1602145200000|2020-10-08 08:20:00|345.3|343.5|344.8|343.5|345.3|343.8|344.8|343.5|104
1602145500000|2020-10-08 08:25:00|345|343.8|343.5|342.3|345|343.8|343.3|342|2293
1602145800000|2020-10-08 08:30:00|343.3|342|343.8|342.5|344|342.8|343.3|342|1101
1602146100000|2020-10-08 08:35:00|343.5|342.3|343.8|342.5|344|342.8|343.5|342.3|703
1602146400000|2020-10-08 08:40:00|343.5|342.3|343.8|342.5|343.8|342.5|343.5|342.3|222
1602146700000|2020-10-08 08:45:00|344|342.8|345|343.8|345|343.8|344|342.8|485
1602147000000|2020-10-08 08:50:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|1866
1602147300000|2020-10-08 08:55:00|345.3|344|345.5|344|345.8|344.5|345.3|344|375
1602147600000|2020-10-08 09:00:00|345.3|344.3|345.8|344.5|346|344.8|345.3|344.3|200
1602147900000|2020-10-08 09:05:00|346|344.8|346.3|345|346.8|345.5|346|344.8|5748
1602148200000|2020-10-08 09:10:00|346.5|345.3|347|345.8|347|345.8|346.5|345.3|1788
1602148500000|2020-10-08 09:15:00|347.3|345.5|347|345.8|347.3|345.8|346.8|345.5|316
1602148800000|2020-10-08 09:20:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|637
1602149100000|2020-10-08 09:25:00|347.8|346.5|347|345.8|347.8|346.5|347|345.8|376
1602149400000|2020-10-08 09:30:00|347.3|346|346.8|345.5|347.5|346.3|346.8|345.5|615
1602149700000|2020-10-08 09:35:00|347|345.8|346.5|345.3|347|345.8|346.5|345.3|217
1602150000000|2020-10-08 09:40:00|346.8|345.5|346.5|345.3|346.8|345.5|346.5|345.3|506
1602150300000|2020-10-08 09:45:00|346.3|345|345.8|344.5|346.8|345.3|345.5|344.3|1753
1602150600000|2020-10-08 09:50:00|346|344.8|345.8|344.5|346|344.8|345.5|344.3|139
1602150900000|2020-10-08 09:55:00|346|344.8|346|344.8|346.3|345|345.8|344.5|502
1602151200000|2020-10-08 10:00:00|345.8|344.5|346|344.5|346.3|345|345.8|344.5|290
1602151500000|2020-10-08 10:05:00|345.8|344.8|345.5|344.3|346|344.8|345.5|344.3|302
1602151800000|2020-10-08 10:10:00|345.8|344.5|346|344.8|346|344.8|345.5|344.3|97
1602152100000|2020-10-08 10:15:00|346.3|344.5|346|344.8|346.3|345|346|344.5|361
1602152400000|2020-10-08 10:20:00|346.3|344.5|346|344.8|346.3|344.8|345.8|344.5|251
1602152700000|2020-10-08 10:25:00|346.3|345|346.3|345|346.5|345.3|346.3|345|768
1602153000000|2020-10-08 10:30:00|346|344.8|346.3|345|346.3|345|346|344.8|311
1602153300000|2020-10-08 10:35:00|346.5|345.3|346.5|345.3|346.8|345.3|346.3|345|444
1602153600000|2020-10-08 10:40:00|346.8|345.5|346.3|345|346.8|345.5|346.3|345|83
1602153900000|2020-10-08 10:45:00|346.5|345.3|347.3|346|347.3|346|346|344.8|1150
1602154200000|2020-10-08 10:50:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|135
1602154500000|2020-10-08 10:55:00|347.8|346.5|347.3|346|347.8|346.5|347.3|346|1375
1602154800000|2020-10-08 11:00:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|622
1602155100000|2020-10-08 11:05:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|390
1602155400000|2020-10-08 11:10:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|471
1602155700000|2020-10-08 11:15:00|348.3|347|347.8|346.5|348.3|347|347.5|346.3|314
1602156000000|2020-10-08 11:20:00|347.5|346.3|348|346.8|348|346.8|347.5|346.3|203
1602156300000|2020-10-08 11:25:00|348.3|347|348.3|347|348.5|347.3|348.3|347|135
1602156600000|2020-10-08 11:30:00|348|346.8|348|346.8|348|346.8|348|346.8|244
1602156900000|2020-10-08 11:35:00|347.8|346.5|348.3|347|348.3|347|347.8|346.5|3049
1602157200000|2020-10-08 11:40:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|907
1602157500000|2020-10-08 11:45:00|348.8|347.5|348|346.8|348.8|347.5|348|346.8|345
1602157800000|2020-10-08 11:50:00|348.3|347|347.8|346.5|348.3|347|347.8|346.5|237
1602158100000|2020-10-08 11:55:00|347.5|346.3|346.8|345.5|347.5|346.3|346.8|345.5|983
1602158400000|2020-10-08 12:00:00|346.5|345.3|346.8|345.5|347|345.8|346.5|345.3|204
1602158700000|2020-10-08 12:05:00|347|345.8|347|345.8|347.3|346|346.8|345.5|266
1602159000000|2020-10-08 12:10:00|347.3|346|347.8|346.5|348.3|347|347|346|381
1602159300000|2020-10-08 12:15:00|348|346.8|348|346.8|348.3|347|347.8|346.5|183
1602159600000|2020-10-08 12:20:00|348.3|347|348|346.8|348.3|347|347.8|346.5|466
1602159900000|2020-10-08 12:25:00|347.8|346.5|348.3|347|348.3|347|347.8|346.5|266
1602160200000|2020-10-08 12:30:00|348|346.8|348|346.8|348.3|347|347.8|346.5|475
1602160500000|2020-10-08 12:35:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|352
1602160800000|2020-10-08 12:40:00|348.3|347|348.8|347.3|348.8|347.5|348.3|347|141
1602161100000|2020-10-08 12:45:00|348.5|347.5|349|347.8|349|347.8|348.5|347.3|233
1602161400000|2020-10-08 12:50:00|349.3|348|349.3|347.8|349.3|348|349|347.8|380
1602161700000|2020-10-08 12:55:00|349.5|348|349|347.8|349.8|348.5|349|347.8|215
1602162000000|2020-10-08 13:00:00|348.8|347.5|348|346.5|349|347.8|347.3|346|384
1602162300000|2020-10-08 13:05:00|347.8|346.8|348.5|347.3|348.8|347.5|347.5|346.3|184
1602162600000|2020-10-08 13:10:00|348.3|347|348.8|347.3|349|347.8|348.3|347|506
1602162900000|2020-10-08 13:15:00|349|347.5|349.3|348|350|348.8|348.8|347.5|1876
1602163200000|2020-10-08 13:20:00|349.5|348.3|349.3|348|349.5|348.3|349.3|347.8|837
1602163500000|2020-10-08 13:25:00|349.5|348.3|349.3|348|349.5|348.3|349.3|348|325
1602163800000|2020-10-08 13:30:00|349.5|348.3|349.3|348|349.8|348.5|349|347.8|292
1602164100000|2020-10-08 13:35:00|349.5|348.3|350|348.8|350|348.8|349.3|348|725
1602164400000|2020-10-08 13:40:00|350.3|349|349.8|348.5|350.3|349|349.5|348.3|692
1602164700000|2020-10-08 13:45:00|349.5|348.3|349.3|348|349.8|348.5|349.3|347.8|1681
1602165000000|2020-10-08 13:50:00|349|347.8|349.3|348|349.5|348.3|348.8|347.5|674
1602165300000|2020-10-08 13:55:00|349.5|347.8|349.8|348.5|350|348.8|349.5|347.8|829
1602165600000|2020-10-08 14:00:00|350|348.8|349.3|348|350|348.8|349|347.5|164
1602165900000|2020-10-08 14:05:00|349|347.8|349.5|348.3|349.5|348.3|349|347.8|421
1602166200000|2020-10-08 14:10:00|349.8|348.5|350.3|349|350.3|349|349.8|348.5|568
1602166500000|2020-10-08 14:15:00|350.5|349.3|350.5|349.3|350.8|349.5|350|348.8|4213
1602166800000|2020-10-08 14:20:00|350.8|349.5|350.5|349.3|351|349.8|350.3|349|509
1602167100000|2020-10-08 14:25:00|350.3|349|348.8|347.5|350.5|349.3|348.8|347.3|377
1602167400000|2020-10-08 14:30:00|349|347.8|350.8|349.5|350.8|349.5|349|347.8|670
1602167700000|2020-10-08 14:35:00|350.5|349.3|349.3|348|350.8|349.5|349|347.8|547
1602168000000|2020-10-08 14:40:00|349.5|348.3|348|346.8|349.8|348.5|347.8|346.5|608
1602168300000|2020-10-08 14:45:00|347.8|346.5|348.3|347|348.8|347.5|347.8|346.5|299
1602168600000|2020-10-08 14:50:00|348.5|347.3|347.8|346.3|349|347.8|347.8|346.3|325
1602168900000|2020-10-08 14:55:00|348|346.5|346.5|345.3|348|346.5|346.3|345|1404
1602169200000|2020-10-08 15:00:00|346.8|345.5|347|345.8|347.5|346.3|346.5|345.3|1030
1602169500000|2020-10-08 15:05:00|347.3|346|347.5|346.3|347.8|346.5|347.3|346|718
1602169800000|2020-10-08 15:10:00|347.8|346.5|347.3|346|347.8|346.5|347|345.8|554
1602170100000|2020-10-08 15:15:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|219
1602170400000|2020-10-08 15:20:00|347.5|346.3|347.3|346|347.5|346.3|347|345.8|499
1602170700000|2020-10-08 15:25:00|347|345.8|347.8|346.5|347.8|346.5|346.5|345.3|2183
1602171000000|2020-10-08 15:30:00|347.5|346.3|346.8|345.5|348|346.8|346.8|345.3|2028
1602171300000|2020-10-08 15:35:00|347|345.8|347.8|346.5|347.8|346.5|346.8|345.5|656
1602171600000|2020-10-08 15:40:00|347.5|346.3|347.3|346|347.8|346.5|347|345.8|377
1602171900000|2020-10-08 15:45:00|347.5|346.3|347.5|346.3|347.5|346.3|347|345.8|1892
1602172200000|2020-10-08 15:50:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|548
1602172500000|2020-10-08 15:55:00|347.3|346|348.8|347.5|350.3|349|347.3|346|2345
1602172800000|2020-10-08 16:00:00|348.5|347.3|348.3|347|348.5|347.3|347.8|346.5|485
1602173100000|2020-10-08 16:05:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|916
1602173400000|2020-10-08 16:10:00|348.5|347.3|348.8|347.5|348.8|347.5|348.3|347|351
1602173700000|2020-10-08 16:15:00|349|347.8|348.8|347.5|349|347.8|348.5|347.3|354
1602174000000|2020-10-08 16:20:00|349|347.8|348.3|347|349|347.8|348.3|347|114
1602174300000|2020-10-08 16:25:00|348|346.8|348|346.8|348|346.8|347.8|346.5|478
1602174600000|2020-10-08 16:30:00|348.3|347|348.8|347.5|348.8|347.5|348|346.8|186
1602174900000|2020-10-08 16:35:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|79
1602175200000|2020-10-08 16:40:00|348.8|347.5|348.5|347.3|348.8|347.5|348.3|347|1687
1602175500000|2020-10-08 16:45:00|348.3|347|348.8|347.5|348.8|347.5|348.3|347|29
1602175800000|2020-10-08 16:50:00|349|347.8|348.8|347.5|349.3|348|348.5|347.3|88
1602176100000|2020-10-08 16:55:00|349|347.8|349.5|348.3|349.5|348.3|348.8|347.5|75
1602176400000|2020-10-08 17:00:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.5|340
1602176700000|2020-10-08 17:05:00|349.5|348.3|349.8|348.5|350|348.8|349.5|348.3|1061
1602177000000|2020-10-08 17:10:00|350|348.8|349.5|348.3|350|348.8|349.3|348|85
1602177300000|2020-10-08 17:15:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|61
1602177600000|2020-10-08 17:20:00|349.5|348.3|349.3|348|349.8|348.5|349.3|348|34
1602177900000|2020-10-08 17:25:00|349.5|348.3|348.8|347.5|350|348.8|348.8|347.3|434
1602178200000|2020-10-08 17:30:00|349|347.8|349.3|348|349.3|348|349|347.8|244
1602178500000|2020-10-08 17:35:00|349|347.8|349.5|348.3|349.5|348.3|348.8|347.5|145
1602178800000|2020-10-08 17:40:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|17
1602179100000|2020-10-08 17:45:00|349.5|348.3|349.8|348.5|349.8|348.5|349.3|348|85
1602179400000|2020-10-08 17:50:00|350|348.8|349.8|348.5|350|348.8|349.5|348.3|60
1602179700000|2020-10-08 17:55:00|350|348.8|349.3|348|350|348.8|349|347.8|128
1602180000000|2020-10-08 18:00:00|349.5|348.3|349.5|348.3|349.5|348.3|349.3|348|37
1602180300000|2020-10-08 18:05:00|349.8|348.5|350|348.8|350|348.8|349.5|348.3|85
1602180600000|2020-10-08 18:10:00|350.3|349|349.8|348.5|350.3|349|349.8|348.5|622
1602180900000|2020-10-08 18:15:00|350|348.8|350.5|349.3|350.5|349.3|350|348.8|322
1602181200000|2020-10-08 18:20:00|350.3|349|350.5|349.3|350.8|349.5|350.3|349|228
1602181500000|2020-10-08 18:25:00|350.8|349.5|350.3|349|350.8|349.5|350|348.8|574
1602181800000|2020-10-08 18:30:00|350|348.8|350|348.8|350.3|348.8|349.8|348.5|146
1602182100000|2020-10-08 18:35:00|349.8|348.5|350|348.8|350|348.8|349.8|348.5|23
1602182400000|2020-10-08 18:40:00|350.3|349|350.3|348.8|350.3|349|350|348.5|16
1602182700000|2020-10-08 18:45:00|350|349|350|348.8|350.3|349|350|348.8|17
1602183000000|2020-10-08 18:50:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|42
1602183300000|2020-10-08 18:55:00|350|348.8|350.3|348.8|350.3|348.8|350|348.5|16
1602183600000|2020-10-08 19:00:00|350|349|350.3|349|350.3|349|350|348.8|85
1602183900000|2020-10-08 19:05:00|350|348.8|350.3|349|350.3|349|350|348.8|23
1602184200000|2020-10-08 19:10:00|||||||||2
1602184500000|2020-10-08 19:15:00|350.5|349.3|350.3|349|350.5|349.3|350.3|349|41
1602184800000|2020-10-08 19:20:00|350|348.8|350|348.8|350.3|349|350|348.8|15
1602185100000|2020-10-08 19:25:00|350.3|349|350.3|349|350.3|349|350.3|349|43
1602185400000|2020-10-08 19:30:00|||||||||10
1602186000000|2020-10-08 19:40:00|||||||||9
1602186300000|2020-10-08 19:45:00|||||||||204
1602186600000|2020-10-08 19:50:00|350|348.8|350|348.8|350|348.8|350|348.8|15
1602186900000|2020-10-08 19:55:00|350.3||350||350.3||350||77
1602187200000|2020-10-08 20:00:00|350.3|349|350.3|349|350.3|349|350|348.8|38
1602188100000|2020-10-08 20:15:00|350|348.8|350|348.8|350.3|349|350|348.8|41
1602188400000|2020-10-08 20:20:00|350.3|349|350.3|349|350.3|349|350.3|349|17
1602188700000|2020-10-08 20:25:00|||||||||5
1602189000000|2020-10-08 20:30:00|350|348.8|350.3|349|350.3|349|350|348.8|18
1602189300000|2020-10-08 20:35:00|350|348.8|350.3|349|350.3|349|350|348.8|3
1602189600000|2020-10-08 20:40:00|||||||||151
1602189900000|2020-10-08 20:45:00|350.5|349.3|351|349.5|351|349.8|350.5|349.3|174
1602190200000|2020-10-08 20:50:00|350.8|349.3|350.8|349.5|351|349.5|350.5|349.3|19
1602190500000|2020-10-08 20:55:00|350.5|349.3|350.8|349.3|351|349.5|350.5|349.3|79
1602190800000|2020-10-08 21:00:00|351|348.8|351|349.5|351|349.5|350.8|348.8|2
1602191100000|2020-10-08 21:05:00||349.8||349.8||349.8||349.8|7
1602191400000|2020-10-08 21:10:00|||||||||19
1602191700000|2020-10-08 21:15:00|||||||||20
1602192300000|2020-10-08 21:25:00|||||||||20
1602193200000|2020-10-08 21:40:00|351.3|350|351.5|350.3|351.5|350.3|351.3|349.8|4
1602193500000|2020-10-08 21:45:00|||||||||17
1602193800000|2020-10-08 21:50:00|||||||||30
1602194100000|2020-10-08 21:55:00||350||350.3||350.3||350|13
1602205200000|2020-10-09 01:00:00|350|348.5|349.5|348|350|348.5|349.3|348|6
1602205500000|2020-10-09 01:05:00|349.3|348.3|349.3|348|349.5|348.3|349.3|348|2
1602205800000|2020-10-09 01:10:00|349.5|348.3|349.5|348.3|349.5|348.3|349.3|348|5
1602206100000|2020-10-09 01:15:00|349.8|348.5|350|348.8|350.3|349|349.8|348.3|6
1602206400000|2020-10-09 01:20:00|350.3|349|350.3|349|350.5|349.3|350.3|348.8|1
1602206700000|2020-10-09 01:25:00|350.5|349.3|350.5|349|351|349.8|350.3|349|84
1602207000000|2020-10-09 01:30:00|350.3|349.3|349.8|348.5|350.5|349.3|349.8|348.5|17
1602207300000|2020-10-09 01:35:00|350|348.8|349.8|348.5|350|348.8|349.8|348.5|12
1602207600000|2020-10-09 01:40:00|350|348.3|349.8|348.5|350|348.5|349.8|348.3|131
1602207900000|2020-10-09 01:45:00|349.5|348.3|349.5|348.3|349.8|348.5|349.3|348|12
1602208200000|2020-10-09 01:50:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|6
1602208500000|2020-10-09 01:55:00|350|348.8|349.8|348.5|350|348.8|349.8|348.5|8
1602208800000|2020-10-09 02:00:00|349.5|348.3|349.5|348.3|349.8|348.3|349.3|348|6
1602209100000|2020-10-09 02:05:00|349.8|348|349.5|348|349.8|348|349.3|348|5
1602209400000|2020-10-09 02:10:00|349.3||349.3||349.5||349.3||0
1602209700000|2020-10-09 02:15:00|349.5||349.3||349.5||349.3||0
1602210000000|2020-10-09 02:20:00|349.5|347.8|348.8|347.5|349.5|347.8|348.8|347.3|27
1602210300000|2020-10-09 02:25:00|348.5|347.3|348.8|347.5|348.8|347.5|348.5|347.3|5
1602210600000|2020-10-09 02:30:00||347.3||347.5||347.5||347.3|7
1602210900000|2020-10-09 02:35:00|349|347.8|349|347.8|349.3|347.8|348.8|347.5|5
1602211200000|2020-10-09 02:40:00|||||||||417
1602211500000|2020-10-09 02:45:00|||||||||47
1602211800000|2020-10-09 02:50:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|11
1602212100000|2020-10-09 02:55:00|349.3|348|349.3|348|349.3|348|349|347.8|4
1602212400000|2020-10-09 03:00:00|349.5|348.3|349.5|348.3|349.5|348.3|349.5|348.3|6
1602212700000|2020-10-09 03:05:00|349.3|348|349.3|348|349.3|348|349.3|348|42
1602213000000|2020-10-09 03:10:00|349.5|348.3|349.5|348.3|349.5|348.3|349.3|348|2
1602213300000|2020-10-09 03:15:00|349.3|348|349.3|348|349.5|348.3|349.3|348|4
1602213600000|2020-10-09 03:20:00|349|347.8|349|347.8|349|347.8|348.8|347.5|11
1602213900000|2020-10-09 03:25:00|||||||||352
1602214200000|2020-10-09 03:30:00||347.5||347.8||347.8||347.5|2
1602214500000|2020-10-09 03:35:00|348.8|347.5|349|347.5|349|347.8|348.8|347.5|5
1602214800000|2020-10-09 03:40:00|348.8|347.8|349|347.8|349|347.8|348.8|347.5|0
1602215100000|2020-10-09 03:45:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|13
1602215400000|2020-10-09 03:50:00|349|347.8|349|347.8|349|347.8|348.8|347.5|21
1602215700000|2020-10-09 03:55:00|||||||||27
1602216000000|2020-10-09 04:00:00|348.8|347.5|348.8|347.5|349|347.5|348.8|347.5|5
1602216300000|2020-10-09 04:05:00|348.5|347.3|348.8|347.5|348.8|347.5|348.5|347.3|10
1602217800000|2020-10-09 04:30:00|349|347.8|349.5|348.3|349.8|348.5|349|347.8|33
1602218100000|2020-10-09 04:35:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|1
1602218400000|2020-10-09 04:40:00|350|348.8|350|348.8|350|348.8|349.8|348.5|0
1602218700000|2020-10-09 04:45:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|2
1602219300000|2020-10-09 04:55:00|349.5|348.3|349.8|348.5|349.8|348.5|349.5|348.3|27
1602219600000|2020-10-09 05:00:00|349.5|348.3|349.5|348.3|349.8|348.5|349.5|348.3|6
1602220200000|2020-10-09 05:10:00|349.3|348|349.3|348|349.5|348.3|349.3|348|6
1602220500000|2020-10-09 05:15:00|349.5|348.3|349.5|348.3|349.5|348.3|349.5|348|1
1602221100000|2020-10-09 05:25:00|||||||||2
1602221400000|2020-10-09 05:30:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|7
1602221700000|2020-10-09 05:35:00|349.5|348.3|349.3|348|349.8|348.5|349.3|348|24
1602222000000|2020-10-09 05:40:00|||||||||52
1602222300000|2020-10-09 05:45:00|349.5|348.3|349.3|348|349.5|348.3|349.3|348|83
1602222600000|2020-10-09 05:50:00|349|347.8|349|347.8|349.3|348|349|347.8|377
1602222900000|2020-10-09 05:55:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|4
1602223200000|2020-10-09 06:00:00|349.3|348|349.3|348|349.3|348|349|347.8|53
1602223500000|2020-10-09 06:05:00|349|347.8|349|347.8|349|347.8|348.8|347.5|48
1602223800000|2020-10-09 06:10:00|348.8|347.5|349.3|348|349.3|348|348.8|347.5|324
1602224100000|2020-10-09 06:15:00|349|347.8|349.3|348|349.3|348|349|347.8|37
1602224400000|2020-10-09 06:20:00|349.5|348.3|349.8|348.3|349.8|348.5|349.5|348.3|721
1602224700000|2020-10-09 06:25:00|349.5|348.5|349.8|348.5|350|348.8|349.5|348.5|197
1602225000000|2020-10-09 06:30:00|350|348.8|351|349.8|351|349.8|350|348.8|3705
1602225300000|2020-10-09 06:35:00|350.8|349.5|350.5|349.3|351.3|350|350.5|349.3|439
1602225600000|2020-10-09 06:40:00|350.8|349|350.3|349|350.8|349.3|350.3|349|234
1602225900000|2020-10-09 06:45:00|350|348.8|350|348.8|350.3|349|350|348.8|143
1602226200000|2020-10-09 06:50:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|51
1602226500000|2020-10-09 06:55:00|350|348.8|350.3|348.8|350.3|349|350|348.8|283
1602226800000|2020-10-09 07:00:00|350|349|351.3|350|351.3|350|350|349|385
1602227100000|2020-10-09 07:05:00|351|349.8|351.8|350.5|352|350.8|351|349.8|1833
1602227400000|2020-10-09 07:10:00|351.5|350.3|351.5|350.3|351.5|350.3|351.3|350|343
1602227700000|2020-10-09 07:15:00||350||350.3||350.3||350|337
1602228000000|2020-10-09 07:20:00|351.8|350.5|351.5|350.3|351.8|350.5|351.5|350.3|480
1602228300000|2020-10-09 07:25:00|351.8|350|351.5|350.3|351.8|350.5|351.3|350|575
1602228600000|2020-10-09 07:30:00|351.8|350.5|352.5|351.3|352.5|351.3|351.8|350.5|256
1602228900000|2020-10-09 07:35:00|352.3|351|351.8|350.5|352.5|351|351.5|350.3|355
1602229200000|2020-10-09 07:40:00|||||||||68
1602229500000|2020-10-09 07:45:00|351.5|350.3|351.5|350.3|352|350.8|351.3|350|1314
1602229800000|2020-10-09 07:50:00|351.3|350|351.5|350.3|351.5|350.3|351.3|350|697
1602230100000|2020-10-09 07:55:00|351.8|350.5|351|349.8|351.8|350.5|351|349.8|602
1602230400000|2020-10-09 08:00:00|350.8|349.5|351.8|350.5|351.8|350.5|350.5|349.3|808
1602230700000|2020-10-09 08:05:00|351.5|350.3|350.5|349.3|351.8|350.5|350.3|349|194
1602231000000|2020-10-09 08:10:00|350.3|349|350.3|349|350.5|349.3|350.3|349|405
1602231300000|2020-10-09 08:15:00|350|348.8|350.3|349|350.3|349|350|348.8|614
1602231600000|2020-10-09 08:20:00|350|348.8|350|348.8|350.3|348.8|349.8|348.5|926
1602231900000|2020-10-09 08:25:00|349.8|348.5|349.5|348.3|350|348.8|349|347.8|3321
1602232200000|2020-10-09 08:30:00|349.8|348.5|350|348.8|350.3|349|349.5|348.3|3826
1602232500000|2020-10-09 08:35:00|350.3|349|349.8|348.5|350.3|349|349.8|348.5|897
1602232800000|2020-10-09 08:40:00|349.5|348.3|349.3|348|349.5|348.3|348.8|347.5|1039
1602233100000|2020-10-09 08:45:00|349.5|348.3|349.3|348|349.5|348.3|349|347.8|2126
1602233400000|2020-10-09 08:50:00|349|347.8|349.3|348|349.3|348|349|347.8|188
1602233700000|2020-10-09 08:55:00|349|347.8|349.3|348|349.3|348|348.8|347.5|785
1602234000000|2020-10-09 09:00:00|349.5|348.3|349.5|348.3|349.5|348.3|349.3|348|296
1602234300000|2020-10-09 09:05:00|349.8|348.5|349.3|348|349.8|348.5|349.3|348|192
1602234600000|2020-10-09 09:10:00|349|347.8|349|347.8|349.3|348|349|347.8|356
1602234900000|2020-10-09 09:15:00|348.8|347.5|348.5|347.3|349|347.8|348.3|347|709
1602235200000|2020-10-09 09:20:00|348.8|347.5|348.5|347.3|348.8|347.5|348.3|347|813
1602235500000|2020-10-09 09:25:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|269
1602235800000|2020-10-09 09:30:00|348.8|347.5|348.3|347|348.8|347.5|348.3|347|442
1602236100000|2020-10-09 09:35:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|361
1602236400000|2020-10-09 09:40:00|348.8|347.5|348.8|347.5|348.8|347.5|348.5|347.3|204
1602236700000|2020-10-09 09:45:00|349|347.8|349|347.8|349|347.8|348.8|347.8|156
1602237000000|2020-10-09 09:50:00|349.3|348|349|347.8|349.3|348|349|347.8|818
1602237300000|2020-10-09 09:55:00|349.3|348|349|347.8|349.3|348|348.8|347.5|344
1602237600000|2020-10-09 10:00:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|416
1602237900000|2020-10-09 10:05:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|442
1602238200000|2020-10-09 10:10:00|349.3|348|349.3|348|349.3|348|349|347.8|1416
1602238500000|2020-10-09 10:15:00|349|347.8|349|347.8|349.3|348|348.8|347.5|576
1602238800000|2020-10-09 10:20:00|348.8|347.5|348.8|347.5|349|347.8|348.8|347.5|670
1602239100000|2020-10-09 10:25:00|348.5|347.3|348.5|347.3|348.8|347.5|348.5|347.3|1064
1602239400000|2020-10-09 10:30:00|348.3|347|348|346.8|348.5|347.3|348|346.8|575
1602239700000|2020-10-09 10:35:00|348.3|347|348.8|347.5|348.8|347.5|348.3|347|195
1602240000000|2020-10-09 10:40:00|348.5|347.3|349|347.8|349.3|348|348.5|347.3|805
1602240300000|2020-10-09 10:45:00|348.8|347.5|349|347.8|349.3|348|348.8|347.5|152
1602240600000|2020-10-09 10:50:00|348.8|347.5|348.8|347.5|349|347.8|348.5|347.3|258
1602240900000|2020-10-09 10:55:00|348.5|347.3|348.8|347.5|349|347.8|348.5|347.3|212
1602241200000|2020-10-09 11:00:00|348.3|347|349|347.8|349|347.8|348.3|347|558
1602241500000|2020-10-09 11:05:00|349.3|348|349.3|348|349.3|348|349|347.8|311
1602241800000|2020-10-09 11:10:00|349|347.8|349|347.8|349.3|348|349|347.8|137
1602242100000|2020-10-09 11:15:00|349.3|348|348.8|347.5|349.3|348|348.8|347.5|448
1602242400000|2020-10-09 11:20:00|349|347.3|349|347.8|349|347.8|348.8|347.3|106
1602242700000|2020-10-09 11:25:00|348.8|347.5|348.8|347.5|349|347.8|348.8|347.5|65
1602243000000|2020-10-09 11:30:00|348.5|347.3|349.3|348|349.3|348|348.5|347.3|247
1602243300000|2020-10-09 11:35:00|349|347.8|349.3|348|349.3|348|349|347.8|351
1602243600000|2020-10-09 11:40:00|349|347.8|349|347.8|349.3|348|348.8|347.5|582
1602243900000|2020-10-09 11:45:00|348.8|347.5|348.5|347.3|349|347.8|348.5|347.3|168
1602244200000|2020-10-09 11:50:00|348.8|347.5|349.3|348|349.3|348|348.8|347.5|56
1602244500000|2020-10-09 11:55:00|349|347.8|349|347.8|349.3|348|349|347.8|240
1602244800000|2020-10-09 12:00:00|349.3|348|349|347.8|349.3|348|348.8|347.5|154
1602245100000|2020-10-09 12:05:00|348.8|347.5|348.8|347.5|349|347.5|348.5|347.3|582
1602245400000|2020-10-09 12:10:00|349||348.8||349||348.8||79
1602245700000|2020-10-09 12:15:00|348.5|347.3|348.5|347.3|348.8|347.5|348.5|347.3|159
1602246000000|2020-10-09 12:20:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|107
1602246300000|2020-10-09 12:25:00|348.8|347.5|349.3|348|349.3|348|348.8|347.5|1069
1602246600000|2020-10-09 12:30:00|349.5|348.3|349.5|348.3|349.8|348.5|349.5|348.3|301
1602246900000|2020-10-09 12:35:00|349.3|348|349.8|348.5|349.8|348.5|349.3|348|161
1602247200000|2020-10-09 12:40:00|350|348.8|350.3|349|350.3|349|349.8|348.5|553
1602247500000|2020-10-09 12:45:00|350|348.8|350.3|349|350.5|349.3|350|348.8|877
1602247800000|2020-10-09 12:50:00|350.5|349.3|350|348.8|350.5|349.3|350|348.8|4439
1602248100000|2020-10-09 12:55:00|349.8|348.5|349.5|348.3|350|348.8|349.3|348|1820
1602248400000|2020-10-09 13:00:00|349.3|348|350.3|349|350.3|349|349.3|348|386
1602248700000|2020-10-09 13:05:00|350|348.8|350.3|349|350.5|349.3|349.8|348.5|598
1602249000000|2020-10-09 13:10:00|350|348.8|350|348.8|350.3|349|349.8|348.5|1149
1602249300000|2020-10-09 13:15:00|350.3|349|350|348.8|350.5|349.3|350|348.8|655
1602249600000|2020-10-09 13:20:00|349.8|348.5|350|348.8|350.3|349|349.5|348.3|1444
1602249900000|2020-10-09 13:25:00|349.8|348.5|349.5|348.3|350|348.8|349.5|348.3|1653
1602250200000|2020-10-09 13:30:00|349.8|348.5|349.5|348.3|350.5|349.3|349.5|348.3|295
1602250500000|2020-10-09 13:35:00|349.8|348.5|349|347.8|349.8|348.5|348.5|347.3|647
1602250800000|2020-10-09 13:40:00|349.3|348|350|348.8|350.3|349|348.8|347.5|1279
1602251100000|2020-10-09 13:45:00|349.8|348.5|350.3|349|350.3|349|349.8|348.5|650
1602251400000|2020-10-09 13:50:00|350|348.8|350.3|349|350.3|349|349.8|348.5|358
1602251700000|2020-10-09 13:55:00|350.5|349.3|350|348.8|350.5|349.3|350|348.8|292
1602252000000|2020-10-09 14:00:00|350.3|349|350.3|349|350.5|349.3|349.8|348.5|544
1602252300000|2020-10-09 14:05:00|350|348.8|349.8|348.5|350.3|349|349.5|348.3|327
1602252600000|2020-10-09 14:10:00|349.5|348.3|349.5|348.3|350|348.8|349.5|348.3|242
1602252900000|2020-10-09 14:15:00|349.8|348.5|350|348.8|350|348.8|349.5|348.3|587
1602253200000|2020-10-09 14:20:00|349.8|348.5|349.3|348|349.8|348.5|349|347.8|344
1602253500000|2020-10-09 14:25:00|349|347.8|349|347.8|349.8|348.5|349|347.8|511
1602253800000|2020-10-09 14:30:00|349.3|348|349.3|348|349.3|348|349|347.8|155
1602254100000|2020-10-09 14:35:00|349.5|348.3|350.3|349|350.5|349|349.5|348.3|306
1602254400000|2020-10-09 14:40:00|350.5|349.3|350.5|349.3|350.5|349.3|350.3|349|577
1602254700000|2020-10-09 14:45:00|350.3|349|350.3|349|350.5|349.3|350.3|349|470
1602255000000|2020-10-09 14:50:00|350|348.8|350.3|349|350.3|349|350|348.8|609
1602255300000|2020-10-09 14:55:00|350|348.8|350|348.8|350.3|349|350|348.8|266
1602255600000|2020-10-09 15:00:00|350.3|349|349.5|348.3|350.3|349|349.3|348|1034
1602255900000|2020-10-09 15:05:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|327
1602256200000|2020-10-09 15:10:00|350|348.8|349.5|348.3|350|348.8|349.5|348.3|730
1602256500000|2020-10-09 15:15:00|349.8|348.5|350.3|349|350.3|349|349.5|348.3|761
1602256800000|2020-10-09 15:20:00|350.5|349.3|349.8|348.5|350.5|349.3|349.8|348.5|3337
1602257100000|2020-10-09 15:25:00|350|348.8|350|348.8|350.3|349|349.8|348.5|2728
1602257400000|2020-10-09 15:30:00|350.3|349|350.3|349|350.5|349.3|349.8|348.5|2063
1602257700000|2020-10-09 15:35:00|350.5|349.3|350.8|349.5|350.8|349.5|350.3|349|2591
1602258000000|2020-10-09 15:40:00|351|349.8|351|349.8|351|349.8|351|349.8|318
1602258300000|2020-10-09 15:45:00|351.3|350|352.3|351|352.5|351.3|351.3|350|622
1602258600000|2020-10-09 15:50:00|352.5|351.3|353.3|352|353.5|352.3|352.5|351.3|1020
1602258900000|2020-10-09 15:55:00|353|351.8|352.8|351.5|353.5|352.3|352.5|351.3|379
1602259200000|2020-10-09 16:00:00|353|351.8|352.5|351.3|353|351.8|352.5|351.3|242
1602259500000|2020-10-09 16:05:00|352.8|351|352.5|351.3|352.8|351.3|352.3|351|247
1602259800000|2020-10-09 16:10:00|352.8|351.5|351.8|350.5|352.8|351.5|351.8|350.5|500
1602260100000|2020-10-09 16:15:00|352|350.8|351.5|350.3|352|350.8|350.3|349|379
1602260400000|2020-10-09 16:20:00|351.8|350.5|352|350.8|352|350.8|351.5|350.3|175
1602260700000|2020-10-09 16:25:00|352.3|351|352|350.8|352.3|351|351.8|350.5|130
1602261000000|2020-10-09 16:30:00|352.3|351|352|350.8|352.3|351|352|350.8|74
1602261300000|2020-10-09 16:35:00|352.3|351|352.3|351|352.3|351|351.8|350.5|211
1602261600000|2020-10-09 16:40:00|352|350.8|350.5|349.3|352|351|350.5|349.3|321
1602261900000|2020-10-09 16:45:00|350.3|349|350|348.8|350.8|349.5|349.5|348.3|864
1602262200000|2020-10-09 16:50:00|349.8|348.5|349|347.8|350|348.8|349|347.8|952
1602262500000|2020-10-09 16:55:00|349.3|348|348.8|347.5|349.3|348|348.8|347.5|505
1602262800000|2020-10-09 17:00:00|349|347.8|348.8|347.5|349|347.8|348.8|347.5|475
1602263100000|2020-10-09 17:05:00|348.5|347.3|348.8|347.5|349|347.8|348.5|347.3|143
1602263400000|2020-10-09 17:10:00|349|347.8|349|347.8|349|347.8|348.8|347.5|75
1602263700000|2020-10-09 17:15:00|349.3|348|349|347.8|349.3|348|348.8|347.5|66
1602264000000|2020-10-09 17:20:00|349.3|348|348.3|347|349.3|348|348|346.8|220
1602264300000|2020-10-09 17:25:00|348.5|347.3|348.5|347|348.5|347.3|348|346.8|83
1602264600000|2020-10-09 17:30:00|348.3|347.3|347.8|346.5|348.5|347.3|347.5|346.3|214
1602264900000|2020-10-09 17:35:00|348|346.8|348.5|347|348.5|347.3|347.8|346.5|88
1602265200000|2020-10-09 17:40:00|348.3|347.3|348.8|347.5|349|347.8|348.3|347|74
1602265500000|2020-10-09 17:45:00|348.5|347.3|348.5|347.3|349|347.8|348.5|347|289
1602265800000|2020-10-09 17:50:00|348.3|347|348.8|347.5|348.8|347.5|348.3|347|123
1602266100000|2020-10-09 17:55:00|349|347.8|348.8|347.5|349.3|348|348.8|347.5|216
1602266400000|2020-10-09 18:00:00|349|347.8|349|347.8|349.3|348|348.8|347.5|77
1602266700000|2020-10-09 18:05:00|348.8|347.5|349.8|348.5|350|348.8|348.8|347.5|92
1602267000000|2020-10-09 18:10:00|350|348.8|349.5|348.3|350|348.8|349.5|348.3|59
1602267300000|2020-10-09 18:15:00|349.3|348|349.3|348|349.8|348.5|349|347.8|91
1602267600000|2020-10-09 18:20:00|349.5|348.3|348.5|347.3|349.5|348.3|348.3|347|181
1602267900000|2020-10-09 18:25:00|348.8|347.5|349.8|348.5|349.8|348.5|348.5|347.3|484
1602268200000|2020-10-09 18:30:00|349.5|348.3|348.8|347.5|349.8|348.5|348.8|347.5|877
1602268500000|2020-10-09 18:35:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|240
1602268800000|2020-10-09 18:40:00|348.3|347|348.5|347.3|348.8|347.5|348.3|347|19
1602269100000|2020-10-09 18:45:00|348.3|347|348.3|347|348.5|347.3|348.3|347|8
1602269400000|2020-10-09 18:50:00|348|346.8|348.3|347|348.3|347|348|346.8|9
1602269700000|2020-10-09 18:55:00|348|346.8|347.8|346.5|348.3|347|347.8|346.5|39
1602270000000|2020-10-09 19:00:00|348|346.8|347.8|346.5|348|346.8|347.8|346.3|226
1602270300000|2020-10-09 19:05:00|348||347.8||348||347.8||32
1602270600000|2020-10-09 19:10:00|348|346.8|348|346.8|348.3|347|348|346.5|36
1602270900000|2020-10-09 19:15:00|347.8|346.5|348|346.8|348.3|347|347.8|346.5|15
1602271200000|2020-10-09 19:20:00|348.3|347|348.3|347|348.3|347|348.3|346.8|10
1602271500000|2020-10-09 19:25:00|348|346.8|348.3|347|348.3|347|348|346.8|7
1602271800000|2020-10-09 19:30:00|348|346.8|348.3|347|348.3|347|348|346.8|8
1602272100000|2020-10-09 19:35:00|348|346.8|348.3|347|348.3|347|348|346.8|14
1602272400000|2020-10-09 19:40:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|100
1602272700000|2020-10-09 19:45:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347|15
1602273000000|2020-10-09 19:50:00|||||||||6
1602273300000|2020-10-09 19:55:00|348.3|347|348.5|347.3|348.5|347.3|348.3|347|200
1602273600000|2020-10-09 20:00:00|348.3|347|348.5|347|348.5|347.3|348.3|347|21
1602273900000|2020-10-09 20:05:00|348.3|347.3|348.5|347.3|348.5|347.3|348.3|347|13
1602274200000|2020-10-09 20:10:00|||||||||2
1602274500000|2020-10-09 20:15:00||347||347.3||347.3||347|17
1602274800000|2020-10-09 20:20:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|31
1602275100000|2020-10-09 20:25:00|348.5|347.3|348.5|347.3|348.8|347.3|348.5|347.3|75
1602275400000|2020-10-09 20:30:00||347||347.3||347.3||347|42
1602275700000|2020-10-09 20:35:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|4
1602276000000|2020-10-09 20:40:00|||||||||14
1602276300000|2020-10-09 20:45:00|349|347.8|348.3|347|349|347.8|348.3|347|129
1602276600000|2020-10-09 20:50:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|48
1602276900000|2020-10-09 20:55:00|348.3|347|348.5|346.8|348.5|347.3|348.3|346.8|81
1602464400000|2020-10-12 01:00:00|345.8|344.5|345.5|344|346|344.8|345.3|344|30
1602464700000|2020-10-12 01:05:00|345.3|343.8|345.3|344|345.5|344|345|343.8|9
1602465000000|2020-10-12 01:10:00|345.5|344.3|345.8|344.5|346|344.8|345.5|344.3|6
1602465300000|2020-10-12 01:15:00|345.5|344.3|346|344.8|346|344.8|345.5|344.3|3
1602465600000|2020-10-12 01:20:00|346.3|345|346.3|345|346.3|345|346|344.8|6
1602465900000|2020-10-12 01:25:00|346.5|344.8|346.3|345|346.5|345|346.3|344.8|3
1602466200000|2020-10-12 01:30:00|346.5|345.3|346.5|345.3|346.8|345.5|346.3|345.3|12
1602466500000|2020-10-12 01:35:00|346.8|345.5|346.8|345.3|346.8|345.5|346.5|345.3|15
1602466800000|2020-10-12 01:40:00|346.5|345.5|346.8|345.5|346.8|345.5|346.5|345.3|13
1602467100000|2020-10-12 01:45:00|346.5|345.3|347.5|346|347.5|346.3|346.5|345.3|78
1602467400000|2020-10-12 01:50:00|347.3|346.3|347.8|346.5|347.8|346.5|347.3|346|21
1602467700000|2020-10-12 01:55:00|347.5|346.3|347.3|346|347.8|346.5|347.3|346|18
1602468000000|2020-10-12 02:00:00|347|345.8|347|345.8|347.3|346|347|345.5|32
1602468300000|2020-10-12 02:05:00|346.8|345.5|346.5|345.3|346.8|345.5|346.5|345.3|3
1602468600000|2020-10-12 02:10:00|346.8|345.5|346.8|345.3|346.8|345.5|346.5|345.3|6
1602468900000|2020-10-12 02:15:00|346.5|345.5|346.5|345.3|347|345.8|346.5|345.3|56
1602469200000|2020-10-12 02:20:00||345||345.3||345.3||345|14
1602469500000|2020-10-12 02:25:00|346.3|345|346.3|345|346.5|345.3|346.3|345|24
1602469800000|2020-10-12 02:30:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345|17
1602470100000|2020-10-12 02:35:00||345||345.3||345.3||345|23
1602470400000|2020-10-12 02:40:00|346.3|345|346.5|345|346.5|345.3|346.3|345|23
1602470700000|2020-10-12 02:45:00|346.3|345.3|346.3|345|346.5|345.3|346.3|345|17
1602471000000|2020-10-12 02:50:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345.3|105
1602471300000|2020-10-12 02:55:00|||||||||53
1602471600000|2020-10-12 03:00:00|||||||||89
1602471900000|2020-10-12 03:05:00|346.3|345|346.5|345.3|346.5|345.3|346.3|345|24
1602472200000|2020-10-12 03:10:00|346.3|345|346.5|345.3|346.5|345.3|346.3|345|15
1602472500000|2020-10-12 03:15:00|||||||||212
1602472800000|2020-10-12 03:20:00|||||||||117
1602473100000|2020-10-12 03:25:00|||||||||24
1602473400000|2020-10-12 03:30:00|||||||||35
1602473700000|2020-10-12 03:35:00|||||||||1
1602474300000|2020-10-12 03:45:00|||||||||1
1602474600000|2020-10-12 03:50:00|346.3|345|345.8|344.5|346.3|345|345.8|344.5|43
1602474900000|2020-10-12 03:55:00|345.5|344.3|345.5|344.3|345.8|344.5|345.5|344.3|39
1602475200000|2020-10-12 04:00:00|345.8|344.5|345.8|344.5|345.8|344.5|345.8|344.5|25
1602475500000|2020-10-12 04:05:00|346|344.8|346|344.8|346|344.8|346|344.8|5
1602476100000|2020-10-12 04:15:00|345.8|344.5|345.8|344.5|346|344.8|345.8|344.5|5
1602476400000|2020-10-12 04:20:00|346|344.8|346|344.8|346|344.8|346|344.8|3
1602476700000|2020-10-12 04:25:00|345.8|344.5|345.8|344.5|346|344.8|345.8|344.5|5
1602477000000|2020-10-12 04:30:00|346|344.8|345.8|344.5|346|344.8|345.5|344.3|14
1602477300000|2020-10-12 04:35:00|345.5|344.3|346|344.8|346|344.8|345.5|344.3|6
1602477600000|2020-10-12 04:40:00||344.5||344.8||344.8||344.5|1
1602477900000|2020-10-12 04:45:00|||||||||2
1602478200000|2020-10-12 04:50:00|||||||||2
1602478500000|2020-10-12 04:55:00|345.8|344.5|345.8|344.5|345.8|344.5|345.8|344.5|7
1602478800000|2020-10-12 05:00:00|346|344.8|346|344.8|346|344.8|345.8|344.5|8
1602479100000|2020-10-12 05:05:00|346.3|345|346.3|345|346.3|345|346|344.8|9
1602479400000|2020-10-12 05:10:00|||||||||7
1602479700000|2020-10-12 05:15:00|346|344.8|346|344.8|346.3|345|346|344.8|7
1602480000000|2020-10-12 05:20:00|346.3|345|346.3|345|346.3|345|346|344.8|6
1602480300000|2020-10-12 05:25:00|346|344.8|346|344.8|346.3|345|346|344.8|18
1602480600000|2020-10-12 05:30:00|346.3|345|346.3|345|346.3|345|346|344.8|13
1602480900000|2020-10-12 05:35:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345|17
1602481200000|2020-10-12 05:40:00|346.3|345|346.3|345|346.3|345.3|346.3|345|31
1602481500000|2020-10-12 05:45:00|346.5|345.3|346.5|345|346.5|345.3|346.3|345|148
1602481800000|2020-10-12 05:50:00|346.3|345.3|346.5|345|346.5|345.3|346.3|345|16
1602482100000|2020-10-12 05:55:00|346.3|345.3|346.5|345.3|346.5|345.3|346.3|345|4
1602482400000|2020-10-12 06:00:00|346.3|345|345.8|344.5|346.5|345.3|345.8|344.5|183
1602482700000|2020-10-12 06:05:00|345.5|344.3|345.5|344.3|345.5|344.3|345.5|344.3|13
1602483000000|2020-10-12 06:10:00|345.3|344|345.8|344.5|345.8|344.5|345.3|344|211
1602483300000|2020-10-12 06:15:00|345.5|344.3|345.8|344.5|345.8|344.5|345.5|344.3|44
1602483600000|2020-10-12 06:20:00|||||||||202
1602483900000|2020-10-12 06:25:00|345.5|344.3|345.5|344.3|345.5|344.5|345.5|344|41
1602484200000|2020-10-12 06:30:00||344||344.3||344.3||344|157
1602484500000|2020-10-12 06:35:00|345.3|344|345.3|344|345.5|344.3|345.3|344|1318
1602484800000|2020-10-12 06:40:00|345.5|344.3|345.3|344|345.5|344.3|345.3|344|202
1602485100000|2020-10-12 06:45:00|345|343.8|345.3|344|345.3|344|345|343.8|153
1602485400000|2020-10-12 06:50:00|345|343.8|345.3|344|345.3|344|345|343.8|112
1602485700000|2020-10-12 06:55:00|345|343.8|345|343.5|345.3|344|344.8|343.5|99
1602486000000|2020-10-12 07:00:00|344.8|343.8|345.3|344|345.5|344|344.8|343.5|359
1602486300000|2020-10-12 07:05:00|345|343.8|345|343.8|345|343.8|345|343.8|399
1602486600000|2020-10-12 07:10:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|735
1602486900000|2020-10-12 07:15:00|345.3|344|346|344.8|346|344.8|345|343.8|740
1602487200000|2020-10-12 07:20:00|346.3|345|346|344.8|346.5|345.3|346|344.8|315
1602487500000|2020-10-12 07:25:00|346.3|345|346|344.8|346.3|345|346|344.8|186
1602487800000|2020-10-12 07:30:00|346.3|345|346|344.8|346.3|345|346|344.8|238
1602488100000|2020-10-12 07:35:00|345.8|344.5|345.5|344.3|346|344.8|345.5|344.3|1116
1602488400000|2020-10-12 07:40:00|345.8|344.5|345.8|344.5|345.8|344.5|345.5|344.3|381
1602488700000|2020-10-12 07:45:00|345.5|344.3|345.5|344.3|345.8|344.5|345.5|344.3|295
1602489000000|2020-10-12 07:50:00|345.8|344.5|345.3|344|345.8|344.5|345|343.8|687
1602489300000|2020-10-12 07:55:00|345|343.8|344.8|343.5|345.3|344|344.8|343.5|431
1602489600000|2020-10-12 08:00:00|344.5|343.3|344.8|343.5|344.8|343.5|344|342.8|742
1602489900000|2020-10-12 08:05:00|344.5|343.3|344.3|343|344.8|343.5|344.3|343|1056
1602490200000|2020-10-12 08:10:00|344|342.8|342.5|341.3|344|342.8|342.5|341.3|1390
1602490500000|2020-10-12 08:15:00|342.8|341.5|343.8|342.5|343.8|342.5|342.8|341.5|1263
1602490800000|2020-10-12 08:20:00|344|342.8|344.5|343.3|344.5|343.3|343.8|342.5|703
1602491100000|2020-10-12 08:25:00|344.3|343|343.3|342|344.3|343|343.3|342|1475
1602491400000|2020-10-12 08:30:00|343.5|342.3|343.8|342.5|344.3|343|343.3|342|972
1602491700000|2020-10-12 08:35:00|344|342.8|344|342.8|344.3|343|343.8|342.5|107
1602492000000|2020-10-12 08:40:00|343.8|342.5|343|341.8|343.8|342.5|342.8|341.5|489
1602492300000|2020-10-12 08:45:00|342.8|341.5|342.5|341.3|343.3|342|342.5|341.3|5990
1602492600000|2020-10-12 08:50:00|342.3|341|342.5|341.3|342.8|341.5|341.8|340.5|9239
1602492900000|2020-10-12 08:55:00|342.8|341.5|342.5|341.3|342.8|341.5|342.5|341.3|127
1602493200000|2020-10-12 09:00:00|342.8|341.5|342.5|341.3|343|341.8|342.5|341.3|650
1602493500000|2020-10-12 09:05:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.5|909
1602493800000|2020-10-12 09:10:00|343|341.8|343.3|342|343.5|342.3|343|341.8|596
1602494100000|2020-10-12 09:15:00|343.5|342.3|344.3|343|344.3|343|343.5|342.3|565
1602494400000|2020-10-12 09:20:00|344|342.8|343.5|342.3|344.3|343|343.3|342|347
1602494700000|2020-10-12 09:25:00|343.3|342|343.3|342|343.3|342|343|341.8|2947
1602495000000|2020-10-12 09:30:00|343|341.8|343|341.5|343.5|342.3|342.8|341.5|1686
1602495300000|2020-10-12 09:35:00|342.8|341.3|341.5|340.3|342.8|341.5|341.5|340.3|4701
1602495600000|2020-10-12 09:40:00|341.3|340|342.3|341|342.3|341|341.3|340|1761
1602495900000|2020-10-12 09:45:00|342|340.8|342|340.8|342.8|341.5|342|340.8|577
1602496200000|2020-10-12 09:50:00|342.3|341|342.3|341|342.5|341.3|342.3|341|601
1602496500000|2020-10-12 09:55:00|342.5|341.3|342.5|341.3|342.8|341.5|342.5|341.3|542
1602496800000|2020-10-12 10:00:00|342.8|341.5|342.8|341.5|343.3|342|342.8|341.5|786
1602497100000|2020-10-12 10:05:00|342.5|341.3|342.5|341.3|342.8|341.5|342.5|341.3|268
1602497400000|2020-10-12 10:10:00|342.3|341|342.5|341.3|342.8|341.5|342.3|341|153
1602497700000|2020-10-12 10:15:00|342.3|341|342.3|341|342.5|341.3|342|340.8|538
1602498000000|2020-10-12 10:20:00|342.5|341.3|342.5|341.3|342.8|341.5|342.3|341.3|408
1602498300000|2020-10-12 10:25:00|342.8|341.5|342.8|341.5|342.8|341.5|342.5|341.3|32
1602498600000|2020-10-12 10:30:00|342.5|341.3|342.3|341|342.5|341.3|342|340.8|417
1602498900000|2020-10-12 10:35:00|342.5|341.3|342|340.8|342.5|341.3|342|340.8|188
1602499200000|2020-10-12 10:40:00|342.3|341|342.5|341.3|342.5|341.3|342|340.8|1278
1602499500000|2020-10-12 10:45:00|342.3|341|342.5|341.3|342.5|341.3|342.3|341|421
1602499800000|2020-10-12 10:50:00|342.8|341.5|343.5|342.3|343.5|342.3|342.8|341.5|995
1602500100000|2020-10-12 10:55:00|343.3|342|343.8|342.5|344|342.8|343.3|342|1400
1602500400000|2020-10-12 11:00:00|343.5|342.3|343.3|342|343.8|342.5|343.3|342|150
1602500700000|2020-10-12 11:05:00|343.5|342.3|343.3|342|343.5|342.3|343|341.8|857
1602501000000|2020-10-12 11:10:00|343.5|342.3|344|342.8|344.3|343|343.5|342.3|1124
1602501300000|2020-10-12 11:15:00|343.8|342.5|343.8|342.5|344.3|343|343.5|342|709
1602501600000|2020-10-12 11:20:00|343.5|342.3|343.8|342.5|344|342.8|343.5|342.3|249
1602501900000|2020-10-12 11:25:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|203
1602502200000|2020-10-12 11:30:00|343.8|342.5|343|341.8|343.8|342.5|343|341.8|153
1602502500000|2020-10-12 11:35:00|343.3|342|343|341.8|343.5|342|343|341.8|82
1602502800000|2020-10-12 11:40:00|343.3|342|343.3|342|343.5|342.3|343.3|342|159
1602503100000|2020-10-12 11:45:00|343|341.8|343.5|342.3|343.5|342.3|343|341.8|195
1602503400000|2020-10-12 11:50:00|343.8|342.5|343.8|342.5|343.8|342.5|343.5|342.3|324
1602503700000|2020-10-12 11:55:00|343.5|342.3|343.3|342|343.8|342.5|343.3|342|108
1602504000000|2020-10-12 12:00:00|343|341.8|342.8|341.5|343.3|342|342.8|341.5|163
1602504300000|2020-10-12 12:05:00|343|341.8|343|341.8|343.3|342|342.8|341.5|144
1602504600000|2020-10-12 12:10:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|208
1602504900000|2020-10-12 12:15:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|91
1602505200000|2020-10-12 12:20:00|342.8|341.5|342.8|341.5|343|341.8|342.8|341.5|55
1602505500000|2020-10-12 12:25:00|343|341.8|342.5|341.3|343.3|342|342.3|341|173
1602505800000|2020-10-12 12:30:00|342.3|341|342.8|341.5|342.8|341.5|342.3|341|105
1602506100000|2020-10-12 12:35:00|343|341.8|343.3|342|343.3|342|343|341.8|51
1602506400000|2020-10-12 12:40:00|343|341.8|343.3|342|343.3|342|342.8|341.5|189
1602506700000|2020-10-12 12:45:00|343|341.8|342.8|341.5|343.3|341.8|342.8|341.5|70
1602507000000|2020-10-12 12:50:00|342.5|341.3|343|341.8|343.3|342|342.5|341.3|143
1602507300000|2020-10-12 12:55:00|342.8|341.5|342.5|341.3|342.8|341.5|342.3|341|93
1602507600000|2020-10-12 13:00:00|342.3|341|342.5|341.3|343|341.8|341.8|340.5|631
1602507900000|2020-10-12 13:05:00|342.3|341|342.5|341.3|342.5|341.3|342.3|341|194
1602508200000|2020-10-12 13:10:00|342.8|341.5|343|341.8|343|341.8|342.5|341.3|148
1602508500000|2020-10-12 13:15:00|342.8|341.5|342.8|341.5|342.8|341.5|342.5|341.3|190
1602508800000|2020-10-12 13:20:00|342.5|341.3|342.5|341.3|343.3|342|342.5|341|275
1602509100000|2020-10-12 13:25:00|342.8|341.5|343.3|342|343.5|342.3|342.8|341.5|255
1602509400000|2020-10-12 13:30:00|343|341.8|342.3|341|343.3|342|342.3|341|362
1602509700000|2020-10-12 13:35:00|342.5|341.3|342.8|341.5|342.8|341.5|342.3|341|119
1602510000000|2020-10-12 13:40:00|342.5|341.3|342.8|341.5|342.8|341.5|342.5|341.3|281
1602510300000|2020-10-12 13:45:00|343|341.8|338.3|337|343|341.8|337.5|336.3|2109
1602510600000|2020-10-12 13:50:00|338|336.8|337|335.8|338|336.8|335.8|334.5|3343
1602510900000|2020-10-12 13:55:00|336.8|335.5|337.8|336.5|337.8|336.5|336.3|335|706
1602511200000|2020-10-12 14:00:00|337.5|336.3|338.5|337|338.5|337.3|337.3|336|606
1602511500000|2020-10-12 14:05:00|338.3|337.3|338.8|337.5|338.8|337.5|338.3|337|2507
1602511800000|2020-10-12 14:10:00|339|337.8|339|337.8|339.3|338|338.8|337.5|1994
1602512100000|2020-10-12 14:15:00|338.8|337.5|338|336.8|338.8|337.5|337.8|336.5|494
1602512400000|2020-10-12 14:20:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|322
1602512700000|2020-10-12 14:25:00|337.8|336.5|338.8|337.5|338.8|337.5|337|335.8|379
1602513000000|2020-10-12 14:30:00|338.5|337.3|339.3|337.8|339.8|338.5|338.5|337.3|349
1602513300000|2020-10-12 14:35:00|339|338|337.8|336.5|339|338|337.5|336.3|624
1602513600000|2020-10-12 14:40:00|337.5|336.3|338.8|337.5|339|337.8|337.5|336.3|641
1602513900000|2020-10-12 14:45:00|338.5|337.3|338.8|337.5|338.8|337.5|338.3|337|910
1602514200000|2020-10-12 14:50:00|338.5|337.3|338|336.8|338.8|337.5|338|336.8|3555
1602514500000|2020-10-12 14:55:00|338.3|337|338|336.8|338.3|337|337.5|336.3|361
1602514800000|2020-10-12 15:00:00|338.3|337|337.8|336.5|338.5|337.3|337.8|336.5|500
1602515100000|2020-10-12 15:05:00|338|336.8|338|336.8|338.8|337.5|337.5|336.3|308
1602515400000|2020-10-12 15:10:00|337.8|336.5|337.8|336.5|338|336.8|337.5|336.3|418
1602515700000|2020-10-12 15:15:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|482
1602516000000|2020-10-12 15:20:00|338|336.8|338.5|337.3|338.5|337.3|338|336.8|378
1602516300000|2020-10-12 15:25:00|338.3|337|337.8|336.5|338.8|337.5|337.5|336.3|3323
1602516600000|2020-10-12 15:30:00|337.5|336.3|337.3|336|337.8|336.5|337.3|336|663
1602516900000|2020-10-12 15:35:00|337.5|336.3|337|335.8|337.5|336.3|337|335.8|336
1602517200000|2020-10-12 15:40:00|337.3|336|337.3|336|337.3|336|337|335.8|487
1602517500000|2020-10-12 15:45:00|337|335.8|337.8|336.5|337.8|336.5|336.8|335.5|836
1602517800000|2020-10-12 15:50:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|200
1602518100000|2020-10-12 15:55:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|407
1602518400000|2020-10-12 16:00:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|354
1602518700000|2020-10-12 16:05:00|337.8|336.5|338.3|337|338.5|337.3|337.8|336.5|584
1602519000000|2020-10-12 16:10:00|338.5|337.3|338.5|337.3|338.5|337.3|338|336.8|1220
1602519300000|2020-10-12 16:15:00|338.3|337|338.3|337|338.5|337.3|338|336.8|342
1602519600000|2020-10-12 16:20:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|192
1602519900000|2020-10-12 16:25:00|338|336.8|338|336.8|338.3|337|337.8|336.5|188
1602520200000|2020-10-12 16:30:00|337.8|336.5|337.5|336.3|338|336.8|337.5|336.3|140
1602520500000|2020-10-12 16:35:00|337.8|336.5|337.8|336.5|338|336.8|337.5|336.3|59
1602520800000|2020-10-12 16:40:00|338|336.8|337.8|336.5|338|336.8|337.8|336.5|181
1602521100000|2020-10-12 16:45:00|337.5|336.3|337.3|336|337.8|336.5|337.3|336|98
1602521400000|2020-10-12 16:50:00|337|335.8|337.3|336|337.3|336|336.8|335.5|682
1602521700000|2020-10-12 16:55:00|337|335.8|337.3|336|337.3|336|337|335.8|1242
1602522000000|2020-10-12 17:00:00|337|335.8|337.3|336|337.5|336.3|337|335.8|253
1602522300000|2020-10-12 17:05:00|337|335.8|336.3|335|337.3|336|336.3|335|843
1602522600000|2020-10-12 17:10:00|336.5|335.3|337.5|336.3|337.5|336.3|336.5|335.3|169
1602522900000|2020-10-12 17:15:00|337.3|336|337.3|336|337.5|336.3|337.3|336|58
1602523200000|2020-10-12 17:20:00|337.5|336.3|337.5|336.3|337.5|336.3|337|335.8|78
1602523500000|2020-10-12 17:25:00|337.3|336|337.3|336|337.5|336.3|337.3|336|125
1602523800000|2020-10-12 17:30:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|132
1602524100000|2020-10-12 17:35:00|338|336.8|338|336.8|338|336.8|337.8|336.5|270
1602524400000|2020-10-12 17:40:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|156
1602524700000|2020-10-12 17:45:00|338.3|337|338|336.8|338.3|337|338|336.8|44
1602525000000|2020-10-12 17:50:00|338.3|337|338.3|337|338.5|337.3|338|336.8|131
1602525300000|2020-10-12 17:55:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|31
1602525600000|2020-10-12 18:00:00|338.5|337.3|339.5|338.3|339.5|338.3|338.5|337|216
1602525900000|2020-10-12 18:05:00|339.8|338.5|339.3|338|339.8|338.5|339|337.8|335
1602526200000|2020-10-12 18:10:00|339|337.8|338.3|337|339.3|338|338.3|337|71
1602526500000|2020-10-12 18:15:00|338.5|337.3|338.5|337.3|338.5|337.3|338.3|337|222
1602526800000|2020-10-12 18:20:00|338.3|337|338|336.8|338.5|337.3|337.5|336|94
1602527100000|2020-10-12 18:25:00|337.8|336.5|337.8|336.5|338.8|337.5|337.8|336.5|883
1602527400000|2020-10-12 18:30:00|338|336.8|337.5|336.3|338|336.8|337.5|336.3|251
1602527700000|2020-10-12 18:35:00|337.8||337.5||337.8||337.5||6
1602528000000|2020-10-12 18:40:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336|16
1602528300000|2020-10-12 18:45:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|19
1602528600000|2020-10-12 18:50:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|1039
1602528900000|2020-10-12 18:55:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336.3|16
1602529200000|2020-10-12 19:00:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|39
1602529500000|2020-10-12 19:05:00|337.8|336.5|337.8|336.5|337.8|336.5|337.8|336.5|13
1602529800000|2020-10-12 19:10:00|||||||||42
1602530100000|2020-10-12 19:15:00|338|336.8|338.3|337|338.3|337|337.8|336.5|48
1602530400000|2020-10-12 19:20:00|338.5|337.3|339.3|338|339.3|338|338.5|337|24
1602530700000|2020-10-12 19:25:00|||||||||76
1602531000000|2020-10-12 19:30:00||337.8||338||338||337.8|22
1602531300000|2020-10-12 19:35:00|339|337.8|339|337.8|339.3|338|339|337.8|72
1602531600000|2020-10-12 19:40:00|||||||||8
1602531900000|2020-10-12 19:45:00|339.3|338|339|337.8|339.3|338|339|337.8|22
1602532200000|2020-10-12 19:50:00|338.8|337.5|338.8|337.5|339|337.8|338.8|337.5|21
1602532500000|2020-10-12 19:55:00|339|337.8|339|337.8|339|337.8|338.8|337.5|44
1602532800000|2020-10-12 20:00:00|||||||||1
1602533100000|2020-10-12 20:05:00|||||||||7
1602533400000|2020-10-12 20:10:00|339.3|338|339.3|338|339.3|338|339|337.8|52
1602533700000|2020-10-12 20:15:00|339|337.8|339|337.8|339|338|339|337.8|16
1602534000000|2020-10-12 20:20:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|9
1602534600000|2020-10-12 20:30:00|||||||||3
1602534900000|2020-10-12 20:35:00|||||||||31
1602535500000|2020-10-12 20:45:00|339|337.8|338.3|337|339|337.8|338|336.8|151
1602535800000|2020-10-12 20:50:00|338.5|337.3|338.8|337.5|338.8|337.5|338.5|337.3|14
1602536100000|2020-10-12 20:55:00|338.5|337.3|338.8|337.3|338.8|337.5|338.5|337.3|35
1602536400000|2020-10-12 21:00:00|338.5|337|338.5|337|338.5|337|338.5|337|0
1602536700000|2020-10-12 21:05:00|338.8|337.3|338.8|337.3|338.8|337.3|338.8|337.3|0
1602537000000|2020-10-12 21:10:00||337||337.3||337.3||337|0
1602537300000|2020-10-12 21:15:00||337||337||337.3||337|0
1602537600000|2020-10-12 21:20:00||337.3||337||337.3||337|0
1602539700000|2020-10-12 21:55:00||337.3||337||337.5||337|0
1602550800000|2020-10-13 01:00:00|338.5|337.3|338.3|337|338.8|337.5|338|336.8|11
1602551100000|2020-10-13 01:05:00|338|336.8|338|336.8|338.3|337|338|336.8|0
1602551400000|2020-10-13 01:10:00|337.8|336.5|338|336.8|338.3|336.8|337.8|336.5|3
1602551700000|2020-10-13 01:15:00|338.3|337|338.8|337.3|338.8|337.5|338|336.8|15
1602552000000|2020-10-13 01:20:00|338.5|337.5|338.8|337.5|338.8|337.5|338.5|337.3|6
1602552300000|2020-10-13 01:25:00|338.5|337.3|338.8|337.5|339|337.8|338.5|337.3|6
1602552600000|2020-10-13 01:30:00|338.5|337.3|338.8|337.5|338.8|337.5|338.5|337.3|7
1602552900000|2020-10-13 01:35:00|339|337.8|338.8|337.3|339|337.8|338.5|337.3|3
1602553200000|2020-10-13 01:40:00|338.5|337.5|338.5|337|338.8|337.5|338.3|337|4
1602553500000|2020-10-13 01:45:00|338.3|336.8|338.3|337|338.3|337|338|336.8|10
1602553800000|2020-10-13 01:50:00|338.5||338.3||338.5||338.3||0
1602554100000|2020-10-13 01:55:00|338|336.8|338.3|337|338.3|337|338|336.8|1
1602554400000|2020-10-13 02:00:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|11
1602554700000|2020-10-13 02:05:00|338.5|337.3|338.5|337.3|338.5|337.3|338.3|337|12
1602555000000|2020-10-13 02:10:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|8
1602555300000|2020-10-13 02:15:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|3
1602555600000|2020-10-13 02:20:00|||||||||4
1602555900000|2020-10-13 02:25:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|9
1602556200000|2020-10-13 02:30:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|4
1602556500000|2020-10-13 02:35:00|339|337.8|338.8|337.5|339.3|337.8|338.8|337.5|57
1602556800000|2020-10-13 02:40:00|||||||||18
1602557100000|2020-10-13 02:45:00|||||||||1
1602557400000|2020-10-13 02:50:00|339|337.8|339|337.8|339.3|337.8|338.8|337.5|16
1602557700000|2020-10-13 02:55:00|339.3|338|339.3|338|339.3|338|339|337.8|38
1602558000000|2020-10-13 03:00:00|339|337.8|339|337.8|339|337.8|338.8|337.5|8
1602558300000|2020-10-13 03:05:00|338.8|337.5|338.8|337.5|339|337.8|338.8|337.5|2
1602558600000|2020-10-13 03:10:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|0
1602558900000|2020-10-13 03:15:00|339|337.8|339|337.5|339|337.8|338.8|337.5|5
1602559200000|2020-10-13 03:20:00|338.8|337.3|338.8|337.3|339|337.5|338.5|337.3|2
1602559500000|2020-10-13 03:25:00|339|337.5|339|337.5|339|337.8|338.8|337.5|3
1602559800000|2020-10-13 03:30:00||337.8||337.8||337.8||337.5|0
1602560100000|2020-10-13 03:35:00|||||||||1
1602560400000|2020-10-13 03:40:00|||||||||1
1602560700000|2020-10-13 03:45:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|3
1602561000000|2020-10-13 03:50:00|338.5|337.3|338.8|337.5|338.8|337.5|338.5|337.3|3
1602561300000|2020-10-13 03:55:00|338.5|337.3|338.5|337.3|338.5|337.5|338.5|337.3|6
1602561600000|2020-10-13 04:00:00||337||337.3||337.3||337|1
1602561900000|2020-10-13 04:05:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|10
1602562200000|2020-10-13 04:10:00|||||||||33
1602563400000|2020-10-13 04:30:00|338.8|337.5|339|337.8|339.3|338|338.8|337.5|19
1602563700000|2020-10-13 04:35:00|339.3|338|339|337.8|339.3|338|339|337.8|127
1602564000000|2020-10-13 04:40:00||337.5||337.5||337.8||337.5|1
1602564300000|2020-10-13 04:45:00|338.8|337.8|338.8|337.5|338.8|337.8|338.8|337.5|5
1602564600000|2020-10-13 04:50:00|||||||||13
1602564900000|2020-10-13 04:55:00|||||||||3
1602565200000|2020-10-13 05:00:00|||||||||1
1602565500000|2020-10-13 05:05:00|||||||||2
1602565800000|2020-10-13 05:10:00|339|337.8|339|337.8|339.3|338|339|337.8|11
1602566100000|2020-10-13 05:15:00|339.3|338|339.3|338|339.5|338.3|339|337.8|7
1602566400000|2020-10-13 05:20:00|339.5|338.3|339.5|338.3|339.5|338.3|339.5|338|3
1602566700000|2020-10-13 05:25:00|339.8|338.5|339.8|338.5|339.8|338.5|339.8|338.3|10
1602567000000|2020-10-13 05:30:00|339.5|338.3|339.8|338.5|340|338.8|339.5|338.3|8
1602567300000|2020-10-13 05:35:00|340|338.8|340|338.8|340|338.8|340|338.8|5
1602567600000|2020-10-13 05:40:00|340.3|339|340.8|339.5|340.8|339.5|340.3|339|8
1602567900000|2020-10-13 05:45:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|71
1602568200000|2020-10-13 05:50:00|341|339.8|341.5|340|341.8|340.5|341|339.5|34
1602568500000|2020-10-13 05:55:00|341.3|340.3|341.3|340|341.3|340.3|341|339.8|3
1602568800000|2020-10-13 06:00:00|341|339.8|340.8|339.5|341|339.8|340.5|339|79
1602569100000|2020-10-13 06:05:00|341|339.8|341|339.5|341|339.8|340.8|339.5|19
1602569400000|2020-10-13 06:10:00|340.8|339.8|341|339.8|341.3|340|340.8|339.5|28
1602569700000|2020-10-13 06:15:00|340.8|339.5|341.3|340|341.5|340.3|340.8|339.5|30
1602570000000|2020-10-13 06:20:00|341.5|340.3|341.3|340|341.5|340.3|341|339.8|6
1602570300000|2020-10-13 06:25:00|341|339.8|340.8|339.5|341.3|340|340.8|339.5|42
1602570600000|2020-10-13 06:30:00|341|339.8|341|339.8|341.3|340|340.8|339.8|43
1602570900000|2020-10-13 06:35:00|341.3|340|340.5|339.3|341.3|340|340.5|339.3|61
1602571200000|2020-10-13 06:40:00|340.3|339|340.3|339|340.5|339.3|340.3|339|51
1602571500000|2020-10-13 06:45:00|340.5|339.3|340.3|339|340.5|339.3|340|338.8|142
1602571800000|2020-10-13 06:50:00|340.5|339.3|340.5|339.3|340.5|339.3|340.3|339|11
1602572100000|2020-10-13 06:55:00|340.3|339|340.3|339|340.8|339.5|340.3|339|126
1602572400000|2020-10-13 07:00:00|340|338.8|339.5|338.3|340.3|338.8|339.3|338|253
1602572700000|2020-10-13 07:05:00|339.3|338|339.5|338.3|339.8|338.5|339.3|338|113
1602573000000|2020-10-13 07:10:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|269
1602573300000|2020-10-13 07:15:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|401
1602573600000|2020-10-13 07:20:00|339.3|338|338.3|337|339.3|338|338.3|337|225
1602573900000|2020-10-13 07:25:00|338.5|337.3|339|337.8|339|337.8|338.3|337|250
1602574200000|2020-10-13 07:30:00|338.8|337.5|339.5|338.3|339.5|338.3|338.8|337.5|162
1602574500000|2020-10-13 07:35:00|339.3|338|340|338.8|340|338.8|339.3|338|142
1602574800000|2020-10-13 07:40:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|196
1602575100000|2020-10-13 07:45:00|340.5|338.8|340.5|339.3|340.8|339.5|340.5|338.8|90
1602575400000|2020-10-13 07:50:00|340.3|339|340.3|339|340.5|339.3|340|338.8|418
1602575700000|2020-10-13 07:55:00|340.5|339.3|339.5|338.3|340.5|339.3|339.5|338.3|112
1602576000000|2020-10-13 08:00:00|339.8|338.5|340.5|339.3|341|339.8|339.5|338.3|3591
1602576300000|2020-10-13 08:05:00|340.8|339.5|340.8|339.5|340.8|339.5|340.5|339.3|183
1602576600000|2020-10-13 08:10:00|341|339.8|341.3|340|341.5|340.3|341|339.8|245
1602576900000|2020-10-13 08:15:00|341|339.8|340.5|339.3|341|339.8|340.3|339|4454
1602577200000|2020-10-13 08:20:00|340.3|339|340.8|339.5|341|339.8|340.3|339|151
1602577500000|2020-10-13 08:25:00|341|339.8|341|339.8|341.3|340|340.3|339|1157
1602577800000|2020-10-13 08:30:00|341.3|340|341.5|340.3|341.8|340.5|340.5|339.3|998
1602578100000|2020-10-13 08:35:00|341.3|340|341.3|340|341.8|340.5|341|339.8|344
1602578400000|2020-10-13 08:40:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|231
1602578700000|2020-10-13 08:45:00|341.5|340.3|341.8|340.5|341.8|340.5|341.3|340|307
1602579000000|2020-10-13 08:50:00||340.3||340.5||340.5||340.3|237
1602579300000|2020-10-13 08:55:00|342|340.8|342.8|341.5|342.8|341.5|342|340.8|4078
1602579600000|2020-10-13 09:00:00|342.5|341.3|342.3|341|342.8|341.5|342.3|341|1285
1602579900000|2020-10-13 09:05:00|342.5|341.3|342.3|341|342.5|341.3|342.3|341|469
1602580200000|2020-10-13 09:10:00|342.5|341.3|342.5|341.3|342.5|341.3|342.3|341|293
1602580500000|2020-10-13 09:15:00|342.8|341.5|343.5|342.3|343.5|342.3|342.8|341.5|435
1602580800000|2020-10-13 09:20:00|343.8|342.5|343.8|342.5|343.8|342.5|343.5|342.3|332
1602581100000|2020-10-13 09:25:00|344|342.8|344.3|343|344.3|343|344|342.8|181
1602581400000|2020-10-13 09:30:00|344.5|343.3|344.3|343|344.8|343.3|344.3|343|296
1602581700000|2020-10-13 09:35:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|183
1602582000000|2020-10-13 09:40:00|344.5|343.3|344|342.8|344.5|343.3|344|342.8|594
1602582300000|2020-10-13 09:45:00|343.8|342.5|343.5|342.3|343.8|342.5|343.5|342.3|283
1602582600000|2020-10-13 09:50:00|343.8|342.5|343.5|342.3|344|342.5|343|341.8|841
1602582900000|2020-10-13 09:55:00|343|341.8|343.5|342.3|343.5|342.3|342.8|341.5|1250
1602583200000|2020-10-13 10:00:00|343.8|342.5|343.3|342|343.8|342.5|343|341.8|374
1602583500000|2020-10-13 10:05:00|343.5|342.3|343|341.8|343.5|342.3|342.8|341.5|445
1602583800000|2020-10-13 10:10:00|342.8|341.5|343|341.8|343.3|342|342.8|341.5|333
1602584100000|2020-10-13 10:15:00|343.3|342|343.3|342|343.8|342.5|343|341.8|790
1602584400000|2020-10-13 10:20:00|343|341.8|343|341.8|343.3|342|343|341.8|172
1602584700000|2020-10-13 10:25:00|342.8|341.5|342.8|341.5|343|341.8|342.8|341.5|398
1602585000000|2020-10-13 10:30:00|343|341.8|342.5|341.3|343|341.8|342.5|341.3|670
1602585300000|2020-10-13 10:35:00|342.3|341|342|340.8|342.5|341.3|342|340.8|359
1602585600000|2020-10-13 10:40:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|531
1602585900000|2020-10-13 10:45:00|342|340.8|342|340.8|342|340.8|341.8|340.5|72
1602586200000|2020-10-13 10:50:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|479
1602586500000|2020-10-13 10:55:00|341.5|340.3|342|340.8|342|340.8|341.5|340.3|713
1602586800000|2020-10-13 11:00:00|342.3|341|341.8|340.5|342.5|341.3|341.8|340.5|88
1602587100000|2020-10-13 11:05:00|342|340.3|342|340.8|342|340.8|341.5|340|83
1602587400000|2020-10-13 11:10:00|342.3|341|342.3|341|342.3|341|342.3|341|55
1602587700000|2020-10-13 11:15:00|342.5|341.3|342.3|341|342.5|341.3|342|340.8|117
1602588000000|2020-10-13 11:20:00|342.5|341.3|342|340.8|342.5|341.3|342|340.8|212
1602588300000|2020-10-13 11:25:00|341.8|340.5|342|340.8|342.3|341|341.8|340.5|108
1602588600000|2020-10-13 11:30:00|342.3|341|343.5|342.3|343.5|342.3|342.3|341|199
1602588900000|2020-10-13 11:35:00|343.3|342|343.3|342|344|342.8|343|341.8|594
1602589200000|2020-10-13 11:40:00|343|341.8|343.3|342|343.5|342.3|343|341.8|101
1602589500000|2020-10-13 11:45:00|343.5|342.3|343|341.8|343.5|342.3|343|341.8|71
1602589800000|2020-10-13 11:50:00|343.3|342|343.3|342|343.3|342|342.8|341.5|204
1602590100000|2020-10-13 11:55:00|343.5|342.3|343|341.8|343.5|342.3|343|341.8|94
1602590400000|2020-10-13 12:00:00|342.8|341.5|342.8|341.5|343|341.8|342.3|341|196
1602590700000|2020-10-13 12:05:00|343|341.8|343.5|342|343.5|342.3|343|341.8|114
1602591000000|2020-10-13 12:10:00|343.8|342.3|342.8|341.5|343.8|342.5|342.8|341.5|117
1602591300000|2020-10-13 12:15:00|343|341.8|342.8|341.5|343|341.8|342.8|341.5|159
1602591600000|2020-10-13 12:20:00|342.5|341.3|341.3|340|342.5|341.3|341|339.8|582
1602591900000|2020-10-13 12:25:00|341.5|340.3|342.3|341|342.3|341|341.5|340.3|328
1602592200000|2020-10-13 12:30:00|342|340.8|341.5|340.3|342.3|340.8|341.3|340|160
1602592500000|2020-10-13 12:35:00|||||||||77
1602592800000|2020-10-13 12:40:00|341.3|340|341|339.8|341.3|340|341|339.8|133
1602593100000|2020-10-13 12:45:00|340.8|339.5|340.5|339.3|341|339.8|340.3|339|229
1602593400000|2020-10-13 12:50:00|340.8|339.5|340.3|339|340.8|339.5|340|338.8|347
1602593700000|2020-10-13 12:55:00|340|338.8|340|338.8|340.3|339|340|338.8|225
1602594000000|2020-10-13 13:00:00|340.3|339|339.5|338.3|340.8|339.5|339.5|338.3|728
1602594300000|2020-10-13 13:05:00|339.8|338.5|340.3|339|341|339.8|339.8|338.5|741
1602594600000|2020-10-13 13:10:00|340|338.8|340.8|339.5|340.8|339.5|340|338.8|235
1602594900000|2020-10-13 13:15:00|341|339.8|340.5|339.3|341|339.8|340.3|339|493
1602595200000|2020-10-13 13:20:00|340.3|339|340.5|339.3|340.8|339.5|340.3|339|516
1602595500000|2020-10-13 13:25:00|340.8|339.5|341.3|339.8|341.5|340.3|340.8|339.5|457
1602595800000|2020-10-13 13:30:00|341|340|339.8|338.5|341.5|340.3|339.8|338.5|495
1602596100000|2020-10-13 13:35:00|340|338.8|340|338.8|340.3|339|339.8|338.5|307
1602596400000|2020-10-13 13:40:00|340.3|339|339.3|338|340.3|339|339.3|338|328
1602596700000|2020-10-13 13:45:00|339|337.8|339.5|338|339.5|338.3|338.8|337.5|4008
1602597000000|2020-10-13 13:50:00|339.3|338.3|340|338.8|340.3|339|339.3|338|1364
1602597300000|2020-10-13 13:55:00|340.3|339|340.5|339.3|340.8|339.5|340.3|339|218
1602597600000|2020-10-13 14:00:00|340.8|339.5|340.5|339.3|340.8|339.5|340|338.8|1048
1602597900000|2020-10-13 14:05:00|340.3|339|340.3|339|340.5|339.3|340|338.8|371
1602598200000|2020-10-13 14:10:00|340.5|339.3|339.3|338|340.5|339.3|339|337.8|497
1602598500000|2020-10-13 14:15:00|339.5|338.3|339.8|338.5|340|338.8|339.3|338|327
1602598800000|2020-10-13 14:20:00|340|338.8|339.8|338.5|340|338.8|339.5|338.3|384
1602599100000|2020-10-13 14:25:00|339.5|338.3|339.3|338|340|338.8|339.3|338|246
1602599400000|2020-10-13 14:30:00|339.5|338.3|339|337.8|339.5|338.3|338.5|337.3|475
1602599700000|2020-10-13 14:35:00|338.8|337.5|339|337.8|339|337.8|338.5|337.3|243
1602600000000|2020-10-13 14:40:00|338.8|337.5|338.5|337.3|339|337.8|338.3|337|342
1602600300000|2020-10-13 14:45:00|338.3|337|338.5|337.3|339|337.8|338|336.8|341
1602600600000|2020-10-13 14:50:00|338.3|337|338.8|337.5|338.8|337.5|338|336.8|426
1602600900000|2020-10-13 14:55:00|339|337.8|339.8|338.5|339.8|338.5|338.8|337.5|537
1602601200000|2020-10-13 15:00:00|339.5|338.3|339.5|338.3|340|338.8|339.3|338|1190
1602601500000|2020-10-13 15:05:00|339.3|338|338.8|337.5|339.3|338|338.8|337.5|782
1602601800000|2020-10-13 15:10:00|338.5|337.3|339.3|338|339.3|338|338.5|337|500
1602602100000|2020-10-13 15:15:00|339.5|338.3|339.5|338.3|339.8|338.5|339.3|338|714
1602602400000|2020-10-13 15:20:00|339.8|338.5|340|338.8|340.3|339|339.3|338|1013
1602602700000|2020-10-13 15:25:00|340.3|339|340.3|339|340.3|339|339.5|338.3|1807
1602603000000|2020-10-13 15:30:00|340|338.8|341.3|340|341.5|340.3|339.8|338.5|1238
1602603300000|2020-10-13 15:35:00|341.5|340.3|341|339.8|341.8|340.5|340.8|339.5|701
1602603600000|2020-10-13 15:40:00|340.8|339.5|340.5|339|341|339.8|340.3|339|901
1602603900000|2020-10-13 15:45:00|340.3|339.3|340.3|339|340.3|339.3|340|338.8|3766
1602604200000|2020-10-13 15:50:00|340|338.8|340.3|339|340.5|339.3|340|338.8|358
1602604500000|2020-10-13 15:55:00|340|338.8|340.3|339|340.5|339|340|338.8|185
1602604800000|2020-10-13 16:00:00|340.5|339.3|340.8|339.5|341|339.8|340.3|339|580
1602605100000|2020-10-13 16:05:00|340.5|339.3|340.5|339.3|340.8|339.5|340.5|339.3|47
1602605400000|2020-10-13 16:10:00|340.8|339.5|340.3|339|341|339.5|340.3|338.8|178
1602605700000|2020-10-13 16:15:00|340.5|339.3|340.5|339.3|340.5|339.3|340.3|339|201
1602606000000|2020-10-13 16:20:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|3956
1602606300000|2020-10-13 16:25:00|340.3|339|340.5|339.3|341|339.8|340.3|339|1156
1602606600000|2020-10-13 16:30:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|241
1602606900000|2020-10-13 16:35:00|340.3|339|340|338.8|340.3|339|340|338.8|1440
1602607200000|2020-10-13 16:40:00|340.3|339|340.8|339.5|340.8|339.5|340|338.8|1162
1602607500000|2020-10-13 16:45:00|341|339.8|341.5|340.3|341.5|340.3|341|339.5|1226
1602607800000|2020-10-13 16:50:00|341.3|340|341.3|340|341.5|340.3|341.3|340|77
1602608100000|2020-10-13 16:55:00|341.5|340.3|341.5|340.3|341.5|340.3|341.3|340|145
1602608400000|2020-10-13 17:00:00|341.8|340.5|342|340.8|342|340.8|341.8|340.5|162
1602608700000|2020-10-13 17:05:00|341.8|340.5|341.5|340.3|342|340.8|341.5|340.3|143
1602609000000|2020-10-13 17:10:00|341.8|340.5|341|339.8|341.8|340.5|341|339.8|224
1602609300000|2020-10-13 17:15:00|341.3|340|341.5|340.3|341.5|340.3|341|339.8|47
1602609600000|2020-10-13 17:20:00|341.3|340|340.8|339.5|341.5|340.3|340.5|339.3|114
1602609900000|2020-10-13 17:25:00|341|339.8|340.5|339.3|341|339.8|340.5|339.3|224
1602610200000|2020-10-13 17:30:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|169
1602610500000|2020-10-13 17:35:00|340.3|339|340|338.8|340.3|339|340|338.8|454
1602610800000|2020-10-13 17:40:00|340.3|339|340|338.8|340.3|339|339.8|338.5|300
1602611100000|2020-10-13 17:45:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|225
1602611400000|2020-10-13 17:50:00|340|338.8|340.8|339.5|340.8|339.5|340|338.8|152
1602611700000|2020-10-13 17:55:00|340.5|339.3|340.3|339|340.8|339.3|340|338.8|41
1602612000000|2020-10-13 18:00:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|78
1602612300000|2020-10-13 18:05:00|340.8|339.5|340.3|339|340.8|339.5|340.3|339|293
1602612600000|2020-10-13 18:10:00|340.5|339.3|340.5|339|340.5|339.3|340.3|339|537
1602612900000|2020-10-13 18:15:00|340.3|339.3|340|338.8|340.5|339.3|340|338.8|164
1602613200000|2020-10-13 18:20:00|340.3|339|340.5|339.3|340.5|339.3|340|338.8|265
1602613500000|2020-10-13 18:25:00|340.3|339|340.3|339|341|339.8|340.3|339|263
1602613800000|2020-10-13 18:30:00|340|338.8|340.3|339|340.5|339|340|338.8|366
1602614100000|2020-10-13 18:35:00|340.5|339.3|340.5|339.3|340.5|339.3|340.5|339.3|32
1602614400000|2020-10-13 18:40:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|108
1602614700000|2020-10-13 18:45:00|340.8|339.5|340.5|339|340.8|339.5|340.3|339|316
1602615000000|2020-10-13 18:50:00|340.3|339.3|340.5|339|340.5|339.3|340.3|339|16
1602615300000|2020-10-13 18:55:00|340.8|339.3|340.8|339.5|340.8|339.5|340.8|339.3|19
1602615600000|2020-10-13 19:00:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|18
1602615900000|2020-10-13 19:05:00|340.5|339.3|340.5|339.3|340.5|339.3|340.5|339.3|19
1602616200000|2020-10-13 19:10:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|10
1602616500000|2020-10-13 19:15:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|36
1602616800000|2020-10-13 19:20:00|340.3|339|340.8|339.5|340.8|339.5|340.3|339|184
1602617100000|2020-10-13 19:25:00|340.5|339.3|340.5|339.3|340.8|339.3|340.5|339|5
1602617400000|2020-10-13 19:30:00|||||||||25
1602617700000|2020-10-13 19:35:00|340.8|339.5|340.8|339.5|341|339.8|340.8|339.5|79
1602618000000|2020-10-13 19:40:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|10
1602618300000|2020-10-13 19:45:00|340.5|339.3|340.5|339.3|340.8|339.3|340.5|339.3|8
1602618600000|2020-10-13 19:50:00|340.8|339.5|340.8|339.5|340.8|339.5|340.5|339.3|21
1602618900000|2020-10-13 19:55:00|341|339.8|340.5|339.3|341|339.8|340.5|339.3|64
1602619200000|2020-10-13 20:00:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|277
1602619500000|2020-10-13 20:05:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|9
1602619800000|2020-10-13 20:10:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|16
1602620100000|2020-10-13 20:15:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|42
1602620400000|2020-10-13 20:20:00|340.3|339|340.3|339|340.5|339.3|340.3|339|36
1602620700000|2020-10-13 20:25:00|340.5|339.3|340.5|339.3|340.5|339.3|340.3|339|10
1602621000000|2020-10-13 20:30:00|340.3|339|340.3|339|340.5|339.3|340|338.8|32
1602621300000|2020-10-13 20:35:00|340|338.8|340.3|338.8|340.3|338.8|340|338.8|16
1602621600000|2020-10-13 20:40:00|340|339|340.3|339|340.3|339|340|338.8|5
1602621900000|2020-10-13 20:45:00|340|338.8|340|338.5|340|338.8|339.8|338.5|93
1602622200000|2020-10-13 20:50:00||338.8||338.8||338.8||338.8|13
1602622500000|2020-10-13 20:55:00||338.5||338.8||338.8||338.5|49
1602622800000|2020-10-13 21:00:00|340.3|338.5|340|338.5|340.3|338.5|340|338.5|1
1602623700000|2020-10-13 21:15:00|340.3|339|340.3|338.5|340.3|339|340.3|338.5|3
1602624300000|2020-10-13 21:25:00|||||||||30
1602637200000|2020-10-14 01:00:00|340.8|339.3|340.3|339|340.8|339.3|340|338.8|15
1602637500000|2020-10-14 01:05:00|340|338.8|340.3|339|340.3|339|340|338.8|7
1602637800000|2020-10-14 01:10:00|340.5|339.3|340.5|339.3|340.8|339.5|340.3|339.3|2
1602638100000|2020-10-14 01:15:00|340.3|339|340|338.8|340.3|339|340|338.8|14
1602638400000|2020-10-14 01:20:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|57
1602638700000|2020-10-14 01:25:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|4
1602639000000|2020-10-14 01:30:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338|4
1602639300000|2020-10-14 01:35:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|15
1602639600000|2020-10-14 01:40:00|340|338.8|340|338.8|340|338.8|339.8|338.5|1
1602639900000|2020-10-14 01:45:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|8
1602640200000|2020-10-14 01:50:00|339.8|338.5|340|338.8|340.3|339|339.8|338.5|2
1602640500000|2020-10-14 01:55:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|14
1602640800000|2020-10-14 02:00:00|339.3|338|339.3|338|339.3|338.3|339.3|338|0
1602641100000|2020-10-14 02:05:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|4
1602641400000|2020-10-14 02:10:00|339.5|338.3|339.5|338.3|339.5|338.3|339.3|338.3|2
1602641700000|2020-10-14 02:15:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|6
1602642300000|2020-10-14 02:25:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|20
1602642600000|2020-10-14 02:30:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338|16
1602642900000|2020-10-14 02:35:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|3
1602643200000|2020-10-14 02:40:00|339|337.8|339|337.8|339.3|338|339|337.8|20
1602643500000|2020-10-14 02:45:00|339.3|338|339.3|338|339.3|338|339|337.8|3
1602643800000|2020-10-14 02:50:00||337.8||338||338||337.8|0
1602644100000|2020-10-14 02:55:00|339|337.8|339|337.8|339.3|338|339|337.8|1
1602644400000|2020-10-14 03:00:00|339.3|338|339.3|338|339.3|338|339|338|15
1602644700000|2020-10-14 03:05:00|339|337.8|339.3|338|339.5|338.3|339|337.8|20
1602645000000|2020-10-14 03:10:00|339.5||339.3||339.5||339.3||0
1602645300000|2020-10-14 03:15:00|339.5|338.3|339.5|338.3|339.5|338.3|339.3|338|8
1602646200000|2020-10-14 03:30:00|||||||||3
1602646500000|2020-10-14 03:35:00|||||||||4
1602646800000|2020-10-14 03:40:00|339.3|338|339|337.8|339.3|338|339|337.8|58
1602647100000|2020-10-14 03:45:00|339.3|338|339|337.8|339.3|338|339|337.8|52
1602647400000|2020-10-14 03:50:00|339.3|338|339.3|338|339.3|338|339|337.8|5
1602647700000|2020-10-14 03:55:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|5
1602648000000|2020-10-14 04:00:00|339.5||339.5||339.5||339.3||0
1602648300000|2020-10-14 04:05:00||338.3||338.3||338.3||338.3|2
1602648600000|2020-10-14 04:10:00|339.8|338.5|339.8|338.5|339.8|338.5|339.8|338.3|1
1602648900000|2020-10-14 04:15:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|38
1602649200000|2020-10-14 04:20:00||337.8||338||338||337.8|23
1602649800000|2020-10-14 04:30:00|339.5|338.3|339.5|338.3|339.5|338.3|339.5|338.3|2
1602650100000|2020-10-14 04:35:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|1
1602650400000|2020-10-14 04:40:00|339.3|338|339.5|338.3|339.5|338.3|339.3|338|0
1602650700000|2020-10-14 04:45:00|339.3|338|339.3|338|339.3|338|339.3|338|1
1602651000000|2020-10-14 04:50:00|||||||||1
1602651300000|2020-10-14 04:55:00|||||||||2
1602651600000|2020-10-14 05:00:00|||||||||3
1602651900000|2020-10-14 05:05:00|339|337.8|339|337.8|339.3|338|339|337.8|13
1602652200000|2020-10-14 05:10:00|339.3|338|339|337.8|339.3|338|339|337.8|23
1602652800000|2020-10-14 05:20:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|3
1602653100000|2020-10-14 05:25:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|3
1602653400000|2020-10-14 05:30:00|||||||||4
1602653700000|2020-10-14 05:35:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|4
1602654000000|2020-10-14 05:40:00|339|337.8|339.3|338|339.3|338|338.8|337.5|18
1602654300000|2020-10-14 05:45:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|40
1602654600000|2020-10-14 05:50:00|339|337.8|339|337.8|339.3|338|339|337.8|2
1602654900000|2020-10-14 05:55:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|15
1602655200000|2020-10-14 06:00:00|338.8|337.5|338.3|337|339|337.8|338.3|337|112
1602655500000|2020-10-14 06:05:00|338.5|337.3|338.5|337.3|338.5|337.3|338.5|337.3|17
1602655800000|2020-10-14 06:10:00|338.3|337|338.3|337|338.5|337.3|338.3|337|19
1602656100000|2020-10-14 06:15:00|338.5|336.8|338.3|337|338.5|337.3|338.3|336.8|4
1602656400000|2020-10-14 06:20:00|338.5|337.3|338.5|337|338.5|337.3|338.3|337|18
1602656700000|2020-10-14 06:25:00|338.3|337.3|338.8|337.5|338.8|337.5|338.3|337|47
1602657000000|2020-10-14 06:30:00|339|337.8|339|337.8|339|337.8|338.5|337.3|155
1602657300000|2020-10-14 06:35:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|8
1602657600000|2020-10-14 06:40:00|339|337.8|339|337.8|339|337.8|338.8|337.5|36
1602657900000|2020-10-14 06:45:00|338.8|337.5|338.8|337.5|338.8|337.5|338.8|337.5|7
1602658200000|2020-10-14 06:50:00|339|337.3|338.8|337.5|339|337.8|338.8|337.3|19
1602658500000|2020-10-14 06:55:00|338.5|337.3|338.5|337.3|338.8|337.5|338.5|337.3|60
1602658800000|2020-10-14 07:00:00|338.8|337.5|338|336.8|339|337.8|338|336.8|106
1602659100000|2020-10-14 07:05:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|268
1602659400000|2020-10-14 07:10:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|167
1602659700000|2020-10-14 07:15:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|116
1602660000000|2020-10-14 07:20:00|337.8|336.5|338|336.8|338.3|337|337.8|336.5|26
1602660300000|2020-10-14 07:25:00|338.3|337|338|336.8|338.3|337|338|336.8|138
1602660600000|2020-10-14 07:30:00|337.8|336.5|338.3|337|338.3|337|337.8|336.5|363
1602660900000|2020-10-14 07:35:00|338|336.8|337.8|336.5|338.3|337|337.8|336.5|237
1602661200000|2020-10-14 07:40:00|338|336.8|337.3|336|338|336.8|337|335.8|209
1602661500000|2020-10-14 07:45:00|337|335.8|338|336.8|338|336.8|337|335.8|234
1602661800000|2020-10-14 07:50:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|56
1602662100000|2020-10-14 07:55:00|338|336.8|338|336.8|338.3|337|337.8|336.5|95
1602662400000|2020-10-14 08:00:00|337.8|336.5|338|336.8|338.5|337|337.8|336.5|114
1602662700000|2020-10-14 08:05:00|337.8|336.5|338|336.8|338.5|337.3|337.8|336.5|163
1602663000000|2020-10-14 08:10:00|338.3|337|338|336.8|338.5|337.3|338|336.8|1077
1602663300000|2020-10-14 08:15:00|337.8|336.5|338.3|337|338.3|337|337.8|336.5|1089
1602663600000|2020-10-14 08:20:00|338|336.8|338.5|337.3|338.8|337.5|338|336.8|135
1602663900000|2020-10-14 08:25:00|338.3|337|338.5|337.3|338.8|337.5|338|336.8|771
1602664200000|2020-10-14 08:30:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|821
1602664500000|2020-10-14 08:35:00|338.5|337.3|339|337.8|339|337.8|338.5|337.3|730
1602664800000|2020-10-14 08:40:00|339.5|338.3|340.5|339.3|340.5|339.3|339.5|338.3|506
1602665100000|2020-10-14 08:45:00|340.3|339|340.8|339.5|340.8|339.5|340.3|339|343
1602665400000|2020-10-14 08:50:00|341|339.8|341|339.8|341|339.8|340.8|339.5|230
1602665700000|2020-10-14 08:55:00|340.8|339.5|341|339.8|341.3|340|340.8|339.5|211
1602666000000|2020-10-14 09:00:00|341.3|340|341.3|340|341.5|340.3|341|339.8|127
1602666300000|2020-10-14 09:05:00|341|339.8|341|339.8|341.3|340|341|339.8|81
1602666600000|2020-10-14 09:10:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|158
1602666900000|2020-10-14 09:15:00|340.3|339|340.3|339|340.5|339|340.3|339|296
1602667200000|2020-10-14 09:20:00|340.5|339.3|340.5|339.3|340.5|339.3|340.5|339.3|176
1602667500000|2020-10-14 09:25:00|340.3|339|340|338.8|340.5|339.3|340|338.8|166
1602667800000|2020-10-14 09:30:00|340.3|339|339.5|338.3|340.3|339|339.5|338.3|169
1602668100000|2020-10-14 09:35:00|339.8|338.5|339|337.8|339.8|338.5|339|337.8|69
1602668400000|2020-10-14 09:40:00|339.3|337.5|338.8|337.5|339.3|337.5|338.5|337.3|136
1602668700000|2020-10-14 09:45:00|338.5|337.3|338.5|337.3|338.8|337.5|338.5|337.3|127
1602669000000|2020-10-14 09:50:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|82
1602669300000|2020-10-14 09:55:00|338.3|337|338|336.8|338.3|337|337.8|336.5|150
1602669600000|2020-10-14 10:00:00|337.8|336.5|337.8|336.5|338|336.8|337.8|336.5|2994
1602669900000|2020-10-14 10:05:00|337.5|336.3|336.8|335.5|337.5|336.3|336.8|335.5|708
1602670200000|2020-10-14 10:10:00|337|335.8|336.8|335.3|337|335.8|336.3|335|461
1602670500000|2020-10-14 10:15:00|336.5|335|337.3|336|337.3|336|336.3|335|3449
1602670800000|2020-10-14 10:20:00|337.5|336.3|337.5|336.3|337.5|336.3|337.3|336|262
1602671100000|2020-10-14 10:25:00|337.3|336|337|335.8|337.3|336|337|335.8|258
1602671400000|2020-10-14 10:30:00|336.8|335.5|336.3|335|337|335.5|336.3|335|302
1602671700000|2020-10-14 10:35:00|336.5|335.3|336.3|335|336.5|335.3|336.3|335|111
1602672000000|2020-10-14 10:40:00|336.5|335.3|336.3|335|336.5|335.3|336.3|335|169
1602672300000|2020-10-14 10:45:00|336.5|335.3|336.5|335.3|336.5|335.3|336|334.8|198
1602672600000|2020-10-14 10:50:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|247
1602672900000|2020-10-14 10:55:00|336.5|335.3|336.5|335.3|336.8|335.5|336.5|335.3|23
1602673200000|2020-10-14 11:00:00|336.3|335|337|335.8|337.3|336|336.3|335|190
1602673500000|2020-10-14 11:05:00|337.3|336|337.3|336|337.5|336.3|337|335.8|76
1602673800000|2020-10-14 11:10:00|337.5|336.3|337.3|336|337.5|336.3|337|335.8|132
1602674100000|2020-10-14 11:15:00|337|335.8|337.3|336|337.3|336|336.8|335.5|50
1602674400000|2020-10-14 11:20:00|337.5|336.3|337.8|336.5|338|336.8|337.3|336|251
1602674700000|2020-10-14 11:25:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336.3|36
1602675000000|2020-10-14 11:30:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|93
1602675300000|2020-10-14 11:35:00|337.3|336|337.3|336|337.5|336.3|337.3|336|236
1602675600000|2020-10-14 11:40:00|337.5|336.3|337.3|336|337.5|336.3|337.3|336|109
1602675900000|2020-10-14 11:45:00|337|335.8|337|335.8|337.3|336|336.8|335.5|201
1602676200000|2020-10-14 11:50:00|337.3|336|337|335.8|337.3|336|337|335.8|48
1602676500000|2020-10-14 11:55:00|337.3|336|337.3|336|337.3|336|337|335.8|137
1602676800000|2020-10-14 12:00:00|337|335.8|337|335.8|337.3|336|336.8|335.5|171
1602677100000|2020-10-14 12:05:00|337.3|336|337.3|336|337.5|336.3|337.3|335.8|159
1602677400000|2020-10-14 12:10:00|337|335.8|337.5|336.3|337.5|336.3|337|335.8|97
1602677700000|2020-10-14 12:15:00|337.8|336.5|338|336.8|338.3|337|337.8|336.5|586
1602678000000|2020-10-14 12:20:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|65
1602678300000|2020-10-14 12:25:00|338.3|337|338.3|337|338.3|337|338|336.8|69
1602678600000|2020-10-14 12:30:00|338.5|337.3|338.3|337|338.8|337.5|338|336.8|292
1602678900000|2020-10-14 12:35:00|338.5|337.3|338.8|337.5|339|337.8|338.5|337.3|54
1602679200000|2020-10-14 12:40:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|87
1602679500000|2020-10-14 12:45:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|42
1602679800000|2020-10-14 12:50:00|339|337.8|340.3|339|340.3|339|339|337.8|152
1602680100000|2020-10-14 12:55:00|340.5|339.3|341|339.8|341.3|340|340.5|339.3|226
1602680400000|2020-10-14 13:00:00|341.3|340|341|339.5|341.3|340|340.3|339|180
1602680700000|2020-10-14 13:05:00|341.3|339.8|342|340.8|342|340.8|341.3|339.8|417
1602681000000|2020-10-14 13:10:00|342.3|341|342.8|341.3|343|341.8|342|340.8|196
1602681300000|2020-10-14 13:15:00|342.5|341.5|343|341.8|343|341.8|342.3|341|136
1602681600000|2020-10-14 13:20:00|342.8|341.5|342.8|341.5|343|341.8|342.3|341|212
1602681900000|2020-10-14 13:25:00|343|341.8|343.3|342|343.5|342.3|342.5|341.3|313
1602682200000|2020-10-14 13:30:00|343.5|342.3|344.8|343.5|345|343.8|343|341.8|564
1602682500000|2020-10-14 13:35:00|345|343.8|344.5|343.3|345|343.8|344|342.8|537
1602682800000|2020-10-14 13:40:00|344.8|343.5|344.8|343.5|345.5|344.3|344.5|343.3|434
1602683100000|2020-10-14 13:45:00|345|343.8|344.3|343|345|343.8|344|342.8|409
1602683400000|2020-10-14 13:50:00|344|342.8|344|342.8|344.5|343.3|344|342.8|629
1602683700000|2020-10-14 13:55:00|344.3|343|344.3|342.8|344.3|343|343.5|342.3|541
1602684000000|2020-10-14 14:00:00|344|343|343.8|342.5|344.5|343.3|343.5|342.3|442
1602684300000|2020-10-14 14:05:00|344|342.8|344.3|343|344.5|343.3|343.8|342.5|197
1602684600000|2020-10-14 14:10:00|344|342.8|343.5|342.3|344.3|343|343.5|342.3|410
1602684900000|2020-10-14 14:15:00|343.8|342.5|343.8|342.5|344|342.8|343.5|342.3|417
1602685200000|2020-10-14 14:20:00|344|342.8|343.5|342.3|344.3|343|343.3|342|314
1602685500000|2020-10-14 14:25:00|343.8|342.5|342.5|341.3|343.8|342.5|342.3|341|1042
1602685800000|2020-10-14 14:30:00|342.8|341.5|343.5|342.3|343.8|342.5|342.5|341.3|232
1602686100000|2020-10-14 14:35:00|343.8|342.5|344.5|343.3|344.5|343.3|343.5|342.3|1253
1602686400000|2020-10-14 14:40:00|344.8|343.5|343.8|342.5|345|343.8|343.8|342.5|5301
1602686700000|2020-10-14 14:45:00|344|342.8|343.5|342|344.3|343|343|341.8|389
1602687000000|2020-10-14 14:50:00|343.3|342.3|343.8|342.5|343.8|342.5|342.8|341.5|357
1602687300000|2020-10-14 14:55:00|343.5|342.3|343.5|342.3|343.5|342.3|343|341.8|186
1602687600000|2020-10-14 15:00:00|343.8|342.5|343|341.8|343.8|342.5|342.8|341.5|239
1602687900000|2020-10-14 15:05:00|343.3|341.5|344.3|343|344.3|343|343.3|341.5|370
1602688200000|2020-10-14 15:10:00|344|342.8|343|341.8|344.3|343|342.8|341.5|1059
1602688500000|2020-10-14 15:15:00|343.3|342|343.5|342.3|344|342.8|343|341.8|260
1602688800000|2020-10-14 15:20:00|343.8|342.5|344|342.8|344|342.8|343|341.8|521
1602689100000|2020-10-14 15:25:00|344.3|343|343.5|342.3|344.3|343|343.5|342.3|1272
1602689400000|2020-10-14 15:30:00|343.8|342.5|345.3|344|345.3|344|343.3|342|1267
1602689700000|2020-10-14 15:35:00|345|343.8|345|343.8|345.3|344|344.5|343.3|201
1602690000000|2020-10-14 15:40:00|345.3|344|345|343.8|345.5|344.3|344.8|343.5|195
1602690300000|2020-10-14 15:45:00|344.8|343.5|344.5|343.3|345|343.8|344|342.8|367
1602690600000|2020-10-14 15:50:00|344.8|343.5|344.3|343|345|343.8|344.3|343|213
1602690900000|2020-10-14 15:55:00|344.5|343.3|344.5|343.3|345.3|344|344.5|343.3|244
1602691200000|2020-10-14 16:00:00|344.8|343.5|345|343.8|345.3|344|344.8|343.3|71
1602691500000|2020-10-14 16:05:00|345.3|344|345.8|344.5|345.8|344.5|345|343.8|112
1602691800000|2020-10-14 16:10:00|345.5|344.3|345.5|344.3|345.8|344.5|345.3|344|272
1602692100000|2020-10-14 16:15:00|345.8|344.5|345.5|344.3|345.8|344.5|345.5|344.3|119
1602692400000|2020-10-14 16:20:00|345.8|344.5|345|343.8|345.8|344.5|345|343.8|118
1602692700000|2020-10-14 16:25:00|345.3|344|345.5|344.3|345.8|344.5|345.3|343.8|37
1602693000000|2020-10-14 16:30:00|345.8|344.5|345.3|344|345.8|344.5|345.3|344|33
1602693300000|2020-10-14 16:35:00|345.5|344.3|344.5|343.3|345.5|344.3|344.5|343.3|49
1602693600000|2020-10-14 16:40:00|344.8|343.5|344.3|343|344.8|343.5|344.3|343|74
1602693900000|2020-10-14 16:45:00|344|342.8|344.3|343|344.3|343|344|342.8|48
1602694200000|2020-10-14 16:50:00|344|342.8|344|342.8|344.3|343|344|342.8|30
1602694500000|2020-10-14 16:55:00|343.8|342.5|344|342.8|344.3|343|343.8|342.5|30
1602694800000|2020-10-14 17:00:00|344.3|343|344.5|343.3|345|343.5|344.3|343|84
1602695100000|2020-10-14 17:05:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|58
1602695400000|2020-10-14 17:10:00|345|343.8|345.3|344|345.3|344|345|343.8|26
1602695700000|2020-10-14 17:15:00|345.5|344.3|345.3|344|345.5|344.3|345.3|344|84
1602696000000|2020-10-14 17:20:00|345|343.8|345|343.8|345.3|344|345|343.8|27
1602696300000|2020-10-14 17:25:00|345.3|344|345.3|344|345.3|344|345|343.8|18
1602696600000|2020-10-14 17:30:00|345.5|344.3|345.3|344|345.5|344.3|345|343.8|206
1602696900000|2020-10-14 17:35:00|345.5|344.3|346|344.8|346|344.8|345.5|344|54
1602697200000|2020-10-14 17:40:00|345.8|344.5|346|344.8|346.3|344.8|345.8|344.5|42
1602697500000|2020-10-14 17:45:00|346.3|345|346.8|345.5|346.8|345.5|346|344.8|42
1602697800000|2020-10-14 17:50:00|346.5|345.3|346.5|345.3|346.8|345.3|346|344.8|10
1602698100000|2020-10-14 17:55:00|346.8|345.5|346.8|345.5|346.8|345.5|346.5|345.3|362
1602698400000|2020-10-14 18:00:00|347|345.8|346.8|345.5|347|345.8|346.8|345.5|115
1602698700000|2020-10-14 18:05:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345|44
1602699000000|2020-10-14 18:10:00|346.8|345.5|346.8|345.5|347|345.8|346.5|345.3|52
1602699300000|2020-10-14 18:15:00|347|345.8|347.3|346|347.3|346|346.5|345.3|121
1602699600000|2020-10-14 18:20:00|347.5|346.3|347.3|345.8|347.5|346.3|347|345.8|236
1602699900000|2020-10-14 18:25:00|347|346|347.3|345.8|347.8|346.5|347|345.8|562
1602700200000|2020-10-14 18:30:00|347|346|346.8|345.5|347.3|346|346.8|345.5|91
1602700500000|2020-10-14 18:35:00|347|345.8|347.3|346|347.3|346|346.8|345.5|539
1602700800000|2020-10-14 18:40:00|347.5|346.3|347.3|346|347.5|346.3|347.3|346|28
1602701100000|2020-10-14 18:45:00|347.5|346.3|347.5|346.3|347.5|346.3|347.5|346.3|19
1602701400000|2020-10-14 18:50:00|347.3|346|347.3|346|347.5|346.3|347.3|346|39
1602701700000|2020-10-14 18:55:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|66
1602702000000|2020-10-14 19:00:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|12
1602702300000|2020-10-14 19:05:00|347.5|346.3|348.3|347|348.3|347|347.5|346.3|206
1602702600000|2020-10-14 19:10:00|348|346.8|348.3|346.8|348.3|347|348|346.8|14
1602702900000|2020-10-14 19:15:00|348|347|348|346.8|348.3|347|348|346.8|3
1602703200000|2020-10-14 19:20:00|347.8|346.5|347.8|346.5|348|346.5|347.8|346.5|9
1602703500000|2020-10-14 19:25:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|14
1602703800000|2020-10-14 19:30:00|347.5|346.3|348|346.8|348|346.8|347.5|346.3|35
1602704100000|2020-10-14 19:35:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|16
1602704400000|2020-10-14 19:40:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|14
1602704700000|2020-10-14 19:45:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|53
1602705000000|2020-10-14 19:50:00|347.8|346.5|347.5|346.3|348|346.8|347.5|346.3|26
1602705300000|2020-10-14 19:55:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|35
1602705600000|2020-10-14 20:00:00||346||346.3||346.3||346|43
1602705900000|2020-10-14 20:05:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|72
1602706200000|2020-10-14 20:10:00|347.3|346|347.5|346|347.5|346.3|347.3|346|44
1602706500000|2020-10-14 20:15:00||346.3||346.3||346.3||346|27
1602707100000|2020-10-14 20:25:00|347.3|346|347.3|346|347.3|346|347.3|346|29
1602707400000|2020-10-14 20:30:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|79
1602707700000|2020-10-14 20:35:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|3
1602708000000|2020-10-14 20:40:00|348|346.8|348|346.8|348|346.8|347.8|346.5|41
1602708300000|2020-10-14 20:45:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|51
1602708600000|2020-10-14 20:50:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|9
1602708900000|2020-10-14 20:55:00|348|346.8|348.3|346.5|348.3|346.8|347.8|346.5|51
1602709200000|2020-10-14 21:00:00||346.3||346.8||346.8||346.3|1
1602709500000|2020-10-14 21:05:00||347||347||347||347|0
1602709800000|2020-10-14 21:10:00||346.8||346.8||346.8||346.8|42
1602710100000|2020-10-14 21:15:00|348.5|347|348.3|347|348.5|347.3|348.3|347|1
1602711900000|2020-10-14 21:45:00|348.5||348.5||348.5||348.5||0
1602723600000|2020-10-15 01:00:00|347.8|346.8|347.8|346.5|348|346.8|347.8|346.3|1
1602723900000|2020-10-15 01:05:00|348|346.8|348.5|347|348.5|347.3|347.8|346.5|5
1602724200000|2020-10-15 01:10:00|348.3|347.3|347.8|346.5|348.5|347.3|347.8|346.5|2
1602724500000|2020-10-15 01:15:00|348|346.3|348|346.8|348.3|347|347.8|346.3|2
1602724800000|2020-10-15 01:20:00|347.8|346.5|347.8|346.3|348|346.8|347.3|346|6
1602725100000|2020-10-15 01:25:00|347.5|346.5|348|346.8|348|346.8|347.5|346.3|5
1602725400000|2020-10-15 01:30:00|348.3|346.5|347.8|346.5|348.3|346.8|347.8|346.5|1
1602725700000|2020-10-15 01:35:00|348|346.8|347.8|346.3|348|346.8|347.5|346.3|2
1602726000000|2020-10-15 01:40:00|348|346.5|347.8|346.5|348|346.8|347.8|346.3|54
1602726300000|2020-10-15 01:45:00|347.5|346.3|347.3|346|347.8|346.5|347.3|346|2
1602726600000|2020-10-15 01:50:00|347|345.8|347.3|346|347.5|346.3|347|345.8|1
1602726900000|2020-10-15 01:55:00|347.5|345.8|347.8|346.5|347.8|346.5|347.3|345.8|3
1602727200000|2020-10-15 02:00:00|348|346.8|348|346.8|348|346.8|348|346.5|1
1602727500000|2020-10-15 02:05:00|348.3|347|348.3|346.8|348.3|347|348|346.8|2
1602727800000|2020-10-15 02:10:00|348|347|348|346.8|348.3|347|348|346.8|2
1602728100000|2020-10-15 02:15:00|348.3|346.5|348|346.8|348.3|346.8|347.8|346.5|0
1602728400000|2020-10-15 02:20:00|348.3|346.5|348.3|347|348.3|347|348|346.5|3
1602728700000|2020-10-15 02:25:00|348|346.8|348|346.8|348.3|347|348|346.8|1
1602729000000|2020-10-15 02:30:00|348.3|347|348|346.8|348.3|347|348|346.8|1
1602729300000|2020-10-15 02:35:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|6
1602729600000|2020-10-15 02:40:00|348.3|347|348|346.8|348.3|347|348|346.5|5
1602730200000|2020-10-15 02:50:00|347.8|346.5|347.8|346.5|348|346.8|347.5|346.3|7
1602730500000|2020-10-15 02:55:00|348|346.8|347.8|346.5|348|346.8|347.8|346.5|6
1602730800000|2020-10-15 03:00:00|348|346.8|348|346.8|348|346.8|347.8|346.5|4
1602731100000|2020-10-15 03:05:00|347.8|346.5|348.3|347|348.3|347|347.8|346.5|3489
1602731400000|2020-10-15 03:10:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|25
1602731700000|2020-10-15 03:15:00|348.5||348.3||348.5||348.3||0
1602732000000|2020-10-15 03:20:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347.3|11
1602732600000|2020-10-15 03:30:00|348.8|347.5|348.5|347.3|348.8|347.5|348.5|347.3|3
1602732900000|2020-10-15 03:35:00|||||||||1
1602733500000|2020-10-15 03:45:00|||||||||1
1602733800000|2020-10-15 03:50:00|||||||||2
1602734100000|2020-10-15 03:55:00|||||||||380
1602734400000|2020-10-15 04:00:00|348.3|347|348|346.8|348.3|347|348|346.8|447
1602734700000|2020-10-15 04:05:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|6
1602735000000|2020-10-15 04:10:00|348.3|347|348.3|347|348.3|347|348.3|347|4
1602735300000|2020-10-15 04:15:00||346.8||347||347||346.8|1
1602735900000|2020-10-15 04:25:00|||||||||30
1602736200000|2020-10-15 04:30:00|||||||||110
1602736500000|2020-10-15 04:35:00|348|346.8|348.3|347|348.3|347|348|346.8|69
1602737400000|2020-10-15 04:50:00|348|346.8|348.3|346.8|348.3|347|348|346.8|15
1602737700000|2020-10-15 04:55:00|348|347|348|346.8|348.3|347|348|346.8|14
1602738000000|2020-10-15 05:00:00|347.8|346.5|348.8|347.5|348.8|347.5|347.8|346.5|63
1602738300000|2020-10-15 05:05:00|348.5|347.3|348.3|347|348.8|347.3|348.3|347|5
1602738600000|2020-10-15 05:10:00|348|346.8|348.3|347|348.3|347|348|346.8|3
1602738900000|2020-10-15 05:15:00|348|346.8|348.3|347|348.3|347|348|346.8|6
1602739200000|2020-10-15 05:20:00|348|346.8|348.3|347|348.3|347|348|346.8|6
1602739500000|2020-10-15 05:25:00|348|346.8|348|346.8|348.3|346.8|348|346.8|8
1602739800000|2020-10-15 05:30:00|348.3|347|347.8|346.5|348.3|347|347.8|346.5|7
1602740100000|2020-10-15 05:35:00|348|346.8|348|346.8|348.3|347|347.8|346.8|5
1602740400000|2020-10-15 05:40:00|348.3|347|348|346.8|348.3|347|348|346.8|1
1602740700000|2020-10-15 05:45:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|3
1602741000000|2020-10-15 05:50:00|347.5|346.3|347.5|346.3|347.8|346.5|347.5|346.3|3
1602741300000|2020-10-15 05:55:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|3
1602741600000|2020-10-15 06:00:00|347.3|346|347|345.8|347.3|346|347|345.8|36
1602741900000|2020-10-15 06:05:00|347.3|346|346.5|345.3|347.3|346|346.5|345.3|67
1602742200000|2020-10-15 06:10:00|346.8|345.5|347|345.8|347|345.8|346.5|345.3|37
1602742500000|2020-10-15 06:15:00|347.3|346|347.3|346|347.3|346|347|345.8|94
1602742800000|2020-10-15 06:20:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|31
1602743100000|2020-10-15 06:25:00|347.3|346|347.3|346|347.8|346.5|347.3|346|35
1602743400000|2020-10-15 06:30:00|347|345.8|346.5|345.3|347|345.8|346.5|345|26
1602743700000|2020-10-15 06:35:00|346.8|345.5|347|345.8|347|345.8|346.5|345|76
1602744000000|2020-10-15 06:40:00|347.3|346|347.5|346.3|347.5|346.3|347|345.8|94
1602744300000|2020-10-15 06:45:00|347.3|346|347|345.8|347.3|346|347|345.8|57
1602744600000|2020-10-15 06:50:00|347.3|346|347.8|346.5|348|346.8|347|345.8|127
1602744900000|2020-10-15 06:55:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|94
1602745200000|2020-10-15 07:00:00|347.5|346.3|347|345.8|348|346.8|346.8|345.5|153
1602745500000|2020-10-15 07:05:00|346.8|345.5|347.3|346|347.3|346|346.8|345.5|655
1602745800000|2020-10-15 07:10:00|347|345.8|347.5|346.3|347.5|346.3|346.8|345.5|147
1602746100000|2020-10-15 07:15:00|347.3|346|346|344.8|347.3|346|346|344.8|169
1602746400000|2020-10-15 07:20:00|346.3|345|345.8|344.5|346.3|345|345.8|344.5|308
1602746700000|2020-10-15 07:25:00|346|344.8|346.5|345.3|346.5|345.3|345.8|344.5|179
1602747000000|2020-10-15 07:30:00|346.3|345|346.3|345|346.5|345.3|346|344.8|144
1602747300000|2020-10-15 07:35:00|346.5|344.8|346|344.8|346.5|345|345.8|344.5|87
1602747600000|2020-10-15 07:40:00|346.3|344.5|346.3|345|346.5|345.3|345.8|344.5|5011
1602747900000|2020-10-15 07:45:00|346|344.8|346.5|345.3|346.5|345.3|346|344.8|246
1602748200000|2020-10-15 07:50:00|346.3|345|346|344.8|346.5|345.3|346|344.8|1232
1602748500000|2020-10-15 07:55:00|345.8|344.5|346.5|345.3|346.5|345.3|345.8|344.5|312
1602748800000|2020-10-15 08:00:00|346.3|345|346.8|345.5|347|345.8|346.3|344.8|350
1602749100000|2020-10-15 08:05:00|346.5|345.3|346.3|345|346.8|345.5|345.8|344.5|324
1602749400000|2020-10-15 08:10:00|346|344.8|346|344.8|346.3|345|345.8|344.5|326
1602749700000|2020-10-15 08:15:00|345.8|344.5|345.5|344.3|346|344.8|345.3|344|2069
1602750000000|2020-10-15 08:20:00|345.8|344.5|345.8|344.5|346|344.8|345.5|344.3|474
1602750300000|2020-10-15 08:25:00|345.5|344.3|345.8|344.5|346|344.8|345.3|344|553
1602750600000|2020-10-15 08:30:00|346|344.8|344.8|343.5|346.3|345|344.8|343.5|727
1602750900000|2020-10-15 08:35:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|647
1602751200000|2020-10-15 08:40:00|344.5|343.3|345|343.8|345.3|344|344.5|343.3|448
1602751500000|2020-10-15 08:45:00|345.3|344|345.3|344|345.5|344.3|345|343.8|1182
1602751800000|2020-10-15 08:50:00|345|343.8|344.8|343.5|345|343.8|344.5|343.3|360
1602752100000|2020-10-15 08:55:00|344.5|343.3|344.5|343.3|345|343.8|344|342.8|1954
1602752400000|2020-10-15 09:00:00|344.3|343|343.8|342.5|344.5|343.3|343.5|342.3|751
1602752700000|2020-10-15 09:05:00|343.5|342.3|343.8|342.5|343.8|342.5|343|341.8|611
1602753000000|2020-10-15 09:10:00|344|342.8|344.3|343|344.3|343|343.8|342.5|823
1602753300000|2020-10-15 09:15:00|344.5|343.3|344.3|343|344.5|343.3|344|342.8|197
1602753600000|2020-10-15 09:20:00|344|342.8|343.3|342|344.3|343|343.3|342|250
1602753900000|2020-10-15 09:25:00|343|341.8|343.3|342|343.5|342.3|342.8|341.5|426
1602754200000|2020-10-15 09:30:00|343|341.8|341.3|340|343|341.8|341.3|340|386
1602754500000|2020-10-15 09:35:00|341.5|340.3|339.8|338.5|341.5|340.3|339.5|338.3|1206
1602754800000|2020-10-15 09:40:00|339.5|338.3|340.3|339|340.3|339|339.3|338|750
1602755100000|2020-10-15 09:45:00|340|338.8|340.8|339.5|340.8|339.5|339.8|338.5|316
1602755400000|2020-10-15 09:50:00|341|339.8|341.3|340|341.5|340.3|340.8|339.5|2055
1602755700000|2020-10-15 09:55:00|341|339.8|340.8|339.5|341.3|340|340.8|339.5|353
1602756000000|2020-10-15 10:00:00|340.5|339.3|340.5|339.3|340.8|339.5|340.5|339.3|196
1602756300000|2020-10-15 10:05:00|340.3|339|340.3|339|340.5|339.3|340.3|339|329
1602756600000|2020-10-15 10:10:00|340.5|339.3|339.3|338|340.5|339.3|339.3|338|303
1602756900000|2020-10-15 10:15:00|339.5|338.3|339.8|338.5|339.8|338.5|338.8|337.5|425
1602757200000|2020-10-15 10:20:00|339.5|338.3|339.3|338|339.8|338.5|339|337.8|105
1602757500000|2020-10-15 10:25:00|339|337.8|339.3|338|339.3|338|339|337.8|158
1602757800000|2020-10-15 10:30:00|339.5|338.3|339.8|338.5|339.8|338.5|339.3|338|285
1602758100000|2020-10-15 10:35:00|340|338.8|340|338.8|340.5|339.3|340|338.8|141
1602758400000|2020-10-15 10:40:00|339.8|338.5|340.5|339.3|340.5|339.3|339.8|338.5|416
1602758700000|2020-10-15 10:45:00|340.3|339|340.8|339.5|340.8|339.5|340.3|339|228
1602759000000|2020-10-15 10:50:00|341|339.8|340.5|339.3|341|339.8|340.5|339.3|86
1602759300000|2020-10-15 10:55:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|144
1602759600000|2020-10-15 11:00:00|340.8|339.5|341|339.8|341.3|340|340.8|339.3|176
1602759900000|2020-10-15 11:05:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|117
1602760200000|2020-10-15 11:10:00|340.3|339|339.8|338.5|340.8|339.5|339.8|338.5|331
1602760500000|2020-10-15 11:15:00|339.5|338.3|340|338.8|340|338.8|339.5|338.3|502
1602760800000|2020-10-15 11:20:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|184
1602761100000|2020-10-15 11:25:00|340|338.8|340.3|339|340.3|339|339.8|338.5|76
1602761400000|2020-10-15 11:30:00|340|338.8|339.8|338.5|340.3|339|339.8|338.5|96
1602761700000|2020-10-15 11:35:00|340|338.3|338.5|337.3|340|338.3|338.5|337.3|500
1602762000000|2020-10-15 11:40:00|338.8|337.5|339.3|338|339.3|338|338.8|337.5|97
1602762300000|2020-10-15 11:45:00|339.5|338.3|338.8|337.5|339.5|338.3|338.8|337.5|772
1602762600000|2020-10-15 11:50:00|338.5|337.3|337.8|336.5|338.5|337.3|337.8|336.5|563
1602762900000|2020-10-15 11:55:00|338|336.8|338|336.8|338.3|337|337.8|336.5|184
1602763200000|2020-10-15 12:00:00|337.8|336.5|336.5|335.3|338|336.8|336|334.8|467
1602763500000|2020-10-15 12:05:00|336.3|335|337|335.8|337|335.8|336.3|335|400
1602763800000|2020-10-15 12:10:00|336.8|335.5|337|335.8|337.3|336|336.8|335.5|273
1602764100000|2020-10-15 12:15:00|336.8|335.5|337.5|336.3|337.8|336.5|336.8|335.5|261
1602764400000|2020-10-15 12:20:00|337.3|336|337.3|335.8|337.5|336.3|337|335.8|197
1602764700000|2020-10-15 12:25:00|337|336|337.8|336.5|337.8|336.5|337|335.5|173
1602765000000|2020-10-15 12:30:00|337.5|336.3|337|335.8|337.5|336.3|336.8|335.5|786
1602765300000|2020-10-15 12:35:00|336.8|335.5|337.5|336.3|338|336.8|336.8|335.5|287
1602765600000|2020-10-15 12:40:00|337.3|336|337.5|336.3|338|336.8|337|335.8|422
1602765900000|2020-10-15 12:45:00|337.8|336.5|337.8|336.5|338.3|337|337.5|336.3|421
1602766200000|2020-10-15 12:50:00|338|336.8|338.5|337.3|338.8|337.5|337.8|336.5|1609
1602766500000|2020-10-15 12:55:00|338.8|337.5|338.5|337.3|338.8|337.5|338.3|337|380
1602766800000|2020-10-15 13:00:00|338.3|337|336.8|335.5|338.5|337|336.8|335.5|608
1602767100000|2020-10-15 13:05:00|337|335.8|335.8|334.5|337|335.8|335|333.8|1145
1602767400000|2020-10-15 13:10:00|336|334.8|336.8|335.5|337|335.5|335.5|334.3|231
1602767700000|2020-10-15 13:15:00|337|335.8|338|336.8|338|336.8|336.3|335|162
1602768000000|2020-10-15 13:20:00|337.8|336.5|337.3|336|337.8|336.5|337|335.8|179
1602768300000|2020-10-15 13:25:00|337|335.8|338|336.8|338.5|337.3|336.8|335.5|276
1602768600000|2020-10-15 13:30:00|337.8|336.5|338.5|337.3|338.5|337.3|337|335.8|413
1602768900000|2020-10-15 13:35:00|338.3|337|338|336.8|338.5|337.3|337.8|336.5|379
1602769200000|2020-10-15 13:40:00|337.8|336.5|337.5|336.3|338|336.8|337.3|336|1291
1602769500000|2020-10-15 13:45:00|337.8|336.5|338.5|337.3|338.8|337.5|337.5|336.3|649
1602769800000|2020-10-15 13:50:00|338.8|337.5|338.3|337|339|337.8|337.8|336.5|554
1602770100000|2020-10-15 13:55:00|338.5|337.3|338|336.8|338.5|337.3|337.3|336|387
1602770400000|2020-10-15 14:00:00|337.8|336.5|339.3|338|339.5|338.3|337.5|336.3|558
1602770700000|2020-10-15 14:05:00|339.5|338.3|339|337.8|339.5|338.3|338.5|337.3|318
1602771000000|2020-10-15 14:10:00|338.8|337.5|338.8|337.5|339|337.8|338.5|337.3|611
1602771300000|2020-10-15 14:15:00|339|337.8|339.8|338.5|340|338.8|338.5|337.3|426
1602771600000|2020-10-15 14:20:00|340|338.8|339.8|338.5|340.5|339.3|339.8|338.5|371
1602771900000|2020-10-15 14:25:00|340|338.8|339.3|338|340|338.8|339.3|338|235
1602772200000|2020-10-15 14:30:00|339.5|338.3|339.5|338.3|340|338.8|339|337.8|164
1602772500000|2020-10-15 14:35:00|339.8|338.5|340|338.8|340|338.8|339|337.8|131
1602772800000|2020-10-15 14:40:00|340.3|339|339|337.8|340.3|339|339|337.5|163
1602773100000|2020-10-15 14:45:00|338.8|337.5|339|337.8|339.8|338.5|338.8|337.5|286
1602773400000|2020-10-15 14:50:00|339.3|338|338.8|337.5|339.5|338.3|338.8|337.3|254
1602773700000|2020-10-15 14:55:00|338.5|337.3|338.8|337.5|339.3|338|338.5|337.3|291
1602774000000|2020-10-15 15:00:00|339|337.8|341.3|340|342|340.8|339|337.8|6794
1602774300000|2020-10-15 15:05:00|341|339.8|340.8|339.5|341.3|340|340|338.8|3160
1602774600000|2020-10-15 15:10:00|341|339.8|340.5|339.3|342|340.8|340.5|339.3|2587
1602774900000|2020-10-15 15:15:00|340.3|339|342.3|341|342.3|341|340.3|339|346
1602775200000|2020-10-15 15:20:00|342.5|341.3|342.5|341.3|342.8|341.5|341.8|340.5|264
1602775500000|2020-10-15 15:25:00|342.3|341|342|340.8|342.5|341.3|341.8|340.5|3238
1602775800000|2020-10-15 15:30:00|342.3|341|343|341.8|343|341.8|341.5|340.3|1122
1602776100000|2020-10-15 15:35:00|343.3|342|342.5|341.3|343.3|342|342.3|341|1130
1602776400000|2020-10-15 15:40:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.3|206
1602776700000|2020-10-15 15:45:00|343|341.8|342.3|341|343.3|342|341.8|340.5|289
1602777000000|2020-10-15 15:50:00|342.5|340.8|342.3|341|342.5|341.3|342|340.8|159
1602777300000|2020-10-15 15:55:00|342.5|341.3|341.3|340|342.5|341.3|341.3|340|100
1602777600000|2020-10-15 16:00:00|341|339.8|341.5|340.3|341.8|340.5|341|339.8|158
1602777900000|2020-10-15 16:05:00|341.8|340.5|341.3|340|342|340.8|341.3|340|61
1602778200000|2020-10-15 16:10:00|341.5|340.3|342.3|341|342.3|341|341.5|340.3|525
1602778500000|2020-10-15 16:15:00|342|340.8|341.5|340.3|342|340.8|341.5|340.3|155
1602778800000|2020-10-15 16:20:00|341.8|340.5|342|340.8|342|340.8|341.5|340.3|1035
1602779100000|2020-10-15 16:25:00|342.3|341|342.3|341|342.3|341|341.8|340.5|121
1602779400000|2020-10-15 16:30:00|342|340.8|341.5|340.3|342|340.8|341.3|340|240
1602779700000|2020-10-15 16:35:00|341.3|340|341.8|340.5|342|340.5|341.3|340|174
1602780000000|2020-10-15 16:40:00|342|340.8|342.5|341|342.5|341.3|342|340.8|285
1602780300000|2020-10-15 16:45:00|342.3|341.3|342.5|341.3|342.8|341.5|342.3|341.3|72
1602780600000|2020-10-15 16:50:00|342.3|341|342.8|341.5|342.8|341.5|342.3|341|38
1602780900000|2020-10-15 16:55:00|343|341.8|344|342.8|344|342.8|343|341.8|905
1602781200000|2020-10-15 17:00:00|344.3|343|344.5|343.3|344.5|343.3|343.8|342.5|1890
1602781500000|2020-10-15 17:05:00|344.8|343.5|345|343.8|345.3|343.8|344.5|343.3|360
1602781800000|2020-10-15 17:10:00|345.3|344|345.5|344.3|345.8|344.5|345|343.8|587
1602782100000|2020-10-15 17:15:00|345.8|344.5|346.3|345|346.3|345|345.5|344.3|128
1602782400000|2020-10-15 17:20:00|346.5|345.3|346.3|345|346.5|345.3|346|344.8|241
1602782700000|2020-10-15 17:25:00|346.5|345.3|346.8|345.5|347|345.8|346.3|345|172
1602783000000|2020-10-15 17:30:00|347|345.8|346.5|345.3|347|345.8|346.5|345.3|188
1602783300000|2020-10-15 17:35:00|346.8|345.5|346.3|345|346.8|345.5|346.3|345|148
1602783600000|2020-10-15 17:40:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345|56
1602783900000|2020-10-15 17:45:00|346.3|345|345.5|344.3|346.3|345|345.5|344.3|221
1602784200000|2020-10-15 17:50:00|345.8|344.5|346.3|345|346.3|345|345.5|344.3|88
1602784500000|2020-10-15 17:55:00|346|344.8|346.5|345.3|346.5|345.3|346|344.5|56
1602784800000|2020-10-15 18:00:00|346.3|345|345.8|344.5|346.5|345.3|345.5|344.3|82
1602785100000|2020-10-15 18:05:00|345.5|344.3|345.5|344.3|346|344.8|345.5|344.3|83
1602785400000|2020-10-15 18:10:00|345.8|344.5|345.8|344.5|345.8|344.5|345.5|344.3|18
1602785700000|2020-10-15 18:15:00|346|344.8|345.8|344.5|346|344.8|345.8|344.5|4
1602786000000|2020-10-15 18:20:00|346|344.8|346|344.8|346.3|345|345.8|344.5|2991
1602786300000|2020-10-15 18:25:00|346.3|345|347.5|346.3|347.5|346.3|346.3|345|541
1602786600000|2020-10-15 18:30:00|347.3|346|347.8|346.5|347.8|346.5|347.3|346|805
1602786900000|2020-10-15 18:35:00|347.5|346.3|347.8|346.5|348|346.8|347.5|346.3|110
1602787200000|2020-10-15 18:40:00|348|346.8|347.3|346|348|346.8|347.3|346|82
1602787500000|2020-10-15 18:45:00|347|345.8|347|345.8|347|346|347|345.8|35
1602787800000|2020-10-15 18:50:00|347.3||347||347.3||347||12
1602788100000|2020-10-15 18:55:00|347.3|346|347.3|346|347.3|346|347|346|8
1602788400000|2020-10-15 19:00:00|347.5|346.3|347.3|346|347.5|346.3|347.3|346|32
1602788700000|2020-10-15 19:05:00|347.5|346.3|347|345.8|347.5|346.3|347|345.8|207
1602789000000|2020-10-15 19:10:00|347.3|346|347|345.5|347.3|346|346.8|345.5|24
1602789300000|2020-10-15 19:15:00|346.8|345.8|347.3|346|347.3|346|346.8|345.8|4
1602789600000|2020-10-15 19:20:00|347.5|346.3|347.5|346.3|347.8|346.3|347.5|346.3|9
1602789900000|2020-10-15 19:25:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|5
1602790200000|2020-10-15 19:30:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|15
1602790500000|2020-10-15 19:35:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|8
1602790800000|2020-10-15 19:40:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|32
1602791100000|2020-10-15 19:45:00|347.3|346|347.3|346|347.5|346.3|347.3|346|20
1602791400000|2020-10-15 19:50:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|24
1602791700000|2020-10-15 19:55:00|347.3|346|347.5|346.3|347.8|346.3|347.3|346|276
1602792000000|2020-10-15 20:00:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|27
1602792300000|2020-10-15 20:05:00|347.8|346.5|347.8|346.3|347.8|346.5|347.5|346.3|30
1602792600000|2020-10-15 20:10:00|347.5|346.5|347.5|346.3|347.8|346.5|347.5|346.3|33
1602792900000|2020-10-15 20:15:00|||||||||7
1602793200000|2020-10-15 20:20:00|||||||||41
1602793500000|2020-10-15 20:25:00|||||||||31
1602793800000|2020-10-15 20:30:00|||||||||21
1602794100000|2020-10-15 20:35:00|347.3|346|347.3|346|347.5|346.3|347.3|346|22
1602794400000|2020-10-15 20:40:00|347.5|346.3|347.5|346.3|347.5|346.3|347.5|346.3|6
1602794700000|2020-10-15 20:45:00|347.8|346.5|347.5|346.3|348.3|347|347.5|346|290
1602795000000|2020-10-15 20:50:00|347.8|346.5|347.8|346.3|347.8|346.5|347.5|346.3|34
1602795300000|2020-10-15 20:55:00|347.5|346.5|347.5|346.3|347.8|346.5|347.5|346.3|86
1602795600000|2020-10-15 21:00:00|347.8|346|347.5|346.3|347.8|346.5|347.5|346|0
1602796200000|2020-10-15 21:10:00|347.3|346|347.3|346|347.5|346|347.3|346|1
1602796500000|2020-10-15 21:15:00|347|345.8|347|345.8|347|345.8|347|345.8|1
1602796800000|2020-10-15 21:20:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345.3|3
1602797100000|2020-10-15 21:25:00|347.3|345|346.8|344.8|347.3|345|346|344.8|45
1602797400000|2020-10-15 21:30:00|346.5|345|345.8|344.5|346.5|345|345.8|344.5|169
1602797700000|2020-10-15 21:35:00|346|344.3|346|344|346|344.3|345.3|344|37
1602798000000|2020-10-15 21:40:00|345.8|344.3|345.8|344.3|346|344.8|345.3|344|166
1602798300000|2020-10-15 21:45:00|346|344.5|345.3|344|346|344.8|345.3|344|56
1602798600000|2020-10-15 21:50:00|345.5|344.3|345.3|344|346|344.3|345.3|344|23
1602798900000|2020-10-15 21:55:00|346|344.3|346|344|346|344.3|345.3|344|102
1602810000000|2020-10-16 01:00:00|347.3|346.3|347.5|346.3|347.5|346.3|347.3|346|0
1602810300000|2020-10-16 01:05:00|347.3|346|347|345.8|347.5|346.3|347|345.8|0
1602810600000|2020-10-16 01:10:00|347.3|345.5|346.8|345.5|347.3|345.8|346.8|345.5|2
1602810900000|2020-10-16 01:15:00|346.5|345.3|346.3|345|346.5|345.3|346.3|345|0
1602811200000|2020-10-16 01:20:00|346|344.8|346|344.8|346.3|345|346|344.5|15
1602811500000|2020-10-16 01:25:00||344.5||344.8||344.8||344.5|7
1602811800000|2020-10-16 01:30:00|346.3|345|346|344.8|346.5|345.3|346|344.8|166
1602812100000|2020-10-16 01:35:00||344.5||344.8||344.8||344.5|6
1602812400000|2020-10-16 01:40:00|345.8|344.5|346|344.8|346|344.8|345.8|344.5|19
1602812700000|2020-10-16 01:45:00|346.3|345|345.8|344.5|346.3|345|345.8|344.5|2
1602813000000|2020-10-16 01:50:00|346|344.8|346|344.8|346|344.8|346|344.5|11
1602813300000|2020-10-16 01:55:00|345.8|344.5|346|344.8|346.3|345|345.8|344.5|4
1602813600000|2020-10-16 02:00:00|345.8|344.5|345.8|344.5|345.8|344.5|345.5|344.3|5
1602813900000|2020-10-16 02:05:00|345.5|344.3|345.3|344|345.8|344.5|345.3|343.8|5
1602814200000|2020-10-16 02:10:00|345.5|344.3|345.5|344.3|345.5|344.3|345.3|344|7
1602814500000|2020-10-16 02:15:00|345.8|344.5|345.5|344.3|345.8|344.5|345.5|344.3|4
1602814800000|2020-10-16 02:20:00|345.8|344.5|345.3|344|345.8|344.5|345.3|344|6
1602815100000|2020-10-16 02:25:00|345.5|343.8|345|343.8|345.5|343.8|345|343.5|9
1602815400000|2020-10-16 02:30:00|345.3|344|345|343.8|345.3|344|345|343.8|11
1602815700000|2020-10-16 02:35:00|345.3|344|345.5|344.3|345.5|344.3|345|344|3
1602816000000|2020-10-16 02:40:00|345.3|344|345.5|344.3|345.5|344.3|345.3|344|3
1602816300000|2020-10-16 02:45:00|345.3|344|345.3|344|345.5|344|345.3|344|4
1602816600000|2020-10-16 02:50:00|345.5|344.3|345.3|343.8|345.5|344.3|345|343.8|0
1602816900000|2020-10-16 02:55:00|345|344|345|343.8|345.3|344|345|343.8|1
1602817200000|2020-10-16 03:00:00|345.3|344|345.3|344|345.5|344.3|345.3|343.8|3
1602817500000|2020-10-16 03:05:00|345|343.8|345|343.8|345|343.8|344.8|343.3|13
1602817800000|2020-10-16 03:10:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|3
1602818100000|2020-10-16 03:15:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|0
1602818400000|2020-10-16 03:20:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|5
1602818700000|2020-10-16 03:25:00|344.5|343.3|344.3|342.8|344.5|343.3|344|342.8|12
1602819000000|2020-10-16 03:30:00|344|343|344.3|343|344.3|343|344|342.8|17
1602819300000|2020-10-16 03:35:00|||||||||5
1602819600000|2020-10-16 03:40:00||342.8||343||343||342.8|0
1602819900000|2020-10-16 03:45:00|344.5|343.3|344.5|343.3|344.5|343.3|344.3|343|4
1602820200000|2020-10-16 03:50:00|344.8|343.5|344.8|343.5|344.8|343.5|344.8|343.5|20
1602820500000|2020-10-16 03:55:00|344.5|343.3|344.5|343.3|344.5|343.5|344.5|343.3|1
1602820800000|2020-10-16 04:00:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|4
1602821100000|2020-10-16 04:05:00|344.8||344.5||344.8||344.5||5
1602821400000|2020-10-16 04:10:00|344.3|343|344.3|343|344.3|343|344.3|343|5
1602821700000|2020-10-16 04:15:00|344.5|343.3|344.3|343|344.5|343.3|344.3|343|2049
1602822000000|2020-10-16 04:20:00|344|342.8|344.3|343|344.3|343|344|342.8|2
1602822300000|2020-10-16 04:25:00|344|342.8|343.8|342.5|344.3|343|343.8|342.5|3
1602822600000|2020-10-16 04:30:00|344|342.8|344.5|343.3|344.5|343.3|343.8|342.8|4
1602822900000|2020-10-16 04:35:00|||||||||2
1602824100000|2020-10-16 04:55:00|344.3|343|344.5|343|344.5|343.3|344.3|343|3
1602824400000|2020-10-16 05:00:00|344.3|343.3|345|343.5|345|343.8|344.3|343|7
1602824700000|2020-10-16 05:05:00|344.8|343.8|344.5|343.3|345|343.8|344.5|343.3|1
1602825000000|2020-10-16 05:10:00|344.8|343.5|344.5|343.3|345|343.5|344.5|343.3|7
1602825300000|2020-10-16 05:15:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|3
1602825600000|2020-10-16 05:20:00|344.3|343|344.5|343|344.5|343.3|344.3|343|1
1602825900000|2020-10-16 05:25:00|344.3|343.3|344.5|343.3|344.5|343.3|344.3|343|2
1602826200000|2020-10-16 05:30:00|344.3|343|344.5|343|344.5|343.3|344.3|343|2
1602826500000|2020-10-16 05:35:00|344.3|343.3|344.8|343.5|344.8|343.5|344.3|343|3
1602826800000|2020-10-16 05:40:00|345|343.3|345|343.8|345|343.8|344.8|343.3|1
1602827100000|2020-10-16 05:45:00|||||||||100
1602827700000|2020-10-16 05:55:00|345.3|343.5|344.8|343.5|345.3|343.5|344.8|343.5|5
1602828000000|2020-10-16 06:00:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|8
1602828300000|2020-10-16 06:05:00|345|343.8|345|343.8|345.3|344|345|343.8|20
1602828600000|2020-10-16 06:10:00|345.3|344|344.5|343|345.3|344|344.3|343|21
1602828900000|2020-10-16 06:15:00|344.3|342.8|344.3|343|344.5|343|344|342.8|692
1602829200000|2020-10-16 06:20:00|344.5|343.3|344|342.8|344.5|343.3|343.5|342.3|47
1602829500000|2020-10-16 06:25:00|343.8|342.5|343.5|342.3|344|342.5|343.3|342|193
1602829800000|2020-10-16 06:30:00|343.8|342.5|344|342.8|344|342.8|343.5|342.5|26
1602830100000|2020-10-16 06:35:00|344.3|342.5|344.3|343|344.3|343|343.8|342.5|82
1602830400000|2020-10-16 06:40:00|344.5|343.3|344.5|343.3|344.8|343.5|344.5|343|39
1602830700000|2020-10-16 06:45:00|344.8|343.5|343.8|342.5|344.8|343.5|343.5|342.3|122
1602831000000|2020-10-16 06:50:00|343.5|342.3|343.5|342.3|344|342.8|343.3|342|57
1602831300000|2020-10-16 06:55:00|343.3|342|343.8|342.5|344|342.8|343.3|342|123
1602831600000|2020-10-16 07:00:00|344|342.8|344.5|343.3|345|343.8|344|342.8|240
1602831900000|2020-10-16 07:05:00|344.8|343.5|344.8|343.5|345.3|344|344.3|343|135
1602832200000|2020-10-16 07:10:00|345|343.8|344.5|343.3|345.3|344|344.3|343|197
1602832500000|2020-10-16 07:15:00|344.8|343|344.5|343.3|344.8|343.3|344.3|343|114
1602832800000|2020-10-16 07:20:00|344.8|343.5|344.3|343|345|343.8|344|342.8|139
1602833100000|2020-10-16 07:25:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343|218
1602833400000|2020-10-16 07:30:00|344.5|343.3|344.3|343|345|343.8|344.3|343|148
1602833700000|2020-10-16 07:35:00|344.5|343.3|345|343.8|345|343.8|344.5|343|58
1602834000000|2020-10-16 07:40:00|345.3|344|345.5|344.3|345.5|344.3|345.3|344|82
1602834300000|2020-10-16 07:45:00|345.3|344|345.5|344.3|345.5|344.3|345.3|344|350
1602834600000|2020-10-16 07:50:00|345.8|344.5|345.5|344.3|346|344.8|345.3|344|469
1602834900000|2020-10-16 07:55:00|345.8|344|345.5|344.3|345.8|344.5|345.3|344|96
1602835200000|2020-10-16 08:00:00|345.3|344|345.3|344|345.5|344.3|345.3|344|119
1602835500000|2020-10-16 08:05:00|345.5|344.3|345.5|344.3|345.5|344.3|345.3|344|84
1602835800000|2020-10-16 08:10:00|345.3|344|345|343.8|345.3|344|345|343.8|256
1602836100000|2020-10-16 08:15:00|344.8|343.5|345|343.8|345.3|344|344.8|343.5|366
1602836400000|2020-10-16 08:20:00|344.8|343.5|344.8|343.5|345|343.8|344.5|343.3|165
1602836700000|2020-10-16 08:25:00|344.5|343.3|345|343.8|345.5|344.3|344.5|343.3|630
1602837000000|2020-10-16 08:30:00|345.3|344|345|343.5|345.5|344|344.5|343.3|1585
1602837300000|2020-10-16 08:35:00|344.8|343.8|345.3|344|345.3|344|344.8|343.5|330
1602837600000|2020-10-16 08:40:00|345|343.8|344.5|343.3|345.3|344|344.5|343.3|306
1602837900000|2020-10-16 08:45:00|344.8|343.5|344.3|343|345|343.8|344.3|343|94
1602838200000|2020-10-16 08:50:00|344.5|343.3|344.5|343.3|344.8|343.3|344.5|343.3|35
1602838500000|2020-10-16 08:55:00|344.8|343.5|345.3|344|345.5|344.3|344.8|343.5|3053
1602838800000|2020-10-16 09:00:00|345.5|344.3|345.3|344|345.5|344.3|345.3|344|117
1602839100000|2020-10-16 09:05:00|345|343.8|345|343.8|345.3|344|345|343.8|84
1602839400000|2020-10-16 09:10:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|63
1602839700000|2020-10-16 09:15:00|344.3|343|345|343.8|345|343.8|344|342.8|605
1602840000000|2020-10-16 09:20:00|344.8|343.5|343.8|342.5|345|343.5|343.8|342.5|130
1602840300000|2020-10-16 09:25:00|344|342.8|343.5|342.3|344|342.8|343.5|342.3|597
1602840600000|2020-10-16 09:30:00|343.8|342.5|343.8|342.5|343.8|342.5|343.3|342|87
1602840900000|2020-10-16 09:35:00|344|342.3|343.5|342.3|344|342.8|343.5|342.3|39
1602841200000|2020-10-16 09:40:00|343.8|342.5|343.8|342.5|343.8|342.5|343.5|342.3|64
1602841500000|2020-10-16 09:45:00|343.5|342.3|342.8|341.5|343.5|342.3|342.5|341.3|1532
1602841800000|2020-10-16 09:50:00|342.5|341.3|342.3|341|342.8|341.5|342.3|341|2251
1602842100000|2020-10-16 09:55:00|342.5|341.3|342.3|341|342.5|341.3|342.3|341|286
1602842400000|2020-10-16 10:00:00|342|340.8|341.8|340.5|342.3|340.8|341.8|340.5|169
1602842700000|2020-10-16 10:05:00|341.5|340.3|342.5|341.3|342.5|341.3|341.3|340|277
1602843000000|2020-10-16 10:10:00|342.8|341.5|342.5|341.3|342.8|341.5|342.5|341.3|708
1602843300000|2020-10-16 10:15:00|342.3|341|342.8|341.5|342.8|341.5|342.3|341|143
1602843600000|2020-10-16 10:20:00|343|341.8|343.3|342|343.3|342|343|341.8|241
1602843900000|2020-10-16 10:25:00|343.5|342.3|343.8|342.5|344|342.8|343.3|342.3|100
1602844200000|2020-10-16 10:30:00|343.5|342.3|343.8|342.5|344|342.8|343.5|342.3|65
1602844500000|2020-10-16 10:35:00|343.5|342.3|343.8|342.5|344|342.8|343.5|342.3|90
1602844800000|2020-10-16 10:40:00|344|342.8|344|342.8|344|342.8|344|342.8|39
1602845100000|2020-10-16 10:45:00|343.8|342.5|343.8|342.5|344|342.8|343.5|342.3|78
1602845400000|2020-10-16 10:50:00|343.5|342.3|343|341.8|343.5|342.3|342.8|341.5|136
1602845700000|2020-10-16 10:55:00|343.3|342|343.5|342.3|343.5|342.3|343|341.8|43
1602846000000|2020-10-16 11:00:00|343.8|342.5|343.3|342|343.8|342.5|343|341.8|200
1602846300000|2020-10-16 11:05:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|89
1602846600000|2020-10-16 11:10:00|343.8|342|343|341.8|343.8|342|343|341.8|177
1602846900000|2020-10-16 11:15:00|342.8|341.5|343|341.8|343.3|341.8|342.8|341.5|18
1602847200000|2020-10-16 11:20:00|343.3|342|343.5|342.3|343.5|342.3|343.3|342|16
1602847500000|2020-10-16 11:25:00|343.8|342.5|343.8|342.5|344|342.8|343.5|342.3|67
1602847800000|2020-10-16 11:30:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|163
1602848100000|2020-10-16 11:35:00|343.3|342|343.3|342|343.5|342.3|343.3|342|56
1602848400000|2020-10-16 11:40:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|165
1602848700000|2020-10-16 11:45:00|343.8|342.5|344.3|343|344.3|343|343.5|342.3|97
1602849000000|2020-10-16 11:50:00|344.5|343.3|344.5|343.3|344.5|343.3|344.5|343.3|327
1602849300000|2020-10-16 11:55:00|344.3|343|343.8|342.5|344.3|343|343.5|342.3|147
1602849600000|2020-10-16 12:00:00|343.5|342.3|343.5|342.3|343.8|342.5|343.3|342|114
1602849900000|2020-10-16 12:05:00|343.3|342|343.5|342|343.5|342.3|343|341.8|76
1602850200000|2020-10-16 12:10:00|343.3|341.8|343.3|341.8|343.5|342|343|341.8|42
1602850500000|2020-10-16 12:15:00|343|342|343.3|342|343.5|342.3|342.8|341.5|190
1602850800000|2020-10-16 12:20:00|343|341.8|343.3|342|343.5|342.3|343|341.8|58
1602851100000|2020-10-16 12:25:00|343|341.8|343.5|342.3|343.5|342.3|343|341.8|31
1602851400000|2020-10-16 12:30:00|343.8|342.5|344.3|343|344.3|343|343.8|342.5|58
1602851700000|2020-10-16 12:35:00|344.5|343.3|344.3|343|344.8|343.3|344|342.8|84
1602852000000|2020-10-16 12:40:00|344.5|343.3|344.3|343|344.8|343.5|344.3|343|32
1602852300000|2020-10-16 12:45:00|344|342.8|343.5|342.3|344.3|343|343.5|342.3|127
1602852600000|2020-10-16 12:50:00|343.8|342.5|344|342.8|344|342.8|343.5|342.3|49
1602852900000|2020-10-16 12:55:00|343.8|342.5|344|342.8|344.3|343|343.8|342.5|90
1602853200000|2020-10-16 13:00:00|343.8|342.5|343.3|342|344.5|343.3|343.3|342|83
1602853500000|2020-10-16 13:05:00|343.5|342.3|342.8|341.5|343.8|342.5|342.8|341.5|232
1602853800000|2020-10-16 13:10:00|342.5|341.3|342.8|341.5|343|341.8|342.5|341.3|184
1602854100000|2020-10-16 13:15:00|342.5|341.3|342.8|341.5|342.8|341.5|342.3|341|111
1602854400000|2020-10-16 13:20:00|342.5|341.3|342.5|341.3|342.8|341.5|342.3|341|193
1602854700000|2020-10-16 13:25:00|342.8|341.5|342.8|341.5|342.8|341.5|342.3|341|180
1602855000000|2020-10-16 13:30:00|342.5|341.3|342.3|341|342.8|341.5|342|340.8|1385
1602855300000|2020-10-16 13:35:00|342|340.8|341.3|340|342|340.8|341|339.5|3099
1602855600000|2020-10-16 13:40:00|341|339.8|341|339.8|341.5|340.3|340.5|339.3|2099
1602855900000|2020-10-16 13:45:00|341.3|340|340.3|339|341.3|340|340.3|339|524
1602856200000|2020-10-16 13:50:00|340|338.8|340.8|339.5|341|339.5|339.8|338.5|594
1602856500000|2020-10-16 13:55:00|340.5|339.3|341.5|340.3|342|340.8|340.5|339.3|167
1602856800000|2020-10-16 14:00:00|341.8|340.5|342.5|341.3|342.8|341.5|341.8|340.5|218
1602857100000|2020-10-16 14:05:00|342.8|341.5|342.5|341|342.8|341.5|342.3|341|236
1602857400000|2020-10-16 14:10:00|342.8|341.3|342.8|341.5|342.8|341.5|342.3|341|268
1602857700000|2020-10-16 14:15:00|342.5|341.3|343|341.8|343.3|342|342.3|341|462
1602858000000|2020-10-16 14:20:00|342.8|341.5|343|341.8|343.8|342.5|342.8|341.5|189
1602858300000|2020-10-16 14:25:00|343.3|342|343.5|342.3|344|342.8|343.3|342|191
1602858600000|2020-10-16 14:30:00|343.3|342|343.3|342|343.5|342.3|342.8|341.5|377
1602858900000|2020-10-16 14:35:00|343.5|342.3|344|342.8|344.3|343|343.5|342.3|367
1602859200000|2020-10-16 14:40:00|343.8|342.5|344.8|343.5|344.8|343.5|343.5|342.3|166
1602859500000|2020-10-16 14:45:00|345|343.3|344.5|343.3|345|343.8|344.3|343|223
1602859800000|2020-10-16 14:50:00|344.3|343|344.3|343|344.3|343|343.8|342.5|199
1602860100000|2020-10-16 14:55:00|344|342.8|344.3|342.8|344.3|343|343.8|342.5|252
1602860400000|2020-10-16 15:00:00|344|343|344.3|343|344.5|343.3|343.8|342.5|388
1602860700000|2020-10-16 15:05:00|344.5|343.3|344.8|343.5|345|343.8|344.3|343|416
1602861000000|2020-10-16 15:10:00|344.5|343.3|345|343.8|345|343.8|344.3|343|1515
1602861300000|2020-10-16 15:15:00|344.8|343.5|344.5|343.3|345.5|344.3|344.5|343|897
1602861600000|2020-10-16 15:20:00|344.8|343.5|344.3|343|345|343.8|344|342.8|495
1602861900000|2020-10-16 15:25:00|344|342.8|344.8|343.5|345.5|344.3|343.8|342.5|1701
1602862200000|2020-10-16 15:30:00|344.5|343.3|344.5|343.3|345|343.8|344.3|343|1528
1602862500000|2020-10-16 15:35:00|344.8|343.5|344.8|343.5|345.3|344|344.5|343.3|498
1602862800000|2020-10-16 15:40:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|150
1602863100000|2020-10-16 15:45:00|344.5|343.3|345.3|344|345.3|344|344.5|343.3|292
1602863400000|2020-10-16 15:50:00|345|343.8|345|343.8|345.3|344|344.8|343.5|201
1602863700000|2020-10-16 15:55:00|345.3|344|344.8|343.5|345.3|344|344.8|343.5|452
1602864000000|2020-10-16 16:00:00|344.5|343.3|344.3|343|344.5|343.3|344|342.8|388
1602864300000|2020-10-16 16:05:00|344.5|343.3|344.3|343|344.5|343.3|343.8|342.5|526
1602864600000|2020-10-16 16:10:00|344|342.8|344.5|343.3|344.5|343.3|343.8|342.5|254
1602864900000|2020-10-16 16:15:00|344.3|343|345|343.8|345|343.8|344.3|343|249
1602865200000|2020-10-16 16:20:00|344.8|343.5|344.8|343.5|344.8|343.5|344.5|343.3|227
1602865500000|2020-10-16 16:25:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|56
1602865800000|2020-10-16 16:30:00|345|343.8|344.5|343.3|345|343.8|344|342.8|1824
1602866100000|2020-10-16 16:35:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|3065
1602866400000|2020-10-16 16:40:00|344.3|343|343.5|342.3|344.5|343.3|343.5|342.3|1093
1602866700000|2020-10-16 16:45:00|343.8|342.5|343.8|342.5|344|342.8|343.5|342.3|190
1602867000000|2020-10-16 16:50:00|344|342.8|344.5|343.3|344.8|343.5|343.8|342.5|96
1602867300000|2020-10-16 16:55:00|344.3|343|344.3|343|344.5|343.3|344|342.8|107
1602867600000|2020-10-16 17:00:00|344.5|343.3|344.3|343|344.5|343.3|344|342.8|148
1602867900000|2020-10-16 17:05:00|344.5|343.3|344.8|343.5|344.8|343.5|344.3|343|394
1602868200000|2020-10-16 17:10:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|169
1602868500000|2020-10-16 17:15:00|344.5|343.3|344.5|343.3|344.8|343.5|344.3|343|40
1602868800000|2020-10-16 17:20:00|344.3|343|344.3|343|344.5|343.3|344.3|343|65
1602869100000|2020-10-16 17:25:00|344|342.8|344.3|343|344.5|343.3|344|342.8|94
1602869400000|2020-10-16 17:30:00|344.5|342.8|344|342.8|344.5|343|343.8|342.5|147
1602869700000|2020-10-16 17:35:00|343.8|342.5|343.5|342.3|344|342.8|343.5|342.3|53
1602870000000|2020-10-16 17:40:00|343.3|342|344|342.8|344|342.8|343.3|342|39
1602870300000|2020-10-16 17:45:00|343.8|342.5|344.3|343|344.3|343|343.8|342.5|110
1602870600000|2020-10-16 17:50:00|344.5|343.3|345|343.5|345|343.8|344.3|343|130
1602870900000|2020-10-16 17:55:00|344.8|343.8|345|343.8|345.3|343.8|344.8|343.5|52
1602871200000|2020-10-16 18:00:00|344.8|343.5|344.5|343.3|345|343.8|344.5|343.3|46
1602871500000|2020-10-16 18:05:00|344.8|343.5|344.8|343.5|344.8|343.5|344.5|343.3|88
1602871800000|2020-10-16 18:10:00|344.5|343.3|345|343.8|345|343.8|344.5|343.3|113
1602872100000|2020-10-16 18:15:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|29
1602872400000|2020-10-16 18:20:00|344.8|343.5|345.3|344|345.3|344|344.8|343.5|46
1602872700000|2020-10-16 18:25:00|345|343.8|344.8|343.5|345.5|344.3|344.5|343.3|521
1602873000000|2020-10-16 18:30:00|344.5|343.3|344.5|343.3|344.8|343.5|344.5|343.3|81
1602873300000|2020-10-16 18:35:00|||||||||14
1602873600000|2020-10-16 18:40:00|344.3|343|344.3|343|344.3|343|344.3|343|71
1602873900000|2020-10-16 18:45:00|344.5|343.3|344.3|343|344.5|343.3|344.3|343|28
1602874200000|2020-10-16 18:50:00|344.5|343.3|344.5|343.3|344.5|343.3|344.3|343.3|13
1602874500000|2020-10-16 18:55:00|||||||||78
1602874800000|2020-10-16 19:00:00|344.3|343|344.3|343|344.3|343|344.3|343|43
1602875100000|2020-10-16 19:05:00|344|342.8|344|342.8|344|342.8|344|342.8|63
1602875400000|2020-10-16 19:10:00|343.8|342.5|344|342.8|344|342.8|343.8|342.5|94
1602876000000|2020-10-16 19:20:00|343.8|342.5|343.8|342.5|344|342.5|343.8|342.5|44
1602876300000|2020-10-16 19:25:00|344|342.8|343.8|342.5|344|342.8|343.8|342.5|70
1602876600000|2020-10-16 19:30:00|343.5|342.3|343.5|342.3|343.5|342.3|343.5|342.3|33
1602876900000|2020-10-16 19:35:00|||||||||1
1602877200000|2020-10-16 19:40:00|343.8|342.5|343.5|342.3|343.8|342.5|343.5|342.3|17
1602877500000|2020-10-16 19:45:00|343.8|342.5|343.8|342.5|343.8|342.5|343.8|342.5|0
1602877800000|2020-10-16 19:50:00|343.5|342.3|343.8|342.5|343.8|342.5|343.5|342.3|28
1602878100000|2020-10-16 19:55:00|344|342.8|343.8|342.5|344|342.8|343.8|342.5|43
1602878400000|2020-10-16 20:00:00|344|342.8|343.8|342.5|344|342.8|343.8|342.5|177
1602878700000|2020-10-16 20:05:00|344||343.8||344||343.8||58
1602879000000|2020-10-16 20:10:00|344|342.8|344|342.5|344|342.8|343.8|342.5|48
1602879300000|2020-10-16 20:15:00|343.8|342.8|344|342.8|344|342.8|343.8|342.8|10
1602879600000|2020-10-16 20:20:00|343.8|342.5|343.8|342.5|344|342.8|343.8|342.5|45
1602879900000|2020-10-16 20:25:00|344|342.8|344|342.8|344|342.8|343.8|342.5|36
1602880200000|2020-10-16 20:30:00|||||||||15
1602880500000|2020-10-16 20:35:00|||||||||9
1602880800000|2020-10-16 20:40:00|||||||||5
1602881100000|2020-10-16 20:45:00|344.3|343|344.3|343|344.5|343|344|342.8|138
1602881400000|2020-10-16 20:50:00|344|342.8|344|342.8|344|343|344|342.8|46
1602881700000|2020-10-16 20:55:00|344.3|342.5|344.3|342.5|344.3|342.8|344|342.5|55
1603069200000|2020-10-19 01:00:00|344.5|343.3|344.5|343.3|345|343.8|344.3|343|23
1603069500000|2020-10-19 01:05:00|344.3|343|344.5|343|344.8|343.5|344.3|343|1
1603069800000|2020-10-19 01:10:00|344.3|343.3|344.3|343|344.5|343.3|344|342.8|4
1603070100000|2020-10-19 01:15:00|344.5|343.3|344.8|343.5|344.8|343.5|344.3|343|11
1603070400000|2020-10-19 01:20:00|344.5|343.3|344.3|343|344.5|343.3|344.3|343|4
1603070700000|2020-10-19 01:25:00|344.5|343.3|344.5|343.3|344.5|343.3|344.3|343|1
1603071000000|2020-10-19 01:30:00|344.3|343|344.3|343|344.3|343|344.3|343|0
1603071300000|2020-10-19 01:35:00|344.5|342.8|344.3|343|344.5|343|344|342.8|2
1603071600000|2020-10-19 01:40:00|344|342.8|344|342.8|344.3|343|344|342.8|0
1603071900000|2020-10-19 01:45:00|344.3|343|344|342.8|344.3|343|344|342.5|2
1603072200000|2020-10-19 01:50:00|344.3|343|344|342.8|344.3|343|344|342.8|0
1603072500000|2020-10-19 01:55:00|344.3|343|343.8|342.5|344.3|343|343.8|342.3|21
1603072800000|2020-10-19 02:00:00|344|342.8|343.8|342.5|344|342.8|343.8|342.5|4
1603073100000|2020-10-19 02:05:00|344|342.8|344|342.8|344|342.8|344|342.5|0
1603073400000|2020-10-19 02:10:00|343.8|342.5|343.8|342.5|343.8|342.8|343.5|342.3|10
1603073700000|2020-10-19 02:15:00|343.5|342.3|343.3|342|343.5|342.3|343.3|342|2
1603074000000|2020-10-19 02:20:00|343.5|342.3|343.5|342.3|343.5|342.3|343.3|342|5
1603074300000|2020-10-19 02:25:00|343.3|342|343.5|342|343.5|342.3|343.3|342|4
1603074600000|2020-10-19 02:30:00|343.3|342.3|343.5|342.3|343.5|342.3|343.3|342|2
1603074900000|2020-10-19 02:35:00|343.3|342|343.5|342|343.5|342.3|343.3|342|3
1603075200000|2020-10-19 02:40:00|343.3|342.3|343.5|342|343.5|342.3|343.3|342|1
1603075500000|2020-10-19 02:45:00||342.3||342.3||342.3||342.3|0
1603075800000|2020-10-19 02:50:00|343.3|342|343.3|342|343.3|342|343.3|342|0
1603076100000|2020-10-19 02:55:00|343.5||343.5||343.5||343.5||0
1603076400000|2020-10-19 03:00:00|343.3|341.8|343|341.8|343.3|342|343|341.8|1
1603076700000|2020-10-19 03:05:00|342.8|341.5|343|341.8|343.3|341.8|342.8|341.5|17
1603077000000|2020-10-19 03:10:00|342.8|341.5|342.8|341.5|343|341.8|342.8|341.5|1
1603077300000|2020-10-19 03:15:00|342.5|341.3|342.8|341.3|342.8|341.5|342.5|341.3|5
1603077600000|2020-10-19 03:20:00|342.5||342.5||342.5||342.5||0
1603077900000|2020-10-19 03:25:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.3|5
1603078200000|2020-10-19 03:30:00||341.3||341.5||341.5||341.3|2
1603078500000|2020-10-19 03:35:00||341.3||341.5||341.5||341.3|1
1603078800000|2020-10-19 03:40:00|343|341.8|343|341.8|343|341.8|343|341.8|6
1603079100000|2020-10-19 03:45:00|343.3|342|343.3|341.8|343.3|342|343.3|341.8|1
1603079400000|2020-10-19 03:50:00||342||342||342||342|0
1603079700000|2020-10-19 03:55:00|343|341.8|343|341.8|343.3|341.8|343|341.8|6
1603080000000|2020-10-19 04:00:00|343.3|342|343|341.8|343.3|342|343|341.8|1
1603080300000|2020-10-19 04:05:00|343.3|342|343.3|342|343.3|342|343|341.8|1
1603080600000|2020-10-19 04:10:00|||||||||6
1603080900000|2020-10-19 04:15:00|343|341.8|343|341.8|343|341.8|343|341.8|20
1603081200000|2020-10-19 04:20:00|||||||||15
1603081500000|2020-10-19 04:25:00|343.3||343||343.3||343||0
1603081800000|2020-10-19 04:30:00|343.3|342|343.3|342|343.3|342|343|342|0
1603082400000|2020-10-19 04:40:00|343.5|342.3|343.5|342.3|343.5|342.3|343.5|342.3|6
1603082700000|2020-10-19 04:45:00|343.3|342|343.3|342|343.5|342|343.3|342|0
1603083300000|2020-10-19 04:55:00|343.5|342.3|343.5|342.3|343.5|342.3|343.5|342.3|0
1603083600000|2020-10-19 05:00:00|343.3|342|343.3|342|343.5|342|343|341.8|1
1603083900000|2020-10-19 05:05:00|343.5|342.3|343.5|342.3|343.5|342.3|343.3|342|11
1603084200000|2020-10-19 05:10:00|343.3|342|343.8|342.5|344|342.5|343.3|342|19
1603084500000|2020-10-19 05:15:00|343.5|342.3|343.5|342.3|343.5|342.3|343.5|342.3|4
1603084800000|2020-10-19 05:20:00|343.8|342.5|343.8|342.5|343.8|342.5|343.8|342.5|26
1603085100000|2020-10-19 05:25:00|343.5|342.3|343.5|342.3|343.8|342.5|343.5|342.3|25
1603085400000|2020-10-19 05:30:00|343.8|342.5|343.8|342.5|344|342.8|343.8|342.5|3
1603085700000|2020-10-19 05:35:00|343.5|342.3|343.3|342|343.5|342.5|343.3|342|0
1603086000000|2020-10-19 05:40:00|343.5||343.3||343.5||343.3||5
1603086300000|2020-10-19 05:45:00|343.5|342.3|343.8|342.3|343.8|342.5|343.5|342.3|42
1603086600000|2020-10-19 05:50:00|343.5|342.5|344|342.8|344|342.8|343.5|342.5|24
1603086900000|2020-10-19 05:55:00|344.3|343|343.8|342.5|344.3|343|343.8|342.5|20
1603087200000|2020-10-19 06:00:00|343.5|342.3|343.8|342.5|344|342.5|343.3|342|11
1603087500000|2020-10-19 06:05:00|344|342.8|343.8|342.5|344.3|343|343.8|342.5|6
1603087800000|2020-10-19 06:10:00|343.5|342.3|343.3|342|343.5|342.3|343|341.8|15
1603088100000|2020-10-19 06:15:00|343|341.8|343|341.8|343.3|342|343|341.8|52
1603088400000|2020-10-19 06:20:00|343.3|342|342.8|341.5|343.3|342|342.8|341.5|22
1603088700000|2020-10-19 06:25:00|343|341.8|343.3|342|343.3|342|343|341.8|11
1603089000000|2020-10-19 06:30:00|343.5|341.8|343.3|342|343.5|342|343|341.8|45
1603089300000|2020-10-19 06:35:00|343|341.8|343.3|342|343.3|342|343|341.8|16
1603089600000|2020-10-19 06:40:00|343|341.8|343.3|342|343.3|342|343|341.8|6
1603089900000|2020-10-19 06:45:00|343|341.8|343.3|342|343.3|342|343|341.8|18
1603090200000|2020-10-19 06:50:00|343.5|342.3|343.8|342.5|344|342.8|343.3|342|54
1603090500000|2020-10-19 06:55:00|344|342.8|344|342.8|344|342.8|343.8|342.5|89
1603090800000|2020-10-19 07:00:00|344.3|343|345|343.8|345.3|344|344.3|343|96
1603091100000|2020-10-19 07:05:00|345.3|343.5|345.8|344.5|345.8|344.5|345|343.5|434
1603091400000|2020-10-19 07:10:00|345.5|344.3|346|344.8|346|344.8|345.5|344.3|107
1603091700000|2020-10-19 07:15:00|345.5|344.5|345.5|344.3|345.8|344.5|345.5|344.3|250
1603092000000|2020-10-19 07:20:00|345.8|344.5|345.8|344.5|346|344.8|345.5|344.3|129
1603092300000|2020-10-19 07:25:00|346|344.3|345.3|344|346|344.5|345.3|344|50
1603092600000|2020-10-19 07:30:00|345|343.8|345|343.8|345.3|344|344.8|343.5|203
1603092900000|2020-10-19 07:35:00|345.3|344|344.5|343.3|345.5|344.3|344.5|343.3|439
1603093200000|2020-10-19 07:40:00|344.8|343|344.5|343.3|345.3|344|344.5|343|147
1603093500000|2020-10-19 07:45:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.3|43
1603093800000|2020-10-19 07:50:00|345|343.8|344.5|343.3|345|343.8|344.3|343|163
1603094100000|2020-10-19 07:55:00|344.3|343|343.8|342.5|344.3|343|343.5|342.3|234
1603094400000|2020-10-19 08:00:00|344|342.8|342.5|341.3|344|342.8|342.5|341.3|395
1603094700000|2020-10-19 08:05:00|342.3|341|343|341.8|343|341.8|342|340.8|257
1603095000000|2020-10-19 08:10:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|91
1603095300000|2020-10-19 08:15:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.3|138
1603095600000|2020-10-19 08:20:00|343|341.8|342.8|341.5|343|341.8|342.5|341.3|237
1603095900000|2020-10-19 08:25:00|342.5|341.3|343|341.8|343|341.8|342.3|341|1402
1603096200000|2020-10-19 08:30:00|342.8|341.5|342.8|341.5|343|341.8|342.5|341.3|903
1603096500000|2020-10-19 08:35:00|342.5|341.3|342.5|341.3|343.3|342|342.5|341.3|454
1603096800000|2020-10-19 08:40:00|342.3|341|342|340.8|342.5|341.3|341.8|340.5|75
1603097100000|2020-10-19 08:45:00|342.3|341|342.8|341.5|343|341.8|342|340.8|2350
1603097400000|2020-10-19 08:50:00|343|341.8|342.8|341.5|343|341.8|342.8|341.5|103
1603097700000|2020-10-19 08:55:00|342.5|341.3|342.8|341.5|342.8|341.5|342.3|341|114
1603098000000|2020-10-19 09:00:00|342.5|341.3|342.8|341.3|342.8|341.5|342.3|341|33
1603098300000|2020-10-19 09:05:00|342.5|341.5|343|341.8|343.3|342|342.5|341.3|87
1603098600000|2020-10-19 09:10:00|343.3|342|342.3|341|343.3|342|342.3|341|79
1603098900000|2020-10-19 09:15:00|342|340.8|342.3|341|342.5|341.3|342|340.8|413
1603099200000|2020-10-19 09:20:00|342|340.8|342.8|341.5|343|341.8|342|340.8|406
1603099500000|2020-10-19 09:25:00|342.5|341.3|342.5|341.3|343|341.8|342.5|341.3|100
1603099800000|2020-10-19 09:30:00|342.8|341.5|342.3|341|342.8|341.5|341.8|340.5|680
1603100100000|2020-10-19 09:35:00|342|340.8|342.5|341|342.5|341.3|342|340.8|537
1603100400000|2020-10-19 09:40:00||341.3||341||341.3||341|73
1603100700000|2020-10-19 09:45:00|342.3|340.8|342.3|341|342.3|341|342|340.8|330
1603101000000|2020-10-19 09:50:00|342|340.8|342.3|341|342.3|341|341.8|340.5|266
1603101300000|2020-10-19 09:55:00|342|340.8|342|340.8|342.3|341|342|340.8|24
1603101600000|2020-10-19 10:00:00|341.8|340.5|341.8|340.5|342|340.8|341.3|340|239
1603101900000|2020-10-19 10:05:00|341.5|340.3|341.5|340.3|341.8|340.5|341.3|340|914
1603102200000|2020-10-19 10:10:00|341.8|340.5|341.5|340.3|341.8|340.5|341.5|340.3|413
1603102500000|2020-10-19 10:15:00|341.3|340|341|339.8|341.3|340|341|339.5|1587
1603102800000|2020-10-19 10:20:00|341.3|340|341|339.8|341.3|340|341|339.8|164
1603103100000|2020-10-19 10:25:00|341.3|339.5|341|339.8|341.3|340|341|339.5|87
1603103400000|2020-10-19 10:30:00|||||||||14
1603103700000|2020-10-19 10:35:00|341.3|340|341.3|340|341.3|340|341|339.8|172
1603104000000|2020-10-19 10:40:00|341.5|340.3|341|339.8|341.8|340.5|341|339.8|245
1603104300000|2020-10-19 10:45:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339.3|338
1603104600000|2020-10-19 10:50:00|340.8|339.5|341.8|340.5|341.8|340.5|340.5|339.3|3028
1603104900000|2020-10-19 10:55:00|342|340.8|341.3|340|343|341.8|341|339.8|1955
1603105200000|2020-10-19 11:00:00|341|339.8|341|339.8|341.3|340|340.8|339.5|209
1603105500000|2020-10-19 11:05:00|341.3|339.5|341|339.8|341.3|340|341|339.5|50
1603105800000|2020-10-19 11:10:00|341.3|340|341|339.8|341.5|340.3|341|339.8|39
1603106100000|2020-10-19 11:15:00|341.3|340|341.5|340.3|341.5|340.3|341|339.8|65
1603106400000|2020-10-19 11:20:00|341.3|340|341.8|340.5|341.8|340.5|341.3|340|101
1603106700000|2020-10-19 11:25:00|341.5|340.3|341|339.8|341.5|340.3|340.8|339.5|130
1603107000000|2020-10-19 11:30:00|340.8|339.5|341.5|340.3|341.5|340.3|340.8|339.5|85
1603107300000|2020-10-19 11:35:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|93
1603107600000|2020-10-19 11:40:00|342|340.8|342.3|341|342.3|341|342|340.5|63
1603107900000|2020-10-19 11:45:00|342|340.8|342|340.8|342.5|341.3|342|340.8|127
1603108200000|2020-10-19 11:50:00|342.3|341|342.3|341|342.3|341|342|340.8|218
1603108500000|2020-10-19 11:55:00|342.5|341.3|342|340.8|342.8|341.5|342|340.8|336
1603108800000|2020-10-19 12:00:00|342.3|341|342.5|341.3|342.5|341.3|342.3|341|58
1603109100000|2020-10-19 12:05:00|342.3|341|342.8|341.5|343.3|342|342.3|341|179
1603109400000|2020-10-19 12:10:00|342.5|341.3|342.3|341|342.8|341.3|342.3|341|64
1603109700000|2020-10-19 12:15:00|342|340.8|342.3|341|342.5|341.3|341.8|340.5|97
1603110000000|2020-10-19 12:20:00|342|340.8|342|340.8|342.3|341|341.8|340.5|136
1603110300000|2020-10-19 12:25:00|341.8|340.5|341.5|340.3|342|340.8|341.3|340|53
1603110600000|2020-10-19 12:30:00|341.3|340|341.3|340|341.5|340.3|341|339.8|93
1603110900000|2020-10-19 12:35:00|341.5|340.3|341.5|340.3|341.5|340.3|341.3|340|172
1603111200000|2020-10-19 12:40:00|341.3|340|341.5|340.3|341.8|340.5|341.3|340|75
1603111500000|2020-10-19 12:45:00|341.3|340|342|340.8|342|340.8|341.3|340|158
1603111800000|2020-10-19 12:50:00|341.8|340.5|341.3|340|341.8|340.5|341.3|340|176
1603112100000|2020-10-19 12:55:00|341|339.8|341.5|340|341.5|340.3|341|339.8|153
1603112400000|2020-10-19 13:00:00|341.3|340.3|341.5|340|342|340.8|341.3|340|190
1603112700000|2020-10-19 13:05:00|341.3|339.8|342|340.8|342.3|341|341|339.8|247
1603113000000|2020-10-19 13:10:00|341.8|340.5|341.3|340|342|340.8|341|339.8|234
1603113300000|2020-10-19 13:15:00|341.5|340.3|342.5|341.3|342.8|341.5|341|339.8|295
1603113600000|2020-10-19 13:20:00|342.3|341|342.8|341.5|342.8|341.5|342|340.8|152
1603113900000|2020-10-19 13:25:00|342.5|341.3|341.5|340.3|342.8|341.5|341.5|340.3|383
1603114200000|2020-10-19 13:30:00|341.8|340.5|342.3|341|342.5|341.3|341.3|340|226
1603114500000|2020-10-19 13:35:00|342|340.8|341.5|340.3|342.3|341|341.3|340|171
1603114800000|2020-10-19 13:40:00|341.8|340.5|342.8|341.5|343.5|342.3|341.8|340.5|342
1603115100000|2020-10-19 13:45:00|343|341.8|342.8|341.5|343|341.8|342.5|341.3|174
1603115400000|2020-10-19 13:50:00|343|341.3|342.5|341.3|343|341.8|342.3|341|252
1603115700000|2020-10-19 13:55:00|342.3|341|342.5|341.3|342.8|341.5|342.3|341|202
1603116000000|2020-10-19 14:00:00|342.8|341.5|342|340.8|342.8|341.5|341.8|340.5|206
1603116300000|2020-10-19 14:05:00|341.8|340.5|341|339.8|342|340.8|341|339.8|849
1603116600000|2020-10-19 14:10:00|341.3|340|342|340.8|342|340.8|341|339.8|246
1603116900000|2020-10-19 14:15:00|342.3|341|343.3|342|343.3|342|342.3|341|311
1603117200000|2020-10-19 14:20:00|343|341.8|342|340.8|343.3|342|342|340.8|628
1603117500000|2020-10-19 14:25:00|342.3|341|342.5|341.3|342.5|341.3|342|340.8|167
1603117800000|2020-10-19 14:30:00|342.3|341|342.5|341.3|342.5|341.3|342|340.8|238
1603118100000|2020-10-19 14:35:00|342.8|341.5|342|340.8|342.8|341.5|341.8|340.5|110
1603118400000|2020-10-19 14:40:00|342.3|340.5|341.8|340.5|342.5|341.3|341.8|340.5|83
1603118700000|2020-10-19 14:45:00|341.5|340.3|341|339.8|341.8|340.5|340.8|339.5|6188
1603119000000|2020-10-19 14:50:00|341.3|340|340.5|339.3|341.3|340|340|338.8|772
1603119300000|2020-10-19 14:55:00|340.8|339.5|342|340.8|342.3|341|340.8|339.5|2189
1603119600000|2020-10-19 15:00:00|341.8|340.5|341.8|340.5|342|340.8|341.3|340|264
1603119900000|2020-10-19 15:05:00|341.5|340.3|341|339.8|341.8|340.5|341|339.8|545
1603120200000|2020-10-19 15:10:00|341.3|340|341.3|340|341.5|340|341|339.8|2037
1603120500000|2020-10-19 15:15:00|341|339.8|341.5|340.3|341.8|340.5|341|339.8|196
1603120800000|2020-10-19 15:20:00|341.8|340.5|341|339.8|341.8|340.5|341|339.8|387
1603121100000|2020-10-19 15:25:00|341.3|340|341.5|340.3|341.8|340.5|341|339.8|1483
1603121400000|2020-10-19 15:30:00|341.8|340.5|340.8|339.5|341.8|340.5|340.5|339.3|672
1603121700000|2020-10-19 15:35:00|340.5|339.3|340.8|339.5|341.3|340|340.5|339.3|203
1603122000000|2020-10-19 15:40:00|340.5|339.3|341|339.8|341.3|340|340.5|339.3|222
1603122300000|2020-10-19 15:45:00|341.3|340|341.3|340|341.3|340|340.8|339.5|993
1603122600000|2020-10-19 15:50:00|341.5|340.3|341|339.8|341.5|340.3|341|339.8|293
1603122900000|2020-10-19 15:55:00|340.8|339.5|340.8|339.5|341|339.8|340.8|339.5|181
1603123200000|2020-10-19 16:00:00|341|339.8|340.8|339.5|341|339.8|340.5|339.3|292
1603123500000|2020-10-19 16:05:00|340.5|339.3|340.8|339.5|341|339.8|340.5|339.3|139
1603123800000|2020-10-19 16:10:00|340.5|339.3|340.8|339.5|340.8|339.5|340.3|339|110
1603124100000|2020-10-19 16:15:00|341|339.8|341|339.8|341|339.8|340.8|339.5|56
1603124400000|2020-10-19 16:20:00|341.3|340|340.8|339.5|341.3|340|340.5|339.3|88
1603124700000|2020-10-19 16:25:00|340.5|339.3|340.8|339.5|340.8|339.5|340.3|339|223
1603125000000|2020-10-19 16:30:00|341|339.8|340.8|339.5|341|339.8|340.5|339.3|210
1603125300000|2020-10-19 16:35:00|340.5|339.3|340.8|339.5|341|339.8|340.5|339.3|92
1603125600000|2020-10-19 16:40:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|428
1603125900000|2020-10-19 16:45:00|341|339.8|341|339.8|341.3|340|340.8|339.8|88
1603126200000|2020-10-19 16:50:00|341.3|339.5|340.8|339.5|341.3|339.8|340.8|339.5|131
1603126500000|2020-10-19 16:55:00|341|339.3|340.3|339|341|339.5|340.3|339|111
1603126800000|2020-10-19 17:00:00|340.5|339.3|340|338.8|340.5|339.3|340|338.8|227
1603127100000|2020-10-19 17:05:00|339.8|338.5|340|338.8|340.3|339|339.8|338.5|279
1603127400000|2020-10-19 17:10:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|2261
1603127700000|2020-10-19 17:15:00|340|338.8|340.3|339|340.5|339.3|340|338.8|247
1603128000000|2020-10-19 17:20:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|177
1603128300000|2020-10-19 17:25:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|180
1603128600000|2020-10-19 17:30:00|339|337.8|339|337.8|339.3|338|339|337.8|139
1603128900000|2020-10-19 17:35:00|339.3|338|339|337.8|339.3|338|339|337.8|133
1603129200000|2020-10-19 17:40:00|339.3|338|339|337.8|339.3|338|338.8|337.5|114
1603129500000|2020-10-19 17:45:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|264
1603129800000|2020-10-19 17:50:00|338.8|337.5|338.5|337.3|339|337.8|338.5|337.3|127
1603130100000|2020-10-19 17:55:00|338.8|337.5|339|337.8|339|337.8|338.5|337.3|430
1603130400000|2020-10-19 18:00:00|338.8|337.5|339.3|338|339.3|338|338.8|337.5|559
1603130700000|2020-10-19 18:05:00|339|337.8|339|337.8|339|337.8|338.8|337.5|635
1603131000000|2020-10-19 18:10:00|338.8|337.5|339|337.8|339|337.8|338.3|337|465
1603131300000|2020-10-19 18:15:00|339.3|338|339|337.8|339.3|338|338.8|337.5|209
1603131600000|2020-10-19 18:20:00|339.3|338|339.3|338|339.5|338|338.8|337.5|222
1603131900000|2020-10-19 18:25:00|339|337.8|338.5|337.3|339.3|338|338.3|337|1149
1603132200000|2020-10-19 18:30:00|338.8|337.5|337.8|336.3|338.8|337.5|337.5|336.3|638
1603132500000|2020-10-19 18:35:00|337.5|336.5|337.5|336.3|337.8|336.5|337.3|336|74
1603132800000|2020-10-19 18:40:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336.3|109
1603133100000|2020-10-19 18:45:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|118
1603133400000|2020-10-19 18:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|23
1603133700000|2020-10-19 18:55:00|337.5|336.3|337.3|336|337.5|336.3|337.3|336|192
1603134000000|2020-10-19 19:00:00|337|335.8|337|335.8|337.3|336|337|335.8|148
1603134300000|2020-10-19 19:05:00|337.3|336|337.3|336|337.3|336|337|335.8|45
1603134600000|2020-10-19 19:10:00|337|335.8|337.3|336|337.5|336.3|337|335.8|55
1603134900000|2020-10-19 19:15:00|337|335.8|337|335.8|337.3|336|337|335.8|33
1603135200000|2020-10-19 19:20:00|||||||||57
1603135500000|2020-10-19 19:25:00|337.3|336|337|335.8|337.3|336|337|335.8|35
1603135800000|2020-10-19 19:30:00|||||||||41
1603136100000|2020-10-19 19:35:00|||||||||9
1603136400000|2020-10-19 19:40:00|336.8|335.5|336.8|335.5|336.8|335.5|336.8|335.5|94
1603136700000|2020-10-19 19:45:00|337|335.8|337|335.8|337|335.8|337|335.8|51
1603137000000|2020-10-19 19:50:00|336.8|335.5|336.5|335.3|336.8|335.5|336.5|335.3|403
1603137300000|2020-10-19 19:55:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|161
1603137600000|2020-10-19 20:00:00|337|335.8|337.3|336|337.3|336|337|335.8|52
1603137900000|2020-10-19 20:05:00|337|335.8|337|335.8|337|335.8|337|335.8|23
1603138200000|2020-10-19 20:10:00|||||||||2
1603138500000|2020-10-19 20:15:00|||||||||9
1603138800000|2020-10-19 20:20:00|337.3|336|337|335.8|337.3|336|337|335.8|66
1603139100000|2020-10-19 20:25:00|336.8|335.5|337|335.8|337|335.8|336.8|335.5|23
1603139400000|2020-10-19 20:30:00|336.8|335.5|337|335.8|337.3|336|336.8|335.5|34
1603139700000|2020-10-19 20:35:00|337.3|336|337|335.8|337.3|336|337|335.8|13
1603140000000|2020-10-19 20:40:00|337.3|335.5|337|335.8|337.3|335.8|336.8|335.5|1055
1603140300000|2020-10-19 20:45:00|337.3|336|337|335.8|337.3|336|337|335.8|146
1603140600000|2020-10-19 20:50:00|||||||||4
1603140900000|2020-10-19 20:55:00|337.3|336|337|335.8|337.3|336|337|335.8|66
1603141200000|2020-10-19 21:00:00|336.5|335.5|336.5|335.3|336.5|335.5|336.5|335.3|8
1603141800000|2020-10-19 21:10:00|337||337||337||337||0
1603144200000|2020-10-19 21:50:00|||||||||20
1603144500000|2020-10-19 21:55:00|||||||||1
1603155600000|2020-10-20 01:00:00|336|334.5|336.5|335.3|336.5|335.3|336|334.5|45
1603155900000|2020-10-20 01:05:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|100
1603156200000|2020-10-20 01:10:00|336.5|335.3|336.5|335|336.5|335.3|336.3|335|24
1603156500000|2020-10-20 01:15:00|336.3|335.3|336.5|335.3|336.5|335.3|336.3|335|430
1603156800000|2020-10-20 01:20:00|336.3|335|336|334.8|336.5|335.3|336|334.8|3
1603157100000|2020-10-20 01:25:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|16
1603157400000|2020-10-20 01:30:00|334.8|333.5|335.3|334|335.3|334|334.8|333.5|48
1603157700000|2020-10-20 01:35:00|335.5|334.3|335.3|334|335.5|334.3|335.3|334|5
1603158000000|2020-10-20 01:40:00|335.5|334.3|335.5|334.3|335.5|334.3|335.3|334|32
1603158300000|2020-10-20 01:45:00|335.3|334|335.3|334|335.5|334.3|335.3|333.8|15
1603158600000|2020-10-20 01:50:00|335.5|334.3|335.5|334.3|335.5|334.3|335.5|334|3
1603158900000|2020-10-20 01:55:00|335.3|334|334.5|333.3|335.3|334|334.5|333.3|47
1603159200000|2020-10-20 02:00:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|24
1603159500000|2020-10-20 02:05:00|334.8|333.5|335|333.8|335|333.8|334.5|333.3|13
1603159800000|2020-10-20 02:10:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|7
1603160100000|2020-10-20 02:15:00|335|333.8|334.8|333.5|335|333.8|334.8|333.5|20
1603160400000|2020-10-20 02:20:00|335|333.8|335|333.8|335.3|334|334.8|333.8|50
1603160700000|2020-10-20 02:25:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|13
1603161000000|2020-10-20 02:30:00|334.5|333.3|334.8|333.5|334.8|333.5|334.3|333|31
1603161300000|2020-10-20 02:35:00|||||||||6
1603161600000|2020-10-20 02:40:00|||||||||14
1603161900000|2020-10-20 02:45:00|335|333.3|334.8|333.5|335|333.5|334.5|333.3|14
1603162200000|2020-10-20 02:50:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|31
1603162500000|2020-10-20 02:55:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|22
1603162800000|2020-10-20 03:00:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|116
1603163100000|2020-10-20 03:05:00|||||||||315
1603163400000|2020-10-20 03:10:00|||||||||9
1603164000000|2020-10-20 03:20:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|41
1603164300000|2020-10-20 03:25:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|30
1603164600000|2020-10-20 03:30:00|335|333.8|335.3|334|335.3|334|335|333.8|58
1603164900000|2020-10-20 03:35:00|335.5|334.3|335.3|334|335.5|334.3|335.3|333.8|7
1603165200000|2020-10-20 03:40:00|335.5|334.3|335.3|334|335.5|334.3|335.3|334|4
1603165500000|2020-10-20 03:45:00|335|333.8|335.3|334|335.3|334|335|333.8|7
1603165800000|2020-10-20 03:50:00|335|333.8|335|333.8|335|333.8|335|333.8|34
1603166100000|2020-10-20 03:55:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|23
1603166400000|2020-10-20 04:00:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|5
1603166700000|2020-10-20 04:05:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|3
1603167000000|2020-10-20 04:10:00|334.8|333.5|334.8|333.3|334.8|333.5|334.5|333.3|17
1603167300000|2020-10-20 04:15:00||333.5||333.5||333.5||333.3|0
1603167600000|2020-10-20 04:20:00|334.5|333.3|334.5|333.3|334.8|333.3|334.5|333.3|4
1603167900000|2020-10-20 04:25:00|334.8|333.5|334.8|333.5|334.8|333.5|334.5|333.3|7
1603168200000|2020-10-20 04:30:00|334.5|333.3|334.5|333.3|334.8|333.3|334.5|333.3|1
1603168800000|2020-10-20 04:40:00|||||||||3
1603169700000|2020-10-20 04:55:00|||||||||26
1603170000000|2020-10-20 05:00:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|14
1603170300000|2020-10-20 05:05:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|7
1603170600000|2020-10-20 05:10:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.3|2
1603170900000|2020-10-20 05:15:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333.3|26
1603171200000|2020-10-20 05:20:00|334.5|333.3|334.5|333.3|334.5|333.5|334.5|333.3|4
1603171500000|2020-10-20 05:25:00|||||||||4
1603171800000|2020-10-20 05:30:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.5|5
1603172100000|2020-10-20 05:35:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333.3|2
1603172400000|2020-10-20 05:40:00|335|333.8|335.5|334.3|335.5|334.3|335|333.8|14
1603172700000|2020-10-20 05:45:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|40
1603173000000|2020-10-20 05:50:00|336.3|335|336.3|335|336.5|335.3|336.3|335|54
1603173300000|2020-10-20 05:55:00|336.5|335.3|336.3|335|336.5|335.3|336.3|335|21
1603173600000|2020-10-20 06:00:00|336|334.8|336|334.8|336.3|335|336|334.8|73
1603173900000|2020-10-20 06:05:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|55
1603174200000|2020-10-20 06:10:00|336.3|335|336.3|335|336.3|335|336|334.8|2710
1603174500000|2020-10-20 06:15:00|336|334.8|337|335.8|337.3|336|336|334.8|141
1603174800000|2020-10-20 06:20:00|336.8|335.5|337.3|336|337.3|336|336.8|335.5|186
1603175100000|2020-10-20 06:25:00|337|335.8|336.8|335.5|337.3|336|336.8|335.5|38
1603175400000|2020-10-20 06:30:00|337|335.8|337.3|336|337.5|336.3|336.8|335.5|475
1603175700000|2020-10-20 06:35:00|337.5|336.3|337.8|336.5|338|336.8|337.5|336.3|167
1603176000000|2020-10-20 06:40:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|114
1603176300000|2020-10-20 06:45:00|338|336.8|337.3|336|338.3|337|337.3|336|105
1603176600000|2020-10-20 06:50:00|337.5|336.3|337.5|336|337.5|336.3|337.3|335.8|18
1603176900000|2020-10-20 06:55:00|337.3|336.3|336.8|335.5|337.5|336.3|336.5|335.3|129
1603177200000|2020-10-20 07:00:00|337|335.8|336.5|335.3|337|335.8|336.3|335|72
1603177500000|2020-10-20 07:05:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|109
1603177800000|2020-10-20 07:10:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|99
1603178100000|2020-10-20 07:15:00|336.3|335|336|334.8|336.5|335.3|336|334.8|2944
1603178400000|2020-10-20 07:20:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|189
1603178700000|2020-10-20 07:25:00|335.8|334.5|335.8|334.5|336|334.8|335.8|334.5|569
1603179000000|2020-10-20 07:30:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|255
1603179300000|2020-10-20 07:35:00|336|334.8|336|334.8|336|334.8|335.8|334.5|135
1603179600000|2020-10-20 07:40:00|335.8|334.5|336|334.8|336.3|335|335.8|334.5|258
1603179900000|2020-10-20 07:45:00|335.8|334.5|336.3|335|336.3|335|335.8|334.5|51
1603180200000|2020-10-20 07:50:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|146
1603180500000|2020-10-20 07:55:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|265
1603180800000|2020-10-20 08:00:00|336.5|335.3|336.5|335.3|336.8|335.3|336|334.8|228
1603181100000|2020-10-20 08:05:00|336.3|335|336|334.8|336.3|335|335.8|334.5|153
1603181400000|2020-10-20 08:10:00|335.8|334.5|336.3|335|336.5|335.3|335.8|334.5|2888
1603181700000|2020-10-20 08:15:00|336|334.8|335.8|334.5|336.3|335|335.8|334.5|1491
1603182000000|2020-10-20 08:20:00|336|334.8|336|334.8|336|334.8|335.8|334.5|213
1603182300000|2020-10-20 08:25:00|336.3|335|335.8|334.5|336.3|335|335.8|334.5|561
1603182600000|2020-10-20 08:30:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|710
1603182900000|2020-10-20 08:35:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|517
1603183200000|2020-10-20 08:40:00|335.5|334.3|334|332.8|335.5|334.3|334|332.8|2795
1603183500000|2020-10-20 08:45:00|333.8|332.5|334.3|333|334.5|333.3|333.8|332.5|196
1603183800000|2020-10-20 08:50:00|334|332.8|334|332.8|334.3|333|333.8|332.5|329
1603184100000|2020-10-20 08:55:00|334.3|333|334.5|333.3|334.5|333.3|334|332.8|212
1603184400000|2020-10-20 09:00:00|334.8|333.5|335.3|333.8|335.3|334|334.3|333|213
1603184700000|2020-10-20 09:05:00|335|333.5|335.5|334.3|335.5|334.3|334.8|333.5|122
1603185000000|2020-10-20 09:10:00|335.3|334|335.8|334.5|336|334.8|335.3|334|380
1603185300000|2020-10-20 09:15:00|336|334.8|336.5|335.3|336.5|335.3|336|334.8|222
1603185600000|2020-10-20 09:20:00|336.8|335.5|337.3|336|337.3|336|336.5|335.3|452
1603185900000|2020-10-20 09:25:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|135
1603186200000|2020-10-20 09:30:00|337.3|336|337.3|336|337.5|336.3|337.3|336|494
1603186500000|2020-10-20 09:35:00|337|335.8|336.8|335.5|337.3|336|336.8|335.5|451
1603186800000|2020-10-20 09:40:00|337|335.8|336.5|335.3|337|335.8|336.5|335.3|388
1603187100000|2020-10-20 09:45:00|336.8|335.5|336.3|335|336.8|335.5|336|334.8|412
1603187400000|2020-10-20 09:50:00|336|334.8|335.8|334.5|336.3|335|335.3|334|320
1603187700000|2020-10-20 09:55:00|335.5|334.3|335.8|334.5|335.8|334.5|335.5|334.3|186
1603188000000|2020-10-20 10:00:00|336|334.8|336|334.8|336.3|335|336|334.5|252
1603188300000|2020-10-20 10:05:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|374
1603188600000|2020-10-20 10:10:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|576
1603188900000|2020-10-20 10:15:00|337|335.8|336.8|335.5|337|335.8|336.5|335.3|79
1603189200000|2020-10-20 10:20:00|337|335.8|337.3|335.8|337.3|336|337|335.8|170
1603189500000|2020-10-20 10:25:00|337|336|338.5|337.3|338.5|337.3|337|336|2012
1603189800000|2020-10-20 10:30:00|338.8|337.5|338.5|337.3|339|337.8|338.3|337|373
1603190100000|2020-10-20 10:35:00|338.8|337.5|339|337.8|339.3|338|338.8|337.5|119
1603190400000|2020-10-20 10:40:00|339.3|338|339.3|338|339.8|338.5|339.3|338|504
1603190700000|2020-10-20 10:45:00|339|337.8|338.5|337.3|339.3|338|338.3|337|194
1603191000000|2020-10-20 10:50:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|91
1603191300000|2020-10-20 10:55:00|338.3|337|338.8|337.5|339|337.8|338.3|337|155
1603191600000|2020-10-20 11:00:00|339|337.8|339|337.8|339|337.8|339|337.5|74
1603191900000|2020-10-20 11:05:00|338.8|337.5|338.5|337.3|339.3|338|338.5|337.3|143
1603192200000|2020-10-20 11:10:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|15
1603192500000|2020-10-20 11:15:00|339|337.8|338.3|337|339|337.8|338.3|337|142
1603192800000|2020-10-20 11:20:00|338|336.8|338.3|337|338.3|337|338|336.8|50
1603193100000|2020-10-20 11:25:00|338.5|337.3|338.3|337|338.5|337.3|338|336.8|63
1603193400000|2020-10-20 11:30:00|338.5|336.8|337.8|336.5|338.5|336.8|337.8|336.5|116
1603193700000|2020-10-20 11:35:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336.3|76
1603194000000|2020-10-20 11:40:00|337.8|336.5|338|336.8|338.3|337|337.5|336.3|174
1603194300000|2020-10-20 11:45:00|338.3|337|338.5|337.3|338.8|337.5|338.3|337|137
1603194600000|2020-10-20 11:50:00|338.8|337.5|338.8|337.5|339|337.8|338.5|337.3|75
1603194900000|2020-10-20 11:55:00|339|337.8|339|337.5|339|337.8|338.8|337.5|87
1603195200000|2020-10-20 12:00:00|338.8|337.3|338.8|337.5|338.8|337.5|338.3|337|81
1603195500000|2020-10-20 12:05:00|339|337.8|338.3|337|339|337.8|338|336.8|68
1603195800000|2020-10-20 12:10:00|338|336.8|337.5|336.3|338.3|336.8|337.3|336|106
1603196100000|2020-10-20 12:15:00|337.3|336|337|335.8|337.8|336.5|337|335.8|271
1603196400000|2020-10-20 12:20:00|337.3|336|337|335.5|337.5|336.3|336.8|335.5|85
1603196700000|2020-10-20 12:25:00|336.8|335.8|336.8|335.5|337|335.8|336.3|335|132
1603197000000|2020-10-20 12:30:00|336.5|335.3|336.8|335.5|337|335.8|336.5|335.3|228
1603197300000|2020-10-20 12:35:00|336.5|335.3|336.5|335.3|336.8|335.5|336.5|335.3|54
1603197600000|2020-10-20 12:40:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|98
1603197900000|2020-10-20 12:45:00|336.5|335.3|336.8|335.5|336.8|335.5|336.3|335|219
1603198200000|2020-10-20 12:50:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|112
1603198500000|2020-10-20 12:55:00|336.3|335|336.3|335|336.5|335.3|336.3|335|115
1603198800000|2020-10-20 13:00:00|336|334.8|336.3|335|336.8|335.5|335.8|334.5|218
1603199100000|2020-10-20 13:05:00|336.5|335.3|336.5|335.3|336.5|335.3|336|334.8|270
1603199400000|2020-10-20 13:10:00|336.8|335.5|335.3|334|336.8|335.5|335.3|334|295
1603199700000|2020-10-20 13:15:00|335.5|334.3|335.5|334.3|335.8|334.5|335|333.8|281
1603200000000|2020-10-20 13:20:00|335.3|334|335.8|334.5|335.8|334.5|335.3|334|129
1603200300000|2020-10-20 13:25:00|336|334.8|335.8|334.5|336.3|335|335.5|334.3|153
1603200600000|2020-10-20 13:30:00|335.5|334.3|336.5|335.3|337.3|336|335.5|334.3|343
1603200900000|2020-10-20 13:35:00|336.8|335.5|337.3|336|337.5|336.3|336.5|335.3|287
1603201200000|2020-10-20 13:40:00|337.5|336.3|337.8|336.5|338.3|336.8|337.3|336|320
1603201500000|2020-10-20 13:45:00|338|336.8|338.8|337.5|339|337.5|338|336.5|240
1603201800000|2020-10-20 13:50:00|338.5|337.3|339|337.8|339.3|338|338.5|337.3|644
1603202100000|2020-10-20 13:55:00|339.3|337.5|338.8|337.5|339.3|338|338.8|337.5|354
1603202400000|2020-10-20 14:00:00|339|337.8|338.3|337|339|337.8|338.3|337|289
1603202700000|2020-10-20 14:05:00|338.5|337.3|338|336.5|338.5|337.3|337.8|336.5|238
1603203000000|2020-10-20 14:10:00|338.3|336.8|337.5|336.3|338.3|336.8|337.5|336|251
1603203300000|2020-10-20 14:15:00|337.3|336|336.3|335|337.5|336.3|336|334.5|461
1603203600000|2020-10-20 14:20:00|336|334.8|336|334.8|336.5|335.3|335.8|334.5|447
1603203900000|2020-10-20 14:25:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|345
1603204200000|2020-10-20 14:30:00|335.3|334|335.8|334.5|336.3|334.8|335|333.8|336
1603204500000|2020-10-20 14:35:00|335.5|334.3|335.8|334.5|336|334.8|335.5|334.3|108
1603204800000|2020-10-20 14:40:00|336|334.8|337.3|336|337.3|336|336|334.8|301
1603205100000|2020-10-20 14:45:00|337.5|336.3|337|335.8|337.8|336.5|336.5|335.3|1967
1603205400000|2020-10-20 14:50:00|336.8|335.5|337.5|336.3|337.8|336.5|336.8|335.5|473
1603205700000|2020-10-20 14:55:00|337.3|336|337|335.8|337.5|336.3|337|335.8|161
1603206000000|2020-10-20 15:00:00|336.8|335.5|337|335.8|337|335.8|336.5|335.3|170
1603206300000|2020-10-20 15:05:00|336.8|335.5|337.5|336.3|337.5|336.3|336.8|335.5|113
1603206600000|2020-10-20 15:10:00|337.3|336|336.8|335.5|337.5|336.3|336.8|335.5|241
1603206900000|2020-10-20 15:15:00|337|335.8|338|336.8|338|336.8|337|335.8|402
1603207200000|2020-10-20 15:20:00|338.3|337|338.5|337.3|338.5|337.3|337.8|336.5|355
1603207500000|2020-10-20 15:25:00|338.8|337.5|337.3|336|339|337.8|337|335.8|1252
1603207800000|2020-10-20 15:30:00|337.5|336.3|337.5|336.3|338|336.8|337.3|336|639
1603208100000|2020-10-20 15:35:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|434
1603208400000|2020-10-20 15:40:00|338.3|337|338|336.8|338.3|337|338|336.8|683
1603208700000|2020-10-20 15:45:00|338.3|337|338.3|337|338.5|337.3|338|336.8|879
1603209000000|2020-10-20 15:50:00|338.5|337.3|338.3|337|338.5|337.3|338|336.8|107
1603209300000|2020-10-20 15:55:00|||||||||243
1603209600000|2020-10-20 16:00:00|338|336.8|338|336.8|338.3|337|337.8|336.5|382
1603209900000|2020-10-20 16:05:00|338.3|337|338|336.8|338.3|337|338|336.8|170
1603210200000|2020-10-20 16:10:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|183
1603210500000|2020-10-20 16:15:00|338.3|337|338.8|337.5|339|337.8|338.3|337|189
1603210800000|2020-10-20 16:20:00|339|337.8|339.3|338|339.3|338|339|337.8|57
1603211100000|2020-10-20 16:25:00|||||||||11
1603211400000|2020-10-20 16:30:00|339.5|338.3|340|338.8|340|338.8|339.3|338|264
1603211700000|2020-10-20 16:35:00|339.8|338.5|339.5|338.3|340|338.8|339.5|338.3|200
1603212000000|2020-10-20 16:40:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|854
1603212300000|2020-10-20 16:45:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|535
1603212600000|2020-10-20 16:50:00|339.3|338|339.5|338.3|339.5|338.3|339.3|338|99
1603212900000|2020-10-20 16:55:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|381
1603213200000|2020-10-20 17:00:00|339.5|338.3|339.8|338.5|340|338.8|339.5|338.3|493
1603213500000|2020-10-20 17:05:00|339.5|338.3|339.5|338.3|340|338.8|339.5|338.3|385
1603213800000|2020-10-20 17:10:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|127
1603214100000|2020-10-20 17:15:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|51
1603214400000|2020-10-20 17:20:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|15
1603214700000|2020-10-20 17:25:00|340|338.8|339.5|338.3|340|338.8|339.5|338.3|132
1603215000000|2020-10-20 17:30:00|339.8|338.5|340|338.8|340|338.8|339.5|338.3|78
1603215300000|2020-10-20 17:35:00|339.8|338.5|339.5|338.3|340.3|339|339.5|338.3|68
1603215600000|2020-10-20 17:40:00|339.8|338.5|339.3|338|339.8|338.5|339.3|338|99
1603215900000|2020-10-20 17:45:00|339.5|338.3|339.8|338.5|340|338.8|339.3|338|97
1603216200000|2020-10-20 17:50:00|340|338.8|340|338.8|340|338.8|340|338.8|15
1603216500000|2020-10-20 17:55:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|32
1603216800000|2020-10-20 18:00:00|340.3|339|341|339.8|341|339.8|340.3|339|1626
1603217100000|2020-10-20 18:05:00|341.3|340|341.8|340.5|342.3|341|341.3|340|278
1603217400000|2020-10-20 18:10:00|342|340.8|342.5|341.3|342.8|341.5|342|340.5|230
1603217700000|2020-10-20 18:15:00|342.8|341.5|342.3|341|343.3|342|342.3|341|953
1603218000000|2020-10-20 18:20:00|342.5|341.3|342.3|341|342.5|341.3|342|340.8|239
1603218300000|2020-10-20 18:25:00|342|340.8|341.3|339.8|342.5|341.3|341|339.8|616
1603218600000|2020-10-20 18:30:00|341|340|341.3|340|341.3|340|340.5|339.3|245
1603218900000|2020-10-20 18:35:00|341|339.8|340.5|339.3|341.3|340|340.5|339.3|134
1603219200000|2020-10-20 18:40:00|340.8|339.5|340.8|339.3|340.8|339.5|340.5|339.3|52
1603219500000|2020-10-20 18:45:00|340.5|339.5|340.8|339.5|340.8|339.5|340.3|339|203
1603219800000|2020-10-20 18:50:00|341|339.8|341|339.8|341|339.8|340.8|339.5|435
1603220100000|2020-10-20 18:55:00|340.8|339.5|341|339.8|341|339.8|340.8|339.5|266
1603220400000|2020-10-20 19:00:00|341.3|340|341.3|340|341.3|340|341.3|340|40
1603220700000|2020-10-20 19:05:00|341|339.8|340.3|339|341|339.8|340.3|339|86
1603221000000|2020-10-20 19:10:00|340|338.8|340|338.8|340.5|339.3|340|338.8|176
1603221300000|2020-10-20 19:15:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|448
1603221600000|2020-10-20 19:20:00|340|338.8|340.3|339|340.3|339|340|338.8|139
1603221900000|2020-10-20 19:25:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|45
1603222200000|2020-10-20 19:30:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|15
1603222500000|2020-10-20 19:35:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|51
1603222800000|2020-10-20 19:40:00|340|338.8|340.3|339|340.3|339|339.8|338.5|84
1603223100000|2020-10-20 19:45:00|340|338.8|339.8|338.5|340.3|339|339.8|338.5|44
1603223400000|2020-10-20 19:50:00|||||||||10
1603223700000|2020-10-20 19:55:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338.3|26
1603224000000|2020-10-20 20:00:00|||||||||5
1603224300000|2020-10-20 20:05:00|340|338.8|340|338.8|340|338.8|340|338.8|26
1603224600000|2020-10-20 20:10:00|340.3|339|340|338.8|340.3|339|340|338.8|19
1603224900000|2020-10-20 20:15:00|||||||||5
1603225200000|2020-10-20 20:20:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|86
1603225500000|2020-10-20 20:25:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|142
1603225800000|2020-10-20 20:30:00|339.8|338.5|339|337.8|339.8|338.5|338.5|337.3|111
1603226100000|2020-10-20 20:35:00|338.8|337.5|338.3|337|338.8|337.5|338.3|337|37
1603226400000|2020-10-20 20:40:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|95
1603226700000|2020-10-20 20:45:00|338.5|337.3|337.8|336.3|338.8|337.5|337.5|336.3|88
1603227000000|2020-10-20 20:50:00|337.5|336.5|338|336.8|338|336.8|337.5|336|3
1603227300000|2020-10-20 20:55:00|337.8|336.5|338.5|336.8|338.5|337|337.8|336.5|105
1603227600000|2020-10-20 21:00:00|338.8|337.3|339|337.3|339.3|337.5|338.5|337.3|133
1603227900000|2020-10-20 21:05:00|339.3|337.5|339.3|337.5|339.3|337.5|339.3|337.5|0
1603228800000|2020-10-20 21:20:00|339||339||339.3||339||0
1603229100000|2020-10-20 21:25:00|339.3|336.8|338.8|336.8|339.3|336.8|338.8|336.8|0
1603229400000|2020-10-20 21:30:00||337||336.8||337||336.8|0
1603229700000|2020-10-20 21:35:00||337||336.8||337||336.8|0
1603230300000|2020-10-20 21:45:00||337||336.8||337||336.8|0
1603230900000|2020-10-20 21:55:00|339|337|339|337.3|339|337.3|339|337|0
1603155600000|2020-10-20 01:00:00|336|334.5|336.5|335.3|336.5|335.3|336|334.5|45
1603155900000|2020-10-20 01:05:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|100
1603156200000|2020-10-20 01:10:00|336.5|335.3|336.5|335|336.5|335.3|336.3|335|24
1603156500000|2020-10-20 01:15:00|336.3|335.3|336.5|335.3|336.5|335.3|336.3|335|430
1603156800000|2020-10-20 01:20:00|336.3|335|336|334.8|336.5|335.3|336|334.8|3
1603157100000|2020-10-20 01:25:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|16
1603157400000|2020-10-20 01:30:00|334.8|333.5|335.3|334|335.3|334|334.8|333.5|48
1603157700000|2020-10-20 01:35:00|335.5|334.3|335.3|334|335.5|334.3|335.3|334|5
1603158000000|2020-10-20 01:40:00|335.5|334.3|335.5|334.3|335.5|334.3|335.3|334|32
1603158300000|2020-10-20 01:45:00|335.3|334|335.3|334|335.5|334.3|335.3|333.8|15
1603158600000|2020-10-20 01:50:00|335.5|334.3|335.5|334.3|335.5|334.3|335.5|334|3
1603158900000|2020-10-20 01:55:00|335.3|334|334.5|333.3|335.3|334|334.5|333.3|47
1603159200000|2020-10-20 02:00:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|24
1603159500000|2020-10-20 02:05:00|334.8|333.5|335|333.8|335|333.8|334.5|333.3|13
1603159800000|2020-10-20 02:10:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|7
1603160100000|2020-10-20 02:15:00|335|333.8|334.8|333.5|335|333.8|334.8|333.5|20
1603160400000|2020-10-20 02:20:00|335|333.8|335|333.8|335.3|334|334.8|333.8|50
1603160700000|2020-10-20 02:25:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|13
1603161000000|2020-10-20 02:30:00|334.5|333.3|334.8|333.5|334.8|333.5|334.3|333|31
1603161300000|2020-10-20 02:35:00|||||||||6
1603161600000|2020-10-20 02:40:00|||||||||14
1603161900000|2020-10-20 02:45:00|335|333.3|334.8|333.5|335|333.5|334.5|333.3|14
1603162200000|2020-10-20 02:50:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|31
1603162500000|2020-10-20 02:55:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|22
1603162800000|2020-10-20 03:00:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|116
1603163100000|2020-10-20 03:05:00|||||||||315
1603163400000|2020-10-20 03:10:00|||||||||9
1603164000000|2020-10-20 03:20:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|41
1603164300000|2020-10-20 03:25:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|30
1603164600000|2020-10-20 03:30:00|335|333.8|335.3|334|335.3|334|335|333.8|58
1603164900000|2020-10-20 03:35:00|335.5|334.3|335.3|334|335.5|334.3|335.3|333.8|7
1603165200000|2020-10-20 03:40:00|335.5|334.3|335.3|334|335.5|334.3|335.3|334|4
1603165500000|2020-10-20 03:45:00|335|333.8|335.3|334|335.3|334|335|333.8|7
1603165800000|2020-10-20 03:50:00|335|333.8|335|333.8|335|333.8|335|333.8|34
1603166100000|2020-10-20 03:55:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|23
1603166400000|2020-10-20 04:00:00|334.8|333.5|334.8|333.5|335|333.8|334.8|333.5|5
1603166700000|2020-10-20 04:05:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|3
1603167000000|2020-10-20 04:10:00|334.8|333.5|334.8|333.3|334.8|333.5|334.5|333.3|17
1603167300000|2020-10-20 04:15:00||333.5||333.5||333.5||333.3|0
1603167600000|2020-10-20 04:20:00|334.5|333.3|334.5|333.3|334.8|333.3|334.5|333.3|4
1603167900000|2020-10-20 04:25:00|334.8|333.5|334.8|333.5|334.8|333.5|334.5|333.3|7
1603168200000|2020-10-20 04:30:00|334.5|333.3|334.5|333.3|334.8|333.3|334.5|333.3|1
1603168800000|2020-10-20 04:40:00|||||||||3
1603169700000|2020-10-20 04:55:00|||||||||26
1603170000000|2020-10-20 05:00:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|14
1603170300000|2020-10-20 05:05:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|7
1603170600000|2020-10-20 05:10:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.3|2
1603170900000|2020-10-20 05:15:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333.3|26
1603171200000|2020-10-20 05:20:00|334.5|333.3|334.5|333.3|334.5|333.5|334.5|333.3|4
1603171500000|2020-10-20 05:25:00|||||||||4
1603171800000|2020-10-20 05:30:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.5|5
1603172100000|2020-10-20 05:35:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333.3|2
1603172400000|2020-10-20 05:40:00|335|333.8|335.5|334.3|335.5|334.3|335|333.8|14
1603172700000|2020-10-20 05:45:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|40
1603173000000|2020-10-20 05:50:00|336.3|335|336.3|335|336.5|335.3|336.3|335|54
1603173300000|2020-10-20 05:55:00|336.5|335.3|336.3|335|336.5|335.3|336.3|335|21
1603173600000|2020-10-20 06:00:00|336|334.8|336|334.8|336.3|335|336|334.8|73
1603173900000|2020-10-20 06:05:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|55
1603174200000|2020-10-20 06:10:00|336.3|335|336.3|335|336.3|335|336|334.8|2710
1603174500000|2020-10-20 06:15:00|336|334.8|337|335.8|337.3|336|336|334.8|141
1603174800000|2020-10-20 06:20:00|336.8|335.5|337.3|336|337.3|336|336.8|335.5|186
1603175100000|2020-10-20 06:25:00|337|335.8|336.8|335.5|337.3|336|336.8|335.5|38
1603175400000|2020-10-20 06:30:00|337|335.8|337.3|336|337.5|336.3|336.8|335.5|475
1603175700000|2020-10-20 06:35:00|337.5|336.3|337.8|336.5|338|336.8|337.5|336.3|167
1603176000000|2020-10-20 06:40:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|114
1603176300000|2020-10-20 06:45:00|338|336.8|337.3|336|338.3|337|337.3|336|105
1603176600000|2020-10-20 06:50:00|337.5|336.3|337.5|336|337.5|336.3|337.3|335.8|18
1603176900000|2020-10-20 06:55:00|337.3|336.3|336.8|335.5|337.5|336.3|336.5|335.3|129
1603177200000|2020-10-20 07:00:00|337|335.8|336.5|335.3|337|335.8|336.3|335|72
1603177500000|2020-10-20 07:05:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|109
1603177800000|2020-10-20 07:10:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|99
1603178100000|2020-10-20 07:15:00|336.3|335|336|334.8|336.5|335.3|336|334.8|2944
1603178400000|2020-10-20 07:20:00|335.8|334.5|336|334.8|336|334.8|335.8|334.5|189
1603178700000|2020-10-20 07:25:00|335.8|334.5|335.8|334.5|336|334.8|335.8|334.5|569
1603179000000|2020-10-20 07:30:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|255
1603179300000|2020-10-20 07:35:00|336|334.8|336|334.8|336|334.8|335.8|334.5|135
1603179600000|2020-10-20 07:40:00|335.8|334.5|336|334.8|336.3|335|335.8|334.5|258
1603179900000|2020-10-20 07:45:00|335.8|334.5|336.3|335|336.3|335|335.8|334.5|51
1603180200000|2020-10-20 07:50:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|146
1603180500000|2020-10-20 07:55:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|265
1603180800000|2020-10-20 08:00:00|336.5|335.3|336.5|335.3|336.8|335.3|336|334.8|228
1603181100000|2020-10-20 08:05:00|336.3|335|336|334.8|336.3|335|335.8|334.5|153
1603181400000|2020-10-20 08:10:00|335.8|334.5|336.3|335|336.5|335.3|335.8|334.5|2888
1603181700000|2020-10-20 08:15:00|336|334.8|335.8|334.5|336.3|335|335.8|334.5|1491
1603182000000|2020-10-20 08:20:00|336|334.8|336|334.8|336|334.8|335.8|334.5|213
1603182300000|2020-10-20 08:25:00|336.3|335|335.8|334.5|336.3|335|335.8|334.5|561
1603182600000|2020-10-20 08:30:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|710
1603182900000|2020-10-20 08:35:00|336|334.8|335.8|334.5|336|334.8|335.8|334.5|517
1603183200000|2020-10-20 08:40:00|335.5|334.3|334|332.8|335.5|334.3|334|332.8|2795
1603183500000|2020-10-20 08:45:00|333.8|332.5|334.3|333|334.5|333.3|333.8|332.5|196
1603183800000|2020-10-20 08:50:00|334|332.8|334|332.8|334.3|333|333.8|332.5|329
1603184100000|2020-10-20 08:55:00|334.3|333|334.5|333.3|334.5|333.3|334|332.8|212
1603184400000|2020-10-20 09:00:00|334.8|333.5|335.3|333.8|335.3|334|334.3|333|213
1603184700000|2020-10-20 09:05:00|335|333.5|335.5|334.3|335.5|334.3|334.8|333.5|122
1603185000000|2020-10-20 09:10:00|335.3|334|335.8|334.5|336|334.8|335.3|334|380
1603185300000|2020-10-20 09:15:00|336|334.8|336.5|335.3|336.5|335.3|336|334.8|222
1603185600000|2020-10-20 09:20:00|336.8|335.5|337.3|336|337.3|336|336.5|335.3|452
1603185900000|2020-10-20 09:25:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|135
1603186200000|2020-10-20 09:30:00|337.3|336|337.3|336|337.5|336.3|337.3|336|494
1603186500000|2020-10-20 09:35:00|337|335.8|336.8|335.5|337.3|336|336.8|335.5|451
1603186800000|2020-10-20 09:40:00|337|335.8|336.5|335.3|337|335.8|336.5|335.3|388
1603187100000|2020-10-20 09:45:00|336.8|335.5|336.3|335|336.8|335.5|336|334.8|412
1603187400000|2020-10-20 09:50:00|336|334.8|335.8|334.5|336.3|335|335.3|334|320
1603187700000|2020-10-20 09:55:00|335.5|334.3|335.8|334.5|335.8|334.5|335.5|334.3|186
1603188000000|2020-10-20 10:00:00|336|334.8|336|334.8|336.3|335|336|334.5|252
1603188300000|2020-10-20 10:05:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|374
1603188600000|2020-10-20 10:10:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|576
1603188900000|2020-10-20 10:15:00|337|335.8|336.8|335.5|337|335.8|336.5|335.3|79
1603189200000|2020-10-20 10:20:00|337|335.8|337.3|335.8|337.3|336|337|335.8|170
1603189500000|2020-10-20 10:25:00|337|336|338.5|337.3|338.5|337.3|337|336|2012
1603189800000|2020-10-20 10:30:00|338.8|337.5|338.5|337.3|339|337.8|338.3|337|373
1603190100000|2020-10-20 10:35:00|338.8|337.5|339|337.8|339.3|338|338.8|337.5|119
1603190400000|2020-10-20 10:40:00|339.3|338|339.3|338|339.8|338.5|339.3|338|504
1603190700000|2020-10-20 10:45:00|339|337.8|338.5|337.3|339.3|338|338.3|337|194
1603191000000|2020-10-20 10:50:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|91
1603191300000|2020-10-20 10:55:00|338.3|337|338.8|337.5|339|337.8|338.3|337|155
1603191600000|2020-10-20 11:00:00|339|337.8|339|337.8|339|337.8|339|337.5|74
1603191900000|2020-10-20 11:05:00|338.8|337.5|338.5|337.3|339.3|338|338.5|337.3|143
1603192200000|2020-10-20 11:10:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|15
1603192500000|2020-10-20 11:15:00|339|337.8|338.3|337|339|337.8|338.3|337|142
1603192800000|2020-10-20 11:20:00|338|336.8|338.3|337|338.3|337|338|336.8|50
1603193100000|2020-10-20 11:25:00|338.5|337.3|338.3|337|338.5|337.3|338|336.8|63
1603193400000|2020-10-20 11:30:00|338.5|336.8|337.8|336.5|338.5|336.8|337.8|336.5|116
1603193700000|2020-10-20 11:35:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336.3|76
1603194000000|2020-10-20 11:40:00|337.8|336.5|338|336.8|338.3|337|337.5|336.3|174
1603194300000|2020-10-20 11:45:00|338.3|337|338.5|337.3|338.8|337.5|338.3|337|137
1603194600000|2020-10-20 11:50:00|338.8|337.5|338.8|337.5|339|337.8|338.5|337.3|75
1603194900000|2020-10-20 11:55:00|339|337.8|339|337.5|339|337.8|338.8|337.5|87
1603195200000|2020-10-20 12:00:00|338.8|337.3|338.8|337.5|338.8|337.5|338.3|337|81
1603195500000|2020-10-20 12:05:00|339|337.8|338.3|337|339|337.8|338|336.8|68
1603195800000|2020-10-20 12:10:00|338|336.8|337.5|336.3|338.3|336.8|337.3|336|106
1603196100000|2020-10-20 12:15:00|337.3|336|337|335.8|337.8|336.5|337|335.8|271
1603196400000|2020-10-20 12:20:00|337.3|336|337|335.5|337.5|336.3|336.8|335.5|85
1603196700000|2020-10-20 12:25:00|336.8|335.8|336.8|335.5|337|335.8|336.3|335|132
1603197000000|2020-10-20 12:30:00|336.5|335.3|336.8|335.5|337|335.8|336.5|335.3|228
1603197300000|2020-10-20 12:35:00|336.5|335.3|336.5|335.3|336.8|335.5|336.5|335.3|54
1603197600000|2020-10-20 12:40:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|98
1603197900000|2020-10-20 12:45:00|336.5|335.3|336.8|335.5|336.8|335.5|336.3|335|219
1603198200000|2020-10-20 12:50:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|112
1603198500000|2020-10-20 12:55:00|336.3|335|336.3|335|336.5|335.3|336.3|335|115
1603198800000|2020-10-20 13:00:00|336|334.8|336.3|335|336.8|335.5|335.8|334.5|218
1603199100000|2020-10-20 13:05:00|336.5|335.3|336.5|335.3|336.5|335.3|336|334.8|270
1603199400000|2020-10-20 13:10:00|336.8|335.5|335.3|334|336.8|335.5|335.3|334|295
1603199700000|2020-10-20 13:15:00|335.5|334.3|335.5|334.3|335.8|334.5|335|333.8|281
1603200000000|2020-10-20 13:20:00|335.3|334|335.8|334.5|335.8|334.5|335.3|334|129
1603200300000|2020-10-20 13:25:00|336|334.8|335.8|334.5|336.3|335|335.5|334.3|153
1603200600000|2020-10-20 13:30:00|335.5|334.3|336.5|335.3|337.3|336|335.5|334.3|343
1603200900000|2020-10-20 13:35:00|336.8|335.5|337.3|336|337.5|336.3|336.5|335.3|287
1603201200000|2020-10-20 13:40:00|337.5|336.3|337.8|336.5|338.3|336.8|337.3|336|320
1603201500000|2020-10-20 13:45:00|338|336.8|338.8|337.5|339|337.5|338|336.5|240
1603201800000|2020-10-20 13:50:00|338.5|337.3|339|337.8|339.3|338|338.5|337.3|644
1603202100000|2020-10-20 13:55:00|339.3|337.5|338.8|337.5|339.3|338|338.8|337.5|354
1603202400000|2020-10-20 14:00:00|339|337.8|338.3|337|339|337.8|338.3|337|289
1603202700000|2020-10-20 14:05:00|338.5|337.3|338|336.5|338.5|337.3|337.8|336.5|238
1603203000000|2020-10-20 14:10:00|338.3|336.8|337.5|336.3|338.3|336.8|337.5|336|251
1603203300000|2020-10-20 14:15:00|337.3|336|336.3|335|337.5|336.3|336|334.5|461
1603203600000|2020-10-20 14:20:00|336|334.8|336|334.8|336.5|335.3|335.8|334.5|447
1603203900000|2020-10-20 14:25:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|345
1603204200000|2020-10-20 14:30:00|335.3|334|335.8|334.5|336.3|334.8|335|333.8|336
1603204500000|2020-10-20 14:35:00|335.5|334.3|335.8|334.5|336|334.8|335.5|334.3|108
1603204800000|2020-10-20 14:40:00|336|334.8|337.3|336|337.3|336|336|334.8|301
1603205100000|2020-10-20 14:45:00|337.5|336.3|337|335.8|337.8|336.5|336.5|335.3|1967
1603205400000|2020-10-20 14:50:00|336.8|335.5|337.5|336.3|337.8|336.5|336.8|335.5|473
1603205700000|2020-10-20 14:55:00|337.3|336|337|335.8|337.5|336.3|337|335.8|161
1603206000000|2020-10-20 15:00:00|336.8|335.5|337|335.8|337|335.8|336.5|335.3|170
1603206300000|2020-10-20 15:05:00|336.8|335.5|337.5|336.3|337.5|336.3|336.8|335.5|113
1603206600000|2020-10-20 15:10:00|337.3|336|336.8|335.5|337.5|336.3|336.8|335.5|241
1603206900000|2020-10-20 15:15:00|337|335.8|338|336.8|338|336.8|337|335.8|402
1603207200000|2020-10-20 15:20:00|338.3|337|338.5|337.3|338.5|337.3|337.8|336.5|355
1603207500000|2020-10-20 15:25:00|338.8|337.5|337.3|336|339|337.8|337|335.8|1252
1603207800000|2020-10-20 15:30:00|337.5|336.3|337.5|336.3|338|336.8|337.3|336|639
1603208100000|2020-10-20 15:35:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|434
1603208400000|2020-10-20 15:40:00|338.3|337|338|336.8|338.3|337|338|336.8|683
1603208700000|2020-10-20 15:45:00|338.3|337|338.3|337|338.5|337.3|338|336.8|879
1603209000000|2020-10-20 15:50:00|338.5|337.3|338.3|337|338.5|337.3|338|336.8|107
1603209300000|2020-10-20 15:55:00|||||||||243
1603209600000|2020-10-20 16:00:00|338|336.8|338|336.8|338.3|337|337.8|336.5|382
1603209900000|2020-10-20 16:05:00|338.3|337|338|336.8|338.3|337|338|336.8|170
1603210200000|2020-10-20 16:10:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|183
1603210500000|2020-10-20 16:15:00|338.3|337|338.8|337.5|339|337.8|338.3|337|189
1603210800000|2020-10-20 16:20:00|339|337.8|339.3|338|339.3|338|339|337.8|57
1603211100000|2020-10-20 16:25:00|||||||||11
1603211400000|2020-10-20 16:30:00|339.5|338.3|340|338.8|340|338.8|339.3|338|264
1603211700000|2020-10-20 16:35:00|339.8|338.5|339.5|338.3|340|338.8|339.5|338.3|200
1603212000000|2020-10-20 16:40:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|854
1603212300000|2020-10-20 16:45:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|535
1603212600000|2020-10-20 16:50:00|339.3|338|339.5|338.3|339.5|338.3|339.3|338|99
1603212900000|2020-10-20 16:55:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|381
1603213200000|2020-10-20 17:00:00|339.5|338.3|339.8|338.5|340|338.8|339.5|338.3|493
1603213500000|2020-10-20 17:05:00|339.5|338.3|339.5|338.3|340|338.8|339.5|338.3|385
1603213800000|2020-10-20 17:10:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|127
1603214100000|2020-10-20 17:15:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|51
1603214400000|2020-10-20 17:20:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|15
1603214700000|2020-10-20 17:25:00|340|338.8|339.5|338.3|340|338.8|339.5|338.3|132
1603215000000|2020-10-20 17:30:00|339.8|338.5|340|338.8|340|338.8|339.5|338.3|78
1603215300000|2020-10-20 17:35:00|339.8|338.5|339.5|338.3|340.3|339|339.5|338.3|68
1603215600000|2020-10-20 17:40:00|339.8|338.5|339.3|338|339.8|338.5|339.3|338|99
1603215900000|2020-10-20 17:45:00|339.5|338.3|339.8|338.5|340|338.8|339.3|338|97
1603216200000|2020-10-20 17:50:00|340|338.8|340|338.8|340|338.8|340|338.8|15
1603216500000|2020-10-20 17:55:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|32
1603216800000|2020-10-20 18:00:00|340.3|339|341|339.8|341|339.8|340.3|339|1626
1603217100000|2020-10-20 18:05:00|341.3|340|341.8|340.5|342.3|341|341.3|340|278
1603217400000|2020-10-20 18:10:00|342|340.8|342.5|341.3|342.8|341.5|342|340.5|230
1603217700000|2020-10-20 18:15:00|342.8|341.5|342.3|341|343.3|342|342.3|341|953
1603218000000|2020-10-20 18:20:00|342.5|341.3|342.3|341|342.5|341.3|342|340.8|239
1603218300000|2020-10-20 18:25:00|342|340.8|341.3|339.8|342.5|341.3|341|339.8|616
1603218600000|2020-10-20 18:30:00|341|340|341.3|340|341.3|340|340.5|339.3|245
1603218900000|2020-10-20 18:35:00|341|339.8|340.5|339.3|341.3|340|340.5|339.3|134
1603219200000|2020-10-20 18:40:00|340.8|339.5|340.8|339.3|340.8|339.5|340.5|339.3|52
1603219500000|2020-10-20 18:45:00|340.5|339.5|340.8|339.5|340.8|339.5|340.3|339|203
1603219800000|2020-10-20 18:50:00|341|339.8|341|339.8|341|339.8|340.8|339.5|435
1603220100000|2020-10-20 18:55:00|340.8|339.5|341|339.8|341|339.8|340.8|339.5|266
1603220400000|2020-10-20 19:00:00|341.3|340|341.3|340|341.3|340|341.3|340|40
1603220700000|2020-10-20 19:05:00|341|339.8|340.3|339|341|339.8|340.3|339|86
1603221000000|2020-10-20 19:10:00|340|338.8|340|338.8|340.5|339.3|340|338.8|176
1603221300000|2020-10-20 19:15:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|448
1603221600000|2020-10-20 19:20:00|340|338.8|340.3|339|340.3|339|340|338.8|139
1603221900000|2020-10-20 19:25:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|45
1603222200000|2020-10-20 19:30:00|340.8|339.5|340.5|339.3|340.8|339.5|340.3|339|15
1603222500000|2020-10-20 19:35:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|51
1603222800000|2020-10-20 19:40:00|340|338.8|340.3|339|340.3|339|339.8|338.5|84
1603223100000|2020-10-20 19:45:00|340|338.8|339.8|338.5|340.3|339|339.8|338.5|44
1603223400000|2020-10-20 19:50:00|||||||||10
1603223700000|2020-10-20 19:55:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338.3|26
1603224000000|2020-10-20 20:00:00|||||||||5
1603224300000|2020-10-20 20:05:00|340|338.8|340|338.8|340|338.8|340|338.8|26
1603224600000|2020-10-20 20:10:00|340.3|339|340|338.8|340.3|339|340|338.8|19
1603224900000|2020-10-20 20:15:00|||||||||5
1603225200000|2020-10-20 20:20:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|86
1603225500000|2020-10-20 20:25:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|142
1603225800000|2020-10-20 20:30:00|339.8|338.5|339|337.8|339.8|338.5|338.5|337.3|111
1603226100000|2020-10-20 20:35:00|338.8|337.5|338.3|337|338.8|337.5|338.3|337|37
1603226400000|2020-10-20 20:40:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|95
1603226700000|2020-10-20 20:45:00|338.5|337.3|337.8|336.3|338.8|337.5|337.5|336.3|88
1603227000000|2020-10-20 20:50:00|337.5|336.5|338|336.8|338|336.8|337.5|336|3
1603227300000|2020-10-20 20:55:00|337.8|336.5|338.5|336.8|338.5|337|337.8|336.5|105
1603227600000|2020-10-20 21:00:00|338.8|337.3|339|337.3|339.3|337.5|338.5|337.3|133
1603227900000|2020-10-20 21:05:00|339.3|337.5|339.3|337.5|339.3|337.5|339.3|337.5|0
1603228800000|2020-10-20 21:20:00|339||339||339.3||339||0
1603229100000|2020-10-20 21:25:00|339.3|336.8|338.8|336.8|339.3|336.8|338.8|336.8|0
1603229400000|2020-10-20 21:30:00||337||336.8||337||336.8|0
1603229700000|2020-10-20 21:35:00||337||336.8||337||336.8|0
1603230300000|2020-10-20 21:45:00||337||336.8||337||336.8|0
1603230900000|2020-10-20 21:55:00|339|337|339|337.3|339|337.3|339|337|0
1603242000000|2020-10-21 01:00:00|339.3|338.3|339.8|338.5|339.8|338.5|339.3|338|5
1603242300000|2020-10-21 01:05:00|339.5|338.3|339.5|338.3|339.5|338.3|339.3|338|2
1603242600000|2020-10-21 01:10:00|||||||||2
1603242900000|2020-10-21 01:15:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|6
1603243500000|2020-10-21 01:25:00|340|338.8|340|338.8|340|338.8|340|338.8|1
1603243800000|2020-10-21 01:30:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|2
1603244100000|2020-10-21 01:35:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|3
1603244400000|2020-10-21 01:40:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|2
1603244700000|2020-10-21 01:45:00|339.8|338.5|339.8|338.5|340|338.8|339.8|338.5|5
1603245000000|2020-10-21 01:50:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|0
1603245300000|2020-10-21 01:55:00|339.5|338.3|339.5|338.3|339.5|338.3|339.3|338.3|3
1603245600000|2020-10-21 02:00:00|339.8|338.5|339.8|338.5|340|338.5|339.8|338.5|1
1603245900000|2020-10-21 02:05:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|4
1603246200000|2020-10-21 02:10:00|339.3|338|339.3|338|339.5|338.3|339.3|338|26
1603246500000|2020-10-21 02:15:00|||||||||6
1603246800000|2020-10-21 02:20:00|339|337.8|339.3|338|339.3|338|339|337.8|8
1603247100000|2020-10-21 02:25:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|9
1603247400000|2020-10-21 02:30:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|7
1603247700000|2020-10-21 02:35:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|2
1603248000000|2020-10-21 02:40:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|14
1603248300000|2020-10-21 02:45:00|339.5|338.3|339.8|338.3|339.8|338.5|339.3|338|40
1603248600000|2020-10-21 02:50:00|340|338.5|339.8|338.5|340|338.8|339.8|338.3|1
1603248900000|2020-10-21 02:55:00||338.3||338.5||338.5||338.3|0
1603249200000|2020-10-21 03:00:00|339.5|338.3|340|338.8|340|338.8|339.5|338.3|2
1603250100000|2020-10-21 03:15:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|8
1603250400000|2020-10-21 03:20:00|340.3|339|339.5|338.3|340.3|339|339.3|338|21
1603250700000|2020-10-21 03:25:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.5|11
1603251000000|2020-10-21 03:30:00|339.5|338.3|339.5|338.3|339.8|338.3|339.5|338.3|1
1603251300000|2020-10-21 03:35:00|339.3|338|339.3|338|339.5|338|339.3|338|1
1603251600000|2020-10-21 03:40:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|12
1603251900000|2020-10-21 03:45:00|339|337.8|339.5|338.3|339.5|338.3|339|337.8|8
1603252200000|2020-10-21 03:50:00||338||338.3||338.3||338|6
1603252500000|2020-10-21 03:55:00|339.3|338|339.5|338|339.5|338|339.3|338|0
1603252800000|2020-10-21 04:00:00|339.3|338.3|339.5|338.3|339.5|338.3|339.3|338|2
1603253400000|2020-10-21 04:10:00|||||||||1
1603253700000|2020-10-21 04:15:00|||||||||100
1603254000000|2020-10-21 04:20:00|339.3|338|339.5|338.3|339.5|338.3|339.3|338|2
1603254600000|2020-10-21 04:30:00|339.8|338.5|339.8|338.5|339.8|338.5|339.8|338.5|11
1603255500000|2020-10-21 04:45:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|38
1603256100000|2020-10-21 04:55:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|2
1603256700000|2020-10-21 05:05:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|8
1603257000000|2020-10-21 05:10:00|339.3|338|339.3|338|339.3|338|339.3|338|4
1603257300000|2020-10-21 05:15:00|339|337.8|339.3|337.8|339.3|338|339|337.8|11
1603257600000|2020-10-21 05:20:00|339|338|339.3|338|339.3|338|339|337.8|9
1603257900000|2020-10-21 05:25:00|339|337.8|339|337.8|339|337.8|338.8|337.5|14
1603258200000|2020-10-21 05:30:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|7
1603258500000|2020-10-21 05:35:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|27
1603258800000|2020-10-21 05:40:00|339.3|338|339.3|338|339.3|338|339|337.8|7
1603259100000|2020-10-21 05:45:00|339|337.8|339|337.8|339|337.8|339|337.8|5
1603259400000|2020-10-21 05:50:00|339.3|338|339|337.8|339.3|338|338.8|337.5|39
1603259700000|2020-10-21 05:55:00|339.3|338|339|337.8|339.3|338|339|337.8|46
1603260000000|2020-10-21 06:00:00|338.8|337.5|338.8|337.5|339|337.5|338.5|337.3|41
1603260300000|2020-10-21 06:05:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|49
1603260600000|2020-10-21 06:10:00|338.5|337.3|339.3|338|339.5|338|338.5|337.3|33
1603260900000|2020-10-21 06:15:00|339.5||339.3||339.5||339.3||5
1603261200000|2020-10-21 06:20:00|339.5|338.3|339|337.8|339.5|338.3|339|337.8|13
1603261500000|2020-10-21 06:25:00|339.3|338|339|337.8|339.3|338|339|337.8|17
1603261800000|2020-10-21 06:30:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|45
1603262100000|2020-10-21 06:35:00|339.3|338|339|337.8|339.3|338|339|337.8|61
1603262400000|2020-10-21 06:40:00|339.3|338|339.3|338|339.3|338|339|337.8|13
1603262700000|2020-10-21 06:45:00|339|337.8|339|337.8|339.3|338|339|337.8|84
1603263000000|2020-10-21 06:50:00|339.3|338|339|337.8|339.3|338|339|337.8|43
1603263300000|2020-10-21 06:55:00|339.3|338|339|337.8|339.3|338|339|337.8|53
1603263600000|2020-10-21 07:00:00|338.8|337.5|338.5|337.3|338.8|337.5|338.3|337|151
1603263900000|2020-10-21 07:05:00|338.3|337|338.3|337|338.3|337|337.8|336.5|1924
1603264200000|2020-10-21 07:10:00|338|336.8|338.3|337|338.3|337|337.8|336.5|28
1603264500000|2020-10-21 07:15:00|338|336.8|338.3|337|338.3|337|337.5|336.3|142
1603264800000|2020-10-21 07:20:00|338|336.8|338|336.8|338.5|337.3|338|336.8|63
1603265100000|2020-10-21 07:25:00|337.8|336.5|338.3|337|338.5|337.3|337.8|336.5|157
1603265400000|2020-10-21 07:30:00|338|336.8|338|336.8|338.3|336.8|337.5|336.3|204
1603265700000|2020-10-21 07:35:00|338.3|337|338.3|337|338.3|337|338|336.8|109
1603266000000|2020-10-21 07:40:00|338|336.8|337.8|336.5|338.3|337|337.8|336.5|59
1603266300000|2020-10-21 07:45:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|224
1603266600000|2020-10-21 07:50:00|337.3|336|337.5|336.3|337.5|336.3|337|335.8|95
1603266900000|2020-10-21 07:55:00|337.3|336|337.5|336.3|338|336.8|337.3|336|77
1603267200000|2020-10-21 08:00:00|337.8|336|337.3|336|337.8|336.5|337.3|336|202
1603267500000|2020-10-21 08:05:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|124
1603267800000|2020-10-21 08:10:00|337|335.8|337.3|336|337.3|336|337|335.8|106
1603268100000|2020-10-21 08:15:00|337|335.8|337.3|336|337.5|336.3|337|335.8|208
1603268400000|2020-10-21 08:20:00|337.5|336.3|336.5|335.3|337.5|336.3|336.5|335.3|258
1603268700000|2020-10-21 08:25:00|336.3|335|336.8|335.5|337|335.8|336.3|335|796
1603269000000|2020-10-21 08:30:00|336.5|335.3|336.5|335.3|336.8|335.5|336.5|335.3|641
1603269300000|2020-10-21 08:35:00|336.3|335|337|335.8|337|335.8|336.3|335|358
1603269600000|2020-10-21 08:40:00|336.8|335.5|336.8|335.5|337|335.8|336.8|335.5|129
1603269900000|2020-10-21 08:45:00|336.5|335.3|336.8|335.5|336.8|335.5|336.3|335|199
1603270200000|2020-10-21 08:50:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|337
1603270500000|2020-10-21 08:55:00|336|334.8|334|332.8|336|334.8|334|332.8|4593
1603270800000|2020-10-21 09:00:00|333.8|332.5|334.5|333.3|334.8|333.5|333.8|332.5|1026
1603271100000|2020-10-21 09:05:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|1237
1603271400000|2020-10-21 09:10:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|1096
1603271700000|2020-10-21 09:15:00|335.3|334|335.8|334.5|335.8|334.5|335.3|334|257
1603272000000|2020-10-21 09:20:00|335.5|334.3|335.5|334.3|335.8|334.5|335.3|334|252
1603272300000|2020-10-21 09:25:00|335.3|334|335.5|334.3|335.5|334.3|335.3|334|304
1603272600000|2020-10-21 09:30:00|335.3|334|336.3|335|336.5|335.3|335.3|334|1575
1603272900000|2020-10-21 09:35:00|336.5|335.3|337|335.8|337.3|336|336.3|335|375
1603273200000|2020-10-21 09:40:00|337.3|336|337.3|336|337.3|336|337|335.8|195
1603273500000|2020-10-21 09:45:00|337.5|335.8|336.8|335.5|337.5|335.8|336.5|335.3|194
1603273800000|2020-10-21 09:50:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|241
1603274100000|2020-10-21 09:55:00|337|335.8|337|335.8|337|335.8|337|335.8|142
1603274400000|2020-10-21 10:00:00|337.3|336|337|335.8|337.3|336|337|335.8|100
1603274700000|2020-10-21 10:05:00|336.8|335.5|337|335.8|337.5|336.3|336.8|335.5|3293
1603275000000|2020-10-21 10:10:00|337.3|336|336.8|335.5|337.3|336|336.8|335.5|634
1603275300000|2020-10-21 10:15:00|337|335.8|337|335.8|337.3|336|337|335.8|870
1603275600000|2020-10-21 10:20:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|1652
1603275900000|2020-10-21 10:25:00|337.8|336.5|337.8|336.5|337.8|336.5|337.8|336.5|74
1603276200000|2020-10-21 10:30:00|337.5|336.3|337.3|336|337.8|336.5|337.3|336|236
1603276500000|2020-10-21 10:35:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|163
1603276800000|2020-10-21 10:40:00|338|336.8|337.3|336|338|336.8|337.3|336|180
1603277100000|2020-10-21 10:45:00|337.5|336.3|337.8|336.5|337.8|336.5|337.3|336|15
1603277400000|2020-10-21 10:50:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336.3|247
1603277700000|2020-10-21 10:55:00|337.5|336.3|337|335.8|337.8|336.3|336.8|335.5|2456
1603278000000|2020-10-21 11:00:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|290
1603278300000|2020-10-21 11:05:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|37
1603278600000|2020-10-21 11:10:00|336.3|335|336.3|335|336.5|335.3|336.3|335|263
1603278900000|2020-10-21 11:15:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|63
1603279200000|2020-10-21 11:20:00|336.3|335|336.8|335.5|336.8|335.5|336.3|335|262
1603279500000|2020-10-21 11:25:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|140
1603279800000|2020-10-21 11:30:00|336|334.8|336|334.8|336.3|335|336|334.8|93
1603280100000|2020-10-21 11:35:00|336.3|335|336.3|335|336.5|335.3|336|334.8|35
1603280400000|2020-10-21 11:40:00|336|334.8|336|334.8|336.3|335|336|334.8|24
1603280700000|2020-10-21 11:45:00|336.3|335|336|334.8|336.3|335|336|334.8|115
1603281000000|2020-10-21 11:50:00|336.3|335|336|334.8|336.3|335|336|334.8|975
1603281300000|2020-10-21 11:55:00|336.3|335|335.8|334.5|336.3|335|335.8|334.5|95
1603281600000|2020-10-21 12:00:00|335.5|334.3|335.5|334.3|335.8|334.5|335.3|334|209
1603281900000|2020-10-21 12:05:00|335.8|334.5|336|334.5|336|334.8|335.5|334.3|186
1603282200000|2020-10-21 12:10:00|335.8|334.8|335.8|334.5|336|334.8|335.8|334.5|54
1603282500000|2020-10-21 12:15:00|336|334.8|336.5|335.3|336.5|335.3|336|334.8|143
1603282800000|2020-10-21 12:20:00|336.8|335.5|336.8|335.5|337|335.5|336.5|335.3|66
1603283100000|2020-10-21 12:25:00|336.5|335.3|337|335.8|337|335.8|336.5|335.3|338
1603283400000|2020-10-21 12:30:00|337.3|336|337.3|336|337.3|336|337|335.8|134
1603283700000|2020-10-21 12:35:00|337|335.8|337.3|336|337.3|336|337|335.8|130
1603284000000|2020-10-21 12:40:00|337|335.8|337.3|336|337.3|336|337|335.8|340
1603284300000|2020-10-21 12:45:00|337|335.8|337.5|336.3|337.5|336.3|337|335.8|243
1603284600000|2020-10-21 12:50:00|337.3|336|337.8|336.5|337.8|336.5|337|335.8|108
1603284900000|2020-10-21 12:55:00|337.5|336.3|337.3|336|337.5|336.3|337.3|336|112
1603285200000|2020-10-21 13:00:00|337|335.8|336.5|335.3|337.3|336|336|334.8|346
1603285500000|2020-10-21 13:05:00|336.3|335|336.3|335|336.5|335.3|336|334.8|148
1603285800000|2020-10-21 13:10:00|336|334.8|336|334.8|336.3|335|335.8|334.5|147
1603286100000|2020-10-21 13:15:00|336.3|335|336|334.8|336.5|335.3|336|334.8|93
1603286400000|2020-10-21 13:20:00|336.3|335|336|334.8|336.3|335|335.8|334.5|184
1603286700000|2020-10-21 13:25:00|335.8|334.5|335.8|334.5|336|334.8|335.5|334.3|192
1603287000000|2020-10-21 13:30:00|336|334.8|336.3|335|336.3|335|335.8|334.5|195
1603287300000|2020-10-21 13:35:00|336|334.8|336.5|335.3|336.5|335.3|336|334.8|170
1603287600000|2020-10-21 13:40:00|336.8|335.5|336.3|335|337|335.8|336.3|334.8|162
1603287900000|2020-10-21 13:45:00|336|334.8|336|334.8|336.5|335.3|336|334.8|84
1603288200000|2020-10-21 13:50:00|335.8|334.5|336.5|335.3|336.8|335.5|335.8|334.5|101
1603288500000|2020-10-21 13:55:00|336.8|335.5|336.3|335|337|335.8|336.3|335|223
1603288800000|2020-10-21 14:00:00|336.5|335.3|336.3|335|336.5|335.3|336|334.8|160
1603289100000|2020-10-21 14:05:00|336.5|335.3|336.5|335.3|337|335.8|336.3|335|137
1603289400000|2020-10-21 14:10:00|336.3|335|336.5|335.3|336.8|335.5|336.3|335|225
1603289700000|2020-10-21 14:15:00|336.8|335.5|336.5|335.3|337|335.8|336.5|335.3|337
1603290000000|2020-10-21 14:20:00|336.8|335.5|336.8|335.5|337.3|336|336.8|335.5|237
1603290300000|2020-10-21 14:25:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|554
1603290600000|2020-10-21 14:30:00|336|334.5|335.5|334.3|337|335.8|335.3|334|645
1603290900000|2020-10-21 14:35:00|335.8|334.5|335.5|334.3|336.3|335|335.3|334|579
1603291200000|2020-10-21 14:40:00|335.8|334.5|334.5|333.3|335.8|334.5|334.5|333.3|536
1603291500000|2020-10-21 14:45:00|334.8|333|333.3|332|334.8|333.3|333.3|332|647
1603291800000|2020-10-21 14:50:00|333|331.8|330.3|328.8|333.5|332.3|329.8|328.5|2606
1603292100000|2020-10-21 14:55:00|330|328.5|331|329.8|331|329.8|328.8|327.5|1885
1603292400000|2020-10-21 15:00:00|330.8|329.5|330.3|329|331|329.5|329.5|328.3|7473
1603292700000|2020-10-21 15:05:00|330|328.8|330.3|329|330.5|329.3|329.3|328|874
1603293000000|2020-10-21 15:10:00|330|328.8|328.5|327.3|330|328.8|328.5|327.3|4183
1603293300000|2020-10-21 15:15:00|328.3|327|329|327.8|329.3|328|328.3|327|1046
1603293600000|2020-10-21 15:20:00|329.3|328|328.8|327.5|329.3|328|328.3|327|5129
1603293900000|2020-10-21 15:25:00|329|327.3|329|327.8|329.5|328.3|328.5|327.3|3243
1603294200000|2020-10-21 15:30:00|328.8|327.5|329.8|328.5|329.8|328.5|328.8|327.5|2693
1603294500000|2020-10-21 15:35:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|424
1603294800000|2020-10-21 15:40:00|330|328.8|330|328.8|330|328.8|329.8|328.3|631
1603295100000|2020-10-21 15:45:00|330.3|329|329.8|328.5|330.3|329|329.8|328.5|723
1603295400000|2020-10-21 15:50:00|329.5|328.3|329|327.8|329.5|328.3|328.8|327.5|1246
1603295700000|2020-10-21 15:55:00|328.8|327.5|329|327.8|329.3|327.8|328.8|327.5|511
1603296000000|2020-10-21 16:00:00|329.3|328|329.3|328|329.3|328|329|327.8|550
1603296300000|2020-10-21 16:05:00|329|327.8|329|327.8|329.5|328.3|329|327.8|202
1603296600000|2020-10-21 16:10:00|328.8|327.5|329|327.8|329.3|328|328.8|327.5|203
1603296900000|2020-10-21 16:15:00|329.3|328|328.8|327.5|329.3|328|328.8|327.5|303
1603297200000|2020-10-21 16:20:00|329|327.8|330|328.8|330.3|329|329|327.8|302
1603297500000|2020-10-21 16:25:00|329.8|328.5|329.3|328|330|328.8|329.3|328|339
1603297800000|2020-10-21 16:30:00|329|327.8|329|327.8|329.3|328|328.8|327.5|661
1603298100000|2020-10-21 16:35:00|328.8|327.5|328.8|327.5|329.3|328|328.5|327.3|238
1603298400000|2020-10-21 16:40:00|328.5|327.3|328.3|327|328.8|327.5|328.3|327|223
1603298700000|2020-10-21 16:45:00|328.5|327.3|328.5|327.3|328.8|327.5|328.3|327|350
1603299000000|2020-10-21 16:50:00|328.3|327|328|326.8|328.5|327.3|328|326.8|129
1603299300000|2020-10-21 16:55:00|327.8|326.5|327.3|326|327.8|326.8|327.3|326|470
1603299600000|2020-10-21 17:00:00|327|325.8|328.5|327.3|328.5|327.3|327|325.8|364
1603299900000|2020-10-21 17:05:00|328.8|327.5|329|327.8|329|327.8|328.3|327|583
1603300200000|2020-10-21 17:10:00|329.3|327.5|328.5|327.3|329.3|328|328.3|327|182
1603300500000|2020-10-21 17:15:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327|94
1603300800000|2020-10-21 17:20:00|328.3|327|328.3|327|328.5|327.3|328|326.8|384
1603301100000|2020-10-21 17:25:00|328|326.8|328|326.8|328.3|327|328|326.8|119
1603301400000|2020-10-21 17:30:00|328.3|327|328.3|327|328.3|327|328|326.8|23
1603301700000|2020-10-21 17:35:00|328.5|327.3|328.5|327.3|328.8|327.5|328.3|327|38
1603302000000|2020-10-21 17:40:00|328.3|327|329.5|328.3|329.5|328.3|328.3|327|214
1603302300000|2020-10-21 17:45:00|329.3|328|330|328.8|330.3|329|329|327.8|236
1603302600000|2020-10-21 17:50:00|329.8|328.5|329.3|328|330.3|329|329.3|328|773
1603302900000|2020-10-21 17:55:00|329.5|328.3|329.8|328.5|330|328.8|329.3|328|435
1603303200000|2020-10-21 18:00:00|329.5|328.3|330|328.8|330.3|329|329.5|328.3|114
1603303500000|2020-10-21 18:05:00|330.3|329|330.5|329.3|330.8|329.3|330|328.8|108
1603303800000|2020-10-21 18:10:00|330.3|329|329.8|328.5|330.5|329.3|329.8|328.3|86
1603304100000|2020-10-21 18:15:00|329.5|328.3|330|328.8|330|328.8|329|327.8|2824
1603304400000|2020-10-21 18:20:00|329.8|328.5|329.5|328.3|330.3|329|329.3|328|698
1603304700000|2020-10-21 18:25:00|329.3|328|330|328.8|330.3|329|329|327.8|327
1603305000000|2020-10-21 18:30:00|330.3|329|330.8|329.5|331|329.8|330|328.8|141
1603305300000|2020-10-21 18:35:00|330.5|329.3|330.3|329|330.5|329.3|330.3|329|10
1603305600000|2020-10-21 18:40:00|330|328.8|330.3|329|330.5|329|330|328.8|17
1603305900000|2020-10-21 18:45:00||328.8||329||329||328.8|18
1603306200000|2020-10-21 18:50:00|330.5||330.3||330.5||330.3||0
1603306500000|2020-10-21 18:55:00|330.5|329.3|330.5|329.3|330.5|329.3|330.3|329|45
1603306800000|2020-10-21 19:00:00|330.3|329|330.5|329.3|330.5|329.3|330.3|329|1
1603307100000|2020-10-21 19:05:00|330.3|329|330.3|329|330.5|329.3|330|328.8|55
1603307400000|2020-10-21 19:10:00|330|328.8|330|328.8|330|328.8|330|328.8|51
1603307700000|2020-10-21 19:15:00|329.8|328.5|329.8|328.5|330|328.8|329.8|328.5|2
1603308000000|2020-10-21 19:20:00|330|328.8|330.3|329|330.5|329.3|330|328.8|7
1603308300000|2020-10-21 19:25:00|330|328.8|330.3|329|330.3|329|330|328.8|11
1603308600000|2020-10-21 19:30:00|330|328.8|329.8|328.5|330|328.8|329.8|328.5|10
1603308900000|2020-10-21 19:35:00|330|328.8|329.8|328.5|330|328.8|329.8|328.5|13
1603309200000|2020-10-21 19:40:00|330|328.3|329.5|328.3|330|328.3|329.5|328.3|26
1603309500000|2020-10-21 19:45:00|329.3|328|329.5|328.3|329.5|328.3|329.3|328|17
1603309800000|2020-10-21 19:50:00|329.8|328.5|330|328.8|330.3|328.8|329.8|328.5|7
1603310100000|2020-10-21 19:55:00|330.3|329|330.3|328.8|330.3|329|329.8|328.5|40
1603310400000|2020-10-21 20:00:00|330|329|329.8|328.5|330.3|329|329.8|328.5|16
1603310700000|2020-10-21 20:05:00|330|328.8|330|328.8|330.3|329|329.8|328.5|30
1603311000000|2020-10-21 20:10:00|330.3|328.5|329.8|328.5|330.3|328.8|329.5|328.3|13
1603311300000|2020-10-21 20:15:00|329.5|328.3|329.5|328.3|329.8|328.5|329.5|328.3|54
1603311600000|2020-10-21 20:20:00|||||||||17
1603311900000|2020-10-21 20:25:00|329.8|328.5|329.8|328.5|329.8|328.5|329.8|328.5|14
1603312200000|2020-10-21 20:30:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|6
1603312500000|2020-10-21 20:35:00||328.3||328.3||328.5||328.3|4
1603312800000|2020-10-21 20:40:00|329.5|328.5|329.8|328.3|329.8|328.5|329.5|328.3|6
1603313100000|2020-10-21 20:45:00|329.5|328.5|329.3|328|329.8|328.5|329|327.5|77
1603313400000|2020-10-21 20:50:00|329.5|328.3|329.5|328.3|329.5|328.3|329.3|328|20
1603313700000|2020-10-21 20:55:00|329.8|328.5|329.8|328.3|329.8|328.5|329.5|328.3|48
1603314000000|2020-10-21 21:00:00|330|328|329.8|327.8|330|328|329.8|327.5|0
1603314300000|2020-10-21 21:05:00||328||328||328||328|0
1603315500000|2020-10-21 21:25:00||328.3||328.3||328.3||328.3|0
1603316100000|2020-10-21 21:35:00|329.5|327.8|329.5|327.8|329.5|327.8|329.5|327.8|0
1603316700000|2020-10-21 21:45:00|329.8|328.5|330|328.5|330|328.8|329.8|328.5|5
1603317300000|2020-10-21 21:55:00|||||||||30
1603328400000|2020-10-22 01:00:00|328.8|327.8|328.5|327.3|328.8|327.8|328.5|327.3|50
1603328700000|2020-10-22 01:05:00|328.8|327.5|328.8|327.5|328.8|327.5|328.5|327.3|3
1603329000000|2020-10-22 01:10:00|329|327.8|329|327.8|329|327.8|328.8|327.8|3
1603329300000|2020-10-22 01:15:00|||||||||1
1603329600000|2020-10-22 01:20:00|328.8|327.5|328.8|327.5|329|327.8|328.8|327.5|5
1603329900000|2020-10-22 01:25:00|328.5|327.3|328|326.8|328.5|327.3|328|326.5|28
1603330200000|2020-10-22 01:30:00|327.8|326.5|328.3|327|328.3|327|327.8|326.5|61
1603330500000|2020-10-22 01:35:00|328.5|327.3|328.5|327.3|328.5|327.3|328|326.8|57
1603330800000|2020-10-22 01:40:00|328.8||328.5||328.8||328.5||23
1603331100000|2020-10-22 01:45:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|8
1603331400000|2020-10-22 01:50:00|328.8|327.5|328.8|327.5|328.8|327.5|328.5|327.3|36
1603331700000|2020-10-22 01:55:00|328.5|327.3|328.8|327.3|328.8|327.5|328.5|327.3|1
1603332000000|2020-10-22 02:00:00|328.5|327.5|328.3|327|328.8|327.5|328|326.8|2
1603332300000|2020-10-22 02:05:00|328.5|327.3|328.3|327|328.5|327.3|328.3|327|35
1603332600000|2020-10-22 02:10:00|328.5|327.3|328.5|327.3|328.5|327.3|328.3|327|3
1603332900000|2020-10-22 02:15:00|||||||||3
1603333200000|2020-10-22 02:20:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|7
1603333500000|2020-10-22 02:25:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|7
1603333800000|2020-10-22 02:30:00|328.8||328.5||328.8||328.5||0
1603334100000|2020-10-22 02:35:00|328.8|327.5|328.8|327.5|328.8|327.5|328.5|327.3|5
1603334400000|2020-10-22 02:40:00|328.5|327.3|328.8|327.3|328.8|327.5|328.5|327.3|7
1603334700000|2020-10-22 02:45:00|328.5|327.5|328.5|327.3|328.8|327.5|328.5|327.3|9
1603335000000|2020-10-22 02:50:00|||||||||2
1603335300000|2020-10-22 02:55:00|328.8|327.5|328.8|327.5|328.8|327.5|328.8|327.5|39
1603335900000|2020-10-22 03:05:00|||||||||2
1603337100000|2020-10-22 03:25:00|||||||||2
1603338900000|2020-10-22 03:55:00|||||||||32
1603339800000|2020-10-22 04:10:00|329|327.8|329|327.8|329|327.8|329|327.8|9
1603340100000|2020-10-22 04:15:00|||||||||11
1603341000000|2020-10-22 04:30:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|16
1603342500000|2020-10-22 04:55:00|328.8|327.5|328.8|327.5|328.8|327.5|328.8|327.3|5
1603342800000|2020-10-22 05:00:00|||||||||3
1603343100000|2020-10-22 05:05:00|329|327.8|329|327.8|329|327.8|328.8|327.5|4
1603343400000|2020-10-22 05:10:00|328.8|327.5|328.8|327.5|329|327.5|328.8|327.5|3
1603343700000|2020-10-22 05:15:00|329|327.8|329|327.8|329|327.8|329|327.8|7
1603344000000|2020-10-22 05:20:00|328.8|327.5|328.8|327.5|329|327.5|328.8|327.5|13
1603344300000|2020-10-22 05:25:00|329|327.8|329|327.8|329.3|328|328.8|327.5|4
1603344900000|2020-10-22 05:35:00|329.3||329||329.3||329||0
1603345200000|2020-10-22 05:40:00|329.3|328|329.5|328.3|329.5|328.3|329.3|328|0
1603345500000|2020-10-22 05:45:00|329.3|328|329.5|328.3|329.5|328.3|329.3|328|8
1603345800000|2020-10-22 05:50:00|329.3|328|329.3|328|329.5|328.3|329.3|328|18
1603346100000|2020-10-22 05:55:00|||||||||4
1603346400000|2020-10-22 06:00:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|119
1603346700000|2020-10-22 06:05:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|14
1603347000000|2020-10-22 06:10:00|329.5|328.3|329.5|328.3|329.5|328.3|329.3|328|531
1603347300000|2020-10-22 06:15:00|329.8|328.5|330.3|329|330.3|329|329.8|328.5|77
1603347600000|2020-10-22 06:20:00|330|328.8|330|328.8|330.3|329|329.8|328.5|8
1603347900000|2020-10-22 06:25:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|13
1603348200000|2020-10-22 06:30:00|330|328.8|330.3|329|330.3|329|329.8|328.5|57
1603348500000|2020-10-22 06:35:00|330|328.8|330|328.8|330.3|329|330|328.8|46
1603348800000|2020-10-22 06:40:00|330.3|329|330.3|329|330.3|329|330.3|328.8|8
1603349100000|2020-10-22 06:45:00|330|328.8|330|328.8|330.3|329|330|328.8|17
1603349400000|2020-10-22 06:50:00|330.3|329|330.3|329|330.3|329|330|328.8|74
1603349700000|2020-10-22 06:55:00|330|328.8|330.3|329|330.3|329|330|328.8|119
1603350000000|2020-10-22 07:00:00|330|328.8|329.8|328.5|330|328.8|329.5|328.3|160
1603350300000|2020-10-22 07:05:00|330|328.8|329.3|328|330|328.8|329.3|328|154
1603350600000|2020-10-22 07:10:00|329.5|328.3|330|328.8|330|328.8|329.3|328|192
1603350900000|2020-10-22 07:15:00|330.3|329|330.8|329.5|331|329.5|330.3|329|164
1603351200000|2020-10-22 07:20:00|330.5|329.3|330.3|329|330.5|329.3|330|328.8|170
1603351500000|2020-10-22 07:25:00|330.5|329.3|330.5|329.3|330.8|329.5|330.3|329|95
1603351800000|2020-10-22 07:30:00|330.8|329.5|331|329.8|331|329.8|330.5|329.3|53
1603352100000|2020-10-22 07:35:00|330.8|329.5|331|329.5|331|329.8|330.8|329.5|61
1603352400000|2020-10-22 07:40:00|330.8|329.8|331|329.8|331|329.8|330.8|329.5|35
1603352700000|2020-10-22 07:45:00|330.8|329.5|330.5|329.3|330.8|329.5|330.3|329|160
1603353000000|2020-10-22 07:50:00|330.8|329.5|331.3|330|331.3|330|330.8|329.5|126
1603353300000|2020-10-22 07:55:00|331.5|330.3|331.5|330.3|331.8|330.5|331.3|330.3|91
1603353600000|2020-10-22 08:00:00|331.8|330|332|330.8|332|330.8|331.3|330|88
1603353900000|2020-10-22 08:05:00|331.8|330.5|332|330.8|332.3|331|331.8|330.5|83
1603354200000|2020-10-22 08:10:00|331.8|330.5|331.5|330|331.8|330.5|331.3|330|173
1603354500000|2020-10-22 08:15:00|331.3|330.3|330.8|329.5|331.3|330.3|330.8|329.5|153
1603354800000|2020-10-22 08:20:00|331|329.8|332|330.8|332.3|331|331|329.8|303
1603355100000|2020-10-22 08:25:00|332.3|331|332.8|331.5|333|331.8|331.8|330.5|467
1603355400000|2020-10-22 08:30:00|333|331.8|332.3|331|333.3|332|332.3|331|3636
1603355700000|2020-10-22 08:35:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|629
1603356000000|2020-10-22 08:40:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|516
1603356300000|2020-10-22 08:45:00|331.3|330|330|328.8|331.3|330|330|328.8|1001
1603356600000|2020-10-22 08:50:00|330.3|329|331|329.8|331|329.8|330.3|329|614
1603356900000|2020-10-22 08:55:00|331.3|330|332|330.8|332|330.8|331.3|330|302
1603357200000|2020-10-22 09:00:00|332.3|331|331.8|330.5|332.3|331|331.5|330.3|205
1603357500000|2020-10-22 09:05:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330|420
1603357800000|2020-10-22 09:10:00|331.3|330|330.8|329.5|331.3|330|330.5|329.3|119
1603358100000|2020-10-22 09:15:00|330.5|329.3|331|329.8|331.3|330|330.5|329.3|494
1603358400000|2020-10-22 09:20:00|330.8|329.5|330.8|329.5|331|329.8|330.5|329.3|81
1603358700000|2020-10-22 09:25:00|331|329.8|330.8|329.5|331|329.8|330.5|329.3|317
1603359000000|2020-10-22 09:30:00|330.5|329.3|331.3|330|331.3|330|330.5|329.3|350
1603359300000|2020-10-22 09:35:00|331.5|330.3|331.3|330|331.8|330.5|331.3|330|383
1603359600000|2020-10-22 09:40:00|331.5|330.3|331|329.8|331.5|330.3|331|329.8|90
1603359900000|2020-10-22 09:45:00|331.3|329.5|330|328.8|331.3|329.8|330|328.8|164
1603360200000|2020-10-22 09:50:00|330.3|329|330.8|329.5|330.8|329.5|330.3|329|121
1603360500000|2020-10-22 09:55:00|331|329.3|331|329.8|331|329.8|330.8|329.3|150
1603360800000|2020-10-22 10:00:00|330.8|329.5|330.8|329.5|331|329.5|330.8|329.3|192
1603361100000|2020-10-22 10:05:00|330.5|329.3|331|329.5|331|329.8|330.5|329.3|169
1603361400000|2020-10-22 10:10:00|330.8|329.8|331.5|330.3|331.5|330.3|330.8|329.8|91
1603361700000|2020-10-22 10:15:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|102
1603362000000|2020-10-22 10:20:00|332.3|331|332.3|331|332.5|331.3|332|330.8|160
1603362300000|2020-10-22 10:25:00|332|330.8|332.3|331|332.3|331|332|330.8|64
1603362600000|2020-10-22 10:30:00|332|330.8|331|329.8|332|330.8|331|329.8|3281
1603362900000|2020-10-22 10:35:00|331.3|330|330.8|329.5|331.3|330|330.5|329.3|122
1603363200000|2020-10-22 10:40:00|331|329.8|331|329.8|331.3|330|330.8|329.5|132
1603363500000|2020-10-22 10:45:00|331.3|330|331.3|330|331.3|330|331|329.8|68
1603363800000|2020-10-22 10:50:00|331|329.8|331.5|330.3|331.8|330.5|331|329.8|144
1603364100000|2020-10-22 10:55:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|53
1603364400000|2020-10-22 11:00:00|332.3|331|332|330.8|332.3|331|332|330.8|203
1603364700000|2020-10-22 11:05:00|332.3|331|332.3|331|332.3|331|332.3|331|110
1603365000000|2020-10-22 11:10:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|102
1603365300000|2020-10-22 11:15:00|332|330.8|332.3|331|332.3|331|332|330.8|96
1603365600000|2020-10-22 11:20:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|145
1603365900000|2020-10-22 11:25:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|58
1603366200000|2020-10-22 11:30:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|158
1603366500000|2020-10-22 11:35:00|332.3|331|332.5|331.3|332.5|331.3|332.3|330.8|68
1603366800000|2020-10-22 11:40:00|332.3|331|332.3|331|332.5|331.3|332.3|331|75
1603367100000|2020-10-22 11:45:00|332.5|331.3|332.3|331|332.5|331.3|332|330.8|40
1603367400000|2020-10-22 11:50:00|332|330.8|332.3|331|332.3|331|332|330.8|35
1603367700000|2020-10-22 11:55:00|332|330.8|332.3|331|332.3|331|332|330.8|32
1603368000000|2020-10-22 12:00:00|332|330.8|332.5|331.3|332.5|331.3|332|330.8|84
1603368300000|2020-10-22 12:05:00|332.3|331|332|330.8|332.5|331.3|331.8|330.5|125
1603368600000|2020-10-22 12:10:00|331.8|330.5|331.5|330|331.8|330.5|331.3|330|45
1603368900000|2020-10-22 12:15:00|331.3|330.3|331|329.8|331.3|330.3|331|329.8|97
1603369200000|2020-10-22 12:20:00|330.8|329.5|330.8|329.5|331|329.5|330.5|329.3|137
1603369500000|2020-10-22 12:25:00|330.5|329.3|330.5|329.3|330.8|329.5|330.5|329.3|62
1603369800000|2020-10-22 12:30:00|330.8|329.5|329.8|328.5|330.8|329.5|329.8|328.5|469
1603370100000|2020-10-22 12:35:00|329.5|328.3|329.5|328.3|329.8|328.5|329.3|328|444
1603370400000|2020-10-22 12:40:00|329.8|328.5|329.8|328.5|329.8|328.5|329|327.8|195
1603370700000|2020-10-22 12:45:00|330|328.8|329.3|328|330|328.8|329.3|328|246
1603371000000|2020-10-22 12:50:00|329|327.8|329|327.8|329.3|328|328.8|327.5|179
1603371300000|2020-10-22 12:55:00|328.8|327.5|329|327.8|329.3|328|328.8|327.5|376
1603371600000|2020-10-22 13:00:00|328.8|327.5|330|328.8|330|328.8|328.8|327.5|1262
1603371900000|2020-10-22 13:05:00|330.3|329|329.8|328.5|331|329.8|329.8|328.5|449
1603372200000|2020-10-22 13:10:00|329.5|328.3|329.5|328.3|330|328.8|329.3|328|824
1603372500000|2020-10-22 13:15:00|329.3|328|330.3|329|330.5|329.3|329.3|328|178
1603372800000|2020-10-22 13:20:00|330.5|329.3|330.8|329.5|330.8|329.5|330.3|329|140
1603373100000|2020-10-22 13:25:00|331|329.8|331|329.8|331|329.8|330.5|329.3|94
1603373400000|2020-10-22 13:30:00|330.8|329.5|331|329.8|331|329.8|330.3|329|117
1603373700000|2020-10-22 13:35:00|331.3|330|331.3|330|331.3|330|330.8|329.5|461
1603374000000|2020-10-22 13:40:00|331.5|330.3|332.3|331|332.5|331.3|331.3|330|590
1603374300000|2020-10-22 13:45:00|332.5|331.3|331.8|330.5|332.5|331.3|331.8|330.5|298
1603374600000|2020-10-22 13:50:00|332|330.8|332.5|331.3|332.8|331.5|332|330.5|306
1603374900000|2020-10-22 13:55:00|332.8|331.5|333|331.8|333.3|332|332.5|331.3|423
1603375200000|2020-10-22 14:00:00|332.8|331.5|333.5|332.3|333.5|332.3|332.5|331.3|255
1603375500000|2020-10-22 14:05:00|333.8|332.5|333.5|332.3|334.3|333|333.5|332.3|241
1603375800000|2020-10-22 14:10:00|333.8|332.5|333.5|332.3|334|332.8|333.3|332|111
1603376100000|2020-10-22 14:15:00|333.3|332|333.8|332.5|335|333.5|333.3|332|903
1603376400000|2020-10-22 14:20:00|334|332.8|333.5|332.3|334|332.8|333.5|332.3|165
1603376700000|2020-10-22 14:25:00|333.8|332.5|333.5|332|334|332.8|333.3|332|248
1603377000000|2020-10-22 14:30:00|333.8|332.3|333.5|332.3|334|332.8|333.3|332|365
1603377300000|2020-10-22 14:35:00|333.8|332.5|333.5|332|334.3|333|333.3|332|406
1603377600000|2020-10-22 14:40:00|333.3|332.3|333.5|332.3|334.3|333|333.3|332|299
1603377900000|2020-10-22 14:45:00|333.8|332.5|334.5|333.3|334.5|333.3|333.5|332.5|238
1603378200000|2020-10-22 14:50:00|334.8|333.5|335.5|334.3|336|334.8|334.5|333.3|629
1603378500000|2020-10-22 14:55:00|335.8|334.5|336|334.8|336.5|335.3|335.5|334.3|889
1603378800000|2020-10-22 15:00:00|336.3|335|335.3|334|336.3|335|335.3|334|782
1603379100000|2020-10-22 15:05:00|335.5|334.3|336|334.8|336|334.8|335|333.8|346
1603379400000|2020-10-22 15:10:00|335.8|334.5|336.3|335|336.3|335|335.3|334|777
1603379700000|2020-10-22 15:15:00|336|334.8|336.3|335|336.5|335.3|335.8|334.5|749
1603380000000|2020-10-22 15:20:00|336.5|335.3|336.3|335|337.3|336|336.3|335|218
1603380300000|2020-10-22 15:25:00|336.5|335.3|337|335.8|337|335.8|336.3|335|1417
1603380600000|2020-10-22 15:30:00|336.8|335.5|336.8|335.5|337|335.8|336.5|335.3|4631
1603380900000|2020-10-22 15:35:00|336.5|335.3|336.8|335.5|337|335.5|336.5|335.3|317
1603381200000|2020-10-22 15:40:00|336.5|335.3|336.5|335.3|336.8|335.5|336.3|335|229
1603381500000|2020-10-22 15:45:00|336.8|335.5|336.8|335.5|337|335.8|336.5|335.3|543
1603381800000|2020-10-22 15:50:00|336.5|335.3|336|334.8|337|335.5|336|334.8|1132
1603382100000|2020-10-22 15:55:00|336.3|335|335.8|334.5|336.5|335.3|335.8|334.5|459
1603382400000|2020-10-22 16:00:00|336|334.8|335.8|334.5|336.3|335|335.5|334.3|133
1603382700000|2020-10-22 16:05:00|335.5|334.3|335.5|334.3|335.8|334.5|335.5|334.3|39
1603383000000|2020-10-22 16:10:00|335.3|334|335.3|334|335.5|334.3|335.3|334|375
1603383300000|2020-10-22 16:15:00|335.5|334.3|336|334.8|336|334.8|335.5|334.3|287
1603383600000|2020-10-22 16:20:00|335.8|334.5|335.3|334|335.8|334.5|335.3|334|398
1603383900000|2020-10-22 16:25:00|335|333.8|335.5|334.3|335.5|334.3|335|333.8|70
1603384200000|2020-10-22 16:30:00|335.8|334.5|335|333.8|335.8|334.5|334.8|333.5|84
1603384500000|2020-10-22 16:35:00|334.8|333.5|334.8|333.5|335|333.8|334.5|333.3|67
1603384800000|2020-10-22 16:40:00|334.5|333.3|334.3|333|334.5|333.3|334|332.8|89
1603385100000|2020-10-22 16:45:00|334.5|333.3|335.3|334|335.5|334|334.3|333|122
1603385400000|2020-10-22 16:50:00|335.5|334.3|335.8|334.5|336|334.8|335.5|334.3|71
1603385700000|2020-10-22 16:55:00|336|334.8|336.3|335|336.5|335|335.8|334.8|95
1603386000000|2020-10-22 17:00:00|336.5|335.3|335.5|334.3|336.5|335.3|335.3|334|416
1603386300000|2020-10-22 17:05:00|335.8|334|335.5|334.3|335.8|334.5|334.8|333.5|54
1603386600000|2020-10-22 17:10:00|335.8|334.5|335.5|334.3|336|334.8|335.5|334.3|103
1603386900000|2020-10-22 17:15:00|335.8|334.5|335|333.8|335.8|334.5|335|333.8|113
1603387200000|2020-10-22 17:20:00|335.3|334|335.3|334|335.5|334.3|335.3|333.8|23
1603387500000|2020-10-22 17:25:00|335.5|334.3|335.3|333.8|335.5|334.3|335|333.8|25
1603387800000|2020-10-22 17:30:00|335|334|335|333.8|335.3|334|334.8|333.5|80
1603388100000|2020-10-22 17:35:00|334.8|333.5|334.8|333.5|335|333.8|334.5|333.3|36
1603388400000|2020-10-22 17:40:00|334.5|333.3|335.3|334|335.3|334|334.5|333.3|42
1603388700000|2020-10-22 17:45:00|335|333.8|334.8|333.5|335.3|334|334.8|333.5|37
1603389000000|2020-10-22 17:50:00|335|333.8|335|333.8|335|333.8|334.8|333.5|54
1603389300000|2020-10-22 17:55:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|82
1603389600000|2020-10-22 18:00:00|334.8|333.5|335|333.8|335.3|334|334.8|333.5|18
1603389900000|2020-10-22 18:05:00|335.3|334|334.5|333.3|335.3|334|334.5|333.3|63
1603390200000|2020-10-22 18:10:00|334.3|333|334.8|333.5|334.8|333.5|334.3|333|51
1603390500000|2020-10-22 18:15:00|335|333.8|335.5|334.3|335.5|334.3|334.8|333.5|36
1603390800000|2020-10-22 18:20:00|335.8|334|335.5|334.3|335.8|334.3|335.3|334|81
1603391100000|2020-10-22 18:25:00|335.3|334|334.8|333.5|335.5|334.3|334.8|333.5|373
1603391400000|2020-10-22 18:30:00|335|333.8|334.8|333.5|335|333.8|334.3|333|235
1603391700000|2020-10-22 18:35:00|335|333.8|334.5|333.3|335|333.8|334.5|333.3|114
1603392000000|2020-10-22 18:40:00|334.8|333.5|334.5|333.3|334.8|333.5|334.5|333.3|17
1603392300000|2020-10-22 18:45:00||333||333.3||333.3||333|0
1603392600000|2020-10-22 18:50:00|334.3|333|334.3|333|334.3|333|334.3|333|5
1603392900000|2020-10-22 18:55:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|8
1603393200000|2020-10-22 19:00:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.5|18
1603393500000|2020-10-22 19:05:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|9
1603393800000|2020-10-22 19:10:00|334.3|333|334.3|333|334.3|333|334.3|333|108
1603394100000|2020-10-22 19:15:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|28
1603394400000|2020-10-22 19:20:00|||||||||19
1603394700000|2020-10-22 19:25:00|334|332.8|334|332.8|334|332.8|334|332.8|30
1603395000000|2020-10-22 19:30:00|334.3|333|334.3|333|334.3|333|334.3|333|20
1603395300000|2020-10-22 19:35:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|40
1603395600000|2020-10-22 19:40:00|334.5|333.3|334.5|333.3|334.5|333.3|334.3|333|24
1603395900000|2020-10-22 19:45:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|23
1603396200000|2020-10-22 19:50:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|15
1603396500000|2020-10-22 19:55:00|334.3|333|334.3|333|334.3|333|334|332.8|52
1603396800000|2020-10-22 20:00:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|0
1603397100000|2020-10-22 20:05:00|334|332.8|334.3|333|334.3|333|334|332.8|30
1603397400000|2020-10-22 20:10:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|6
1603398000000|2020-10-22 20:20:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|42
1603398600000|2020-10-22 20:30:00|334.3|333|334.3|333|334.5|333.3|334.3|333|6
1603399500000|2020-10-22 20:45:00|334|332.8|333.3|332|334.5|333|333.3|332|279
1603399800000|2020-10-22 20:50:00|333.5|332.3|333.8|332.5|333.8|332.5|333.5|332.3|6
1603400100000|2020-10-22 20:55:00|334.3|332.3|334|332.5|334.3|332.8|333.8|332.3|178
1603400400000|2020-10-22 21:00:00|334.3|332.3|334.3|332.8|334.3|332.8|334|332.3|1
1603400700000|2020-10-22 21:05:00|334|332.5|333.3|332|334|332.5|333.3|332|2
1603401000000|2020-10-22 21:10:00|333.5||333.8||333.8||333.3||0
1603402500000|2020-10-22 21:35:00||332.3||332.3||332.3||332.3|0
1603402800000|2020-10-22 21:40:00||332||332.3||332.3||332|0
1603403100000|2020-10-22 21:45:00||332||332.3||332.3||332|0
1603403400000|2020-10-22 21:50:00|334|332|334|332.3|334|332.3|334|332|2
1603403700000|2020-10-22 21:55:00||332||332||332.3||332|0
1603414800000|2020-10-23 01:00:00|334.5|333.3|333.5|332.3|334.5|333.3|333.5|332.3|0
1603415100000|2020-10-23 01:05:00|333.8|332|334|332.5|334|332.5|333.5|332|0
1603415400000|2020-10-23 01:10:00|333.8|332.8|334|332.5|334|332.8|333.8|332.5|0
1603415700000|2020-10-23 01:15:00|333.8|332.8|334|332.8|334|332.8|333.8|332.5|0
1603416000000|2020-10-23 01:20:00|334.3|332.5|334|332.8|334.3|332.8|333.8|332.5|4
1603416300000|2020-10-23 01:25:00|334.3|332.5|334|332.8|334.3|332.8|334|332.5|0
1603416600000|2020-10-23 01:30:00|333.8|332.5|334|332.8|334|332.8|333.8|332.5|0
1603416900000|2020-10-23 01:35:00|334.3|332.5|334.3|332.8|334.3|333|334|332.5|0
1603417200000|2020-10-23 01:40:00|334|333|334.3|332.8|334.5|333|334|332.8|0
1603417500000|2020-10-23 01:45:00|334|333|334|332.8|334.3|333|334|332.8|0
1603417800000|2020-10-23 01:50:00|334.3|332.5|334.3|333|334.3|333|334|332.5|2
1603418100000|2020-10-23 01:55:00|334.5||334.3||334.5||334.3||0
1603418400000|2020-10-23 02:00:00|334|332.8|334|332.8|334.3|333|334|332.8|0
1603418700000|2020-10-23 02:05:00|334.3||334||334.3||334||9
1603419000000|2020-10-23 02:10:00|334.3|332.5|334|332.5|334.3|332.8|334|332.5|0
1603419300000|2020-10-23 02:15:00|334.3|332.8|334.3|332.8|334.3|332.8|334|332.8|0
1603419600000|2020-10-23 02:20:00|334|333|334.3|333|334.3|333|334|332.8|0
1603419900000|2020-10-23 02:25:00|334|332.8|334.3|332.8|334.3|333|334|332.8|0
1603420200000|2020-10-23 02:30:00|334.5|333|334.3|333|334.5|333.3|334.3|332.8|0
1603420500000|2020-10-23 02:35:00|334.5|333.3|334.5|333.3|334.8|333.3|334.3|333.3|0
1603420800000|2020-10-23 02:40:00|334.3|333|334.8|333.5|334.8|333.5|334.3|333|2
1603421100000|2020-10-23 02:45:00|334.5|333.3|335|333.8|335|333.8|334.5|333.3|2
1603421400000|2020-10-23 02:50:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|1
1603421700000|2020-10-23 02:55:00|334.8|333.5|335|333.8|335|333.8|334.8|333.5|2
1603422000000|2020-10-23 03:00:00|335.3|334|335.3|333.8|335.3|334|335|333.8|0
1603422300000|2020-10-23 03:05:00|335|334|335.3|333.8|335.5|334.3|335|333.8|7
1603422600000|2020-10-23 03:10:00|335||335||335.3||335||0
1603422900000|2020-10-23 03:15:00|334.8|333.5|335|333.5|335|333.5|334.8|333.5|0
1603423200000|2020-10-23 03:20:00|334.8||335||335||334.8||0
1603423500000|2020-10-23 03:25:00|334.8||334.8||335||334.8||2
1603423800000|2020-10-23 03:30:00|334.5|333.3|334.5|333.3|334.8|333.5|334.5|333.3|1
1603424100000|2020-10-23 03:35:00|334.3|333|334.5|333|334.5|333.3|334.3|333|3
1603424400000|2020-10-23 03:40:00||333.3||333.3||333.3||333|2
1603424700000|2020-10-23 03:45:00|334.3|333|334.3|333|334.5|333.3|334.3|333|12
1603425000000|2020-10-23 03:50:00|334|332.8|334.3|333|334.3|333|334|332.8|1
1603425300000|2020-10-23 03:55:00|334|332.8|334.3|332.8|334.3|333|334|332.8|0
1603425600000|2020-10-23 04:00:00|334|333|334.3|332.8|334.3|333|334|332.8|0
1603425900000|2020-10-23 04:05:00|334||334||334||334||0
1603426200000|2020-10-23 04:10:00|||||||||1
1603426500000|2020-10-23 04:15:00|333.8|332.5|333.8|332.5|334|332.8|333.8|332.5|1
1603426800000|2020-10-23 04:20:00|||||||||1
1603427100000|2020-10-23 04:25:00|334|332.8|334|332.8|334|332.8|334|332.8|38
1603427400000|2020-10-23 04:30:00||332.5||332.8||332.8||332.5|0
1603427700000|2020-10-23 04:35:00|333.8|332.5|333.8|332.5|333.8|332.5|333.8|332.5|0
1603428300000|2020-10-23 04:45:00|334|332.8|334|332.5|334|332.8|333.8|332.5|4
1603428600000|2020-10-23 04:50:00|333.8|332.8|333.8|332.5|334|332.8|333.8|332.5|0
1603429200000|2020-10-23 05:00:00|333.5|332.3|333.5|332.3|333.5|332.3|333.3|332|13
1603429500000|2020-10-23 05:05:00||332||332.3||332.3||332|0
1603429800000|2020-10-23 05:10:00|333.3|332|333.5|332|333.5|332.3|333.3|332|3
1603430100000|2020-10-23 05:15:00|333.3|332.3|333.3|332|333.5|332.3|333.3|332|1
1603430400000|2020-10-23 05:20:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|16
1603431000000|2020-10-23 05:30:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|11
1603431300000|2020-10-23 05:35:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|0
1603431600000|2020-10-23 05:40:00|333|331.8|333.3|332|333.3|332|332.8|331.8|12
1603431900000|2020-10-23 05:45:00|333|331.8|333|331.8|333.3|332|333|331.8|2
1603432200000|2020-10-23 05:50:00|332.8|331.5|333|331.8|333|331.8|332.8|331.5|4
1603432500000|2020-10-23 05:55:00|332.8|331.5|333|331.5|333|331.8|332.8|331.5|0
1603432800000|2020-10-23 06:00:00|332.8|331.3|332.8|331.5|333|331.5|332.3|331|36
1603433100000|2020-10-23 06:05:00|332.5|331.3|332.5|331.3|332.8|331.5|332.5|331.3|78
1603433400000|2020-10-23 06:10:00|332.3|331|332.5|331|332.5|331|332|330.8|62
1603433700000|2020-10-23 06:15:00|332.3|331.3|332.5|331.3|332.8|331.5|332.3|330.8|49
1603434000000|2020-10-23 06:20:00|||||||||14
1603434300000|2020-10-23 06:25:00|332.3|331|332.3|331|332.3|331|332.3|331|20
1603434600000|2020-10-23 06:30:00|332|330.8|332.3|331|332.3|331|332|330.8|41
1603434900000|2020-10-23 06:35:00|332|330.8|332.3|331|332.3|331|332|330.8|2
1603435200000|2020-10-23 06:40:00|332|330.8|332.3|331|332.3|331|332|330.8|66
1603435500000|2020-10-23 06:45:00|332|330.8|332|330.8|332.3|331|332|330.8|12
1603435800000|2020-10-23 06:50:00|332.3|331|332|330.8|332.3|331|332|330.8|11
1603436100000|2020-10-23 06:55:00|332.3|331|331.8|330.5|332.3|331|331.8|330.5|13
1603436400000|2020-10-23 07:00:00|332|330.8|332.5|331.3|332.8|331.5|332|330.8|91
1603436700000|2020-10-23 07:05:00|332.8|331.5|332.5|331.3|332.8|331.5|332.3|331|87
1603437000000|2020-10-23 07:10:00|332.8|331.5|332.5|331.3|332.8|331.5|332.3|331|32
1603437300000|2020-10-23 07:15:00|332.3|331|332|330.8|332.5|331.3|331.8|330.5|243
1603437600000|2020-10-23 07:20:00|332.3|331|332.3|331|332.5|331.3|332|330.8|68
1603437900000|2020-10-23 07:25:00|332|330.8|332.3|331|332.3|331|332|330.8|35
1603438200000|2020-10-23 07:30:00|332.5|331.3|332|330.8|333.3|332|332|330.8|106
1603438500000|2020-10-23 07:35:00|332.3|331|332.3|330.8|332.5|331.3|331.8|330.5|212
1603438800000|2020-10-23 07:40:00|332|331|331.8|330.5|332.3|331|331.8|330.5|24
1603439100000|2020-10-23 07:45:00|332|330.8|332.3|331|332.3|331|331.8|330.5|85
1603439400000|2020-10-23 07:50:00|332|330.8|332.8|331.5|333|331.8|332|330.8|86
1603439700000|2020-10-23 07:55:00|333|331.8|333.5|332.3|333.5|332.3|333|331.5|135
1603440000000|2020-10-23 08:00:00|333.3|332|333.8|332.5|334|332.5|333.3|332|198
1603440300000|2020-10-23 08:05:00|334|332.8|334.3|333|334.3|333|333.8|332.8|58
1603440600000|2020-10-23 08:10:00|334.5|333.3|334.3|333|334.5|333.3|334.3|332.8|635
1603440900000|2020-10-23 08:15:00|334.5|332.8|333.8|332.5|334.8|333.5|333.8|332.5|399
1603441200000|2020-10-23 08:20:00|334|332.8|333.8|332.5|334.3|332.8|333.8|332.5|180
1603441500000|2020-10-23 08:25:00|333.5|332.3|333.3|332|333.8|332.5|333|331.8|863
1603441800000|2020-10-23 08:30:00|333.5|332.3|333|331.5|333.5|332.3|332.8|331.5|1087
1603442100000|2020-10-23 08:35:00||331.8||331.8||331.8||331.8|508
1603442400000|2020-10-23 08:40:00|333.3|332|333.3|332|333.5|332.3|333|331.8|90
1603442700000|2020-10-23 08:45:00|333|331.8|333.3|332|333.3|332|333|331.8|50
1603443000000|2020-10-23 08:50:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|32
1603443300000|2020-10-23 08:55:00|333|331.8|333|331.8|333.3|332|332.8|331.5|2275
1603443600000|2020-10-23 09:00:00|333.3|331.5|333.3|332|333.3|332|333|331.5|130
1603443900000|2020-10-23 09:05:00|333|331.8|333.3|332|333.5|332.3|333|331.8|300
1603444200000|2020-10-23 09:10:00||331.8||332||332||331.8|97
1603444500000|2020-10-23 09:15:00|333.5|332.3|334|332.5|334|332.8|333.3|332|170
1603444800000|2020-10-23 09:20:00|333.8|332.8|334.5|333.3|334.5|333.3|333.8|332.5|161
1603445100000|2020-10-23 09:25:00|334.3|333|334.5|333.3|334.8|333.5|334.3|333|394
1603445400000|2020-10-23 09:30:00|334.8|333.5|336|334.8|336.3|335|334.5|333.5|1815
1603445700000|2020-10-23 09:35:00|336.3|335|336.3|335|336.3|335|335.5|334.3|242
1603446000000|2020-10-23 09:40:00|336|334.8|335.8|334.5|336|334.8|335.5|334.3|428
1603446300000|2020-10-23 09:45:00|336|334.8|335.5|334.3|336|334.8|335.5|334.3|203
1603446600000|2020-10-23 09:50:00|335.8|334.5|335.8|334.5|335.8|334.5|335.8|334.5|35
1603446900000|2020-10-23 09:55:00|335.5|334.3|335.3|334|335.5|334.3|335|333.8|1028
1603447200000|2020-10-23 10:00:00|335.5|334.3|335.8|334.5|336|334.8|335.5|334.3|48
1603447500000|2020-10-23 10:05:00|336|334.8|336|334.8|336|334.8|335.5|334.3|579
1603447800000|2020-10-23 10:10:00|336.3|335|336|334.8|336.3|335|335.8|334.5|415
1603448100000|2020-10-23 10:15:00|335.8|334.5|336|334.8|336.3|335|335.8|334.5|35
1603448400000|2020-10-23 10:20:00|336.3|335|336.8|335.5|337.3|336|336.3|334.8|261
1603448700000|2020-10-23 10:25:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|111
1603449000000|2020-10-23 10:30:00|336.5|335.3|336.5|335.3|336.5|335.3|336.3|335|86
1603449300000|2020-10-23 10:35:00|||||||||130
1603449600000|2020-10-23 10:40:00|||||||||170
1603449900000|2020-10-23 10:45:00|336.3|335|336|334.8|336.5|335|336|334.8|197
1603450200000|2020-10-23 10:50:00|336.3|334.5|336.5|335.3|336.8|335.5|336|334.5|91
1603450500000|2020-10-23 10:55:00|336.3|335|336.3|335|336.3|335.3|336|334.5|30
1603450800000|2020-10-23 11:00:00|336|334.8|335.5|334.3|336|334.8|335.5|334.3|276
1603451100000|2020-10-23 11:05:00|335.8|334.5|336|334.8|336|334.8|335.5|334.5|39
1603451400000|2020-10-23 11:10:00|335.8|334.5|336.5|335.3|336.8|335.3|335.8|334.5|101
1603451700000|2020-10-23 11:15:00|336.8|335.5|336.5|335.3|336.8|335.5|336.3|335|88
1603452000000|2020-10-23 11:20:00|336.3|335|336.5|335.3|336.5|335.3|336|334.8|222
1603452300000|2020-10-23 11:25:00|336.3|335|336.5|335.3|336.5|335.3|336.3|335|85
1603452600000|2020-10-23 11:30:00|336.8|335.5|336.3|335|336.8|335.5|336.3|335|160
1603452900000|2020-10-23 11:35:00|336.5|335.3|336.8|335.5|336.8|335.5|336.3|335.3|61
1603453200000|2020-10-23 11:40:00|337|335.8|337.3|335.8|337.3|335.8|337|335.8|83
1603453500000|2020-10-23 11:45:00|337|336|336.8|335.5|337.3|336|336.8|335.5|27
1603453800000|2020-10-23 11:50:00|337|335.8|337|335.8|337|335.8|336.8|335.5|44
1603454100000|2020-10-23 11:55:00|336.8|335.5|336.8|335.5|337|335.5|336.8|335.5|23
1603454400000|2020-10-23 12:00:00|337|335.8|336.8|335.5|337|335.8|336.5|335.3|3989
1603454700000|2020-10-23 12:05:00|336.5|335.3|337.3|336|337.3|336|336.5|335.3|358
1603455000000|2020-10-23 12:10:00|337|335.8|336.8|335.5|337.5|336.3|336.8|335.5|247
1603455300000|2020-10-23 12:15:00|337|335.8|337|335.8|337|335.8|336.8|335.5|86
1603455600000|2020-10-23 12:20:00|336.8|335.5|336.8|335.3|337|335.8|336.5|335.3|263
1603455900000|2020-10-23 12:25:00|336.5|335.5|336.5|335.3|337|335.8|336.5|335.3|203
1603456200000|2020-10-23 12:30:00|336.8|335.5|336.8|335.5|337|335.8|336.8|335.3|206
1603456500000|2020-10-23 12:35:00|337|335.8|337.5|336.3|337.5|336.3|336.8|335.8|124
1603456800000|2020-10-23 12:40:00|337.3|336|337.3|336|337.5|336.3|337.3|336|334
1603457100000|2020-10-23 12:45:00|337|335.8|336|334.5|337.3|336|335.8|334.5|723
1603457400000|2020-10-23 12:50:00|335.8|334.8|336.8|335.5|336.8|335.5|335.8|334.5|1082
1603457700000|2020-10-23 12:55:00|336.5|335.3|336.5|335.3|336.8|335.5|336|334.8|328
1603458000000|2020-10-23 13:00:00|336.8|335.5|337.3|336|337.5|336.3|336|334.8|339
1603458300000|2020-10-23 13:05:00|337.5|336.3|337.3|335.8|337.5|336.3|336.5|335.3|147
1603458600000|2020-10-23 13:10:00|337|336|336.8|335.5|337.3|336|336.8|335.3|105
1603458900000|2020-10-23 13:15:00|336.5|335.3|337|335.5|337.3|336|336.5|335|188
1603459200000|2020-10-23 13:20:00|336.8|335.3|336.5|335.3|337|335.3|336.3|335|379
1603459500000|2020-10-23 13:25:00|336.3|335|336.8|335.5|337|335.8|336.3|335|268
1603459800000|2020-10-23 13:30:00|337|335.8|335.8|334.5|337|335.8|335.8|334.5|239
1603460100000|2020-10-23 13:35:00|336|334.8|336.3|335|336.3|335|335.5|334.3|151
1603460400000|2020-10-23 13:40:00|336|334.8|335.8|334.5|336|334.8|335.8|334.3|72
1603460700000|2020-10-23 13:45:00|335.5|334.3|335.3|334|335.8|334.5|335|333.8|731
1603461000000|2020-10-23 13:50:00|335|333.8|335.5|334.3|335.5|334.3|335|333.8|2172
1603461300000|2020-10-23 13:55:00|335.3|334|335.3|333.8|335.5|334.3|335|333.8|194
1603461600000|2020-10-23 14:00:00|335|333.5|334.8|333.5|335.3|334|334.5|333.3|89
1603461900000|2020-10-23 14:05:00|335|333.3|334.5|333|335|333.8|334.3|333|100
1603462200000|2020-10-23 14:10:00|334.8|333.3|335|333.8|335.8|334.3|334.3|333|165
1603462500000|2020-10-23 14:15:00|334.8|333.5|334.8|333.5|335|333.8|334.5|333.3|136
1603462800000|2020-10-23 14:20:00|335|333.8|334.5|333.3|335|333.8|334.3|333|238
1603463100000|2020-10-23 14:25:00|334.8|333.5|334.8|333.5|335|333.8|334.5|333.3|123
1603463400000|2020-10-23 14:30:00|334.5|333.3|334.8|333.5|335|333.8|334.5|333.3|170
1603463700000|2020-10-23 14:35:00|335|333.8|334.8|333.5|335|333.8|334.3|333|3286
1603464000000|2020-10-23 14:40:00|335|333.8|334.8|333.5|335.8|334.5|334.5|333.3|595
1603464300000|2020-10-23 14:45:00|334.5|333.3|333.8|332.5|335|333.8|333.8|332.5|1635
1603464600000|2020-10-23 14:50:00|334|332.8|333.3|332|334|332.8|333.3|332|220
1603464900000|2020-10-23 14:55:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|1182
1603465200000|2020-10-23 15:00:00|333.5|332.3|334|332.8|334|332.8|333.3|332|620
1603465500000|2020-10-23 15:05:00|333.8|332.5|334.5|333.3|334.8|333.5|333.8|332.5|333
1603465800000|2020-10-23 15:10:00|334.8|333.5|335.3|334|335.3|334|334|332.8|198
1603466100000|2020-10-23 15:15:00|335.5|334.3|335.3|334|335.5|334.3|334.8|333.5|1226
1603466400000|2020-10-23 15:20:00|335|333.8|335|333.8|335.3|334|334.5|333.3|333
1603466700000|2020-10-23 15:25:00|335.3|333.5|335.5|334.3|335.8|334.5|334.8|333.5|863
1603467000000|2020-10-23 15:30:00|335.3|334|335.3|334|335.5|334.3|335|333.8|312
1603467300000|2020-10-23 15:35:00|335|333.8|334.8|333.5|335.3|334|334.5|333.3|149
1603467600000|2020-10-23 15:40:00|334.5|333.3|332.5|331.3|334.8|333.5|332.5|331.3|618
1603467900000|2020-10-23 15:45:00|332.3|331|332|330.8|332.3|331|331|329.8|1515
1603468200000|2020-10-23 15:50:00|332.3|331|333.3|332|333.3|332|332.3|331|1329
1603468500000|2020-10-23 15:55:00|333.5|332.3|333|331.8|333.8|332.5|332.5|331.3|529
1603468800000|2020-10-23 16:00:00|332.8|331.5|333|331.8|333.5|332.3|332.8|331.5|59
1603469100000|2020-10-23 16:05:00|333.3|332|333|331.8|333.8|332.3|333|331.8|172
1603469400000|2020-10-23 16:10:00|332.8|331.5|332.3|331|333|331.8|332.3|331|312
1603469700000|2020-10-23 16:15:00|332|330.8|331|329.8|332.3|331|331|329.8|178
1603470000000|2020-10-23 16:20:00|330.8|329.5|331.5|330.3|331.5|330.3|330.3|329|641
1603470300000|2020-10-23 16:25:00|331.8|330.5|331.8|330.5|332|330.8|331.5|330.3|580
1603470600000|2020-10-23 16:30:00|332|330.8|332|330.8|332.3|331|331.5|330.3|212
1603470900000|2020-10-23 16:35:00|332.3|331|332|330.8|332.3|331|331.8|330.5|155
1603471200000|2020-10-23 16:40:00|332.3|331|332.3|331|332.5|331.3|331.8|330.5|190
1603471500000|2020-10-23 16:45:00|332|330.8|332.3|331|332.5|331.3|331.8|330.5|41
1603471800000|2020-10-23 16:50:00|332|330.8|332.5|331.3|332.5|331.3|332|330.8|47
1603472100000|2020-10-23 16:55:00|332.8|331.5|332|330.8|332.8|331.5|331.8|330.5|48
1603472400000|2020-10-23 17:00:00|331.8|330.5|332.5|331|332.5|331.3|331.8|330.5|47
1603472700000|2020-10-23 17:05:00|332.3|331.3|332.5|331|332.5|331.3|332.3|331|126
1603473000000|2020-10-23 17:10:00|332.3|331.3|331.5|330.3|332.3|331.3|331.5|330.3|48
1603473300000|2020-10-23 17:15:00|331.8|330.5|330|328.8|331.8|330.5|329.8|328.5|234
1603473600000|2020-10-23 17:20:00|330.3|328.5|331.3|329.8|331.3|330|329.8|328.5|47
1603473900000|2020-10-23 17:25:00|331|330|331|329.8|331.5|330.3|331|329.8|61
1603474200000|2020-10-23 17:30:00|330.8|329.5|330.8|329.5|331|329.5|330.5|329.3|94
1603474500000|2020-10-23 17:35:00|330.5|329.3|330.5|329.3|331.3|330|330.5|329.3|57
1603474800000|2020-10-23 17:40:00|330.8|329.5|330.8|329.5|331|329.5|330.3|329|215
1603475100000|2020-10-23 17:45:00|330.5|329.3|330.5|329.3|331|329.8|330.5|329.3|327
1603475400000|2020-10-23 17:50:00|330.8|329.5|330.8|329.5|331|329.8|330.5|329.3|156
1603475700000|2020-10-23 17:55:00|330.5|329.3|330.5|329.3|330.8|329.5|330.5|329.3|84
1603476000000|2020-10-23 18:00:00|330.8|329.5|331|329.8|331.3|330|330.5|329|197
1603476300000|2020-10-23 18:05:00|331.3|330|331.8|330.3|331.8|330.5|331|329.8|35
1603476600000|2020-10-23 18:10:00|331.5|330.5|331.3|330|331.5|330.5|331.3|330|16
1603476900000|2020-10-23 18:15:00|331.5|329.8|331.8|330.5|332|330.8|331|329.8|22
1603477200000|2020-10-23 18:20:00|332|330.8|331.8|330.5|332|330.8|331.5|330.3|39
1603477500000|2020-10-23 18:25:00|332|330.8|332|330.8|333|331.8|331.8|330.5|283
1603477800000|2020-10-23 18:30:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|82
1603478100000|2020-10-23 18:35:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|23
1603478400000|2020-10-23 18:40:00|332|330.3|331.5|330.3|332|330.5|331.5|330.3|21
1603478700000|2020-10-23 18:45:00|331.8|330.5|332|330.8|332|330.8|331.8|330.3|1
1603479000000|2020-10-23 18:50:00|331.8|330.5|331.8|330.5|331.8|330.8|331.8|330.5|12
1603479300000|2020-10-23 18:55:00|331.5|330.3|331.5|330.3|331.8|330.5|331.5|330.3|7
1603479600000|2020-10-23 19:00:00|331.8|330|331.8|330.5|331.8|330.5|331.5|330|45
1603479900000|2020-10-23 19:05:00|||||||||4
1603480200000|2020-10-23 19:10:00|332|330.8|332|330.8|332|330.8|332|330.5|6
1603480500000|2020-10-23 19:15:00||330.5||330.8||330.8||330.5|33
1603480800000|2020-10-23 19:20:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|7
1603481100000|2020-10-23 19:25:00|332||331.8||332||331.8||8
1603481400000|2020-10-23 19:30:00|332||331.8||332||331.8||18
1603481700000|2020-10-23 19:35:00|331.5|330.3|331.3|329.8|331.8|330.3|331.3|329.8|15
1603482000000|2020-10-23 19:40:00|331|330|331.3|330|331.3|330|331|329.8|5
1603482300000|2020-10-23 19:45:00|331.5|330.3|331.3|330|331.5|330.3|331.3|330|31
1603482600000|2020-10-23 19:50:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330|7
1603482900000|2020-10-23 19:55:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|250
1603483200000|2020-10-23 20:00:00|331.5|330.3|331.5|330.3|331.8|330.5|331.5|330.3|134
1603483500000|2020-10-23 20:05:00|331.8|330.5|331.8|330.5|331.8|330.5|331.5|330.3|5
1603484100000|2020-10-23 20:15:00|332|330.3|331.8|330.5|332|330.8|331.8|330.3|35
1603484700000|2020-10-23 20:25:00|332|330.8|331.8|330.5|332|330.8|331.8|330.5|75
1603485000000|2020-10-23 20:30:00|332|330.8|332|330.8|332|330.8|332|330.8|1612
1603485300000|2020-10-23 20:35:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|43
1603485600000|2020-10-23 20:40:00||330.3||330.3||330.5||330.3|5
1603485900000|2020-10-23 20:45:00|332|330.8|331.3|330|332|330.8|331.3|330|103
1603486200000|2020-10-23 20:50:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330|3
1603486500000|2020-10-23 20:55:00|331.8|330|331.5|330.3|331.8|330.5|331.3|330|37
1603677600000|2020-10-26 02:00:00|327.8|326.5|328|326.5|328|326.5|327.8|326.5|2
1603677900000|2020-10-26 02:05:00|327.8|326.8|327.8|326.5|328|326.8|327.5|326.3|0
1603678200000|2020-10-26 02:10:00|327.5|326.3|327|325.8|327.8|326.3|327|325.8|20
1603678500000|2020-10-26 02:15:00|327.3|326|327.3|325.8|327.3|326|327|325.8|11
1603678800000|2020-10-26 02:20:00|327|326|327.5|326.3|327.5|326.3|327|325.8|8
1603679100000|2020-10-26 02:25:00|327.8|326.5|327.8|326.3|327.8|326.5|327.5|326.3|33
1603679400000|2020-10-26 02:30:00|327.5|326.5|327.8|326.5|327.8|326.5|327.5|326.3|0
1603679700000|2020-10-26 02:35:00|328|326.8|328|326.8|328.3|327|327.8|326.5|38
1603680000000|2020-10-26 02:40:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|21
1603680300000|2020-10-26 02:45:00|327.8|326.8|327.8|326.5|328|326.8|327.5|326.3|21
1603680600000|2020-10-26 02:50:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|2
1603680900000|2020-10-26 02:55:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326|8
1603681200000|2020-10-26 03:00:00|327.3|326|327.3|326|327.5|326.3|327.3|326|301
1603681500000|2020-10-26 03:05:00|327.5|326.3|327.5|326.3|327.5|326.3|327.3|326|108
1603681800000|2020-10-26 03:10:00||326||326.3||326.3||326|0
1603682100000|2020-10-26 03:15:00|327.3|326|327.5|326|327.5|326.3|327.3|326|5
1603682400000|2020-10-26 03:20:00|327.3|326.3|327|325.8|327.5|326.3|327|325.8|2
1603682700000|2020-10-26 03:25:00|327.3|326|327.3|325.8|327.3|326|327|325.8|9
1603683000000|2020-10-26 03:30:00|327|326|327.3|326|327.3|326|327|325.8|4
1603683300000|2020-10-26 03:35:00|327|325.8|327.3|325.8|327.3|326|327|325.8|0
1603683600000|2020-10-26 03:40:00||326||326||326||325.8|0
1603683900000|2020-10-26 03:45:00||325.8||326||326||325.8|0
1603684200000|2020-10-26 03:50:00||325.8||326||326||325.8|0
1603684500000|2020-10-26 03:55:00|327|325.8|327|325.8|327.3|326|327|325.8|9
1603685400000|2020-10-26 04:10:00|||||||||1
1603685700000|2020-10-26 04:15:00|||||||||2
1603686000000|2020-10-26 04:20:00|327.3|326|327|325.8|327.3|326|327|325.8|6
1603686600000|2020-10-26 04:30:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.5|4
1603686900000|2020-10-26 04:35:00|||||||||1
1603687200000|2020-10-26 04:40:00|||||||||4
1603687500000|2020-10-26 04:45:00|||||||||1
1603687800000|2020-10-26 04:50:00|327|325.8|327|325.8|327|325.8|327|325.8|32
1603688100000|2020-10-26 04:55:00|326.8|325.5|326.8|325.5|327|325.5|326.8|325.5|6
1603688400000|2020-10-26 05:00:00|||||||||101
1603688700000|2020-10-26 05:05:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|22
1603689000000|2020-10-26 05:10:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|6
1603689300000|2020-10-26 05:15:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|4
1603689600000|2020-10-26 05:20:00|327|325.8|327|325.8|327|325.8|327|325.8|8
1603689900000|2020-10-26 05:25:00|327.3||327||327.3||327||6
1603690200000|2020-10-26 05:30:00|327.3|326|327|325.8|327.3|326|327|325.8|11
1603690500000|2020-10-26 05:35:00|326.8|325.5|326.8|325.5|326.8|325.5|326.8|325.5|4
1603690800000|2020-10-26 05:40:00|||||||||59
1603691100000|2020-10-26 05:45:00|326.5|325.3|326.5|325.3|326.5|325.3|326.5|325.3|78
1603691400000|2020-10-26 05:50:00|326.8||326.5||326.8||326.5||13
1603691700000|2020-10-26 05:55:00|326.3|325|326.3|325|326.3|325|326.3|325|12
1603692000000|2020-10-26 06:00:00|326|324.8|326|324.8|326.3|325|326|324.8|88
1603692300000|2020-10-26 06:05:00|326.3|325|326.3|325|326.3|325|326.3|325|10
1603692600000|2020-10-26 06:10:00|326|324.8|326.3|324.8|326.3|325|326|324.8|22
1603692900000|2020-10-26 06:15:00|326|325|326|324.8|326.3|325|326|324.8|26
1603693200000|2020-10-26 06:20:00|325.8|324.5|326|324.8|326|324.8|325.8|324.5|105
1603693500000|2020-10-26 06:25:00||324.5||324.8||324.8||324.5|69
1603693800000|2020-10-26 06:30:00|||||||||12
1603694100000|2020-10-26 06:35:00|||||||||20
1603694400000|2020-10-26 06:40:00|325.8|324.5|326|324.8|326|324.8|325.8|324.5|28
1603694700000|2020-10-26 06:45:00|325.8|324.5|326|324.8|326.3|325|325.8|324.5|73
1603695000000|2020-10-26 06:50:00|326.3|324.5|325.8|324.5|326.3|324.5|325.8|324.5|59
1603695300000|2020-10-26 06:55:00|||||||||71
1603695600000|2020-10-26 07:00:00|326|324.8|325.8|324.5|326|324.8|325.8|324.5|63
1603695900000|2020-10-26 07:05:00|325.5|324.3|325|323.8|325.5|324.3|325|323.8|297
1603696200000|2020-10-26 07:10:00|324.8|323.5|325|323.8|325|323.8|324.8|323.5|32
1603696500000|2020-10-26 07:15:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|821
1603696800000|2020-10-26 07:20:00|324.5|323.3|323.8|322.5|324.8|323.5|323.8|322.5|197
1603697100000|2020-10-26 07:25:00|323.5|322.3|323.3|322|323.8|322.5|323|321.8|139
1603697400000|2020-10-26 07:30:00|323|321.8|324|322.8|324|322.8|323|321.8|242
1603697700000|2020-10-26 07:35:00|323.8|322.5|323.8|322.5|324.3|322.8|323.8|322.5|95
1603698000000|2020-10-26 07:40:00|323.5|322.3|323.3|321.8|323.8|322.3|323|321.8|129
1603698300000|2020-10-26 07:45:00|323|322|322.3|321|323.5|322.3|322.3|321|432
1603698600000|2020-10-26 07:50:00|322|320.8|320.5|319.3|322.3|321|320.5|319.3|3180
1603698900000|2020-10-26 07:55:00|320.3|319|321.8|320.5|321.8|320.5|320.3|319|1109
1603699200000|2020-10-26 08:00:00|321.5|320.3|320|318.8|321.8|320.3|319.5|318.3|1506
1603699500000|2020-10-26 08:05:00|320.3|319|320.3|319|320.8|319.5|320|318.8|181
1603699800000|2020-10-26 08:10:00|320|318.8|320.3|319|320.3|319|319.3|318|383
1603700100000|2020-10-26 08:15:00|320|318.8|320.3|319|320.3|319|319.8|318.5|307
1603700400000|2020-10-26 08:20:00|320|318.8|320.3|319|320.3|319|319.8|318.5|51
1603700700000|2020-10-26 08:25:00|320|318.8|320.3|319|320.8|319.5|320|318.8|613
1603701000000|2020-10-26 08:30:00|320|318.8|320.8|319.3|320.8|319.5|319.8|318.5|1082
1603701300000|2020-10-26 08:35:00|320.5|319.5|321|319.5|321|319.5|320.5|319.3|550
1603701600000|2020-10-26 08:40:00|320.8|319.8|321.5|320.3|321.5|320.3|320.8|319.8|151
1603701900000|2020-10-26 08:45:00|321.8|320.5|321.3|320|321.8|320.5|321|319.8|93
1603702200000|2020-10-26 08:50:00|321|319.8|320.8|319.5|321|320|320.8|319.5|493
1603702500000|2020-10-26 08:55:00|321|319.8|321.3|320|321.5|320.3|320.8|319.5|815
1603702800000|2020-10-26 09:00:00|321|319.8|321.5|320.3|321.8|320.5|321|319.8|253
1603703100000|2020-10-26 09:05:00|321.8|320.5|322|320.8|322.3|321|321.8|320.5|659
1603703400000|2020-10-26 09:10:00|322.3|321|322.3|321|322.3|321|321.8|320.5|231
1603703700000|2020-10-26 09:15:00|322.5|321.3|322|320.8|322.5|321.3|321.8|320.5|324
1603704000000|2020-10-26 09:20:00|321.8|320.5|321|319.8|322.5|321.3|320.8|319.5|255
1603704300000|2020-10-26 09:25:00|321.3|320|321.8|320.5|322.3|321|321|319.8|138
1603704600000|2020-10-26 09:30:00|322|320.8|321.5|320.3|322|320.8|321.3|320|100
1603704900000|2020-10-26 09:35:00|321.8|320.5|321.8|320.5|322.5|321.3|321.5|320|66
1603705200000|2020-10-26 09:40:00|322|320.3|322.5|321.3|322.5|321.3|321.5|320.3|496
1603705500000|2020-10-26 09:45:00|322.3|321|321.5|320.3|322.5|321.3|321.3|320|246
1603705800000|2020-10-26 09:50:00|321.3|320|322|320.8|322.3|320.8|321|319.8|77
1603706100000|2020-10-26 09:55:00|322.3|321|321.8|320.5|322.5|321.3|321.8|320.5|556
1603706400000|2020-10-26 10:00:00|321.5|320.3|321.5|320|321.8|320.5|321.3|320|201
1603706700000|2020-10-26 10:05:00|321.3|320.3|321.8|320.5|321.8|320.5|321|319.8|147
1603707000000|2020-10-26 10:10:00|321.5|320.3|322.5|321|322.8|321.5|321.5|320|312
1603707300000|2020-10-26 10:15:00|322.8|321.3|322.5|321.3|322.8|321.5|322|320.8|121
1603707600000|2020-10-26 10:20:00|322.8|321.5|322.8|321.5|323|321.8|322.3|321|187
1603707900000|2020-10-26 10:25:00|323|321.8|323|321.8|323.3|321.8|322.8|321.5|135
1603708200000|2020-10-26 10:30:00|322.8|321.5|323.3|322|323.3|322|322.8|321.5|179
1603708500000|2020-10-26 10:35:00|323|321.8|324|322.8|324|322.8|323|321.8|324
1603708800000|2020-10-26 10:40:00|324.3|322.5|324.3|323|324.8|323.5|324.3|322.5|311
1603709100000|2020-10-26 10:45:00|324.5|323.3|324.3|323|324.5|323.3|323.8|322.5|379
1603709400000|2020-10-26 10:50:00|324.5|323.3|324.8|323.5|325.5|324.3|324.5|323|665
1603709700000|2020-10-26 10:55:00|324.5|323.3|324.5|323|324.8|323.5|324.3|323|534
1603710000000|2020-10-26 11:00:00|324.8|323.3|324|322.8|324.8|323.5|324|322.8|196
1603710300000|2020-10-26 11:05:00|324.3|323|324|322.8|324.3|323|324|322.8|197
1603710600000|2020-10-26 11:10:00|324.3|323|324.3|323|324.5|323.3|324|322.8|158
1603710900000|2020-10-26 11:15:00|324|322.8|323.8|322.5|324.3|323|323.8|322.5|132
1603711200000|2020-10-26 11:20:00|324|322.8|323.3|322|324|322.8|323.3|322|25
1603711500000|2020-10-26 11:25:00|323.5|321.8|323|321.8|323.5|322|322.8|321.5|180
1603711800000|2020-10-26 11:30:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|164
1603712100000|2020-10-26 11:35:00|||||||||123
1603712400000|2020-10-26 11:40:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|106
1603712700000|2020-10-26 11:45:00|322.3|321|322.5|321.3|322.8|321.5|322|320.8|73
1603713000000|2020-10-26 11:50:00|322.8|321.5|322|320.8|322.8|321.5|322|320.8|90
1603713300000|2020-10-26 11:55:00|322.3|321|321.8|320.5|322.3|321|321.8|320.5|303
1603713600000|2020-10-26 12:00:00|322|320.8|321.8|320.5|322.5|321.3|321.8|320.5|72
1603713900000|2020-10-26 12:05:00|322|320.8|322.3|321|322.5|321.3|322|320.5|26
1603714200000|2020-10-26 12:10:00|322|320.8|321.5|320.3|322|321|321.3|320|92
1603714500000|2020-10-26 12:15:00|321.3|320|322|320.8|322|320.8|321|319.5|91
1603714800000|2020-10-26 12:20:00|321.8|320.5|322|320.8|322.3|321|321.8|320.5|47
1603715100000|2020-10-26 12:25:00|321.8|320.5|322.5|321.3|322.5|321.3|321.8|320.5|54
1603715400000|2020-10-26 12:30:00|322.3|321|322.8|321.3|322.8|321.5|322.3|321|80
1603715700000|2020-10-26 12:35:00|322.5|321.5|322.5|321.3|322.8|321.5|322.3|321|41
1603716000000|2020-10-26 12:40:00|322.8|321.5|321.8|320.5|322.8|321.5|321.5|320.3|90
1603716300000|2020-10-26 12:45:00|322|320.8|321.8|320.5|322.3|321|321.8|320.5|152
1603716600000|2020-10-26 12:50:00|321.5|320.3|321.8|320.3|321.8|320.5|321.3|320|483
1603716900000|2020-10-26 12:55:00|321.5|320.5|322|320.8|322.3|321|321.5|320.3|1308
1603717200000|2020-10-26 13:00:00|322.3|320.5|322.3|321|322.5|321.3|321|319.8|1833
1603717500000|2020-10-26 13:05:00|322|320.8|322.3|321|323.3|322|322|320.8|846
1603717800000|2020-10-26 13:10:00|322|320.8|323.8|322.5|323.8|322.5|322|320.8|270
1603718100000|2020-10-26 13:15:00|323.5|322.3|324|322.8|324.5|323.3|323.3|322|235
1603718400000|2020-10-26 13:20:00|324.3|323|323.3|322|324.3|323|323.3|322|90
1603718700000|2020-10-26 13:25:00|323|321.8|323.3|322|323.5|322|322.5|321.3|77
1603719000000|2020-10-26 13:30:00|323|321.8|323.8|322.5|324.3|322.8|323|321.8|130
1603719300000|2020-10-26 13:35:00|323.5|322.3|323|321.5|323.8|322.5|322.8|321.5|84
1603719600000|2020-10-26 13:40:00|323.3|321.8|321.8|320.5|323.3|321.8|321.8|320.5|118
1603719900000|2020-10-26 13:45:00|322|320.8|321.8|320.5|322|320.8|321.3|320|72
1603720200000|2020-10-26 13:50:00|321.5|320.3|322|320.8|322.3|321|321.5|320.3|65
1603720500000|2020-10-26 13:55:00|322.3|321|322.5|321.3|322.5|321.3|322|320.8|56
1603720800000|2020-10-26 14:00:00|322.3|321|322.5|321|322.5|321.3|321.8|320.5|116
1603721100000|2020-10-26 14:05:00|322.3|321.3|322.8|321.3|322.8|321.5|322|320.8|98
1603721400000|2020-10-26 14:10:00|322.5|321.5|321.5|320.3|322.5|321.5|321.5|320.3|142
1603721700000|2020-10-26 14:15:00|321.8|320.5|321.3|320|322|320.8|321|319.5|135
1603722000000|2020-10-26 14:20:00|321|319.8|321.5|320.3|321.8|320.5|321|319.8|201
1603722300000|2020-10-26 14:25:00|321.3|320|320.5|319.3|321.5|320|320.3|319|678
1603722600000|2020-10-26 14:30:00|320.3|319|319.5|318.3|320.3|319|319.3|318|915
1603722900000|2020-10-26 14:35:00|319.3|318|320.3|319|320.3|319|319|317.8|334
1603723200000|2020-10-26 14:40:00|320|318.8|321.5|320.3|321.5|320.3|320|318.8|170
1603723500000|2020-10-26 14:45:00|321.8|320|320.8|319.5|322|320.8|320.5|319.3|388
1603723800000|2020-10-26 14:50:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|394
1603724100000|2020-10-26 14:55:00|320|318.8|320.3|319|320.3|319|320|318.8|166
1603724400000|2020-10-26 15:00:00|320|318.8|319.5|318.3|320.3|319|319.3|318|1239
1603724700000|2020-10-26 15:05:00|319.3|318|319|317.8|319.8|318.5|318.8|317.5|397
1603725000000|2020-10-26 15:10:00|319.3|318|319.5|318.3|319.5|318.3|319|317.8|306
1603725300000|2020-10-26 15:15:00|319.8|318.5|319.5|318|319.8|318.5|318.8|317.5|588
1603725600000|2020-10-26 15:20:00|319.3|318.3|320.3|319|320.3|319|319.3|317.8|307
1603725900000|2020-10-26 15:25:00|320|318.8|320.3|319|320.3|319|319.5|318.3|588
1603726200000|2020-10-26 15:30:00|320|318.8|320|318.8|320.5|319.3|319.5|318.3|254
1603726500000|2020-10-26 15:35:00|320.3|319|320.3|319|320.8|319.5|320|318.8|404
1603726800000|2020-10-26 15:40:00|320.5|319.3|320.5|319.3|320.5|319.3|320|318.8|208
1603727100000|2020-10-26 15:45:00|320.8|319.5|320.8|319.5|321|319.8|320.5|319.3|637
1603727400000|2020-10-26 15:50:00|320.5|319.3|321|319.8|321.5|320.3|320.5|319.3|1518
1603727700000|2020-10-26 15:55:00|321.3|320|320.8|319.5|322|320.8|320.8|319.5|326
1603728000000|2020-10-26 16:00:00|321|319.8|321.3|320|321.5|320.3|320.5|319.3|136
1603728300000|2020-10-26 16:05:00|321.5|320.3|320.5|319.3|321.5|320.3|320.5|319.3|158
1603728600000|2020-10-26 16:10:00|320.3|319|320.3|319|320.5|319.3|320|318.8|129
1603728900000|2020-10-26 16:15:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|170
1603729200000|2020-10-26 16:20:00|320|318.8|321|319.5|321|319.5|320|318.8|296
1603729500000|2020-10-26 16:25:00|320.8|319.8|321|319.8|321.3|320|320.5|319.3|4125
1603729800000|2020-10-26 16:30:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|3057
1603730100000|2020-10-26 16:35:00|320.8|319.5|320.8|319.5|321|319.8|320.5|319.3|1272
1603730400000|2020-10-26 16:40:00|321|319.8|320.5|319.3|321|319.8|320.3|319|187
1603730700000|2020-10-26 16:45:00|320.8|319.5|320.5|319.3|321|319.8|320.3|319|105
1603731000000|2020-10-26 16:50:00|320.8|319.5|320.5|319.3|320.8|319.5|320.3|319|135
1603731300000|2020-10-26 16:55:00|320.3|319|320.3|319|320.5|319.3|320|318.8|250
1603731600000|2020-10-26 17:00:00|320.5|319.3|320.8|319.5|321|319.8|320.3|319|106
1603731900000|2020-10-26 17:05:00|320.5|319.3|321.3|320|321.5|320|320.5|319.3|325
1603732200000|2020-10-26 17:10:00|321.5|320.3|321.8|320.5|322|320.8|321.3|320|177
1603732500000|2020-10-26 17:15:00|321.5|320.3|321.5|320|321.8|320.5|321.3|320|47
1603732800000|2020-10-26 17:20:00|321.8|320.3|320.5|319|321.8|320.3|320.5|319|13
1603733100000|2020-10-26 17:25:00|320.3|319.3|320.3|319|320.5|319.3|320.3|318.8|36
1603733400000|2020-10-26 17:30:00|320|318.8|319.5|318.3|320.3|319|319.3|318|63
1603733700000|2020-10-26 17:35:00|319.3|318|320|318.8|320|318.8|319.3|318|39
1603734000000|2020-10-26 17:40:00|320.3|319|319.8|318.5|320.3|319|319.8|318.5|10
1603734300000|2020-10-26 17:45:00|320|318.8|320.5|319.3|320.5|319.3|319.8|318.5|61
1603734600000|2020-10-26 17:50:00|320.3|319|320.5|319.3|320.5|319.3|320|318.8|793
1603734900000|2020-10-26 17:55:00|320.3|319|320.3|319|320.5|319.3|320|318.8|43
1603735200000|2020-10-26 18:00:00|320|318.8|320.3|319|320.3|319|320|318.5|11
1603735500000|2020-10-26 18:05:00|320.5|319.3|320.3|319|320.8|319.5|320.3|319|33
1603735800000|2020-10-26 18:10:00|320|318.8|320|318.8|320|319|319.8|318.5|305
1603736100000|2020-10-26 18:15:00|320.3|318.5|320.5|319.3|320.8|319.3|320|318.5|11
1603736400000|2020-10-26 18:20:00|320.3|319|320.5|319|320.8|319.3|320.3|319|23
1603736700000|2020-10-26 18:25:00|320.3|319.3|321.3|320|321.8|320.5|320.3|319.3|197
1603737000000|2020-10-26 18:30:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|89
1603737300000|2020-10-26 18:35:00|321|319.8|321.5|320.3|321.5|320.3|321|319.8|56
1603737600000|2020-10-26 18:40:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|13
1603737900000|2020-10-26 18:45:00|321.8|320.5|321.5|320.3|322|320.5|321.5|320.3|32
1603738200000|2020-10-26 18:50:00|321.8|320.5|322|320.8|322.3|321|321.8|320.5|58
1603738500000|2020-10-26 18:55:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|2
1603738800000|2020-10-26 19:00:00|322.3|320.5|321.8|320.5|322.3|321|321.8|320.5|36
1603739100000|2020-10-26 19:05:00|322|320.3|321.3|320|322|320.5|321.3|319.8|265
1603739400000|2020-10-26 19:10:00|321.5|320.3|321|319.5|321.5|320.3|320.8|319.5|33
1603739700000|2020-10-26 19:15:00|321.3|319.8|321|319.8|321.3|320|320.8|319.5|6
1603740000000|2020-10-26 19:20:00|321.3|320|321.3|320|321.5|320.3|321|319.8|17
1603740300000|2020-10-26 19:25:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|3
1603740600000|2020-10-26 19:30:00|321.3|320|321.3|320|321.5|320.3|321.3|320|0
1603740900000|2020-10-26 19:35:00|321|319.8|321|319.8|321.3|320|321|319.8|10
1603741200000|2020-10-26 19:40:00|321.3|320|321.3|320|321.5|320.3|321.3|320|47
1603741500000|2020-10-26 19:45:00|321.5|319.8|321.3|320|321.5|320|321|319.8|27
1603741800000|2020-10-26 19:50:00|321|319.8|321.5|320.3|321.5|320.3|321|319.8|35
1603742100000|2020-10-26 19:55:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|8
1603742400000|2020-10-26 20:00:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.5|7
1603743000000|2020-10-26 20:10:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|23
1603743300000|2020-10-26 20:15:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|3
1603743600000|2020-10-26 20:20:00|321.5|320.3|321.8|320.3|321.8|320.3|321.5|320.3|7
1603743900000|2020-10-26 20:25:00|321.5||321.5||321.8||321.5||6
1603744200000|2020-10-26 20:30:00|321.8||321.5||321.8||321.5||10
1603744500000|2020-10-26 20:35:00|321.8||321.8||321.8||321.8||3
1603744800000|2020-10-26 20:40:00|321.5|320.5|321.8|320.3|321.8|320.5|321.5|320.3|11
1603745100000|2020-10-26 20:45:00|321.5|320.5|322|320.5|322|320.8|321.5|320.3|115
1603745400000|2020-10-26 20:50:00|321.8|320.8|322|320.8|322|320.8|321.8|320.5|6
1603745700000|2020-10-26 20:55:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|33
1603746000000|2020-10-26 21:00:00|322||322||322||322||0
1603749300000|2020-10-26 21:55:00|322.3|320|322|320|322.3|320|322|320|0
1603764000000|2020-10-27 02:00:00|322.3|321|322.3|321|322.3|321|322|320.8|0
1603764300000|2020-10-27 02:05:00|322|320.8|322.8|321.5|322.8|321.5|322|320.8|6
1603764600000|2020-10-27 02:10:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|0
1603764900000|2020-10-27 02:15:00|322.5|321.3|322.8|321.3|322.8|321.5|322.5|321.3|6
1603765200000|2020-10-27 02:20:00|323|321.5|323|321.5|323|321.5|322.8|321.3|0
1603765500000|2020-10-27 02:25:00|322.8|321.8|323|321.8|323|321.8|322.8|321.5|0
1603765800000|2020-10-27 02:30:00|||||||||20
1603766100000|2020-10-27 02:35:00|323.3||323||323.3||323||0
1603767000000|2020-10-27 02:50:00|323.3|322|323.3|322|323.3|322|323|322|12
1603767300000|2020-10-27 02:55:00|323|321.8|323|321.8|323|321.8|323|321.8|26
1603767600000|2020-10-27 03:00:00|322.8|321.5|322.8|321.5|322.8|321.5|322.8|321.5|7
1603768200000|2020-10-27 03:10:00|323|321.8|323|321.5|323|321.8|323|321.5|3
1603768800000|2020-10-27 03:20:00||321.8||321.8||321.8||321.8|0
1603769100000|2020-10-27 03:25:00|322.8|321.5|323|321.5|323|321.5|322.8|321.5|23
1603769400000|2020-10-27 03:30:00|323.3|321.8|323.3|321.8|323.3|321.8|323.3|321.5|9
1603769700000|2020-10-27 03:35:00|323|322|323|321.8|323.3|322|323|321.8|6
1603770000000|2020-10-27 03:40:00|||||||||1
1603770300000|2020-10-27 03:45:00|323.3|322|323.3|322|323.3|322|323.3|322|7
1603770600000|2020-10-27 03:50:00|323|321.8|323|321.8|323.3|322|323|321.8|1
1603770900000|2020-10-27 03:55:00|323.3||323.3||323.3||323||1
1603771200000|2020-10-27 04:00:00|323|322|323.3|321.8|323.3|322|323|321.8|0
1603771500000|2020-10-27 04:05:00|323|322|323|321.8|323.3|322|323|321.8|0
1603771800000|2020-10-27 04:10:00|323.3|322|323.3|321.8|323.3|322|323|321.8|1
1603772100000|2020-10-27 04:15:00||322||322||322||322|0
1603772700000|2020-10-27 04:25:00|||||||||3
1603773600000|2020-10-27 04:40:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322|71
1603773900000|2020-10-27 04:45:00|323.5|322.3|323.5|322.3|323.8|322.5|323.5|322.3|0
1603774500000|2020-10-27 04:55:00||322||322.3||322.3||322|0
1603774800000|2020-10-27 05:00:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|16
1603775100000|2020-10-27 05:05:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|2
1603775400000|2020-10-27 05:10:00|324.3|322.5|324|322.8|324.3|322.8|324|322.5|2
1603775700000|2020-10-27 05:15:00|324.3|323|324|322.8|324.3|323|324|322.8|0
1603776000000|2020-10-27 05:20:00|324.3|323|324.3|323|324.3|323|324|322.8|0
1603776300000|2020-10-27 05:25:00||322.8||323||323||322.8|0
1603776600000|2020-10-27 05:30:00|324.5|323.3|324.5|323.3|324.8|323.3|324.5|323.3|6
1603776900000|2020-10-27 05:35:00|324.8|323|324.5|323.3|324.8|323.3|324.5|323|0
1603777200000|2020-10-27 05:40:00|324.3|323|324.5|323|324.5|323.3|324.3|323|0
1603777500000|2020-10-27 05:45:00|324.3||324.3||324.3||324.3||0
1603777800000|2020-10-27 05:50:00|324|322.8|324.3|322.8|324.3|323|324|322.8|18
1603778100000|2020-10-27 05:55:00|324|323|324.3|323|324.3|323|324|322.8|25
1603778400000|2020-10-27 06:00:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|33
1603778700000|2020-10-27 06:05:00||323||323.3||323.3||323|1
1603779000000|2020-10-27 06:10:00|324.8|323.5|324.8|323.5|325|323.5|324.8|323.5|50
1603779300000|2020-10-27 06:15:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|8
1603779600000|2020-10-27 06:20:00|325|323.8|325|323.8|325|323.8|324.8|323.5|16
1603779900000|2020-10-27 06:25:00|324.8|323.5|325.3|324|325.3|324|324.8|323.5|52
1603780200000|2020-10-27 06:30:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|9
1603780500000|2020-10-27 06:35:00|325|323.8|325.3|324|325.3|324|325|323.8|8
1603780800000|2020-10-27 06:40:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|11
1603781100000|2020-10-27 06:45:00|325.3|324|325.3|324|325.5|324.3|325.3|324|3
1603781400000|2020-10-27 06:50:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|24
1603781700000|2020-10-27 06:55:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|22
1603782000000|2020-10-27 07:00:00|325.3|324|325.8|324.5|325.8|324.5|325|323.8|40
1603782300000|2020-10-27 07:05:00|325.5|324.3|325|323.8|325.8|324.5|324.8|323.5|65
1603782600000|2020-10-27 07:10:00|325.3|324|324.8|323.5|325.3|324|324.5|323.3|60
1603782900000|2020-10-27 07:15:00|325|323.3|324.3|323|325|323.3|324|322.8|590
1603783200000|2020-10-27 07:20:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|18
1603783500000|2020-10-27 07:25:00|324|322.8|323.5|322|324|322.8|323.3|322|197
1603783800000|2020-10-27 07:30:00|323.3|322.3|323.5|322.3|323.5|322.3|323.3|322|95
1603784100000|2020-10-27 07:35:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322.3|234
1603784400000|2020-10-27 07:40:00|323.8|322.5|324|322.8|324.3|322.8|323.8|322.5|122
1603784700000|2020-10-27 07:45:00|324.3|323|324.3|323|324.5|323.3|324.3|323|174
1603785000000|2020-10-27 07:50:00|324.5|323.3|323.8|322.5|324.5|323.3|323.5|322.3|82
1603785300000|2020-10-27 07:55:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|92
1603785600000|2020-10-27 08:00:00|324|322.8|323.5|322.3|324.3|323|323.3|322|187
1603785900000|2020-10-27 08:05:00|323.8|322.5|323.5|322.3|324.3|323|323.5|322|71
1603786200000|2020-10-27 08:10:00|323.3|322|323.3|322|323.8|322.5|323|321.8|109
1603786500000|2020-10-27 08:15:00|323.5|322.3|323.5|322.3|323.8|322.5|323.3|322|100
1603786800000|2020-10-27 08:20:00|323.3|322|323.8|322.3|324|322.8|323.3|322|1337
1603787100000|2020-10-27 08:25:00|323.5|322.5|323.3|322|324|322.5|323|321.8|893
1603787400000|2020-10-27 08:30:00|323|321.8|324|322.8|324.3|323|323|321.8|520
1603787700000|2020-10-27 08:35:00|324.3|322.5|324.5|323.3|324.5|323.3|324|322.5|65
1603788000000|2020-10-27 08:40:00|324.8|323.5|325|323.8|325.5|324.3|324.8|323.5|207
1603788300000|2020-10-27 08:45:00|325.3|324|326|324.8|326|324.8|325.3|323.8|112
1603788600000|2020-10-27 08:50:00|325.8|324.5|324.8|323.5|325.8|324.5|324.8|323.3|199
1603788900000|2020-10-27 08:55:00|325|323.8|325|323.8|325.3|324|324.8|323.5|62
1603789200000|2020-10-27 09:00:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|2099
1603789500000|2020-10-27 09:05:00|324.5|323.3|323.8|322.5|324.8|323.3|323.3|322|775
1603789800000|2020-10-27 09:10:00|324|322.8|324|322.8|324.3|323|323.8|322.5|266
1603790100000|2020-10-27 09:15:00|324.3|322.5|323.5|322.3|324.3|323|323.5|322.3|144
1603790400000|2020-10-27 09:20:00|323.3|322|323.5|322.3|323.8|322.5|323|321.8|203
1603790700000|2020-10-27 09:25:00|323.8|322.5|323.8|322.5|323.8|322.5|323.5|322.3|148
1603791000000|2020-10-27 09:30:00|324|322.8|324.8|323.5|325|323.8|323.8|322.5|203
1603791300000|2020-10-27 09:35:00|324.5|323.3|324.8|323.5|325|323.8|324.5|323.3|77
1603791600000|2020-10-27 09:40:00|324.5|323.3|324.5|323|324.8|323.5|324.3|323|93
1603791900000|2020-10-27 09:45:00|324.3|323.3|324.8|323.3|325|323.5|324.3|323.3|35
1603792200000|2020-10-27 09:50:00|324.5|323.5|324.8|323.5|325|323.8|324.5|323.3|48
1603792500000|2020-10-27 09:55:00|325|323.8|325|323.8|325|323.8|324.8|323.5|113
1603792800000|2020-10-27 10:00:00|324.8|323.5|324.8|323.5|325.3|324|324.8|323.5|234
1603793100000|2020-10-27 10:05:00|325|323.8|325.8|324.5|326|324.8|325|323.8|96
1603793400000|2020-10-27 10:10:00|326|324.8|326|324.8|326|324.8|325.8|324.5|170
1603793700000|2020-10-27 10:15:00|325.8|324.5|326.3|325|326.3|325|325.5|324|76
1603794000000|2020-10-27 10:20:00|326|324.8|326.8|325.5|326.8|325.5|326|324.8|608
1603794300000|2020-10-27 10:25:00|327|325.8|327|325.8|327.5|326.3|326.8|325.5|344
1603794600000|2020-10-27 10:30:00|326.8|325.5|326.3|325|326.8|325.5|326|324.8|466
1603794900000|2020-10-27 10:35:00|326|324.8|326.3|325|326.3|325|325.8|324.5|263
1603795200000|2020-10-27 10:40:00|326|324.8|326|324.8|326.3|325|325.8|324.5|101
1603795500000|2020-10-27 10:45:00|325.8|324.5|326|324.8|326.3|325|325.5|324.3|212
1603795800000|2020-10-27 10:50:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|140
1603796100000|2020-10-27 10:55:00|326.5|325.3|326.3|325|326.8|325.3|326.3|325|169
1603796400000|2020-10-27 11:00:00|326.5|325.3|326.5|325.3|326.8|325.5|326.3|325|58
1603796700000|2020-10-27 11:05:00|326.8|325.5|326.3|325|326.8|325.5|326.3|325|263
1603797000000|2020-10-27 11:10:00|326|324.8|326|324.8|326.3|325|326|324.5|70
1603797300000|2020-10-27 11:15:00|326.3|325|326.5|325.3|326.5|325.3|326|325|91
1603797600000|2020-10-27 11:20:00|326.8|325.5|326.5|325.3|326.8|325.5|326.5|325.3|130
1603797900000|2020-10-27 11:25:00|326.3|325|326.3|325|326.8|325.3|326.3|325|105
1603798200000|2020-10-27 11:30:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|39
1603798500000|2020-10-27 11:35:00|326.5|324.8|326.3|325|326.5|325|326|324.8|42
1603798800000|2020-10-27 11:40:00|326|324.8|326.3|325|326.3|325|326|324.8|59
1603799100000|2020-10-27 11:45:00|326.5|325.3|326|324.8|326.5|325.3|326|324.8|25
1603799400000|2020-10-27 11:50:00|326.3|324.5|325.5|324.3|326.3|324.5|325.5|324.3|100
1603799700000|2020-10-27 11:55:00|325.8|324.5|325.5|324.3|325.8|324.5|325.5|324.3|28
1603800000000|2020-10-27 12:00:00|325.8|324|325.3|324|325.8|324.3|325.3|324|48
1603800300000|2020-10-27 12:05:00|325|323.8|325.3|324|325.5|324.3|325|323.8|76
1603800600000|2020-10-27 12:10:00|325.5|323.8|324.8|323.5|325.5|323.8|324.8|323.5|118
1603800900000|2020-10-27 12:15:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|211
1603801200000|2020-10-27 12:20:00|324.8|323.5|324.5|323.3|325|323.5|324.5|323|95
1603801500000|2020-10-27 12:25:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|42
1603801800000|2020-10-27 12:30:00|325|323.3|324.3|323|325|323.5|324.3|323|265
1603802100000|2020-10-27 12:35:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|41
1603802400000|2020-10-27 12:40:00|324.3|323|324.3|323|324.5|323|324|322.8|356
1603802700000|2020-10-27 12:45:00|324|322.8|324.3|323|324.3|323|324|322.8|64
1603803000000|2020-10-27 12:50:00|324|322.8|323.3|322|324.3|323|323.3|322|164
1603803300000|2020-10-27 12:55:00|323.5|322.3|324|322.8|324|322.8|323.3|322|83
1603803600000|2020-10-27 13:00:00|323.8|322.5|323.5|322.3|324.3|323|322.8|321.5|283
1603803900000|2020-10-27 13:05:00|323.8|322.5|324.5|323.3|324.5|323.3|323.8|322.5|243
1603804200000|2020-10-27 13:10:00|324.8|323.5|325|323.5|325|323.8|324.8|323.5|340
1603804500000|2020-10-27 13:15:00|324.8|323.8|324.8|323.5|325|323.8|324.8|323.5|165
1603804800000|2020-10-27 13:20:00|324.5|323.3|325.8|324.5|325.8|324.5|324.5|323.3|78
1603805100000|2020-10-27 13:25:00|325.5|324.3|326|324.8|326|324.8|325.3|324|125
1603805400000|2020-10-27 13:30:00|325.8|324.5|325.8|324.5|326|324.8|325|323.8|165
1603805700000|2020-10-27 13:35:00|325.5|324.3|325.8|324.5|326.3|325|325.3|324|37
1603806000000|2020-10-27 13:40:00|325.5|324.3|325.8|324.5|325.8|324.5|325|323.8|32
1603806300000|2020-10-27 13:45:00|326|324.8|326.3|325|326.3|325|325.8|324.5|107
1603806600000|2020-10-27 13:50:00|326.5|325.3|326.3|325|326.5|325.3|326|324.8|408
1603806900000|2020-10-27 13:55:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|96
1603807200000|2020-10-27 14:00:00|326.8|325.5|326|324.8|326.8|325.5|326|324.8|493
1603807500000|2020-10-27 14:05:00|325.8|324.5|326|324.8|326.5|325.3|325.8|324.5|88
1603807800000|2020-10-27 14:10:00|326.3|325|326|324.5|326.3|325|325.8|324.5|76
1603808100000|2020-10-27 14:15:00|326.3|324.8|325.5|324.3|326.3|325|325.5|324.3|124
1603808400000|2020-10-27 14:20:00|325.8|324|325.3|323.8|325.8|324.3|325|323.8|144
1603808700000|2020-10-27 14:25:00|325|323.5|325.8|324.5|325.8|324.5|325|323.5|862
1603809000000|2020-10-27 14:30:00|326|324.3|326.5|325.3|326.5|325.3|326|324.3|190
1603809300000|2020-10-27 14:35:00|326.3|325|326|324.8|326.5|325.3|326|324.8|195
1603809600000|2020-10-27 14:40:00|326.3|325|325.5|324.3|326.3|325|325|323.8|156
1603809900000|2020-10-27 14:45:00|325.3|324|326.5|325.3|326.5|325.3|325.3|324|184
1603810200000|2020-10-27 14:50:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|670
1603810500000|2020-10-27 14:55:00|326.8|325.5|326.8|325.5|327|325.8|326.5|325.3|236
1603810800000|2020-10-27 15:00:00|326.5|325.3|327|325.8|327|325.8|326.5|325.3|165
1603811100000|2020-10-27 15:05:00|327.3|326|326.5|325.3|327.3|326|326.5|325|173
1603811400000|2020-10-27 15:10:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|146
1603811700000|2020-10-27 15:15:00|327.3|325.5|327|325.8|327.5|326.3|326.8|325.5|495
1603812000000|2020-10-27 15:20:00|327.3|326|327|325.8|328|326.5|327|325.8|166
1603812300000|2020-10-27 15:25:00|327.3|326|326.8|325.5|327.5|326.3|326.8|325.5|161
1603812600000|2020-10-27 15:30:00|326.5|325.3|325.8|324.5|326.5|325.3|325.5|324.3|252
1603812900000|2020-10-27 15:35:00|326|324.8|326.5|325.3|326.5|325.3|325.8|324.5|161
1603813200000|2020-10-27 15:40:00|326.8|325.5|327.8|326.5|327.8|326.5|326.8|325.3|103
1603813500000|2020-10-27 15:45:00|327.5|326.3|328.3|327|328.3|327|327.5|326.3|1419
1603813800000|2020-10-27 15:50:00|328.5|327.3|329.8|328.5|329.8|328.5|328.5|327.3|384
1603814100000|2020-10-27 15:55:00|330|328.8|329.8|328.5|330.5|329.3|329.8|328.3|4843
1603814400000|2020-10-27 16:00:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|1553
1603814700000|2020-10-27 16:05:00|330|328.8|329.8|328.5|330|328.8|329.5|328.3|258
1603815000000|2020-10-27 16:10:00|330|328.8|329.8|328.5|330|328.8|329.8|328.5|118
1603815300000|2020-10-27 16:15:00|330|328.8|330|328.8|330.3|329|329.3|328|100
1603815600000|2020-10-27 16:20:00|330.3|329|330.8|329.5|330.8|329.5|330|328.8|144
1603815900000|2020-10-27 16:25:00|330.5|329.3|330|328.8|331|329.8|330|328.8|458
1603816200000|2020-10-27 16:30:00|329.8|328.5|329.8|328.5|330.5|329.3|329.8|328.5|837
1603816500000|2020-10-27 16:35:00|329.5|328.3|329.8|328.3|330|328.5|329.5|328.3|844
1603816800000|2020-10-27 16:40:00|329.5|328.5|329.3|328|329.8|328.5|329.3|328|162
1603817100000|2020-10-27 16:45:00|329.5|328.3|329.3|328|329.8|328.5|329.3|328|249
1603817400000|2020-10-27 16:50:00|329.5|328.3|329.8|328.5|329.8|328.5|329|327.8|76
1603817700000|2020-10-27 16:55:00|329.5|328.3|330|328.8|330|328.8|329.5|328.3|132
1603818000000|2020-10-27 17:00:00|330.3|329|329|327.8|330.3|329|329|327.8|80
1603818300000|2020-10-27 17:05:00|329.3|328|329.3|328|329.5|328.3|329|327.8|58
1603818600000|2020-10-27 17:10:00|329|327.8|329.5|328.3|329.5|328.3|329|327.8|19
1603818900000|2020-10-27 17:15:00|329.8|328.5|329.5|328|329.8|328.5|329.3|327.8|47
1603819200000|2020-10-27 17:20:00|329.8|328.3|330|328.8|330|328.8|329.5|328|23
1603819500000|2020-10-27 17:25:00|330.3|328.5|330.8|329.5|331|329.8|330|328.5|278
1603819800000|2020-10-27 17:30:00|331|329.8|331|329.8|331.5|330.3|331|329.5|90
1603820100000|2020-10-27 17:35:00|331.3|330|330.8|329.5|331.5|330.3|330.8|329.5|8
1603820400000|2020-10-27 17:40:00|331|329.8|330.3|329|331|329.8|330.3|329|184
1603820700000|2020-10-27 17:45:00|330.5|329.3|330.8|329.5|330.8|329.5|329.8|328.5|45
1603821000000|2020-10-27 17:50:00|330.5|329.3|330.8|329.5|330.8|329.5|330.5|329.3|11
1603821300000|2020-10-27 17:55:00|331|329.3|330.8|329.5|331|329.8|330.5|329.3|44
1603821600000|2020-10-27 18:00:00|331|329.8|330.5|329.3|331.3|329.8|330.5|329|92
1603821900000|2020-10-27 18:05:00|330.8|329.5|330|328.8|330.8|329.5|330|328.8|195
1603822200000|2020-10-27 18:10:00|329.8|328.5|330.3|329|330.3|329|329.8|328.5|128
1603822500000|2020-10-27 18:15:00|330|328.8|329.5|328.3|330.3|329|329.3|328|222
1603822800000|2020-10-27 18:20:00|329.8|328.5|329.5|328.3|329.8|328.5|329|327.8|409
1603823100000|2020-10-27 18:25:00|329.3|328|329.5|328.3|330.3|329|328.8|327.5|399
1603823400000|2020-10-27 18:30:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|222
1603823700000|2020-10-27 18:35:00|330|328.8|329.8|328.5|330|328.8|329.8|328.5|137
1603824000000|2020-10-27 18:40:00|||||||||24
1603824300000|2020-10-27 18:45:00|329.5|328.3|329.8|328.5|329.8|328.5|329.3|328|153
1603824600000|2020-10-27 18:50:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|36
1603824900000|2020-10-27 18:55:00|329|327.8|329.3|328|329.3|328|329|327.8|24
1603825200000|2020-10-27 19:00:00|329.5|328.3|329.5|328.3|329.5|328.3|329.5|328.3|22
1603825500000|2020-10-27 19:05:00|||||||||5
1603825800000|2020-10-27 19:10:00|329.8|328.5|329.8|328.5|329.8|328.5|329.5|328.3|16
1603826100000|2020-10-27 19:15:00|329.5|328.3|329.5|328.3|329.5|328.3|329.3|328|55
1603826400000|2020-10-27 19:20:00|329.8|328.5|329.8|328.5|329.8|328.5|329.5|328.3|2
1603826700000|2020-10-27 19:25:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|654
1603827000000|2020-10-27 19:30:00|329.5|328.3|329.3|328|329.8|328.5|329.3|328|56
1603827300000|2020-10-27 19:35:00|329.5|328.3|329.8|328.5|329.8|328.5|329.3|328|11
1603827600000|2020-10-27 19:40:00|||||||||4
1603827900000|2020-10-27 19:45:00|329.5|328.3|329.3|328|329.8|328.3|329.3|328|37
1603828200000|2020-10-27 19:50:00|329|327.8|329.3|328|329.5|328.3|329|327.8|19
1603828500000|2020-10-27 19:55:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|15
1603828800000|2020-10-27 20:00:00|329|327.8|329.3|328|329.5|328.3|329|327.8|19
1603829100000|2020-10-27 20:05:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|1
1603829400000|2020-10-27 20:10:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|2
1603829700000|2020-10-27 20:15:00|329.5|328.3|329.5|328.3|329.5|328.3|329.3|328|3
1603830000000|2020-10-27 20:20:00|||||||||40
1603830300000|2020-10-27 20:25:00|329.8|328.5|329.8|328.3|329.8|328.5|329.5|328.3|10
1603830600000|2020-10-27 20:30:00|329.5|328|327.5|326.3|329.5|328|326.8|325.3|223
1603830900000|2020-10-27 20:35:00|327.8|326|327.5|326.3|327.8|326.5|327.3|326|48
1603831200000|2020-10-27 20:40:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|46
1603831500000|2020-10-27 20:45:00|327|325.3|326.5|325.3|327|325.3|326.3|325|755
1603831800000|2020-10-27 20:50:00|326.8|325|326.5|325|326.8|325.5|326.3|325|65
1603832100000|2020-10-27 20:55:00|326.3|324.8|326|324.5|326.5|325|326|324.5|24
1603832400000|2020-10-27 21:00:00|325.8||326||326||325.8||50
1603833600000|2020-10-27 21:20:00|||||||||50
1603833900000|2020-10-27 21:25:00||324.3||324.3||324.3||324.3|2
1603834500000|2020-10-27 21:35:00|326.3||326.3||326.3||326.3||0
1603835700000|2020-10-27 21:55:00|326.5|324.8|326.5|324.3|326.5|324.8|326.5|324.3|0
1603850400000|2020-10-28 02:00:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|25
1603850700000|2020-10-28 02:05:00|324|322.8|324|322.5|324|322.8|324|322.5|10
1603851000000|2020-10-28 02:10:00|323.8|322.8|324.3|322.8|324.3|322.8|323.8|322.5|17
1603851300000|2020-10-28 02:15:00|324|322.5|324|322.8|324.3|322.8|324|322.5|0
1603851600000|2020-10-28 02:20:00|324.3|322.5|324.3|323|324.3|323|324|322.5|0
1603851900000|2020-10-28 02:25:00|324|322.8|324|322.5|324.3|322.8|324|322.5|15
1603852200000|2020-10-28 02:30:00|323.8|322.8|323.8|322.3|324|322.8|323.5|322.3|29
1603852500000|2020-10-28 02:35:00|324|322.5|323.5|322.3|324|322.8|323.5|322.3|24
1603852800000|2020-10-28 02:40:00|||||||||27
1603853100000|2020-10-28 02:45:00|||||||||1
1603853400000|2020-10-28 02:50:00|323.8|322.5|323.8|322.3|323.8|322.5|323.8|322.3|6
1603853700000|2020-10-28 02:55:00|323.5||323.8||323.8||323.5||0
1603854000000|2020-10-28 03:00:00|323.5||323.5||323.8||323.5||5
1603854300000|2020-10-28 03:05:00|323.8|322.5|323.8|322.5|323.8|322.5|323.8|322.5|2
1603854600000|2020-10-28 03:10:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322.3|1
1603854900000|2020-10-28 03:15:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322.3|0
1603855200000|2020-10-28 03:20:00||322.3||322.3||322.5||322.3|1
1603855500000|2020-10-28 03:25:00|||||||||1
1603855800000|2020-10-28 03:30:00|323.5|322.5|323.8|322.3|323.8|322.5|323.5|322.3|0
1603856100000|2020-10-28 03:35:00|323.5||323.8||323.8||323.5||0
1603856400000|2020-10-28 03:40:00|323.5||323.8||323.8||323.5||0
1603856700000|2020-10-28 03:45:00||322.5||322.5||322.5||322.3|0
1603857000000|2020-10-28 03:50:00|||||||||1
1603857300000|2020-10-28 03:55:00|||||||||1
1603857600000|2020-10-28 04:00:00|324||324||324||324||2
1603857900000|2020-10-28 04:05:00|323.8||324||324||323.8||3
1603858200000|2020-10-28 04:10:00|323.8||323.8||323.8||323.8||4
1603858500000|2020-10-28 04:15:00|||||||||12
1603858800000|2020-10-28 04:20:00||322.3||322.5||322.5||322.3|1
1603859100000|2020-10-28 04:25:00|324|322.8|324.3|322.8|324.3|322.8|324|322.8|3
1603859400000|2020-10-28 04:30:00|324||324||324||324||0
1603859700000|2020-10-28 04:35:00|324.3||324||324.3||324||2
1603860000000|2020-10-28 04:40:00|||||||||1
1603860300000|2020-10-28 04:45:00|324.3|323|324.3|322.8|324.3|323|324.3|322.8|2
1603860600000|2020-10-28 04:50:00|324.5|323|324.5|323|324.5|323.3|324.3|323|1
1603860900000|2020-10-28 04:55:00|324.8|323.3|324.5|323.3|324.8|323.5|324.5|323.3|0
1603861200000|2020-10-28 05:00:00|324.3|323|324.3|323|324.3|323|324.3|323|3
1603862700000|2020-10-28 05:25:00|||||||||1
1603863000000|2020-10-28 05:30:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|2
1603863300000|2020-10-28 05:35:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|1
1603863600000|2020-10-28 05:40:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|10
1603863900000|2020-10-28 05:45:00|325|323.8|324.8|323.5|325|323.8|324.8|323.5|0
1603864200000|2020-10-28 05:50:00||323.3||323.3||323.5||323.3|0
1603864500000|2020-10-28 05:55:00||323.5||323.5||323.5||323.3|49
1603864800000|2020-10-28 06:00:00|325|323.3|325|323.8|325.3|323.8|325|323.3|3
1603865100000|2020-10-28 06:05:00|324.8|323.5|325|323.8|325|323.8|324.8|323.5|0
1603865400000|2020-10-28 06:10:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|3
1603865700000|2020-10-28 06:15:00|325|323.8|325|323.8|325|323.8|324.8|323.5|1
1603866000000|2020-10-28 06:20:00||323.5||323.5||323.8||323.5|0
1603866300000|2020-10-28 06:25:00|324.8|323.8|325|323.5|325|323.8|324.8|323.5|12
1603866600000|2020-10-28 06:30:00|324.8|323.3|324.5|323.3|324.8|323.3|324.5|323.3|23
1603866900000|2020-10-28 06:35:00|324.3|323|324.3|323|324.3|323.3|324|322.8|13
1603867200000|2020-10-28 06:40:00|324|322.8|324|322.8|324.3|323|324|322.8|3
1603867500000|2020-10-28 06:45:00|||||||||13
1603867800000|2020-10-28 06:50:00||322.5||322.8||322.8||322.5|5
1603868100000|2020-10-28 06:55:00|323.8|322.5|323.5|322.3|324|322.8|323.5|322.3|63
1603868400000|2020-10-28 07:00:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|55
1603868700000|2020-10-28 07:05:00|323.3|322|323.3|322|323.5|322.3|323.3|322|63
1603869000000|2020-10-28 07:10:00|323|321.8|322.5|321.3|323|321.8|322.5|321.3|437
1603869300000|2020-10-28 07:15:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|113
1603869600000|2020-10-28 07:20:00|322.3|321|321.8|320.5|322.5|321.3|321.8|320.3|47
1603869900000|2020-10-28 07:25:00|322|320.8|322|320.8|322.3|321|321.8|320.5|77
1603870200000|2020-10-28 07:30:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|45
1603870500000|2020-10-28 07:35:00|321.8|320.5|321.3|320|321.8|320.5|321.3|320|81
1603870800000|2020-10-28 07:40:00|321|319.8|321.3|320|321.3|320|320.8|319.5|110
1603871100000|2020-10-28 07:45:00||319.8||320||320||319.8|52
1603871400000|2020-10-28 07:50:00|321.5|319.8|321.5|320|321.5|320.3|321.3|319.8|49
1603871700000|2020-10-28 07:55:00|321.3|320.3|321.3|320|321.5|320.3|321|319.8|91
1603872000000|2020-10-28 08:00:00|321|319.8|321.8|320.5|322|320.5|321|319.8|335
1603872300000|2020-10-28 08:05:00|322|320.8|321.8|320.5|322|320.8|321.5|320.3|95
1603872600000|2020-10-28 08:10:00|321.5|320.3|321.3|320|321.8|320.3|321|319.8|176
1603872900000|2020-10-28 08:15:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|784
1603873200000|2020-10-28 08:20:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|268
1603873500000|2020-10-28 08:25:00|319.8|318.5|319.5|318.3|320|318.8|319.3|318|934
1603873800000|2020-10-28 08:30:00|319.8|318.5|319|317.8|319.8|318.5|319|317.8|1044
1603874100000|2020-10-28 08:35:00|318.8|317.5|319.3|318|319.5|318.3|318.3|317|1138
1603874400000|2020-10-28 08:40:00|319|317.8|319.8|318.5|320|318.8|319|317.8|1670
1603874700000|2020-10-28 08:45:00|319.5|318.3|320|318.8|320|318.8|319.5|318.3|620
1603875000000|2020-10-28 08:50:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|401
1603875300000|2020-10-28 08:55:00|320.8|319.5|320.8|319.5|320.8|319.5|320.3|319|516
1603875600000|2020-10-28 09:00:00|320.5|319.3|320|318.8|320.5|319.5|320|318.8|3202
1603875900000|2020-10-28 09:05:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|181
1603876200000|2020-10-28 09:10:00|320.8|319.5|321.8|320.5|321.8|320.5|320.8|319.5|695
1603876500000|2020-10-28 09:15:00|321.5|320.3|321|319.8|321.8|320.5|321|319.8|518
1603876800000|2020-10-28 09:20:00|320.8|319.5|321.3|320|321.3|320|320.5|319.3|173
1603877100000|2020-10-28 09:25:00|321.5|320.3|320.8|319.5|321.5|320.3|320.8|319.5|857
1603877400000|2020-10-28 09:30:00|320.5|319.3|320.8|319.3|321|319.8|320.3|319|266
1603877700000|2020-10-28 09:35:00|320.5|319.5|320.3|319|320.8|319.5|320.3|319|111
1603878000000|2020-10-28 09:40:00|320|318.8|320.5|319.3|320.5|319.3|320|318.8|29
1603878300000|2020-10-28 09:45:00|320.8|319.5|320.8|319.5|321.3|319.8|320.5|319.3|1792
1603878600000|2020-10-28 09:50:00|320.5|319.3|320.8|319.5|320.8|319.5|320.5|319.3|146
1603878900000|2020-10-28 09:55:00|320.5|319.3|321.3|319.8|321.5|320|320.5|319.3|186
1603879200000|2020-10-28 10:00:00|321|320|321.3|320|321.5|320.3|321|319.5|186
1603879500000|2020-10-28 10:05:00|321.5|320.3|321.8|320.3|321.8|320.3|321.3|320|32
1603879800000|2020-10-28 10:10:00|321.5|320|321.8|320.5|322|320.8|321.3|320|115
1603880100000|2020-10-28 10:15:00|322|320.8|322|320.8|322|320.8|321.5|320.3|155
1603880400000|2020-10-28 10:20:00|322.3|321|322|320.8|322.3|321|322|320.8|106
1603880700000|2020-10-28 10:25:00|321.8|320.5|321.5|320.3|322|320.8|321.5|320|43
1603881000000|2020-10-28 10:30:00|321.3|320|321.3|320|321.3|320|320.8|319.5|118
1603881300000|2020-10-28 10:35:00|321|319.8|321.3|320|321.5|320.3|320.8|319.5|87
1603881600000|2020-10-28 10:40:00|321|319.8|321|319.8|321|319.8|320.8|319.5|187
1603881900000|2020-10-28 10:45:00|320.8|319.5|320.5|319.3|321|319.8|320.5|319.3|205
1603882200000|2020-10-28 10:50:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|99
1603882500000|2020-10-28 10:55:00|320.3|319|320.3|319|320.5|319.3|320.3|319|21
1603882800000|2020-10-28 11:00:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|133
1603883100000|2020-10-28 11:05:00|319.8|318.5|319.8|318.3|320.3|318.8|319.5|318.3|406
1603883400000|2020-10-28 11:10:00|319.5|318.5|319.8|318.5|319.8|318.5|319.5|318.3|136
1603883700000|2020-10-28 11:15:00|319.5|318.3|319.5|318.3|319.8|318.5|319.5|318.3|59
1603884000000|2020-10-28 11:20:00|319.8|318|319.5|318.3|319.8|318.5|319.5|318|81
1603884300000|2020-10-28 11:25:00|319.3|318|319.3|318|319.5|318.3|319.3|318|135
1603884600000|2020-10-28 11:30:00|319.5|317.8|318.8|317.5|319.5|318.3|318.8|317.5|236
1603884900000|2020-10-28 11:35:00|318.5|317.3|318.8|317.3|318.8|317.5|318.5|317.3|185
1603885200000|2020-10-28 11:40:00|318.5|317.5|319|317.8|319|317.8|318.5|317.3|103
1603885500000|2020-10-28 11:45:00|318.8|317.5|319|317.5|319|317.8|318.8|317.5|206
1603885800000|2020-10-28 11:50:00|318.8|317.8|319.3|318|319.3|318|318.8|317.5|117
1603886100000|2020-10-28 11:55:00|319.5|318.3|319.5|318.3|319.8|318.5|319.3|318|67
1603886400000|2020-10-28 12:00:00|319.3|318|319.3|318|319.5|318.3|319|317.8|189
1603886700000|2020-10-28 12:05:00|319.5|317.8|319.3|318|319.5|318|319|317.8|377
1603887000000|2020-10-28 12:10:00|319.5||319.3||319.5||319.3||716
1603887300000|2020-10-28 12:15:00|319|317.8|319.5|318.3|319.5|318.3|319|317.8|140
1603887600000|2020-10-28 12:20:00|319.3|318|319.3|318|319.5|318.3|319.3|318|33
1603887900000|2020-10-28 12:25:00|319|317.8|319.5|318.3|319.5|318.3|319|317.8|144
1603888200000|2020-10-28 12:30:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|96
1603888500000|2020-10-28 12:35:00|319.3|318|319.3|318|319.3|318|319|317.8|32
1603888800000|2020-10-28 12:40:00|319|317.8|319.3|318|319.3|318|319|317.8|182
1603889100000|2020-10-28 12:45:00|319|317.8|319|317.8|319.3|318|319|317.8|229
1603889400000|2020-10-28 12:50:00|319.3|318|319.3|318|319.5|318.3|319|317.8|86
1603889700000|2020-10-28 12:55:00|319.5|318.3|319.5|318.3|319.8|318.5|319|317.8|154
1603890000000|2020-10-28 13:00:00|319.3|318|318.8|317.5|319.5|318.3|318.8|317.5|178
1603890300000|2020-10-28 13:05:00|318.5|317.3|317.3|316|318.5|317.3|317.3|316|539
1603890600000|2020-10-28 13:10:00|317|315.8|317.3|316|317.5|316.3|317|315.8|293
1603890900000|2020-10-28 13:15:00|317|315.8|316.3|314.8|317|315.8|315.8|314.5|428
1603891200000|2020-10-28 13:20:00|316|315|316.5|315.3|316.5|315.3|315.8|314.5|413
1603891500000|2020-10-28 13:25:00|316.3|315|316.8|315.5|317|315.8|316|314.8|942
1603891800000|2020-10-28 13:30:00|316.5|315.3|315.5|314.3|316.5|315.3|315.5|314.3|593
1603892100000|2020-10-28 13:35:00|315.3|314|316.3|315|316.5|315.3|315.3|314|394
1603892400000|2020-10-28 13:40:00|316|314.8|316.5|315.3|317|315.5|315.8|314.5|161
1603892700000|2020-10-28 13:45:00|316.8|315.5|316.8|315.5|317|315.8|316.5|315.3|104
1603893000000|2020-10-28 13:50:00|316.5|315.3|316|314.8|316.5|315.3|315.8|314.5|226
1603893300000|2020-10-28 13:55:00|315.8|314.5|315.8|314.3|316|314.8|315.3|314|164
1603893600000|2020-10-28 14:00:00|315.5|314|315.5|314.3|316|314.5|315.3|314|653
1603893900000|2020-10-28 14:05:00|315.8|314.5|315.3|314|315.8|314.5|315.3|314|77
1603894200000|2020-10-28 14:10:00|315.5|314.3|315|313.8|315.5|314.3|315|313.8|227
1603894500000|2020-10-28 14:15:00|315.3|314|314.3|313|315.3|314|314.3|313|646
1603894800000|2020-10-28 14:20:00|314.5|313.3|314|312.8|314.5|313.3|313.8|312.5|1438
1603895100000|2020-10-28 14:25:00|314.3|313|315|313.5|315.3|314|314.3|313|2119
1603895400000|2020-10-28 14:30:00|315.3|313.8|316.3|314.8|316.3|315|314|312.8|703
1603895700000|2020-10-28 14:35:00|316|314.5|317.5|316.3|318|316.5|315.8|314.3|466
1603896000000|2020-10-28 14:40:00|317.8|316.5|317.8|316.5|318.3|316.8|317.3|316|352
1603896300000|2020-10-28 14:45:00|317.5|316.3|316.3|315|317.8|316.5|316|314.8|170
1603896600000|2020-10-28 14:50:00|316|314.8|315.8|314.5|316|314.8|315|313.8|647
1603896900000|2020-10-28 14:55:00|316|314.3|315.5|314.3|316|314.5|314.5|313.3|257
1603897200000|2020-10-28 15:00:00|315.3|314|315|313.8|315.5|314.3|314.8|313.5|182
1603897500000|2020-10-28 15:05:00|315.3|314|314.8|313.5|316.5|315|314.8|313.5|813
1603897800000|2020-10-28 15:10:00|314.5|313.3|314.8|313.5|315.3|314|314|312.5|286
1603898100000|2020-10-28 15:15:00|314.5|313.3|314|312.8|314.8|313.3|313.8|312.5|110
1603898400000|2020-10-28 15:20:00|314.3|313|313.8|312.3|314.3|313|313.5|312.3|261
1603898700000|2020-10-28 15:25:00|313.5|312.5|314.8|313.5|314.8|313.5|313|311.8|294
1603899000000|2020-10-28 15:30:00|314.5|313.3|313.5|312.3|314.5|313.3|313.3|312|173
1603899300000|2020-10-28 15:35:00|313.8|312.5|314.3|312.8|314.3|313|313.5|312.3|100
1603899600000|2020-10-28 15:40:00|314|312.5|316|314.8|316|314.8|313.5|312.3|523
1603899900000|2020-10-28 15:45:00|315.8|314.5|315.3|313.8|316|314.8|315|313.8|1787
1603900200000|2020-10-28 15:50:00|315.5|314|315.5|314.3|315.5|314.3|315|313.8|225
1603900500000|2020-10-28 15:55:00|315.3|314|316|314.5|316.3|315|314.5|313.3|199
1603900800000|2020-10-28 16:00:00|315.8|314.8|315.5|314.3|316|314.8|315|313.8|641
1603901100000|2020-10-28 16:05:00|315.3|314|314.8|313.5|315.5|314.3|314.8|313.5|269
1603901400000|2020-10-28 16:10:00|315|313.8|314.8|313.5|315|313.8|314|312.8|251
1603901700000|2020-10-28 16:15:00|315|313.8|314.3|313|315|313.8|314.3|312.8|246
1603902000000|2020-10-28 16:20:00|314.5|312.8|314.5|313.3|315|313.8|314|312.8|530
1603902300000|2020-10-28 16:25:00|314.8|313.5|315.5|314.3|315.5|314.3|314.3|313|1051
1603902600000|2020-10-28 16:30:00|315.3|314|315.8|314.5|316|314.8|315|313.8|521
1603902900000|2020-10-28 16:35:00|316|314.8|314.8|313.5|316|314.8|314.5|313.3|419
1603903200000|2020-10-28 16:40:00|314.5|313.3|314.5|313.3|314.8|313.5|314|312.8|2510
1603903500000|2020-10-28 16:45:00|314.3|313|313.8|312.5|314.3|313|313.8|312.5|617
1603903800000|2020-10-28 16:50:00|313.5|312.3|314|312.8|314|312.8|313.3|312|294
1603904100000|2020-10-28 16:55:00|313.8|312.5|314.3|312.8|314.3|313|313.5|312.3|234
1603904400000|2020-10-28 17:00:00|314|313|314|312.8|314.5|313.3|313.8|312.5|45
1603904700000|2020-10-28 17:05:00|313.8|312.5|314|312.8|314|312.8|313.8|312.5|66
1603905000000|2020-10-28 17:10:00|313.8|312.5|313.3|312|313.8|312.5|313.3|312|34
1603905300000|2020-10-28 17:15:00|313.5|312.3|314|312.8|314|312.8|313|311.8|306
1603905600000|2020-10-28 17:20:00|313.8|312.5|314.3|313|314.3|313|313.5|312.3|34
1603905900000|2020-10-28 17:25:00|314.5|313.3|315|313.5|315|313.8|314.3|313|76
1603906200000|2020-10-28 17:30:00|314.8|313.8|315.3|314|315.3|314|314.5|313.3|88
1603906500000|2020-10-28 17:35:00|315.5|314.3|315.5|314.3|315.5|314.3|315.3|314|100
1603906800000|2020-10-28 17:40:00|315.3|314|315.8|314.5|316|314.5|315.3|314|114
1603907100000|2020-10-28 17:45:00|316|314.3|315.5|314.3|316|314.5|315.5|314.3|97
1603907400000|2020-10-28 17:50:00|315.3|314|315.8|314.5|315.8|314.5|315.3|314|4099
1603907700000|2020-10-28 17:55:00|315.5|314.3|315.8|314.5|315.8|314.5|315.5|314.3|1260
1603908000000|2020-10-28 18:00:00|315.5|314.3|315.5|314.3|315.8|314.5|315.3|314|360
1603908300000|2020-10-28 18:05:00|315.8|314.5|315.5|314.3|315.8|314.5|315.3|314|11
1603908600000|2020-10-28 18:10:00|315.3|314|315.3|314|315.3|314.3|315|313.8|658
1603908900000|2020-10-28 18:15:00|315|313.8|315.3|313.8|315.3|314|313.8|312.5|158
1603909200000|2020-10-28 18:20:00|315|314|316|314.5|316|314.8|315|314|137
1603909500000|2020-10-28 18:25:00|315.8|314.8|316.8|315.5|316.8|315.5|315|313.8|302
1603909800000|2020-10-28 18:30:00|316.5|315.3|316.3|315|317|315.5|316.3|315|291
1603910100000|2020-10-28 18:35:00|316|314.8|316.3|315|316.3|315|316|314.8|16
1603910400000|2020-10-28 18:40:00|316|314.8|316.3|315|316.5|315.3|315.8|314.5|140
1603910700000|2020-10-28 18:45:00|316.5|315.3|316.8|315.3|316.8|315.5|316.3|315.3|3
1603911000000|2020-10-28 18:50:00|316.5|315.5|316.3|315|316.8|315.5|316.3|315|2
1603911300000|2020-10-28 18:55:00|316.5|315.3|316.8|315.5|317|315.8|316.3|315.3|17
1603911600000|2020-10-28 19:00:00|317|315.8|316.5|315.3|317|315.8|316.5|315.3|21
1603911900000|2020-10-28 19:05:00|316.8|315.5|316.8|315.5|317|315.8|316.5|315.3|7
1603912200000|2020-10-28 19:10:00|316.5|315.3|316.8|315.5|317|315.8|316.5|315.3|3
1603912500000|2020-10-28 19:15:00|316.5|315.3|316|314.5|316.5|315.5|316|314.5|34
1603912800000|2020-10-28 19:20:00|315.8|314.8|316.5|315.3|316.8|315.3|315.8|314.5|48
1603913100000|2020-10-28 19:25:00|316.8|315.5|315.5|314.3|316.8|315.5|315.5|314.3|298
1603913400000|2020-10-28 19:30:00|315.8|314.5|315.8|314.5|316|314.8|315.5|314.3|172
1603913700000|2020-10-28 19:35:00|315.5|314.3|315|313.5|315.8|314.3|315|313.5|22
1603914000000|2020-10-28 19:40:00|315.3|313.8|315|313.8|315.5|314.3|315|313.8|26
1603914300000|2020-10-28 19:45:00|315.3|314|315.5|314.3|315.5|314.3|315|313.5|646
1603914600000|2020-10-28 19:50:00|315.3|314|315|313.8|315.5|314.3|315|313.5|285
1603914900000|2020-10-28 19:55:00|314.8|313.5|315.5|314|315.5|314|314.8|313.5|14
1603915200000|2020-10-28 20:00:00|315.3|314.3|315.3|314|315.5|314.3|315.3|314|1
1603915500000|2020-10-28 20:05:00|315|313.5|315|313.8|315|313.8|315|313.5|6
1603915800000|2020-10-28 20:10:00|315.3|314|315.3|314|315.5|314.3|315|313.8|10
1603916100000|2020-10-28 20:15:00|315.5|313.8|315.3|314|315.5|314|315.3|313.8|6
1603916400000|2020-10-28 20:20:00|315.5||315.3||315.5||315.3||1
1603916700000|2020-10-28 20:25:00||313.8||313.8||314||313.8|0
1603917000000|2020-10-28 20:30:00|315|314|315.5|314.3|315.5|314.3|315|313.8|3
1603917300000|2020-10-28 20:35:00|315.3|314|315.3|314|315.5|314|315.3|314|3
1603917600000|2020-10-28 20:40:00|315.5|313.8|315.3|313.8|315.5|314|315|313.8|0
1603917900000|2020-10-28 20:45:00|315|314|314.5|313|315.3|314|314.3|313|119
1603918200000|2020-10-28 20:50:00|314.8|313.3|314.5|313.3|314.8|313.3|314.5|313|12
1603918500000|2020-10-28 20:55:00|314.8|313.5|315|313.5|315|313.8|314.5|313.3|8
1603918800000|2020-10-28 21:00:00|314.8|313.3|315|313.5|315|313.5|314.8|313.3|27
1603919400000|2020-10-28 21:10:00|315.3|313.8|315|313.5|315.3|313.8|315|313.5|1
1603919700000|2020-10-28 21:15:00|||||||||123
1603920300000|2020-10-28 21:25:00||313.3||313.3||313.3||313.3|0
1603922100000|2020-10-28 21:55:00|315.3|312.8|315.3|312.8|315.3|312.8|315.3|312.8|50
1603936800000|2020-10-29 02:00:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|1
1603937100000|2020-10-29 02:05:00|319|317.3|318.3|317|319|317.3|318.3|317|14
1603937400000|2020-10-29 02:10:00|318.5|316.8|318|316.8|318.5|316.8|318|316.8|2
1603937700000|2020-10-29 02:15:00||316.5||316.5||316.5||316.5|2
1603938000000|2020-10-29 02:20:00|317.8|316.8|317.8|316.5|317.8|316.8|317.8|316.3|1
1603938300000|2020-10-29 02:25:00|318||318||318||317.8||10
1603938600000|2020-10-29 02:30:00|317.8|316.3|317.8|316.3|317.8|316.3|317.8|316.3|0
1603938900000|2020-10-29 02:35:00|317.5||317.8||317.8||317.5||0
1603939200000|2020-10-29 02:40:00|317.5|316|317|315.5|317.5|316|317|315.5|0
1603939500000|2020-10-29 02:45:00|317.3|316|317|315.5|317.3|316|316.8|315.3|49
1603939800000|2020-10-29 02:50:00|316.8||317||317||316.8||0
1603940100000|2020-10-29 02:55:00|317.3|315.8|317.3|316|317.3|316|317.3|315.8|0
1603940400000|2020-10-29 03:00:00|317|315.8|317|315.5|317|315.8|317|315.5|1
1603940700000|2020-10-29 03:05:00|316.8|315.3|316.8|315.3|317|315.5|316.8|315.3|6
1603941000000|2020-10-29 03:10:00|316.5|315|316.3|314.8|316.8|315.3|316|314.5|5
1603941300000|2020-10-29 03:15:00|316|315|316|314.8|316.3|315|316|314.8|0
1603941600000|2020-10-29 03:20:00|316.3|315|315.3|314|316.3|315|314.8|313.5|44
1603941900000|2020-10-29 03:25:00|315.5|314.3|316|314.5|316|314.8|315.5|314|0
1603942200000|2020-10-29 03:30:00|316.3|314.8|316.5|315|316.5|315.3|316.3|314.8|0
1603942500000|2020-10-29 03:35:00|316.3||316.3||316.5||316.3||0
1603942800000|2020-10-29 03:40:00|316|314.8|316.3|315|316.5|315|316|314.8|9
1603943100000|2020-10-29 03:45:00|316.5|314.8|316.5|315|316.5|315.3|316.3|314.8|19
1603943400000|2020-10-29 03:50:00||315.3||315||315.3||315|0
1603943700000|2020-10-29 03:55:00|316.8|315.3|317|315.5|317|315.8|316.8|315.3|4
1603944000000|2020-10-29 04:00:00|316.8|315.8|316.8|315.5|317|315.8|316.8|315.5|0
1603944300000|2020-10-29 04:05:00|317|315.8|317.3|316|317.3|316|316.8|315.8|3
1603944600000|2020-10-29 04:10:00|317|315.8|317.3|316|317.3|316|317|315.8|0
1603944900000|2020-10-29 04:15:00|317.5|315.8|317.3|316|317.5|316|317.3|315.8|59
1603945200000|2020-10-29 04:20:00|317.5||317.5||317.5||317.3||39
1603945500000|2020-10-29 04:25:00|317.3||317.5||317.5||317.3||0
1603945800000|2020-10-29 04:30:00|317.3||317.5||317.5||317.3||104
1603946100000|2020-10-29 04:35:00|317.3||317.5||317.5||317.3||83
1603946400000|2020-10-29 04:40:00|317.8|316.3|317.5|316.3|317.8|316.3|317.5|316|67
1603946700000|2020-10-29 04:45:00|317.8||317.8||317.8||317.8||88
1603947000000|2020-10-29 04:50:00|317.5||317.5||317.8||317.5||20
1603947300000|2020-10-29 04:55:00|317.8||317.5||317.8||317.5||0
1603947600000|2020-10-29 05:00:00|317.8|316|317|315.5|317.8|316|317|315.5|5
1603947900000|2020-10-29 05:05:00|316.8|315.3|316.8|315.3|316.8|315.5|316.5|315.3|8
1603948200000|2020-10-29 05:10:00|317|315.5|317|315.8|317|315.8|316.8|315.3|41
1603948500000|2020-10-29 05:15:00|316.8|315.5|317|315.8|317.3|315.8|316.8|315.5|0
1603948800000|2020-10-29 05:20:00|317.3|315.5|317|315.5|317.3|315.8|316.8|315.5|8
1603949100000|2020-10-29 05:25:00|316.8|315.8|317|315.8|317|315.8|316.8|315.5|1
1603949400000|2020-10-29 05:30:00|317.3|315.5|317|315.8|317.3|315.8|316.8|315.5|18
1603949700000|2020-10-29 05:35:00|317.3|316|317.3|316|317.3|316|317|316|1
1603950000000|2020-10-29 05:40:00|317|315.8|317.3|316|317.3|316|317|315.8|1
1603950300000|2020-10-29 05:45:00|317|315.8|317|315.8|317.3|316|316.8|315.5|96
1603950600000|2020-10-29 05:50:00|317.3|315.5|317|315.8|317.3|315.8|316.8|315.5|0
1603950900000|2020-10-29 05:55:00|317.3|316|317.3|315.8|317.3|316|317|315.8|0
1603951200000|2020-10-29 06:00:00|317|315.5|316.8|315.5|317.3|315.5|316.5|315.3|5
1603951500000|2020-10-29 06:05:00|316.5|315.3|317|315.5|317|315.8|316.5|315.3|8
1603951800000|2020-10-29 06:10:00|316.8|315.8|316.8|315.5|317|315.8|316.5|315.3|3
1603952100000|2020-10-29 06:15:00|316.5|315.3|316.8|315.5|317|315.8|316.5|315.3|8
1603952400000|2020-10-29 06:20:00|317|315.8|317.5|316.3|317.5|316.3|316.8|315.5|2
1603952700000|2020-10-29 06:25:00|317.8|316|317.8|316.5|317.8|316.5|317.5|316|0
1603953000000|2020-10-29 06:30:00|318|316.8|318|316.8|318|316.8|318|316.5|14
1603953300000|2020-10-29 06:35:00|317.8|316.5|317.8|316.5|318|316.8|317.8|316.5|12
1603953600000|2020-10-29 06:40:00|318|316.8|317.8|316.5|318|316.8|317.8|316.3|4
1603953900000|2020-10-29 06:45:00|317.5|316.3|317.8|316.3|318|316.8|317.5|316.3|3
1603954200000|2020-10-29 06:50:00|317.5|316.5|317|315.8|317.5|316.5|317|315.8|12
1603954500000|2020-10-29 06:55:00|317.3|316|317.3|316|317.5|316.3|317|315.8|2
1603954800000|2020-10-29 07:00:00|317.5|316.3|316.3|315|317.5|316.3|316.3|315|19
1603955100000|2020-10-29 07:05:00|316|314.8|316|314.8|316.3|315|316|314.8|93
1603955400000|2020-10-29 07:10:00|316.3|315|316.5|315.3|316.5|315.3|316|314.8|71
1603955700000|2020-10-29 07:15:00|316.3|315|316|314.8|316.5|315.3|316|314.8|19
1603956000000|2020-10-29 07:20:00|315.8|314.5|315.5|314|315.8|314.5|315.3|313.8|65
1603956300000|2020-10-29 07:25:00|315.3|313.8|315|313.8|315.3|313.8|314.8|313.5|91
1603956600000|2020-10-29 07:30:00|315.3|314|314.8|313.5|315.5|314.3|314.8|313.5|48
1603956900000|2020-10-29 07:35:00|315|313.8|315.5|314.3|315.5|314.3|314.8|313.5|18
1603957200000|2020-10-29 07:40:00|315.8|314.5|315.8|314.3|316|314.8|315.5|314.3|360
1603957500000|2020-10-29 07:45:00|316|314.5|315.5|314.3|316|314.8|315.3|314|32
1603957800000|2020-10-29 07:50:00|315.8|314|315.5|314.3|316.3|314.8|315.3|314|50
1603958100000|2020-10-29 07:55:00|315.8|314|315.8|314.5|316|314.8|315.3|314|208
1603958400000|2020-10-29 08:00:00|316|314.8|316|314.8|316.5|315.3|315.8|314.5|136
1603958700000|2020-10-29 08:05:00|315.8|314.5|315.5|314.3|316|314.5|315.3|314|122
1603959000000|2020-10-29 08:10:00|315.3|314|314.5|313.3|315.5|314.3|314.5|313.3|363
1603959300000|2020-10-29 08:15:00|314.8|313.5|314.3|313|315|313.8|314|312.8|53
1603959600000|2020-10-29 08:20:00|314.5|313.3|315|313.8|315.3|314|314.5|313.3|243
1603959900000|2020-10-29 08:25:00|314.8|313.5|315|313.5|315|313.8|314.8|313.5|24
1603960200000|2020-10-29 08:30:00|314.8|313.8|314.8|313.3|315.3|313.8|314.5|313.3|299
1603960500000|2020-10-29 08:35:00|314.5|313.5|313.8|312.5|314.5|313.5|313.8|312.5|132
1603960800000|2020-10-29 08:40:00|313.5|312.3|311.8|310.5|313.8|312.3|311.8|310.5|371
1603961100000|2020-10-29 08:45:00|311.5|310.3|313|311.5|313|311.8|311.5|310.3|574
1603961400000|2020-10-29 08:50:00|312.8|311.8|312.8|311.5|313.8|312.5|312.8|311.5|746
1603961700000|2020-10-29 08:55:00|313|311.3|311.5|310.3|313|311.5|311.3|310|171
1603962000000|2020-10-29 09:00:00|311.8|310.5|311.8|310.5|312.3|311|311.5|310.3|209
1603962300000|2020-10-29 09:05:00|311.5|310.3|312|310.5|312|310.8|310.8|309.5|481
1603962600000|2020-10-29 09:10:00|312.3|310.8|312.5|311.3|312.8|311.5|312|310.5|189
1603962900000|2020-10-29 09:15:00|312.8|311.5|311.3|309.8|312.8|311.5|311|309.8|185
1603963200000|2020-10-29 09:20:00|311|309.5|311.8|310.3|312|310.5|310.8|309.5|195
1603963500000|2020-10-29 09:25:00|311.5|310.5|310.8|309.5|311.8|310.5|310.8|309.5|89
1603963800000|2020-10-29 09:30:00|311|309.8|310|308.8|311|309.8|310|308.5|215
1603964100000|2020-10-29 09:35:00|309.8|308.5|309.5|308.3|310.3|309|309.5|308.3|147
1603964400000|2020-10-29 09:40:00|309.8|308.5|309.3|308|309.8|308.5|309.3|308|175
1603964700000|2020-10-29 09:45:00|309.5|308.3|308.8|307.5|309.8|308.5|308.5|307.3|289
1603965000000|2020-10-29 09:50:00|308.5|307.3|308.3|307|308.8|307.5|308|306.8|182
1603965300000|2020-10-29 09:55:00|308.5|307.3|309.3|308|309.5|308|308.5|307.3|177
1603965600000|2020-10-29 10:00:00|309.5|307.8|308.3|307|309.5|308|308.3|307|97
1603965900000|2020-10-29 10:05:00|308.5|307.3|308.5|307.3|309|307.5|308.3|307|111
1603966200000|2020-10-29 10:10:00|308.3|307|306.5|305.3|308.8|307.3|306.5|305|280
1603966500000|2020-10-29 10:15:00|306.8|305|306.5|305.3|307.3|306|305.8|304.5|4528
1603966800000|2020-10-29 10:20:00|306.3|305|307|305.8|307.3|306|305.8|304.5|824
1603967100000|2020-10-29 10:25:00|306.8|305.5|307.3|306|307.3|306|306|304.8|92
1603967400000|2020-10-29 10:30:00|307|305.8|306.3|305|307|306|305.8|304.5|126
1603967700000|2020-10-29 10:35:00|306.5|304.8|307|305.8|307.5|306.3|306.5|304.8|185
1603968000000|2020-10-29 10:40:00|306.8|305.5|307.3|305.8|307.3|305.8|306.3|305|196
1603968300000|2020-10-29 10:45:00|307|306|307.3|306|307.8|306.5|307|305.8|115
1603968600000|2020-10-29 10:50:00|307|305.8|307.3|306|308|306.5|306.5|305.3|115
1603968900000|2020-10-29 10:55:00|307.5|306.3|307|305.8|307.5|306.3|306.8|305.5|2381
1603969200000|2020-10-29 11:00:00|307.3|306|307.8|306.5|307.8|306.5|306.8|305.5|232
1603969500000|2020-10-29 11:05:00|307.5|306.3|307.3|306|308|306.8|307.3|305.8|196
1603969800000|2020-10-29 11:10:00|307|305.8|307|305.8|307.3|306|306.5|305.3|108
1603970100000|2020-10-29 11:15:00|307.3|306|306.3|305|307.3|306|306.3|305|1244
1603970400000|2020-10-29 11:20:00|306|304.8|306|304.8|306.5|305.3|305.8|304.5|313
1603970700000|2020-10-29 11:25:00|305.8|304.5|305.8|304.5|306|304.8|305.8|304.5|51
1603971000000|2020-10-29 11:30:00|306|304.8|305.5|304.3|306|304.8|305.3|304|116
1603971300000|2020-10-29 11:35:00|305.8|304.5|305.3|304|306|304.8|305.3|304|210
1603971600000|2020-10-29 11:40:00|305.5|304.3|305.5|304.3|305.8|304.5|305|303.8|56
1603971900000|2020-10-29 11:45:00|305.8|304.5|305.5|304.3|306|304.8|305.3|304|47
1603972200000|2020-10-29 11:50:00|305.8|304.5|305.5|304.3|305.8|304.5|305|303.8|126
1603972500000|2020-10-29 11:55:00|305.3|304|304.5|303.3|305.3|304|304.5|303.3|108
1603972800000|2020-10-29 12:00:00|304.8|303.5|304|302.8|304.8|303.5|304|302.8|174
1603973100000|2020-10-29 12:05:00|303.8|302.5|303.3|302|303.8|302.5|302.3|301|418
1603973400000|2020-10-29 12:10:00|303|301.8|302.8|301.5|303.3|302|302.5|301.3|394
1603973700000|2020-10-29 12:15:00|302.5|301.3|302.3|301|302.8|301.5|302.3|301|105
1603974000000|2020-10-29 12:20:00|302.5|301.3|302|300.8|302.5|301.3|302|300.8|190
1603974300000|2020-10-29 12:25:00|302.3|301|302.3|301|302.3|301|301.8|300.5|1250
1603974600000|2020-10-29 12:30:00|302|300.8|302|300.8|302.3|301|301.8|300.5|245
1603974900000|2020-10-29 12:35:00|302.3|301|302.3|301|302.5|301.3|302|300.8|236
1603975200000|2020-10-29 12:40:00|302|300.8|302.8|301.5|302.8|301.5|301.8|300.5|240
1603975500000|2020-10-29 12:45:00|302.5|301.3|302|300.8|302.8|301.5|302|300.8|95
1603975800000|2020-10-29 12:50:00|302.3|301|302|300.8|302.5|301.3|302|300.8|237
1603976100000|2020-10-29 12:55:00|301.8|300.5|302.3|301|302.5|301.3|301.5|300.3|174
1603976400000|2020-10-29 13:00:00|302|300.8|300.8|299.5|302|300.8|300.8|299.5|483
1603976700000|2020-10-29 13:05:00|301|299.8|299.5|298.3|301|299.8|299.3|298|3247
1603977000000|2020-10-29 13:10:00|299.8|298.5|299.5|298.3|299.8|298.5|298.3|297|476
1603977300000|2020-10-29 13:15:00|299.3|298|298.8|297.5|299.5|298.3|298.8|297.3|400
1603977600000|2020-10-29 13:20:00|298.5|297.3|299.3|298|299.5|298.3|298.5|297.3|462
1603977900000|2020-10-29 13:25:00|299|297.8|298.8|297.5|299|297.8|298|296.8|310
1603978200000|2020-10-29 13:30:00|298.5|297.3|298.8|297.5|299.3|298|297.8|296.5|344
1603978500000|2020-10-29 13:35:00|298.5|297.3|297.3|296|298.5|297.3|297.3|296|280
1603978800000|2020-10-29 13:40:00|297|295.8|297.5|296.3|297.8|296.5|296.5|295.3|388
1603979100000|2020-10-29 13:45:00|297.8|296.5|298|296.8|298.3|297|297|295.8|147
1603979400000|2020-10-29 13:50:00|297.8|296.5|299|297.8|299.3|298|297.5|296.3|135
1603979700000|2020-10-29 13:55:00|299.3|297.5|300.8|299.5|301.5|300|299|297.5|575
1603980000000|2020-10-29 14:00:00|300.5|299.3|301|299.8|301.3|299.8|299.5|298.3|498
1603980300000|2020-10-29 14:05:00|300.8|299.5|302.8|301.5|302.8|301.5|300.5|299.3|250
1603980600000|2020-10-29 14:10:00|302.5|301.3|302.8|301.5|303|301.8|302|300.8|176
1603980900000|2020-10-29 14:15:00|303|301.8|305.5|304|305.5|304.3|303|301.8|386
1603981200000|2020-10-29 14:20:00|305.3|303.8|305.5|304.3|305.5|304.3|304|302.8|347
1603981500000|2020-10-29 14:25:00|305.3|304|304|302.8|305.3|304|303.8|302.5|410
1603981800000|2020-10-29 14:30:00|304.3|303|305|303.8|305.8|304.3|304.3|302.8|119
1603982100000|2020-10-29 14:35:00|305.3|304|306|304.8|306|304.8|304.8|303.5|384
1603982400000|2020-10-29 14:40:00|306.3|305|306.3|305|306.5|305.3|305.3|304|422
1603982700000|2020-10-29 14:45:00|306.5|305.3|305.8|304.3|306.5|305.3|305.5|304|293
1603983000000|2020-10-29 14:50:00|305.5|304|306.3|305|306.8|305.3|305.3|304|381
1603983300000|2020-10-29 14:55:00|306|304.8|307.5|306.3|307.8|306.3|305.8|304.5|240
1603983600000|2020-10-29 15:00:00|307.8|306|306.5|305.3|307.8|306.5|306.5|305|137
1603983900000|2020-10-29 15:05:00|306.8|305|306.5|305.3|306.8|305.5|305.8|304.5|761
1603984200000|2020-10-29 15:10:00|306.3|305|307.5|306.3|307.5|306.3|305.3|304|2356
1603984500000|2020-10-29 15:15:00|307.3|306|306.8|305.5|307.3|306|305.8|304.5|348
1603984800000|2020-10-29 15:20:00|306.5|305.3|306.8|305.5|307.3|306|306.5|305.3|298
1603985100000|2020-10-29 15:25:00|306.5|305.3|306.8|305.5|308.8|307.5|306.5|305.3|364
1603985400000|2020-10-29 15:30:00|307|305.8|306.5|305.3|307|305.8|306.3|305|239
1603985700000|2020-10-29 15:35:00|306.3|305|306.3|305|306.8|305.5|306|304.8|732
1603986000000|2020-10-29 15:40:00|306|304.8|306.3|305|307|305.8|305.8|304.3|150
1603986300000|2020-10-29 15:45:00|306|304.8|307.3|306|307.5|306.3|305.8|304.5|340
1603986600000|2020-10-29 15:50:00|307|305.8|306.5|305.3|307|305.8|306.5|305|157
1603986900000|2020-10-29 15:55:00|306.8|305.5|305.5|304|306.8|305.5|305.3|304|8524
1603987200000|2020-10-29 16:00:00|305.8|304.3|305.5|304.3|306|304.8|304.8|303.5|183
1603987500000|2020-10-29 16:05:00|305.8|304.5|307|305.8|307.3|306|305.5|304.3|135
1603987800000|2020-10-29 16:10:00|307.3|305.5|306.5|305.3|307.3|305.8|305.8|304.5|320
1603988100000|2020-10-29 16:15:00|306.8|305|305.3|304|306.8|305.3|304.8|303.5|345
1603988400000|2020-10-29 16:20:00|305|303.8|304.5|303.3|305|303.8|303.8|302.5|660
1603988700000|2020-10-29 16:25:00|304.8|303.5|304.8|303.5|305.5|304.3|304.5|303.3|361
1603989000000|2020-10-29 16:30:00|305|303.8|305|303.8|305.3|304|304.3|303|556
1603989300000|2020-10-29 16:35:00|304.8|303.5|305.3|303.8|305.3|304|304.5|303.3|557
1603989600000|2020-10-29 16:40:00|305.5|304|304.8|303.5|305.5|304.3|304.5|303.3|210
1603989900000|2020-10-29 16:45:00|304.5|303.3|305|303.8|305|303.8|304.3|303|40
1603990200000|2020-10-29 16:50:00|305.3|304|304|302.5|305.3|304|304|302.5|105
1603990500000|2020-10-29 16:55:00|303.8|302.3|303.5|302.3|304|302.3|303|301.8|99
1603990800000|2020-10-29 17:00:00|303.8|302.5|304.8|303.5|304.8|303.5|303.5|302.3|173
1603991100000|2020-10-29 17:05:00|304.5|303.3|304.8|303.5|305|303.5|304.3|303|14
1603991400000|2020-10-29 17:10:00|304.5|303.3|304.8|303.5|305|303.8|304.5|303|29
1603991700000|2020-10-29 17:15:00|305|303.8|304.8|303.5|305|303.8|304.5|303.3|27
1603992000000|2020-10-29 17:20:00|304.5|303.3|305.5|304.3|305.5|304.3|304.5|303.3|93
1603992300000|2020-10-29 17:25:00|305.8|304.5|306.8|305.5|307|305.8|305.8|304.3|497
1603992600000|2020-10-29 17:30:00|306.5|305.3|306.8|305.5|307|305.8|306.3|304.8|129
1603992900000|2020-10-29 17:35:00|306.5|305.3|307|305.8|307.3|306|306.3|305|402
1603993200000|2020-10-29 17:40:00|306.8|305.5|306.5|305.3|307.3|306|306.5|305.3|49
1603993500000|2020-10-29 17:45:00|306.8|305|306.3|304.8|306.8|305.5|306|304.8|161
1603993800000|2020-10-29 17:50:00|306|304.5|306.8|305.5|306.8|305.5|305.8|304.5|44
1603994100000|2020-10-29 17:55:00|306.5|305.3|307.3|306|307.3|306|306.3|305|40
1603994400000|2020-10-29 18:00:00|307.5|306.3|308|306.8|308.3|307|307.5|306.3|126
1603994700000|2020-10-29 18:05:00|308.3|307|307.3|306|308.3|307|307|305.8|134
1603995000000|2020-10-29 18:10:00|307|305.8|307.3|306|307.8|306.3|307|305.5|11
1603995300000|2020-10-29 18:15:00|307.5|306.3|307|305.8|307.8|306.5|307|305.5|22
1603995600000|2020-10-29 18:20:00|306.8|305.5|307.3|306|307.8|306.5|306|304.8|144
1603995900000|2020-10-29 18:25:00|307|305.8|306.5|305.3|307.8|306.5|306.3|305|225
1603996200000|2020-10-29 18:30:00|306.8|305.5|307.8|306.3|307.8|306.5|306.5|305.5|2726
1603996500000|2020-10-29 18:35:00|307.5|306.5|307.5|306.3|307.8|306.5|307.3|306|831
1603996800000|2020-10-29 18:40:00|307.3|306|307.5|306.3|307.5|306.3|307.3|306|255
1603997100000|2020-10-29 18:45:00|307.8|306|307.5|306.3|307.8|306.3|307.3|305.8|30
1603997400000|2020-10-29 18:50:00|307.8|306.5|308|306.5|308|306.8|307.5|306.3|5
1603997700000|2020-10-29 18:55:00|307.8|306.8|307.8|306.3|308.3|307|307.5|306|66
1603998000000|2020-10-29 19:00:00|307.5|306.5|308|306.8|308|306.8|307.3|306|57
1603998300000|2020-10-29 19:05:00|307.8|306.5|308|306.8|308.3|307|307.8|306.5|29
1603998600000|2020-10-29 19:10:00|308.3|307|308.5|307.3|308.5|307.3|308.3|306.8|102
1603998900000|2020-10-29 19:15:00|308.3|307|308.3|307|308.5|307.3|308|306.8|168
1603999200000|2020-10-29 19:20:00|308|306.8|308.5|307.3|308.5|307.3|308|306.8|49
1603999500000|2020-10-29 19:25:00|308.3|307|308.3|307|308.8|307.5|308.3|307|90
1603999800000|2020-10-29 19:30:00|308.5|307.3|308.5|307.3|308.8|307.5|308.5|307.3|136
1604000100000|2020-10-29 19:35:00|308.8|307.5|309|307.8|309|307.8|308.5|307.3|103
1604000400000|2020-10-29 19:40:00|308.8|307.5|308.8|307.5|309|307.8|308.8|307.3|30
1604000700000|2020-10-29 19:45:00|309|307.8|309|307.8|309|307.8|309|307.8|29
1604001000000|2020-10-29 19:50:00|308.8|307.5|309|307.8|309|307.8|308.8|307.5|16
1604001300000|2020-10-29 19:55:00|308.8|307.5|308|306.8|308.8|307.5|308|306.8|18
1604001600000|2020-10-29 20:00:00|308.3|306.5|308|306.5|308.3|307|308|306.5|4
1604001900000|2020-10-29 20:05:00|308.3|306.8|308.3|307|308.3|307|308|306.8|0
1604002200000|2020-10-29 20:10:00|308|306.8|308|306.5|308|306.8|307.8|306.5|2
1604002500000|2020-10-29 20:15:00|307.8|306.8|308|306.8|308|306.8|307.8|306.5|26
1604003100000|2020-10-29 20:25:00|308.3|307|307.8|306.5|308.3|307|307.8|306.5|3
1604003400000|2020-10-29 20:30:00|308|306.8|307|305.5|308|306.8|306.8|305.5|73
1604003700000|2020-10-29 20:35:00|306.8|305.8|306.8|305.5|306.8|305.8|306.5|305.3|0
1604004000000|2020-10-29 20:40:00|307|305.3|306.8|305.5|307|305.8|306.8|305.3|12
1604004300000|2020-10-29 20:45:00|307|305.8|306.3|305|307.3|305.8|306.3|305|89
1604004600000|2020-10-29 20:50:00|306.5|304.8|306.5|305.3|306.8|305.5|306.3|304.8|7
1604004900000|2020-10-29 20:55:00|306.8|305|306.3|304.8|306.8|305|306|304.5|80
1604005200000|2020-10-29 21:00:00|306.5|305|306.5|305|306.5|305|306.5|305|0
1604007600000|2020-10-29 21:40:00|306.3||306.3||306.3||306.3||0
1604008500000|2020-10-29 21:55:00||304.8||304.8||304.8||304.8|0
1604023200000|2020-10-30 02:00:00|308.5|306.8|308.5|307.3|308.8|307.3|308.3|306.8|5
1604023500000|2020-10-30 02:05:00|308.8|307.5|309|307.8|309.5|308.3|308.5|307.5|947
1604023800000|2020-10-30 02:10:00|309.3|308|309.8|308.3|309.8|308.3|309.3|307.8|2
1604024100000|2020-10-30 02:15:00|309.5|308|309.3|308|309.8|308.3|309.3|307.8|3
1604024400000|2020-10-30 02:20:00|309.5|307.8|309|307.8|309.5|308|309|307.5|8
1604024700000|2020-10-30 02:25:00|309.3|308|309.3|308|309.5|308|309|307.8|1
1604025000000|2020-10-30 02:30:00|309.5|307.8|309.5|308|309.8|308.3|309.5|307.8|0
1604025300000|2020-10-30 02:35:00|309.3|308.3|309.5|308|309.5|308.3|309.3|308|1
1604025600000|2020-10-30 02:40:00|309.3|308.3|309.5|308.3|309.8|308.5|309.3|308|44
1604025900000|2020-10-30 02:45:00|309.8|308|309.8|308.3|309.8|308.5|309.8|308|0
1604026200000|2020-10-30 02:50:00|309.5|308|309.3|308|309.8|308|309.3|307.8|33
1604026500000|2020-10-30 02:55:00|309.5|307.8|309.3|307.8|309.5|307.8|309.3|307.8|0
1604026800000|2020-10-30 03:00:00|309|307.5|309|307.5|309|307.8|309|307.5|0
1604027100000|2020-10-30 03:05:00|308.8|307.3|308.5|307|308.8|307.3|308.5|307|13
1604027400000|2020-10-30 03:10:00|308.3|307.3|308.3|307|308.5|307.3|308.3|306.8|17
1604027700000|2020-10-30 03:15:00|308|306.8|308.3|306.8|308.3|307|308|306.8|0
1604028000000|2020-10-30 03:20:00|308.5|307|308.8|307.3|308.8|307.3|308.3|307|0
1604028300000|2020-10-30 03:25:00|308.5|307|308|306.5|308.5|307|307.8|306.5|0
1604028600000|2020-10-30 03:30:00|307.8|306.8|308.3|306.8|308.3|306.8|307.8|306.8|0
1604028900000|2020-10-30 03:35:00|308|306.5|308|306.5|308|306.5|307.8|306.5|1
1604029200000|2020-10-30 03:40:00|308.3|306.8|308.3|306.8|308.3|307|308|306.8|12
1604029500000|2020-10-30 03:45:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|5
1604029800000|2020-10-30 03:50:00||307||307||307||306.8|0
1604030100000|2020-10-30 03:55:00|308.5|307.3|308.5|307|308.5|307.3|308.5|307|0
1604030400000|2020-10-30 04:00:00||307.3||307.3||307.3||307|0
1604030700000|2020-10-30 04:05:00|308.8|307.5|308.8|307.5|308.8|307.5|308.8|307.3|3
1604031000000|2020-10-30 04:10:00|308.5|307.3|308.8|307.3|308.8|307.3|308.5|307|78
1604031300000|2020-10-30 04:15:00|308.5|307.5|308.8|307.5|308.8|307.5|308.5|307.3|41
1604031600000|2020-10-30 04:20:00|308.5|307.3|308.5|307.3|308.8|307.5|308.5|307.3|28
1604031900000|2020-10-30 04:25:00|308.8|307|307.8|306.5|308.8|307|307.8|306.3|14
1604032200000|2020-10-30 04:30:00|308||307.8||308||307.8||0
1604032500000|2020-10-30 04:35:00|308||307.8||308||307.8||1
1604032800000|2020-10-30 04:40:00|308||307.8||308||307.8||0
1604033100000|2020-10-30 04:45:00|307.5|306.3|307.8|306.3|307.8|306.3|307.5|306.3|3
1604033400000|2020-10-30 04:50:00|307.5|306|307.3|306|307.8|306|307.3|306|0
1604033700000|2020-10-30 04:55:00||305.8||306||306||305.8|0
1604034000000|2020-10-30 05:00:00|307|305.8|307|305.5|307|306|307|305.5|0
1604034300000|2020-10-30 05:05:00|306.8|305.8|307|305.5|307|305.8|306.8|305.5|0
1604034600000|2020-10-30 05:10:00|306.8|305.3|305.8|304.5|306.8|305.5|305.8|304.5|2
1604034900000|2020-10-30 05:15:00|305.5|304.3|305|303.8|305.8|304.5|305|303.8|4
1604035200000|2020-10-30 05:20:00|305.3|304|305|303.8|305.3|304|305|303.5|4
1604035500000|2020-10-30 05:25:00|305.3|303.5|305|303.5|305.3|304|305|303.5|5
1604035800000|2020-10-30 05:30:00|304.8|303.8|303.5|302.3|305|303.8|303.5|302.3|17
1604036100000|2020-10-30 05:35:00|303.3|302|303.3|301.8|303.8|302.3|302.8|301.5|4
1604036400000|2020-10-30 05:40:00|303|302|303|301.5|303.3|302|302.8|301.5|5
1604036700000|2020-10-30 05:45:00|302.8|301.8|302.3|301|303.5|302|302.3|301|36
1604037000000|2020-10-30 05:50:00|302.5|300.8|302.3|301|302.8|301.5|302|300.8|123
1604037300000|2020-10-30 05:55:00|302.5|300.8|302|300.8|302.5|301|301.5|300|117
1604037600000|2020-10-30 06:00:00|301.8|300.5|301.3|300|302|300.8|301|299.8|18
1604037900000|2020-10-30 06:05:00|301.5|300.3|301.5|300.3|301.8|300.5|301.3|299.8|5
1604038200000|2020-10-30 06:10:00|301.8|300.5|301.8|300.5|301.8|300.5|300.8|299.5|53
1604038500000|2020-10-30 06:15:00|302|300.3|302.8|301.5|302.8|301.5|301.5|300.3|13
1604038800000|2020-10-30 06:20:00|303|301.3|304.3|303|304.3|303|302.8|301.3|13
1604039100000|2020-10-30 06:25:00|304.5|303.3|303.5|302|304.5|303.3|303.3|301.8|63
1604039400000|2020-10-30 06:30:00|303.8|302.3|304|302.8|304.5|303.3|303.8|302|22
1604039700000|2020-10-30 06:35:00|304.3|303|305.3|304|305.3|304|304|302.8|28
1604040000000|2020-10-30 06:40:00|305.5|304.3|305.5|304|305.8|304.5|305.3|304|1
1604040300000|2020-10-30 06:45:00|305.3|304.3|305|303.5|305.5|304.3|304.5|303.3|6
1604040600000|2020-10-30 06:50:00|304.8|303.8|304|302.8|305|303.8|304|302.8|16
1604040900000|2020-10-30 06:55:00|304.3|303|303.8|302.3|304.3|303|303.5|302.3|19
1604041200000|2020-10-30 07:00:00|304|302.5|303.8|302.5|304.8|303.5|303.8|302.5|53
1604041500000|2020-10-30 07:05:00|304|302.8|303.8|302.5|304|302.8|303.8|302.5|19
1604041800000|2020-10-30 07:10:00|303.5|302.3|303.5|302.3|304|302.8|303.3|302|54
1604042100000|2020-10-30 07:15:00|303.8|302.5|302.8|301.5|303.8|302.5|302.8|301.5|14
1604042400000|2020-10-30 07:20:00|303|301.8|302.8|301.5|303.5|302|302.8|301.3|17
1604042700000|2020-10-30 07:25:00|303|301.8|303.8|302.5|303.8|302.5|302.8|301.3|7
1604043000000|2020-10-30 07:30:00|304|302.8|304.8|303.5|305.3|304|303.8|302.8|87
1604043300000|2020-10-30 07:35:00|305|303.8|305.5|304.3|305.5|304.3|304.8|303.5|26
1604043600000|2020-10-30 07:40:00|305.3|304|304.8|303.5|305.3|304|304.5|303.3|75
1604043900000|2020-10-30 07:45:00|305|303.8|304.8|303.5|305.5|304.3|304.8|303.5|44
1604044200000|2020-10-30 07:50:00|305|303.3|304.8|303.5|305|303.5|304.3|303|22
1604044500000|2020-10-30 07:55:00|304.5|303.3|304.8|303.5|305.3|304|304.5|303.3|10
1604044800000|2020-10-30 08:00:00|304.5|303.3|306|304.5|306|304.8|304.5|303.3|814
1604045100000|2020-10-30 08:05:00|305.8|304.3|306.8|305.5|307|305.5|305.5|304.3|96
1604045400000|2020-10-30 08:10:00|306.5|305.3|307.5|306.3|308|306.8|306.5|305.3|107
1604045700000|2020-10-30 08:15:00|307.8|306.5|307.3|306|308|306.5|307.3|305.8|226
1604046000000|2020-10-30 08:20:00|307.5|306.3|307.5|306|307.5|306.3|307|305.8|128
1604046300000|2020-10-30 08:25:00|307.3|306.3|307.8|306.5|308.3|307|307.3|306.3|1468
1604046600000|2020-10-30 08:30:00|308|306.8|308.3|307|308.5|307|307.8|306.5|316
1604046900000|2020-10-30 08:35:00|308.5|307.3|308.8|307.5|308.8|307.5|308|306.8|315
1604047200000|2020-10-30 08:40:00|308.5|307.3|308.3|307|308.5|307.3|308.3|307|75
1604047500000|2020-10-30 08:45:00|308.5|307.3|309.5|308.3|310|308.8|308.5|307.3|3152
1604047800000|2020-10-30 08:50:00|309.8|308.5|309.5|308.3|310.3|309|309.5|308.3|410
1604048100000|2020-10-30 08:55:00|309.8|308.5|309.5|308.3|309.8|308.5|309.3|308|119
1604048400000|2020-10-30 09:00:00|309.3|308|309.3|308|309.5|308.3|309|307.8|259
1604048700000|2020-10-30 09:05:00|309|307.8|308.5|307.3|309|308|308|306.8|427
1604049000000|2020-10-30 09:10:00|308.3|307|309|307.8|309|307.8|308|306.8|73
1604049300000|2020-10-30 09:15:00|308.8|307.5|310.5|309.3|310.5|309.3|308.8|307.5|362
1604049600000|2020-10-30 09:20:00|310.3|309|310.5|309.3|310.8|309.5|310.3|308.8|594
1604049900000|2020-10-30 09:25:00|310.3|309|310.3|309|310.5|309.3|309.5|308|59
1604050200000|2020-10-30 09:30:00|310.5|309.3|310|308.8|310.5|309.3|309.8|308.5|201
1604050500000|2020-10-30 09:35:00|309.8|308.5|309.8|308.5|310|308.8|309.5|308.3|38
1604050800000|2020-10-30 09:40:00|309.5|308.3|310.3|309|310.5|309.3|309.5|308.3|127
1604051100000|2020-10-30 09:45:00|310|308.8|310.5|309.3|310.5|309.3|309.8|308.5|74
1604051400000|2020-10-30 09:50:00|310.8|309.5|310.8|309.5|311.3|310|310.8|309.5|296
1604051700000|2020-10-30 09:55:00|310.5|309.3|310.5|309.3|310.8|309.5|310.3|309|188
1604052000000|2020-10-30 10:00:00|310.3|309|309.5|308.3|310.5|309|309.3|308|208
1604052300000|2020-10-30 10:05:00|309.3|308|309.8|308.5|310|308.8|309|307.8|285
1604052600000|2020-10-30 10:10:00|309.5|308.3|309.8|308.5|309.8|308.5|309.3|308|153
1604052900000|2020-10-30 10:15:00|309.5|308.3|308.3|307|309.8|308.5|308.3|307|901
1604053200000|2020-10-30 10:20:00|308.5|307.3|308|306.8|308.5|307.3|307.5|306.3|146
1604053500000|2020-10-30 10:25:00|307.8|306.5|309.3|308|309.3|308|307.8|306.5|361
1604053800000|2020-10-30 10:30:00|309|307.8|309.5|308|309.5|308.3|309|307.8|119
1604054100000|2020-10-30 10:35:00|309.8|308.3|308.8|307.5|309.8|308.5|308.5|307.3|141
1604054400000|2020-10-30 10:40:00|308.5|307.3|307.8|306.5|308.5|307.3|306|304.8|461
1604054700000|2020-10-30 10:45:00|308|306.8|308|306.8|308.3|307|307.8|306.3|123
1604055000000|2020-10-30 10:50:00|308.3|307|309|307.8|309|307.8|308|306.5|75
1604055300000|2020-10-30 10:55:00|308.8|307.5|309.5|308.3|309.5|308.3|308.5|307.3|48
1604055600000|2020-10-30 11:00:00|309.8|308.5|310.3|309|310.3|309|309.5|308.3|116
1604055900000|2020-10-30 11:05:00|310.5|309.3|309.8|308.5|310.5|309.3|309.8|308.5|409
1604056200000|2020-10-30 11:10:00|309.5|308.3|309.8|308.5|310|308.8|309.3|308|39
1604056500000|2020-10-30 11:15:00|309.5|308.3|309.8|308.5|310|308.8|309.5|308.3|61
1604056800000|2020-10-30 11:20:00|310|308.3|309.8|308.3|310|308.5|309.3|308|13
1604057100000|2020-10-30 11:25:00|309.5|308.5|308.8|307.5|309.5|308.5|308.8|307.5|52
1604057400000|2020-10-30 11:30:00|309|307.8|308.8|307.3|309|307.8|308.5|307.3|105
1604057700000|2020-10-30 11:35:00|308.5|307|308.5|307.3|308.8|307.5|308.3|307|111
1604058000000|2020-10-30 11:40:00|308.8|307.5|308.8|307.3|309|307.8|308.5|307.3|65
1604058300000|2020-10-30 11:45:00|308.5|307.5|307.8|306.5|308.8|307.5|307.8|306.5|35
1604058600000|2020-10-30 11:50:00|308|306.8|307.8|306.5|308|306.8|307.5|306.3|29
1604058900000|2020-10-30 11:55:00|307.5|306.3|307.5|306.3|307.8|306.5|307.5|306|137
1604059200000|2020-10-30 12:00:00|307.8|306.5|307.8|306.5|308|306.8|307.3|306|270
1604059500000|2020-10-30 12:05:00|307.5|306.3|308.3|307|308.3|307|307.5|306.3|128
1604059800000|2020-10-30 12:10:00|308|306.8|307.8|306.5|308.3|307|307.8|306.5|128
1604060100000|2020-10-30 12:15:00|308|306.8|307.5|306.3|308.3|306.8|307.3|306|114
1604060400000|2020-10-30 12:20:00|307.3|306|307.5|306.3|307.8|306.3|307.3|306|162
1604060700000|2020-10-30 12:25:00|307.8|306.5|309|307.8|309|307.8|307.5|306.3|64
1604061000000|2020-10-30 12:30:00|308.8|307.5|308|306.8|309|307.8|308|306.8|62
1604061300000|2020-10-30 12:35:00|307.8|306.5|308|306.8|308|306.8|307.8|306.5|22
1604061600000|2020-10-30 12:40:00|307.8|306.5|308.3|307|308.3|307|307.8|306.3|49
1604061900000|2020-10-30 12:45:00|308|306.8|308.5|307.3|308.5|307.3|308|306.8|86
1604062200000|2020-10-30 12:50:00|308.3|307|308.8|307.5|308.8|307.5|308|306.8|52
1604062500000|2020-10-30 12:55:00|308.5|307.3|308.8|307.5|309|307.8|308.3|307|1540
1604062800000|2020-10-30 13:00:00|308.5|307.3|307.3|306|308.5|307.3|307|305.8|303
1604063100000|2020-10-30 13:05:00|307|305.8|308.5|307.3|308.8|307.5|307|305.8|311
1604063400000|2020-10-30 13:10:00|308.3|307|308.5|307.3|308.5|307.3|307.8|306.5|275
1604063700000|2020-10-30 13:15:00|308.8|307.5|308|306.8|308.8|307.5|307.8|306.5|87
1604064000000|2020-10-30 13:20:00|307.8|306.5|307.5|306.3|308.3|307|307.5|306.3|345
1604064300000|2020-10-30 13:25:00|307.3|306|307.8|306.5|307.8|306.5|307|305.8|74
1604064600000|2020-10-30 13:30:00|308|306.8|307.3|306|308.8|307.5|307.3|306|249
1604064900000|2020-10-30 13:35:00|307.5|306.3|307.5|306.3|308|306.5|306.8|305.5|210
1604065200000|2020-10-30 13:40:00|307.3|306|306.8|305.5|307.3|306|306.5|305.3|326
1604065500000|2020-10-30 13:45:00|307|305.8|307|305.8|307.8|306.5|306.8|305.5|100
1604065800000|2020-10-30 13:50:00|306.8|305.5|306.5|305.3|307|305.8|306.3|305|80
1604066100000|2020-10-30 13:55:00|306.8|305.5|307.5|306.3|308|306.8|306.8|305.3|108
1604066400000|2020-10-30 14:00:00|307.8|306.5|307.8|306.5|308|306.8|307.5|306|142
1604066700000|2020-10-30 14:05:00|307.5|306.3|307.3|306|308.5|307.3|307|305.8|129
1604067000000|2020-10-30 14:10:00|307.5|306.3|306.3|305|307.8|306.3|306|304.5|266
1604067300000|2020-10-30 14:15:00|306|304.8|306|304.8|306.5|305.3|305.8|304.5|311
1604067600000|2020-10-30 14:20:00|305.8|304.5|305.3|304|306|304.8|305.3|304|309
1604067900000|2020-10-30 14:25:00|305|303.8|305.3|304|305.5|304.3|304.8|303.5|689
1604068200000|2020-10-30 14:30:00|305|303.8|304.8|303.5|305.3|304|304.8|303.5|75
1604068500000|2020-10-30 14:35:00|304.5|303.3|306|304.8|306.3|305|304|302.8|362
1604068800000|2020-10-30 14:40:00|305.8|304.5|305|303.8|305.8|304.5|304.8|303.5|63
1604069100000|2020-10-30 14:45:00|305.3|304|305.5|304.3|305.8|304.5|304.8|303.5|237
1604069400000|2020-10-30 14:50:00|305.3|304|306|304.8|306.3|305|305.3|303.8|309
1604069700000|2020-10-30 14:55:00|305.8|304.5|305.3|303.8|306.3|305|305.3|303.8|87
1604070000000|2020-10-30 15:00:00|305.5|304|305.8|304.5|306.3|305|305.3|304|64
1604070300000|2020-10-30 15:05:00|305.5|304.3|305|303.8|306|304.8|305|303.8|101
1604070600000|2020-10-30 15:10:00|305.3|304|305.8|304.5|306|304.8|305|303.8|428
1604070900000|2020-10-30 15:15:00|305.5|304.3|304.5|303.3|305.5|304.3|304.5|303|211
1604071200000|2020-10-30 15:20:00|304.3|303|305.3|303.8|305.3|304|303.8|302.5|122
1604071500000|2020-10-30 15:25:00|305|303.5|304|302.8|305|303.8|304|302.8|132
1604071800000|2020-10-30 15:30:00|304.3|303|303.8|302.5|305|303.8|303.5|302.3|258
1604072100000|2020-10-30 15:35:00|304|302.8|303.8|302.5|304.3|303|303.5|302.3|154
1604072400000|2020-10-30 15:40:00|303.5|302.3|303.8|302.5|304.5|303.3|303.3|302|156
1604072700000|2020-10-30 15:45:00|304|302.8|304.8|303.5|305|303.8|303.8|302.5|366
1604073000000|2020-10-30 15:50:00|305|303.8|304.5|303.3|305|303.8|304.3|303|110
1604073300000|2020-10-30 15:55:00|304.8|303.5|304.3|303|304.8|303.5|304|302.8|175
1604073600000|2020-10-30 16:00:00|304|302.8|305|303.5|305.3|304|304|302.8|105
1604073900000|2020-10-30 16:05:00|304.8|303.8|304.8|303.3|305.3|304|304.5|303|61
1604074200000|2020-10-30 16:10:00|304.5|303.5|303.8|302.5|304.5|303.5|303.8|302.5|144
1604074500000|2020-10-30 16:15:00|304|302.8|304.5|303.3|304.5|303.3|303.8|302.5|149
1604074800000|2020-10-30 16:20:00|304.8|303|305.3|304|305.8|304.5|304.5|303|442
1604075100000|2020-10-30 16:25:00|305|303.8|305.5|304.3|306|304.5|304.8|303.5|911
1604075400000|2020-10-30 16:30:00|305.8|304.5|304.3|303|305.8|304.5|304.3|303|3366
1604075700000|2020-10-30 16:35:00|304.5|303.3|304.5|303|304.5|303.3|304.3|303|66
1604076000000|2020-10-30 16:40:00|304.3|303.3|304.5|303.3|305|303.8|304.3|303|614
1604076300000|2020-10-30 16:45:00|304.8|303.5|304|302.8|304.8|303.5|304|302.8|301
1604076600000|2020-10-30 16:50:00|303.8|302.5|304|302.8|304.3|303|303.5|302.3|103
1604076900000|2020-10-30 16:55:00|303.8|302.5|303.3|302|304|302.8|303.3|302|126
1604077200000|2020-10-30 17:00:00|303|301.8|303.3|302|303.5|302.3|303|301.8|491
1604077500000|2020-10-30 17:05:00|303|301.8|302.8|301.5|303.3|302|302.8|301.3|107
1604077800000|2020-10-30 17:10:00|303|301.3|303|301.8|303.3|302|302.8|301.3|27
1604078100000|2020-10-30 17:15:00|303.3|302|303.8|302.5|304|302.8|302.8|301.5|340
1604078400000|2020-10-30 17:20:00|303.5|302.3|303.5|302.3|304|302.5|303.5|302.3|44
1604078700000|2020-10-30 17:25:00|303.8|302.5|304|302.8|304.3|302.8|303.5|302.3|30
1604079000000|2020-10-30 17:30:00|303.8|302.5|303.8|302.5|304.3|303|303.5|302.3|46
1604079300000|2020-10-30 17:35:00|303.5|302.3|303.5|302.3|303.8|302.5|302.8|301.5|254
1604079600000|2020-10-30 17:40:00|303.8|302.5|303.5|302.3|303.8|302.5|303.5|302.3|108
1604079900000|2020-10-30 17:45:00|303.3|302|303.8|302.5|303.8|302.5|303.3|302|77
1604080200000|2020-10-30 17:50:00|304|302.8|303.3|302|304|302.8|303.3|302|7
1604080500000|2020-10-30 17:55:00|303|301.8|303.8|302.5|303.8|302.5|303|301.8|45
1604080800000|2020-10-30 18:00:00|304|302.8|304.8|303.5|304.8|303.5|303.8|302.5|25
1604081100000|2020-10-30 18:05:00|304.5|303.3|306|304.8|306.3|304.8|304.5|303.3|68
1604081400000|2020-10-30 18:10:00|306.3|305|305.3|304|306.5|305|304.8|303.5|80
1604081700000|2020-10-30 18:15:00|305.5|304.3|306.3|304.8|306.3|305|305|303.8|116
1604082000000|2020-10-30 18:20:00|306|305|306.5|305.3|306.8|305.5|306|304.8|147
1604082300000|2020-10-30 18:25:00|306.8|305|306.5|305.3|307.8|306.5|306.5|305|271
1604082600000|2020-10-30 18:30:00|306.3|305|305.8|304.5|306.3|305|305.5|304|82
1604082900000|2020-10-30 18:35:00|305.5|304.3|305.5|304.3|305.8|304.5|305|303.8|69
1604083200000|2020-10-30 18:40:00|305.3|304|305.3|304|305.5|304.3|305|303.5|6
1604083500000|2020-10-30 18:45:00|305.5|304.3|305.8|304.5|306|304.8|305.3|304|10
1604083800000|2020-10-30 18:50:00|305.5|304.3|305.5|304.3|305.8|304.5|305.5|304.3|10
1604084100000|2020-10-30 18:55:00|305.3|304|305.3|304|305.5|304.3|305.3|304|6
1604084400000|2020-10-30 19:00:00|305|303.8|304.8|303.5|305.3|304|304.8|303.5|16
1604084700000|2020-10-30 19:05:00|305|303.3|304.3|303|305|303.3|304.3|303|21
1604085000000|2020-10-30 19:10:00|304|302.8|304.5|303.3|304.8|303.5|304|302.8|2
1604085300000|2020-10-30 19:15:00|304.3|303|304|302.8|304.5|303|304|302.8|2
1604085600000|2020-10-30 19:20:00|304.3|303|304|302.8|304.3|303|303.8|302.5|219
1604085900000|2020-10-30 19:25:00|303.8|302.5|303.8|302.5|304.3|303|303.8|302.5|12
1604086200000|2020-10-30 19:30:00|304|302.8|304|302.8|304|302.8|303.5|302.3|20
1604086800000|2020-10-30 19:40:00|304.3|303|304.8|303.5|304.8|303.5|304|302.8|44
1604087100000|2020-10-30 19:45:00|305|303.8|305|303.5|305|303.8|304.8|303.5|4
1604087400000|2020-10-30 19:50:00|305.3|303.8|305.3|304|305.3|304|305.3|303.5|21
1604087700000|2020-10-30 19:55:00|305|303.8|305.5|304.3|305.5|304.3|305|303.8|30
1604088000000|2020-10-30 20:00:00|305.3|304|305.5|304.3|305.8|304.5|305.3|304|46
1604088300000|2020-10-30 20:05:00|305.8|304.5|305.3|304|305.8|304.5|305.3|304|21
1604088600000|2020-10-30 20:10:00|305.5|304.3|305.3|304|305.5|304.3|305.3|304|35
1604088900000|2020-10-30 20:15:00|305.5|304.3|305.5|304.3|305.5|304.3|305.5|304|1
1604089200000|2020-10-30 20:20:00|305.8|304|305.5|304.3|305.8|304.3|305.5|304|29
1604089500000|2020-10-30 20:25:00|305.3|304|305.5|304.3|305.5|304.3|305|303.8|6
1604089800000|2020-10-30 20:30:00|305.8|304|306|304.8|306|304.8|305.5|304|10
1604090100000|2020-10-30 20:35:00|305.8|304.5|306|304.8|306|304.8|305.8|304.5|0
1604090400000|2020-10-30 20:40:00|306.3|305|306.3|305|306.5|305.3|306|304.8|21
1604090700000|2020-10-30 20:45:00|306.5|305.3|306.8|305.5|307|305.8|306.3|304.8|39
1604091000000|2020-10-30 20:50:00|306.5|305.3|306.5|305.3|306.5|305.5|306.5|305|13
1604091300000|2020-10-30 20:55:00|306.8|305|307|305|307|305.5|306.5|305|24
1604282400000|2020-11-02 02:00:00|294|292.8|294.5|293|294.5|293|293.5|292.3|3
1604282700000|2020-11-02 02:05:00|294.3|293.3|294.5|293|295.5|294.3|294.3|293|46
1604283000000|2020-11-02 02:10:00|294.3|293.3|294|292.8|294.5|293.3|293.8|292.5|8
1604283300000|2020-11-02 02:15:00|294.3|293|294.3|293|294.5|293.3|294|292.8|227
1604283600000|2020-11-02 02:20:00|294.5|293.3|294|292.8|294.8|293.3|294|292.5|2
1604283900000|2020-11-02 02:25:00|293.8|292.5|294|292.8|294.3|292.8|293.8|292.5|2
1604284200000|2020-11-02 02:30:00|294.3|292.5|294.5|293.3|294.5|293.3|294|292.5|122
1604284500000|2020-11-02 02:35:00|294.3|293|294.5|293|294.5|293.3|294.3|293|1
1604284800000|2020-11-02 02:40:00|294.3|293.3|294.8|293.3|294.8|293.5|294.3|292.8|1
1604285100000|2020-11-02 02:45:00|294.5|293|294.3|293|294.8|293|294|292.8|25
1604285400000|2020-11-02 02:50:00|294.5|293.3|294.3|292.8|294.5|293.3|294|292.8|0
1604285700000|2020-11-02 02:55:00|294|293|292.8|291.5|294|293|292.8|291.3|9
1604286000000|2020-11-02 03:00:00|293|291.8|292.8|291.5|293|291.8|292.5|291.3|3
1604286300000|2020-11-02 03:05:00|292.5|291.3|291.8|290.5|292.5|291.3|291.5|290|9
1604286600000|2020-11-02 03:10:00|292|290.8|292.3|291|292.5|291|292|290.8|29
1604286900000|2020-11-02 03:15:00|292.5|291.3|292.8|291.5|293|291.5|292.5|291|7
1604287200000|2020-11-02 03:20:00|293|291.8|292.8|291.3|293|291.8|292.8|291.3|0
1604287500000|2020-11-02 03:25:00|292.5|291.5|292.5|291.3|292.8|291.5|292.5|291.3|0
1604287800000|2020-11-02 03:30:00|292.8|291.5|293.3|291.8|293.3|292|292.8|291.3|14
1604288100000|2020-11-02 03:35:00|293|292|293|291.8|293.3|292|293|291.5|0
1604288400000|2020-11-02 03:40:00|293.3||293.3||293.3||293||1
1604288700000|2020-11-02 03:45:00||292||292||292||291.8|0
1604289000000|2020-11-02 03:50:00|293.5||293.5||293.5||293.3||0
1604289300000|2020-11-02 03:55:00|293.3|291.8|293.3|291.8|293.3|291.8|293.3|291.8|2
1604289600000|2020-11-02 04:00:00|293|291.5|293|291.5|293.3|291.5|293|291.5|0
1604289900000|2020-11-02 04:05:00|293.3|291.8|293.3|291.8|293.3|292|293.3|291.8|0
1604290200000|2020-11-02 04:10:00||292||292||292||292|0
1604290500000|2020-11-02 04:15:00|293|291.8|293|291.5|293|291.8|293|291.5|0
1604290800000|2020-11-02 04:20:00|293.3|291.8|293.3|291.8|293.3|292|293.3|291.8|0
1604291100000|2020-11-02 04:25:00||292||291.8||292||291.8|1
1604291400000|2020-11-02 04:30:00|293|291.5|293.3|291.8|293.3|292|293|291.5|0
1604291700000|2020-11-02 04:35:00|293.5|292|293.3|291.8|293.5|292|293.3|291.8|1
1604292000000|2020-11-02 04:40:00|293|291.5|292.5|291.3|293|291.5|292.3|291|5
1604292300000|2020-11-02 04:45:00|292.8|291.5|292.8|291.3|292.8|291.5|292.5|291.3|0
1604292600000|2020-11-02 04:50:00|293|291.5|293|291.5|293|291.5|292.8|291.5|1
1604292900000|2020-11-02 04:55:00|292.8|291.8|292.8|291.3|293|291.8|292.8|291.3|0
1604293200000|2020-11-02 05:00:00|292.5|291.5|293|291.8|293|291.8|292.5|291.3|0
1604293500000|2020-11-02 05:05:00||291.5||291.5||291.8||291.5|0
1604293800000|2020-11-02 05:10:00||291.8||291.8||291.8||291.5|0
1604294100000|2020-11-02 05:15:00|293.3|291.5|293.3|291.8|293.5|292|293.3|291.5|4
1604294400000|2020-11-02 05:20:00||292||292||292||291.8|3
1604294700000|2020-11-02 05:25:00||291.8||291.8||292||291.8|0
1604295000000|2020-11-02 05:30:00|293|291.5|293|291.5|293|291.8|292.5|291.3|0
1604295300000|2020-11-02 05:35:00||291.8||291.5||291.8||291.5|22
1604295600000|2020-11-02 05:40:00|292.5|291.8|292.3|290.8|292.5|291.8|292|290.8|5
1604295900000|2020-11-02 05:45:00|292|290.5|292.5|291.3|292.5|291.3|291.8|290.5|0
1604296200000|2020-11-02 05:50:00|292.8||292.8||292.8||292.5||1
1604296500000|2020-11-02 05:55:00|292.5|291|292.3|291|292.8|291|292.3|291|7
1604296800000|2020-11-02 06:00:00|292|290.8|292|290.8|292.3|291|292|290.5|5
1604297100000|2020-11-02 06:05:00|291.8|290.5|291.8|290.5|292|290.8|291.3|290|21
1604297400000|2020-11-02 06:10:00|292|290.3|291.5|290.3|292|290.8|291.5|290.3|2
1604297700000|2020-11-02 06:15:00|291.8|290.5|291.3|289.8|291.8|290.5|291|289.8|10
1604298000000|2020-11-02 06:20:00|291|290|291.3|290|291.5|290.3|291|290|1
1604298300000|2020-11-02 06:25:00|291.5|290.3|291.3|290|291.5|290.3|291|289.5|23
1604298600000|2020-11-02 06:30:00|291|289.8|291.8|290.3|291.8|290.3|291|289.5|424
1604298900000|2020-11-02 06:35:00|292|290.5|292.8|291.3|292.8|291.5|292|290.3|6
1604299200000|2020-11-02 06:40:00|292.5|291.5|293|291.8|293|291.8|292.5|291.3|29
1604299500000|2020-11-02 06:45:00|292.8|291.5|293|291.5|293.3|291.8|292.8|291.5|384
1604299800000|2020-11-02 06:50:00|293.3|291.8|293.3|291.8|293.3|292|293.3|291.5|661
1604300100000|2020-11-02 06:55:00|293|292|292.8|291.5|293.3|292|292.8|291.5|50
1604300400000|2020-11-02 07:00:00|292.5|291.3|292|290.8|293|291.5|292|290.5|154
1604300700000|2020-11-02 07:05:00|291.8|290.5|291.5|290.3|291.8|290.5|291.3|290|27
1604301000000|2020-11-02 07:10:00|291.8|290|292.3|291|292.5|291.3|291.8|290|114
1604301300000|2020-11-02 07:15:00|292|290.8|292.8|291.3|292.8|291.5|292|290.8|360
1604301600000|2020-11-02 07:20:00|292.5|291.5|292.3|291|292.8|291.5|292.3|291|26
1604301900000|2020-11-02 07:25:00|292.5|290.8|292.3|290.8|292.5|290.8|291.8|290.5|737
1604302200000|2020-11-02 07:30:00|292|290.5|291.8|290.5|292.3|290.8|291.8|290.3|17
1604302500000|2020-11-02 07:35:00|291.5|290.3|290.5|289.3|291.5|290.3|290.5|289.3|553
1604302800000|2020-11-02 07:40:00|290.8|289.5|290.8|289.5|291|289.8|290.5|289.3|132
1604303100000|2020-11-02 07:45:00|291|289.8|291.3|290|291.8|290.3|290.8|289.5|68
1604303400000|2020-11-02 07:50:00|291|289.8|291.8|290.5|292|290.8|291|289.8|125
1604303700000|2020-11-02 07:55:00|292|290.8|292.8|291.3|292.8|291.5|291.5|290|56
1604304000000|2020-11-02 08:00:00|292.5|291|292.3|291|292.8|291.5|291.8|290.5|33
1604304300000|2020-11-02 08:05:00|292|290.8|293|291.8|293.3|292|292|290.8|80
1604304600000|2020-11-02 08:10:00|293.3|292|292|290.5|293.3|292|291.8|290.5|282
1604304900000|2020-11-02 08:15:00|291.8|290.3|291.3|290|291.8|290.5|291.3|290|29
1604305200000|2020-11-02 08:20:00|291.5|290.3|291|289.8|291.5|290.3|290.8|289.5|168
1604305500000|2020-11-02 08:25:00|291.3|290|291.3|290|292|290.8|291|289.8|248
1604305800000|2020-11-02 08:30:00|291.5|290.3|292.3|291|292.5|291|291.3|290|370
1604306100000|2020-11-02 08:35:00|292.5|291.3|293.3|292|293.8|292.3|292.5|291.3|498
1604306400000|2020-11-02 08:40:00|293.5|292.3|294.3|292.8|294.3|293|293.3|292|111
1604306700000|2020-11-02 08:45:00|294|293|294.5|293.3|294.5|293.3|294|292.8|108
1604307000000|2020-11-02 08:50:00|294.3|293|295.5|294.3|295.8|294.5|294.3|293|1523
1604307300000|2020-11-02 08:55:00|295.8|294.5|295.8|294.5|296|294.5|295.3|294|449
1604307600000|2020-11-02 09:00:00|296|294.3|296.8|295.5|297|295.5|295.8|294.3|233
1604307900000|2020-11-02 09:05:00|296.5|295.3|297|295.8|297|295.8|296.5|295.3|64
1604308200000|2020-11-02 09:10:00|296.8|295.5|297.5|296.3|297.5|296.3|296.8|295.5|339
1604308500000|2020-11-02 09:15:00|297.3|296|298.3|297|298.3|297|297|295.8|148
1604308800000|2020-11-02 09:20:00|298|296.8|298|296.5|298.3|297|297.5|296.3|989
1604309100000|2020-11-02 09:25:00|297.8|296.8|298.3|297|298.3|297|297.8|296.5|423
1604309400000|2020-11-02 09:30:00|298.5|297.3|298.5|297.3|299.3|297.8|298.3|297|169
1604309700000|2020-11-02 09:35:00|298.8|297.5|298|296.8|299|297.8|297.8|296.5|369
1604310000000|2020-11-02 09:40:00|298.3|297|297.5|296.3|298.3|297|297.3|296|235
1604310300000|2020-11-02 09:45:00|297.8|296.5|297.5|296.3|297.8|296.5|296.8|295.5|56
1604310600000|2020-11-02 09:50:00|297.8|296.5|298.5|297.3|298.8|297.5|297.5|296|100
1604310900000|2020-11-02 09:55:00|298.8|297.5|298.5|297.3|299.3|298|298.5|297.3|132
1604311200000|2020-11-02 10:00:00|298.8|297.5|300|298.8|300|298.8|298.5|297.5|59
1604311500000|2020-11-02 10:05:00|300.3|299|299.5|298|300.3|299|299.3|298|87
1604311800000|2020-11-02 10:10:00|299.3|298.3|299|297.5|299.5|298.3|298.8|297.3|46
1604312100000|2020-11-02 10:15:00|298.8|297.3|298|296.8|298.8|297.3|298|296.5|53
1604312400000|2020-11-02 10:20:00|297.8|296.5|297.5|296.3|298.3|297|297.5|296.3|164
1604312700000|2020-11-02 10:25:00|297.8|296.5|297.5|296.3|298|296.8|297.5|296.3|42
1604313000000|2020-11-02 10:30:00|297.3|296|297.8|296.3|298|296.8|297|295.8|466
1604313300000|2020-11-02 10:35:00|298|296.5|297.5|296.3|298|296.8|297.3|296|196
1604313600000|2020-11-02 10:40:00|297.8|296.5|298.3|297|298.5|297|297.8|296.5|33
1604313900000|2020-11-02 10:45:00|298.5|296.8|297.5|296.3|298.5|297|297.3|296|68
1604314200000|2020-11-02 10:50:00|297.3|296|297.5|296.3|297.8|296.3|296.8|295.5|307
1604314500000|2020-11-02 10:55:00|297.8|296.5|298|296.8|298.3|297|297.5|296.3|76
1604314800000|2020-11-02 11:00:00|297.8|296.5|297.8|296.5|298|296.8|297.5|296.3|104
1604315100000|2020-11-02 11:05:00|298|296.8|297.3|296|298|296.8|297.3|296|190
1604315400000|2020-11-02 11:10:00|297.5|296.3|297|295.8|297.5|296.3|296.8|295.3|133
1604315700000|2020-11-02 11:15:00|296.8|295.5|297.3|296|297.3|296|296.5|295|61
1604316000000|2020-11-02 11:20:00|297|295.8|297.8|296.5|298|296.8|297|295.8|77
1604316300000|2020-11-02 11:25:00|298|296.8|297.5|296|298|296.8|297.3|296|109
1604316600000|2020-11-02 11:30:00|297.3|296.3|297.5|296.3|297.8|296.5|297.3|296|9
1604316900000|2020-11-02 11:35:00|297.3|296|297.8|296.5|298.3|296.8|297.3|296|75
1604317200000|2020-11-02 11:40:00|297.5|296.3|298.3|297|298.5|297.3|297.5|296.3|68
1604317500000|2020-11-02 11:45:00|298|296.8|297.5|296.3|298.3|297|297.3|296|105
1604317800000|2020-11-02 11:50:00|297.8|296.5|297.5|296.3|297.8|296.5|297.3|295.8|44
1604318100000|2020-11-02 11:55:00|297.8|296.5|298|296.8|298.3|297|297.8|296.5|95
1604318400000|2020-11-02 12:00:00|297.8|296.5|297.5|296|298|296.8|297|295.8|292
1604318700000|2020-11-02 12:05:00|297.3|296.3|297|295.8|297.3|296.3|297|295.8|850
1604319000000|2020-11-02 12:10:00|297.3|296|297|295.8|297.3|296|296|294.8|880
1604319300000|2020-11-02 12:15:00|296.8|295.5|297.3|296|297.3|296|296.8|295.5|82
1604319600000|2020-11-02 12:20:00|297|295.8|297.3|296|297.8|296.5|297|295.8|253
1604319900000|2020-11-02 12:25:00|297|295.8|297.8|296.5|298.3|296.8|297|295.8|236
1604320200000|2020-11-02 12:30:00|298|296.3|298.8|297.5|298.8|297.5|297.8|296.3|23
1604320500000|2020-11-02 12:35:00|299|297.8|299.5|298.3|299.5|298.3|298.8|297.5|215
1604320800000|2020-11-02 12:40:00|299.3|298|298.5|297.3|299.3|298.3|298.3|297|51
1604321100000|2020-11-02 12:45:00|298.8|297|298.8|297.3|299|297.8|298.3|297|50
1604321400000|2020-11-02 12:50:00|298.5|297.5|298|296.8|298.8|297.5|298|296.8|179
1604321700000|2020-11-02 12:55:00|297.8|296.5|298|296.5|298|296.8|297.8|296.3|95
1604322000000|2020-11-02 13:00:00|297.8|296.8|298.3|297|298.5|297.3|297.5|296|242
1604322300000|2020-11-02 13:05:00|298|296.8|298|296.8|298.3|297|297.5|296.3|71
1604322600000|2020-11-02 13:10:00|298.3|297|301.5|300|301.5|300.3|298.3|297|693
1604322900000|2020-11-02 13:15:00|301.3|299.8|302|300.5|302|300.8|300.5|299.3|213
1604323200000|2020-11-02 13:20:00|301.8|300.8|302.5|301.3|302.8|301.5|301.5|300.3|391
1604323500000|2020-11-02 13:25:00|303|301|303.3|302|305.3|304|302|300.8|959
1604323800000|2020-11-02 13:30:00|303.5|302.3|304.5|303.3|304.8|303.5|303|301.8|600
1604324100000|2020-11-02 13:35:00|304.8|303.5|303.8|302.5|304.8|303.5|303.3|302|410
1604324400000|2020-11-02 13:40:00|303.5|302.3|303.5|302.3|304|302.5|303.3|302|150
1604324700000|2020-11-02 13:45:00|303.3|302|302.8|301.5|303.8|302.3|302.5|301.3|126
1604325000000|2020-11-02 13:50:00|303|301.8|302.5|301.3|303.3|302|302.5|301.3|88
1604325300000|2020-11-02 13:55:00|302.8|301.5|302.5|301.3|303.3|301.8|302.3|301|215
1604325600000|2020-11-02 14:00:00|302.8|301.5|301.5|300|302.8|301.5|300.8|299.3|462
1604325900000|2020-11-02 14:05:00|301.8|300.3|302.3|301|303|301.8|301.5|300.3|412
1604326200000|2020-11-02 14:10:00|302.5|301.3|302|300.8|302.8|301.5|302|300.8|240
1604326500000|2020-11-02 14:15:00|301.8|300.5|302|300.5|302.3|301|300.8|299.5|181
1604326800000|2020-11-02 14:20:00|301.8|300.8|302.8|301.5|303|301.8|301.8|300.5|169
1604327100000|2020-11-02 14:25:00|303|301.3|303.5|302.3|303.8|302.5|302.8|301.3|261
1604327400000|2020-11-02 14:30:00|303.3|302|303.8|302.5|304.3|302.8|303.3|302|101
1604327700000|2020-11-02 14:35:00|304|302.8|304.8|303.5|304.8|303.5|303.5|302.3|170
1604328000000|2020-11-02 14:40:00|305|303.3|305|303.8|305.3|304|304.5|303.3|177
1604328300000|2020-11-02 14:45:00|305.3|304|307.3|305.8|307.5|306|305.3|303.8|214
1604328600000|2020-11-02 14:50:00|307|306|307.8|306.5|308|306.8|306.8|305.5|269
1604328900000|2020-11-02 14:55:00|308|306.8|307.5|306|308|306.8|307|305.8|2191
1604329200000|2020-11-02 15:00:00|307.3|306.3|308|306.8|308.5|307.3|307.3|306|401
1604329500000|2020-11-02 15:05:00|308.3|306.5|307.3|306|308.3|306.5|306.8|305.5|379
1604329800000|2020-11-02 15:10:00|307|305.8|307|305.5|307.3|305.8|306|304.8|184
1604330100000|2020-11-02 15:15:00|307.3|305.8|308.5|307|309|307.8|306.3|305|152
1604330400000|2020-11-02 15:20:00|308.3|306.8|308.3|307|308.8|307.5|308|306.5|32
1604330700000|2020-11-02 15:25:00|308.5|307.3|308.3|306.8|309|307.8|307.5|306.3|310
1604331000000|2020-11-02 15:30:00|308|306.5|306.5|305.3|308.3|307|306|304.8|165
1604331300000|2020-11-02 15:35:00|306.3|305|305.3|304|306.5|305.3|305.3|304|218
1604331600000|2020-11-02 15:40:00|305.5|304.3|305.5|304.3|306|304.8|305.3|304|311
1604331900000|2020-11-02 15:45:00|305.8|304.5|305.5|304.3|306|304.5|305|303.8|159
1604332200000|2020-11-02 15:50:00|305.8|304.5|305.3|303.8|306|304.8|305|303.8|260
1604332500000|2020-11-02 15:55:00|305.5|304|305.8|304.5|306|304.8|305.3|303.8|135
1604332800000|2020-11-02 16:00:00|306|304.8|306|304.8|306.5|305.3|306|304.5|295
1604333100000|2020-11-02 16:05:00|306.3|305|306.8|305.5|306.8|305.5|305.5|304.3|181
1604333400000|2020-11-02 16:10:00|307|305.8|307|305.8|307|305.8|306.3|305|1859
1604333700000|2020-11-02 16:15:00|306.8|305.5|307.3|305.8|307.3|306|306.5|305.3|616
1604334000000|2020-11-02 16:20:00|307|306|307.8|306.5|308|306.8|306.8|305.5|559
1604334300000|2020-11-02 16:25:00|307.5|306.3|307|305.8|308.5|307.3|307|305.8|513
1604334600000|2020-11-02 16:30:00|306.8|305.5|307.3|306|307.3|306|306|304.8|778
1604334900000|2020-11-02 16:35:00|307|305.8|307.5|306.3|307.8|306.5|307|305.8|295
1604335200000|2020-11-02 16:40:00|307.8|306.5|307.8|306.5|308.5|307|307.8|306.5|84
1604335500000|2020-11-02 16:45:00|307.5|306.3|308.3|307|309|307.8|307.5|306.3|174
1604335800000|2020-11-02 16:50:00|308|306.8|308.5|307.3|308.8|307.5|308|306.8|244
1604336100000|2020-11-02 16:55:00|308.8|307.5|309|307.5|309|307.8|308.3|307|1257
1604336400000|2020-11-02 17:00:00|308.8|307.8|308.8|307.5|309.5|308.3|308.5|307.3|120
1604336700000|2020-11-02 17:05:00|309|307.8|309.3|308|309.5|308.3|308.8|307.5|132
1604337000000|2020-11-02 17:10:00|309.5|307.8|309.5|308|309.5|308.3|309|307.8|46
1604337300000|2020-11-02 17:15:00|309.8|308.3|310|308.8|310.3|309|309.5|308.3|241
1604337600000|2020-11-02 17:20:00|310.3|309|310.8|309.5|310.8|309.5|310|309|95
1604337900000|2020-11-02 17:25:00|311|309.8|311.8|310.5|312|310.8|311|309.8|109
1604338200000|2020-11-02 17:30:00|311.5|310.3|311.8|310.5|312.3|311|311.5|310.3|367
1604338500000|2020-11-02 17:35:00|312|310.8|311.8|310.5|312.5|311.3|311.8|310.5|139
1604338800000|2020-11-02 17:40:00|312|310.3|311.5|310.3|312|310.5|311.5|310.3|15
1604339100000|2020-11-02 17:45:00|311.8|310.5|312.3|310.8|312.3|311|311.5|310.3|16
1604339400000|2020-11-02 17:50:00|312|311|312.8|311.5|312.8|311.5|312|310.5|7
1604339700000|2020-11-02 17:55:00|313|311.8|313.3|312|313.5|312.3|312.8|311.5|161
1604340000000|2020-11-02 18:00:00|313.5|312.3|312.8|311.5|313.5|312.3|312.5|311.3|81
1604340300000|2020-11-02 18:05:00|312.5|311.3|311.8|310.5|312.5|311.3|311.8|310.3|83
1604340600000|2020-11-02 18:10:00|312|310.8|311|309.8|312|310.8|310.8|309.3|281
1604340900000|2020-11-02 18:15:00|311.3|310|310.5|309.3|311.3|310|310.3|309|63
1604341200000|2020-11-02 18:20:00|310.3|309|310.5|309.3|310.5|309.3|310|308.8|22
1604341500000|2020-11-02 18:25:00|310.8|309.5|310.8|309.3|311.3|310|310.5|309.3|10
1604341800000|2020-11-02 18:30:00|311|309.5|310.3|309|311|309.8|310|308.8|33
1604342100000|2020-11-02 18:35:00|310.5|309.3|310.8|309.5|310.8|309.5|310.3|309|9
1604342400000|2020-11-02 18:40:00|311|309.8|310.8|309.5|311.3|310|310.8|309.5|29
1604342700000|2020-11-02 18:45:00|311|309.8|310.8|309.3|311.3|310|310.5|309.3|53
1604343000000|2020-11-02 18:50:00|310.5|309.5|310.3|309|310.8|309.5|310.3|308.8|41
1604343300000|2020-11-02 18:55:00|310|308.8|309.8|308.5|310.3|309|309.8|308.5|133
1604343600000|2020-11-02 19:00:00|309.5|308.3|309.3|307.8|310|308.8|309|307.8|50
1604343900000|2020-11-02 19:05:00|309|308|310.5|309|310.5|309|309|307.8|47
1604344200000|2020-11-02 19:10:00|310.3|309.3|310.5|309.3|310.8|309.5|310.3|309|35
1604344500000|2020-11-02 19:15:00|310.3|309|311.3|310|311.8|310.5|310.3|308.8|24
1604344800000|2020-11-02 19:20:00|311.5|310.3|313.5|312.3|314.3|312.8|311.5|310|146
1604345100000|2020-11-02 19:25:00|313.3|312|313.3|312|314.3|313|312.8|311.5|183
1604345400000|2020-11-02 19:30:00|313|311.8|314.5|313|314.5|313.3|313|311.8|62
1604345700000|2020-11-02 19:35:00|314.8|313.3|315.3|314|315.5|314|314.8|313.3|37
1604346000000|2020-11-02 19:40:00|315.5|314.3|314.3|313|315.5|314.3|314.3|313|291
1604346300000|2020-11-02 19:45:00|314.5|313.3|314.3|312.8|314.8|313.5|314|312.8|101
1604346600000|2020-11-02 19:50:00|314|313|314|312.8|314.3|313|313.8|312.5|16
1604346900000|2020-11-02 19:55:00|313.8|312.5|314.3|312.8|314.3|312.8|313.8|312.5|10
1604347200000|2020-11-02 20:00:00|314|313|314|312.8|314.5|313|314|312.8|11
1604347500000|2020-11-02 20:05:00|314.3|312.5|314.5|313|314.5|313|314|312.5|26
1604347800000|2020-11-02 20:10:00|314.8|313.3|314.8|313.3|315|313.5|314.5|313.3|0
1604348100000|2020-11-02 20:15:00|315|313.5|314.5|313.3|315|313.8|314.5|313.3|61
1604348400000|2020-11-02 20:20:00|314.8|313|314.3|312.8|314.8|313.3|314.3|312.8|5
1604348700000|2020-11-02 20:25:00|314|312.5|314|312.5|314.3|312.8|313.8|312.5|29
1604349000000|2020-11-02 20:30:00|314.3|312.8|314.8|313.5|314.8|313.5|314.3|312.5|12
1604349300000|2020-11-02 20:35:00|314.5|313.3|314.5|313.3|314.8|313.3|314.3|313|2
1604349600000|2020-11-02 20:40:00|314.8|313.5|314.8|313.5|314.8|313.5|314.8|313.3|2
1604349900000|2020-11-02 20:45:00|315|313.8|315.3|314|315.5|314.3|315|313.8|36
1604350200000|2020-11-02 20:50:00|315.5|314.3|315.5|314.3|315.5|314.3|315.3|314|4
1604350500000|2020-11-02 20:55:00|315.3|314|315|313.8|315.3|314.3|315|313.8|7
1604350800000|2020-11-02 21:00:00|315.3|314|315|313.5|315.3|314|314.5|313.3|32
1604351100000|2020-11-02 21:05:00|314.8|313.8|314.5|313.3|315|313.8|314.3|313|57
1604351400000|2020-11-02 21:10:00|314.3|313|314|312.8|314.3|313|314|312.8|1
1604351700000|2020-11-02 21:15:00|314.3|312.5|314|312.8|314.3|312.8|313.8|312.5|2
1604352000000|2020-11-02 21:20:00|313.8|312.5|313.8|312.5|314|312.8|313.8|312.5|1
1604352300000|2020-11-02 21:25:00|314||313.8||314||313.8||15
1604352600000|2020-11-02 21:30:00|313.5|312.3|314|312.8|314|312.8|313.5|312.3|37
1604352900000|2020-11-02 21:35:00|314.3|312.5|314|312.8|314.3|312.8|314|312.5|0
1604353200000|2020-11-02 21:40:00|314.3|312.5|314.3|313|314.5|313|314|312.5|0
1604353500000|2020-11-02 21:45:00|314|312.8|314.3|312.8|314.8|313.3|314|312.8|42
1604353800000|2020-11-02 21:50:00|314.5|313|314.8|313.3|314.8|313.3|314.3|312.8|5
1604354100000|2020-11-02 21:55:00|315|313.5|314.5|313|315|313.5|314.5|313|22
1604354400000|2020-11-02 22:00:00|315.3|312.8|314.5|312.5|315.3|312.8|314.3|312.5|0
1604354700000|2020-11-02 22:05:00||312.8||313||313||312.8|0
1604355300000|2020-11-02 22:15:00|315||315||315||315||0
1604368800000|2020-11-03 02:00:00|312.5|311|311.8|310.5|312.8|311.3|311.8|310.5|6
1604369100000|2020-11-03 02:05:00|312|310.8|312|310.8|312.3|310.8|312|310.5|1
1604369400000|2020-11-03 02:10:00|311.8|310.5|311.8|310.5|312|310.5|311.8|310.3|5
1604369700000|2020-11-03 02:15:00|312|310.8|312.3|310.8|312.3|311|311.8|310.5|1
1604370000000|2020-11-03 02:20:00|312|311|312.8|311.5|313|311.5|312|310.8|2
1604370300000|2020-11-03 02:25:00|313|311.8|312.8|311.5|313|311.8|312.8|311.5|0
1604370600000|2020-11-03 02:30:00|312.5|311.3|312|310.8|312.8|311.3|312|310.8|1
1604370900000|2020-11-03 02:35:00|312.3|311|312.3|311|312.5|311.3|312|310.8|4
1604371200000|2020-11-03 02:40:00|312|310.8|312.3|310.8|312.3|311|312|310.8|2
1604371500000|2020-11-03 02:45:00|312.5|311|312|310.8|312.5|311|312|310.8|1
1604371800000|2020-11-03 02:50:00|312.3|310.5|312.3|311|312.3|311|312|310.5|0
1604372100000|2020-11-03 02:55:00|312.5|311.3|312.5|311.3|312.5|311.3|312.3|311|378
1604372400000|2020-11-03 03:00:00|312.8|311.5|313|311.5|313|311.8|312.5|311.3|0
1604372700000|2020-11-03 03:05:00|312.8|311.8|312.8|311.5|313.3|312|312.8|311.3|3
1604373000000|2020-11-03 03:10:00|312.5|311.3|312.8|311.3|312.8|311.5|312.5|311|3
1604373300000|2020-11-03 03:15:00|312.5|311.5|313.3|312|313.3|312|312.5|311.3|5
1604373600000|2020-11-03 03:20:00|313|311.8|313.3|311.8|313.3|312|313|311.8|10
1604373900000|2020-11-03 03:25:00|313|312|313|311.8|313.3|312|313|311.5|3
1604374200000|2020-11-03 03:30:00|313.3|312|312.8|311.5|313.5|312|312.8|311.5|6
1604374500000|2020-11-03 03:35:00|312.5|311.3|312.5|311.3|312.5|311.3|312.5|311|41
1604374800000|2020-11-03 03:40:00|312.3|311|312.3|310.8|312.5|311|312.3|310.8|1
1604375100000|2020-11-03 03:45:00|312|311|312.3|311|312.3|311|312|310.8|272
1604375400000|2020-11-03 03:50:00|312.5|311.3|312.5|311.3|312.8|311.5|312.5|311.3|34
1604375700000|2020-11-03 03:55:00|312.8|311.5|312.8|311.3|312.8|311.5|312.8|311.3|2
1604376000000|2020-11-03 04:00:00||311.5||311.3||311.5||311.3|0
1604376300000|2020-11-03 04:05:00|312.5|311.5|312.3|311|312.5|311.5|312.3|311|6
1604376600000|2020-11-03 04:10:00|312.5|310.8|312.5|311.3|312.5|311.3|312.5|310.8|6
1604376900000|2020-11-03 04:15:00|312.3|311|312.5|311|312.5|311.3|312.3|311|2
1604377200000|2020-11-03 04:20:00|312.3||312.3||312.5||312.3||1
1604377500000|2020-11-03 04:25:00|312.5|311.3|312.5|311.3|312.5|311.3|312.5|311.3|6
1604377800000|2020-11-03 04:30:00|312.8|311|313|311.8|313|311.8|312.8|311|1
1604378100000|2020-11-03 04:35:00|312.8|311.5|312.8|311.5|313|311.8|312.8|311.5|2
1604378400000|2020-11-03 04:40:00|312.5|311.3|312.5|311.3|312.8|311.5|312.5|311.3|1
1604378700000|2020-11-03 04:45:00|312.3|311|312|310.8|312.5|311|312|310.8|4
1604379000000|2020-11-03 04:50:00|312.3|311|312.3|310.8|312.3|311|312|310.8|3
1604379300000|2020-11-03 04:55:00|312|310.5|311.8|310.5|312|310.5|311.8|310.5|3
1604379600000|2020-11-03 05:00:00||310.3||310.5||310.5||310.3|0
1604379900000|2020-11-03 05:05:00|312|310.8|312|310.5|312|310.8|312|310.5|6
1604380200000|2020-11-03 05:10:00||310.8||310.5||310.8||310.5|0
1604380500000|2020-11-03 05:15:00|311.8|310.8|311.8|310.5|312|310.8|311.8|310.5|2
1604380800000|2020-11-03 05:20:00|312|310.8|312|310.8|312|310.8|311.8|310.5|2
1604381100000|2020-11-03 05:25:00|312.3|311|313.3|312|313.5|312.3|312|310.8|72
1604381400000|2020-11-03 05:30:00|313.5|312.3|313|311.8|313.8|312.5|313|311.8|52
1604381700000|2020-11-03 05:35:00|312.8|311.5|312.8|311.5|313|311.8|312.8|311.5|1
1604382000000|2020-11-03 05:40:00||311.3||311.5||311.5||311.3|0
1604382300000|2020-11-03 05:45:00|312.5|311.3|312.5|311.3|312.5|311.3|312.5|311.3|0
1604382600000|2020-11-03 05:50:00|312.8|311.5|312.8|311.5|312.8|311.5|312.8|311.5|0
1604382900000|2020-11-03 05:55:00|312.5|311.3|312.3|311|312.5|311.3|312.3|311|4
1604383200000|2020-11-03 06:00:00|312.5|311.3|312.5|311.3|313|311.8|312.5|311|8
1604383500000|2020-11-03 06:05:00|312.8|311|312|310.8|312.8|311.3|312|310.8|6
1604383800000|2020-11-03 06:10:00|312.3|310.5|312.3|311|312.3|311|312|310.5|1
1604384100000|2020-11-03 06:15:00|312|310.8|312|310.8|312|311|311.5|310.3|2
1604384400000|2020-11-03 06:20:00|311.8|310.5|311|309.8|311.8|310.5|311|309.8|1
1604384700000|2020-11-03 06:25:00|311.3|310|311.5|310.3|311.5|310.3|311.3|309.8|0
1604385000000|2020-11-03 06:30:00|311.8|310|311.8|310.3|311.8|310.5|311.8|310|3
1604385300000|2020-11-03 06:35:00|312|310.5|312|310.8|312|310.8|312|310.3|1
1604385600000|2020-11-03 06:40:00|311.8|310.5|311.5|310.3|312|310.8|311.3|310|6
1604385900000|2020-11-03 06:45:00|311.8|310.5|311.3|310|311.8|310.5|311|309.8|15
1604386200000|2020-11-03 06:50:00|311.5|310.3|311.5|310.3|311.8|310.5|311.3|310|0
1604386500000|2020-11-03 06:55:00|311.3|310|311.3|310|311.5|310.3|311.3|310|2
1604386800000|2020-11-03 07:00:00|311.5|309.8|311.5|310.3|311.8|310.5|311.5|309.8|4
1604387100000|2020-11-03 07:05:00|311.3|310|311.3|310|311.5|310.3|311|309.8|8
1604387400000|2020-11-03 07:10:00|311.5|310.3|311.3|310|311.8|310.3|311.3|310|165
1604387700000|2020-11-03 07:15:00|311.5|310.3|311.5|310|311.5|310.3|311.3|310|7
1604388000000|2020-11-03 07:20:00|311.3|310.3|310.5|309.3|311.3|310.3|310.5|309.3|11
1604388300000|2020-11-03 07:25:00|310.8|309.5|310.5|309.3|310.8|309.5|310.5|309.3|35
1604388600000|2020-11-03 07:30:00|310.8|309.5|311.5|310.3|311.5|310.3|310.8|309.3|57
1604388900000|2020-11-03 07:35:00|311.3|310|310.8|309.5|311.5|310.3|310.5|309.3|18
1604389200000|2020-11-03 07:40:00|310.5|309.3|310.8|309.5|311.3|310|310.5|309.3|75
1604389500000|2020-11-03 07:45:00|310.5|309.3|309.8|308.5|310.8|309.5|309.8|308.5|37
1604389800000|2020-11-03 07:50:00|310|308.8|310.8|309.5|311|309.8|310|308.8|7
1604390100000|2020-11-03 07:55:00|311|309.8|311.3|310|311.5|310.3|310.8|309.5|67
1604390400000|2020-11-03 08:00:00|311|309.8|313.8|312.5|313.8|312.5|311|309.8|370
1604390700000|2020-11-03 08:05:00|314|312.8|314.3|313|314.3|313|313.3|312|190
1604391000000|2020-11-03 08:10:00|314.5|312.8|314.8|313.5|315|313.8|314|312.8|466
1604391300000|2020-11-03 08:15:00|315|313.3|316.5|315.3|316.5|315.3|314.8|313.3|373
1604391600000|2020-11-03 08:20:00|316.8|315.5|317.8|316.5|318.3|317|316.8|315.5|2395
1604391900000|2020-11-03 08:25:00|318|316.8|317.8|316.5|318|316.8|317.5|316.3|195
1604392200000|2020-11-03 08:30:00|318|316.8|320.5|319.3|321.5|320.3|317.8|316.5|1053
1604392500000|2020-11-03 08:35:00|320.3|319|318.3|317|320.5|319|318.3|317|317
1604392800000|2020-11-03 08:40:00|318.5|317.3|318.3|316.8|318.8|317.5|317.5|316.3|91
1604393100000|2020-11-03 08:45:00|318|316.5|318|316.8|318.5|317.3|317.8|316.5|21
1604393400000|2020-11-03 08:50:00|317.8|316.5|318.3|317|318.3|317|317.8|316.3|375
1604393700000|2020-11-03 08:55:00|318.5|317.3|318.3|316.8|319.3|318|318|316.8|80
1604394000000|2020-11-03 09:00:00|318|317|319.5|318.3|319.8|318.3|318|316.8|113
1604394300000|2020-11-03 09:05:00|319.3|318|320.5|319.3|320.8|319.3|318.5|317.3|90
1604394600000|2020-11-03 09:10:00|320.8|319|319.3|318|321|319.8|319.3|318|248
1604394900000|2020-11-03 09:15:00|319|317.8|320.3|318.8|320.5|319.3|319|317.8|34
1604395200000|2020-11-03 09:20:00|320.5|319|319.8|318.5|320.5|319.3|319.5|318.3|20
1604395500000|2020-11-03 09:25:00|320|318.8|320.3|319|320.5|319|320|318.8|27
1604395800000|2020-11-03 09:30:00|320|318.8|320.3|319|320.5|319.3|319.8|318.3|103
1604396100000|2020-11-03 09:35:00|320.5|319.3|322.8|321.3|323.3|322|320|318.8|464
1604396400000|2020-11-03 09:40:00|322.5|321|322.5|321|322.8|321.5|322.3|321|100
1604396700000|2020-11-03 09:45:00|322.3|321.3|322.5|321.3|322.8|321.5|322.3|321|234
1604397000000|2020-11-03 09:50:00|322.8|321.5|323|321.8|323|321.8|322|320.8|85
1604397300000|2020-11-03 09:55:00|323.3|322|323.8|322.5|323.8|322.5|323|321.8|162
1604397600000|2020-11-03 10:00:00|323.5|322.3|323|321.8|323.5|322.3|322.8|321.5|185
1604397900000|2020-11-03 10:05:00|323.3|322|323.3|322|323.8|322.5|323|321.8|49
1604398200000|2020-11-03 10:10:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|133
1604398500000|2020-11-03 10:15:00|323.8|322.5|322.5|321.3|324|322.8|322.5|321.3|107
1604398800000|2020-11-03 10:20:00|322.8|321|321.3|320|322.8|321|321.3|320|121
1604399100000|2020-11-03 10:25:00|321|319.8|322|320.5|322|320.5|321|319.5|34
1604399400000|2020-11-03 10:30:00|321.8|320.8|321.5|320.3|322.3|320.8|321.5|320.3|39
1604399700000|2020-11-03 10:35:00|321.3|320|321.5|320|321.8|320.3|321.3|320|92
1604400000000|2020-11-03 10:40:00|321.3|320.3|320|318.8|321.5|320.3|319.8|318.5|185
1604400300000|2020-11-03 10:45:00|320.3|319|319.8|318.5|320.5|319.3|319.5|318.3|191
1604400600000|2020-11-03 10:50:00|320|318.3|319.5|318.3|320|318.8|319.3|318|74
1604400900000|2020-11-03 10:55:00|319.3|318|319.8|318.3|319.8|318.5|319.3|318|44
1604401200000|2020-11-03 11:00:00|319.5|318.5|320|318.8|320|318.8|319.5|318.3|106
1604401500000|2020-11-03 11:05:00|319.8|318.5|320.3|319|320.5|319.3|319.8|318.5|96
1604401800000|2020-11-03 11:10:00|320.5|319.3|321.5|320.3|321.5|320.3|320.3|319.3|156
1604402100000|2020-11-03 11:15:00|321.3|320|321.5|320.3|321.8|320.3|321.3|320|42
1604402400000|2020-11-03 11:20:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.3|23
1604402700000|2020-11-03 11:25:00|321.5|320.3|321.8|320.5|322|320.8|321.5|320.3|32
1604403000000|2020-11-03 11:30:00|321.5|320.3|322.3|320.8|322.5|321.3|321.5|320|405
1604403300000|2020-11-03 11:35:00|322.5|321|321.8|320.5|322.5|321.3|321.5|320.3|43
1604403600000|2020-11-03 11:40:00|322|320.8|321.3|320|322|320.8|321.3|320|19
1604403900000|2020-11-03 11:45:00|321.5|320.3|321.3|320|321.5|320.3|321|319.8|139
1604404200000|2020-11-03 11:50:00|321|319.8|322|320.5|322|320.8|321|319.8|6
1604404500000|2020-11-03 11:55:00|321.8|320.3|321.8|320.5|322|320.8|321.5|320.3|21
1604404800000|2020-11-03 12:00:00|321.5|320.3|323.3|322|323.3|322|321.5|320.3|53
1604405100000|2020-11-03 12:05:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|67
1604405400000|2020-11-03 12:10:00|323.3|322|323|321.8|323.5|322.3|322.5|321.3|1781
1604405700000|2020-11-03 12:15:00|323.3|322|323|321.8|323.3|322|323|321.8|647
1604406000000|2020-11-03 12:20:00|322.8|321.5|322|320.8|323|321.8|322|320.8|292
1604406300000|2020-11-03 12:25:00|322.3|321|322|320.8|322.3|321|321.8|320.5|202
1604406600000|2020-11-03 12:30:00|321.8|320.5|322.3|320.8|322.3|321|321.8|320.5|40
1604406900000|2020-11-03 12:35:00|322|321|322|320.8|322.3|321|321.5|320.3|1635
1604407200000|2020-11-03 12:40:00|322.3|321|321.8|320.5|322.3|321|321.5|320.3|64
1604407500000|2020-11-03 12:45:00|321.5|320.3|321.5|320.3|321.8|320.3|321.3|320|14
1604407800000|2020-11-03 12:50:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.3|17
1604408100000|2020-11-03 12:55:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|15
1604408400000|2020-11-03 13:00:00|321.5|320.3|321|319.8|321.5|320.3|320.3|319|88
1604408700000|2020-11-03 13:05:00|321.3|320|320.3|318.8|321.3|320|320|318.8|60
1604409000000|2020-11-03 13:10:00|320|319|319.3|318|320.3|319|319|317.8|327
1604409300000|2020-11-03 13:15:00|319.5|318.3|320.5|319.3|320.5|319.3|319.3|318|160
1604409600000|2020-11-03 13:20:00|320.3|319|320.5|319.3|321|319.5|320.3|318.8|22
1604409900000|2020-11-03 13:25:00|320.3|319|321|319.5|321|319.8|319.8|318.5|70
1604410200000|2020-11-03 13:30:00|320.8|319.8|321|319.8|321.8|320.5|320.8|319.5|113
1604410500000|2020-11-03 13:35:00|321.3|319.5|321.3|320|321.3|320|320.8|319.5|52
1604410800000|2020-11-03 13:40:00|321.5|320.3|321.5|320.3|321.5|320.3|321|319.8|117
1604411100000|2020-11-03 13:45:00|321.8|320.5|321.3|320|321.8|320.5|321.3|320|113
1604411400000|2020-11-03 13:50:00|321.5|320.3|321|319.8|321.8|320.3|320.5|319.3|69
1604411700000|2020-11-03 13:55:00|320.8|319.5|320.3|319|321|319.8|320.3|318.8|20
1604412000000|2020-11-03 14:00:00|320.5|318.8|321|319.8|321.3|320|320.3|318.8|78
1604412300000|2020-11-03 14:05:00|321.3|320|321.3|320|322|320.8|320.5|319.3|208
1604412600000|2020-11-03 14:10:00|321.5|320.3|321.8|320.5|322.3|321|320.8|319.5|70
1604412900000|2020-11-03 14:15:00|322|320.8|322.8|321.5|322.8|321.5|321.8|320.5|177
1604413200000|2020-11-03 14:20:00|322.5|321.3|322.3|321|323|321.8|322.3|321|114
1604413500000|2020-11-03 14:25:00|322.5|321.3|322.5|321.3|322.8|321.3|321.8|320.5|85
1604413800000|2020-11-03 14:30:00|322.8|321.5|322.3|321|322.8|321.5|321.5|320.3|140
1604414100000|2020-11-03 14:35:00|322.5|320.8|322.3|321|322.5|321.3|321.3|320|52
1604414400000|2020-11-03 14:40:00|322.5|321.3|322|320.8|322.5|321.3|321.5|320.3|68
1604414700000|2020-11-03 14:45:00|322.3|320.5|322|320.8|322.5|321|321.8|320.5|45
1604415000000|2020-11-03 14:50:00|321.8|320.5|322|320.8|322.5|321|321.8|320.5|103
1604415300000|2020-11-03 14:55:00|322.3|321|322.3|321|322.3|321|321.8|320.5|1050
1604415600000|2020-11-03 15:00:00|322|320.8|323|321.8|323|321.8|322|320.8|64
1604415900000|2020-11-03 15:05:00|322.8|321.5|322.3|321|323.3|322|322.3|320.8|140
1604416200000|2020-11-03 15:10:00|322|320.8|321.8|320.5|322.3|320.8|321|319.8|75
1604416500000|2020-11-03 15:15:00|322|320.8|322|320.5|322|320.8|321.5|320|163
1604416800000|2020-11-03 15:20:00|321.8|320.3|320|318.8|321.8|320.5|320|318.5|185
1604417100000|2020-11-03 15:25:00|319.8|318.5|320|318.8|320.3|319|319.5|318.3|109
1604417400000|2020-11-03 15:30:00|320.3|318.5|319.8|318.5|320.3|318.8|319.3|318|140
1604417700000|2020-11-03 15:35:00|320|318.8|318.8|317.5|320|318.8|318.3|317|783
1604418000000|2020-11-03 15:40:00|319|317.3|320|318.8|320.3|319|318.3|317|3503
1604418300000|2020-11-03 15:45:00|319.8|318.5|320.8|319.5|321|319.5|319.5|318.3|92
1604418600000|2020-11-03 15:50:00|321|319.8|321.3|320|321.3|320|320.5|319.3|171
1604418900000|2020-11-03 15:55:00|321.5|320.3|321.3|320|322|320.8|321|319.5|86
1604419200000|2020-11-03 16:00:00|321.5|320.3|321.8|320.5|321.8|320.5|321|319.8|103
1604419500000|2020-11-03 16:05:00|321.5|320.3|321.8|320.5|322|320.5|321.5|320|56
1604419800000|2020-11-03 16:10:00|321.5|320.3|320.5|319.3|321.8|320.5|320.3|319|238
1604420100000|2020-11-03 16:15:00|320.3|319|319.5|318.3|320.5|319.3|319|317.8|492
1604420400000|2020-11-03 16:20:00|319.8|318|317.8|316.5|319.8|318.5|317.8|316.3|523
1604420700000|2020-11-03 16:25:00|317.5|316.3|317|315.8|318.5|317.3|316.5|315.3|839
1604421000000|2020-11-03 16:30:00|317.3|316|319|317.8|319.3|317.8|317|315.8|946
1604421300000|2020-11-03 16:35:00|318.8|317.5|318.5|317.3|319|317.8|317.5|316.3|140
1604421600000|2020-11-03 16:40:00|318.8|317.5|318.8|317.5|321.3|320|318|316.8|1097
1604421900000|2020-11-03 16:45:00|319|317.8|317.3|315.8|319|317.8|317|315.8|174
1604422200000|2020-11-03 16:50:00|317.5|316|319|317.8|319|317.8|317|315.8|369
1604422500000|2020-11-03 16:55:00|319.3|317.5|319|317.8|319.8|318.5|319|317.5|39
1604422800000|2020-11-03 17:00:00|319.3|318|319|317.8|319.5|318|318.8|317.3|37
1604423100000|2020-11-03 17:05:00|319.3|318|319.5|318.3|319.8|318.5|319|317.8|10
1604423400000|2020-11-03 17:10:00|319.8|318|320|318.8|320.3|319|319.5|318|160
1604423700000|2020-11-03 17:15:00|320.3|319|319.8|318.5|320.3|319|319.3|318|50
1604424000000|2020-11-03 17:20:00|319.5|318.3|319.8|318.3|319.8|318.5|319.3|318|56
1604424300000|2020-11-03 17:25:00|319.5|318.5|320.3|318.8|320.5|319.3|319.5|318.3|72
1604424600000|2020-11-03 17:30:00|320|319|319.5|318|320.3|319|319|317.8|35
1604424900000|2020-11-03 17:35:00|319.8|318.3|319.8|318.5|320|318.8|319.5|318.3|69
1604425200000|2020-11-03 17:40:00|320|318.8|320.3|319|320.5|319.3|319.8|318.5|138
1604425500000|2020-11-03 17:45:00|320.5|319.3|320|318.8|320.5|319.3|319.8|318.5|43
1604425800000|2020-11-03 17:50:00|319.8|318.5|319|317.8|319.8|318.8|318.8|317.5|111
1604426100000|2020-11-03 17:55:00|319.3|318|318.8|317.5|319.3|318|318.8|317.5|46
1604426400000|2020-11-03 18:00:00|319|317.8|319.3|318|319.5|318.3|318.8|317.5|76
1604426700000|2020-11-03 18:05:00|319.5|318.3|319.8|318.5|320|318.8|319.3|318|34
1604427000000|2020-11-03 18:10:00|320|318.8|320.5|319.3|320.5|319.3|320|318.5|90
1604427300000|2020-11-03 18:15:00|320.8|319.5|320.3|319|320.8|319.5|320.3|318.8|95
1604427600000|2020-11-03 18:20:00|320.5|319.3|320|318.8|320.5|319.3|319.8|318.3|125
1604427900000|2020-11-03 18:25:00|319.8|318.5|320.5|319.3|320.5|319.3|319.5|318.3|70
1604428200000|2020-11-03 18:30:00|320.8|319.5|320.5|319.3|320.8|319.5|320.3|319|37
1604428500000|2020-11-03 18:35:00|320.8|319.5|320.3|319|320.8|319.5|320.3|319|55
1604428800000|2020-11-03 18:40:00|320.5|318.8|320.5|319.3|320.8|319.5|319.8|318.5|2
1604429100000|2020-11-03 18:45:00|320.8|319|320.3|319|320.8|319.5|320|318.8|36
1604429400000|2020-11-03 18:50:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|665
1604429700000|2020-11-03 18:55:00|320.5|319.3|320.3|318.8|320.5|319.3|319.8|318.5|65
1604430000000|2020-11-03 19:00:00|320.5|319|321.5|320|321.5|320.3|320.5|318.8|68
1604430300000|2020-11-03 19:05:00|321.8|320.3|321.5|320.3|322|320.8|321.5|320.3|115
1604430600000|2020-11-03 19:10:00|321.8|320.5|321|319.8|322|320.8|321|319.8|64
1604430900000|2020-11-03 19:15:00|320.8|319.5|321.3|320|321.8|320.3|320.8|319.5|9
1604431200000|2020-11-03 19:20:00|321|319.8|321|319.8|321.3|320|320.5|319.3|37
1604431500000|2020-11-03 19:25:00|320.8|319.5|319.5|318.3|321.8|320.5|319.5|318.3|106
1604431800000|2020-11-03 19:30:00|319.3|318|319.8|318.3|320|318.5|319.3|318|67
1604432100000|2020-11-03 19:35:00|320|318.5|319.8|318.5|320.3|319|319.8|318.3|11
1604432400000|2020-11-03 19:40:00|320|318.8|319.8|318.5|320|318.8|319.5|318.3|19
1604432700000|2020-11-03 19:45:00|320|318.3|320.3|319|320.3|319|319.8|318.3|2
1604433000000|2020-11-03 19:50:00|320.5|318.8|320.5|319|320.5|319.3|320.3|318.8|0
1604433300000|2020-11-03 19:55:00|320.3|319.3|320.5|319|320.5|319.3|320|318.8|5
1604433600000|2020-11-03 20:00:00|320.3|318.8|320.3|319|320.5|319|320|318.8|4
1604433900000|2020-11-03 20:05:00|320|318.8|319.8|318.5|320.3|319|319.8|318.5|2
1604434200000|2020-11-03 20:10:00|320|318.8|320|318.8|320.3|318.8|319.8|318.5|0
1604434500000|2020-11-03 20:15:00|320.3|319|320.5|319.3|320.5|319.3|320|319|2
1604434800000|2020-11-03 20:20:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|1
1604435100000|2020-11-03 20:25:00|320.8|319|321|319.5|321|319.5|320.5|319|3
1604435400000|2020-11-03 20:30:00|320.8|319.8|321|319.8|321.3|319.8|320.8|319.5|0
1604435700000|2020-11-03 20:35:00|321.3|320|321.5|320.3|321.8|320.5|321.3|320|1
1604436000000|2020-11-03 20:40:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|0
1604436300000|2020-11-03 20:45:00|322|320.3|322|320.5|322|320.8|321.8|320.3|22
1604436600000|2020-11-03 20:50:00|321.8|320.3|321.5|320.3|322|320.5|321.5|320.3|1
1604436900000|2020-11-03 20:55:00|321.3|320|321.3|320|321.8|320.3|321.3|320|6
1604437200000|2020-11-03 21:00:00|321.5|319.8|321.3|319.8|321.5|320|320.8|319.5|22
1604437500000|2020-11-03 21:05:00|321|320|321|319.8|321.3|320|321|319.8|31
1604437800000|2020-11-03 21:10:00|321.3||321||321.3||321||0
1604438100000|2020-11-03 21:15:00|321.3||321||321.3||321||35
1604438400000|2020-11-03 21:20:00|321.3|320|321|319.8|321.3|320|321|319.8|10
1604438700000|2020-11-03 21:25:00|321.3|320|321.3|320|321.3|320|321.3|319.8|23
1604439000000|2020-11-03 21:30:00|321.8|319.8|322|320.5|322.5|321|321.8|319.8|20
1604439300000|2020-11-03 21:35:00|321.8|320.3|322|320.5|322.3|321|321.5|320.3|2
1604439600000|2020-11-03 21:40:00|322.3|320.8|322.3|321|322.5|321.3|322|320.8|4
1604439900000|2020-11-03 21:45:00|322.5|320.8|322|320.8|323.3|321.8|322|320.8|133
1604440200000|2020-11-03 21:50:00|322.3|321|322.5|321|322.5|321.3|322.3|321|8
1604440500000|2020-11-03 21:55:00|322.8|321.3|322.8|321|323|321.5|322.5|321|11
1604440800000|2020-11-03 22:00:00|323|320.8|322.3|320.5|323|320.8|322|320.5|0
1604441100000|2020-11-03 22:05:00|322.8|320.3|321.8|320|322.8|320.3|321.5|320|0
1604441400000|2020-11-03 22:10:00|322.3|320.5|323|321.3|323|321.3|321.8|320.5|0
1604442000000|2020-11-03 22:20:00|322.8|321|322.8|321|322.8|321|322.8|321|0
1604442300000|2020-11-03 22:25:00|323|320.8|322.8|320.8|323|320.8|322.5|320.8|0
1604442600000|2020-11-03 22:30:00|322.5|321.8|322.8|320.8|323|321.8|322.5|320.8|12
1604442900000|2020-11-03 22:35:00|322.5||322.5||322.5||322.5||0
1604443200000|2020-11-03 22:40:00|323|321|323.5|321|323.5|321|322.8|321|0
1604444100000|2020-11-03 22:55:00||321.3||321.3||321.3||321.3|0
1604455200000|2020-11-04 02:00:00|324|322.5|324.8|323.5|325|323.8|324|322.5|6
1604455500000|2020-11-04 02:05:00|324.5|323.3|324|322.8|324.5|323.5|324|322.8|2
1604455800000|2020-11-04 02:10:00|324.3|323|324.3|323|324.5|323.3|324.3|323|4
1604456100000|2020-11-04 02:15:00|324|322.5|323.3|321.8|324.3|323|323|321.8|100
1604456400000|2020-11-04 02:20:00|323|322|321.8|320.3|323.3|322|321.8|320.3|12
1604456700000|2020-11-04 02:25:00|321.5|320.5|322.3|321|322.8|321.5|321.5|320.3|6
1604457000000|2020-11-04 02:30:00|322|320.8|322.3|321|322.3|321|321.3|320|9
1604457300000|2020-11-04 02:35:00|322|320.8|321.5|320|322.3|321|321.5|320|2
1604457600000|2020-11-04 02:40:00|321.3|320.3|321|319.5|321.8|320.5|320.5|319.3|5
1604457900000|2020-11-04 02:45:00|320.8|319.3|321.8|320.3|321.8|320.5|320.8|319.3|8
1604458200000|2020-11-04 02:50:00|322|320.5|323|321.5|323|321.8|322|320.3|2
1604458500000|2020-11-04 02:55:00|323.3|321.8|323.3|321.8|323.3|321.8|322.8|321.5|3
1604458800000|2020-11-04 03:00:00|323.5|322|323.5|322|323.8|322.5|323.3|321.8|117
1604459100000|2020-11-04 03:05:00|323.3|322.3|324.8|323.3|325|323.5|323.3|322|13
1604459400000|2020-11-04 03:10:00|325|323.5|325.3|323.8|325.5|324|324.8|323.3|21
1604459700000|2020-11-04 03:15:00|325.5|324|325|323.5|325.5|324.3|325|323.5|1
1604460000000|2020-11-04 03:20:00|324.8|323.3|324.5|323|325|323.5|324.5|323|0
1604460300000|2020-11-04 03:25:00|324.3|322.8|324.3|322.8|324.5|323|324.3|322.8|4
1604460600000|2020-11-04 03:30:00|324|322.5|324.8|323.3|324.8|323.5|324|322.5|58
1604460900000|2020-11-04 03:35:00|324.5|323.5|325.5|324|325.5|324.3|324.5|323.5|7
1604461200000|2020-11-04 03:40:00|325.8|324.3|326|324.8|326|324.8|325.8|324.3|12
1604461500000|2020-11-04 03:45:00|325.8|324.5|325.5|324|325.8|324.5|325.3|324|8
1604461800000|2020-11-04 03:50:00|325.3|323.8|325.3|323.8|325.3|323.8|325.3|323.8|2
1604462100000|2020-11-04 03:55:00|325.5|324|325.3|323.8|325.5|324|325.3|323.8|0
1604462400000|2020-11-04 04:00:00|325.5|324|325.5|324|325.5|324|325.5|324|0
1604462700000|2020-11-04 04:05:00|325.8|324.3|325.8|324.3|325.8|324.3|325.5|324.3|1
1604463000000|2020-11-04 04:10:00|325.5||325.8||325.8||325.5||1
1604463300000|2020-11-04 04:15:00|325.5||325.8||325.8||325.5||0
1604463600000|2020-11-04 04:20:00|325.5|324|325.5|324|325.8|324.3|325.3|324|2
1604463900000|2020-11-04 04:25:00|325.3|323.8|325.3|323.8|325.3|324|325.3|323.8|0
1604464200000|2020-11-04 04:30:00|325|323.5|324.8|323.3|325.3|323.5|324.8|323.3|3
1604464500000|2020-11-04 04:35:00|324.5|323|324.8|323.3|324.8|323.3|324.3|323|0
1604464800000|2020-11-04 04:40:00|325|323.5|323.8|322.5|325|323.5|323.3|322|17
1604465100000|2020-11-04 04:45:00|324|322.3|323.8|322.5|324|322.5|323.3|321.8|0
1604465400000|2020-11-04 04:50:00|323.5|322.3|323.3|322|324|322.5|323.3|321.8|1
1604465700000|2020-11-04 04:55:00|323.5|321.8|323.5|322.3|323.5|322.3|323.3|321.8|0
1604466000000|2020-11-04 05:00:00|323.8|322.5|324.3|322.8|324.3|322.8|323.3|322|5
1604466300000|2020-11-04 05:05:00|324|322.5|324.3|323|324.8|323.5|323.8|322.5|1
1604466600000|2020-11-04 05:10:00|324.5|322.8|324.3|323|324.5|323.3|324.3|322.8|0
1604466900000|2020-11-04 05:15:00|324.5|322.8|324.5|323.3|324.5|323.3|324|322.8|1
1604467200000|2020-11-04 05:20:00|324.8|323|324.8|323.5|325|323.5|324.8|323|0
1604467500000|2020-11-04 05:25:00|325|323.8|325|323.8|325.3|323.8|325|323.5|8
1604467800000|2020-11-04 05:30:00|324.8|323.5|325|323.5|325|323.8|324.8|323.3|3
1604468100000|2020-11-04 05:35:00|325.3|323.8|325.3|323.8|325.3|324|325.3|323.5|1
1604468400000|2020-11-04 05:40:00|325|323.5|325|323.5|325.3|323.5|325|323.5|1
1604468700000|2020-11-04 05:45:00|324.8|323.8|325|323.5|325.3|323.8|324.8|323.5|2
1604469000000|2020-11-04 05:50:00|324.8|323.8|325.3|323.8|325.3|323.8|324.8|323.5|5
1604469300000|2020-11-04 05:55:00|325||325.3||325.3||325||0
1604469600000|2020-11-04 06:00:00|325|323.5|325|323.5|325.3|323.8|325|323.5|1
1604469900000|2020-11-04 06:05:00|325.3|323.8|325.3|323.8|325.3|323.8|325|323.8|3
1604470200000|2020-11-04 06:10:00|325.8|324|325.3|324|325.8|324.3|325.3|324|52
1604470500000|2020-11-04 06:15:00|325.8|324.3|325|323.8|325.8|324.5|324.8|323.5|8
1604470800000|2020-11-04 06:20:00|324.8|323.5|324.3|323|325|323.5|324.3|323|1
1604471100000|2020-11-04 06:25:00|324|322.8|324.3|322.8|324.3|322.8|324|322.8|2
1604471400000|2020-11-04 06:30:00|324|323|324|322.8|324|323|324|322.8|65
1604471700000|2020-11-04 06:35:00|324.3|323|324|322.8|324.3|323|324|322.8|64
1604472000000|2020-11-04 06:40:00|323.8|322.5|323.3|321.8|324|322.8|323|321.8|28
1604472300000|2020-11-04 06:45:00|323|321.5|322.5|321.3|323.3|322|322.5|321.3|95
1604472600000|2020-11-04 06:50:00|322.3|321|322|320.8|322.3|321.3|321.8|320.5|20
1604472900000|2020-11-04 06:55:00|322.3|321|322.5|321|322.8|321.5|322|320.8|16
1604473200000|2020-11-04 07:00:00|322.8|321.3|321.8|320.5|322.8|321.3|321.5|320.3|37
1604473500000|2020-11-04 07:05:00|321.5|320.3|321.3|320|321.8|320.5|321|319.8|28
1604473800000|2020-11-04 07:10:00|321|319.8|321|319.8|321.5|320|321|319.8|98
1604474100000|2020-11-04 07:15:00|320.8|319.5|320.5|319.3|321.3|319.8|320.3|319|13
1604474400000|2020-11-04 07:20:00|320.8|319|320.3|319|320.8|319.5|320.3|319|22
1604474700000|2020-11-04 07:25:00|320.5|319.3|320.5|319.3|321|319.8|320.3|319|20
1604475000000|2020-11-04 07:30:00|320.8|319|318.8|317.5|320.8|319.5|318.8|317.5|31
1604475300000|2020-11-04 07:35:00|319|317.3|317.3|316|319|317.5|316.8|315.3|260
1604475600000|2020-11-04 07:40:00|317.5|316.3|317.5|316|317.8|316.3|315.5|314.3|263
1604475900000|2020-11-04 07:45:00|317.3|316.3|316|314.8|317.5|316.3|315.3|314|223
1604476200000|2020-11-04 07:50:00|315.8|314.5|316.5|315.3|317.3|315.8|315.8|314.3|280
1604476500000|2020-11-04 07:55:00|316.8|315.5|316.8|315.3|317|315.8|315.8|314.5|866
1604476800000|2020-11-04 08:00:00|316.5|315.5|316.8|315.5|317.8|316.5|316.3|315|157
1604477100000|2020-11-04 08:05:00|316.5|315.3|316.8|315.5|316.8|315.5|315.8|314.5|78
1604477400000|2020-11-04 08:10:00|317|315.3|317.5|316|317.5|316|316|314.8|87
1604477700000|2020-11-04 08:15:00|317.3|316.3|317.8|316.5|318.3|317|317|315.8|378
1604478000000|2020-11-04 08:20:00|318|316.3|318.5|317.3|318.8|317.5|317.3|316|580
1604478300000|2020-11-04 08:25:00|318.3|317|318.3|317|319|317.8|317.5|316.3|317
1604478600000|2020-11-04 08:30:00|318|316.8|319|317.8|319|317.8|317.8|316.5|193
1604478900000|2020-11-04 08:35:00|319.3|318|319.3|318|319.3|318|318.8|317.5|55
1604479200000|2020-11-04 08:40:00|319|317.8|318.8|317.5|319.3|318|318.3|317|44
1604479500000|2020-11-04 08:45:00|319|317.8|319.5|318|319.5|318.3|319|317.8|127
1604479800000|2020-11-04 08:50:00|319.3|318.3|319.3|317.8|319.5|318.3|318.5|317.3|11
1604480100000|2020-11-04 08:55:00|319|318|318.8|317.5|319.3|318|317.8|316.5|141
1604480400000|2020-11-04 09:00:00|318.5|317.3|320|318.8|320.3|319|318.5|317.3|700
1604480700000|2020-11-04 09:05:00|320.3|318.5|321.3|320|321.5|320.3|319.8|318.5|138
1604481000000|2020-11-04 09:10:00|321|319.8|321.5|320.3|322|320.8|321|319.8|165
1604481300000|2020-11-04 09:15:00|321.8|320.5|323.5|322.3|323.8|322.5|321.3|320|130
1604481600000|2020-11-04 09:20:00|323.8|322|323.5|322.3|324.3|322.8|323.3|322|167
1604481900000|2020-11-04 09:25:00|323.8|322.5|325.3|324|325.5|324.3|323.5|322.3|192
1604482200000|2020-11-04 09:30:00|325.5|323.8|325|323.8|325.8|324.5|325|323.5|148
1604482500000|2020-11-04 09:35:00|325.3|323.5|325.8|324.5|326.3|325|324.8|323.3|80
1604482800000|2020-11-04 09:40:00|325.5|324.3|325.8|324.5|325.8|324.5|324.5|323.3|108
1604483100000|2020-11-04 09:45:00|326|324.8|327|325.8|328|326.5|326|324.5|124
1604483400000|2020-11-04 09:50:00|327.3|326|327.3|326|328|326.5|327|325.8|41
1604483700000|2020-11-04 09:55:00|327.5|326.3|327.8|326.5|328|326.8|327.3|326|48
1604484000000|2020-11-04 10:00:00|328|326.3|327.3|326|328|326.5|326.8|325.3|93
1604484300000|2020-11-04 10:05:00|327.5|326.3|327|325.8|328|326.5|327|325.8|31
1604484600000|2020-11-04 10:10:00|327.3|326|325|323.8|327.5|326|324.8|323.3|192
1604484900000|2020-11-04 10:15:00|325.3|323.5|326|324.8|327|325.5|324.8|323.5|311
1604485200000|2020-11-04 10:20:00|325.8|324.5|325|323.8|325.8|324.8|324.5|323.3|1273
1604485500000|2020-11-04 10:25:00|324.8|323.5|323.8|322.5|325|323.8|323.8|322.5|351
1604485800000|2020-11-04 10:30:00|323.5|322.3|325.8|324.5|326|324.8|323.5|322.3|485
1604486100000|2020-11-04 10:35:00|326|324.3|326.8|325.5|327|325.8|325.8|324.3|115
1604486400000|2020-11-04 10:40:00|327|325.8|326.8|325.5|327|325.8|326|324.8|134
1604486700000|2020-11-04 10:45:00|326.5|325.3|327|325.5|327.3|325.8|326.5|325.3|26
1604487000000|2020-11-04 10:50:00|326.8|325.3|326.8|325.5|327|325.5|326.5|325.3|21
1604487300000|2020-11-04 10:55:00|327|325.8|327|325.5|327.3|326|326.5|325.3|62
1604487600000|2020-11-04 11:00:00|326.8|325.8|326|324.5|327.3|326|326|324.5|26
1604487900000|2020-11-04 11:05:00|325.8|324.8|326|324.8|326.5|325.3|325.8|324.5|15
1604488200000|2020-11-04 11:10:00|326.3|325|327|325.8|327.3|326|326|325|5
1604488500000|2020-11-04 11:15:00|327.3|326|326.8|325.5|327.5|326.3|326.8|325.3|63
1604488800000|2020-11-04 11:20:00|327|325.8|326|324.8|327|325.8|326|324.8|1727
1604489100000|2020-11-04 11:25:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|134
1604489400000|2020-11-04 11:30:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|67
1604489700000|2020-11-04 11:35:00|326.3|325|327|325.8|327|325.8|326.3|325|541
1604490000000|2020-11-04 11:40:00|327.3|326|327.3|326|327.5|326.3|327|325.8|126
1604490300000|2020-11-04 11:45:00|327.5|326.3|327.3|326|327.8|326.5|327.3|326|277
1604490600000|2020-11-04 11:50:00|327.5|326.3|327|325.5|327.8|326.5|326.5|325.3|78
1604490900000|2020-11-04 11:55:00|326.8|325.8|326|324.8|327|325.8|326|324.8|64
1604491200000|2020-11-04 12:00:00|326.3|325|326|324.8|326.5|325.3|326|324.8|58
1604491500000|2020-11-04 12:05:00|326.3|325|326.5|325.3|326.5|325.3|326|324.8|105
1604491800000|2020-11-04 12:10:00|326.8|325|327|325.8|327|325.8|326.8|325|51
1604492100000|2020-11-04 12:15:00|326.8|325.5|327.3|326|327.3|326|326.8|325.3|48
1604492400000|2020-11-04 12:20:00|327|325.8|327.3|326|327.5|326.3|327|325.8|62
1604492700000|2020-11-04 12:25:00|327|325.8|326.8|325.5|327.3|326|326.8|325.5|55
1604493000000|2020-11-04 12:30:00|327|325.8|327|325.8|327.3|325.8|326.5|325.3|30
1604493300000|2020-11-04 12:35:00|326.8|325.5|328|326.8|328.5|327|326.8|325.5|54
1604493600000|2020-11-04 12:40:00|327.8|326.5|327.3|325.8|327.8|326.5|326.5|325.3|105
1604493900000|2020-11-04 12:45:00|327|325.5|327.5|326.3|327.5|326.3|326.8|325.5|151
1604494200000|2020-11-04 12:50:00|327.8|326.5|328.5|327.3|328.5|327.3|327.8|326.5|62
1604494500000|2020-11-04 12:55:00|328.3|327|328|326.8|328.5|327.3|327.8|326.5|73
1604494800000|2020-11-04 13:00:00|328.3|327|328|326.8|329|327.8|327.8|326.5|116
1604495100000|2020-11-04 13:05:00|327.8|326.5|327|325.5|327.8|326.8|327|325.5|43
1604495400000|2020-11-04 13:10:00|327.3|325.8|326|324.8|327.3|325.8|326|324.8|60
1604495700000|2020-11-04 13:15:00|326.3|325|326.5|325|326.5|325.3|325.5|324.3|161
1604496000000|2020-11-04 13:20:00|326.3|325.3|327.3|325.8|327.3|325.8|326|324.8|26
1604496300000|2020-11-04 13:25:00|327|326|327.8|326.5|327.8|326.5|327|325.8|123
1604496600000|2020-11-04 13:30:00|327.5|326.3|328|326.5|328.3|327|327.5|326.3|73
1604496900000|2020-11-04 13:35:00|327.8|326.8|328|326.8|328.5|327.3|327.5|326.3|41
1604497200000|2020-11-04 13:40:00|328.3|326.5|327.8|326.5|328.8|327.5|327.8|326.3|865
1604497500000|2020-11-04 13:45:00|328|326.3|327.3|326|328|326.5|327.3|325.8|54
1604497800000|2020-11-04 13:50:00|327.5|325.8|327.3|326|327.8|326.5|327.3|325.8|1883
1604498100000|2020-11-04 13:55:00|327.5|326.3|326.8|325.5|327.8|326.5|326.8|325.5|138
1604498400000|2020-11-04 14:00:00|326.5|325.3|328|326.8|328.5|327|325.8|324.5|143
1604498700000|2020-11-04 14:05:00|327.8|326.5|328|326.5|328.8|327.5|327.8|326.3|314
1604499000000|2020-11-04 14:10:00|327.8|326.8|326.8|325.5|328|326.8|326.8|325.5|15
1604499300000|2020-11-04 14:15:00|327|325.8|327.5|326.3|327.8|326.5|326.8|325.5|150
1604499600000|2020-11-04 14:20:00|327.3|326|327.5|326|327.5|326.3|327.3|326|25
1604499900000|2020-11-04 14:25:00|327.3|326.3|326.8|325.5|327.5|326.3|326.8|325.5|217
1604500200000|2020-11-04 14:30:00|327|325.8|325.3|323.8|327.3|326|325.3|323.8|182
1604500500000|2020-11-04 14:35:00|325.5|324|323.8|322.3|325.8|324.5|323|321.5|294
1604500800000|2020-11-04 14:40:00|323.5|322.5|324.3|323|324.3|323|322.8|321.5|251
1604501100000|2020-11-04 14:45:00|324|322.8|323|321.8|324.3|322.8|322.8|321.5|100
1604501400000|2020-11-04 14:50:00|323.3|322|323.3|321.8|323.3|322|322.3|321|183
1604501700000|2020-11-04 14:55:00|323|322|324|322.5|324|322.8|323|321.8|44
1604502000000|2020-11-04 15:00:00|323.8|322.8|325.5|324.3|326|324.8|323.5|322.3|127
1604502300000|2020-11-04 15:05:00|325.8|324.5|325.8|324.5|326.5|325|325.3|324|76
1604502600000|2020-11-04 15:10:00|326|324.8|326|324.8|326.8|325.3|325.5|324.3|50
1604502900000|2020-11-04 15:15:00|326.3|325|326.8|325.5|326.8|325.5|325.3|324|325
1604503200000|2020-11-04 15:20:00|327|325.8|327.3|326|327.8|326.5|326.8|325.5|111
1604503500000|2020-11-04 15:25:00|327|325.8|326.5|325|327.3|326|326|324.8|65
1604503800000|2020-11-04 15:30:00|327|325.3|327|325.8|328|326.8|325.8|324.3|419
1604504100000|2020-11-04 15:35:00|327.3|325.5|327|325.8|327.3|326|325.5|324|172
1604504400000|2020-11-04 15:40:00|326.8|325.5|328|326.8|328|326.8|326.8|325.5|362
1604504700000|2020-11-04 15:45:00|328.3|327|330.5|329.3|331|329.8|328.3|327|1005
1604505000000|2020-11-04 15:50:00|330.8|329|330.3|329|330.8|329|329.8|328.5|454
1604505300000|2020-11-04 15:55:00|330.5|329.3|330.3|329|330.8|329.5|329.5|328.3|265
1604505600000|2020-11-04 16:00:00|330.5|329.3|330|328.8|332.3|331|330|328.8|292
1604505900000|2020-11-04 16:05:00|329.8|328.5|328.5|327.3|330|328.8|328.3|327|198
1604506200000|2020-11-04 16:10:00|328.8|327|328.5|327.3|329|327.8|327.8|326.5|121
1604506500000|2020-11-04 16:15:00|328.3|327|329|327.8|329|327.8|327.8|326.5|77
1604506800000|2020-11-04 16:20:00|328.8|327.5|328.8|327.3|329.5|328.3|328.5|327.3|136
1604507100000|2020-11-04 16:25:00|328.5|327.5|328.8|327.5|329|327.8|327.3|326|638
1604507400000|2020-11-04 16:30:00|328.5|327.3|329.5|328.3|329.5|328.3|328.3|326.8|273
1604507700000|2020-11-04 16:35:00|329.3|328|330.3|329|330.3|329|329.3|328|190
1604508000000|2020-11-04 16:40:00|330.5|328.8|330.8|329.5|330.8|329.5|330.5|328.8|127
1604508300000|2020-11-04 16:45:00|331|329.8|331.3|330|331.5|330.3|330.5|329.3|60
1604508600000|2020-11-04 16:50:00|331.5|330.3|331.3|330|332|330.8|331.3|329.8|41
1604508900000|2020-11-04 16:55:00|331.5|330.3|331.8|330.5|331.8|330.5|331|329.8|291
1604509200000|2020-11-04 17:00:00|332|330.8|332|330.5|332.5|331|331|329.8|147
1604509500000|2020-11-04 17:05:00|331.8|330.8|331.3|330|332|330.8|331.3|330|217
1604509800000|2020-11-04 17:10:00|331.5|330.3|331.3|330|331.5|330.3|331|329.8|44
1604510100000|2020-11-04 17:15:00|331|329.8|331.5|330.3|331.8|330.5|330.8|329.5|36
1604510400000|2020-11-04 17:20:00|331.8|330.5|331.8|330.5|332|330.8|331.5|330.3|28
1604510700000|2020-11-04 17:25:00|331.5|330.3|330.8|329.5|331.8|330.3|330.8|329.5|45
1604511000000|2020-11-04 17:30:00|331|329.8|330.8|329.5|331.3|330|330.3|329|85
1604511300000|2020-11-04 17:35:00|330.5|329.3|330|328.8|330.8|329.5|330|328.8|83
1604511600000|2020-11-04 17:40:00|330.3|329|331|329.8|331|329.8|329.5|328.3|32
1604511900000|2020-11-04 17:45:00|330.8|329.5|330|328.8|331|329.5|330|328.8|13
1604512200000|2020-11-04 17:50:00|330.3|329|330.5|329|330.5|329|330|328.8|5
1604512500000|2020-11-04 17:55:00|330.8|329.3|331.5|330.3|331.5|330.3|330.8|329.3|43
1604512800000|2020-11-04 18:00:00|331.3|330|331|329.8|331.5|330.3|331|329.8|16
1604513100000|2020-11-04 18:05:00|331.3|329.5|331.5|330.3|331.5|330.3|330.8|329.5|6
1604513400000|2020-11-04 18:10:00|331.8|330.5|331.8|330.5|332|330.5|331.3|330|10
1604513700000|2020-11-04 18:15:00|332|330.8|331.5|330|332|330.8|331|329.8|35
1604514000000|2020-11-04 18:20:00|331.3|330.3|331.5|330.3|331.5|330.3|331.3|330|2
1604514300000|2020-11-04 18:25:00|331.3|330|331.8|330.3|331.8|330.5|331.3|330|31
1604514600000|2020-11-04 18:30:00|331.5|330.5|332.5|331|332.5|331|331.5|330.5|48
1604514900000|2020-11-04 18:35:00|332.3|331.3|332|330.8|332.5|331.3|332|330.8|14
1604515200000|2020-11-04 18:40:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|9
1604515500000|2020-11-04 18:45:00|331.8|330.5|332.3|331|332.3|331|331.8|330.5|11
1604515800000|2020-11-04 18:50:00|332|330.8|332.3|330.8|332.3|331|332|330.8|8
1604516100000|2020-11-04 18:55:00|332|331|332.3|331|332.3|331|332|330.8|4
1604516400000|2020-11-04 19:00:00|332.5|331.3|332.3|331|332.5|331.3|332|330.8|431
1604516700000|2020-11-04 19:05:00|332|330.8|333.3|332|333.8|332.5|332|330.8|221
1604517000000|2020-11-04 19:10:00|333.5|332.3|332.5|331|334|332.5|332.3|331|37
1604517300000|2020-11-04 19:15:00|332.3|331.3|332.3|331|332.5|331.3|332|330.8|25
1604517600000|2020-11-04 19:20:00|332|330.8|333|331.8|333.3|332|332|330.8|28
1604517900000|2020-11-04 19:25:00|332.8|331.5|333|331.8|333.3|332|332.3|331|104
1604518200000|2020-11-04 19:30:00|333.3|332|333.3|332|333.8|332.5|333|331.8|30
1604518500000|2020-11-04 19:35:00|333|331.8|333.3|331.8|333.5|332|333|331.8|4
1604518800000|2020-11-04 19:40:00|333|331.5|332.8|331.5|333.3|331.8|332.8|331.5|2
1604519100000|2020-11-04 19:45:00|332.5|331.3|332|330.8|332.5|331.5|332|330.8|3
1604519400000|2020-11-04 19:50:00|332.3|331|331.8|330.5|332.3|331|331.8|330.5|13
1604519700000|2020-11-04 19:55:00|331.5|330.3|331.5|330.3|331.8|330.5|331.5|330.3|13
1604520000000|2020-11-04 20:00:00|331.8|330.5|331.5|330.3|332|330.5|331.3|330|0
1604520300000|2020-11-04 20:05:00|331.3|330|331.5|330.3|331.5|330.3|331.3|330|2
1604520600000|2020-11-04 20:10:00|331.3|330|331.5|330.3|331.5|330.3|331.3|330|0
1604520900000|2020-11-04 20:15:00|331.3|330|331.3|330|331.5|330.3|331.3|330|0
1604521200000|2020-11-04 20:20:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330.3|0
1604521500000|2020-11-04 20:25:00|331.3|330|331.5|330|331.5|330|331.3|330|0
1604521800000|2020-11-04 20:30:00|331.3|330.3|331.3|329.8|331.3|330.3|331|329.8|10
1604522100000|2020-11-04 20:35:00|331|330|331|329.8|331.3|330|331|329.8|1
1604522400000|2020-11-04 20:40:00|330.8|329.5|331|329.8|331|329.8|330.8|329.5|7
1604522700000|2020-11-04 20:45:00|330.8|329.5|331|329.8|331.3|330|330.8|329.5|21
1604523000000|2020-11-04 20:50:00|330.8|329.5|331|329.8|331|329.8|330.8|329.5|4
1604523300000|2020-11-04 20:55:00|330.8|329.5|330.8|329.5|331|329.8|330.5|329.3|18
1604523600000|2020-11-04 21:00:00|331|329.8|331|329.8|331.3|329.8|330.8|329.5|3
1604523900000|2020-11-04 21:05:00|331.3|330|331.3|330|331.3|330|331.3|330|12
1604524200000|2020-11-04 21:10:00|331|329.8|331|329.8|331.3|330|331|329.8|0
1604524500000|2020-11-04 21:15:00|331.3|330|331.5|330|331.5|330|331.3|329.8|7
1604524800000|2020-11-04 21:20:00|331.3|330.3|331.3|330|331.5|330.3|331.3|329.8|0
1604525100000|2020-11-04 21:25:00|331.5|330.3|331.5|330.3|331.5|330.3|331.5|330|3
1604525400000|2020-11-04 21:30:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|54
1604525700000|2020-11-04 21:35:00|331.8|330.5|332|330.8|332.3|331|331.8|330.5|0
1604526000000|2020-11-04 21:40:00|332.3|331|332|330.8|332.3|331|332|330.8|1
1604526300000|2020-11-04 21:45:00|331.8|330.5|333.3|332|333.5|332.3|331.8|330.5|119
1604526600000|2020-11-04 21:50:00|333.5|331.8|333|331.8|333.5|332|333|331.5|32
1604526900000|2020-11-04 21:55:00|333.3|332|333.3|331.5|333.5|332|333|331.5|12
1604527200000|2020-11-04 22:00:00|333.5|330.8|332.8|330.8|333.5|330.8|331.5|330|0
1604528400000|2020-11-04 22:20:00|332.5|331|332.5|331|332.5|331|332.5|331|0
1604528700000|2020-11-04 22:25:00|332.8|330.8|332.5|330.8|332.8|330.8|332.5|330.8|0
1604529900000|2020-11-04 22:45:00|332.8||332.8||332.8||332.8||0
1604530200000|2020-11-04 22:50:00|||||||||55
1604541600000|2020-11-05 02:00:00|329|327.8|329.5|328.3|329.5|328.3|329|327.8|6
1604541900000|2020-11-05 02:05:00|329.3|328|328.8|327.3|329.5|328|328.5|327.3|0
1604542200000|2020-11-05 02:10:00|328.5|327|328|326.5|328.5|327.3|327.8|326.3|35
1604542500000|2020-11-05 02:15:00|327.8|326.3|327.3|326|328|326.5|327.3|326|2
1604542800000|2020-11-05 02:20:00|327.5|326.3|327.5|326|327.8|326.3|327|325.8|1
1604543100000|2020-11-05 02:25:00|327.3|326.3|327.3|326|327.5|326.3|327.3|326|2
1604543400000|2020-11-05 02:30:00|327|325.8|326|324.8|327|325.8|326|324.8|16
1604543700000|2020-11-05 02:35:00|325.8|324.5|326|324.5|326.3|325|325.5|324.3|13
1604544000000|2020-11-05 02:40:00|325.8|324.8|326.5|325.3|326.8|325.5|325.8|324.5|71
1604544300000|2020-11-05 02:45:00|326.8|325.5|326.8|325.5|327|325.5|326.5|325|11
1604544600000|2020-11-05 02:50:00|326.5|325.3|326.8|325.5|327|325.8|326.3|325|4
1604544900000|2020-11-05 02:55:00|327|325.3|327|325.8|327.3|325.8|326.8|325.3|0
1604545200000|2020-11-05 03:00:00|327.3|326|327.8|326.5|327.8|326.5|327.3|326|12
1604545500000|2020-11-05 03:05:00|327.5|326.3|328|326.8|328|326.8|327.5|326.3|2
1604545800000|2020-11-05 03:10:00|327.8|326.5|328|326.8|328.3|326.8|327.8|326.5|0
1604546100000|2020-11-05 03:15:00|328.3|327|328.3|327|328.3|327|327.8|326.5|4
1604546400000|2020-11-05 03:20:00|328|326.8|328.8|327.5|328.8|327.5|328|326.8|5
1604546700000|2020-11-05 03:25:00|329|327.3|329.8|328.5|329.8|328.5|328.8|327.3|41
1604547000000|2020-11-05 03:30:00|||||||||37
1604547300000|2020-11-05 03:35:00|329.5|328.3|329|327.8|329.5|328.5|329|327.8|102
1604547600000|2020-11-05 03:40:00|328.8|327.5|328.8|327.5|328.8|327.8|328.8|327.3|1
1604547900000|2020-11-05 03:45:00|328.5|327.3|329|327.8|329|327.8|328.5|327.3|82
1604548200000|2020-11-05 03:50:00|329.3|328|329.3|328|329.8|328.5|329.3|328|6
1604548500000|2020-11-05 03:55:00|329.5|328.3|328.8|327.5|329.5|328.3|328.8|327.5|1
1604548800000|2020-11-05 04:00:00|329|327.8|329.3|328|329.3|328|328.8|327.5|0
1604549100000|2020-11-05 04:05:00|329.5|328.3|329|327.5|329.5|328.3|328.8|327.5|1
1604549400000|2020-11-05 04:10:00|328.8|327.3|328.5|327.3|329|327.5|328.3|326.8|1
1604549700000|2020-11-05 04:15:00|328.8|327.5|329|327.5|329|327.8|328.8|327.5|4
1604550000000|2020-11-05 04:20:00|328.8|327.8|328|326.8|329|327.8|327.8|326.5|4
1604550300000|2020-11-05 04:25:00|327.8|326.5|327.8|326.5|328|326.5|327.5|326.3|0
1604550600000|2020-11-05 04:30:00|328|326.3|328|326.5|328.3|326.8|328|326.3|1
1604550900000|2020-11-05 04:35:00|327.8|326.8|328|326.5|328|326.8|327.8|326.3|0
1604551200000|2020-11-05 04:40:00|328.3|326.8|327.8|326.5|328.3|326.8|327.8|326.5|1
1604551500000|2020-11-05 04:45:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|0
1604551800000|2020-11-05 04:50:00|328|326.8|328|326.8|328|326.8|327.8|326.5|2
1604552100000|2020-11-05 04:55:00||326.5||326.8||326.8||326.5|0
1604552400000|2020-11-05 05:00:00|328.3|326.5|327.3|326|328.3|327|327|325.5|3
1604552700000|2020-11-05 05:05:00|327|325.8|327.3|325.8|327.3|326|326.8|325.5|6
1604553000000|2020-11-05 05:10:00|327|325.5|327|325.8|327.3|326|327|325.5|0
1604553300000|2020-11-05 05:15:00|326.8|325.5|327.3|326|327.3|326|326.5|325.3|10
1604553600000|2020-11-05 05:20:00||325.8||325.8||326||325.8|0
1604553900000|2020-11-05 05:25:00|327|326|326.5|325.3|327|326|326.5|325|2
1604554200000|2020-11-05 05:30:00|326.8|325.5|328.3|327|328.3|327|326.8|325.5|27
1604554500000|2020-11-05 05:35:00|328|326.8|328.5|327.3|328.8|327.5|328|326.8|4
1604554800000|2020-11-05 05:40:00|328.8|327.5|329|327.8|329.3|327.8|328.8|327.3|58
1604555100000|2020-11-05 05:45:00|329.3|328|328.5|327.3|329.3|328|328.5|327.3|2
1604555400000|2020-11-05 05:50:00|328.3|327|328.5|327.3|328.5|327.3|328|326.8|1
1604555700000|2020-11-05 05:55:00|328.8|327|328.5|327|329.3|328|328.5|327|3
1604556000000|2020-11-05 06:00:00|328.8|327.3|327.8|326.5|328.8|327.5|327.5|326.3|1
1604556300000|2020-11-05 06:05:00|328|326.8|327.5|326.3|328.3|327|327.5|326.3|0
1604556600000|2020-11-05 06:10:00|327.8|326.5|327.3|326|327.8|326.5|327.3|326|1
1604556900000|2020-11-05 06:15:00|327.5|325.8|327.3|326|327.8|326.5|327.3|325.8|1
1604557200000|2020-11-05 06:20:00|327|325.8|327|325.8|327.3|326|327|325.8|1
1604557500000|2020-11-05 06:25:00|327.3|326|327|325.5|327.3|326|327|325.5|0
1604557800000|2020-11-05 06:30:00|327.3|325.8|327|325.8|327.3|326|327|325.5|7
1604558100000|2020-11-05 06:35:00||325.5||325.8||325.8||325.5|0
1604558400000|2020-11-05 06:40:00|327.3|325.5|327.3|326|327.3|326|327.3|325.5|3
1604558700000|2020-11-05 06:45:00|327|325.8|326.8|325.5|327|326|326.5|325.3|0
1604559000000|2020-11-05 06:50:00|326.5|325.3|326.5|325|326.5|325.5|326.5|325|1
1604559300000|2020-11-05 06:55:00|326.3|325.3|326.3|325|326.5|325.3|326.3|324.8|68
1604559600000|2020-11-05 07:00:00|326|324.8|327.3|326|327.3|326|325.8|324.5|25
1604559900000|2020-11-05 07:05:00|327|325.8|327.5|326.3|327.5|326.3|327|325.5|0
1604560200000|2020-11-05 07:10:00|327.8|326|328|326.5|328.3|326.8|327.8|326|14
1604560500000|2020-11-05 07:15:00|327.8|326.8|327.5|326.3|328|326.8|327.3|326|6
1604560800000|2020-11-05 07:20:00|327.3|326|328.3|327|328.3|327|327.3|326|27
1604561100000|2020-11-05 07:25:00|328.5|326.8|329.3|328|329.3|328|328.5|326.8|2135
1604561400000|2020-11-05 07:30:00|329|327.8|328.3|327|329|327.8|328.3|327|95
1604561700000|2020-11-05 07:35:00|328.5|327.3|327.8|326.5|328.5|327.3|327.8|326.3|66
1604562000000|2020-11-05 07:40:00|328|326.8|327.8|326.5|328|326.8|327.8|326.3|853
1604562300000|2020-11-05 07:45:00|328|326.8|328.3|327|328.5|327|328|326.5|21
1604562600000|2020-11-05 07:50:00|328|326.8|328.5|327.3|328.8|327.5|328|326.8|40
1604562900000|2020-11-05 07:55:00|328.3|327|329.3|328|329.3|328|328.3|327|13
1604563200000|2020-11-05 08:00:00|329|327.8|329.8|328.5|330.3|328.8|329|327.8|178
1604563500000|2020-11-05 08:05:00|329.5|328.3|329.8|328.5|330.3|329|329.3|328|304
1604563800000|2020-11-05 08:10:00|329.5|328.3|329.5|328.3|330|328.8|329.3|328|420
1604564100000|2020-11-05 08:15:00|329.8|328.5|329.8|328.5|330.5|329|329.5|328.3|56
1604564400000|2020-11-05 08:20:00|330|328.8|330.3|329|330.8|329.3|329.8|328.8|134
1604564700000|2020-11-05 08:25:00|330.5|329.3|329.8|328.5|330.5|329.3|329.5|328.3|274
1604565000000|2020-11-05 08:30:00|330|328.8|329.8|328.5|330|328.8|329.3|328|329
1604565300000|2020-11-05 08:35:00|329.5|328.3|329.8|328.3|329.8|328.5|329.5|328.3|16
1604565600000|2020-11-05 08:40:00|330|328.5|329.3|328|330|328.8|328.8|327.5|90
1604565900000|2020-11-05 08:45:00|329.5|328.3|330|328.8|330|328.8|329.5|328.3|121
1604566200000|2020-11-05 08:50:00|330.3|328.5|330.3|329|330.3|329|330|328.5|24
1604566500000|2020-11-05 08:55:00|330|328.8|329.5|328.3|330.3|328.8|329.3|327.8|71
1604566800000|2020-11-05 09:00:00|329.8|328.5|328.5|327.3|329.8|328.5|328.5|327|218
1604567100000|2020-11-05 09:05:00|328.8|327.5|328.5|327.3|329|327.8|328.5|327.3|72
1604567400000|2020-11-05 09:10:00|328.8|327.5|329|327.8|329|327.8|328.5|327.3|16
1604567700000|2020-11-05 09:15:00|329.3|327.5|329.5|328.3|330|328.8|329|327.5|169
1604568000000|2020-11-05 09:20:00|329.3|328|330.3|328.8|330.3|328.8|329|327.8|3061
1604568300000|2020-11-05 09:25:00|330|329|329.3|328|330.3|329|329.3|328|284
1604568600000|2020-11-05 09:30:00|329.5|328.3|329.8|328.5|330|328.8|329|327.8|84
1604568900000|2020-11-05 09:35:00|330|328.8|330.3|329|330.5|329.3|329.5|328.3|8
1604569200000|2020-11-05 09:40:00|330.5|329.3|330.5|329.3|330.8|329.5|330.3|329|37
1604569500000|2020-11-05 09:45:00|330.8|329.5|330.5|329.3|330.8|329.5|330.3|328.8|71
1604569800000|2020-11-05 09:50:00|330.8|329.5|332|330.8|332.3|331|330.8|329.5|97
1604570100000|2020-11-05 09:55:00|332.3|331|332|330.8|332.5|331|331.8|330.5|16
1604570400000|2020-11-05 10:00:00|332.3|330.5|332.3|330.8|332.3|331|331.8|330.5|34
1604570700000|2020-11-05 10:05:00|332|330.5|332.3|331|332.5|331.3|331.8|330.5|29
1604571000000|2020-11-05 10:10:00|332.5|331.3|332|330.8|332.8|331.5|332|330.8|37
1604571300000|2020-11-05 10:15:00|331.8|330.5|332.5|331.3|332.8|331.5|331.8|330.3|242
1604571600000|2020-11-05 10:20:00|332.3|331|333|331.5|333|331.8|332.3|331|380
1604571900000|2020-11-05 10:25:00|332.8|331.8|332|330.8|333|331.8|332|330.8|40
1604572200000|2020-11-05 10:30:00|332.3|330.5|332.3|331|332.3|331|331.5|330.3|225
1604572500000|2020-11-05 10:35:00|332.5|331.3|332|330.5|332.8|331.5|331.8|330.5|90
1604572800000|2020-11-05 10:40:00|331.8|330.8|331.8|330.5|332|330.8|331.8|330.3|159
1604573100000|2020-11-05 10:45:00|332|330.8|332|330.5|332|330.8|331.8|330.5|108
1604573400000|2020-11-05 10:50:00|331.8|330.8|331.8|330.5|332|330.8|331.8|330.3|513
1604573700000|2020-11-05 10:55:00|332|330.8|332.5|331.3|332.5|331.3|331.5|330.3|53
1604574000000|2020-11-05 11:00:00|332.3|331|331.8|330.5|332.5|331.3|331.8|330.5|88
1604574300000|2020-11-05 11:05:00|332|330.8|331.3|329.8|332.3|331|331|329.8|59
1604574600000|2020-11-05 11:10:00|331.5|330|331.5|330.3|332|330.5|331.3|330|244
1604574900000|2020-11-05 11:15:00|331.8|330.5|332|330.8|332|330.8|331.5|330.3|1142
1604575200000|2020-11-05 11:20:00|331.8|330.5|332.3|331|332.3|331|331.5|330.3|28
1604575500000|2020-11-05 11:25:00|332|330.8|331.8|330.5|332.5|331.3|331.5|330.3|80
1604575800000|2020-11-05 11:30:00|331.5|330.3|331|329.8|331.8|330.5|331|329.8|3061
1604576100000|2020-11-05 11:35:00|331.3|330|331|329.8|331.3|330|330.8|329.5|639
1604576400000|2020-11-05 11:40:00|331.3|330|331|329.8|331.3|330|331|329.8|322
1604576700000|2020-11-05 11:45:00|331.3|330|331|329.8|331.5|330.3|331|329.8|21
1604577000000|2020-11-05 11:50:00|330.8|329.5|330|328.8|330.8|329.5|329.8|328.5|361
1604577300000|2020-11-05 11:55:00|330.3|329|330.3|329|330.8|329.5|330|328.8|115
1604577600000|2020-11-05 12:00:00|330.5|329.3|329.8|328.5|330.8|329.5|329.8|328.5|536
1604577900000|2020-11-05 12:05:00|330|328.8|329.5|328.3|330|328.8|329.3|328|303
1604578200000|2020-11-05 12:10:00|329.3|328|329|327.8|329.5|328|328.8|327.3|24
1604578500000|2020-11-05 12:15:00|328.8|327.5|329|327.8|329.5|328|328.8|327.5|13
1604578800000|2020-11-05 12:20:00|329.3|328|329|327.8|329.3|328|329|327.8|104
1604579100000|2020-11-05 12:25:00|329.3|328|329.5|328.3|329.5|328.3|329|327.8|44
1604579400000|2020-11-05 12:30:00|329.8|328.5|329.8|328.5|330|328.5|329.5|328.3|14
1604579700000|2020-11-05 12:35:00|329.5|328.3|329.8|328.5|330|328.8|329.3|328|806
1604580000000|2020-11-05 12:40:00|330|328.3|330.5|329|330.5|329.3|329.8|328.3|4
1604580300000|2020-11-05 12:45:00|330.8|329.3|331|329.8|331|329.8|330.3|329|151
1604580600000|2020-11-05 12:50:00|331.3|329.5|331|329.8|331.3|329.8|330.8|329.5|42
1604580900000|2020-11-05 12:55:00|330.8|329.5|331.5|330.3|331.5|330.3|330.8|329.5|76
1604581200000|2020-11-05 13:00:00|331.3|330|331.8|330.5|332|330.8|331.3|330|162
1604581500000|2020-11-05 13:05:00|331.5|330.3|331.5|330.3|332.5|331.3|331.5|330.3|209
1604581800000|2020-11-05 13:10:00|331.8|330.5|331.5|330.3|331.8|330.5|331.3|330|26
1604582100000|2020-11-05 13:15:00|331.3|330|331|329.8|331.5|330.3|330.8|329.5|96
1604582400000|2020-11-05 13:20:00|330.8|329.5|331.3|330|331.3|330|330.8|329.5|354
1604582700000|2020-11-05 13:25:00|331|329.8|331.3|330|331.3|330|331|329.8|4
1604583000000|2020-11-05 13:30:00|331.5|330.3|332.3|331|332.3|331|331.3|330|82
1604583300000|2020-11-05 13:35:00|332.5|331.3|332.8|331.5|333.3|331.8|332.5|331.3|90
1604583600000|2020-11-05 13:40:00|333|331.8|332.5|331.3|333.3|331.8|332.5|331.3|40
1604583900000|2020-11-05 13:45:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|41
1604584200000|2020-11-05 13:50:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|26
1604584500000|2020-11-05 13:55:00|332|330.8|331.8|330.5|332.3|331|331.8|330.5|74
1604584800000|2020-11-05 14:00:00|331.5|330.3|332.3|331|332.3|331|331.3|329.8|74
1604585100000|2020-11-05 14:05:00|332|330.8|332|330.8|332.3|331|331.3|330|95
1604585400000|2020-11-05 14:10:00|331.8|330.5|332|330.5|332.3|330.8|331.5|330.3|66
1604585700000|2020-11-05 14:15:00|331.8|330.8|330.8|329.5|332|330.8|330.8|329.5|92
1604586000000|2020-11-05 14:20:00|331|329.8|331|329.8|331.3|330|330.8|329.5|219
1604586300000|2020-11-05 14:25:00|330.8|329.5|331.3|330|331.5|330|330.8|329.5|66
1604586600000|2020-11-05 14:30:00|331|329.8|331|329.8|331.5|330.3|330.8|329.5|72
1604586900000|2020-11-05 14:35:00|330.8|329.5|331.8|330.5|332|330.8|330.8|329.5|239
1604587200000|2020-11-05 14:40:00|332|330.8|332.3|331|332.3|331|331.8|330.5|52
1604587500000|2020-11-05 14:45:00|332|330.8|332|330.8|332.5|331.3|331.8|330.5|147
1604587800000|2020-11-05 14:50:00|332.3|331|332.3|331|332.3|331|332|330.8|85
1604588100000|2020-11-05 14:55:00|332|330.8|331|329.8|332.3|331|331|329.8|352
1604588400000|2020-11-05 15:00:00|331.3|330|331.5|330.3|332|330.8|331.3|329.8|256
1604588700000|2020-11-05 15:05:00|331.8|330|331|329.8|332|330.8|331|329.8|103
1604589000000|2020-11-05 15:10:00|331.3|330|332.5|331|332.5|331.3|331|329.8|131
1604589300000|2020-11-05 15:15:00|332.3|331.3|332|330.8|332.8|331.5|332|330.8|296
1604589600000|2020-11-05 15:20:00|332.3|331|333.8|332.5|333.8|332.5|332|330.8|211
1604589900000|2020-11-05 15:25:00|334|332.3|332|330.8|334|332.5|332|330.8|321
1604590200000|2020-11-05 15:30:00|332.3|331|332.3|331|332.5|331.3|331.3|330|303
1604590500000|2020-11-05 15:35:00|332.5|331.3|331|329.8|333|331.8|330.8|329.5|175
1604590800000|2020-11-05 15:40:00|330.8|329.5|331|329.8|331.3|330|330.3|329|289
1604591100000|2020-11-05 15:45:00|331.3|329.5|330|328.5|331.3|330|329.8|328.5|104
1604591400000|2020-11-05 15:50:00|329.8|328.8|329.5|328.3|330.3|329|329.3|328|1821
1604591700000|2020-11-05 15:55:00|329.3|328|328.5|327.3|329.5|328.3|328.3|327|1307
1604592000000|2020-11-05 16:00:00|328.3|327|328.3|327|328.8|327.3|327.8|326.5|316
1604592300000|2020-11-05 16:05:00|328|326.8|327.5|326.3|328.3|327|327|325.8|349
1604592600000|2020-11-05 16:10:00|327.3|326|328|326.8|328.3|327|326.8|325.5|562
1604592900000|2020-11-05 16:15:00|328.3|327|327.8|326.5|328.5|327.3|327.8|326.3|205
1604593200000|2020-11-05 16:20:00|328|326.8|327|325.5|328.8|327.5|326.8|325.5|728
1604593500000|2020-11-05 16:25:00|326.8|325.3|327.8|326.5|328.3|327|326|324.8|1196
1604593800000|2020-11-05 16:30:00|328|326.8|328|326.8|328.5|327.3|327.8|326.5|1213
1604594100000|2020-11-05 16:35:00|328.3|327|326.5|325.3|328.3|327|326.3|324.8|858
1604594400000|2020-11-05 16:40:00|326.3|325|328.8|327.3|328.8|327.5|326.3|325|330
1604594700000|2020-11-05 16:45:00|328.5|327.5|329|327.8|329|327.8|328|326.8|74
1604595000000|2020-11-05 16:50:00|329.3|327.5|328.8|327.5|329.5|328.3|328.8|327.5|177
1604595300000|2020-11-05 16:55:00|329|327.8|328.3|327|329|327.8|328.3|327|221
1604595600000|2020-11-05 17:00:00|328.5|326.8|329|327.8|329.3|328|328.3|326.8|24
1604595900000|2020-11-05 17:05:00|328.8|327.5|328.3|326.8|329|327.8|328|326.8|48
1604596200000|2020-11-05 17:10:00|328|327|327.3|325.8|328.3|327|327|325.8|88
1604596500000|2020-11-05 17:15:00|327.5|326|328.8|327.5|329|327.5|327.3|326|223
1604596800000|2020-11-05 17:20:00|329|327.8|329.5|328.3|329.5|328.3|328.8|327.5|144
1604597100000|2020-11-05 17:25:00|329.8|328.5|328.8|327.5|329.8|328.5|328.5|327.3|113
1604597400000|2020-11-05 17:30:00|329|327.8|328.5|327.3|329.3|328|328.5|327|79
1604597700000|2020-11-05 17:35:00|328.8|327.5|329|327.8|329.3|328|328.3|327|24
1604598000000|2020-11-05 17:40:00|329.3|328|329.8|328.5|329.8|328.5|329|327.8|7
1604598300000|2020-11-05 17:45:00|330|328.8|330|328.5|330|328.8|329.8|328.5|5
1604598600000|2020-11-05 17:50:00|329.8|328.8|329.8|328.5|330|328.8|329.5|328.3|10
1604598900000|2020-11-05 17:55:00|329.5|328.3|329.5|328.3|329.8|328.3|329.3|328|58
1604599200000|2020-11-05 18:00:00|329.8|328.5|330.5|329.3|331|329.8|329.3|328|3597
1604599500000|2020-11-05 18:05:00|330.8|329.5|330.5|329.3|330.8|329.5|330.5|329.3|577
1604599800000|2020-11-05 18:10:00|330.8|329.5|330.8|329.5|331.3|330|330.8|329.5|69
1604600100000|2020-11-05 18:15:00|331|329.8|331.8|330.5|331.8|330.5|331|329.5|68
1604600400000|2020-11-05 18:20:00|332|330.8|331.5|330.3|332.3|331|331.3|330|399
1604600700000|2020-11-05 18:25:00|331.3|330|332|330.8|332.3|331|331.3|330|84
1604601000000|2020-11-05 18:30:00|332.3|331|331.5|330.3|332.3|331|331.5|330.3|27
1604601300000|2020-11-05 18:35:00|331.8|330|331.5|330|331.8|330.3|330.8|329.3|24
1604601600000|2020-11-05 18:40:00|331.8|330.3|331.5|330.3|332|330.8|331.3|330|7
1604601900000|2020-11-05 18:45:00|331.8|330|331.5|330.3|331.8|330.5|331.3|330|32
1604602200000|2020-11-05 18:50:00|331.8|330.5|331.5|330|331.8|330.5|331.5|330|44
1604602500000|2020-11-05 18:55:00|331.3|329.8|330.5|329|331.3|329.8|330.3|328.8|54
1604602800000|2020-11-05 19:00:00|330.8|329.3|331.3|330|331.3|330|330.5|329|25
1604603100000|2020-11-05 19:05:00|331.5|329.8|331.8|330.5|332.3|331|331.5|329.8|39
1604603400000|2020-11-05 19:10:00|332|330.8|332|330.8|332.3|330.8|331.8|330.3|121
1604603700000|2020-11-05 19:15:00|332.3|331|331.8|330.5|332.5|331.3|331.8|330.5|71
1604604000000|2020-11-05 19:20:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|123
1604604300000|2020-11-05 19:25:00|331.8|330.5|331.3|330|332.3|331|331.3|330|181
1604604600000|2020-11-05 19:30:00|331|329.8|330.8|329.5|331.3|330|330.5|329.3|198
1604604900000|2020-11-05 19:35:00|331|329.8|330.8|329.3|331|329.8|330.5|329.3|25
1604605200000|2020-11-05 19:40:00|330.5|329.5|330.8|329.5|331|329.8|330.5|329.3|26
1604605500000|2020-11-05 19:45:00|330.5|329.3|330.3|329|330.8|329.5|330.3|329|16
1604605800000|2020-11-05 19:50:00|330|328.8|330.3|329|330.3|329|330|328.8|10
1604606100000|2020-11-05 19:55:00|330.5|329.3|330|328.8|330.5|329.3|330|328.5|2
1604606400000|2020-11-05 20:00:00|330.3|329|330.3|329|330.5|329|330.3|328.8|8
1604606700000|2020-11-05 20:05:00|330.5|329.3|330.5|329.3|330.5|329.3|330.5|329.3|11
1604607000000|2020-11-05 20:10:00|330.3|329|329.8|328.3|330.5|329|329.5|328.3|29
1604607300000|2020-11-05 20:15:00|329.5|328.5|329.5|328.3|329.5|328.5|329.5|328.3|0
1604607600000|2020-11-05 20:20:00|329.3|328|330.3|329|330.3|329|329.3|328|7
1604607900000|2020-11-05 20:25:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|4
1604608200000|2020-11-05 20:30:00|330|328.8|329.5|328.3|330|328.8|329.5|328.3|6
1604608500000|2020-11-05 20:35:00|329.3|328|329.3|328|329.5|328|329|327.8|5
1604608800000|2020-11-05 20:40:00|329.5|328.3|329.8|328.3|329.8|328.3|329.3|328|3
1604609100000|2020-11-05 20:45:00|329.5|328.5|329.5|328.3|329.8|328.5|329.3|328|0
1604609400000|2020-11-05 20:50:00|329.8|328.5|330|328.8|330.3|328.8|329.5|328.3|11
1604609700000|2020-11-05 20:55:00|329.8|328.5|330|328.8|330.3|329|329.8|328.5|16
1604610000000|2020-11-05 21:00:00|329.8|328.5|330|328.8|330|328.8|329.8|328.5|4
1604610300000|2020-11-05 21:05:00|329.8|328.5|329.8|328.5|330|328.8|329.8|328.5|3
1604610600000|2020-11-05 21:10:00|330|328.8|330|328.8|330|328.8|329.8|328.8|0
1604610900000|2020-11-05 21:15:00|330.3||330||330.3||330||5
1604611200000|2020-11-05 21:20:00|330.3|329|330.3|328.8|330.3|329|330.3|328.8|2
1604611500000|2020-11-05 21:25:00|330|329|330|328.8|330.3|329|330|328.8|9
1604611800000|2020-11-05 21:30:00|||||||||2
1604612100000|2020-11-05 21:35:00|330.3|329|330|328.8|330.3|329|330|328.8|19
1604612400000|2020-11-05 21:40:00|330.3|329|330|328.8|330.3|329|330|328.8|8
1604612700000|2020-11-05 21:45:00|329.8|328.5|329.5|328.3|330|328.8|329.5|328|27
1604613000000|2020-11-05 21:50:00|329.8|328.5|329.8|328.3|330|328.5|329.5|328|18
1604613300000|2020-11-05 21:55:00|329.5|328.5|330|328.5|330|328.5|329.5|328.3|17
1604613600000|2020-11-05 22:00:00||328.3||328.5||328.5||328|0
1604613900000|2020-11-05 22:05:00|330.5|328.8|330.5|328.5|330.5|329.3|330.5|328.5|11
1604615400000|2020-11-05 22:30:00||328.8||328.8||328.8||328.8|0
1604615700000|2020-11-05 22:35:00|330.3||330.3||330.3||330.3||0
1604616000000|2020-11-05 22:40:00|330|328.3|330|328.3|330|328.3|330|328.3|0
1604616900000|2020-11-05 22:55:00|331|328.5|331|328.5|331|328.5|331|328.5|3
1604628000000|2020-11-06 02:00:00|327.8|326.3|327.5|326|328.3|326.8|327.3|326|0
1604628300000|2020-11-06 02:05:00|327.3|326.3|326.8|325.5|327.3|326.3|326.8|325.5|10
1604628600000|2020-11-06 02:10:00|327|325.8|326.8|325.5|327|325.8|326.8|325.3|0
1604628900000|2020-11-06 02:15:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|0
1604629500000|2020-11-06 02:25:00|327|325.8|327|325.5|327|325.8|326.8|325.5|0
1604629800000|2020-11-06 02:30:00|326.8|325.8|326.8|325.5|326.8|325.8|326.8|325.3|4
1604630100000|2020-11-06 02:35:00|327|325.8|327.3|325.8|327.3|326|327|325.5|1
1604630400000|2020-11-06 02:40:00|327|326|327|325.8|327|326|327|325.8|1
1604630700000|2020-11-06 02:45:00|326.8|325.5|327.3|326|327.3|326|326.8|325.5|3
1604631300000|2020-11-06 02:55:00|327.5|326.3|327|325.8|327.5|326.3|327|325.5|2
1604631600000|2020-11-06 03:00:00|326.8|325.5|327|325.5|327|325.8|326.8|325.5|1
1604631900000|2020-11-06 03:05:00|326.8|325.3|326.8|325.3|327|325.5|326.5|325.3|2
1604632200000|2020-11-06 03:10:00|326.5||326.5||326.8||326.5||0
1604632500000|2020-11-06 03:15:00|326.8|325.5|326.8|325.3|326.8|325.5|326.5|325.3|0
1604632800000|2020-11-06 03:20:00|326.5|325|326|324.8|326.8|325.3|326|324.8|0
1604633100000|2020-11-06 03:25:00|326.3||326||326.3||326||3
1604633400000|2020-11-06 03:30:00|325.8|324.5|326|324.8|326|324.8|325.8|324.5|9
1604633700000|2020-11-06 03:35:00|325.8|324.5|326|324.8|326|324.8|325.8|324.5|0
1604634000000|2020-11-06 03:40:00|326.3|324.5|326|324.8|326.3|324.8|326|324.5|0
1604634300000|2020-11-06 03:45:00|326.3|325|326.3|325|326.3|325|326.3|324.8|0
1604634600000|2020-11-06 03:50:00|326|324.8|326|324.8|326|325|326|324.5|0
1604634900000|2020-11-06 03:55:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|1
1604635200000|2020-11-06 04:00:00|326|324.3|325.5|324.3|326|324.8|325.5|324.3|0
1604635500000|2020-11-06 04:05:00|325.3|324|325.5|324|325.5|324.3|325.3|324|0
1604635800000|2020-11-06 04:10:00|325.3|324.3|325.3|324|325.3|324.3|325.3|323.8|7
1604636100000|2020-11-06 04:15:00|325.5||325.5||325.5||325.3||0
1604636400000|2020-11-06 04:20:00|325.3|323.8|325|323.8|325.5|323.8|325|323.8|2
1604636700000|2020-11-06 04:25:00|324.8|323.5|324.8|323.5|324.8|323.8|324.8|323.5|2
1604637000000|2020-11-06 04:30:00|324.5|323.3|324.5|323.3|324.5|323.5|324.5|323.3|0
1604637300000|2020-11-06 04:35:00|||||||||8
1604637600000|2020-11-06 04:40:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|10
1604637900000|2020-11-06 04:45:00|324.5|323.3|324.8|323.5|324.8|323.5|324.5|323.3|7
1604638200000|2020-11-06 04:50:00|324.5|323.3|324.8|323.5|324.8|323.5|324.5|323.3|11
1604638500000|2020-11-06 04:55:00|325|323.8|323.3|322|325|323.8|323.3|322|56
1604638800000|2020-11-06 05:00:00|323|321.8|323|321.5|323|321.8|322.8|321.5|56
1604639100000|2020-11-06 05:05:00|322.8|321.8|323|321.8|323|321.8|322.8|321.5|0
1604639400000|2020-11-06 05:10:00|323.3|322|323.3|322|323.3|322|323|321.8|8
1604639700000|2020-11-06 05:15:00|323|321.8|323|321.8|323.3|322|323|321.8|20
1604640000000|2020-11-06 05:20:00|323.3||323||323.3||323||0
1604640300000|2020-11-06 05:25:00|323.3|322|323.3|322|323.3|322|323|321.8|1
1604640600000|2020-11-06 05:30:00|323|321.8|323|321.8|323|321.8|323|321.5|6
1604640900000|2020-11-06 05:35:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.5|0
1604641200000|2020-11-06 05:40:00|323|321.8|323|321.8|323|321.8|323|321.5|2
1604641500000|2020-11-06 05:45:00|322.8|321.5|322.5|321|322.8|321.8|322.3|321|16
1604641800000|2020-11-06 05:50:00|322.3|321.3|322.8|321.5|322.8|321.5|322.3|321|6
1604642100000|2020-11-06 05:55:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|15
1604642400000|2020-11-06 06:00:00|323|321.3|322.8|321.3|323|321.3|322.5|321.3|1
1604642700000|2020-11-06 06:05:00|322.5|321.5|322.8|321.5|323|321.5|322.5|321.3|2
1604643000000|2020-11-06 06:10:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|2
1604643300000|2020-11-06 06:15:00|322.5|321.3|323|321.8|323|321.8|322.5|321|3
1604643600000|2020-11-06 06:20:00|323.3|321.5|323.3|321.8|323.3|322|323|321.5|0
1604643900000|2020-11-06 06:25:00|323|322|322.8|321.3|323.3|322|322.5|321.3|2
1604644200000|2020-11-06 06:30:00|322.5|321.5|323.5|322|323.5|322.3|322.5|321.3|10
1604644500000|2020-11-06 06:35:00||322.3||322.3||322.3||322|0
1604644800000|2020-11-06 06:40:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|30
1604645100000|2020-11-06 06:45:00|323.3|322|323.3|322|323.5|322|323.3|322|4
1604645400000|2020-11-06 06:50:00|323.5|322.3|323.3|321.8|323.5|322.3|323|321.8|29
1604645700000|2020-11-06 06:55:00|323|322|323.5|322|323.5|322.3|323|321.8|109
1604646000000|2020-11-06 07:00:00|323.3|322.3|323.5|322.3|323.5|322.3|323.3|322|12
1604646300000|2020-11-06 07:05:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|3
1604646600000|2020-11-06 07:10:00|323.8|322.5|323.8|322.3|323.8|322.5|323.5|322|26
1604646900000|2020-11-06 07:15:00|323.5|322.5|324.3|323|324.3|323|323.5|322.3|15
1604647200000|2020-11-06 07:20:00|324.5|323.3|324.8|323.5|325|323.8|324.5|323.3|170
1604647500000|2020-11-06 07:25:00|325|323.8|325.5|324|325.5|324.3|324.8|323.5|20
1604647800000|2020-11-06 07:30:00|325.3|324.3|325.5|324.3|325.8|324.5|325|323.8|12
1604648100000|2020-11-06 07:35:00|325.8|324.5|326.5|325.3|326.5|325.3|325.3|324|56
1604648400000|2020-11-06 07:40:00|326.8|325.5|327.5|326.3|327.5|326.3|326.5|325.3|743
1604648700000|2020-11-06 07:45:00|327.3|326|327|325.8|328|326.8|327|325.8|185
1604649000000|2020-11-06 07:50:00|327.3|326|327|325.8|327.5|326|326.5|325.3|639
1604649300000|2020-11-06 07:55:00|327.3|326|327.3|326|327.3|326|327|325.8|48
1604649600000|2020-11-06 08:00:00|327.5|326.3|328.3|327|328.5|327.3|327.3|326|145
1604649900000|2020-11-06 08:05:00|328.5|327.3|329|327.8|329|327.8|327.8|326.5|282
1604650200000|2020-11-06 08:10:00|329.3|328|329|327.8|329.3|328|328.8|327.5|128
1604650500000|2020-11-06 08:15:00|329.3|328|329|327.8|329.5|328.3|329|327.5|72
1604650800000|2020-11-06 08:20:00|329.3|328|329|327.8|329.3|328|328.8|327.5|89
1604651100000|2020-11-06 08:25:00|329.3|328|327.5|326.3|329.3|328|327.5|326|531
1604651400000|2020-11-06 08:30:00|327.3|326|328.5|327.3|329|327.8|327.3|326|150
1604651700000|2020-11-06 08:35:00|328.3|327|327.3|326|328.5|327.3|327.3|326|32
1604652000000|2020-11-06 08:40:00|327|325.8|327.3|326|327.3|326|326.5|325.3|48
1604652300000|2020-11-06 08:45:00|327.5|326.3|327.3|326|327.5|326.3|327|325.8|82
1604652600000|2020-11-06 08:50:00|327.5|326.3|327|325.8|327.5|326.3|327|325.8|37
1604652900000|2020-11-06 08:55:00|327.3|326|326.3|324.8|327.5|326.3|326|324.8|122
1604653200000|2020-11-06 09:00:00|326|325|327|325.8|327.5|326|325.8|324.5|14
1604653500000|2020-11-06 09:05:00|326.8|325.5|325.8|324.5|327.3|326|325.8|324.5|45
1604653800000|2020-11-06 09:10:00|326|324.8|326.5|325.3|326.5|325.3|325.8|324.5|219
1604654100000|2020-11-06 09:15:00|326.3|325|326.5|325.3|326.8|325.5|325.5|324.3|117
1604654400000|2020-11-06 09:20:00|326.8|325.5|327|325.5|327|325.5|325.8|324.5|30
1604654700000|2020-11-06 09:25:00|326.8|325.8|327|325.5|327|325.8|326.5|325.3|16
1604655000000|2020-11-06 09:30:00|326.8|325.3|327|325.8|327.5|326|326.5|325.3|241
1604655300000|2020-11-06 09:35:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|85
1604655600000|2020-11-06 09:40:00|327|325.8|327.3|326|327.5|326.3|326.8|325.5|14
1604655900000|2020-11-06 09:45:00|327|325.8|327.3|326|327.5|326.3|327|325.5|82
1604656200000|2020-11-06 09:50:00|327.5|326.3|325.5|324.3|327.8|326.5|325.5|324|151
1604656500000|2020-11-06 09:55:00|325.3|324|325.3|324|325.5|324.3|324.8|323.5|91
1604656800000|2020-11-06 10:00:00|325|323.8|324.5|323.3|325.3|324|324.5|323.3|47
1604657100000|2020-11-06 10:05:00|324.8|323|324|322.8|325|323.8|324|322.8|78
1604657400000|2020-11-06 10:10:00|323.8|322.5|323|321.8|324.3|323|323|321.8|98
1604657700000|2020-11-06 10:15:00|322.8|321.5|323.8|322.5|324.3|323|322.8|321.5|286
1604658000000|2020-11-06 10:20:00|324|322.3|324.8|323.5|325|323.8|323.5|322.3|211
1604658300000|2020-11-06 10:25:00|324.5|323.3|324|322.5|324.5|323.3|324|322.5|24
1604658600000|2020-11-06 10:30:00|323.8|322.8|324|322.5|324.3|323|323.5|322.3|24
1604658900000|2020-11-06 10:35:00|323.8|322.8|323|321.8|324|322.8|323|321.8|1406
1604659200000|2020-11-06 10:40:00|323.3|322|323|321.5|323.3|322|323|321.5|75
1604659500000|2020-11-06 10:45:00|323.3|321.8|323.5|322|323.8|322.5|323.3|321.8|38
1604659800000|2020-11-06 10:50:00|323.3|321.8|323.5|322.3|323.8|322.3|323.3|321.8|34
1604660100000|2020-11-06 10:55:00|323.3|322|322.8|321.5|323.5|322.3|322.8|321.5|291
1604660400000|2020-11-06 11:00:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|34
1604660700000|2020-11-06 11:05:00|322.5|321.3|323.3|322|323.3|322|322.5|321.3|51
1604661000000|2020-11-06 11:10:00|323|321.8|322.5|321.3|323.3|322|322.5|321|35
1604661300000|2020-11-06 11:15:00|322.8|321|322.3|321|323|321.8|322|320.8|44
1604661600000|2020-11-06 11:20:00|322.5|321.3|321.5|320.3|322.5|321.3|321.5|320|52
1604661900000|2020-11-06 11:25:00|321.3|320|321|319.8|321.5|320|320.8|319.5|46
1604662200000|2020-11-06 11:30:00|321.3|320|321.8|320.5|321.8|320.5|321|319.8|120
1604662500000|2020-11-06 11:35:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|511
1604662800000|2020-11-06 11:40:00|321.5|320.3|322|320.8|322|320.8|321.3|320|21
1604663100000|2020-11-06 11:45:00|322.3|321|321.5|320.3|322.5|321|321.5|320.3|154
1604663400000|2020-11-06 11:50:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|26
1604663700000|2020-11-06 11:55:00|321.8|320.5|322.3|321|322.8|321.3|321.8|320.5|47
1604664000000|2020-11-06 12:00:00|322|320.8|322.3|321|322.3|321|322|320.8|52
1604664300000|2020-11-06 12:05:00|322|320.8|322.3|321|322.3|321|322|320.8|10
1604664600000|2020-11-06 12:10:00|322.5|321.3|321.8|320.5|322.5|321.3|321.8|320.5|52
1604664900000|2020-11-06 12:15:00|322|320.8|322|320.8|322|320.8|321.8|320.5|238
1604665200000|2020-11-06 12:20:00|322.3|321|322.3|321|322.5|321.3|322|320.8|243
1604665500000|2020-11-06 12:25:00|322|320.8|322.3|321|322.3|321|322|320.5|7
1604665800000|2020-11-06 12:30:00|322.5|321.3|322|320.8|322.5|321.3|321.8|320.5|94
1604666100000|2020-11-06 12:35:00|322.3|320.5|322|320.8|322.5|321|322|320.5|19
1604666400000|2020-11-06 12:40:00|322.3|321|322.8|321.5|323|321.5|322.3|321|37
1604666700000|2020-11-06 12:45:00|323|321.8|323|321.8|323|321.8|322.8|321.3|7
1604667000000|2020-11-06 12:50:00|323.3|322|323|321.8|323.3|322|322.8|321.5|73
1604667300000|2020-11-06 12:55:00|323.3|322|323|321.8|323.5|322.3|323|321.5|37
1604667600000|2020-11-06 13:00:00|323.3|322|323.5|322.3|323.8|322.5|323|321.5|16
1604667900000|2020-11-06 13:05:00|323.3|322|323.3|322|323.5|322.3|322.8|321.5|38
1604668200000|2020-11-06 13:10:00|323|321.8|322.8|321.5|323.3|322|322.5|321|31
1604668500000|2020-11-06 13:15:00|322.5|321.3|323|321.8|323|321.8|322|320.8|122
1604668800000|2020-11-06 13:20:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|55
1604669100000|2020-11-06 13:25:00|322.5|321.3|322.5|321.3|323|321.8|322.5|321.3|376
1604669400000|2020-11-06 13:30:00|322.8|321.5|324.5|323.3|324.5|323.3|322.8|321.5|32
1604669700000|2020-11-06 13:35:00|324.8|323.5|324.5|323.3|324.8|323.5|323.8|322.5|48
1604670000000|2020-11-06 13:40:00|324.3|323|324.5|323.3|324.8|323.5|324|322.8|41
1604670300000|2020-11-06 13:45:00|324.8|323|324.3|323|324.8|323.3|323.8|322.3|105
1604670600000|2020-11-06 13:50:00|324.5|323.3|324.5|323|325|323.8|324|322.8|455
1604670900000|2020-11-06 13:55:00|324.3|323.3|324.3|323|325|323.8|324.3|323|57
1604671200000|2020-11-06 14:00:00|324|322.8|324.8|323.5|325|323.8|324|322.8|58
1604671500000|2020-11-06 14:05:00|324.5|323.3|324.8|323.5|324.8|323.5|324|322.8|1253
1604671800000|2020-11-06 14:10:00|324.5|323.3|325.5|324|325.5|324.3|324.5|323.3|234
1604672100000|2020-11-06 14:15:00|325.3|324.3|326.8|325.5|326.8|325.5|325.3|324|702
1604672400000|2020-11-06 14:20:00|326.5|325.3|326|324.8|326.5|325.5|325.8|324.5|95
1604672700000|2020-11-06 14:25:00|326.3|325|325.8|324.5|326.3|325|325.5|324.3|130
1604673000000|2020-11-06 14:30:00|326|324.8|324.3|323|326|324.8|322.8|321.5|662
1604673300000|2020-11-06 14:35:00|324.5|323.3|325.3|324|325.3|324|324.3|323|58
1604673600000|2020-11-06 14:40:00|325|323.8|325.3|324|325.5|324.3|324.8|323.5|111
1604673900000|2020-11-06 14:45:00|325.5|324.3|325.5|324.3|326.3|325|325.5|324.3|26
1604674200000|2020-11-06 14:50:00|325.3|324|325.5|324.3|326|324.5|324.8|323.5|48
1604674500000|2020-11-06 14:55:00|325.8|324.5|324.8|323.5|326|324.8|324.8|323.5|12
1604674800000|2020-11-06 15:00:00|325|323.8|323.5|322.3|325|323.8|323.5|322.3|77
1604675100000|2020-11-06 15:05:00|323.3|322|324.3|323|324.5|323.3|323|321.8|350
1604675400000|2020-11-06 15:10:00|324|322.8|324.3|323|324.8|323.5|323.8|322.5|66
1604675700000|2020-11-06 15:15:00|324|322.8|324.5|323.3|324.8|323.3|323.5|322.3|37
1604676000000|2020-11-06 15:20:00|324.3|323|324.8|323.5|325|323.8|324.3|323|20
1604676300000|2020-11-06 15:25:00|325|323.8|325|323.8|325.8|324.5|324.8|323.5|124
1604676600000|2020-11-06 15:30:00|324.8|323.5|324.3|323|325.3|324|324.3|323|66
1604676900000|2020-11-06 15:35:00|324.5|323.3|324.3|323|325.3|323.8|324.3|323|202
1604677200000|2020-11-06 15:40:00|324|322.8|324.3|323|325|323.8|323.5|322.3|1236
1604677500000|2020-11-06 15:45:00|324.5|322.8|324.5|323.3|324.8|323.5|323.8|322.5|564
1604677800000|2020-11-06 15:50:00|324.3|323|325|323.8|325|323.8|324.3|323|52
1604678100000|2020-11-06 15:55:00|324.8|323.5|322.8|321.5|325.5|324.3|322.3|321|262
1604678400000|2020-11-06 16:00:00|322.5|321.3|323.8|322.5|324|322.8|322.5|321.3|157
1604678700000|2020-11-06 16:05:00|324|322.8|324.3|323|324.5|323.3|324|322.5|61
1604679000000|2020-11-06 16:10:00|324|322.8|323|321.8|324.5|323.3|323|321.8|339
1604679300000|2020-11-06 16:15:00|323.3|322|323|321.8|323.5|322.3|322.5|321.3|64
1604679600000|2020-11-06 16:20:00|323.3|322|322.5|321.3|323.3|322|321.8|320.5|116
1604679900000|2020-11-06 16:25:00|322.8|321.5|323.5|322.3|323.8|322.5|322.3|321|538
1604680200000|2020-11-06 16:30:00|323.3|322|322|320.8|323.5|322|321.5|320.3|3813
1604680500000|2020-11-06 16:35:00|322.3|320.5|323.5|322|323.5|322.3|322|320.5|303
1604680800000|2020-11-06 16:40:00|323.3|322.3|323.5|322.3|323.5|322.3|322.8|321.5|130
1604681100000|2020-11-06 16:45:00|323.3|322|322.8|321.5|323.8|322.5|322.8|321.3|50
1604681400000|2020-11-06 16:50:00|323|321.8|323|321.8|323.3|322|322.8|321.5|110
1604681700000|2020-11-06 16:55:00|322.8|321.5|321.3|320|323|321.5|321|319.8|117
1604682000000|2020-11-06 17:00:00|321.5|319.8|320.5|319.3|322|320.8|320.3|319|117
1604682300000|2020-11-06 17:05:00|320.3|319|321.8|320.5|322|320.8|320.3|319|238
1604682600000|2020-11-06 17:10:00|322|320.3|321|319.8|322|320.5|321|319.8|111
1604682900000|2020-11-06 17:15:00|320.8|319.5|320.5|319.3|321|319.8|320.5|319.3|105
1604683200000|2020-11-06 17:20:00|320.8|319|321.3|320|321.5|320|320.5|319|88
1604683500000|2020-11-06 17:25:00|321|319.8|321.8|320.3|321.8|320.5|321|319.8|33
1604683800000|2020-11-06 17:30:00|321.5|320.5|321.3|319.8|321.8|320.5|321|319.8|22
1604684100000|2020-11-06 17:35:00|321|320|320.8|319.3|321.3|320|320.5|319.3|44
1604684400000|2020-11-06 17:40:00|321|319.5|321.8|320.5|321.8|320.5|320.8|319.3|3
1604684700000|2020-11-06 17:45:00|321.5|320.3|321.8|320.5|322|320.5|321.5|320.3|17
1604685000000|2020-11-06 17:50:00|322|320.3|322.5|321.3|322.5|321.3|322|320.3|131
1604685300000|2020-11-06 17:55:00|322.8|321|322.5|321.3|322.8|321.5|322.3|321|35
1604685600000|2020-11-06 18:00:00|322.8|321.5|322|320.5|322.8|321.5|321.3|320|91
1604685900000|2020-11-06 18:05:00|321.8|320.8|322.3|321|322.5|321.3|321.8|320.5|17
1604686200000|2020-11-06 18:10:00|322.5|321.3|321.8|320.3|322.5|321.3|321.8|320.3|93
1604686500000|2020-11-06 18:15:00|321.5|320.5|322.3|320.8|322.3|321|321.5|320.3|19
1604686800000|2020-11-06 18:20:00|322|321|322|320.8|322.3|321|321.8|320.5|12
1604687100000|2020-11-06 18:25:00|322.3|321|322.5|321.3|322.5|321.3|322|320.8|116
1604687400000|2020-11-06 18:30:00|322.8|321.5|321.8|320.5|322.8|321.5|321.8|320.5|43
1604687700000|2020-11-06 18:35:00|322|320.8|321.8|320.3|322.3|321|321.5|320.3|1
1604688000000|2020-11-06 18:40:00|321.5|320|321.8|320.3|321.8|320.5|321.3|319.8|70
1604688300000|2020-11-06 18:45:00|321.5|320.5|322|320.8|322.3|321|321.5|320.3|12
1604688600000|2020-11-06 18:50:00|321.8|320.5|321.5|320.3|322|320.8|321.5|320.3|161
1604688900000|2020-11-06 18:55:00|321.8|320.5|322|320.8|322.3|321|321.5|320.3|6
1604689200000|2020-11-06 19:00:00|322.3|321|321.3|320|322.3|321|320.8|319.5|175
1604689500000|2020-11-06 19:05:00|321|319.8|321.5|320.3|321.8|320.3|320.8|319.5|16
1604689800000|2020-11-06 19:10:00|321.3|320|321|319.8|321.5|320.3|321|319.8|69
1604690100000|2020-11-06 19:15:00|321.3|320|321.5|320.3|321.8|320.3|321|319.8|62
1604690400000|2020-11-06 19:20:00|321.3|320|321|319.8|321.5|320.3|321|319.8|215
1604690700000|2020-11-06 19:25:00|321.3|319.5|320.8|319.5|321.5|320.3|320.3|319|159
1604691000000|2020-11-06 19:30:00|321|319.3|321|319.8|321.5|320.3|321|319.3|12
1604691300000|2020-11-06 19:35:00|320.8|319.5|320.8|319.5|321|319.8|320.5|319|42
1604691600000|2020-11-06 19:40:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|11
1604691900000|2020-11-06 19:45:00|321|319.8|321.3|320|321.3|320|320.8|319.5|107
1604692200000|2020-11-06 19:50:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|9
1604692500000|2020-11-06 19:55:00|322|320.8|321.5|320|322|320.8|321.3|320|0
1604692800000|2020-11-06 20:00:00|321.3|319.8|321|319.8|321.3|319.8|321|319.8|1
1604693100000|2020-11-06 20:05:00|320.8|319.5|321|319.8|321.3|319.8|320.8|319.5|2
1604693400000|2020-11-06 20:10:00|321.3|320|321.5|320.3|321.8|320.5|321|320|10
1604693700000|2020-11-06 20:15:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|4
1604694000000|2020-11-06 20:20:00|321.8|320.5|322|320.8|322.3|320.8|321.8|320.5|6
1604694300000|2020-11-06 20:25:00|322.3|321|322|320.8|322.3|321|322|320.8|7
1604694600000|2020-11-06 20:30:00|322.3|321|322.3|320.8|322.3|321|322|320.8|0
1604694900000|2020-11-06 20:35:00|322|321|322|320.8|322.3|321|322|320.8|1
1604695200000|2020-11-06 20:40:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|34
1604695500000|2020-11-06 20:45:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|3
1604695800000|2020-11-06 20:50:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|6
1604696100000|2020-11-06 20:55:00||321.3||321.5||321.5||321.3|7
1604696400000|2020-11-06 21:00:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|8
1604696700000|2020-11-06 21:05:00|||||||||1
1604697000000|2020-11-06 21:10:00|323|321.8|322.8|321.3|323|321.8|322.5|321.3|13
1604697300000|2020-11-06 21:15:00|322.5||322.5||322.8||322.5||8
1604697600000|2020-11-06 21:20:00|322.8|321|322.3|321|322.8|321.3|322.3|321|4
1604697900000|2020-11-06 21:25:00|322.5||322.5||322.5||322.5||0
1604698200000|2020-11-06 21:30:00|322.3||322.5||322.5||322.3||0
1604698500000|2020-11-06 21:35:00|322.3|321.3|322.3|321|322.3|321.3|322.3|321|9
1604698800000|2020-11-06 21:40:00|322.5|321.3|322.3|320.8|322.5|321.3|322|320.8|7
1604699100000|2020-11-06 21:45:00|322|321|322.3|320.8|322.5|321|322|320.8|38
1604699400000|2020-11-06 21:50:00|322.5|321|322.5|321|322.5|321|322.3|321|4
1604699700000|2020-11-06 21:55:00|322.3|320.8|322.8|320.8|322.8|321|322|320.5|10
1604887200000|2020-11-09 02:00:00|327.3|325.8|327.3|326|327.5|326.3|327.3|325.8|0
1604887500000|2020-11-09 02:05:00|327|325.8|327.3|326|327.5|326|326.8|325.5|12
1604887800000|2020-11-09 02:10:00|327.5|325.8|327.3|326|327.5|326|327|325.8|3
1604888100000|2020-11-09 02:15:00|327|325.8|327|325.8|327|326|327|325.5|0
1604888400000|2020-11-09 02:20:00|327.3|326|327.3|326|327.5|326|327.3|326|0
1604888700000|2020-11-09 02:25:00|327.5|325.8|327.3|325.8|327.5|326|327.3|325.8|0
1604889000000|2020-11-09 02:30:00|327|326|327.8|326.3|327.8|326.5|327|325.5|0
1604889300000|2020-11-09 02:35:00|327.5|326.5|327.8|326.5|328|326.8|327.5|326.3|0
1604889600000|2020-11-09 02:40:00|328|326.3|327.5|326.3|328|326.5|327.5|326.3|0
1604889900000|2020-11-09 02:45:00|327.8|326.5|327.8|326.5|327.8|326.5|327.5|326.3|1
1604890200000|2020-11-09 02:50:00|328|326.8|327.8|326.3|328|326.8|327.5|326.3|0
1604890500000|2020-11-09 02:55:00|327.5|326.5|328|326.8|328|326.8|327.5|326.3|1
1604890800000|2020-11-09 03:00:00|327.8|326.5|327.8|326.5|327.8|326.8|327.8|326.5|2
1604891100000|2020-11-09 03:05:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|2
1604891400000|2020-11-09 03:10:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326|0
1604891700000|2020-11-09 03:15:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326|0
1604892000000|2020-11-09 03:20:00|327.3|326|327.5|326.3|327.8|326.5|327.3|326|1
1604892300000|2020-11-09 03:25:00|327.8|326.5|327.5|326|327.8|326.5|327.5|326|0
1604892600000|2020-11-09 03:30:00|327.3|326.3|327.8|326.5|327.8|326.5|327.3|326.3|0
1604892900000|2020-11-09 03:35:00|328|326.3|327.8|326.5|328|326.5|327.8|326.3|0
1604893200000|2020-11-09 03:40:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|10
1604893500000|2020-11-09 03:45:00|328||327.8||328||327.8||0
1604893800000|2020-11-09 03:50:00|328|326.8|328|326.8|328|326.8|328|326.8|3
1604894100000|2020-11-09 03:55:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|0
1604894400000|2020-11-09 04:00:00|327.8|326.8|327.8|326.5|327.8|326.8|327.8|326.5|0
1604894700000|2020-11-09 04:05:00|328|326.3|327.8|326.5|328|326.5|327.5|326.3|1
1604895000000|2020-11-09 04:10:00||326.3||326.5||326.5||326.3|0
1604895300000|2020-11-09 04:15:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|0
1604895600000|2020-11-09 04:20:00|328|326.3|328|326.8|328|326.8|328|326.3|1
1604895900000|2020-11-09 04:25:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|0
1604896200000|2020-11-09 04:30:00|328.3|327|328.5|327.3|328.5|327.3|328|326.8|13
1604896500000|2020-11-09 04:35:00|328.3|327|328.3|327|328.5|327.3|328.3|327|3
1604896800000|2020-11-09 04:40:00|328.5|326.8|328|326.8|328.5|326.8|328|326.8|5
1604897100000|2020-11-09 04:45:00|328.3|327|328|326.8|328.3|327|328|326.8|0
1604897400000|2020-11-09 04:50:00|328.3|327|328.3|326.8|328.3|327|328|326.8|0
1604897700000|2020-11-09 04:55:00|328|326.5|327.8|326.5|328.3|326.5|327.8|326.5|14
1604898000000|2020-11-09 05:00:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|6
1604898300000|2020-11-09 05:05:00|327.5|326.3|327.3|326|327.5|326.3|327.3|326|2
1604898600000|2020-11-09 05:10:00|327|325.8|327|325.8|327.3|325.8|326.8|325.5|14
1604898900000|2020-11-09 05:15:00|327.3|326|327.5|326|327.5|326|327|326|0
1604899200000|2020-11-09 05:20:00|327.3|326.3|327.5|326.3|327.8|326.3|327.3|326.3|0
1604899500000|2020-11-09 05:25:00|327.3|326|327.3|326|327.5|326.3|327.3|326|4
1604899800000|2020-11-09 05:30:00|327.5|326.3|327.8|326.5|328.3|326.8|327.5|326.3|68
1604900100000|2020-11-09 05:35:00|328|326.8|328|326.5|328|326.8|327.8|326.5|0
1604900400000|2020-11-09 05:40:00|327.8|326.3|327.5|326.3|327.8|326.3|327|325.5|26
1604900700000|2020-11-09 05:45:00|327.3|326|326.8|325.5|327.5|326|326.8|325.5|3
1604901000000|2020-11-09 05:50:00|327|325.8|327|325.8|327.3|326|326.8|325.8|1
1604901300000|2020-11-09 05:55:00|327.3|326|327.8|326.5|327.8|326.5|327|326|1
1604901600000|2020-11-09 06:00:00|327.5|326.3|327.8|326.3|328|326.5|327.5|326.3|172
1604901900000|2020-11-09 06:05:00|327.5|326.5|327.5|326.3|327.8|326.5|327.5|326|0
1604902200000|2020-11-09 06:10:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|1
1604902500000|2020-11-09 06:15:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.3|6
1604902800000|2020-11-09 06:20:00|328|326.8|327.8|326.3|328|326.8|327.8|326.3|1
1604903100000|2020-11-09 06:25:00|327.5|326|327.8|326.3|327.8|326.3|327.5|326|0
1604903400000|2020-11-09 06:30:00|327.5|326.5|327.8|326.5|327.8|326.5|327.5|326|3
1604903700000|2020-11-09 06:35:00|328|326.8|328|326.5|328|326.8|327.8|326.5|0
1604904000000|2020-11-09 06:40:00|327.8|326.8|327.8|326.3|328|326.8|327.5|326.3|201
1604904300000|2020-11-09 06:45:00|328|326.5|327.8|326.5|328|326.8|327.8|326.3|0
1604904600000|2020-11-09 06:50:00|328|326.3|327.8|326.3|328|326.5|327.8|326.3|0
1604904900000|2020-11-09 06:55:00|327.5|326.5|327.5|326.3|327.8|326.5|327.5|326.3|1
1604905200000|2020-11-09 07:00:00|327.3|326|327.3|326|328|326.5|327|325.8|15
1604905500000|2020-11-09 07:05:00|327.5|326.3|327.8|326.5|327.8|326.5|327.3|326|0
1604905800000|2020-11-09 07:10:00|328|326.3|328|326.8|328|326.8|327.8|326.3|125
1604906100000|2020-11-09 07:15:00|328.3|327|328.3|327|328.3|327|328|326.8|23
1604906400000|2020-11-09 07:20:00|328|326.8|327|325.8|328.3|327|327|325.8|20
1604906700000|2020-11-09 07:25:00|327.3|325.5|326.5|325.3|327.3|325.8|326.5|325.3|6
1604907000000|2020-11-09 07:30:00|326.8|325.5|327|325.8|327|325.8|326.3|325|4
1604907300000|2020-11-09 07:35:00|327.3|326|327|325.8|327.3|326|327|325.8|3
1604907600000|2020-11-09 07:40:00|326.8|325.5|327.3|325.8|327.3|325.8|326.5|325.3|5
1604907900000|2020-11-09 07:45:00|327|326|327.3|326|327.5|326.3|327|325.8|57
1604908200000|2020-11-09 07:50:00|327.5|326.3|327.5|326.3|327.8|326.3|327.3|326|29
1604908500000|2020-11-09 07:55:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|25
1604908800000|2020-11-09 08:00:00|328|326.8|327.8|326.5|328.3|327|327.8|326.5|20
1604909100000|2020-11-09 08:05:00|328|326.8|328|326.8|328.3|327|328|326.8|78
1604909400000|2020-11-09 08:10:00|328.3|327|327.5|326.3|328.3|327|327.5|326.3|144
1604909700000|2020-11-09 08:15:00|327.8|326.5|328|326.8|328.3|327|327.5|326.3|61
1604910000000|2020-11-09 08:20:00|327.8|326.5|327.3|326|328|326.8|327|325.8|158
1604910300000|2020-11-09 08:25:00|327.5|325.8|327.3|325.8|327.5|325.8|326.5|325.3|206
1604910600000|2020-11-09 08:30:00|327|326|326.5|325|327.3|326|326.3|325|429
1604910900000|2020-11-09 08:35:00|326.3|325.3|326.5|325.3|326.5|325.3|325.3|324|39
1604911200000|2020-11-09 08:40:00|326.8|325|326.3|325|326.8|325.3|325.8|324.5|31
1604911500000|2020-11-09 08:45:00|326|324.8|326.5|325.3|326.5|325.3|325.5|324.3|38
1604911800000|2020-11-09 08:50:00|326.8|325.5|326|324.8|326.8|325.5|326|324.8|25
1604912100000|2020-11-09 08:55:00|325.8|324.5|326.5|325|326.5|325.3|325.8|324.5|64
1604912400000|2020-11-09 09:00:00|326.3|325.3|326.8|325.5|327|325.5|326|324.8|42
1604912700000|2020-11-09 09:05:00|326.5|325.3|327.3|326|327.5|326|326.5|325.3|23
1604913000000|2020-11-09 09:10:00|327.5|326.3|328|326.5|328|326.8|327.3|326.3|92
1604913300000|2020-11-09 09:15:00|327.8|326.8|328.5|327.3|328.5|327.3|327.8|326.5|111
1604913600000|2020-11-09 09:20:00|328.3|327|328|326.8|328.5|327|328|326.8|31
1604913900000|2020-11-09 09:25:00|328.3|327|327.8|326.3|328.3|327|327.3|326|35
1604914200000|2020-11-09 09:30:00|327.5|326.5|327.5|326|328|326.8|327.5|326|40
1604914500000|2020-11-09 09:35:00|327.3|326.3|327.8|326.5|328|326.8|327|325.8|15
1604914800000|2020-11-09 09:40:00|328|326.8|328.3|327|328.3|327|328|326.5|51
1604915100000|2020-11-09 09:45:00|328|326.8|328|326.8|328.3|327|327.5|326.3|20
1604915400000|2020-11-09 09:50:00|328.3|327|328.3|326.8|328.3|327|328|326.8|512
1604915700000|2020-11-09 09:55:00|328|326.5|327.8|326.5|328.3|327|327.3|326|38
1604916000000|2020-11-09 10:00:00|328|326.8|328|326.8|328.3|327|327.5|326.3|41
1604916300000|2020-11-09 10:05:00|327.8|326.5|328.3|327|328.5|327.3|327.5|326.3|109
1604916600000|2020-11-09 10:10:00|328.5|327.3|328|326.8|328.5|327.3|327.8|326.5|21
1604916900000|2020-11-09 10:15:00|327.8|326.5|327.5|326.3|328|326.5|327.5|326.3|12
1604917200000|2020-11-09 10:20:00|327.8|326.5|328|326.8|328.3|327|327.8|326.3|90
1604917500000|2020-11-09 10:25:00|327.8|326.5|328|326.8|328|326.8|327.5|326.3|192
1604917800000|2020-11-09 10:30:00|327.8|326.5|328|326.8|328.3|326.8|327.5|326.3|146
1604918100000|2020-11-09 10:35:00|327.8|326.5|328|326.8|328.3|326.8|327.8|326.5|25
1604918400000|2020-11-09 10:40:00|328.3|327|328.3|327|328.3|327|328|326.8|4
1604918700000|2020-11-09 10:45:00|328.5|327.3|328.5|327.3|328.8|327.5|328.3|327|43
1604919000000|2020-11-09 10:50:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|5
1604919300000|2020-11-09 10:55:00|328.8|327.5|328.8|327.5|328.8|327.5|328.5|327.3|30
1604919600000|2020-11-09 11:00:00|329|327.8|330.3|328.8|330.3|329|329|327.8|1654
1604919900000|2020-11-09 11:05:00|330|329|330.5|329.3|330.8|329.3|330|328.8|34
1604920200000|2020-11-09 11:10:00|330.8|329.5|331.3|330|331.5|330|330.8|329.5|99
1604920500000|2020-11-09 11:15:00|331.5|329.8|331.5|330|331.5|330|331|329.8|21
1604920800000|2020-11-09 11:20:00|331.3|330.3|331.8|330.5|332|330.8|331.3|330|129
1604921100000|2020-11-09 11:25:00|331.5|330.3|331.3|330|331.8|330.5|331.3|330|100
1604921400000|2020-11-09 11:30:00|331.5|330.3|331.3|330|331.5|330.3|331.3|330|75
1604921700000|2020-11-09 11:35:00|331|329.8|331.8|330.5|331.8|330.5|331|329.8|27
1604922000000|2020-11-09 11:40:00|331.5|330.3|331.8|330.5|332|330.8|331.3|330|104
1604922300000|2020-11-09 11:45:00|332|330.8|336.8|335.5|336.8|335.5|332|330.8|873
1604922600000|2020-11-09 11:50:00|336.5|335.3|339.8|338.5|341.3|340|336.3|335|3757
1604922900000|2020-11-09 11:55:00|339.5|338.3|341.3|340|341.3|340|339|337.5|583
1604923200000|2020-11-09 12:00:00|341|339.8|347.5|346.3|348.3|347|340.8|339.5|556
1604923500000|2020-11-09 12:05:00|347.8|346|345.3|343.8|347.8|346.3|343.8|342.5|368
1604923800000|2020-11-09 12:10:00|345.5|344|347|345.5|348.3|347|345|343.8|223
1604924100000|2020-11-09 12:15:00|347.3|345.8|346|344.5|348|346.5|346|344.5|142
1604924400000|2020-11-09 12:20:00|346.3|344.8|343.8|342.3|347|345.8|343.8|342.3|338
1604924700000|2020-11-09 12:25:00|344|342.5|345|343.5|346|344.5|344|342.3|2780
1604925000000|2020-11-09 12:30:00|344.8|343.8|345.5|344|345.5|344.3|344.5|343.3|193
1604925300000|2020-11-09 12:35:00|345.3|344.3|346.8|345.5|346.8|345.5|345.3|344.3|44
1604925600000|2020-11-09 12:40:00|346.5|345.3|345.8|344.5|348|346.5|345.8|344.5|97
1604925900000|2020-11-09 12:45:00|346|344.8|346.8|345.3|347|345.8|345.5|344|181
1604926200000|2020-11-09 12:50:00|346.5|345.5|347|345.5|347|345.8|345.8|344.5|85
1604926500000|2020-11-09 12:55:00|346.8|345.8|348.5|347.3|348.8|347.5|346.8|345.5|128
1604926800000|2020-11-09 13:00:00|348.8|347|348.3|347|349.3|347.8|348.3|346.8|267
1604927100000|2020-11-09 13:05:00|348.5|347.3|349|347.5|349.8|348.3|348.5|347.3|134
1604927400000|2020-11-09 13:10:00|349.3|347.8|350.3|348.8|350.3|349|348.8|347.5|99
1604927700000|2020-11-09 13:15:00|350.5|349|352.3|351|353.5|352.3|350.3|348.8|581
1604928000000|2020-11-09 13:20:00|352.5|351.3|353.5|352.3|354.5|353|352.5|351.3|159
1604928300000|2020-11-09 13:25:00|353.3|352|351|349.8|354|352.8|350.8|349.5|97
1604928600000|2020-11-09 13:30:00|351.3|350|352.3|350.8|352.5|351|351|349.8|196
1604928900000|2020-11-09 13:35:00|352|351|351.5|350.3|352.5|351.3|351.5|350|305
1604929200000|2020-11-09 13:40:00|351.8|350.5|350|348.8|351.8|350.5|350|348.8|660
1604929500000|2020-11-09 13:45:00|349.8|348.5|347.8|346.5|349.8|348.5|347.3|346|689
1604929800000|2020-11-09 13:50:00|348|346.8|346.5|345|348.5|347.3|346|344.5|31
1604930100000|2020-11-09 13:55:00|346.8|345.3|345.3|344|346.8|345.5|345|343.8|104
1604930400000|2020-11-09 14:00:00|345.5|344.3|347.5|346.3|347.5|346.3|345.5|344.3|427
1604930700000|2020-11-09 14:05:00|347.8|346.5|348.8|347.5|349.3|348|347.8|346.5|665
1604931000000|2020-11-09 14:10:00|349|347.8|349.3|348|350.3|349|348.8|347.5|335
1604931300000|2020-11-09 14:15:00|349.5|348.3|350.5|349.3|350.8|349.5|349.3|348|229
1604931600000|2020-11-09 14:20:00|350.8|349.5|351|349.8|351|349.8|350|348.5|42
1604931900000|2020-11-09 14:25:00|350.8|349.5|349.3|348|351|349.8|349.3|348|366
1604932200000|2020-11-09 14:30:00|349.5|348.3|350.8|349.5|351|349.8|349.3|348|168
1604932500000|2020-11-09 14:35:00|351|349.3|350.8|349.3|351.8|350.5|350.3|349|386
1604932800000|2020-11-09 14:40:00|351|349.5|350.3|349|351|349.8|349.8|348.5|230
1604933100000|2020-11-09 14:45:00|350.5|349.3|350|348.8|351|349.8|349.8|348.5|747
1604933400000|2020-11-09 14:50:00|350.3|348.5|351|349.5|351.3|349.8|350|348.5|430
1604933700000|2020-11-09 14:55:00|350.8|349.8|349.5|348|351.3|350|349.5|348|814
1604934000000|2020-11-09 15:00:00|349.8|348.3|350|348.8|350.3|349|349.5|348.3|13
1604934300000|2020-11-09 15:05:00|350.3|349|350.8|349.5|350.8|349.5|349.8|348.5|428
1604934600000|2020-11-09 15:10:00|351|349.8|351.3|349.8|351.5|350|350.8|349.5|260
1604934900000|2020-11-09 15:15:00|351|350|350|348.5|351.5|350.3|349.3|347.8|128
1604935200000|2020-11-09 15:20:00|349.8|348.8|348|346.8|350|348.8|347.8|346.5|667
1604935500000|2020-11-09 15:25:00|348.3|346.5|348.5|347|348.8|347.3|347.3|346|676
1604935800000|2020-11-09 15:30:00|348.3|347.3|347.8|346.5|349|347.8|347|345.8|121
1604936100000|2020-11-09 15:35:00|347.5|346.3|348|346.8|348.5|347|347.3|346|67
1604936400000|2020-11-09 15:40:00|348.3|347|347.5|346.3|348.5|347.3|347|345.8|1974
1604936700000|2020-11-09 15:45:00|347.3|346|347.5|346.3|347.8|346.5|347|345.8|782
1604937000000|2020-11-09 15:50:00|347.8|346|347.3|346|348|346.8|347.3|346|1845
1604937300000|2020-11-09 15:55:00|347.5|346.3|348|346.8|348|346.8|347|345.8|243
1604937600000|2020-11-09 16:00:00|347.8|346.5|346.5|345.3|348|346.5|346.3|345|262
1604937900000|2020-11-09 16:05:00|346.3|345|345.5|344.3|346.5|345.3|344.8|343.5|453
1604938200000|2020-11-09 16:10:00|345.3|344|343.8|342.3|346|344.5|343.3|342|255
1604938500000|2020-11-09 16:15:00|343.5|342.5|343.5|342.3|345|343.5|343|341.8|789
1604938800000|2020-11-09 16:20:00|343.3|342|344.8|343.5|345.3|343.8|343.3|342|384
1604939100000|2020-11-09 16:25:00|345|343.3|345|343.5|345|343.8|344|342.5|750
1604939400000|2020-11-09 16:30:00|344.8|343.3|344|342.8|345.3|344|343.5|342.3|1863
1604939700000|2020-11-09 16:35:00|344.3|343|343.8|342.5|344.5|343|343.5|342.3|900
1604940000000|2020-11-09 16:40:00|343.5|342.3|342.5|341.3|343.8|342.5|342.5|341.3|335
1604940300000|2020-11-09 16:45:00|342.8|341.5|342.3|341|342.8|341.5|341.8|340.5|129
1604940600000|2020-11-09 16:50:00|342|340.8|342.8|341.5|342.8|341.5|341.5|340.3|1491
1604940900000|2020-11-09 16:55:00|342.5|341.3|343.5|342|343.8|342.5|342.5|341.3|1330
1604941200000|2020-11-09 17:00:00|343.8|342.3|344.5|343.3|344.5|343.3|343.5|342.3|53
1604941500000|2020-11-09 17:05:00|344.3|343|344.8|343.5|345.3|344|344.3|342.8|59
1604941800000|2020-11-09 17:10:00|344.5|343.3|343.8|342.5|344.8|343.3|343.8|342.5|83
1604942100000|2020-11-09 17:15:00|344|342.8|345|343.8|345|343.8|344|342.5|126
1604942400000|2020-11-09 17:20:00|345.3|343.5|345.3|344|345.3|344|344.8|343.5|80
1604942700000|2020-11-09 17:25:00|345.5|343.8|345|343.8|345.5|344.3|344.5|343.3|28
1604943000000|2020-11-09 17:30:00|345.3|344|345.8|344.3|346|344.8|345|343.5|224
1604943300000|2020-11-09 17:35:00|346|344.5|346|344.8|346.8|345.5|345.8|344.5|385
1604943600000|2020-11-09 17:40:00|345.8|344.5|346.5|345.3|346.8|345.3|345.8|344.3|134
1604943900000|2020-11-09 17:45:00|346.8|345.5|346|344.5|347|345.5|345.8|344.3|49
1604944200000|2020-11-09 17:50:00|346.3|344.8|346|344.8|346.5|345.3|345.5|344.3|4
1604944500000|2020-11-09 17:55:00|346.3|344.5|345.8|344.5|346.3|344.8|345.3|344|2221
1604944800000|2020-11-09 18:00:00|345.5|344.3|345|343.5|345.8|344.5|344.8|343.5|11
1604945100000|2020-11-09 18:05:00|344.8|343.8|346.3|344.8|346.3|345|344.8|343.8|13
1604945400000|2020-11-09 18:10:00|346|345|346.8|345.3|347|345.8|346|344.8|144
1604945700000|2020-11-09 18:15:00|346.5|345.5|346.3|345|346.5|345.5|346|344.8|0
1604946000000|2020-11-09 18:20:00|346.5|344.8|346.3|345|346.5|345|345.5|344|19
1604946300000|2020-11-09 18:25:00|346|344.8|346|344.5|346.3|345|345.8|344.5|13
1604946600000|2020-11-09 18:30:00|345.8|344.8|345.5|344.3|346.3|344.8|345.3|344|16
1604946900000|2020-11-09 18:35:00|345.3|344|345.3|344|345.8|344.5|345|343.8|1
1604947200000|2020-11-09 18:40:00|345|343.8|345|343.5|345.5|344.3|344.8|343.3|10
1604947500000|2020-11-09 18:45:00|344.8|343.3|345|343.8|345.5|344.3|344.8|343.3|32
1604947800000|2020-11-09 18:50:00|345.3|344|344.5|343.3|345.5|344|344.3|343|166
1604948100000|2020-11-09 18:55:00|344.3|343|344.8|343.5|344.8|343.5|344|342.8|46
1604948400000|2020-11-09 19:00:00|344.5|343.3|345|343.8|345.3|343.8|343.8|342.5|264
1604948700000|2020-11-09 19:05:00|345.3|344|343.5|342.3|345.3|344|343.5|342.3|361
1604949000000|2020-11-09 19:10:00|343.8|342.5|345|343.8|345.3|344|343.3|342|151
1604949300000|2020-11-09 19:15:00|344.8|343.5|344.5|343.3|345.3|344|344.3|343|53
1604949600000|2020-11-09 19:20:00|344.3|343|343.8|342.5|344.5|343.3|343.5|342|56
1604949900000|2020-11-09 19:25:00|344|342.8|343.8|342.5|344.3|343|343.5|342.3|82
1604950200000|2020-11-09 19:30:00|343.5|342.3|343.8|342.5|344|342.5|343.5|342.3|50
1604950500000|2020-11-09 19:35:00|344|342.8|344.3|343|344.8|343.5|343.8|342.8|204
1604950800000|2020-11-09 19:40:00|344|342.8|344.5|343|344.8|343.3|344|342.8|38
1604951100000|2020-11-09 19:45:00|344.3|343.3|344.8|343.5|344.8|343.5|344.3|343|8
1604951400000|2020-11-09 19:50:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|11
1604951700000|2020-11-09 19:55:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|245
1604952000000|2020-11-09 20:00:00|344.5|343.3|344.5|343|344.5|343.5|344|342.8|11
1604952300000|2020-11-09 20:05:00|344.3|343.3|344.5|343.3|344.5|343.3|344.3|343|2
1604952600000|2020-11-09 20:10:00|344.3|343|344|342.5|344.8|343.3|344|342.5|1
1604952900000|2020-11-09 20:15:00|343.8|342.8|344|342.8|344.3|342.8|343.8|342.5|2
1604953200000|2020-11-09 20:20:00|343.8|342.5|343.8|342.5|343.8|342.8|343.3|342|10
1604953500000|2020-11-09 20:25:00|343.5|342.3|343.5|342.3|343.8|342.5|343.3|342|0
1604953800000|2020-11-09 20:30:00|343.3|342|343.5|342|343.8|342.3|343.3|342|2
1604954100000|2020-11-09 20:35:00|343.3|342.3|343.5|342|343.5|342.3|343.3|342|3
1604954400000|2020-11-09 20:40:00|343.3|342.3|343.5|342.3|343.8|342.3|343.3|342|0
1604954700000|2020-11-09 20:45:00|343.3|342|343.3|341.8|343.3|342|342.5|341.3|7
1604955000000|2020-11-09 20:50:00|343|341.5|342.8|341.5|343.3|341.8|342.5|341.3|7
1604955300000|2020-11-09 20:55:00|342.5|341.3|341.8|340.5|342.8|341.5|341.8|340.3|257
1604955600000|2020-11-09 21:00:00|342|340.8|342.3|341|342.5|341|341.8|340.5|9
1604955900000|2020-11-09 21:05:00|342.5|340.8|342.3|340.8|342.5|341|341.8|340.5|7
1604956200000|2020-11-09 21:10:00|342|341|342|340.8|342|341|341.8|340.5|1
1604956500000|2020-11-09 21:15:00|342.3|340.5|341.8|340.5|342.3|341|341.8|340.5|3
1604956800000|2020-11-09 21:20:00|342||342||342||341.8||1
1604957100000|2020-11-09 21:25:00||340.8||340.8||340.8||340.5|0
1604957400000|2020-11-09 21:30:00|341.8|340.5|341.8|340.5|342|340.5|341.5|340.3|2
1604957700000|2020-11-09 21:35:00|342|340.3|341|339.8|342|340.5|341|339.8|10
1604958000000|2020-11-09 21:40:00|340.8|339.5|341|339.8|341|339.8|340.8|339.5|0
1604958300000|2020-11-09 21:45:00|341.3|340|341.5|340|341.8|340.5|341|339.5|26
1604958600000|2020-11-09 21:50:00|341.3|340.3|341.5|340.3|341.8|340.3|341.3|340|2
1604958900000|2020-11-09 21:55:00|341.3|340|341.5|340|341.5|340.3|341.3|339.8|20
1604959200000|2020-11-09 22:00:00|341.8|339.8|342|339.5|342.5|339.8|341.8|339.5|0
1604959500000|2020-11-09 22:05:00|342.3||342.3||342.3||342.3||0
1604959800000|2020-11-09 22:10:00||340||340||340||340|0
1604960400000|2020-11-09 22:20:00|342||342||342||342||0
1604961600000|2020-11-09 22:40:00||339.5||339.5||339.5||339.5|0
1604962500000|2020-11-09 22:55:00|342.5|339.8|342.5|339.8|342.5|339.8|342.5|339.8|0
1604973600000|2020-11-10 02:00:00|339.8|338.3|340|338.8|340.3|338.8|339.8|338.3|0
1604973900000|2020-11-10 02:05:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|0
1604974200000|2020-11-10 02:10:00|340.3|339|340.5|339|340.8|339.5|340|339|0
1604974500000|2020-11-10 02:15:00|340.3|339.3|339.8|338.5|340.3|339.3|339.5|338.3|2
1604974800000|2020-11-10 02:20:00|340|338.8|339.8|338.3|340|338.8|339.5|338|5
1604975100000|2020-11-10 02:25:00|339.5|338.5|339.8|338.5|339.8|338.5|339.5|338.3|0
1604975400000|2020-11-10 02:30:00|340|338.8|340.3|339|340.5|339|339.8|338.8|40
1604975700000|2020-11-10 02:35:00|340.5|338.8|340.3|338.8|340.5|339|340|338.8|0
1604976000000|2020-11-10 02:40:00|340|339|340.5|339.3|340.5|339.3|340|338.8|0
1604976300000|2020-11-10 02:45:00|340.8|339.5|341|339.8|341|339.8|340.5|339.3|0
1604976600000|2020-11-10 02:50:00|341.3|339.5|340.5|339.3|341.3|339.8|340.5|339|0
1604976900000|2020-11-10 02:55:00|340.3|339|340.3|339|340.5|339.3|340.3|338.8|0
1604977200000|2020-11-10 03:00:00|340.5|339.3|341|339.8|341.3|340|340.3|339.3|4
1604977500000|2020-11-10 03:05:00|340.8|339.5|341.5|340|341.5|340|340.8|339.5|0
1604977800000|2020-11-10 03:10:00|341.3|340.3|341.3|339.8|341.5|340.3|340.8|339.5|2
1604978100000|2020-11-10 03:15:00|341.5|340|341.3|340|341.5|340|341|339.5|11
1604978400000|2020-11-10 03:20:00|341.5|339.8|341.3|339.8|341.5|340|341|339.8|3
1604978700000|2020-11-10 03:25:00|341|339.5|340.5|339.3|341|339.5|340.3|339|5
1604979000000|2020-11-10 03:30:00|340.3|339|340.3|339|340.5|339.3|340.3|339|5
1604979300000|2020-11-10 03:35:00|340.5|338.8|340|338.5|340.5|338.8|339.8|338.5|3
1604979600000|2020-11-10 03:40:00|339.8|338.8|339.5|338.3|340|338.8|339.5|338.3|20
1604979900000|2020-11-10 03:45:00|339.8|338|339.5|338.3|339.8|338.5|339.3|338|0
1604980200000|2020-11-10 03:50:00|339.3|338|339.8|338.3|339.8|338.3|339.3|338|67
1604980500000|2020-11-10 03:55:00|339.5|338.5|339.5|338.3|339.8|338.5|339.5|338.3|1
1604980800000|2020-11-10 04:00:00|339.8|338|339.5|338.3|339.8|338.5|339.5|338|0
1604981100000|2020-11-10 04:05:00|339.8|338.5|339.8|338.3|339.8|338.5|339.3|338|0
1604981400000|2020-11-10 04:10:00|340|338.5|339.8|338.5|340|338.5|339.5|338.3|0
1604981700000|2020-11-10 04:15:00|340|338.3|339.8|338.3|340|338.3|339.3|338|0
1604982000000|2020-11-10 04:20:00|339.5||339.8||339.8||339.5||0
1604982300000|2020-11-10 04:25:00|339.5|338.5|340|338.5|340|338.5|339.5|338.3|0
1604982600000|2020-11-10 04:30:00|339.8|338.8|340|338.5|340|338.8|339.8|338.5|0
1604982900000|2020-11-10 04:35:00|339.8|338.8|340.3|339|340.5|339|339.8|338.8|7
1604983200000|2020-11-10 04:40:00|340|338.8|340|338.8|340|338.8|340|338.8|0
1604983800000|2020-11-10 04:50:00|340.3||340||340.3||340||0
1604984100000|2020-11-10 04:55:00|340.3||340||340.3||340||0
1604984400000|2020-11-10 05:00:00|340.3|338.5|340|338.8|340.3|339|339.8|338.5|1
1604984700000|2020-11-10 05:05:00|340.3|339|340.5|339|340.5|339.3|340|338.8|113
1604985000000|2020-11-10 05:10:00|340.3|339.3|340.5|339|340.5|339.3|340.3|339|0
1604985300000|2020-11-10 05:15:00|340.3|339.3|340.5|339.3|340.5|339.3|340.3|339|3
1604985600000|2020-11-10 05:20:00|340.8|339.5|340.8|339.5|340.8|339.5|340.5|339.3|7
1604985900000|2020-11-10 05:25:00|340.5|339.3|340.8|339.3|340.8|339.5|340.5|339.3|5
1604986200000|2020-11-10 05:30:00|340.5|339.5|340|338.8|340.8|339.5|339.8|338.5|3
1604986500000|2020-11-10 05:35:00|340.3|339|340|338.5|340.3|339|340|338.5|0
1604986800000|2020-11-10 05:40:00|339.8|338.8|340|338.8|340.3|339|339.8|338.5|1
1604987100000|2020-11-10 05:45:00|339.8|338.5|339.8|338.5|340|338.8|339.8|338.5|1
1604987400000|2020-11-10 05:50:00|340|338.8|339.8|338.5|340|338.8|339.8|338.5|0
1604987700000|2020-11-10 05:55:00|340|338.8|339.5|338.3|340|338.8|339.5|338.3|0
1604988000000|2020-11-10 06:00:00|339.3|338|340|338.5|340|338.8|339.3|338|6
1604988300000|2020-11-10 06:05:00|339.8|338.8|340.3|339|340.3|339|339.8|338.8|3
1604988600000|2020-11-10 06:10:00|340.5|338.8|340|338.8|340.5|339.3|340|338.5|1
1604988900000|2020-11-10 06:15:00|340.3|339|339.8|338.5|340.3|339|339.5|338.3|1
1604989200000|2020-11-10 06:20:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|5
1604989500000|2020-11-10 06:25:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|8
1604989800000|2020-11-10 06:30:00|339.8|338.5|339.8|338.5|340|338.5|339.5|338.5|1
1604990100000|2020-11-10 06:35:00|340|338.8|340|338.8|340.3|339|339.8|338.5|1
1604990400000|2020-11-10 06:40:00|340.3|339|341.8|340.5|342|340.8|340|339|1042
1604990700000|2020-11-10 06:45:00|342|340.8|342.8|341.5|342.8|341.5|341.8|340.8|46
1604991000000|2020-11-10 06:50:00|343|341.8|342.8|341.5|343|341.8|342.8|341.3|1
1604991300000|2020-11-10 06:55:00|343|341.8|343|341.8|343.3|342|343|341.8|11
1604991600000|2020-11-10 07:00:00|343.3|342|344.5|343|344.5|343.3|343.3|342|54
1604991900000|2020-11-10 07:05:00|344.3|343.3|344|342.8|344.5|343.3|343.8|342.5|10
1604992200000|2020-11-10 07:10:00|343.8|342.5|343.5|342.3|344.3|342.8|343.5|342.3|1
1604992500000|2020-11-10 07:15:00|343.8|342.5|346.3|344.8|346.3|344.8|343.8|342.5|112
1604992800000|2020-11-10 07:20:00|346|344.5|346|344.8|346.3|345|345.3|344|63
1604993100000|2020-11-10 07:25:00|345.8|344.5|345.8|344.5|346|344.8|345.3|343.8|129
1604993400000|2020-11-10 07:30:00|345.5|344.3|344.8|343.3|346.3|345|344.5|343.3|119
1604993700000|2020-11-10 07:35:00|344.5|343.5|344.5|343.3|345.3|343.8|344.5|343.3|37
1604994000000|2020-11-10 07:40:00|344.8|343.5|344.5|343.3|344.8|343.5|343.8|342.5|2446
1604994300000|2020-11-10 07:45:00|344.3|343|343.8|342.5|344.8|343.5|343.8|342.5|85
1604994600000|2020-11-10 07:50:00|343.5|342.3|344|342.8|344.3|343|343.3|342|60
1604994900000|2020-11-10 07:55:00|343.8|342.5|344.3|343|344.3|343|343.3|342|335
1604995200000|2020-11-10 08:00:00|344.5|342.8|346.8|345.5|346.8|345.5|344.5|342.8|76
1604995500000|2020-11-10 08:05:00|346.5|345.3|345|343.8|346.8|345.3|345|343.8|33
1604995800000|2020-11-10 08:10:00|345.3|343.5|345.5|344|345.8|344.3|345|343.5|36
1604996100000|2020-11-10 08:15:00|345.3|343.8|345.5|344.3|346.8|345.3|345|343.8|72
1604996400000|2020-11-10 08:20:00|345.8|344.5|346.3|344.8|346.5|345.3|345.8|344.5|141
1604996700000|2020-11-10 08:25:00|346|345|347|345.8|347.3|345.8|346|344.5|143
1604997000000|2020-11-10 08:30:00|346.8|345.5|346.3|345|347.3|346|346|344.8|135
1604997300000|2020-11-10 08:35:00|346|344.8|346.3|345|346.3|345|345.8|344.5|101
1604997600000|2020-11-10 08:40:00|346.5|345.5|348.3|346.8|348.5|347.3|346.5|345.5|691
1604997900000|2020-11-10 08:45:00|348|346.5|348.5|347.3|349.5|348|347.8|346.5|251
1604998200000|2020-11-10 08:50:00|348.8|347.5|348.5|347.3|350|348.5|348.5|347.3|64
1604998500000|2020-11-10 08:55:00|348.8|347.5|348.5|347.3|349.8|348.5|348.3|347|174
1604998800000|2020-11-10 09:00:00|349.3|348|348.5|347.3|349.5|348.3|348.5|347|327
1604999100000|2020-11-10 09:05:00|348.8|347.5|348.5|347|349|347.8|348.3|346.8|71
1604999400000|2020-11-10 09:10:00|348.3|347.3|348.8|347.5|349|347.8|348.3|347|16
1604999700000|2020-11-10 09:15:00|349|347.3|350.5|349|350.5|349.3|349|347.3|215
1605000000000|2020-11-10 09:20:00|350.3|348.8|350.8|349.5|351.3|350|350|348.8|53
1605000300000|2020-11-10 09:25:00|351|349.3|351.8|350.3|352|350.8|350.8|349.3|146
1605000600000|2020-11-10 09:30:00|351.5|350.5|351.3|350|352|350.8|351|349.5|107
1605000900000|2020-11-10 09:35:00|351|349.8|352.3|351|352.3|351|351|349.8|666
1605001200000|2020-11-10 09:40:00|352.5|351.3|352.3|351|353.3|351.8|351.8|350.5|215
1605001500000|2020-11-10 09:45:00|352.5|350.8|353|351.8|353.3|352|352.3|350.8|68
1605001800000|2020-11-10 09:50:00|353.3|352|353|351.5|353.5|352.3|352.8|351.5|337
1605002100000|2020-11-10 09:55:00|352.8|351.8|352|350.5|353.5|352.3|351.8|350.5|146
1605002400000|2020-11-10 10:00:00|351.8|350.8|352.3|351|353|351.8|351.8|350.5|70
1605002700000|2020-11-10 10:05:00|352.5|350.8|353|351.5|353.3|352|351.8|350.5|217
1605003000000|2020-11-10 10:10:00|352.8|351.8|352.3|350.8|353.5|352.3|352|350.8|120
1605003300000|2020-11-10 10:15:00|352.5|351|352.3|350.8|352.5|351.3|352|350.8|57
1605003600000|2020-11-10 10:20:00|352|351|351.8|350.3|352.3|351|351.3|350|27
1605003900000|2020-11-10 10:25:00|351.5|350.5|351|349.8|351.8|350.5|350.5|349.3|88
1605004200000|2020-11-10 10:30:00|350.8|349.5|352|350.5|352|350.8|350.5|349.3|267
1605004500000|2020-11-10 10:35:00|351.8|350.8|352.5|351.3|352.8|351.5|351.8|350.3|28
1605004800000|2020-11-10 10:40:00|352.8|351.5|353|351.8|353|351.8|352.5|351.3|158
1605005100000|2020-11-10 10:45:00|352.8|351.5|351.3|350|353|351.8|351.3|350|937
1605005400000|2020-11-10 10:50:00|351.5|350.3|350.8|349.5|351.5|350.3|350.5|349.3|24
1605005700000|2020-11-10 10:55:00|351|349.8|350.3|349|351.3|350|350.3|349|53
1605006000000|2020-11-10 11:00:00|350|348.8|351|349.8|351|349.8|350|348.8|81
1605006300000|2020-11-10 11:05:00|350.8|349.5|351|349.8|351.3|350|350.8|349.5|91
1605006600000|2020-11-10 11:10:00|351.3|349.5|351.3|350|351.3|350|351|349.5|47
1605006900000|2020-11-10 11:15:00|351|349.8|351|349.5|351.5|350.3|350.8|349.5|143
1605007200000|2020-11-10 11:20:00|351.3|349.8|351.3|350|351.3|350|350.5|349.3|52
1605007500000|2020-11-10 11:25:00|351|349.8|351.5|350.3|351.5|350.3|350.8|349.5|35
1605007800000|2020-11-10 11:30:00|351.3|350|351.8|350.5|352|350.8|351.3|350|47
1605008100000|2020-11-10 11:35:00|352|350.8|352|350.8|352.3|351|351.5|350.3|74
1605008400000|2020-11-10 11:40:00|352.3|350.5|352|350.8|352.8|351.5|352|350.5|711
1605008700000|2020-11-10 11:45:00|352.3|351|351.8|350.5|352.5|351.3|351.8|350.5|66
1605009000000|2020-11-10 11:50:00|351.5|350.3|352|350.8|352|350.8|351.5|350|37
1605009300000|2020-11-10 11:55:00|351.8|350.5|350.8|349.5|351.8|350.5|350.8|349.3|446
1605009600000|2020-11-10 12:00:00|351|349.8|350.8|349.5|351.5|350.3|350.3|349|135
1605009900000|2020-11-10 12:05:00|351|349.8|350.8|349.3|351.3|350|350.5|349.3|223
1605010200000|2020-11-10 12:10:00|350.5|349|349.5|348|350.8|349|349|347.8|301
1605010500000|2020-11-10 12:15:00|349.3|348.3|350|348.5|350.3|348.8|349.3|348|21
1605010800000|2020-11-10 12:20:00|349.8|348.8|349.3|348|350.3|348.8|349|347.8|254
1605011100000|2020-11-10 12:25:00|349|347.8|349.3|348|349.5|348.3|348.8|347.3|167
1605011400000|2020-11-10 12:30:00|349.5|347.8|349.5|348.3|349.5|348.3|349|347.8|179
1605011700000|2020-11-10 12:35:00|349.8|348.5|350.5|349.3|350.5|349.3|349.8|348.5|1105
1605012000000|2020-11-10 12:40:00|350.8|349.5|351|349.8|351.3|350|350.5|349.5|143
1605012300000|2020-11-10 12:45:00|350.8|349.5|350.5|349.3|351|349.8|350|348.8|100
1605012600000|2020-11-10 12:50:00|350.3|349|349.8|348.5|350.5|349.3|349.8|348.5|32
1605012900000|2020-11-10 12:55:00|349.5|348.3|349.8|348.5|350.3|349|349.5|348.3|22
1605013200000|2020-11-10 13:00:00|350|348.3|350.3|349|350.5|349.3|349.3|348|356
1605013500000|2020-11-10 13:05:00|350|348.8|349.3|347.8|350.5|349.3|349|347.8|173
1605013800000|2020-11-10 13:10:00|349|348|348.5|347.3|349.3|348|348.5|347.3|16
1605014100000|2020-11-10 13:15:00|348.3|347|348.3|346.8|349.3|348|347.8|346.5|535
1605014400000|2020-11-10 13:20:00|348|347|348.3|347|348.8|347.5|348|346.8|218
1605014700000|2020-11-10 13:25:00|348.5|347.3|348.8|347.3|349|347.5|348.3|346.8|148
1605015000000|2020-11-10 13:30:00|348.5|347.5|349|347.8|349.3|348|348.5|347.3|226
1605015300000|2020-11-10 13:35:00|348.8|347.5|349|347.8|349.5|348.3|348.8|347.5|160
1605015600000|2020-11-10 13:40:00|349.3|347.5|349.8|348.3|349.8|348.5|349|347.5|72
1605015900000|2020-11-10 13:45:00|349.5|348.5|349.5|348.3|350|348.8|349.5|348.3|113
1605016200000|2020-11-10 13:50:00|349.8|348.5|350|348.8|350.5|349|349.5|348.3|60
1605016500000|2020-11-10 13:55:00|350.3|349|350.8|349.5|351.3|350|350|348.8|76
1605016800000|2020-11-10 14:00:00|351|349.8|351.3|350|351.5|350.3|350.5|349.3|66
1605017100000|2020-11-10 14:05:00|351|349.8|351|349.8|352|350.8|350.8|349.3|78
1605017400000|2020-11-10 14:10:00|351.3|349.5|351|349.8|351.3|350|350.3|349|687
1605017700000|2020-11-10 14:15:00|351.3|350|351.3|350|351.8|350.5|351|349.8|178
1605018000000|2020-11-10 14:20:00|351.5|350.3|351.3|350|351.8|350.5|351.3|349.8|240
1605018300000|2020-11-10 14:25:00|351.5|350.3|351.8|350.3|351.8|350.5|351|349.8|20
1605018600000|2020-11-10 14:30:00|352|350.5|351.5|350|352.5|351.3|351.3|350|85
1605018900000|2020-11-10 14:35:00|351.3|349.8|352.3|350.8|352.5|351.3|351|349.8|972
1605019200000|2020-11-10 14:40:00|352|351|352.3|351|353|351.8|351.8|350.5|347
1605019500000|2020-11-10 14:45:00|352.5|350.8|352.8|351.5|353|351.5|352|350.8|270
1605019800000|2020-11-10 14:50:00|352.5|351.3|353|351.8|353|351.8|352.5|351.3|327
1605020100000|2020-11-10 14:55:00|352.8|351.5|353|351.8|353.5|352.3|352.8|351.5|186
1605020400000|2020-11-10 15:00:00|352.8|351.5|353.3|351.8|353.3|352|352.5|351|217
1605020700000|2020-11-10 15:05:00|353|352|352.3|351|353.3|352|351.5|350.3|72
1605021000000|2020-11-10 15:10:00|352.5|351.3|353|351.8|353|351.8|352.3|350.8|951
1605021300000|2020-11-10 15:15:00|353.3|352|352.5|351|353.3|352|352.3|350.8|103
1605021600000|2020-11-10 15:20:00|352.8|351.3|353|351.5|353|351.8|352.5|351|95
1605021900000|2020-11-10 15:25:00|352.8|351.8|353.3|352|353.3|352|352.8|351.8|113
1605022200000|2020-11-10 15:30:00|353.5|352.3|354|352.8|354|352.8|353|351.8|103
1605022500000|2020-11-10 15:35:00|353.8|352.5|352.5|351.3|354|352.5|352.5|351.3|116
1605022800000|2020-11-10 15:40:00|352.3|351|350.3|348.8|352.3|351|350|348.5|403
1605023100000|2020-11-10 15:45:00|350.5|349|350|348.8|351.3|349.8|349.8|348.3|252
1605023400000|2020-11-10 15:50:00|349.8|348.5|349.5|348.3|350.5|349.3|349|347.8|1244
1605023700000|2020-11-10 15:55:00|349.3|348|349.3|348|349.8|348.5|348.8|347.5|50
1605024000000|2020-11-10 16:00:00|349.5|347.8|349.5|348.3|350.3|349|349|347.8|93
1605024300000|2020-11-10 16:05:00|349.8|348.5|350|348.8|350.5|349.3|349|347.8|984
1605024600000|2020-11-10 16:10:00|350.3|349|350.3|349|350.5|349|349.5|348.3|1005
1605024900000|2020-11-10 16:15:00|350.5|349.3|351.5|350|351.5|350.3|350.5|349|219
1605025200000|2020-11-10 16:20:00|351.3|350.3|351|349.8|351.8|350.5|350.5|349.3|530
1605025500000|2020-11-10 16:25:00|350.8|349.5|351.8|350.5|352|350.8|350.5|349.3|381
1605025800000|2020-11-10 16:30:00|351.5|350.3|351.8|350.5|352|350.8|351|349.8|294
1605026100000|2020-11-10 16:35:00|352|350.8|352|350.8|352.8|351.3|351.8|350.5|87
1605026400000|2020-11-10 16:40:00|352.3|351|353.5|352.3|353.5|352.3|352.3|351|185
1605026700000|2020-11-10 16:45:00|353.8|352.5|353.5|352|353.8|352.5|353.3|351.8|186
1605027000000|2020-11-10 16:50:00|353.3|352.3|353.8|352.5|354.3|352.8|353.3|352|163
1605027300000|2020-11-10 16:55:00|354|352.8|353.3|352|355.3|354|353.3|352|514
1605027600000|2020-11-10 17:00:00|353|351.8|353.3|352|353.5|352.3|352.8|351.5|51
1605027900000|2020-11-10 17:05:00|353.5|352.3|353.8|352.3|354|352.8|353.3|352|26
1605028200000|2020-11-10 17:10:00|354|352.5|354.3|353|354.8|353.5|354|352.3|55
1605028500000|2020-11-10 17:15:00|354.5|352.8|354.3|353|354.8|353.3|354|352.8|25
1605028800000|2020-11-10 17:20:00|354.5|353.3|354|352.8|354.5|353.3|353.8|352.5|34
1605029100000|2020-11-10 17:25:00|353.8|352.5|354|352.8|354|352.8|353.5|352.3|5
1605029400000|2020-11-10 17:30:00|353.8|352.5|353.5|352.3|354.3|352.8|353.3|352|25
1605029700000|2020-11-10 17:35:00|353.3|352|352.8|351.5|353.5|352.3|352.5|351.3|32
1605030000000|2020-11-10 17:40:00|352.5|351.3|352.8|351.5|353.3|352|352.5|351.3|15
1605030300000|2020-11-10 17:45:00|353|351.8|353|351.8|353.3|352|352.8|351.5|16
1605030600000|2020-11-10 17:50:00|353.3|352|353|351.8|353.5|352.3|353|351.8|15
1605030900000|2020-11-10 17:55:00|352.8|351.5|353|351.8|353.3|352|352.5|351.3|50
1605031200000|2020-11-10 18:00:00|353.3|352|353|351.8|353.3|352|352.5|351.3|1376
1605031500000|2020-11-10 18:05:00|353.3|351.5|352.8|351.5|353.3|351.8|352.5|351.3|144
1605031800000|2020-11-10 18:10:00|353|351.8|352.8|351.5|353.3|352|352.8|351.5|13
1605032100000|2020-11-10 18:15:00|353|351.8|353|351.8|353.3|352|352.8|351.5|20
1605032400000|2020-11-10 18:20:00|352.8|351.5|352.3|351|353|351.5|352.3|350.8|125
1605032700000|2020-11-10 18:25:00|352|350.8|352.3|351|352.5|351.3|351.5|350.3|39
1605033000000|2020-11-10 18:30:00|352.5|351.3|352.5|351.3|352.8|351.3|351.8|350.5|12
1605033300000|2020-11-10 18:35:00|352.8|351.5|353|351.8|353.3|352|352.5|351.3|1543
1605033600000|2020-11-10 18:40:00|353.3|352|353.8|352.3|353.8|352.5|353|351.8|11
1605033900000|2020-11-10 18:45:00|354|352.5|353.8|352.3|354|352.5|353.5|352.3|6
1605034200000|2020-11-10 18:50:00|353.5|352.5|353.8|352.5|354|352.5|353.5|352.3|10
1605034500000|2020-11-10 18:55:00|354|352.3|354.8|353.3|354.8|353.5|353.8|352.3|320
1605034800000|2020-11-10 19:00:00|355|353.5|354.8|353.5|355|353.5|354.3|352.8|2
1605035100000|2020-11-10 19:05:00|355|353.8|354.8|353.5|355|353.8|354.5|353.3|57
1605035400000|2020-11-10 19:10:00|355|353.8|355.3|353.8|355.3|353.8|354.5|353.3|11
1605035700000|2020-11-10 19:15:00|355|354|354.5|353.3|355|354|354|352.8|7
1605036000000|2020-11-10 19:20:00|354.8|353.5|354.8|353.5|355|353.8|354.3|352.8|19
1605036300000|2020-11-10 19:25:00|355|353.8|355.3|353.8|355.5|354.3|354.8|353.5|69
1605036600000|2020-11-10 19:30:00|355|354|355.3|354|355.5|354|355|353.8|3
1605036900000|2020-11-10 19:35:00|355|353.8|355|353.8|355.3|354|354.8|353.5|2
1605037200000|2020-11-10 19:40:00|355.3|353.5|354.8|353.5|355.3|353.8|354.5|353.3|139
1605037500000|2020-11-10 19:45:00|354.5|353.3|354.5|353.3|354.8|353.5|354.3|353|8
1605037800000|2020-11-10 19:50:00|354.3|353|354.5|353.3|354.8|353.5|354.3|353|18
1605038100000|2020-11-10 19:55:00|354.8|353.5|354.8|353.5|354.8|353.5|354.5|353.3|16
1605038400000|2020-11-10 20:00:00|354.5|353.3|354.8|353.5|355|353.8|354.5|353.3|4
1605038700000|2020-11-10 20:05:00|354.5|353.3|354.8|353.5|354.8|353.5|354.3|353|0
1605039000000|2020-11-10 20:10:00|354.5|353.3|354.8|353.3|354.8|353.5|354.5|353.3|23
1605039300000|2020-11-10 20:15:00|354.5|353.5|354.8|353.5|355|353.5|354.5|353.3|2
1605039600000|2020-11-10 20:20:00|355|353.3|354.8|353.3|355|353.5|354.5|353.3|0
1605039900000|2020-11-10 20:25:00|354.5|353.5|354.8|353.3|355|353.5|354.5|353.3|1
1605040200000|2020-11-10 20:30:00|354.5|353.5|354.3|353|354.8|353.5|354.3|353|22
1605040500000|2020-11-10 20:35:00|354|352.8|354|352.5|354|352.8|354|352.5|54
1605040800000|2020-11-10 20:40:00|353.8|352.8|354.5|353.3|354.5|353.3|353.8|352.5|34
1605041100000|2020-11-10 20:45:00|354.8|353|354.8|353.5|354.8|353.5|354.5|353|105
1605041400000|2020-11-10 20:50:00|354.5|353.3|354.3|353|354.5|353.5|354.3|353|75
1605041700000|2020-11-10 20:55:00|354.5|352.8|354.3|352.8|354.5|353|354|352.5|6
1605042000000|2020-11-10 21:00:00|354.5|353|354.3|353|354.5|353.3|354|352.8|10
1605042300000|2020-11-10 21:05:00|354.5|353.3|354.8|353.5|354.8|353.5|354.5|353.3|161
1605042600000|2020-11-10 21:10:00|354.5|353.3|354.8|353.5|354.8|353.5|354.5|353.3|39
1605042900000|2020-11-10 21:15:00|354.5|353.3|354.8|353.3|354.8|353.5|354.5|353.3|0
1605043200000|2020-11-10 21:20:00|354.5|353.5|354.5|353.3|354.8|353.5|354.5|353.3|50
1605043500000|2020-11-10 21:25:00|354.8||354.5||354.8||354.5||58
1605043800000|2020-11-10 21:30:00|355|353.5|357|355.5|357|355.5|355|353.5|39
1605044100000|2020-11-10 21:35:00|357.3|355.3|357|355.5|357.3|356|356.8|355.3|97
1605044400000|2020-11-10 21:40:00|357.3|355.8|357.5|356.3|357.5|356.3|357|355.8|5
1605044700000|2020-11-10 21:45:00|357.8|356.5|358.3|357|358.3|357|357.5|356.3|76
1605045000000|2020-11-10 21:50:00|358|356.8|357.8|356.5|358.3|356.8|357.8|356.3|8
1605045300000|2020-11-10 21:55:00|358|356.8|358.3|356.8|358.3|356.8|357.8|356.3|7
1605045600000|2020-11-10 22:00:00|358|356|357.5|356.3|358|356.5|357.5|356|6
1605045900000|2020-11-10 22:05:00|358|356|358|356|358|356|358|356|0
1605046200000|2020-11-10 22:10:00||356.5||356.5||356.5||356.5|0
1605046500000|2020-11-10 22:15:00||356.8||356.8||356.8||356.8|1
1605046800000|2020-11-10 22:20:00|||||||||4
1605047100000|2020-11-10 22:25:00||356.5||356.3||356.5||356.3|0
1605048000000|2020-11-10 22:40:00||356.5||356.3||356.5||356.3|0
1605048600000|2020-11-10 22:50:00||356.5||356.3||356.5||356.3|0
1605048900000|2020-11-10 22:55:00|358.3|356.5|358.3|356.5|358.3|356.8|358.3|356.5|0
1605060000000|2020-11-11 02:00:00|356.8|355.3|356.8|355.3|356.8|355.3|356.8|355|0
1605060300000|2020-11-11 02:05:00|357|355|356.8|355.5|357|355.8|356.8|355|2
1605060600000|2020-11-11 02:10:00|357|355.3|357|355.5|357|355.5|356.8|355.3|34
1605060900000|2020-11-11 02:15:00|357.3|355.8|357.5|356.3|357.8|356.3|357|355.8|4
1605061200000|2020-11-11 02:20:00|357.8|356.5|358.3|357|358.3|357|357.8|356.3|3
1605061500000|2020-11-11 02:25:00|358|356.8|357.8|356.5|358|356.8|357.8|356.3|0
1605061800000|2020-11-11 02:30:00|357.5|356.3|357.8|356.3|357.8|356.5|357.3|356|0
1605062100000|2020-11-11 02:35:00|357.5|356.5|357.5|356.3|357.8|356.5|357.3|356|0
1605062400000|2020-11-11 02:40:00|357.8|356|357.8|356.3|358|356.5|357.5|356|6
1605062700000|2020-11-11 02:45:00|357.5|356|357.5|356.3|357.5|356.3|357.5|356|0
1605063000000|2020-11-11 02:50:00|357.3|356|357|355.8|357.5|356|357|355.8|0
1605063300000|2020-11-11 02:55:00|356.8|355.5|357.3|356|357.3|356|356.8|355.5|2
1605063600000|2020-11-11 03:00:00|357.5|356.3|357.5|356.3|357.5|356.3|357.5|356.3|60
1605063900000|2020-11-11 03:05:00|357.3|356|358|356.5|358|356.5|357.3|355.8|2
1605064200000|2020-11-11 03:10:00|357.8|356.8|358|356.8|358.3|356.8|357.8|356.5|13
1605064500000|2020-11-11 03:15:00|358.3|356.5|358.8|357.5|358.8|357.5|358|356.5|2
1605064800000|2020-11-11 03:20:00|359|357.3|359|357.8|359|357.8|358.5|357|16
1605065100000|2020-11-11 03:25:00|358.8|357.5|358.8|357.3|359|357.8|358.5|357.3|16
1605065400000|2020-11-11 03:30:00|358.5|357.5|358.5|357|358.8|357.5|358.3|357|16
1605065700000|2020-11-11 03:35:00|358.3|357.3|357.8|356.5|358.5|357.3|357.8|356.5|3
1605066000000|2020-11-11 03:40:00|358|356.3|358.3|356.8|358.3|356.8|358|356.3|0
1605066300000|2020-11-11 03:45:00|358|357|358.3|357|358.5|357|358|357|0
1605066600000|2020-11-11 03:50:00|358.5|357.3|358.5|357|358.5|357.3|358.3|357|3
1605066900000|2020-11-11 03:55:00|358.3|357.3|358.5|357|358.5|357.3|358.3|356.8|0
1605067200000|2020-11-11 04:00:00|358.3|357.3|358.8|357.5|358.8|357.5|358.3|357.3|0
1605067500000|2020-11-11 04:05:00|358.5|357.3|358|356.8|358.5|357.3|358|356.8|3
1605067800000|2020-11-11 04:10:00|358.3|356.5|358.3|356.8|358.3|357|358|356.5|0
1605068100000|2020-11-11 04:15:00|358|357|358.3|356.8|358.3|357|358|356.8|0
1605068400000|2020-11-11 04:20:00|358|357|358.3|356.8|358.3|357|358|356.8|0
1605068700000|2020-11-11 04:25:00|358|357|357.8|356.5|358.3|357|357.8|356.5|2
1605069000000|2020-11-11 04:30:00|357.5|356.3|357.5|356.3|357.8|356.5|357.5|356.3|110
1605069300000|2020-11-11 04:35:00||356||356.3||356.3||356|9
1605069600000|2020-11-11 04:40:00|||||||||12
1605069900000|2020-11-11 04:45:00|357.8|356.5|357.8|356.5|357.8|356.5|357.8|356.5|19
1605070200000|2020-11-11 04:50:00||356.3||356.5||356.5||356.3|0
1605070800000|2020-11-11 05:00:00|358|356.8|358|356.8|358.3|357|358|356.8|2
1605071100000|2020-11-11 05:05:00|357.8|356.5|357.8|356.5|357.8|356.5|357.5|356.3|4
1605071400000|2020-11-11 05:10:00|358|356.3|357.8|356.5|358|356.5|357.5|356.3|2
1605071700000|2020-11-11 05:15:00|358|356.8|357.8|356.5|358|356.8|357.8|356.5|2
1605072000000|2020-11-11 05:20:00|358|356.3|357.8|356.3|358|356.5|357.5|356.3|0
1605072300000|2020-11-11 05:25:00|357.5|356.5|357.8|356.5|357.8|356.5|357.5|356.3|2
1605072600000|2020-11-11 05:30:00|358|356.3|357.8|356.5|358|356.5|357.5|356.3|1
1605072900000|2020-11-11 05:35:00|357.5|356.3|357.3|355.8|357.5|356.5|357|355.8|6
1605073200000|2020-11-11 05:40:00|357|356|357.3|356|357.5|356.3|357|356|2
1605073500000|2020-11-11 05:45:00|357.5|356.3|357.5|356.3|357.8|356.5|357.5|356.3|3
1605073800000|2020-11-11 05:50:00|357.8|356.5|357.8|356.5|358|356.5|357.5|356|2
1605074100000|2020-11-11 05:55:00|357.5|356.3|357.8|356.5|357.8|356.5|357.5|356.3|4
1605074400000|2020-11-11 06:00:00|358|356.8|358.3|357|358.3|357|357.8|356.5|2
1605074700000|2020-11-11 06:05:00|358.5|356.8|358|356.8|358.5|357|358|356.5|3
1605075000000|2020-11-11 06:10:00|357.8|356.5|358|356.8|358|356.8|357.8|356.3|0
1605075300000|2020-11-11 06:15:00|358.3|357|357.8|356.5|358.3|357|357.8|356.5|1
1605075600000|2020-11-11 06:20:00|358|356.8|358.3|357|358.5|357|358|356.5|16
1605075900000|2020-11-11 06:25:00|358.5|357.3|358.3|357|358.5|357.3|358|356.8|0
1605076200000|2020-11-11 06:30:00|358.5|357.3|358.5|357|358.5|357.3|358.3|357|1
1605076500000|2020-11-11 06:35:00|358.3|357.3|358.3|357|358.5|357.3|358.3|357|5
1605076800000|2020-11-11 06:40:00|358.5|357.3|359|357.5|359|357.5|358.5|357.3|55
1605077100000|2020-11-11 06:45:00|359.3|357.8|359.3|358|359.5|358.3|359|357.5|4
1605077400000|2020-11-11 06:50:00|359|357.8|359.5|358.3|359.5|358.3|359|357.5|21
1605077700000|2020-11-11 06:55:00|359.3|358|359.3|358|359.5|358.3|359.3|358|29
1605078000000|2020-11-11 07:00:00|359|357.8|359.3|358|359.3|358|359|357.8|9
1605078300000|2020-11-11 07:05:00|359.5|357.8|360.8|359.3|360.8|359.5|359.3|357.8|78
1605078600000|2020-11-11 07:10:00|360.5|359.5|362|360.8|362|360.8|360.3|358.8|18
1605078900000|2020-11-11 07:15:00|362.3|360.5|363|361.8|363.5|362.3|362|360.5|27
1605079200000|2020-11-11 07:20:00|363.3|361.5|363|361.5|364|362.8|362.8|361.5|9
1605079500000|2020-11-11 07:25:00|362.8|361.8|364.3|363|364.5|363|362.8|361.8|18
1605079800000|2020-11-11 07:30:00|364.5|363.3|363.8|362.5|364.5|363.3|363.8|362.5|110
1605080100000|2020-11-11 07:35:00|363.5|362.3|363|361.5|363.5|362.3|363|361.5|27
1605080400000|2020-11-11 07:40:00|363.3|361.8|362.8|361.5|363.3|362|362.8|361.3|73
1605080700000|2020-11-11 07:45:00|363|361.8|363|361.8|363.8|362.3|363|361.5|32
1605081000000|2020-11-11 07:50:00|363.3|362|363.5|362.3|363.8|362.5|363|361.8|11
1605081300000|2020-11-11 07:55:00|363.3|362|362.8|361.5|363.3|362.3|362.8|361.3|46
1605081600000|2020-11-11 08:00:00|363|361.8|364.3|363|364.3|363|362.8|361.8|86
1605081900000|2020-11-11 08:05:00|364|362.8|364|362.8|364.3|363|363.8|362.5|87
1605082200000|2020-11-11 08:10:00|363.8|362.5|364.5|363.3|364.5|363.3|363.8|362.5|27
1605082500000|2020-11-11 08:15:00|364.8|363.5|364.5|363.3|365.3|364|364.3|362.8|48
1605082800000|2020-11-11 08:20:00|364.3|363|363.8|362.5|364.3|363.3|363.8|362.5|41
1605083100000|2020-11-11 08:25:00|364|362.8|363.5|362.3|364|362.8|363.3|361.8|112
1605083400000|2020-11-11 08:30:00|363.8|362|363.8|362.3|364|362.8|362.8|361.3|132
1605083700000|2020-11-11 08:35:00|363.5|362.5|363|361.8|363.8|362.5|362.5|361.3|173
1605084000000|2020-11-11 08:40:00|362.5|361.3|363.5|362|363.5|362.3|362.5|361|154
1605084300000|2020-11-11 08:45:00|363.3|362.3|363.5|362.3|363.8|362.5|362.5|361.3|80
1605084600000|2020-11-11 08:50:00|363.3|362|363|361.5|363.5|362.3|362.5|361.3|51
1605084900000|2020-11-11 08:55:00|362.8|361.3|363.5|362.3|364|362.8|362.5|361.3|100
1605085200000|2020-11-11 09:00:00|363.8|362.5|364.3|363|365.3|364|363.8|362.5|69
1605085500000|2020-11-11 09:05:00|364.5|363.3|364.8|363.3|365|363.8|364.5|363.3|12
1605085800000|2020-11-11 09:10:00|364.5|363.5|363.3|361.8|364.8|363.5|363|361.8|19
1605086100000|2020-11-11 09:15:00|363|362|364|362.8|364.3|363|363|361.5|13
1605086400000|2020-11-11 09:20:00|364.3|363|365.3|363.8|365.3|364|364|362.8|56
1605086700000|2020-11-11 09:25:00|365|363.5|365|363.8|365.3|364|364.8|363.5|27
1605087000000|2020-11-11 09:30:00|365.3|364|365.8|364.3|366|364.8|365|364|30
1605087300000|2020-11-11 09:35:00|366|364.5|366.5|365|366.5|365.3|365.8|364.5|199
1605087600000|2020-11-11 09:40:00|366.8|365.3|367|365.8|367.3|366|366.3|365|1
1605087900000|2020-11-11 09:45:00|367.3|365.5|367.5|366.3|367.8|366.5|367|365.5|36
1605088200000|2020-11-11 09:50:00|367.8|366.5|367|365.5|368|366.8|366.8|365.5|58
1605088500000|2020-11-11 09:55:00|367.3|365.8|366.8|365.5|367.3|366|366.8|365.3|67
1605088800000|2020-11-11 10:00:00|367|365.8|366.8|365.3|367|365.8|366.3|365|69
1605089100000|2020-11-11 10:05:00|366.5|365.5|367|365.8|367|365.8|366.5|365|29
1605089400000|2020-11-11 10:10:00|367.3|365.5|367.3|366|367.5|366.3|366.8|365.5|85
1605089700000|2020-11-11 10:15:00|367.5|366.3|367.5|366.3|368|366.8|367.3|366|19
1605090000000|2020-11-11 10:20:00|367.8|366.5|368|366.8|368.3|367|367.5|366|64
1605090300000|2020-11-11 10:25:00|367.8|366.5|368.3|367|368.5|367|367.5|366.3|90
1605090600000|2020-11-11 10:30:00|368.5|367.3|368|366.8|369|367.8|368|366.8|127
1605090900000|2020-11-11 10:35:00|367.8|366.5|368|366.8|368.3|367|367.5|366|687
1605091200000|2020-11-11 10:40:00|368.3|367|369|367.5|369|367.5|368|366.8|739
1605091500000|2020-11-11 10:45:00|368.8|367.8|369|367.5|369.3|367.8|368.3|367|20
1605091800000|2020-11-11 10:50:00|369.3|367.8|368.5|367.3|369.3|368|368.5|367|604
1605092100000|2020-11-11 10:55:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|262
1605092400000|2020-11-11 11:00:00|368.5|367.3|370|368.8|370|368.8|368.5|367.3|27
1605092700000|2020-11-11 11:05:00|369.8|368.5|369.5|368|370|368.5|369.3|368|93
1605093000000|2020-11-11 11:10:00|369.8|368.3|367.8|366.3|369.8|368.3|367.8|366.3|45
1605093300000|2020-11-11 11:15:00|368|366.5|367|365.8|368.3|366.8|367|365.8|167
1605093600000|2020-11-11 11:20:00|367.3|366|366.8|365.3|367.3|366|365.8|364.5|69
1605093900000|2020-11-11 11:25:00|366.5|365.5|366.5|365|366.8|365.5|365.8|364.5|63
1605094200000|2020-11-11 11:30:00|366.3|365.3|367|365.5|367.3|366|366.3|365.3|12
1605094500000|2020-11-11 11:35:00|366.8|365.8|367|365.8|367.3|366|366.8|365.3|10
1605094800000|2020-11-11 11:40:00|366.8|365.5|367.3|366|367.3|366|366.5|365.3|7
1605095100000|2020-11-11 11:45:00|367.5|366.3|367|365.8|367.5|366.3|366.8|365.5|8
1605095400000|2020-11-11 11:50:00|366.8|365.5|366.8|365.5|367.5|366|366.8|365.3|21
1605095700000|2020-11-11 11:55:00|366.5|365.3|366.3|365|366.8|365.5|366|364.8|46
1605096000000|2020-11-11 12:00:00|366|364.8|365.5|364.3|366.5|365|365.5|364.3|13
1605096300000|2020-11-11 12:05:00|365.3|364|365|363.5|366|364.5|364.8|363.5|334
1605096600000|2020-11-11 12:10:00|364.8|363.8|364.8|363.5|365.8|364.5|364.8|363.5|25
1605096900000|2020-11-11 12:15:00|364.5|363.3|365.5|364.3|365.5|364.3|364.5|363.3|41
1605097200000|2020-11-11 12:20:00|365.8|364.5|365.5|364|366.3|365|365.3|364|24
1605097500000|2020-11-11 12:25:00|365.8|364.3|365.3|363.8|365.8|364.3|364.8|363.5|17
1605097800000|2020-11-11 12:30:00|365|364|364.5|363|365.3|364|364.3|363|83
1605098100000|2020-11-11 12:35:00|364.3|363.3|364.8|363.5|365.5|364.3|364.3|363|1524
1605098400000|2020-11-11 12:40:00|365|363.8|364.8|363.5|365.5|364.3|364.8|363.5|19
1605098700000|2020-11-11 12:45:00|364.5|363.3|365.5|364.3|365.8|364.3|364.5|363.3|66
1605099000000|2020-11-11 12:50:00|365.8|364.5|366|364.8|366.3|365|365.5|364.3|51
1605099300000|2020-11-11 12:55:00|365.8|364.5|365|363.8|366|364.8|365|363.8|47
1605099600000|2020-11-11 13:00:00|364.8|363.5|364.3|363|365|363.8|364.3|363|29
1605099900000|2020-11-11 13:05:00|364.5|362.8|365|363.8|365.3|363.8|364|362.8|69
1605100200000|2020-11-11 13:10:00|364.8|363.5|365.5|364.3|365.5|364.3|364.8|363.5|28
1605100500000|2020-11-11 13:15:00|365.3|364|364.8|363.3|365.5|364.3|364.8|363.3|41
1605100800000|2020-11-11 13:20:00|364.5|363.5|364.3|363|365|363.8|364|362.8|91
1605101100000|2020-11-11 13:25:00|364.5|363.3|363.5|362|364.5|363.3|362.8|361.5|133
1605101400000|2020-11-11 13:30:00|363.8|362.3|363.8|362.5|364.3|362.8|363.3|362|23
1605101700000|2020-11-11 13:35:00|364|362.3|363.8|362.3|364|362.5|363|361.5|11
1605102000000|2020-11-11 13:40:00|364|362.5|364.5|363.3|364.5|363.3|363.8|362.3|81
1605102300000|2020-11-11 13:45:00|364.3|363|364.8|363.5|364.8|363.5|364.3|362.8|27
1605102600000|2020-11-11 13:50:00|365|363.8|364.5|363|365|363.8|364.3|363|22
1605102900000|2020-11-11 13:55:00|364.3|363.3|363.8|362.3|364.5|363.3|363.3|362|56
1605103200000|2020-11-11 14:00:00|364|362.5|365|363.8|365.8|364.5|363.8|362.5|84
1605103500000|2020-11-11 14:05:00|365.3|364|365.3|364|366|364.8|365|363.8|12
1605103800000|2020-11-11 14:10:00|365.5|364.3|366|364.5|366|364.8|365.3|364|38
1605104100000|2020-11-11 14:15:00|365.8|364.8|365.8|364.5|366.3|365|365.5|364|38
1605104400000|2020-11-11 14:20:00|366|364.8|365.8|364.5|366.3|365|365.3|364|11
1605104700000|2020-11-11 14:25:00|366|364.3|365.8|364.3|366.5|365|365.5|364.3|23
1605105000000|2020-11-11 14:30:00|366|364.5|365.5|364.3|366.3|364.8|365|363.8|27
1605105300000|2020-11-11 14:35:00|365.8|364.5|365.5|364.3|366|364.5|365|363.8|20
1605105600000|2020-11-11 14:40:00|365.8|364.5|365.5|364.3|365.8|364.5|364.8|363.3|75
1605105900000|2020-11-11 14:45:00|365.8|364.5|364.3|362.8|365.8|364.5|364|362.8|91
1605106200000|2020-11-11 14:50:00|364.5|363|364.8|363.5|365|363.5|363.8|362.5|69
1605106500000|2020-11-11 14:55:00|365|363.8|363.8|362.3|365|363.8|363.8|362.3|12
1605106800000|2020-11-11 15:00:00|364|362.5|364|362.8|364.3|363|363.5|362|15
1605107100000|2020-11-11 15:05:00|364.3|363|363.3|362|364.3|363|363|361.5|65
1605107400000|2020-11-11 15:10:00|363.5|361.8|363.8|362.5|363.8|362.5|363|361.5|30
1605107700000|2020-11-11 15:15:00|364|362.3|363.8|362.3|364|362.5|363|361.8|455
1605108000000|2020-11-11 15:20:00|363.5|362|363.3|361.8|364|362.8|363.3|361.8|510
1605108300000|2020-11-11 15:25:00|363.5|362|363.5|362.3|363.8|362.5|363.3|361.8|781
1605108600000|2020-11-11 15:30:00|363.8|362.5|363.8|362.3|364|362.8|363|361.8|448
1605108900000|2020-11-11 15:35:00|363.5|362.5|363.5|362.3|364|362.8|363.5|362|21
1605109200000|2020-11-11 15:40:00|363.8|362.5|361.8|360.5|363.8|362.5|361.8|360.5|45
1605109500000|2020-11-11 15:45:00|362|360.8|361.3|360|362|360.8|360.5|359|93
1605109800000|2020-11-11 15:50:00|361.5|359.8|361.3|359.8|361.5|360.3|360.8|359.3|16
1605110100000|2020-11-11 15:55:00|361.5|360|360|358.8|361.5|360|360|358.8|522
1605110400000|2020-11-11 16:00:00|360.3|359|360|358.8|360.5|359.3|359.5|358.3|205
1605110700000|2020-11-11 16:05:00|360.3|359|360.3|359|360.8|359.3|359.8|358.5|19
1605111000000|2020-11-11 16:10:00|360.5|358.8|361|359.8|361.3|359.8|360.3|358.8|13
1605111300000|2020-11-11 16:15:00|361.3|359.5|360|358.5|361.5|360|360|358.5|456
1605111600000|2020-11-11 16:20:00|359.8|358.8|359|357.8|359.8|358.8|359|357.5|302
1605111900000|2020-11-11 16:25:00|359.3|357.5|359.3|358|360|358.5|358.8|357.5|697
1607434800000|2020-12-08 13:40:00|403.5|402.3|403.3|402|403.8|402.3|403.3|402|27
1607435100000|2020-12-08 13:45:00|403.5|402.3|403.3|402|403.8|402.5|403.3|402|267
1607435400000|2020-12-08 13:50:00|403.5|402.3|403.3|402|403.5|402.3|403.3|402|293
1607435700000|2020-12-08 13:55:00|403.5|402.3|403.5|402.3|403.8|402.5|403.3|402|330
1607436000000|2020-12-08 14:00:00|403.8|402.5|403.5|402.3|404.3|403|402.8|401.5|449
1607436300000|2020-12-08 14:05:00|403.3|402|403.3|402|403.5|402.3|403|401.8|152
1607436600000|2020-12-08 14:10:00|403.5|402.3|403.3|402|403.5|402.3|403|401.8|298
1607436900000|2020-12-08 14:15:00|403.5|402.3|402.5|401.3|403.5|402.3|402.5|401.3|502
1607437200000|2020-12-08 14:20:00|402.8|401|403|401.5|403|401.8|402.5|401|652
1607437500000|2020-12-08 14:25:00|403.3|401.8|403.5|402.3|403.5|402.3|403|401.5|214
1607437800000|2020-12-08 14:30:00|403.3|402|404|402.8|404.3|403|403.3|402|475
1607438100000|2020-12-08 14:35:00|404.3|403|405|403.8|405.3|404|404.3|402.8|7738
1607438400000|2020-12-08 14:40:00|405.3|404|405.5|404.3|405.5|404.3|405|403.8|2513
1607438700000|2020-12-08 14:45:00|405.8|404.5|405|403.8|405.8|404.5|405|403.8|859
1607439000000|2020-12-08 14:50:00|404.8|403.5|402.8|401.3|405|403.8|402.3|401|1015
1607439300000|2020-12-08 14:55:00|402.5|401|402.3|401|402.8|401.5|402|400.8|698
1607439600000|2020-12-08 15:00:00|402|400.8|401.5|400.3|402.3|401|401.3|400|701
1607439900000|2020-12-08 15:05:00|401.8|400.5|402.8|401.5|402.8|401.5|401.3|400|1424
1607440200000|2020-12-08 15:10:00|403|401.8|403.5|402.3|403.8|402.5|402.8|401.8|210
1607440500000|2020-12-08 15:15:00|403.8|402.5|403.5|402.3|404|402.8|403.3|402|443
1607440800000|2020-12-08 15:20:00|403.8|402.5|403.8|402.5|404|402.8|403.3|402|147
1607441100000|2020-12-08 15:25:00|403.5|402.3|404.3|403|404.3|403|403.5|402.3|201
1607441400000|2020-12-08 15:30:00|404.5|403.3|404.5|403.3|405.3|404|404.5|403.3|500
1607441700000|2020-12-08 15:35:00|404.8|403.5|404.5|403.3|405|403.8|404.3|403|258
1607442000000|2020-12-08 15:40:00|404.3|403|404.5|403.3|405|403.8|404.3|403|179
1607442300000|2020-12-08 15:45:00|404.3|403|403.5|402.3|404.3|403|403.3|402|395
1607442600000|2020-12-08 15:50:00|403.3|402|404.3|402.8|404.3|403|403.3|402|262
1607442900000|2020-12-08 15:55:00|404|403|404.5|403.3|404.5|403.3|403.8|402.5|510
1607443200000|2020-12-08 16:00:00|404.3|403|405.8|404.5|405.8|404.5|404.3|403|811
1607443500000|2020-12-08 16:05:00|406|404.8|406|404.8|406.3|405|405.8|404.5|265
1607443800000|2020-12-08 16:10:00|406.3|405|406.3|404.8|406.5|405|406|404.8|371
1607444100000|2020-12-08 16:15:00|406|404.5|405.8|404.5|406.3|404.8|405.5|404.3|406
1607444400000|2020-12-08 16:20:00|405.5|404.3|404.5|403.3|405.8|404.5|404.5|403.3|1928
1607444700000|2020-12-08 16:25:00|404.3|403|405.8|404.5|405.8|404.5|404|402.8|3595
1607445000000|2020-12-08 16:30:00|406|404.8|406.3|405|406.5|405.3|405.5|404.3|981
1607445300000|2020-12-08 16:35:00|406.5|404.8|405.3|404|406.5|404.8|405.3|404|1237
1607445600000|2020-12-08 16:40:00|405|403.8|404.5|403.3|405|403.8|404.5|403.3|304
1607445900000|2020-12-08 16:45:00|404.8|403.5|404.8|403.5|404.8|403.5|404.5|403.3|720
1607446200000|2020-12-08 16:50:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|175
1607446500000|2020-12-08 16:55:00|404.3|403|404.5|403.3|404.5|403.3|404.3|403|257
1607446800000|2020-12-08 17:00:00|404.3|403|404.5|403.3|404.8|403.5|404.3|403|190
1607447100000|2020-12-08 17:05:00|404.8|403.5|405|403.8|405.3|404|404.5|403.3|161
1607447400000|2020-12-08 17:10:00|404.8|403.5|404.8|403.3|405|403.8|404.5|403.3|64
1607447700000|2020-12-08 17:15:00|404.5|403.5|405.3|404|405.8|404.5|404.5|403.5|493
1607448000000|2020-12-08 17:20:00|405.5|404.3|405.8|404.5|406|404.8|405.3|404|226
1607448300000|2020-12-08 17:25:00|406|404.8|405.8|404.5|406|404.8|405.5|404.3|198
1607448600000|2020-12-08 17:30:00|405.5|404.3|405.5|404.3|405.5|404.5|405.5|404.3|87
1607448900000|2020-12-08 17:35:00|405.8|404.5|405.3|404|405.8|404.5|405.3|404|154
1607449200000|2020-12-08 17:40:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|69
1607449500000|2020-12-08 17:45:00|405.8|404.5|405.8|404.5|406|404.8|405.8|404.5|309
1607449800000|2020-12-08 17:50:00|406|404.8|405.8|404.5|406|404.8|405.8|404.5|170
1607450100000|2020-12-08 17:55:00|406|404.8|405.5|404|406|404.8|405.3|404|106
1607450400000|2020-12-08 18:00:00|405.3|404.3|405.3|404|405.3|404.3|405|403.8|28
1607450700000|2020-12-08 18:05:00|405|403.8|405|403.8|405.3|404|405|403.8|227
1607451000000|2020-12-08 18:10:00|405.3|404|405|403.8|405.3|404|405|403.8|28
1607451300000|2020-12-08 18:15:00|405.3|404|405.3|404|405.3|404|405|403.8|38
1607451600000|2020-12-08 18:20:00|405|403.8|405.3|404|405.3|404|405|403.8|114
1607451900000|2020-12-08 18:25:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|127
1607452200000|2020-12-08 18:30:00|405.3|404|405.5|404.3|405.5|404.3|405.3|404|133
1607452500000|2020-12-08 18:35:00|405.3|404|405.3|404|405.5|404.3|405|403.8|556
1607452800000|2020-12-08 18:40:00|405|403.8|405|403.8|405.5|404|405|403.8|93
1607453100000|2020-12-08 18:45:00|405.3|404|404.8|403.5|405.3|404|404.8|403.5|72
1607453400000|2020-12-08 18:50:00|404.5|403.3|404.8|403.5|405|403.8|404.5|403.3|100
1607453700000|2020-12-08 18:55:00|405|403.8|404.8|403.5|405|403.8|404.8|403.5|42
1607454000000|2020-12-08 19:00:00|405|403.8|404.8|403.5|405|403.8|404.8|403.5|187
1607454300000|2020-12-08 19:05:00|405|403.3|405|403.8|405|403.8|404.5|403.3|48
1607454600000|2020-12-08 19:10:00|404.8|403.5|405.5|404.3|405.5|404.3|404.8|403.5|94
1607454900000|2020-12-08 19:15:00|405.3|404|405.5|404.3|405.5|404.3|405.3|404|110
1607455200000|2020-12-08 19:20:00|405.3|404|405.5|404.3|405.5|404.3|405|403.8|300
1607455500000|2020-12-08 19:25:00|405.3|404|405.3|404|405.5|404.3|405|403.8|730
1607455800000|2020-12-08 19:30:00|405.5|404.3|405.3|404|405.5|404.3|405.3|404|479
1607456100000|2020-12-08 19:35:00|405|403.8|405.3|404|405.5|404.3|405|403.8|198
1607456400000|2020-12-08 19:40:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|194
1607456700000|2020-12-08 19:45:00|405.3|404|405.3|404|405.3|404|405.3|404|213
1607457000000|2020-12-08 19:50:00|||||||||5
1607457300000|2020-12-08 19:55:00|405|403.8|404.8|403.5|405|403.8|404.8|403.5|146
1607457600000|2020-12-08 20:00:00|405|403.8|404.8|403.5|405|403.8|404.8|403.5|185
1607457900000|2020-12-08 20:05:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|56
1607458200000|2020-12-08 20:10:00|404.8|403.5|404.8|403.5|404.8|403.5|404.8|403.5|52
1607458500000|2020-12-08 20:15:00|405|403.8|405.3|403.8|405.3|404|405|403.8|145
1607458800000|2020-12-08 20:20:00|405|404|405.3|404|405.3|404|405|403.8|24
1607459100000|2020-12-08 20:25:00|405|403.8|405.3|404|405.3|404|405|403.8|15
1607459400000|2020-12-08 20:30:00|||||||||5
1607459700000|2020-12-08 20:35:00|405.5|404.3|405.3|404|405.5|404.3|405.3|404|33
1607460000000|2020-12-08 20:40:00|405.5|404.3|405.3|404|405.5|404.3|405.3|404|21
1607460300000|2020-12-08 20:45:00||403.8||404||404||403.8|12
1607460600000|2020-12-08 20:50:00|||||||||22
1607460900000|2020-12-08 20:55:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|96
1607461200000|2020-12-08 21:00:00|405.3|404|405.3|404|405.5|404.3|405.3|404|10
1607461500000|2020-12-08 21:05:00|||||||||5
1607461800000|2020-12-08 21:10:00|405|403.8|405.3|404|405.3|404|405|403.8|42
1607462100000|2020-12-08 21:15:00||403.8||404||404||403.8|5
1607462400000|2020-12-08 21:20:00|||||||||23
1607462700000|2020-12-08 21:25:00|405|403.8|405.3|403.8|405.3|404|405|403.8|81
1607463000000|2020-12-08 21:30:00|404.3|404|404.5|403.3|404.8|404|403.5|402.3|250
1607463300000|2020-12-08 21:35:00|404.8|403|404.5|403.3|404.8|403.3|404.3|403|1589
1607463600000|2020-12-08 21:40:00|404.3|403|404.3|403|404.5|403.3|404|402.8|303
1607463900000|2020-12-08 21:45:00|404.5|403.3|405|403.8|405.3|404|404.5|403.3|166
1607464200000|2020-12-08 21:50:00|404.8|403.5|404.8|403.5|405|403.8|404.8|403.3|40
1607464500000|2020-12-08 21:55:00|404.5|403.3|405|403.5|405|403.5|404.5|403.3|58
1607464800000|2020-12-08 22:00:00|405.3|403.8|404.8|403.5|405.3|403.8|404.8|403.5|0
1607465100000|2020-12-08 22:05:00|405||405||405||405||0
1607465400000|2020-12-08 22:10:00|404.8|403.3|405|403.3|405|403.3|404.5|403.3|4
1607466900000|2020-12-08 22:35:00|405.3||405.3||405.3||405.3||0
1607467800000|2020-12-08 22:50:00|405|403.5|405.5|403.5|405.5|403.5|405|403.5|0
1607468100000|2020-12-08 22:55:00|405.3||405.3||405.3||405.3||0
1607479200000|2020-12-09 02:00:00|404.3|402.8|404.3|403|404.3|403|404|402.8|23
1607479500000|2020-12-09 02:05:00|404.5|403.3|404|402.8|404.5|403.3|404|402.8|24
1607479800000|2020-12-09 02:10:00|404.3|403|404.3|403|404.3|403|404|402.8|10
1607480100000|2020-12-09 02:15:00|404.5||404.3||404.5||404.3||1
1607480400000|2020-12-09 02:20:00|404.5||404.3||404.5||404.3||33
1607480700000|2020-12-09 02:25:00|404.5|403.3|404.3|403|404.5|403.3|404.3|403|2
1607481000000|2020-12-09 02:30:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|32
1607481300000|2020-12-09 02:35:00|404.3|403|404.5|403.3|404.5|403.3|404|402.8|14
1607481600000|2020-12-09 02:40:00|404.3|403|404.5|403.3|404.5|403.3|404.3|403|4
1607481900000|2020-12-09 02:45:00|404.3|403|404.5|403.3|404.5|403.3|404.3|403|43
1607482200000|2020-12-09 02:50:00|404.3|403|404.5|403.3|404.5|403.3|404.3|403|8
1607482500000|2020-12-09 02:55:00|||||||||3
1607482800000|2020-12-09 03:00:00|404.3|403|404|402.8|404.5|403.3|403.8|402.5|9
1607483100000|2020-12-09 03:05:00|403.8|402.5|403.8|402.5|404|402.8|403.5|402.3|41
1607483400000|2020-12-09 03:10:00|404|402.3|403.8|402.5|404|402.8|403.8|402.3|26
1607483700000|2020-12-09 03:15:00||402.3||402.5||402.5||402.3|24
1607484000000|2020-12-09 03:20:00|404|402.8|403.5|402.3|404|402.8|403.5|402.3|32
1607484300000|2020-12-09 03:25:00|403.8|402|403.3|402|403.8|402|403.3|401.8|22
1607484600000|2020-12-09 03:30:00|403.5|402.3|403.8|402.5|403.8|402.5|403.3|402.3|9
1607484900000|2020-12-09 03:35:00|||||||||2
1607485200000|2020-12-09 03:40:00|403.5|402.3|403.5|402.3|403.8|402.3|403.5|402.3|6
1607485500000|2020-12-09 03:45:00|403.8|402.5|403.8|402.3|403.8|402.5|403.5|402.3|619
1607485800000|2020-12-09 03:50:00|403.5|402.5|403.5|402.3|403.8|402.5|403.5|402.3|5
1607486100000|2020-12-09 03:55:00|403.8||403.5||403.8||403.5||19
1607486400000|2020-12-09 04:00:00|403.8|402.5|403.8|402.5|403.8|402.5|403.5|402.5|11
1607486700000|2020-12-09 04:05:00|403.5|402.3|403.8|402.5|403.8|402.5|403.5|402.3|75
1607487000000|2020-12-09 04:10:00|404|402.8|404|402.8|404|402.8|403.8|402.5|15
1607487300000|2020-12-09 04:15:00|404.3|402.5|403.8|402.5|404.3|402.8|403.8|402.5|25
1607487600000|2020-12-09 04:20:00|404|402.8|404|402.8|404|402.8|403.8|402.5|4
1607487900000|2020-12-09 04:25:00|404.3|403|404.5|403.3|404.5|403.3|404|402.8|29
1607488200000|2020-12-09 04:30:00|404.3|403|404.3|402.8|404.3|403|404.3|402.8|9
1607488500000|2020-12-09 04:35:00||403||403||403||403|39
1607488800000|2020-12-09 04:40:00|404|402.8|404.3|402.8|404.3|402.8|404|402.8|13
1607489100000|2020-12-09 04:45:00|404||404||404.3||404||2
1607489400000|2020-12-09 04:50:00|||||||||302
1607489700000|2020-12-09 04:55:00|404.3|403|404.3|403|404.3|403|404.3|403|1
1607490000000|2020-12-09 05:00:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|24
1607490300000|2020-12-09 05:05:00|404.3|403|404.3|403|404.5|403.3|404.3|403|7
1607490600000|2020-12-09 05:10:00|404.5|402.8|404.3|403|404.5|403|404.3|402.8|5
1607490900000|2020-12-09 05:15:00||402.8||403||403||402.8|0
1607491200000|2020-12-09 05:20:00|404|402.8|404|402.8|404.3|402.8|404|402.8|15
1607491800000|2020-12-09 05:30:00|404.3|403|404.3|403|404.5|403|404.3|403|20
1607492100000|2020-12-09 05:35:00|404.5||404.3||404.5||404.3||160
1607492400000|2020-12-09 05:40:00|404|402.8|404.3|402.8|404.3|403|404|402.8|10
1607492700000|2020-12-09 05:45:00|404|403|404.3|403|404.3|403|404|402.8|2
1607493000000|2020-12-09 05:50:00|404|402.8|404.3|403|404.3|403|404|402.8|3
1607493300000|2020-12-09 05:55:00|||||||||1
1607493600000|2020-12-09 06:00:00|404|402.8|404|402.8|404.3|403|404|402.8|79
1607493900000|2020-12-09 06:05:00|403.8|402.5|404|402.8|404.3|402.8|403.8|402.5|45
1607494200000|2020-12-09 06:10:00|403.8|402.5|403.8|402.5|404|402.5|403.8|402.5|158
1607494500000|2020-12-09 06:15:00|403.5|402.3|403.3|402|403.5|402.3|403|401.8|59
1607494800000|2020-12-09 06:20:00|403.5|401.8|403.3|402|403.5|402|403|401.8|40
1607495100000|2020-12-09 06:25:00|403|401.8|403|401.8|403.3|402|403|401.8|20
1607495400000|2020-12-09 06:30:00|402.8|401.5|403|401.8|403.3|401.8|402.8|401.5|5
1607495700000|2020-12-09 06:35:00|403.3|402|403|401.8|403.3|402|403|401.8|11
1607496000000|2020-12-09 06:40:00|403.3|402|403.3|402|403.3|402|403|401.8|156
1607496300000|2020-12-09 06:45:00|403.5|402.3|403.8|402.3|403.8|402.5|403.5|402.3|232
1607496600000|2020-12-09 06:50:00|404|402.5|405|403.5|405|403.8|403.8|402.5|41
1607496900000|2020-12-09 06:55:00|404.8|403.3|405|403.8|405|403.8|404.8|403.3|31
1607497200000|2020-12-09 07:00:00|405.3|404|405.5|404.3|406|404.5|405.3|404|293
1607497500000|2020-12-09 07:05:00|405.3|404|405|403.8|405.3|404|405|403.8|98
1607497800000|2020-12-09 07:10:00|405.3|404|405.3|404|405.5|404|405|403.8|293
1607498100000|2020-12-09 07:15:00|405|403.8|404.5|403.3|405.3|404|404.5|403.3|159
1607498400000|2020-12-09 07:20:00|404.8|403.5|404.8|403.5|405|403.8|404.5|403.3|176
1607498700000|2020-12-09 07:25:00|404.5|403.3|405|403.8|405.3|404|404.5|403.3|199
1607499000000|2020-12-09 07:30:00|405.3|404|405.8|404.5|405.8|404.5|405|404|185
1607499300000|2020-12-09 07:35:00|405.5|404.3|405.5|404.3|406|404.8|405.5|404.3|116
1607499600000|2020-12-09 07:40:00|405.3|404|405.3|404|405.5|404.3|405|403.8|99
1607499900000|2020-12-09 07:45:00|405|403.8|405.5|404.3|405.8|404.5|405|403.8|120
1607500200000|2020-12-09 07:50:00|405.3|404|405.3|404|405.5|404.3|405|403.8|170
1607500500000|2020-12-09 07:55:00|405.5|403.8|405.3|404|405.5|404.3|405.3|403.8|54
1607500800000|2020-12-09 08:00:00|405.5|404.3|406.5|405.3|406.8|405.5|405.3|404|782
1607501100000|2020-12-09 08:05:00|406.8|405.5|406.8|405.5|407|405.5|406.3|405|331
1607501400000|2020-12-09 08:10:00|407|405.8|408|406.8|408.3|407|406.8|405.5|495
1607501700000|2020-12-09 08:15:00|408.3|407|409|407.5|409.5|408.3|408.3|407|939
1607502000000|2020-12-09 08:20:00|409.3|407.8|409.3|408|409.3|408|408.8|407.5|318
1607502300000|2020-12-09 08:25:00|409.5|408.3|409.3|408|409.5|408.3|409|407.8|1607
1607502600000|2020-12-09 08:30:00|409|407.8|409|407.8|409.3|408|408.5|407.3|1553
1607502900000|2020-12-09 08:35:00|409.3|408|408.8|407.5|409.3|408|408.8|407.5|1604
1607503200000|2020-12-09 08:40:00|409|407.8|409|407.8|409|407.8|408.8|407.5|523
1607503500000|2020-12-09 08:45:00|409.3|408|409.8|408.5|409.8|408.5|409.3|408|8073
1607503800000|2020-12-09 08:50:00|410|408.8|409.5|408.3|410|408.8|409.5|408.3|1902
1607504100000|2020-12-09 08:55:00|409.8|408.5|409.3|408|409.8|408.5|409|407.8|576
1607504400000|2020-12-09 09:00:00|409|407.8|409.3|408|409.5|408.3|409|407.8|544
1607504700000|2020-12-09 09:05:00|409.5|408.3|408.5|407.3|409.5|408.3|408.3|407|335
1607505000000|2020-12-09 09:10:00|408.3|407|409|407.8|409|407.8|408.3|407|494
1607505300000|2020-12-09 09:15:00|408.8|407.5|409.3|408|409.3|408|408.8|407.5|333
1607505600000|2020-12-09 09:20:00|409|407.8|408.3|407|409|407.8|408.3|407|335
1607505900000|2020-12-09 09:25:00|408.5|407.3|408.5|407.3|408.5|407.3|408.3|407|358
1607506200000|2020-12-09 09:30:00|408.3|407|409|407.8|409|407.8|408.3|407|247
1607506500000|2020-12-09 09:35:00|409.3|408|408.8|407.5|409.3|408|408.8|407.5|574
1607506800000|2020-12-09 09:40:00|409|407.8|409.5|408.3|409.5|408.3|409|407.8|485
1607507100000|2020-12-09 09:45:00|409.8|408.5|409.3|408|409.8|408.5|409.3|408|283
1607507400000|2020-12-09 09:50:00|409.5|408.3|409.3|408|409.5|408.3|409.3|408|306
1607507700000|2020-12-09 09:55:00|409|407.8|409|407.8|409.3|408|408.8|407.5|249
1607508000000|2020-12-09 10:00:00|409.3|408|408.8|407.5|409.3|408|408.8|407.5|196
1607508300000|2020-12-09 10:05:00|409|407.8|409|407.8|409|407.8|408.8|407.5|272
1607508600000|2020-12-09 10:10:00|408.8|407.5|408.8|407.5|408.8|407.5|408.3|407|1303
1607508900000|2020-12-09 10:15:00|408.5|407.3|408.5|407.3|409|407.8|408.3|407|991
1607509200000|2020-12-09 10:20:00|408.3|407|408.5|407.3|408.8|407.5|408.3|407|443
1607509500000|2020-12-09 10:25:00|408.3|407|408.3|407|408.5|407.3|408.3|407|262
1607509800000|2020-12-09 10:30:00|408.5|407.3|408.5|407.3|408.5|407.3|408.3|407|116
1607510100000|2020-12-09 10:35:00|408.3|407|408|406.8|408.3|407|408|406.8|206
1607510400000|2020-12-09 10:40:00|408.3|406.5|407.3|406|408.3|406.8|407.3|406|229
1607510700000|2020-12-09 10:45:00|407|405.8|406.8|405.5|407.3|406|406.8|405.5|432
1607511000000|2020-12-09 10:50:00|407|405.8|406.8|405.3|407|405.8|406.5|405.3|211
1607511300000|2020-12-09 10:55:00|406.5|405.5|406.3|404.8|406.8|405.5|406|404.5|393
1607511600000|2020-12-09 11:00:00|406|404.5|405|403.8|406|404.8|404.5|403.3|690
1607511900000|2020-12-09 11:05:00|405.3|404|405.3|404|405.5|404.3|405|403.8|343
1607512200000|2020-12-09 11:10:00|405|403.8|405.3|404|405.5|404.3|405|403.8|290
1607512500000|2020-12-09 11:15:00|405|403.8|405|403.8|405.3|404|405|403.8|638
1607512800000|2020-12-09 11:20:00|405.3|404|405|403.8|405.3|404|405|403.8|346
1607513100000|2020-12-09 11:25:00|405.3|404|405|403.8|405.5|404.3|405|403.8|157
1607513400000|2020-12-09 11:30:00|405.3|404|405|403.8|405.3|404|404.8|403.5|188
1607513700000|2020-12-09 11:35:00|404.8|403.5|404.3|403|404.8|403.5|404|402.8|249
1607514000000|2020-12-09 11:40:00|404.5|403.3|404.3|403|404.8|403.3|404|402.8|281
1607514300000|2020-12-09 11:45:00|404.5|403.3|404.8|403.5|405|403.8|404.3|403|177
1607514600000|2020-12-09 11:50:00|404.5|403.3|405|403.8|405|403.8|404.5|403.3|130
1607514900000|2020-12-09 11:55:00|404.8|403.5|405|403.8|405.3|403.8|404.8|403.5|966
1607515200000|2020-12-09 12:00:00|405.3|404|405.3|404|405.3|404|405|403.8|159
1607515500000|2020-12-09 12:05:00|405.5|404.3|405.8|404.5|405.8|404.5|405.3|404.3|321
1607515800000|2020-12-09 12:10:00|406|404.8|406.3|405|406.3|405|405.8|404.5|131
1607516100000|2020-12-09 12:15:00|406.5|405.3|406.5|405.3|406.8|405.3|406.3|405|346
1607516400000|2020-12-09 12:20:00|406.3|405|405.8|404.5|406.5|405.3|405.8|404.5|82
1607516700000|2020-12-09 12:25:00|405.5|404.3|405.5|404.3|405.8|404.5|405.5|404.3|296
1607517000000|2020-12-09 12:30:00|405.3|404|405.5|404.3|405.8|404.5|405.3|404|164
1607517300000|2020-12-09 12:35:00|405.3|404|405.3|404|405.5|404.3|405|403.8|115
1607517600000|2020-12-09 12:40:00|405|403.8|405.3|404|405.5|404.3|405|403.8|95
1607517900000|2020-12-09 12:45:00|405.5|404.3|405.5|404.3|405.5|404.3|405.3|404|226
1607518200000|2020-12-09 12:50:00|405.3|404|405.3|404|405.8|404.5|405.3|404|139
1607518500000|2020-12-09 12:55:00|405.5|404.3|405.8|404.5|406|404.8|405.3|404|174
1607518800000|2020-12-09 13:00:00|405.5|404.3|405.8|404.5|406|404.8|405.5|404.3|164
1607519100000|2020-12-09 13:05:00|405.5|404.3|405.5|404.3|405.8|404.5|405.5|404|152
1607519400000|2020-12-09 13:10:00|405.8|404.5|406.3|405|406.3|405|405.8|404.5|191
1607519700000|2020-12-09 13:15:00|406|404.8|406.3|405|406.5|405.3|406|404.8|1628
1607520000000|2020-12-09 13:20:00|406.5|405.3|406.5|405.3|406.8|405.5|406.3|405|2277
1607520300000|2020-12-09 13:25:00|406.8|405.5|407|405.8|407|405.8|406.8|405.3|145
1607520600000|2020-12-09 13:30:00|407.3|406|406.8|405.5|407.3|406|406.8|405.5|420
1607520900000|2020-12-09 13:35:00|407|405.8|407|405.5|407|405.8|406.8|405.5|3897
1607521200000|2020-12-09 13:40:00|407.3|405.8|407.5|406.3|407.5|406.3|407|405.5|192
1607521500000|2020-12-09 13:45:00|407.3|406|407.5|406.3|407.5|406.3|407.3|406|753
1607521800000|2020-12-09 13:50:00|407.8|406.5|408.8|407.5|408.8|407.5|407.5|406.3|676
1607522100000|2020-12-09 13:55:00|409|407.8|408.5|407.3|409|407.8|408.3|407|715
1607522400000|2020-12-09 14:00:00|408.3|407|408.5|407.3|409.3|408|408.3|407|710
1607522700000|2020-12-09 14:05:00|408.8|407|408.3|407|408.8|407.5|408.3|407|308
1607523000000|2020-12-09 14:10:00|408.5|407.3|407.8|406.5|408.8|407.5|407.8|406.5|254
1607523300000|2020-12-09 14:15:00|408|406.8|407.5|406|408|406.8|407|405.8|993
1607523600000|2020-12-09 14:20:00|407.3|406.3|407.8|406.5|407.8|406.5|407.3|406|299
1607523900000|2020-12-09 14:25:00|407.5|406.3|408.3|407|408.3|407|407.5|406.3|1374
1607524200000|2020-12-09 14:30:00|408.5|407.3|407.8|406.5|409|407.8|407.8|406.5|844
1607524500000|2020-12-09 14:35:00|407.5|406.3|408.8|407.5|408.8|407.5|407.3|406|452
1607524800000|2020-12-09 14:40:00|409|407.8|409.5|408.3|409.5|408.3|409|407.5|489
1607525100000|2020-12-09 14:45:00|409.8|408.5|408.5|407.3|409.8|408.5|408.5|407.3|1080
1607525400000|2020-12-09 14:50:00|408.3|407|409|407.8|409.3|408|408.3|407|505
1607525700000|2020-12-09 14:55:00|409.3|408|409.5|408.3|409.5|408.3|409|407.8|441
1607526000000|2020-12-09 15:00:00|409.8|408.5|409.5|408.3|410|408.8|409.3|408|416
1607526300000|2020-12-09 15:05:00|409.8|408.5|409.8|408.5|409.8|408.5|409.3|408|653
1607526600000|2020-12-09 15:10:00|409.5|408.3|409.3|408|410|408.8|409|407.8|325
1607526900000|2020-12-09 15:15:00|409.5|408.3|409.3|408|409.5|408.3|409.3|408|352
1607527200000|2020-12-09 15:20:00|409|407.8|409|407.8|409.3|408|408.5|407.3|485
1607527500000|2020-12-09 15:25:00|408.8|407.5|409.3|408|409.3|408|408.8|407.5|472
1607527800000|2020-12-09 15:30:00|407.3|405.8|403.8|402.5|407.3|405.8|403|401.5|3553
1607528100000|2020-12-09 15:35:00|404|402.8|403.5|402.3|404.3|403|401.5|400.3|2602
1607528400000|2020-12-09 15:40:00|403.8|402|403|401.8|403.8|402.3|402.5|401.3|1230
1607528700000|2020-12-09 15:45:00|402.8|401.5|403.3|402|403.3|402|402.5|401.3|546
1607529000000|2020-12-09 15:50:00|403|401.8|403.3|402|403.3|402|402|400.8|640
1607529300000|2020-12-09 15:55:00|403|401.8|403.5|402.3|403.5|402.3|402.8|401.5|505
1607529600000|2020-12-09 16:00:00|403.3|402|402|400.8|403.3|402|401.8|400.5|960
1607529900000|2020-12-09 16:05:00|401.8|400.5|402.5|401.3|402.8|401.5|400.8|399.5|1840
1607530200000|2020-12-09 16:10:00|402.8|401.5|403|401.8|403|401.8|402.5|401.3|8294
1607530500000|2020-12-09 16:15:00|402.8|401.5|402.3|401|404|402.8|402.3|401|1480
1607530800000|2020-12-09 16:20:00|402.5|401.3|402.8|401.5|403.5|402.3|402.3|401|1310
1607531100000|2020-12-09 16:25:00|403|401.8|402.8|401.5|403|401.8|401.8|400.5|5429
1607531400000|2020-12-09 16:30:00|402.5|401.3|401.8|400.5|403|401.8|401.5|400.3|3118
1607531700000|2020-12-09 16:35:00|401.5|400.3|402.3|401|402.5|401.3|401.3|400|1223
1607532000000|2020-12-09 16:40:00|402.5|401.3|402.3|401|402.5|401.3|402|400.8|814
1607532300000|2020-12-09 16:45:00|402.5|401.3|402.3|400.8|402.5|401.3|402|400.8|996
1607532600000|2020-12-09 16:50:00|402|401|402.3|401|402.3|401|401.8|400.5|566
1607532900000|2020-12-09 16:55:00|402.5|401.3|404.8|403.5|404.8|403.5|402.5|401.3|1393
1607533200000|2020-12-09 17:00:00|405|403.8|405.3|404|405.8|404.5|404.8|403.5|883
1607533500000|2020-12-09 17:05:00|405.5|404.3|405.8|404.5|406.5|405.3|405.5|404|633
1607533800000|2020-12-09 17:10:00|405.5|404.3|404.8|403.5|405.8|404.5|404.8|403.5|749
1607534100000|2020-12-09 17:15:00|405|403.8|404.8|403.5|405.3|404|404.8|403.5|339
1607534400000|2020-12-09 17:20:00|404.5|403.3|404|402.8|404.8|403.5|404|402.8|841
1607534700000|2020-12-09 17:25:00|403.8|402.5|403.8|402.5|404|402.8|403.5|402.3|648
1607535000000|2020-12-09 17:30:00|403.5|402.3|403.8|402.3|404|402.8|403.3|402|261
1607535300000|2020-12-09 17:35:00|404|402.5|403.5|402.3|404|402.8|403.5|402.3|260
1607535600000|2020-12-09 17:40:00|403.3|402|402.8|401.5|403.5|402.3|402.8|401.5|350
1607535900000|2020-12-09 17:45:00|403|401.8|402.3|401|403|401.8|402|400.8|304
1607536200000|2020-12-09 17:50:00|402|400.8|402|400.8|402.3|401|401.8|400.5|291
1607536500000|2020-12-09 17:55:00|402.3|401|402.8|401.5|402.8|401.5|402|400.8|158
1607536800000|2020-12-09 18:00:00|402.5|401.3|402.3|401|402.8|401.5|402.3|401|3067
1607537100000|2020-12-09 18:05:00|402.5|401.3|403.3|402|403.3|402|402.5|401.3|431
1607537400000|2020-12-09 18:10:00|403.5|401.8|404|402.8|404|402.8|403.3|401.8|284
1607537700000|2020-12-09 18:15:00|403.8|402.5|403.8|402.5|404|402.8|403.5|402.3|132
1607538000000|2020-12-09 18:20:00|404|402.3|403.5|402.3|404|402.8|403.5|402.3|160
1607538300000|2020-12-09 18:25:00|403.3|402|403.3|402|403.5|402.3|403|401.8|178
1607538600000|2020-12-09 18:30:00|403|401.8|402.5|401.3|403|401.8|402.5|401.3|225
1607538900000|2020-12-09 18:35:00|402.8|401|402.8|401.3|402.8|401.5|402.3|401|100
1607539200000|2020-12-09 18:40:00|402.5|401|402.3|401|402.5|401|402|400.8|1656
1607539500000|2020-12-09 18:45:00|402|400.8|402.3|401|402.8|401.5|402|400.8|127
1607539800000|2020-12-09 18:50:00|402|400.8|401.8|400.5|402|400.8|401.8|400.5|114
1607540100000|2020-12-09 18:55:00|402|400.8|402|400.8|402.3|401|401.8|400.5|138
1607540400000|2020-12-09 19:00:00|401.8|400.5|402.5|401.3|402.8|401.5|401.8|400.5|467
1607540700000|2020-12-09 19:05:00|402.3|401|403|401.8|403|401.8|402.3|401|181
1607541000000|2020-12-09 19:10:00|402.8|401.5|402.5|401.3|403.3|402|402.5|401.3|395
1607541300000|2020-12-09 19:15:00|402.3|401|402|400.8|402.3|401|401.5|400.3|451
1607541600000|2020-12-09 19:20:00|402.3|401|402|400.8|402.3|401|401.8|400.5|299
1607541900000|2020-12-09 19:25:00|401.8|400.5|402|400.8|402.8|401.5|401.8|400.5|783
1607542200000|2020-12-09 19:30:00|401.8|400.5|401.5|400.3|402.3|401|401.5|400.3|345
1607542500000|2020-12-09 19:35:00|401.8||401.8||401.8||401.8||777
1607542800000|2020-12-09 19:40:00|401.5|400.5|401.5|400.3|401.8|400.5|401.5|400.3|73
1607543100000|2020-12-09 19:45:00|401.8|400.5|401.8|400.5|401.8|400.5|401.5|400.3|237
1607543400000|2020-12-09 19:50:00|402|400.8|402|400.8|402|400.8|401.8|400.5|145
1607543700000|2020-12-09 19:55:00|401.8|400.5|402|400.8|402|400.8|401.8|400.5|46
1607544000000|2020-12-09 20:00:00|402.3|401|402|400.8|402.3|401|402|400.8|52
1607544300000|2020-12-09 20:05:00|402.3|401|402.3|401|402.5|401.3|402|400.8|347
1607544600000|2020-12-09 20:10:00|402.5|401.3|402.5|401.3|402.8|401.5|402.3|401|325
1607544900000|2020-12-09 20:15:00|402.3|401|402.5|401.3|402.8|401.5|402.3|401|74
1607545200000|2020-12-09 20:20:00|402.8|401.5|402.5|401.3|402.8|401.5|402.5|401.3|14
1607545500000|2020-12-09 20:25:00|402.3|401|402.3|401|402.3|401|402|400.8|27
1607545800000|2020-12-09 20:30:00|||||||||9
1607546100000|2020-12-09 20:35:00|||||||||2
1607546400000|2020-12-09 20:40:00|402.5|401.3|403.8|402.5|403.8|402.5|402.5|401.3|242
1607546700000|2020-12-09 20:45:00|403.5|402|403.3|402|403.5|402.3|403|401.8|153
1607547000000|2020-12-09 20:50:00|403.5|401.8|403|401.8|403.5|401.8|403|401.8|32
1607547300000|2020-12-09 20:55:00|403.3|402|403|401.8|403.3|402|403|401.8|252
1607547600000|2020-12-09 21:00:00|||||||||19
1607547900000|2020-12-09 21:05:00|402.8|401.5|402.8|401.5|403|401.8|402.8|401.5|24
1607548200000|2020-12-09 21:10:00|403|401.8|403|401.8|403|401.8|403|401.8|20
1607548500000|2020-12-09 21:15:00|403.3|402|403.3|402|403.3|402|403|401.8|38
1607548800000|2020-12-09 21:20:00|403|401.8|403|401.8|403.3|402|403|401.8|6
1607549100000|2020-12-09 21:25:00|403.3|402|403.3|401.8|403.3|402|403|401.8|13
1607549400000|2020-12-09 21:30:00|403|402|403.3|402|403.3|402|403|401.8|10
1607549700000|2020-12-09 21:35:00|403|401.8|403.3|402|403.3|402|403|401.8|27
1607550000000|2020-12-09 21:40:00|||||||||8
1607550300000|2020-12-09 21:45:00|403.5|402.3|404|402.8|404.3|403|403.3|402.3|289
1607550600000|2020-12-09 21:50:00|403.8|402.5|403.5|402.3|404|402.8|403.5|402.3|58
1607550900000|2020-12-09 21:55:00|403.8|402.5|403.5|402.3|403.8|402.5|403.5|402.3|43
1607551200000|2020-12-09 22:00:00|404|402|403.8|402.5|404|402.5|403.8|402|1
1607551800000|2020-12-09 22:10:00||402.3||402.3||402.3||402.3|0
1607552700000|2020-12-09 22:25:00||401.5||401.5||401.5||401.5|7
1607553000000|2020-12-09 22:30:00||401.8||402||402||401.8|0
1607553300000|2020-12-09 22:35:00||402.3||401.8||402.3||401.8|0
1607554500000|2020-12-09 22:55:00|||||||||38
1607565600000|2020-12-10 02:00:00|404|402.8|404.3|403|404.3|403|404|402.8|13
1607565900000|2020-12-10 02:05:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|23
1607566200000|2020-12-10 02:10:00|404.8|403.5|404.5|403.3|404.8|403.5|404.5|403.3|156
1607566500000|2020-12-10 02:15:00|404.8|403.5|404.5|403.3|404.8|403.5|404.5|403.3|2
1607566800000|2020-12-10 02:20:00|||||||||14
1607567100000|2020-12-10 02:25:00|||||||||1
1607567400000|2020-12-10 02:30:00|404.8|403.5|404.8|403.5|404.8|403.5|404.5|403.3|75
1607567700000|2020-12-10 02:35:00|||||||||10
1607568000000|2020-12-10 02:40:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|14
1607568300000|2020-12-10 02:45:00|404.8|403.5|404.8|403.5|404.8|403.5|404.5|403.5|0
1607568600000|2020-12-10 02:50:00|||||||||10
1607568900000|2020-12-10 02:55:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|3
1607569200000|2020-12-10 03:00:00|404.8||404.5||404.8||404.5||1
1607569500000|2020-12-10 03:05:00|404.8|403.5|404.8|403.3|404.8|403.5|404.5|403.3|3
1607569800000|2020-12-10 03:10:00|404.5|403.5|404.8|403.5|404.8|403.5|404.5|403.3|4
1607570100000|2020-12-10 03:15:00|405|403.8|404.3|403|405|403.8|404.3|403|41
1607570400000|2020-12-10 03:20:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|142
1607570700000|2020-12-10 03:25:00|404.3|403|404.3|403|404.3|403|404|402.8|19
1607571000000|2020-12-10 03:30:00|||||||||375
1607571300000|2020-12-10 03:35:00|404.5|403.3|404.5|403.3|404.5|403.3|404.5|403.3|3
1607571600000|2020-12-10 03:40:00|404.8|403.5|404.8|403.3|404.8|403.5|404.5|403.3|3
1607571900000|2020-12-10 03:45:00|404.5|403|404.3|403|404.8|403.3|404.3|403|4
1607572200000|2020-12-10 03:50:00|404.5|403.3|404.3|403|404.5|403.3|404.3|403|5
1607572500000|2020-12-10 03:55:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|130
1607572800000|2020-12-10 04:00:00|404.8|403.5|404.8|403.5|404.8|403.5|404.5|403.3|3
1607573100000|2020-12-10 04:05:00|404.5|403.3|404.5|403.3|404.8|403.5|404.5|403.3|2
1607573400000|2020-12-10 04:10:00|404.8||404.5||404.8||404.5||0
1607573700000|2020-12-10 04:15:00|404.8||404.5||404.8||404.5||0
1607574000000|2020-12-10 04:20:00|404.8||404.5||404.8||404.5||0
1607575800000|2020-12-10 04:50:00|||||||||2
1607576100000|2020-12-10 04:55:00|||||||||12
1607576400000|2020-12-10 05:00:00|404.3|403|404.3|403|404.5|403|404.3|403|5
1607576700000|2020-12-10 05:05:00|404.5|403.3|404.3|403|404.5|403.3|404.3|403|7
1607577300000|2020-12-10 05:15:00||402.8||403||403||402.8|21
1607577600000|2020-12-10 05:20:00|404|402.8|404.3|402.8|404.3|402.8|404|402.8|0
1607577900000|2020-12-10 05:25:00|404|403|404.3|403|404.3|403|404|403|0
1607578500000|2020-12-10 05:35:00|404.5|403.3|404.5|403.3|404.5|403.3|404.5|403.3|15
1607578800000|2020-12-10 05:40:00|404.3|403|404.5|403|404.5|403.3|404.3|403|4
1607579100000|2020-12-10 05:45:00|404.3||404.3||404.5||404.3||5
1607579400000|2020-12-10 05:50:00|404|402.8|404|402.8|404.3|403|404|402.8|3
1607579700000|2020-12-10 05:55:00|404.3|402.5|403.8|402.5|404.3|402.5|403.8|402.5|40
1607580000000|2020-12-10 06:00:00|404|402.3|403.3|402|404|402.3|403|401.8|63
1607580300000|2020-12-10 06:05:00|403|401.8|402.5|401.3|403.3|402|402.5|401.3|157
1607580600000|2020-12-10 06:10:00|402.8|401|402.8|401.5|402.8|401.5|402.5|401|2
1607580900000|2020-12-10 06:15:00|402.5|401.3|402.8|401.5|402.8|401.5|402.5|401.3|104
1607581200000|2020-12-10 06:20:00|403|401.8|403.3|402|403.5|402.3|403|401.8|135
1607581500000|2020-12-10 06:25:00|403.5|402.3|403.3|402|403.5|402.3|403.3|402|55
1607581800000|2020-12-10 06:30:00|403.5|402.3|403|401.8|403.5|402.3|402.8|401.5|123
1607582100000|2020-12-10 06:35:00|403.3|402|403|401.8|403.5|402|403|401.8|52
1607582400000|2020-12-10 06:40:00|403.3|402|403.3|402|403.3|402|403|401.8|21
1607582700000|2020-12-10 06:45:00|403.5|402.3|403|401.8|403.5|402.3|403|401.8|119
1607583000000|2020-12-10 06:50:00|402.8|401.5|403|401.8|403|401.8|402.8|401.5|123
1607583300000|2020-12-10 06:55:00|402.8|401.5|402.5|401.3|402.8|401.8|402.5|401.3|75
1607583600000|2020-12-10 07:00:00|402.3|401|403|401.5|403|401.8|402.3|401|30
1607583900000|2020-12-10 07:05:00|403.3|401.8|403.3|402|403.3|402|403|401.5|19
1607584200000|2020-12-10 07:10:00|403|401.8|402.8|401.5|403.3|402|402.8|401.5|28
1607584500000|2020-12-10 07:15:00|402.5|401.3|403|401.8|403|401.8|402.5|401.3|49
1607584800000|2020-12-10 07:20:00|402.8|401.5|402.8|401.5|403|401.8|402.5|401.3|17
1607585100000|2020-12-10 07:25:00|403|401.8|402.3|401|403|401.8|402.3|401|132
1607585400000|2020-12-10 07:30:00|402.5|401.3|402.8|401.5|402.8|401.5|402.5|401.3|60
1607585700000|2020-12-10 07:35:00|402.5|401.3|402.5|401.3|403|401.5|402.5|401.3|55
1607586000000|2020-12-10 07:40:00|402.3|401|402.5|401.3|402.8|401.5|402.3|401|15
1607586300000|2020-12-10 07:45:00|402.3|401|402.8|401.5|402.8|401.5|402.3|401|117
1607586600000|2020-12-10 07:50:00|403|401.8|403.3|401.8|403.3|401.8|402.8|401.5|442
1607586900000|2020-12-10 07:55:00|403|401.5|403.5|402|403.5|402.3|402.3|401|477
1607587200000|2020-12-10 08:00:00|403.3|402.3|403.8|402.5|404|402.8|403.3|402|338
1607587500000|2020-12-10 08:05:00|404|402.8|403.8|402.5|404|402.8|403.5|402.3|129
1607587800000|2020-12-10 08:10:00|404|402.8|403.8|402.5|404.3|403|403.8|402.5|161
1607588100000|2020-12-10 08:15:00|404|402.8|403.5|402.3|404.3|403|403.5|402.3|381
1607588400000|2020-12-10 08:20:00|403.8|402.5|404.3|403|404.3|403|403.5|402.3|631
1607588700000|2020-12-10 08:25:00|404|402.8|404.3|403|404.8|403.5|404|402.8|3278
1607589000000|2020-12-10 08:30:00|404.5|403.3|404.8|403.3|404.8|403.5|404.3|403|851
1607589300000|2020-12-10 08:35:00|404.5|403.5|404.8|403.5|404.8|403.5|404.5|403.3|984
1607589600000|2020-12-10 08:40:00|404.5|403.3|404.8|403.5|404.8|403.5|404.3|403|468
1607589900000|2020-12-10 08:45:00|404.5|403.3|404.8|403.5|405|403.8|404.5|403.3|1703
1607590200000|2020-12-10 08:50:00|405|403.8|405.3|404|405.3|404|405|403.8|890
1607590500000|2020-12-10 08:55:00|405.5|404.3|405|403.8|405.5|404.3|405|403.8|167
1607590800000|2020-12-10 09:00:00|404.8|403.5|405.3|404|405.3|404|404.3|403|328
1607591100000|2020-12-10 09:05:00|405.5|404.3|405.5|404.3|405.8|404.5|405.3|404|1529
1607591400000|2020-12-10 09:10:00|405.8|404.5|405.5|404.3|405.8|404.5|405.5|404.3|357
1607591700000|2020-12-10 09:15:00|405.8|404.5|405.5|404.3|405.8|404.5|405.3|404|117
1607592000000|2020-12-10 09:20:00|405.3|404|405.5|404.3|405.5|404.3|405.3|404|274
1607592300000|2020-12-10 09:25:00|405.8|404.5|405.8|404.5|406|404.8|405.8|404.5|251
1607592600000|2020-12-10 09:30:00|405.5|404.3|406.3|405|406.3|405|405.5|404.3|311
1607592900000|2020-12-10 09:35:00|406.5|405.3|405.8|404.5|406.8|405.5|405.5|404.3|681
1607593200000|2020-12-10 09:40:00|406|404.8|406|404.8|406|404.8|405.8|404.5|204
1607593500000|2020-12-10 09:45:00|405.8|404.5|405.8|404.5|406|404.8|405.5|404.3|357
1607593800000|2020-12-10 09:50:00|405.5|404.3|405.5|404.3|405.8|404.5|405.5|404.3|543
1607594100000|2020-12-10 09:55:00|405.8|404.5|405.8|404.5|406|404.8|405.5|404.5|208
1607594400000|2020-12-10 10:00:00|405.5|404.3|406|404.8|406.3|405|405|403.8|1436
1607594700000|2020-12-10 10:05:00|405.8|404.5|406.3|405|406.3|405|405.8|404.5|197
1607595000000|2020-12-10 10:10:00|406.5|405.3|406.8|405.5|407|405.8|406.5|405.3|569
1607595300000|2020-12-10 10:15:00|407|405.8|406.8|405.5|407|405.8|406.5|405.3|948
1607595600000|2020-12-10 10:20:00|407|405.8|407|405.8|407.3|406|406.8|405.5|1815
1607595900000|2020-12-10 10:25:00|407.3|406|407.3|406|407.5|406.3|407.3|406|945
1607596200000|2020-12-10 10:30:00|407|405.8|406.8|405.5|407.3|406|406.8|405.5|305
1607596500000|2020-12-10 10:35:00|406.5|405.3|407.3|406|407.3|406|406.5|405.3|1080
1607596800000|2020-12-10 10:40:00|407.5|406.3|407|405.8|407.5|406.3|407|405.8|390
1607597100000|2020-12-10 10:45:00|407.3|406|408|406.8|408|406.8|407.3|406|581
1607597400000|2020-12-10 10:50:00|408.3|407|409|407.8|409.3|408|408|406.8|1031
1607597700000|2020-12-10 10:55:00|409.3|408|409|407.8|409.3|408|408.5|407.3|473
1607598000000|2020-12-10 11:00:00|409.3|408|409|407.8|409.3|408|408.8|407.5|458
1607598300000|2020-12-10 11:05:00|409.3|408|409.8|408.5|410.3|409|409.3|408|782
1607598600000|2020-12-10 11:10:00|410|408.8|409.8|408.5|410.3|409|409.5|408.3|321
1607598900000|2020-12-10 11:15:00|410|408.8|409.5|408.3|410|408.8|409.3|408|462
1607599200000|2020-12-10 11:20:00|409.3|408|409.5|408.3|409.5|408.3|409.3|408|175
1607599500000|2020-12-10 11:25:00|409.3|408|409.5|408.3|409.5|408.3|409.3|408|652
1607599800000|2020-12-10 11:30:00|409.3|408|409.3|408|409.3|408|409.3|408|71
1607600100000|2020-12-10 11:35:00|409.5|408.3|409.8|408.5|409.8|408.5|409.5|408.3|257
1607600400000|2020-12-10 11:40:00|410|408.8|409.5|408.3|410|408.8|409.5|408.3|178
1607600700000|2020-12-10 11:45:00|409.8|408.5|409.3|408|409.8|408.5|409.3|408|373
1607601000000|2020-12-10 11:50:00|409.5|408.3|409.8|408.5|409.8|408.5|409.3|408|290
1607601300000|2020-12-10 11:55:00|409.5|408.3|409.8|408.5|409.8|408.5|409.5|408.3|317
1607601600000|2020-12-10 12:00:00|409.5|408.3|409.3|407.8|409.8|408.5|409|407.8|246
1607601900000|2020-12-10 12:05:00|409|408|409|407.8|409.5|408.3|409|407.8|108
1607602200000|2020-12-10 12:10:00|409.3|408|409.3|408|409.5|408.3|409|407.8|152
1607602500000|2020-12-10 12:15:00|409.5|407.8|409.3|408|409.5|408|409|407.8|91
1607602800000|2020-12-10 12:20:00|409|407.8|409|407.8|409.3|408|408.5|407.3|227
1607603100000|2020-12-10 12:25:00|408.8|407.5|408.5|407.3|408.8|407.5|408.3|407|139
1607603400000|2020-12-10 12:30:00|408.3|407|408.3|407|408.5|407.3|408.3|407|201
1607603700000|2020-12-10 12:35:00|408.5|407.3|408.3|407|408.5|407.3|408.3|407|89
1607604000000|2020-12-10 12:40:00|408|406.8|408|406.8|408.3|406.8|407.8|406.5|172
1607604300000|2020-12-10 12:45:00|408.3|406.5|408.3|406.8|408.3|407|408|406.5|165
1607604600000|2020-12-10 12:50:00|408.5|407|408.8|407.5|408.8|407.5|408.3|406.8|136
1607604900000|2020-12-10 12:55:00|408.5|407.3|408.5|407.3|408.8|407.5|408.3|407|128
1607605200000|2020-12-10 13:00:00|408.3|407|409|407.8|409|407.8|408|406.8|198
1607605500000|2020-12-10 13:05:00|409.3|408|409.3|408|409.5|408.3|409|407.8|168
1607605800000|2020-12-10 13:10:00|409|407.8|409.3|408|409.3|408|409|407.8|110
1607606100000|2020-12-10 13:15:00|409.5|408.3|409.3|408|409.5|408.3|409|407.8|170
1607606400000|2020-12-10 13:20:00|409|407.8|409|407.8|409|407.8|408.8|407.5|158
1607606700000|2020-12-10 13:25:00|409.3|408|409.3|408|409.3|408|409|407.8|117
1607607000000|2020-12-10 13:30:00|409.5|408.3|409.3|408|409.8|408.5|409.3|408|549
1607607300000|2020-12-10 13:35:00|409.5|408.3|409.3|408|409.5|408.3|409|407.8|251
1607607600000|2020-12-10 13:40:00|409.5|408.3|409.5|408.3|409.5|408.3|409.3|408|157
1607607900000|2020-12-10 13:45:00|409.3|408|409|407.8|409.3|408.3|408.8|407.5|309
1607608200000|2020-12-10 13:50:00|409.3|408|408.5|407.3|409.3|408|408.3|407|166
1607608500000|2020-12-10 13:55:00|408.3|407|408|406.8|408.5|407.3|407|405.8|446
1607608800000|2020-12-10 14:00:00|407.8|406.5|409|407.5|409.3|407.8|407.8|406.5|433
1607609100000|2020-12-10 14:05:00|408.8|407.8|411.8|410.3|411.8|410.5|408.8|407.8|1404
1607609400000|2020-12-10 14:10:00|412|410.5|410.8|409.5|412|410.8|410.5|409.3|534
1607609700000|2020-12-10 14:15:00|411|409.8|410.8|409.5|411.5|410.3|410.5|409.3|289
1607610000000|2020-12-10 14:20:00|411|409.8|411.3|410|411.5|410.3|410.8|409.5|293
1607610300000|2020-12-10 14:25:00|411.5|410.3|411.8|410.5|412|410.8|411.3|410|4691
1607610600000|2020-12-10 14:30:00|412|410.8|412|410.8|412.5|411.3|411.8|410.5|1511
1607610900000|2020-12-10 14:35:00|412.3|411|414|412.8|414.3|413|412|410.8|1903
1607611200000|2020-12-10 14:40:00|414.3|413|413|411.8|414.5|413.3|413|411.8|1215
1607611500000|2020-12-10 14:45:00|413.3|412|413.8|412.5|414.3|413|413|411.8|747
1607611800000|2020-12-10 14:50:00|414|412.8|414|412.8|414.5|413.3|413.8|412.5|592
1607612100000|2020-12-10 14:55:00|414.3|413|415.3|414|415.5|414.3|414.3|413|966
1607612400000|2020-12-10 15:00:00|415.5|414.3|415.8|414.5|416.3|415|415.5|414.3|1527
1607612700000|2020-12-10 15:05:00|416|414.8|417.3|416|417.3|416|416|414.8|1554
1607613000000|2020-12-10 15:10:00|417.5|416.3|416.8|415.5|417.5|416.3|416|414.8|549
1607613300000|2020-12-10 15:15:00|416.5|415.3|417.5|416|417.5|416.3|416.3|415|1023
1607613600000|2020-12-10 15:20:00|417.3|416.3|417.8|416.3|418.5|417.3|417.3|416|587
1607613900000|2020-12-10 15:25:00|417.5|416.5|417.8|416.5|417.8|416.5|416.8|415.5|872
1607614200000|2020-12-10 15:30:00|418|416.8|418|416.8|418.5|417.3|417.8|416.5|1366
1607614500000|2020-12-10 15:35:00|418.3|417|418.8|417.5|419|417.8|418.3|417|1046
1607614800000|2020-12-10 15:40:00|419|417.8|420|418.8|420.8|419.5|419|417.8|1194
1607615100000|2020-12-10 15:45:00|420.3|419|419|417.8|420.5|419.3|419|417.8|963
1607615400000|2020-12-10 15:50:00|419.3|418|420.3|419|420.3|419|419|418|520
1607615700000|2020-12-10 15:55:00|420.5|419.3|420.5|419.3|421.3|420|420.3|419|667
1607616000000|2020-12-10 16:00:00|420.8|419.5|420.8|419.5|421|419.8|420|418.8|907
1607616300000|2020-12-10 16:05:00|421|419.8|419.5|418.3|421|419.8|419.5|418|835
1607616600000|2020-12-10 16:10:00|419.8|418.5|419.3|418|420|418.8|418.5|417.3|826
1607616900000|2020-12-10 16:15:00|419|417.8|419.8|418.5|420|418.8|419|417.8|543
1607617200000|2020-12-10 16:20:00|420|418.8|418.8|417.5|420.3|419|418.5|417.3|550
1607617500000|2020-12-10 16:25:00|419|417.8|419|417.8|419.5|418.3|418.5|417.3|2730
1607617800000|2020-12-10 16:30:00|418.8|417.5|419|417.8|419.5|418.3|418.8|417.5|1882
1607618100000|2020-12-10 16:35:00|419.3|417.5|418.8|417.5|419.5|418.3|418.3|417|2813
1607618400000|2020-12-10 16:40:00|419|417.8|418|416.8|419|417.8|417.8|416.5|1823
1607618700000|2020-12-10 16:45:00|417.8|416.5|417.8|416.5|418.3|417|417.8|416.5|278
1607619000000|2020-12-10 16:50:00|417.5|416.3|417.3|416|417.8|416.5|417|415.8|216
1607619300000|2020-12-10 16:55:00|417|415.8|417.5|416.3|417.5|416.3|416.8|415.5|259
1607619600000|2020-12-10 17:00:00|417.3|416|417|415.8|417.8|416.5|416.8|415.5|397
1607619900000|2020-12-10 17:05:00|417.3|416|417.3|416|417.3|416|417|415.8|168
1607620200000|2020-12-10 17:10:00|417|415.8|417.3|416|417.3|416|416.8|415.5|281
1607620500000|2020-12-10 17:15:00|417|415.8|417.3|416|417.3|416|417|415.8|235
1607620800000|2020-12-10 17:20:00|417|415.8|416.8|415.5|417.3|415.8|416.8|415.5|176
1607621100000|2020-12-10 17:25:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|226
1607621400000|2020-12-10 17:30:00|416.8|415.5|417.3|416|417.3|416|416.5|415.3|410
1607621700000|2020-12-10 17:35:00|417|415.8|416.5|415.3|417.3|416|416.3|415|226
1607622000000|2020-12-10 17:40:00|416.8|415.5|416.5|415|416.8|415.5|416.3|415|199
1607622300000|2020-12-10 17:45:00|416.3|415.3|416|414.8|416.5|415.3|415.8|414.5|166
1607622600000|2020-12-10 17:50:00|416.3|415|416.3|415|416.5|415.3|416|414.8|202
1607622900000|2020-12-10 17:55:00|416.5|415.3|416.5|415.3|416.5|415.3|416.3|415|110
1607623200000|2020-12-10 18:00:00|416.3|415|415.8|414.5|416.3|415|415.5|414.3|239
1607623500000|2020-12-10 18:05:00|416|414.8|416|414.8|416.3|415|415.8|414.5|80
1607623800000|2020-12-10 18:10:00|415.8|414.5|416|414.8|416|414.8|415.5|414.3|49
1607624100000|2020-12-10 18:15:00|416.3|415|416|414.8|416.5|415.3|415.8|414.5|128
1607624400000|2020-12-10 18:20:00|415.8|414.5|415.3|414|415.8|414.5|414.8|413.5|547
1607624700000|2020-12-10 18:25:00|415|413.8|414.5|413.3|415.5|414.3|414.5|413.3|417
1607625000000|2020-12-10 18:30:00|414.8|413.5|415|413.8|415.3|414|414.8|413.5|407
1607625300000|2020-12-10 18:35:00|414.8|413.5|415.3|414|415.5|414.3|414.5|413.3|415
1607625600000|2020-12-10 18:40:00|415|413.8|414.8|413.5|415.3|414|414.8|413.5|50
1607625900000|2020-12-10 18:45:00|415|413.8|415.5|414.3|415.5|414.3|414.8|413.5|143
1607626200000|2020-12-10 18:50:00|415.3|414|415.5|414.3|415.8|414.5|415.3|414|67
1607626500000|2020-12-10 18:55:00|415.3|414|415.5|414.3|415.5|414.3|415|413.8|247
1607626800000|2020-12-10 19:00:00|415.3|414|414|412.8|415.3|414|414|412.8|426
1607627100000|2020-12-10 19:05:00|414.3|413|414|412.5|414.3|413|413.8|412.5|175
1607627400000|2020-12-10 19:10:00|413.8|412.8|413|411.8|414|412.8|413|411.8|273
1607627700000|2020-12-10 19:15:00|412.8|411.5|413|411.8|413.3|412|412.5|411.3|530
1607628000000|2020-12-10 19:20:00|413.3|412|413|411.8|413.5|412.3|412.8|411.3|193
1607628300000|2020-12-10 19:25:00|412.8|411.5|413|411.8|413.3|412|412.5|411.3|446
1607628600000|2020-12-10 19:30:00|412.8|411.5|413.3|412|413.5|412.3|412.8|411.5|201
1607628900000|2020-12-10 19:35:00|413.5|412.3|413.8|412.5|414|412.8|413.3|412|281
1607629200000|2020-12-10 19:40:00|413.5|412.3|413.8|412.5|414|412.8|413.5|412.3|50
1607629500000|2020-12-10 19:45:00|414|412.8|414|412.8|414.3|413|413.8|412.5|270
1607629800000|2020-12-10 19:50:00|414.3|412.5|414.3|413|414.3|413|414|412.5|109
1607630100000|2020-12-10 19:55:00|414|412.8|414|412.8|414.3|413|413.8|412.5|25
1607630400000|2020-12-10 20:00:00|414.3||414||414.3||414||33
1607630700000|2020-12-10 20:05:00|413.8|412.5|413.8|412.5|413.8|412.5|413.8|412.5|14
1607631000000|2020-12-10 20:10:00|414|412.8|414.5|413.3|414.8|413.3|413.8|412.5|677
1607631300000|2020-12-10 20:15:00|414.3|413|414.5|413.3|414.5|413.3|414.3|413|100
1607631600000|2020-12-10 20:20:00|414.8|413|414.8|413.5|414.8|413.5|414.5|413|36
1607631900000|2020-12-10 20:25:00|414.5|413.3|414.5|413.3|414.8|413.5|414.5|413.3|68
1607632200000|2020-12-10 20:30:00|414.8|413.5|414.5|413.3|414.8|413.5|414.5|413.3|16
1607632500000|2020-12-10 20:35:00|414.3|413|414.5|413|414.5|413.3|414|412.8|56
1607632800000|2020-12-10 20:40:00|414.3|413.3|414.3|413|414.3|413.3|414.3|413|28
1607633100000|2020-12-10 20:45:00|414.5|413.3|414|412.8|414.5|413.3|414|412.8|59
1607633400000|2020-12-10 20:50:00|414.3|413|414.3|413|414.5|413.3|414.3|413|57
1607633700000|2020-12-10 20:55:00|414.5|413.3|414.3|413|414.5|413.3|414.3|413|53
1607634300000|2020-12-10 21:05:00|414.5|413.3|414.3|413|414.5|413.3|414.3|413|5
1607634900000|2020-12-10 21:15:00|414|412.8|414.3|413|414.3|413|414|412.8|49
1607635200000|2020-12-10 21:20:00|414|412.8|414|412.8|414.3|413|414|412.8|13
1607635500000|2020-12-10 21:25:00|413.8|412.5|413.8|412.5|413.8|412.5|413.5|412.3|19
1607635800000|2020-12-10 21:30:00|||||||||12
1607636100000|2020-12-10 21:35:00|414|412.8|414|412.8|414|412.8|414|412.5|111
1607636400000|2020-12-10 21:40:00|||||||||1
1607636700000|2020-12-10 21:45:00|414.3|413|414.3|412.8|414.3|413|414|412.8|63
1607637000000|2020-12-10 21:50:00|414|413|414.8|413.3|414.8|413.5|414|413|27
1607637300000|2020-12-10 21:55:00|414.5|413|414.5|413.3|414.5|413.3|414.3|413|68
1607637600000|2020-12-10 22:00:00|414.8|413|415|413|415|413.3|414.8|413|4
1607637900000|2020-12-10 22:05:00|414.8|413.3|414.8|413.3|414.8|413.3|414.8|413.3|0
1607639400000|2020-12-10 22:30:00|415||415||415||415||0
1607639700000|2020-12-10 22:35:00|415.3|413.5|415.3|413.5|415.3|413.5|415.3|413.5|0
1607640000000|2020-12-10 22:40:00||413.8||413.5||413.8||413.5|0
1607640300000|2020-12-10 22:45:00|415.5||415.5||415.5||415.5||10
1607640900000|2020-12-10 22:55:00|415|413.8|415|413.8|415|413.8|415|413.8|0
1607652000000|2020-12-11 02:00:00|416|414.8|415.3|414|416|414.8|414.5|413.3|58
1607652300000|2020-12-11 02:05:00|415|413.8|414.5|413.3|415.3|414|414.3|413|35
1607652600000|2020-12-11 02:10:00|414.8|413.5|414.3|413|414.8|413.5|414.3|413|31
1607652900000|2020-12-11 02:15:00|414.5|413.3|414.8|413.5|414.8|413.5|414.5|413|5
1607653200000|2020-12-11 02:20:00|414.5|413.3|415|413.8|415.3|414|414.5|413.3|19
1607653500000|2020-12-11 02:25:00|415.3|414|415.3|414|415.3|414|415|413.8|30
1607653800000|2020-12-11 02:30:00|415|413.8|414.8|413.5|415.3|413.8|414.5|413.3|44
1607654100000|2020-12-11 02:35:00|415|413.8|414.5|413.3|415|413.8|414.5|413.3|27
1607654400000|2020-12-11 02:40:00|414.3|413|414.8|413.5|414.8|413.5|414.3|413|28
1607654700000|2020-12-11 02:45:00|414.5|413.3|414.8|413.5|414.8|413.5|414.5|413.3|3
1607655000000|2020-12-11 02:50:00|415|413.3|414.8|413.5|415|413.5|414.8|413.3|15
1607655300000|2020-12-11 02:55:00|414.5|413.3|414.8|413.5|414.8|413.5|414.5|413.3|3
1607655600000|2020-12-11 03:00:00|415|413.8|415|413.8|415.3|413.8|415|413.8|2
1607655900000|2020-12-11 03:05:00|415.3|413.5|414.5|413.3|415.3|413.5|414.5|413.3|10
1607656200000|2020-12-11 03:10:00|414.3|413|413.3|412|414.5|413|413|411.8|59
1607656500000|2020-12-11 03:15:00|413|411.8|412.8|411.5|413.5|412.3|412.3|411|134
1607656800000|2020-12-11 03:20:00|413|411.8|413.5|412.3|413.5|412.3|413|411.5|19
1607657100000|2020-12-11 03:25:00|413.3|412|413.8|412.5|414|412.5|413.3|412|8
1607657400000|2020-12-11 03:30:00|414|412.8|414|412.8|414|412.8|413.8|412.8|2
1607657700000|2020-12-11 03:35:00|||||||||2
1607658000000|2020-12-11 03:40:00|413.8|412.5|414|412.8|414|412.8|413.8|412.5|3
1607658300000|2020-12-11 03:45:00|413.8|412.5|413.8|412.5|414|412.5|413.8|412.5|4
1607658600000|2020-12-11 03:50:00|||||||||5
1607658900000|2020-12-11 03:55:00|414|412.8|414|412.8|414.3|413|414|412.8|8
1607659200000|2020-12-11 04:00:00|414.3|413|414.3|413|414.5|413|414|413|11
1607659500000|2020-12-11 04:05:00|414|412.8|414|412.8|414.3|413|414|412.8|7
1607659800000|2020-12-11 04:10:00|414.3|413|414.3|413|414.3|413|414.3|412.8|13
1607660100000|2020-12-11 04:15:00|||||||||7
1607660400000|2020-12-11 04:20:00|||||||||3
1607660700000|2020-12-11 04:25:00|414.5|413.3|414.3|413|414.5|413.3|414.3|412.8|20
1607661000000|2020-12-11 04:30:00|414.5|413.3|414.5|413.3|414.8|413.5|414.5|413.3|26
1607661300000|2020-12-11 04:35:00|||||||||2
1607661600000|2020-12-11 04:40:00|414.3|413|414.3|413|414.3|413|414.3|413|16
1607661900000|2020-12-11 04:45:00|414.5||414.3||414.5||414.3||4
1607662200000|2020-12-11 04:50:00|414.5|413.3|414.5|413.3|414.5|413.3|414.3|413|3
1607662500000|2020-12-11 04:55:00|414.3|413|414.5|413.3|414.5|413.3|414.3|413|12
1607662800000|2020-12-11 05:00:00|414.3|413|414.5|413|414.5|413.3|414.3|413|4
1607663100000|2020-12-11 05:05:00|414.3|413.3|414.5|413|414.5|413.3|414.3|413|5
1607663400000|2020-12-11 05:10:00|414.3|413.3|414.3|413|414.5|413.3|414.3|413|12
1607663700000|2020-12-11 05:15:00|414.5|413.3|414.5|413.3|414.5|413.3|414.3|413|2
1607664300000|2020-12-11 05:25:00|414.3|413|414.3|413|414.3|413|414.3|413|0
1607664600000|2020-12-11 05:30:00|414.5|413.3|414.5|413.3|414.8|413.5|414.3|413.3|17
1607664900000|2020-12-11 05:35:00|414.8|413.5|414.5|413.3|414.8|413.5|414.5|413.3|1
1607665200000|2020-12-11 05:40:00|414.8|413.5|414|412.8|414.8|413.5|414|412.8|35
1607665500000|2020-12-11 05:45:00|414.3|413|414.3|413|414.5|413.3|414|412.8|18
1607665800000|2020-12-11 05:50:00|414|412.8|414|412.8|414.3|413|414|412.8|1
1607666100000|2020-12-11 05:55:00|||||||||5
1607666400000|2020-12-11 06:00:00|413.8|412.5|413.8|412.5|414|412.8|413.8|412.5|17
1607666700000|2020-12-11 06:05:00|413.5|412.3|413.3|412|413.8|412.3|413.3|412|12
1607667000000|2020-12-11 06:10:00|413|411.8|413.3|411.8|413.3|412|413|411.8|53
1607667300000|2020-12-11 06:15:00|413.5|412|413.8|412.5|413.8|412.5|413.3|411.8|17
1607667600000|2020-12-11 06:20:00|414|412.3|413.8|412.5|414|412.8|413.8|412.3|3
1607667900000|2020-12-11 06:25:00|414|412.8|414.3|413|414.5|413|413.8|412.5|21
1607668200000|2020-12-11 06:30:00|414.5||414.3||414.5||414.3||0
1607668500000|2020-12-11 06:35:00|414.5||414.3||414.5||414.3||21
1607668800000|2020-12-11 06:40:00|414.5|413.3|414.5|413|414.8|413.5|414.3|413|45
1607669100000|2020-12-11 06:45:00|414.8|413.3|415.3|413.8|415.3|414|414.5|413.3|29
1607669400000|2020-12-11 06:50:00|415.5|414|415|413.8|415.5|414|415|413.8|26
1607669700000|2020-12-11 06:55:00|415.3|414|415.5|414.3|415.5|414.3|415.3|414|40
1607670000000|2020-12-11 07:00:00|415.8|414.5|415.8|414.3|415.8|414.5|415.5|414.3|47
1607670300000|2020-12-11 07:05:00|415.5|414.5|416|414.8|416.3|415|415.5|414.5|103
1607670600000|2020-12-11 07:10:00|416.3|415|417|415.5|417|415.5|416.3|415|203
1607670900000|2020-12-11 07:15:00|416.8|415.8|416.5|415.3|417|415.8|416.5|415.3|27
1607671200000|2020-12-11 07:20:00|416.3|415|416|414.8|416.5|415.3|415.8|414.5|194
1607671500000|2020-12-11 07:25:00|415.8|414.5|416.3|415|416.5|415.3|415.8|414.5|63
1607671800000|2020-12-11 07:30:00|416|414.8|416.3|415|416.5|415.3|416|414.8|69
1607672100000|2020-12-11 07:35:00|416.5|415.3|416.5|415.3|416.5|415.3|416.3|415|50
1607672400000|2020-12-11 07:40:00|416.3|415|416.3|415|416.5|415|416|414.8|75
1607672700000|2020-12-11 07:45:00|416|414.8|416|414.8|416.3|414.8|415.8|414.5|65
1607673000000|2020-12-11 07:50:00|415.8|414.5|416|414.8|416|414.8|415.8|414.5|97
1607673300000|2020-12-11 07:55:00|415.8|414.5|415.8|414.5|416|414.8|415.5|414.3|170
1607673600000|2020-12-11 08:00:00|415.5|414.3|415.5|414.3|415.8|414.5|415.3|414|405
1607673900000|2020-12-11 08:05:00|415.8|414.5|416.3|415|416.5|415.3|415.5|414.3|760
1607674200000|2020-12-11 08:10:00|416.5|415.3|416|414.8|416.5|415.3|415.8|414.5|619
1607674500000|2020-12-11 08:15:00|415.8|414.5|415|413.8|416|414.8|415|413.8|328
1607674800000|2020-12-11 08:20:00|415.3|413.5|414.8|413.3|415.5|414.3|414.5|413.3|172
1607675100000|2020-12-11 08:25:00|414.5|413|415.3|414|415.3|414|414.3|413|412
1607675400000|2020-12-11 08:30:00|415|413.8|415.8|414.5|415.8|414.5|415|413.8|1587
1607675700000|2020-12-11 08:35:00|416|414.8|415.3|414|416|414.8|415.3|414|617
1607676000000|2020-12-11 08:40:00|415|413.8|414.3|413|415.3|414|414|412.8|542
1607676300000|2020-12-11 08:45:00|414|412.8|414|412.8|414.5|413.3|413.8|412.5|506
1607676600000|2020-12-11 08:50:00|413.8|412.5|413|411.8|414|412.8|413|411.8|381
1607676900000|2020-12-11 08:55:00|412.8|411.5|413.8|412.3|413.8|412.5|412.8|411.5|433
1607677200000|2020-12-11 09:00:00|413.5|412.5|414.3|413|414.3|413|413|411.8|201
1607677500000|2020-12-11 09:05:00|414|412.8|412.8|411.5|414.3|412.8|412.5|411.3|604
1607677800000|2020-12-11 09:10:00|413|411.8|412.5|411.3|413.3|412|412.3|411|218
1607678100000|2020-12-11 09:15:00|412.3|411|412.8|411.5|412.8|411.5|412.3|411|278
1607678400000|2020-12-11 09:20:00|412.5|411.3|412|410.8|413|411.8|412|410.8|505
1607678700000|2020-12-11 09:25:00|411.8|410.5|411.8|410.5|412.3|411|411.8|410.5|590
1607679000000|2020-12-11 09:30:00|412|410.8|411.5|410.3|412|410.8|411.3|410|287
1607679300000|2020-12-11 09:35:00|411.3|410|412|410.8|412.5|411.3|411.3|410|2208
1607679600000|2020-12-11 09:40:00|411.8|410.5|412.3|411|412.3|411|411.3|410|789
1607679900000|2020-12-11 09:45:00|412.5|411.3|412.3|411|412.5|411.3|412|410.5|436
1607680200000|2020-12-11 09:50:00|412|410.8|412.3|411|412.3|411|412|410.8|127
1607680500000|2020-12-11 09:55:00|412|410.8|411.5|410.3|412|410.8|411|409.8|613
1607680800000|2020-12-11 10:00:00|411.3|410|412|410.8|412|410.8|411.3|410|316
1607681100000|2020-12-11 10:05:00|412.3|411|412.3|411|412.3|411|412|410.8|254
1607681400000|2020-12-11 10:10:00|412|410.8|411.8|410.5|412.3|411|411.5|410.3|194
1607681700000|2020-12-11 10:15:00|412|410.8|412|410.8|412.3|411|412|410.8|153
1607682000000|2020-12-11 10:20:00|411.8|410.5|412.3|411|412.3|411|411.8|410.5|217
1607682300000|2020-12-11 10:25:00|412.5|411.3|412.3|411|412.5|411.3|412|410.8|171
1607682600000|2020-12-11 10:30:00|412.5|411.3|412.5|411.3|412.8|411.5|412|410.8|246
1607682900000|2020-12-11 10:35:00|412.3|411|411.8|410.5|412.5|411.3|411.5|410.3|261
1607683200000|2020-12-11 10:40:00|411.5|410.3|412.5|411|412.5|411.3|411.5|410.3|193
1607683500000|2020-12-11 10:45:00|412.3|411.3|413|411.8|413|411.8|412.3|411|226
1607683800000|2020-12-11 10:50:00|412.8|411.5|413|411.8|413.3|412|412.8|411.5|143
1607684100000|2020-12-11 10:55:00|413.3|412|412|410.8|413.3|412|412|410.8|130
1607684400000|2020-12-11 11:00:00|411.8|410.5|412.3|411|412.5|411.3|411.8|410.5|165
1607684700000|2020-12-11 11:05:00|412.5|411.3|411.8|410.5|412.8|411.5|411.5|410.3|210
1607685000000|2020-12-11 11:10:00|411.5|410.3|411.8|410.5|412|410.8|411.5|410.3|142
1607685300000|2020-12-11 11:15:00|411.5|410.3|411.8|410.5|412.3|411|411.5|410.3|80
1607685600000|2020-12-11 11:20:00|411.5|410.3|412|410.5|412.3|411|411.5|410.3|2489
1607685900000|2020-12-11 11:25:00|411.8|410.8|410.5|409.3|412|410.8|410.3|409|631
1607686200000|2020-12-11 11:30:00|410.3|409|411|409.8|411|409.8|410.3|409|161
1607686500000|2020-12-11 11:35:00|410.8|409.5|411|409.8|411.3|409.8|410.8|409.5|101
1607686800000|2020-12-11 11:40:00|411.3|410|411|409.8|411.3|410|411|409.8|120
1607687100000|2020-12-11 11:45:00|411.3|410|411.5|410.3|411.8|410.5|411|409.8|163
1607687400000|2020-12-11 11:50:00|411.3|410|411.8|410.5|412|410.8|411.3|410|197
1607687700000|2020-12-11 11:55:00|412|410.8|412.5|411.3|412.5|411.3|411.8|410.8|312
1607688000000|2020-12-11 12:00:00|412.8|411.5|412.3|411|413|411.8|412.3|411|263
1607688300000|2020-12-11 12:05:00|412.5|411.3|412.8|411.5|412.8|411.5|412.3|411|188
1607688600000|2020-12-11 12:10:00|413|411.3|413|411.8|413.3|412|412.8|411.3|137
1607688900000|2020-12-11 12:15:00|413.3|412|414.5|413|414.5|413.3|413|412|522
1607689200000|2020-12-11 12:20:00|414.3|413.3|413.8|412.5|414.5|413.3|413.5|412.3|270
1607689500000|2020-12-11 12:25:00|413.5|412.3|413.5|412.3|413.8|412.5|413.3|412|149
1607689800000|2020-12-11 12:30:00|413.3|412|413|411.8|413.5|412.3|412.8|411.5|200
1607690100000|2020-12-11 12:35:00|412.8|411.5|412.5|411.3|413|411.8|412.3|411|261
1607690400000|2020-12-11 12:40:00|412.8|411.5|412.5|411.3|412.8|411.5|412.5|411.3|65
1607690700000|2020-12-11 12:45:00|412.8|411.5|412.8|411.5|412.8|411.5|412.5|411.3|96
1607691000000|2020-12-11 12:50:00|413|411.8|414|412.8|414.3|413|412.8|411.5|457
1607691300000|2020-12-11 12:55:00|413.8|412.5|414.3|413|414.3|413|413.5|412.3|131
1607691600000|2020-12-11 13:00:00|414.5|413.3|414.3|413|414.5|413.3|414|412.8|331
1607691900000|2020-12-11 13:05:00|414|412.8|414|412.8|414.3|413|413.8|412.5|244
1607692200000|2020-12-11 13:10:00|413.8|412.5|414.5|413.3|414.5|413.3|413.8|412.5|285
1607692500000|2020-12-11 13:15:00|414.8|413.5|414|412.8|414.8|413.5|414|412.8|293
1607692800000|2020-12-11 13:20:00|413.8|412.5|413|411.8|413.8|412.5|413|411.8|466
1607693100000|2020-12-11 13:25:00|413.3|412|413.3|412|413.5|412.3|413|411.8|541
1607693400000|2020-12-11 13:30:00|413.5|412.3|413.3|412|413.5|412.3|413|411.8|326
1607693700000|2020-12-11 13:35:00|413.5|412.3|412.8|411.5|413.5|412.3|412.8|411.5|140
1607694000000|2020-12-11 13:40:00|413|411.8|412.8|411.5|413|411.8|412.8|411.5|124
1607694300000|2020-12-11 13:45:00|413|411.8|413.8|412.5|413.8|412.5|413|411.8|317
1607694600000|2020-12-11 13:50:00|414|412.8|414|412.8|414|412.8|413.5|412|315
1607694900000|2020-12-11 13:55:00|414.3|413|414|412.8|414.5|413.3|413.8|412.5|231
1607695200000|2020-12-11 14:00:00|414.3|413|413.5|412.3|414.3|413|413|411.8|715
1607695500000|2020-12-11 14:05:00|413.3|412|412.5|411.3|413.5|412|412.5|411.3|475
1607695800000|2020-12-11 14:10:00|412.8|411.5|413.3|412|413.5|412.3|412.5|411.3|442
1607696100000|2020-12-11 14:15:00|413.5|412.3|414.3|413|414.3|413|413.3|412|516
1607696400000|2020-12-11 14:20:00|414.5|413.3|414.3|412.8|414.5|413.3|414|412.8|420
1607696700000|2020-12-11 14:25:00|414|413|413.8|412.5|414.3|413|413.3|412|848
1607697000000|2020-12-11 14:30:00|413.5|412.3|413|411.8|414.3|413|412.8|411.5|967
1607697300000|2020-12-11 14:35:00|412.8|411.5|412.8|411.5|413|411.8|412.5|411.3|618
1607697600000|2020-12-11 14:40:00|412.5|411.3|411.3|410|412.8|411.5|411|409.8|1003
1607697900000|2020-12-11 14:45:00|411.5|410.3|410.8|409.5|411.5|410.3|410|408.8|1467
1607698200000|2020-12-11 14:50:00|410.5|409.3|411.5|410.3|411.8|410.5|410.5|409.3|857
1607698500000|2020-12-11 14:55:00|411.8|410.5|412|410.8|412.5|411.3|411.3|410|448
1607698800000|2020-12-11 15:00:00|412.3|411|412.3|411|413|411.8|412.3|410.8|384
1607699100000|2020-12-11 15:05:00|412.5|411.3|413.5|412.3|413.8|412.5|412.3|411|594
1607699400000|2020-12-11 15:10:00|413.8|412.5|414|412.8|414|412.8|413|411.8|482
1607699700000|2020-12-11 15:15:00|414.3|413|414.5|413.3|414.5|413.3|414|412.8|579
1607700000000|2020-12-11 15:20:00|414.3|413|414.3|413|414.5|413.3|414|412.8|265
1607700300000|2020-12-11 15:25:00|414|412.8|413.8|412.5|415|413.8|413.8|412.5|705
1607700600000|2020-12-11 15:30:00|414|412.8|414.3|413|414.5|413.3|413.8|412.3|666
1607700900000|2020-12-11 15:35:00|414|412.8|414|412.8|414.3|413|413.3|412|349
1607701200000|2020-12-11 15:40:00|414.3|413|413.8|412.5|414.3|413|413.8|412.5|255
1607701500000|2020-12-11 15:45:00|414|412.8|413|411.8|414|412.8|413|411.5|341
1607701800000|2020-12-11 15:50:00|413.3|412|412.5|411.3|413.5|412.3|412.5|411.3|369
1607702100000|2020-12-11 15:55:00|412.3|411|412.3|411|412.8|411.5|412|410.8|782
1607702400000|2020-12-11 16:00:00|412.5|411.3|412.8|411.5|413.3|412|412.5|411.3|441
1607702700000|2020-12-11 16:05:00|412.5|411.3|413|411.8|413.5|412.3|412.5|411.3|376
1607703000000|2020-12-11 16:10:00|413.3|412|413.5|412.3|413.5|412.3|412.8|411.5|313
1607703300000|2020-12-11 16:15:00|413.3|412|412.5|411.3|413.5|412.3|412.3|411|3348
1607703600000|2020-12-11 16:20:00|412.8|411.5|412|410.8|412.8|411.5|411.8|410.5|1022
1607703900000|2020-12-11 16:25:00|412.3|411|412.8|411.5|413|411.8|411.5|410.3|6306
1607704200000|2020-12-11 16:30:00|413|411.8|412.8|411.5|413.3|412|412.3|411|2645
1607704500000|2020-12-11 16:35:00|412.5|411.3|412.3|411|412.8|411.5|412.3|411|755
1607704800000|2020-12-11 16:40:00|412.5|411.3|412|410.8|412.5|411.3|412|410.8|285
1607705100000|2020-12-11 16:45:00|411.8|410.5|412|410.8|412.3|410.8|411.5|410.3|661
1607705400000|2020-12-11 16:50:00|412.3|411|412.3|411|412.3|411|412|410.8|185
1607705700000|2020-12-11 16:55:00|412|410.8|412.5|411.3|412.5|411.3|412|410.8|189
1607706000000|2020-12-11 17:00:00|412.8|411.5|412.5|411.3|412.8|411.5|412.3|411|282
1607706300000|2020-12-11 17:05:00|412.3|411|412.5|411.3|412.8|411.5|412.3|411|347
1607706600000|2020-12-11 17:10:00|412.3|411|411.5|410.3|412.5|411.3|411.5|410.3|329
1607706900000|2020-12-11 17:15:00|411.8|410.5|411.8|410.5|412|410.8|411.8|410.3|140
1607707200000|2020-12-11 17:20:00|412|410.8|412.3|411|412.3|411|411.8|410.5|163
1607707500000|2020-12-11 17:25:00|412|410.8|412.5|411.3|412.5|411.3|412|410.8|85
1607707800000|2020-12-11 17:30:00|412.3|411|412|410.8|412.3|411.3|411.8|410.5|136
1607708100000|2020-12-11 17:35:00|411.8|410.5|411.8|410.5|412|410.8|411.5|410.3|184
1607708400000|2020-12-11 17:40:00|412|410.8|412|410.8|412.3|411|411.8|410.5|3484
1607708700000|2020-12-11 17:45:00|412.3|411|412.3|411|412.5|411|412|410.8|130
1607709000000|2020-12-11 17:50:00|412.5|410.8|412.3|411|412.5|411|412|410.8|131
1607709300000|2020-12-11 17:55:00|412|410.8|412.5|411|412.5|411.3|412|410.8|125
1607709600000|2020-12-11 18:00:00|412.3|410.8|412|410.8|412.5|411|412|410.8|62
1607709900000|2020-12-11 18:05:00|412.3|410.5|412|410.8|412.3|410.8|411.8|410.5|220
1607710200000|2020-12-11 18:10:00|412.3|411|412.3|411|412.3|411|412|411|111
1607710500000|2020-12-11 18:15:00|412.5|411.3|412|410.8|412.8|411.3|412|410.8|204
1607710800000|2020-12-11 18:20:00|411.8|410.5|411.8|410.5|412|410.8|411.8|410.5|67
1607711100000|2020-12-11 18:25:00|412|410.8|412.3|410.8|412.3|410.8|411.8|410.5|220
1607711400000|2020-12-11 18:30:00|412|411|411.8|410.5|412.3|411|411.8|410.5|41
1607711700000|2020-12-11 18:35:00|412|410.8|411.8|410.5|412|410.8|411.5|410.3|84
1607712000000|2020-12-11 18:40:00|412|410.8|411.8|410.5|412|410.8|411.8|410.5|14
1607712300000|2020-12-11 18:45:00|411.5|410.3|411.8|410.3|411.8|410.5|411.5|410.3|409
1607712600000|2020-12-11 18:50:00|411.5|410.5|412|410.8|412.3|411|411.5|410.3|78
1607712900000|2020-12-11 18:55:00|412.3|410.5|412|410.8|412.3|410.8|411.8|410.5|146
1607713200000|2020-12-11 19:00:00|411.8|410.5|412.3|411|412.3|411|411.8|410.5|610
1607713500000|2020-12-11 19:05:00|412.5|411.3|412.5|411.3|412.8|411.5|412.3|411|449
1607713800000|2020-12-11 19:10:00|412.8|411.5|412.5|411.3|412.8|411.5|412.3|411|521
1607714100000|2020-12-11 19:15:00|412.8|411.5|413.3|412|413.5|412.3|412.8|411.3|467
1607714400000|2020-12-11 19:20:00|413.5|412.3|414|412.8|414.3|413|413.3|412|486
1607714700000|2020-12-11 19:25:00|414.3|413|413|411.8|414.3|413|412.8|411.5|905
1607715000000|2020-12-11 19:30:00|413.3|412|413.8|412.5|414|412.8|413|411.8|1232
1607715300000|2020-12-11 19:35:00|413.5|412.3|413.8|412.5|413.8|412.5|413.5|412.3|96
1607715600000|2020-12-11 19:40:00|414|412.8|414|412.5|414|412.8|413.8|412.5|148
1607715900000|2020-12-11 19:45:00|413.8|412.8|414|412.8|414.3|412.8|413.8|412.5|32
1607716200000|2020-12-11 19:50:00|413.8|412.5|414|412.8|414|412.8|413.8|412.5|32
1607716500000|2020-12-11 19:55:00|413.8|412.5|413.5|412.3|413.8|412.5|413.5|412.3|43
1607716800000|2020-12-11 20:00:00|413.8|412.5|413.5|412.3|414|412.8|413.5|412.3|99
1607717100000|2020-12-11 20:05:00|413.3|412|413|411.8|413.5|412.3|413|411.8|265
1607717400000|2020-12-11 20:10:00|413.3|412|413.3|412|413.5|412.3|413|411.8|95
1607717700000|2020-12-11 20:15:00|413|411.8|413|411.8|413.3|412|413|411.8|169
1607718000000|2020-12-11 20:20:00|412.8|411.5|412.8|411.5|413|411.8|412.8|411.5|74
1607718300000|2020-12-11 20:25:00|||||||||8
1607718600000|2020-12-11 20:30:00|413|411.8|413.3|412|413.3|412|413|411.8|34
1607718900000|2020-12-11 20:35:00|413|411.8|413.3|412|413.3|412|413|411.8|100
1607719200000|2020-12-11 20:40:00|413|411.8|412.8|411.5|413.3|412|412.5|411.3|197
1607719500000|2020-12-11 20:45:00|||||||||24
1607719800000|2020-12-11 20:50:00|413|411.8|413|411.8|413.3|412|412.5|411.3|343
1607720100000|2020-12-11 20:55:00|412.8|411.5|413.3|412|413.3|412|412.8|411.5|77
1607720400000|2020-12-11 21:00:00|413|411.8|413.3|412|413.3|412|413|411.8|19
1607720700000|2020-12-11 21:05:00|413|411.8|413.3|412|413.3|412|413|411.8|7
1607721000000|2020-12-11 21:10:00|413|411.8|413|411.8|413.3|412|413|411.8|272
1607721300000|2020-12-11 21:15:00|||||||||1
1607721900000|2020-12-11 21:25:00|||||||||15
1607722200000|2020-12-11 21:30:00|||||||||16
1607722500000|2020-12-11 21:35:00|412.8|411.5|413|411.8|413|411.8|412.8|411.5|27
1607722800000|2020-12-11 21:40:00||411.5||411.5||411.5||411.5|156
1607723100000|2020-12-11 21:45:00|412.8|411.8|412.3|411|413|411.8|412.3|411|152
1607723400000|2020-12-11 21:50:00|412.5|411.3|412.8|411.3|412.8|411.5|412.5|411.3|47
1607723700000|2020-12-11 21:55:00|412.5|411.5|413.3|411.5|413.3|411.8|412.5|411.5|68
1607911200000|2020-12-14 02:00:00|413.8|412.5|413.8|412.5|413.8|412.8|413.8|412.5|1
1607911500000|2020-12-14 02:05:00|414|412.8|414|412.8|414|412.8|413.8|412.5|2
1607911800000|2020-12-14 02:10:00|413.8|412.5|414|412.8|414|412.8|413.8|412.5|9
1607912100000|2020-12-14 02:15:00|413.8|412.5|413.8|412.5|413.8|412.8|413.8|412.3|1
1607912400000|2020-12-14 02:20:00|||||||||1
1607913000000|2020-12-14 02:30:00|414|412.8|414.3|413|414.5|413|414|412.8|8
1607913300000|2020-12-14 02:35:00|414.5|413.3|414.5|413.3|414.5|413.3|414.3|413|15
1607913600000|2020-12-14 02:40:00|414.3|413|414.5|413.3|414.5|413.3|414.3|413|49
1607913900000|2020-12-14 02:45:00|414.3|413|414.5|413.3|414.5|413.3|414.3|413|17
1607914500000|2020-12-14 02:55:00|414.8|413.5|414.8|413.5|415|413.8|414.5|413.3|30
1607914800000|2020-12-14 03:00:00|414.5|413.3|414.5|413.3|414.5|413.5|414.5|413.3|4
1607915100000|2020-12-14 03:05:00|414.8|413.5|414.8|413.5|414.8|413.5|414.3|413|115
1607915400000|2020-12-14 03:10:00|414.5|413.3|414.5|413.3|414.5|413.3|414.5|413|5
1607915700000|2020-12-14 03:15:00|414.8|413.5|414.8|413.5|414.8|413.5|414.8|413.3|9
1607916000000|2020-12-14 03:20:00|415|413.8|415|413.8|415|413.8|414.8|413.5|10
1607916300000|2020-12-14 03:25:00|415.3|414|415.3|414|415.3|414|415|413.8|61
1607916600000|2020-12-14 03:30:00|415|413.8|415.3|414|415.3|414|415|413.8|2
1607916900000|2020-12-14 03:35:00|415|413.8|415|413.8|415.3|414|415|413.8|41
1607917200000|2020-12-14 03:40:00|||||||||42
1607917500000|2020-12-14 03:45:00|||||||||5
1607917800000|2020-12-14 03:50:00|415.3||415||415.3||415||18
1607918100000|2020-12-14 03:55:00|415.3|414|415.5|414.3|415.5|414.3|415.3|414|65
1607918400000|2020-12-14 04:00:00|415.3|414|415.3|414|415.5|414.3|415.3|414|14
1607918700000|2020-12-14 04:05:00|415.5|414.3|416|414.8|416|414.8|415.3|414|50
1607919000000|2020-12-14 04:10:00|416.3|415|416.3|414.8|416.8|415.3|416|414.8|26
1607919300000|2020-12-14 04:15:00|416|415|416.5|415|416.5|415.3|416|414.8|12
1607919600000|2020-12-14 04:20:00|416.3|415.3|416.5|415.3|416.5|415.3|416.3|415|6
1607919900000|2020-12-14 04:25:00|416.3|415|416.3|415|416.5|415|416.3|414.8|10
1607920200000|2020-12-14 04:30:00|416|414.8|416.3|415|416.3|415|416|414.8|3
1607920500000|2020-12-14 04:35:00||414.8||415||415||414.8|2
1607920800000|2020-12-14 04:40:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|1
1607921100000|2020-12-14 04:45:00|416.3|415|416.3|415|416.3|415|416.3|414.8|12
1607921700000|2020-12-14 04:55:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|7
1607922000000|2020-12-14 05:00:00|416.3|415|416.3|415|416.3|415|416.3|415|3
1607922300000|2020-12-14 05:05:00|416|414.8|416|414.8|416|414.8|416|414.8|1
1607922600000|2020-12-14 05:10:00|415.8|414.5|416|414.8|416|414.8|415.8|414.5|34
1607922900000|2020-12-14 05:15:00|416.3|415|416|414.8|416.3|415|416|414.8|34
1607923200000|2020-12-14 05:20:00|||||||||643
1607923500000|2020-12-14 05:25:00|416.3|415|416.3|415|416.3|415|416.3|415|32
1607923800000|2020-12-14 05:30:00|416|414.8|416|414.8|416.3|415|416|414.8|4
1607924100000|2020-12-14 05:35:00|416.3|415|415.8|414.5|416.3|415|415.5|414.3|44
1607924400000|2020-12-14 05:40:00|416|414.8|416|414.8|416.3|414.8|416|414.8|39
1607924700000|2020-12-14 05:45:00|416.3|414.5|416|414.8|416.3|414.8|415.8|414.5|14
1607925000000|2020-12-14 05:50:00|415.8|414.5|415.8|414.5|416|414.8|415.8|414.5|11
1607925300000|2020-12-14 05:55:00|415.5|414.3|415.5|414.3|415.5|414.3|415.5|414.3|3
1607925600000|2020-12-14 06:00:00|415.3|414|416|414.8|416|414.8|415.3|414|29
1607925900000|2020-12-14 06:05:00|415.8|414.5|415.8|414.5|415.8|414.8|415.8|414.3|5
1607926200000|2020-12-14 06:10:00|415.5|414.3|415.8|414.5|416|414.8|415.5|414.3|53
1607926500000|2020-12-14 06:15:00|416|414.8|416.3|415|416.3|415|416|414.8|22
1607926800000|2020-12-14 06:20:00|416.5|414.8|416.5|415.3|416.5|415.3|416.3|414.8|25
1607927100000|2020-12-14 06:25:00|416.8|415.5|417.3|416|417.3|416|416.8|415.5|181
1607927400000|2020-12-14 06:30:00|417.5|416.3|418|416.8|418|416.8|417.5|416.3|166
1607927700000|2020-12-14 06:35:00|417.8|416.5|418|416.8|418|416.8|417.5|416.3|59
1607928000000|2020-12-14 06:40:00|417.8|416.5|418.3|417|418.3|417|417.8|416.5|52
1607928300000|2020-12-14 06:45:00|418|416.8|418.5|417|418.5|417.3|418|416.8|43
1607928600000|2020-12-14 06:50:00|418.3|416.8|417.8|416.5|418.5|416.8|417.8|416.5|62
1607928900000|2020-12-14 06:55:00|418|416.8|418|416.8|418.3|417|417.8|416.5|29
1607929200000|2020-12-14 07:00:00|418.3|417|417.8|416.5|418.3|417|417.5|416.3|188
1607929500000|2020-12-14 07:05:00|418|416.8|417.8|416.5|418|416.8|417.8|416.5|349
1607929800000|2020-12-14 07:10:00|418|416.8|418|416.8|418.3|416.8|418|416.8|143
1607930100000|2020-12-14 07:15:00|417.8|416.5|418.5|417.3|419|417.8|417.8|416.5|142
1607930400000|2020-12-14 07:20:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|5
1607930700000|2020-12-14 07:25:00|418.8|417.5|418.8|417.5|418.8|417.5|418.8|417.5|14
1607931000000|2020-12-14 07:30:00|419|417.8|418.3|417|419|417.8|418.3|417|65
1607931300000|2020-12-14 07:35:00|418.5|417.3|418.5|417.3|418.8|417.8|418.3|417|111
1607931600000|2020-12-14 07:40:00|418.3|417|418.8|417.5|418.8|417.5|418.3|417|324
1607931900000|2020-12-14 07:45:00|419||418.8||419||418.8||108
1607932200000|2020-12-14 07:50:00|418.5|417.3|418|416.8|418.8|417.3|418|416.8|88
1607932500000|2020-12-14 07:55:00|418.3|417|418.5|417|418.5|417.3|418|416.8|72
1607932800000|2020-12-14 08:00:00|418.3|417.3|419.8|418.5|419.8|418.5|418.3|417|445
1607933100000|2020-12-14 08:05:00|420|418.8|419.8|418.5|420.3|419|419.5|418.3|434
1607933400000|2020-12-14 08:10:00|420|418.8|419.8|418.5|420.3|419|419.8|418.5|223
1607933700000|2020-12-14 08:15:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|295
1607934000000|2020-12-14 08:20:00|419.5|418.3|419.3|418|419.5|418.3|418.8|417.5|365
1607934300000|2020-12-14 08:25:00|419|417.8|419.5|418.3|419.5|418.3|418.8|417.5|451
1607934600000|2020-12-14 08:30:00|419.3|418|419|417.8|419.5|418.3|418.8|417.5|717
1607934900000|2020-12-14 08:35:00|418.8|417.5|419|417.8|419.3|418|418.8|417.5|291
1607935200000|2020-12-14 08:40:00|418.8|417.5|418.8|417.5|419.3|418|418.8|417.5|288
1607935500000|2020-12-14 08:45:00|418.5|417.3|418.5|417.3|418.8|417.5|418|416.8|1128
1607935800000|2020-12-14 08:50:00|418.3|417|417.8|416.5|418.5|417.3|417.8|416.5|686
1607936100000|2020-12-14 08:55:00|417.5|416.3|417.5|416.3|417.5|416.3|417.3|416|636
1607936400000|2020-12-14 09:00:00|417.8|416.5|417.5|416.3|418.3|416.8|417|415.8|479
1607936700000|2020-12-14 09:05:00|417.8|416.5|417.3|416|417.8|416.5|417.3|415.8|1272
1607937000000|2020-12-14 09:10:00|417|415.8|417.5|416.3|417.8|416.5|417|415.8|181
1607937300000|2020-12-14 09:15:00|417.3|416|417.5|416.3|417.8|416.5|417.3|416|556
1607937600000|2020-12-14 09:20:00|417.8|416.5|417.5|416.3|417.8|416.5|417.5|416.3|329
1607937900000|2020-12-14 09:25:00|417.8|416.5|416.3|415|417.8|416.5|416|414.8|431
1607938200000|2020-12-14 09:30:00|416|414.8|416.5|415.3|416.5|415.3|415.8|414.5|370
1607938500000|2020-12-14 09:35:00|416.8|415.5|417|415.8|417.3|416|416.8|415.5|547
1607938800000|2020-12-14 09:40:00|416.8|415.5|416.5|415.3|417|415.8|416.3|415|381
1607939100000|2020-12-14 09:45:00|416.8|415.5|417.5|416|417.5|416.3|416.5|415.3|189
1607939400000|2020-12-14 09:50:00|417.3|416.3|417|415.8|417.8|416.5|417|415.8|521
1607939700000|2020-12-14 09:55:00|416.8|415.5|417.5|416.3|417.5|416.3|416.8|415.5|101
1607940000000|2020-12-14 10:00:00|417.3|416|417.3|416|417.3|416|417|415.8|168
1607940300000|2020-12-14 10:05:00|417|415.8|417.5|416.3|418|416.8|417|415.8|189
1607940600000|2020-12-14 10:10:00|417.8|416|417.3|416|417.8|416.5|417.3|416|290
1607940900000|2020-12-14 10:15:00|417.5|416.3|417.5|416.3|417.5|416.3|416.8|415.5|243
1607941200000|2020-12-14 10:20:00|417.3|416|417.8|416.5|417.8|416.5|417.3|416|295
1607941500000|2020-12-14 10:25:00|418|416.8|417.5|416.3|418.3|417|417.5|416.3|90
1607941800000|2020-12-14 10:30:00|417.3|416|417.5|416.3|417.8|416.5|417.3|416|180
1607942100000|2020-12-14 10:35:00|417.3|416|417.5|416.3|417.8|416.5|417.3|416|197
1607942400000|2020-12-14 10:40:00|417.8|416.5|417|415.8|417.8|416.5|417|415.8|142
1607942700000|2020-12-14 10:45:00|417.3|416|417.3|416|417.3|416|416.8|415.5|173
1607943000000|2020-12-14 10:50:00|417|415.8|417|415.8|417.3|416|416.8|415.5|175
1607943300000|2020-12-14 10:55:00|417.3|416|417.5|416.3|417.5|416.3|417|415.8|157
1607943600000|2020-12-14 11:00:00|417.3|416|417.8|416.5|417.8|416.5|417.3|416|569
1607943900000|2020-12-14 11:05:00|417.5|416.3|417.3|416|417.8|416.5|417.3|416|222
1607944200000|2020-12-14 11:10:00|417|415.8|417.3|416|417.5|416.3|417|415.8|169
1607944500000|2020-12-14 11:15:00|417.5|416.3|418.5|417.3|418.8|417.3|417.5|416.3|354
1607944800000|2020-12-14 11:20:00|418.8|417.5|418|416.8|418.8|417.5|418|416.8|356
1607945100000|2020-12-14 11:25:00|418.3|417|418.3|417|418.3|417|418|416.8|116
1607945400000|2020-12-14 11:30:00|418|416.8|418.8|417.5|419|417.5|418|416.8|66
1607945700000|2020-12-14 11:35:00|419|417.8|418.8|417.5|419|417.8|418.8|417.5|72
1607946000000|2020-12-14 11:40:00|419|417.8|419|417.5|419|417.8|418.8|417.5|102
1607946300000|2020-12-14 11:45:00|418.8|417.8|418.5|417.3|419.3|418|418.5|417.3|570
1607946600000|2020-12-14 11:50:00|418.8|417.5|418.8|417.5|419|417.5|418.3|417|203
1607946900000|2020-12-14 11:55:00|418.5|417.3|418.8|417.5|418.8|417.5|418.5|417.3|177
1607947200000|2020-12-14 12:00:00|418.5|417.3|418.8|417.5|419|417.8|418.5|417.3|92
1607947500000|2020-12-14 12:05:00|418.5|417.3|418.5|417.3|419|417.8|418.3|417|133
1607947800000|2020-12-14 12:10:00|418.3|417|418|416.8|418.3|417|418|416.8|190
1607948100000|2020-12-14 12:15:00|417.8|416.5|418|416.8|418|416.8|417.5|416.3|224
1607948400000|2020-12-14 12:20:00|418.3|417|418.3|417|418.3|417|418|416.8|55
1607948700000|2020-12-14 12:25:00|418|416.8|418.3|417|418.3|417|418|416.8|118
1607949000000|2020-12-14 12:30:00|418|416.8|418.5|417.3|418.5|417.3|418|416.8|376
1607949300000|2020-12-14 12:35:00|418.8|417.5|419|417.8|419|417.8|418.5|417.3|93
1607949600000|2020-12-14 12:40:00|418.8|417.5|418.8|417.5|419|417.8|418.5|417.3|122
1607949900000|2020-12-14 12:45:00|418.5|417.3|418|416.8|418.5|417.3|418|416.8|77
1607950200000|2020-12-14 12:50:00|417.8|416.5|418|416.8|418|416.8|417.5|416.3|231
1607950500000|2020-12-14 12:55:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|63
1607950800000|2020-12-14 13:00:00|418.3|417|418.5|417|418.5|417.3|418|416.8|168
1607951100000|2020-12-14 13:05:00|418.3|417.3|418.3|417|418.5|417.3|418.3|417|147
1607951400000|2020-12-14 13:10:00|418.5|417.3|418.3|417|418.5|417.3|418|416.8|224
1607951700000|2020-12-14 13:15:00|418|416.8|418.5|417.3|418.8|417.5|418|416.8|188
1607952000000|2020-12-14 13:20:00|418.8|417.5|418.5|417.3|418.8|417.5|418.3|417|113
1607952300000|2020-12-14 13:25:00|418.8|417.5|419.3|418|419.3|418|418.8|417.3|202
1607952600000|2020-12-14 13:30:00|419|417.8|419.8|418.5|420|418.8|419|417.8|241
1607952900000|2020-12-14 13:35:00|420|418.3|419.8|418.5|420|418.8|419.5|418.3|162
1607953200000|2020-12-14 13:40:00|419.5|418.3|419.8|418.5|420|418.8|419.5|418.3|216
1607953500000|2020-12-14 13:45:00|420|418.8|420|418.8|420.5|419.3|419.8|418.5|265
1607953800000|2020-12-14 13:50:00|420.3|419|419.8|418.5|420.3|419|419.8|418.5|422
1607954100000|2020-12-14 13:55:00|420|418.8|419.5|418.3|420|418.8|419.5|418.3|632
1607954400000|2020-12-14 14:00:00|419.8|418.5|419.3|418|420|418.8|419|417.8|372
1607954700000|2020-12-14 14:05:00|419|417.8|418.3|417|419.3|418|418|416.8|167
1607955000000|2020-12-14 14:10:00|418|416.8|418.3|417|418.5|417.3|418|416.8|272
1607955300000|2020-12-14 14:15:00|418|416.8|417.8|416.5|418.5|417.3|417.5|416.3|406
1607955600000|2020-12-14 14:20:00|417.5|416.3|417.5|416|417.5|416.3|416.8|415.5|383
1607955900000|2020-12-14 14:25:00|417.3|415.8|416.3|415|417.3|416|416.3|415|603
1607956200000|2020-12-14 14:30:00|416.5|415.3|416.8|415.5|416.8|415.5|416|414.8|611
1607956500000|2020-12-14 14:35:00|416.5|415.3|415.5|414.3|416.5|415.3|415.3|414|809
1607956800000|2020-12-14 14:40:00|415.8|414.5|415.3|414|415.8|414.5|414.8|413.5|389
1607957100000|2020-12-14 14:45:00|415|413.8|413.8|412.5|415|413.8|413.5|412.3|919
1607957400000|2020-12-14 14:50:00|413.5|412.3|413.5|412.3|414.3|413|413.3|412|757
1607957700000|2020-12-14 14:55:00|413.3|412|413.8|412.5|414|412.8|413|411.8|583
1607958000000|2020-12-14 15:00:00|414|412.8|413|411.8|414|412.8|412.5|411.3|668
1607958300000|2020-12-14 15:05:00|413.3|412|413.8|412.5|414.3|413|412.8|411.5|534
1607958600000|2020-12-14 15:10:00|414|412.8|414.5|413.3|414.5|413.3|413.5|412.3|343
1607958900000|2020-12-14 15:15:00|414.3|413|414.3|413|415|413.8|414|412.8|492
1607959200000|2020-12-14 15:20:00|414.5|413.3|415|413.8|415|413.8|414.3|413|162
1607959500000|2020-12-14 15:25:00|414.8|413.5|415.5|414.3|415.5|414.3|414.5|413.3|364
1607959800000|2020-12-14 15:30:00|415.8|414.5|414.3|413|415.8|414.5|414.3|413|415
1607960100000|2020-12-14 15:35:00|414.5|413.3|414|412.5|414.5|413.3|413.5|412.3|452
1607960400000|2020-12-14 15:40:00|414.3|412.8|413.5|412.3|414.3|413|413|411.8|597
1607960700000|2020-12-14 15:45:00|413.8|412|411.3|410|413.8|412.3|411|409.8|968
1607961000000|2020-12-14 15:50:00|411|409.8|412|410.8|412.3|411|411|409.8|787
1607961300000|2020-12-14 15:55:00|411.8|410.5|410.5|409.3|412|410.8|410|408.8|848
1607961600000|2020-12-14 16:00:00|410.3|409|408.3|407|410.3|409|407.5|406.3|5643
1607961900000|2020-12-14 16:05:00|408|406.8|408.5|407.3|409.3|408|408|406.8|719
1607962200000|2020-12-14 16:10:00|408.3|407|408.8|407.5|409.3|408|408|406.8|739
1607962500000|2020-12-14 16:15:00|408.5|407.3|410|408.8|410|408.8|408.5|407.3|1065
1607962800000|2020-12-14 16:20:00|410.3|409|410|408.8|410.5|409.3|409|407.8|2471
1607963100000|2020-12-14 16:25:00|409.8|408.5|411.3|410|411.3|410|409.8|408.5|2637
1607963400000|2020-12-14 16:30:00|411|409.8|410.8|409.5|411.5|410.3|410.3|409|1175
1607963700000|2020-12-14 16:35:00|411|409.8|411|409.8|411.8|410.5|410.8|409.5|710
1607964000000|2020-12-14 16:40:00|411.3|410|411.5|410.3|411.5|410.3|411|409.8|374
1607964300000|2020-12-14 16:45:00|411.3|410|411.5|410.3|411.5|410.3|411.3|410|376
1607964600000|2020-12-14 16:50:00|411.8|410.5|411.8|410.5|411.8|410.5|411.8|410.5|215
1607964900000|2020-12-14 16:55:00|411.5|410.3|410.8|409.5|411.5|410.3|410.5|409.3|580
1607965200000|2020-12-14 17:00:00|410.5|409.3|411.3|410|411.5|410.3|410.5|409.3|215
1607965500000|2020-12-14 17:05:00|411|409.8|411.3|410|411.5|410.3|411|409.8|162
1607965800000|2020-12-14 17:10:00|411.5|410.3|412.3|411|412.3|411|411.3|410|453
1607966100000|2020-12-14 17:15:00|412|410.8|412|410.8|412.5|411.3|411.8|410.5|401
1607966400000|2020-12-14 17:20:00|412.3|411|412.3|411|412.5|411.3|412.3|411|297
1607966700000|2020-12-14 17:25:00|412|410.8|413|411.5|413|411.8|412|410.8|410
1607967000000|2020-12-14 17:30:00|413.3|411.8|413|411.8|413.5|412.3|413|411.8|589
1607967300000|2020-12-14 17:35:00|413.3|412|413.8|412.5|413.8|412.5|413.3|412|1369
1607967600000|2020-12-14 17:40:00|414|412.8|413.3|412|414|412.8|413|411.8|723
1607967900000|2020-12-14 17:45:00|413|411.8|413.5|412.3|413.8|412.5|413|411.8|185
1607968200000|2020-12-14 17:50:00|413.8|412.5|413.8|412.5|413.8|412.5|413.3|412|60
1607968500000|2020-12-14 17:55:00|413.5|412.3|413.8|412.5|413.8|412.5|413.5|412.3|76
1607968800000|2020-12-14 18:00:00|413.5|412.3|415|413.8|415|413.8|413.5|412.3|833
1607969100000|2020-12-14 18:05:00|414.8|413.5|414.3|413|415.3|414|414.3|413|284
1607969400000|2020-12-14 18:10:00|414|412.8|414.3|413|414.8|413.3|414|412.8|153
1607969700000|2020-12-14 18:15:00|414.5|412.8|415.3|414|415.5|414.3|414.3|412.8|171
1607970000000|2020-12-14 18:20:00|415.5|414.3|415.3|414|415.8|414.5|415.3|414|255
1607970300000|2020-12-14 18:25:00|415.5|414.3|415.5|414.3|416|414.8|415.3|414|130
1607970600000|2020-12-14 18:30:00|415.8|414.5|416.3|415|416.3|415|415.5|414.3|588
1607970900000|2020-12-14 18:35:00|416.5|415.3|416.5|415.3|416.8|415.5|416.3|415|233
1607971200000|2020-12-14 18:40:00|416.8|415.5|415.8|414.5|416.8|415.5|415.8|414.5|601
1607971500000|2020-12-14 18:45:00|415.5|414.3|416|414.8|416.3|414.8|415.3|414|208
1607971800000|2020-12-14 18:50:00|415.8|414.5|415.5|414.3|416|414.8|415.5|414|86
1607972100000|2020-12-14 18:55:00|415.8|414.5|416|414.5|416|414.8|415.5|414.3|324
1607972400000|2020-12-14 19:00:00|415.8|414.8|415.5|414.3|416|414.8|415.5|414.3|77
1607972700000|2020-12-14 19:05:00|415.8|414.5|415.8|414.5|416|414.8|415.5|414.3|100
1607973000000|2020-12-14 19:10:00|416|414.8|416|414.8|416.3|415|415.8|414.5|124
1607973300000|2020-12-14 19:15:00|415.8|414.5|415.5|414.3|416|414.8|415.5|414.3|565
1607973600000|2020-12-14 19:20:00|415.3|414|416.5|415.3|416.5|415.3|415.3|414|842
1607973900000|2020-12-14 19:25:00|416.3|415|418|416.8|418.5|417.3|416.3|415|1140
1607974200000|2020-12-14 19:30:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|123
1607974500000|2020-12-14 19:35:00|417.8|416.5|417.8|416.5|418|416.8|417.5|416.3|136
1607974800000|2020-12-14 19:40:00|417.5|416.3|417.5|416.3|417.8|416.5|417.5|416.3|50
1607975100000|2020-12-14 19:45:00|417.8|416.5|417.8|416.5|418|416.5|417.5|416.3|71
1607975400000|2020-12-14 19:50:00|418|416.8|417.8|416.5|418|416.8|417.8|416.5|579
1607975700000|2020-12-14 19:55:00|418|416.8|418|416.8|418|416.8|417.8|416.5|81
1607976000000|2020-12-14 20:00:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|56
1607976300000|2020-12-14 20:05:00|417.8|416.5|417.8|416.5|417.8|416.5|417.8|416.5|55
1607976600000|2020-12-14 20:10:00|418|416.8|417.8|416.5|418|416.8|417.8|416.5|63
1607976900000|2020-12-14 20:15:00|||||||||4
1607977200000|2020-12-14 20:20:00|418|416.8|418|416.8|418|416.8|418|416.8|34
1607977500000|2020-12-14 20:25:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|128
1607977800000|2020-12-14 20:30:00|418.3|417|417.8|416.5|418.5|417.3|417.5|416.3|59
1607978100000|2020-12-14 20:35:00|418|416.8|418|416.8|418|416.8|417.8|416.5|29
1607978400000|2020-12-14 20:40:00|418.3|417|418|416.8|418.3|417|418|416.8|78
1607978700000|2020-12-14 20:45:00|418.3|417|418|416.8|418.3|417|418|416.8|63
1607979000000|2020-12-14 20:50:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|83
1607979300000|2020-12-14 20:55:00|417.8|416.5|418|416.8|418|416.8|417.8|416.5|79
1607979600000|2020-12-14 21:00:00|418.3|417|418.3|417|418.3|417|418|416.8|23
1607979900000|2020-12-14 21:05:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|12
1607980200000|2020-12-14 21:10:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|12
1607980500000|2020-12-14 21:15:00|||||||||2
1607980800000|2020-12-14 21:20:00|||||||||70
1607981100000|2020-12-14 21:25:00|418|416.8|418|416.8|418|416.8|418|416.8|7
1607981400000|2020-12-14 21:30:00|418.3|417|418.3|417|418.3|417|418|416.8|14
1607981700000|2020-12-14 21:35:00|||||||||20
1607982000000|2020-12-14 21:40:00|||||||||5
1607982300000|2020-12-14 21:45:00|418.5|417.3|418.8|417.5|418.8|417.5|418.3|417|382
1607982600000|2020-12-14 21:50:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|22
1607982900000|2020-12-14 21:55:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|51
1607983200000|2020-12-14 22:00:00|418.5|416.8|418.3|416.8|418.5|416.8|418.3|416.5|4
1607983800000|2020-12-14 22:10:00|418.5|417.3|418.5|417.3|418.5|417.3|418.5|417.3|3
1607985300000|2020-12-14 22:35:00|418.3|416.8|418.3|417|418.3|417|418.3|416.8|18
1607985600000|2020-12-14 22:40:00|418.5|416.8|418.5|416.8|418.5|416.8|418|416.8|0
1607985900000|2020-12-14 22:45:00||417||416.8||417||416.8|0
1607997600000|2020-12-15 02:00:00|416.8|415.8|417|415.8|417|415.8|416.8|415.5|16
1607997900000|2020-12-15 02:05:00|416.8|415.5|417|415.8|417|415.8|416.8|415.5|9
1607998200000|2020-12-15 02:10:00|416.8|415.5|416.8|415.5|417|415.8|416.8|415.5|8
1607998500000|2020-12-15 02:15:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|2
1607998800000|2020-12-15 02:20:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|9
1607999100000|2020-12-15 02:25:00||415||415.3||415.3||415|32
1607999400000|2020-12-15 02:30:00|||||||||16
1607999700000|2020-12-15 02:35:00|||||||||2
1608000000000|2020-12-15 02:40:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|15
1608000300000|2020-12-15 02:45:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|9
1608000600000|2020-12-15 02:50:00|416.3|415|416.3|415|416.5|415.3|416.3|415|42
1608001200000|2020-12-15 03:00:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|61
1608001500000|2020-12-15 03:05:00|416.8|415.5|416.5|415.3|416.8|415.5|416.5|415.3|23
1608001800000|2020-12-15 03:10:00|416.8|415.5|416.8|415.5|416.8|415.5|416.8|415.5|64
1608002100000|2020-12-15 03:15:00|416.5|415.3|416.8|415.5|416.8|415.5|416.5|415.3|121
1608002400000|2020-12-15 03:20:00|||||||||6
1608002700000|2020-12-15 03:25:00|||||||||152
1608003000000|2020-12-15 03:30:00|||||||||4
1608003300000|2020-12-15 03:35:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|40
1608003600000|2020-12-15 03:40:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|24
1608003900000|2020-12-15 03:45:00|416.3|415|416.3|415|416.5|415.3|416.3|415|10
1608004200000|2020-12-15 03:50:00|416.5|415.3|416.5|415.3|416.5|415.3|416.5|415.3|24
1608004500000|2020-12-15 03:55:00|||||||||8
1608004800000|2020-12-15 04:00:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|8
1608005100000|2020-12-15 04:05:00|||||||||4
1608005400000|2020-12-15 04:10:00|416.3|415|416.5|415.3|416.5|415.3|416.3|415|16
1608005700000|2020-12-15 04:15:00|416.3|415|415.8|414.5|416.3|415|415.8|414.5|40
1608006000000|2020-12-15 04:20:00|416|414.8|416|414.8|416|414.8|415.8|414.5|22
1608006300000|2020-12-15 04:25:00|415.8|414.5|416|414.8|416|414.8|415.8|414.5|8
1608006600000|2020-12-15 04:30:00|||||||||5
1608006900000|2020-12-15 04:35:00|||||||||4
1608007200000|2020-12-15 04:40:00|415.8|414.5|416|414.8|416|414.8|415.8|414.5|30
1608007500000|2020-12-15 04:45:00|415.8|414.5|415.5|414.3|415.8|414.5|415.5|414|146
1608007800000|2020-12-15 04:50:00|415.3|414|415.5|414.3|415.5|414.3|415.3|414|3
1608008100000|2020-12-15 04:55:00|415.3|414|415.3|414|415.5|414.3|415.3|414|7
1608008400000|2020-12-15 05:00:00|||||||||2
1608008700000|2020-12-15 05:05:00|415|413.8|415.3|414|415.3|414|415|413.8|14
1608009000000|2020-12-15 05:10:00|415.5|414.3|415.3|414|415.5|414.3|415.3|414|47
1608009300000|2020-12-15 05:15:00|||||||||3
1608009900000|2020-12-15 05:25:00|||||||||22
1608010200000|2020-12-15 05:30:00|415.5|414.3|415.3|414|415.5|414.3|415.3|414|18
1608010500000|2020-12-15 05:35:00|415|413.8|415|413.8|415.3|414|415|413.8|18
1608010800000|2020-12-15 05:40:00|415.3|414|415.3|414|415.3|414|415|413.8|12
1608011100000|2020-12-15 05:45:00|415.5|414.3|416.3|415|416.3|415|415.5|414.3|120
1608011400000|2020-12-15 05:50:00|416|414.8|416|414.8|416.3|415|416|414.8|5
1608011700000|2020-12-15 05:55:00|415.8|414.5|415.8|414.5|415.8|414.5|415.8|414.5|2
1608012000000|2020-12-15 06:00:00|||||||||6
1608012300000|2020-12-15 06:05:00|416|414.8|415.8|414.5|416|414.8|415.8|414.5|14
1608012600000|2020-12-15 06:10:00|416|414.8|416|414.8|416|414.8|416|414.8|12
1608012900000|2020-12-15 06:15:00|416.3|415|416.3|415|416.3|415|416.3|415|20
1608013200000|2020-12-15 06:20:00|416|414.8|416.3|415|416.3|415|416|414.8|27
1608013500000|2020-12-15 06:25:00|416|414.8|416.3|415|416.3|415|416|414.8|49
1608013800000|2020-12-15 06:30:00|416|414.8|416|414.8|416|414.8|416|414.8|14
1608014100000|2020-12-15 06:35:00|||||||||49
1608014400000|2020-12-15 06:40:00|415.8|414.5|415.8|414.5|415.8|414.5|415.8|414.5|93
1608014700000|2020-12-15 06:45:00|||||||||12
1608015000000|2020-12-15 06:50:00|416|414.8|416|414.8|416|414.8|415.8|414.5|21
1608015300000|2020-12-15 06:55:00|416.3|415|416.3|415|416.5|415.3|416.3|415|18
1608015600000|2020-12-15 07:00:00|416.5|415.3|416.8|415.5|417|415.8|416.3|415|160
1608015900000|2020-12-15 07:05:00|417|415.8|417.3|416|417.3|416|417|415.8|185
1608016200000|2020-12-15 07:10:00|417|415.8|417.3|416|417.8|416.5|417|415.8|117
1608016500000|2020-12-15 07:15:00|417|415.8|417.3|416|417.5|416.3|417|415.8|158
1608016800000|2020-12-15 07:20:00|417|415.8|417|415.8|417.3|416|417|415.8|82
1608017100000|2020-12-15 07:25:00|416.8|415.5|416.8|415.5|416.8|415.5|416.5|415.3|95
1608017400000|2020-12-15 07:30:00|416.5|415.3|416.5|415.3|417|415.8|416.5|415.3|92
1608017700000|2020-12-15 07:35:00|416.8|415.5|416.8|415.5|417|415.8|416.8|415.5|99
1608018000000|2020-12-15 07:40:00|417|415.8|417.3|416|417.3|416|417|415.8|6
1608018300000|2020-12-15 07:45:00|417.5|416.3|416.8|415.3|417.5|416.3|416.5|415.3|52
1608018600000|2020-12-15 07:50:00|416.5|415.5|415.3|414|416.8|415.5|415.3|414|260
1608018900000|2020-12-15 07:55:00|415|413.8|414.3|413|415.3|414|414.3|413|292
1608019200000|2020-12-15 08:00:00|414.5|413.3|415|413.8|415.3|414|414.3|413|264
1608019500000|2020-12-15 08:05:00|415.3|414|414.5|413.3|415.3|414|414.5|413.3|514
1608019800000|2020-12-15 08:10:00|414.3|413|414.5|413.3|414.8|413.5|414|412.8|393
1608020100000|2020-12-15 08:15:00|414.8|413.5|415.3|414|415.8|414.5|414.5|413.3|374
1608020400000|2020-12-15 08:20:00|415|413.8|416|414.5|416|414.8|415|413.8|469
1608020700000|2020-12-15 08:25:00|415.8|414.8|416|414.8|416.3|415|415.5|414.3|587
1608021000000|2020-12-15 08:30:00|415.8|414.5|416.5|415.3|416.8|415.5|415.8|414.5|1087
1608021300000|2020-12-15 08:35:00|416.8|415.5|416.8|415.5|417|415.8|416.5|415.3|238
1608021600000|2020-12-15 08:40:00|417|415.8|417|415.8|417.3|416|416.5|415.3|575
1608021900000|2020-12-15 08:45:00|417.3|416|417.3|416|417.3|416|417|415.8|98
1608022200000|2020-12-15 08:50:00|417|415.8|417.5|416.3|417.5|416.3|417|415.8|212
1608022500000|2020-12-15 08:55:00|417.8|416.5|417.5|416.3|417.8|416.5|417.3|416|510
1608022800000|2020-12-15 09:00:00|417.8|416.5|417|415.8|417.8|416.5|416.8|415.5|162
1608023100000|2020-12-15 09:05:00|417.3|416|417.5|416.3|417.8|416.5|417|416|233
1608023400000|2020-12-15 09:10:00|417.3|416|416.3|415|417.5|416.3|416|414.8|337
1608023700000|2020-12-15 09:15:00|416.5|415.3|417|415.5|417.3|416|416.5|415.3|250
1608024000000|2020-12-15 09:20:00|416.8|415.3|416.8|415.5|417|415.8|416.5|415.3|156
1608024300000|2020-12-15 09:25:00|416.5|415.3|416.8|415.5|416.8|415.5|416.5|415.3|121
1608024600000|2020-12-15 09:30:00|417|415.8|417|415.5|417.5|416.3|416.8|415.5|390
1608024900000|2020-12-15 09:35:00|416.8|415.8|417.3|416|417.5|416.3|416.8|415.5|164
1608025200000|2020-12-15 09:40:00|417|415.8|418|416.8|418|416.8|417|415.8|476
1608025500000|2020-12-15 09:45:00|418.3|417|418.8|417.5|419|417.8|418|416.8|1087
1608025800000|2020-12-15 09:50:00|419|417.8|418.5|417|419|417.8|418.3|417|372
1608026100000|2020-12-15 09:55:00|418.3|417.3|418.3|417|418.3|417.3|417.5|416.3|212
1608026400000|2020-12-15 10:00:00|418.5|417.3|417.8|416.5|418.5|417.3|417.8|416.5|245
1608026700000|2020-12-15 10:05:00|418|416.8|417.5|416.3|418|416.8|417.3|416|134
1608027000000|2020-12-15 10:10:00|417.8|416.5|418|416.8|418.3|417|417.5|416.5|224
1608027300000|2020-12-15 10:15:00|417.8|416.5|417.5|416.3|417.8|416.5|417.3|416|246
1608027600000|2020-12-15 10:20:00|417.8|416.5|418|416.8|418.3|417|417.5|416.3|100
1608027900000|2020-12-15 10:25:00|418.3|417|418.5|417.3|418.8|417.5|418.3|417|101
1608028200000|2020-12-15 10:30:00|418.8|417.5|418|416.8|418.8|417.5|418|416.8|400
1608028500000|2020-12-15 10:35:00|418.3|417|418.5|417.3|418.5|417.3|417.8|416.5|235
1608028800000|2020-12-15 10:40:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|119
1608029100000|2020-12-15 10:45:00|418.8|417.5|418.5|417.3|418.8|417.5|418.5|417.3|253
1608029400000|2020-12-15 10:50:00|418.8|417.5|419|417.8|419|417.8|418.5|417.3|157
1608029700000|2020-12-15 10:55:00|419.3|418|418.5|417.3|419.3|418|418.5|417.3|216
1608030000000|2020-12-15 11:00:00|418.3|417|418|416.8|418.5|417.3|418|416.8|83
1608030300000|2020-12-15 11:05:00|417.8|416.5|418.3|417|418.3|417|417.5|416.3|168
1608030600000|2020-12-15 11:10:00|418|416.8|418|416.8|418.5|417|418|416.8|173
1608030900000|2020-12-15 11:15:00|418.3|417|418.3|416.8|418.3|417|418|416.8|136
1608031200000|2020-12-15 11:20:00|418|417|418|416.5|418.3|417|417.5|416.3|114
1608031500000|2020-12-15 11:25:00|417.8|416.8|417.8|416.5|418|416.8|417.5|416.3|92
1608031800000|2020-12-15 11:30:00|417.5|416.3|417.8|416.5|418|416.5|417.5|416.3|148
1608032100000|2020-12-15 11:35:00|417.5|416.3|417.5|416.3|418|416.8|417.5|416.3|84
1608032400000|2020-12-15 11:40:00|417.8|416.5|418|416.8|418.3|416.8|417.8|416.5|99
1608032700000|2020-12-15 11:45:00|418.3|417|418.5|417.3|418.5|417.3|418|416.8|82
1608033000000|2020-12-15 11:50:00|418.3|417|417.5|416.3|418.5|417.3|417.3|416|286
1608033300000|2020-12-15 11:55:00|417.8|416.5|417|415.8|417.8|416.5|416.8|415.5|221
1608033600000|2020-12-15 12:00:00|417.3|416|417.8|416.5|418|416.5|417.3|415.8|123
1608033900000|2020-12-15 12:05:00|418|416.8|418|416.8|418.3|417|417.8|416.5|199
1608034200000|2020-12-15 12:10:00|418.3|417|419.8|418.5|420|418.8|418|416.8|442
1608034500000|2020-12-15 12:15:00|420|418.8|419.8|418.5|420|418.8|419.5|418.3|328
1608034800000|2020-12-15 12:20:00|419.5|418.3|419.8|418.5|420|418.8|419.5|418.3|238
1608035100000|2020-12-15 12:25:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|213
1608035400000|2020-12-15 12:30:00|419.5|418.3|418.8|417.5|419.5|418.3|418.8|417.5|242
1608035700000|2020-12-15 12:35:00|419|417.8|418.8|417.5|419|417.8|418.5|417.3|335
1608036000000|2020-12-15 12:40:00|418.5|417.3|418.3|417|418.8|417.5|418.3|417|314
1608036300000|2020-12-15 12:45:00|418.5|417.3|418.5|417.3|418.8|417.5|418.3|417|548
1608036600000|2020-12-15 12:50:00|418.8|417|417.8|416.5|418.8|417.3|417.8|416.5|724
1608036900000|2020-12-15 12:55:00|417.5|416.3|417.3|416|417.8|416.5|417|415.8|449
1608037200000|2020-12-15 13:00:00|417|415.8|417.3|416|417.8|416.5|417|415.8|376
1608037500000|2020-12-15 13:05:00|417.5|416.3|418.8|417.5|418.8|417.5|417.5|416.3|240
1608037800000|2020-12-15 13:10:00|419|417.3|419|417.8|419.3|418|418.8|417.3|193
1608038100000|2020-12-15 13:15:00|419.3|418|418.8|417.5|419.3|418|418.8|417.5|277
1608038400000|2020-12-15 13:20:00|419|417.8|419|417.8|419.3|418|418.8|417.5|169
1608038700000|2020-12-15 13:25:00|419.3|418|419.5|418.3|419.8|418.5|419|417.8|336
1608039000000|2020-12-15 13:30:00|419.3|418|420|418.8|420.3|419|419.3|418|226
1608039300000|2020-12-15 13:35:00|420.3|419|419.8|418.5|420.3|419|419.8|418.5|460
1608039600000|2020-12-15 13:40:00|419.5|418.3|420|418.8|420.3|419|419.5|418.3|468
1608039900000|2020-12-15 13:45:00|419.8|418.5|419.8|418.3|420|418.8|419.3|418|352
1608040200000|2020-12-15 13:50:00|419.5|418.5|419.5|418.3|420|418.8|419.5|418.3|198
1608040500000|2020-12-15 13:55:00|419.8|418.5|419.3|418|419.8|418.5|419|417.8|268
1608040800000|2020-12-15 14:00:00|419|417.8|419.3|418|420|418.8|419|417.8|421
1608041100000|2020-12-15 14:05:00|419.5|418.3|418.3|417|419.5|418.3|418.3|417|428
1608041400000|2020-12-15 14:10:00|418.5|417.3|418.8|417.5|418.8|417.5|418.3|417|193
1608041700000|2020-12-15 14:15:00|419|417.8|418.5|417.3|419|417.8|418.5|417.3|315
1608042000000|2020-12-15 14:20:00|418.3|417|418.8|417.5|419|417.8|418.3|417|291
1608042300000|2020-12-15 14:25:00|418.5|417.3|417.8|416.5|419|417.8|417.8|416.5|346
1608042600000|2020-12-15 14:30:00|418|416.8|418.5|417.3|418.8|417.5|417.3|416|753
1608042900000|2020-12-15 14:35:00|418.3|417|417.5|416.3|419|417.8|417.5|416.3|322
1608043200000|2020-12-15 14:40:00|417.8|416.5|418|416.8|418.3|417|417.8|416.5|435
1608043500000|2020-12-15 14:45:00|417.8|416.5|417.5|416.3|417.8|416.8|417.3|416|682
1608043800000|2020-12-15 14:50:00|417.3|416|418|416.8|418.3|417|417|415.8|373
1608044100000|2020-12-15 14:55:00|418.3|417|417.5|416.3|418.3|417|417.3|416|469
1608044400000|2020-12-15 15:00:00|417.8|416|418.3|417|418.5|417.3|417.3|416|382
1608044700000|2020-12-15 15:05:00|418.5|417.3|419|417.8|419.8|418.5|418.3|417|953
1608045000000|2020-12-15 15:10:00|418.8|417.5|418.8|417.5|419.5|418.3|418.5|417.3|221
1608045300000|2020-12-15 15:15:00|418.5|417.3|419.8|418.5|420|418.8|418.5|417.3|735
1608045600000|2020-12-15 15:20:00|419.5|418.3|419.8|418.5|419.8|418.5|419|417.8|320
1608045900000|2020-12-15 15:25:00|419.5|418.3|419.8|418.5|420.3|419|419.3|418|420
1608046200000|2020-12-15 15:30:00|419.5|418.3|420|418.8|420|418.8|419.3|418|661
1608046500000|2020-12-15 15:35:00|419.8|418.5|419.5|418|420|418.8|419|417.8|560
1608046800000|2020-12-15 15:40:00|419.3|418.3|419.8|418.5|420.3|419|419|417.8|5593
1608047100000|2020-12-15 15:45:00|420|418.8|421.3|420|421.3|420|420|418.8|882
1608047400000|2020-12-15 15:50:00|421|419.8|421|419.8|421.5|420.3|421|419.8|881
1608047700000|2020-12-15 15:55:00|421.3|420|420.8|419.5|421.5|420.3|420.8|419.5|517
1608048000000|2020-12-15 16:00:00|421|419.8|421|419.8|421.3|420|420.5|419.3|660
1608048300000|2020-12-15 16:05:00|420.8|419.5|420.5|419.3|421|419.8|420.3|419|737
1608048600000|2020-12-15 16:10:00|420.8|419.5|420|418.8|420.8|419.5|419.8|418.5|665
1608048900000|2020-12-15 16:15:00|420.3|419|420.3|419|420.8|419.5|419.8|418.5|887
1608049200000|2020-12-15 16:20:00|420.5|419.3|421.5|420|421.5|420.3|420.5|419.3|583
1608049500000|2020-12-15 16:25:00|421.3|420.3|420.5|419.3|421.5|420.3|420|418.8|2664
1608049800000|2020-12-15 16:30:00|420.3|419|419.8|418.3|420.5|419.3|419.3|418|3000
1608050100000|2020-12-15 16:35:00|419.5|418.5|419.5|418.3|420|418.5|419|417.8|583
1608050400000|2020-12-15 16:40:00|419.8|418.5|420.3|419|420.5|419.3|419.5|418.3|315
1608050700000|2020-12-15 16:45:00|420|418.8|420.3|419|420.3|419|419.8|418.5|288
1608051000000|2020-12-15 16:50:00|420|418.8|419.8|418.5|420.3|419|419.8|418.5|308
1608051300000|2020-12-15 16:55:00|419.5|418.3|419.5|418.3|419.8|418.5|419.5|418|305
1608051600000|2020-12-15 17:00:00|419.8|418.5|420|418.8|420|418.8|419.5|418.3|246
1608051900000|2020-12-15 17:05:00|419.8|418.5|420|418.5|420|418.8|419.8|418.3|331
1608052200000|2020-12-15 17:10:00|419.8|418.8|420.3|419|420.3|419|419.8|418.5|96
1608052500000|2020-12-15 17:15:00|420|418.8|420.3|419|420.3|419|420|418.8|149
1608052800000|2020-12-15 17:20:00|420|418.8|420.3|419|420.3|419|420|418.8|199
1608053100000|2020-12-15 17:25:00|420.5|419.3|420.5|419.3|420.5|419.3|420.3|419|206
1608053400000|2020-12-15 17:30:00|420.3|419|420.5|419.3|420.5|419.3|420.3|419|441
1608053700000|2020-12-15 17:35:00|420.3|419|420.5|419.3|420.5|419.3|420.3|419|150
1608054000000|2020-12-15 17:40:00|420.3|419|420|418.8|420.5|419|420|418.8|83
1608054300000|2020-12-15 17:45:00|420.3|418.5|420|418.8|420.3|419|420|418.5|166
1608054600000|2020-12-15 17:50:00|419.8|418.5|419.8|418.5|420|418.8|419.5|418.3|107
1608054900000|2020-12-15 17:55:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|111
1608055200000|2020-12-15 18:00:00|419|417.8|418.8|417.5|419.5|418.3|418.5|417|4594
1608055500000|2020-12-15 18:05:00|419|417.8|418.8|417.5|419.3|418|418.8|417.5|565
1608055800000|2020-12-15 18:10:00|419|417.8|419|417.8|419.3|418|418.8|417.5|204
1608056100000|2020-12-15 18:15:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|223
1608056400000|2020-12-15 18:20:00|419.3|418|418.8|417.5|419.3|418|418.8|417.5|142
1608056700000|2020-12-15 18:25:00|419|417.8|418.8|417.5|419|417.8|418.5|417.3|277
1608057000000|2020-12-15 18:30:00|418.5|417.3|418.3|417|418.8|417.5|418.3|417|385
1608057300000|2020-12-15 18:35:00|418.5|417.3|418.3|417|418.5|417.3|418.3|417|86
1608057600000|2020-12-15 18:40:00|418.5|417.3|418.5|417.3|418.5|417.3|418.3|417|153
1608057900000|2020-12-15 18:45:00|418.3|417|418.3|417|418.8|417.5|418.3|417|142
1608058200000|2020-12-15 18:50:00|418.5|417.3|418.8|417.5|418.8|417.5|418.3|417.3|112
1608058500000|2020-12-15 18:55:00|418.5|417.3|418.5|417.3|418.8|417.5|418.5|417.3|38
1608058800000|2020-12-15 19:00:00|418.8|417.5|418.3|417|418.8|417.5|418.3|417|89
1608059100000|2020-12-15 19:05:00|418.5|417.3|417.8|416.5|418.5|417.3|417.8|416.5|295
1608059400000|2020-12-15 19:10:00|418|416.8|418|416.8|418.3|417|417.8|416.5|183
1608059700000|2020-12-15 19:15:00|418.3|416.5|418|416.8|418.3|416.8|417.5|416.3|153
1608060000000|2020-12-15 19:20:00|418.3|417|418.5|417.3|418.5|417.3|417.8|416.5|147
1608060300000|2020-12-15 19:25:00|418.8|417.5|419.8|418.5|420.3|419|418.5|417.3|664
1608060600000|2020-12-15 19:30:00|420|418.8|420|418.8|420.3|419|419.8|418.5|239
1608060900000|2020-12-15 19:35:00|419.8|418.5|419.8|418.5|420|418.8|419.5|418.3|308
1608061200000|2020-12-15 19:40:00|420|418.8|419.8|418.5|420|418.8|419.5|418.3|91
1608061500000|2020-12-15 19:45:00|420|418.8|419.5|418.3|420|418.8|419.5|418.3|34
1608061800000|2020-12-15 19:50:00|419.8|418.5|419.3|418|419.8|418.5|419.3|418|38
1608062100000|2020-12-15 19:55:00|419.5|418.3|419.8|418.5|419.8|418.5|419.3|418|15
1608062400000|2020-12-15 20:00:00|419.5|418.3|419.5|418.3|419.5|418.5|419.5|418.3|162
1608062700000|2020-12-15 20:05:00|419.8|418.5|419.5|418.3|419.8|418.5|419.5|418.3|111
1608063000000|2020-12-15 20:10:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|8
1608063300000|2020-12-15 20:15:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|21
1608063600000|2020-12-15 20:20:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|6
1608063900000|2020-12-15 20:25:00|419.5|418.3|419.5|418.3|419.5|418.3|419.5|418.3|23
1608064200000|2020-12-15 20:30:00|419.8|418.5|419.8|418.5|419.8|418.5|419.8|418.5|17
1608064500000|2020-12-15 20:35:00|420|418.8|420|418.8|420|418.8|420|418.5|18
1608064800000|2020-12-15 20:40:00|420.3|419|420.3|419|420.3|419|420.3|419|56
1608065100000|2020-12-15 20:45:00|420|418.8|420|418.8|420|418.8|420|418.8|12
1608065700000|2020-12-15 20:55:00|||||||||81
1608066000000|2020-12-15 21:00:00|419.8|418.5|419.8|418.5|420|418.8|419.8|418.5|69
1608066300000|2020-12-15 21:05:00|420|418.3|419.5|418.3|420|418.3|419.5|418.3|8
1608066600000|2020-12-15 21:10:00|||||||||5
1608066900000|2020-12-15 21:15:00|||||||||7
1608067200000|2020-12-15 21:20:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|30
1608067500000|2020-12-15 21:25:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|44
1608067800000|2020-12-15 21:30:00|418.8|417.5|419.5|418.3|419.5|418.3|418.5|417.3|124
1608068100000|2020-12-15 21:35:00|419.3|418|419.3|418|419.5|418.3|419|417.8|19
1608068400000|2020-12-15 21:40:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|13
1608068700000|2020-12-15 21:45:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|52
1608069000000|2020-12-15 21:50:00|420|418.8|419.8|418.5|420|418.8|419.5|418.3|23
1608069300000|2020-12-15 21:55:00|420|418.8|420|418.5|420|418.8|419.8|418.5|18
1608069600000|2020-12-15 22:00:00|419.8|418.3|419.8|418.3|419.8|418.5|419.8|418.3|0
1608069900000|2020-12-15 22:05:00|420.3|419|420.3|418.5|420.3|419|420.3|418.5|6
1608070500000|2020-12-15 22:15:00|420|418.8|420|418.8|420|418.8|420|418.8|0
1608070800000|2020-12-15 22:20:00||418.5||418.8||418.8||418.5|10
1608072900000|2020-12-15 22:55:00|420.3|418.3|420.3|417.5|420.3|418.3|419.3|417.5|17
1608084000000|2020-12-16 02:00:00|418.5|417.3|418.8|417.5|418.8|417.5|418.5|417.3|6
1608084300000|2020-12-16 02:05:00|||||||||1
1608084600000|2020-12-16 02:10:00|418.5|417.3|418.8|417.5|419|417.8|418.5|417.3|10
1608084900000|2020-12-16 02:15:00|419|417.8|419.3|418|419.3|418|419|417.8|28
1608085200000|2020-12-16 02:20:00|419.5|418.3|419.5|418.3|419.5|418.3|419.5|418|0
1608085500000|2020-12-16 02:25:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|4
1608085800000|2020-12-16 02:30:00|420|418.8|420|418.8|420|418.8|420|418.8|59
1608086100000|2020-12-16 02:35:00|420.3||420||420.3||420||14
1608086400000|2020-12-16 02:40:00|419.8|418.5|420|418.8|420|418.8|419.8|418.5|9
1608086700000|2020-12-16 02:45:00|419.8|418.5|419.8|418.5|419.8|418.5|419.8|418.5|4
1608087000000|2020-12-16 02:50:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|5
1608087600000|2020-12-16 03:00:00|420|418.8|420|418.8|420|418.8|419.8|418.5|8
1608087900000|2020-12-16 03:05:00|419.8|418.5|419.8|418.5|419.8|418.5|419.8|418.5|14
1608088200000|2020-12-16 03:10:00|419.5|418.3|419.5|418.3|419.5|418.3|419.5|418.3|16
1608088500000|2020-12-16 03:15:00|419.3|418|419.3|418|419.3|418|419.3|418|12
1608088800000|2020-12-16 03:20:00|||||||||2
1608089100000|2020-12-16 03:25:00|||||||||3
1608089400000|2020-12-16 03:30:00|419|417.8|419|417.8|419|417.8|418.8|417.5|12
1608089700000|2020-12-16 03:35:00|419.3|418|419.3|418|419.3|418|419.3|418|3
1608090000000|2020-12-16 03:40:00||417.8||418||418||417.8|4
1608090300000|2020-12-16 03:45:00|419.5|418.3|419.5|418.3|419.8|418.3|419.5|418.3|5
1608090900000|2020-12-16 03:55:00|||||||||1
1608091200000|2020-12-16 04:00:00|419.3|418|419.3|418|419.5|418.3|419.3|418|39
1608091500000|2020-12-16 04:05:00||417.8||418||418||417.8|6
1608091800000|2020-12-16 04:10:00|419.5||419.3||419.5||419.3||49
1608092100000|2020-12-16 04:15:00|||||||||1
1608092700000|2020-12-16 04:25:00|419|417.8|419|417.8|419|417.8|419|417.8|6
1608093000000|2020-12-16 04:30:00|419.3||419.3||419.3||419.3||1
1608093300000|2020-12-16 04:35:00||418||418||418||418|0
1608094200000|2020-12-16 04:50:00|419.5|418.3|419.5|418.3|419.5|418.3|419.3|418.3|0
1608094800000|2020-12-16 05:00:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|7
1608095100000|2020-12-16 05:05:00|419.3|418|419.3|418|419.3|418|419.3|417.8|9
1608095400000|2020-12-16 05:10:00|419|417.8|419.3|418|419.3|418|419|417.8|29
1608095700000|2020-12-16 05:15:00||417.8||418||418||417.8|23
1608096000000|2020-12-16 05:20:00|419|417.8|419.3|418|419.3|418|419|417.8|68
1608096300000|2020-12-16 05:25:00|||||||||2
1608096600000|2020-12-16 05:30:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|13
1608097200000|2020-12-16 05:40:00|||||||||4
1608097500000|2020-12-16 05:45:00|||||||||2
1608097800000|2020-12-16 05:50:00|419.5|418.3|419.5|418.3|419.5|418.3|419.3|418|19
1608098100000|2020-12-16 05:55:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|25
1608098400000|2020-12-16 06:00:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|14
1608098700000|2020-12-16 06:05:00|419.3|418|419.3|418|419.5|418.3|419.3|418|6
1608099000000|2020-12-16 06:10:00|419.5|418.3|419.3|418|419.5|418.3|419.3|418|29
1608099300000|2020-12-16 06:15:00|419|417.8|418.8|417.5|419|417.8|418.5|417.3|77
1608099600000|2020-12-16 06:20:00|418.5|417.3|418.5|417.3|418.8|417.3|418.5|417.3|2
1608099900000|2020-12-16 06:25:00|418.8|417.5|418.5|417.3|418.8|417.5|418.5|417.3|4
1608100200000|2020-12-16 06:30:00|418.8|417.5|418.8|417.5|418.8|417.5|418.5|417.3|1
1608100800000|2020-12-16 06:40:00|||||||||2
1608101100000|2020-12-16 06:45:00|419|417.8|419|417.8|419|417.8|418.8|417.5|6
1608101400000|2020-12-16 06:50:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|6
1608101700000|2020-12-16 06:55:00|418.8|417.5|418.5|417.3|419|417.5|418.5|417|17
1608102000000|2020-12-16 07:00:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|7
1608102300000|2020-12-16 07:05:00|418.3|417|418.3|417|418.5|417.3|418.3|417|13
1608102600000|2020-12-16 07:10:00|418.5|417.3|418.5|417.3|418.5|417.3|418.3|417|16
1608102900000|2020-12-16 07:15:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|41
1608103200000|2020-12-16 07:20:00|418.3|417|418.3|417|418.3|417|418.3|417|43
1608103500000|2020-12-16 07:25:00|418|416.8|418|416.8|418|416.8|417.8|416.5|125
1608103800000|2020-12-16 07:30:00|418.3|417|418.3|417|418.3|417|418.3|417|15
1608104100000|2020-12-16 07:35:00|418.5|417.3|418|416.8|418.5|417.3|418|416.8|88
1608104400000|2020-12-16 07:40:00|418.3|417|418.8|417.5|418.8|417.5|418|416.8|92
1608104700000|2020-12-16 07:45:00|419|417.8|419|417.8|419|417.8|418.8|417.5|1817
1608105000000|2020-12-16 07:50:00|418.8|417.5|419|417.8|419.3|418|418.8|417.5|84
1608105300000|2020-12-16 07:55:00|418.8|417.5|418.8|417.5|419|417.5|418.5|417.3|70
1608105600000|2020-12-16 08:00:00|419|417.8|418.5|417.3|419.3|418|418.3|417|269
1608105900000|2020-12-16 08:05:00|418.3|417|419.3|418|419.3|418|418.3|417|209
1608106200000|2020-12-16 08:10:00|419.5|418.3|419.8|418.5|419.8|418.5|419|417.8|510
1608106500000|2020-12-16 08:15:00|420|418.8|420|418.8|420.3|419|419.5|418.3|207
1608106800000|2020-12-16 08:20:00|420.3|419|420.3|419|421|419.8|420|418.8|707
1608107100000|2020-12-16 08:25:00|420.5|419.3|420.5|419.3|421|419.8|420.3|419|649
1608107400000|2020-12-16 08:30:00|420.3|419|420.3|419|420.5|419.3|420|418.8|1077
1608107700000|2020-12-16 08:35:00|420|418.8|419.5|418|420.3|419|419.3|418|369
1608108000000|2020-12-16 08:40:00|419.3|418.3|419.5|418.3|420|418.8|419.3|418.3|446
1608108300000|2020-12-16 08:45:00|419.8|418.5|419.8|418.5|420|418.8|419.5|418.3|293
1608108600000|2020-12-16 08:50:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|121
1608108900000|2020-12-16 08:55:00|420|418.8|419.3|418|420|418.8|419|417.8|175
1608109200000|2020-12-16 09:00:00|419|417.8|418.5|417.3|419.3|418|418.3|417|628
1608109500000|2020-12-16 09:05:00|418.8|417.5|418.8|417.5|418.8|417.5|418.5|417.3|206
1608109800000|2020-12-16 09:10:00|418.5|417.3|418.3|417|418.8|417.5|418|416.8|2360
1608110100000|2020-12-16 09:15:00|418|416.8|419|417.8|419|417.8|418|416.8|501
1608110400000|2020-12-16 09:20:00|419.3|418|420.8|419.5|420.8|419.5|419|417.8|249
1608110700000|2020-12-16 09:25:00|420.5|419.3|419.8|418.5|420.5|419.3|419.5|418.3|145
1608111000000|2020-12-16 09:30:00|419.5|418.3|420|418.8|420|418.8|419.5|418.3|111
1608111300000|2020-12-16 09:35:00|419.8|418.5|420.5|419.3|420.8|419.5|419.8|418.5|156
1608111600000|2020-12-16 09:40:00|420.8|419.5|420.3|418.8|421|419.8|420|418.8|297
1608111900000|2020-12-16 09:45:00|420|419|421.3|420|421.5|420.3|420|418.8|495
1608112200000|2020-12-16 09:50:00|421.5|420.3|420.8|419.5|421.5|420.3|420.5|419.3|303
1608112500000|2020-12-16 09:55:00|421|419.8|420.8|419.5|421|419.8|420.5|419.3|308
1608112800000|2020-12-16 10:00:00|420.5|419.3|420.8|419.5|421|419.8|420.5|419.3|432
1608113100000|2020-12-16 10:05:00|421|419.8|421.8|420.5|421.8|420.5|421|419.5|249
1608113400000|2020-12-16 10:10:00|421.5|420.3|421.5|420.3|421.5|420.5|421.3|420|168
1608113700000|2020-12-16 10:15:00|421.8|420.5|421.3|420|421.8|420.5|421|419.8|274
1608114000000|2020-12-16 10:20:00|421|419.8|421|419.8|421|419.8|420.8|419.5|89
1608114300000|2020-12-16 10:25:00|420.8|419.5|421|419.8|421.3|420|420.8|419.5|212
1608114600000|2020-12-16 10:30:00|420.8|419.5|420.8|419.5|420.8|419.5|420.5|419.3|91
1608114900000|2020-12-16 10:35:00|421|419.8|421|419.8|421.3|420|421|419.8|100
1608115200000|2020-12-16 10:40:00|421.3|420|421.3|420|421.3|420|420.8|419.5|75
1608115500000|2020-12-16 10:45:00|421|419.8|420.8|419.5|421|419.8|420.8|419.5|124
1608115800000|2020-12-16 10:50:00|420.5|419.3|420.5|419.3|420.8|419.5|420.5|419.3|73
1608116100000|2020-12-16 10:55:00|420.3|419|420.8|419.5|420.8|419.5|420.3|419|156
1608116400000|2020-12-16 11:00:00|420.5|419.3|420|418.8|420.8|419.5|419.8|418.5|323
1608116700000|2020-12-16 11:05:00|419.8|418.5|420.5|419.3|420.5|419.3|419.8|418.5|124
1608117000000|2020-12-16 11:10:00|420.3|419|420|418.5|420.3|419|419.8|418.5|162
1608117300000|2020-12-16 11:15:00|419.8|418.8|420.3|418.8|420.3|419|419.8|418.5|46
1608117600000|2020-12-16 11:20:00|420|418.5|420.3|419|420.3|419|419.8|418.5|138
1608117900000|2020-12-16 11:25:00|420|418.8|419.5|418.3|420.3|419|419.5|418.3|160
1608118200000|2020-12-16 11:30:00|419.8|418.5|419.5|418.3|419.8|418.5|419.3|418|296
1608118500000|2020-12-16 11:35:00|419.3|418|419.5|418.3|419.8|418.5|419.3|418|214
1608118800000|2020-12-16 11:40:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|186
1608119100000|2020-12-16 11:45:00|419.5|418.3|420|418.8|420|418.8|419.5|418.3|85
1608119400000|2020-12-16 11:50:00|420.3|419|419.8|418.5|420.5|419|419.8|418.5|173
1608119700000|2020-12-16 11:55:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|311
1608120000000|2020-12-16 12:00:00|419.5|418.3|419|417.8|419.8|418.5|419|417.8|163
1608120300000|2020-12-16 12:05:00|418.8|417.5|419|417.8|419.3|418|418.8|417.5|311
1608120600000|2020-12-16 12:10:00|||||||||100
1608120900000|2020-12-16 12:15:00|418.8|417.5|418.8|417.5|418.8|417.5|418.5|417.3|335
1608121200000|2020-12-16 12:20:00|418.5|417.3|418.5|417.3|419|417.8|418.5|417.3|165
1608121500000|2020-12-16 12:25:00|418.3|417|418.5|417.3|418.5|417.3|418.3|417|115
1608121800000|2020-12-16 12:30:00|418.3|417|418.8|417.3|419|417.5|418.3|417|212
1608122100000|2020-12-16 12:35:00|419|417.5|419|417.8|419|417.8|418.8|417.3|135
1608122400000|2020-12-16 12:40:00|418.8|417.5|418.8|417.5|419|417.8|418.8|417.5|379
1608122700000|2020-12-16 12:45:00|418.5|417.3|418.5|417.3|418.8|417.5|418.5|417.3|192
1608123000000|2020-12-16 12:50:00|418.3|417|418.5|417.3|418.5|417.3|418|416.8|256
1608123300000|2020-12-16 12:55:00|418.3|417|419.3|418|419.3|418|418.3|417|133
1608123600000|2020-12-16 13:00:00|419.5|418.3|419.8|418.5|420|418.5|419.5|418.3|407
1608123900000|2020-12-16 13:05:00|420|418.8|420|418.8|420.3|419|420|418.5|94
1608124200000|2020-12-16 13:10:00|420.3|419|420.3|419|420.3|419|419.8|418.5|152
1608124500000|2020-12-16 13:15:00|420.5|418.8|420|418.8|420.8|419.5|420|418.8|289
1608124800000|2020-12-16 13:20:00|419.8|418.5|419.5|418|419.8|418.5|419.3|418|364
1608125100000|2020-12-16 13:25:00|419.3|418.3|419.8|418.5|419.8|418.5|419.3|418|239
1608125400000|2020-12-16 13:30:00|419.5|418.3|419.3|418|420.3|419|419.3|418|276
1608125700000|2020-12-16 13:35:00|419.5|418.3|419|417.8|419.5|418.3|418.8|417.5|544
1608126000000|2020-12-16 13:40:00|418.8|417.5|419|417.8|419|417.8|418.5|417.3|223
1608126300000|2020-12-16 13:45:00|418.8|417.5|419.5|418.3|419.5|418.3|418.8|417.5|186
1608126600000|2020-12-16 13:50:00|419.8|418.5|419.8|418.5|420|418.8|419.3|418|275
1608126900000|2020-12-16 13:55:00|420|418.8|419|417.8|420|418.8|419|417.8|122
1608127200000|2020-12-16 14:00:00|418.8|417.5|418.3|417|419.5|418.3|418|416.8|716
1608127500000|2020-12-16 14:05:00|418|416.8|418.5|417.3|419|417.8|417.8|416.5|452
1608127800000|2020-12-16 14:10:00|418.8|417.5|419.5|418|419.5|418.3|418.8|417.3|340
1608128100000|2020-12-16 14:15:00|419.8|418.3|419.5|418.3|419.8|418.5|419.3|418|249
1608128400000|2020-12-16 14:20:00|419.3|418|419|417.8|419.5|418.3|418.8|417.5|296
1608128700000|2020-12-16 14:25:00|418.8|417.5|419.5|418.3|419.8|418.5|418.8|417.5|380
1608129000000|2020-12-16 14:30:00|419.8|418.5|419.3|418|419.8|418.5|418.8|417.5|813
1608129300000|2020-12-16 14:35:00|419.5|418.3|418.3|416.8|419.5|418.3|418|416.8|581
1608129600000|2020-12-16 14:40:00|418|417|418|416.8|418.3|417|417.5|416.3|406
1608129900000|2020-12-16 14:45:00|418.3|416.5|417.5|416.3|418.3|417|417.5|416.3|288
1608130200000|2020-12-16 14:50:00|417.8|416.5|417.5|416.3|418.3|417|417.3|416|399
1608130500000|2020-12-16 14:55:00|417.8|416.5|418.8|417.5|418.8|417.5|417.8|416.5|375
1608130800000|2020-12-16 15:00:00|418.5|417.3|418.3|417|418.8|417.5|418.3|417|809
1608131100000|2020-12-16 15:05:00|418|416.8|417.8|416.5|418|416.8|417.8|416.5|359
1608131400000|2020-12-16 15:10:00|417.5|416.3|417.3|416|417.5|416.3|416.8|415.5|740
1608131700000|2020-12-16 15:15:00|417.5|415.8|419|417.8|419|417.8|417|415.8|625
1608132000000|2020-12-16 15:20:00|419.3|418|418.5|417.3|419.3|418|418.5|417.3|261
1608132300000|2020-12-16 15:25:00|418.8|417.5|419.5|418|419.5|418.3|418.5|417.3|764
1608132600000|2020-12-16 15:30:00|419.3|419.8|420.3|419|421.3|420|419|417.8|1870
1608132900000|2020-12-16 15:35:00|420|418.8|420|418.8|420.5|419.3|419.5|418.3|1282
1608133200000|2020-12-16 15:40:00|420.3|419|418.8|417.5|420.5|419.3|418.5|417.3|945
1608133500000|2020-12-16 15:45:00|418.5|417.3|418.3|417|418.8|417.5|417.8|416.5|2884
1608133800000|2020-12-16 15:50:00|418.5|416.8|418|416.5|419.3|418|417.5|416.3|739
1608134100000|2020-12-16 15:55:00|417.8|416.8|418|416.8|418.3|417|417.3|416|481
1608134400000|2020-12-16 16:00:00|417.8|416.5|418|416.5|418.3|417|417.3|416|665
1608134700000|2020-12-16 16:05:00|418.3|416.8|418.3|417|418.5|417.3|418|416.8|501
1608135000000|2020-12-16 16:10:00|418.5|417.3|419|417.8|419.3|418|418.3|417|1015
1608135300000|2020-12-16 16:15:00|418.8|417.5|418.8|417.5|419|417.8|418.3|417|827
1608135600000|2020-12-16 16:20:00|419|417.8|419.3|418|419.5|418.3|418.5|417.3|865
1608135900000|2020-12-16 16:25:00|419.5|418.3|419.5|418.3|420|418.5|419|417.8|2243
1608136200000|2020-12-16 16:30:00|419.8|418.5|419.8|418.5|420|418.8|419.5|418.3|662
1608136500000|2020-12-16 16:35:00|420|418.3|420|418.8|420|418.8|419.8|418.3|199
1608136800000|2020-12-16 16:40:00|420.3|419|420.3|419|420.3|419|419.8|418.5|691
1608137100000|2020-12-16 16:45:00|420.5|419.3|421.5|420.3|422|420.8|420.5|419.3|949
1608137400000|2020-12-16 16:50:00|421.3|420|421.3|420|421.8|420.5|421|419.8|914
1608137700000|2020-12-16 16:55:00|421.5|420.3|421.5|420.3|422|420.8|421.3|420|385
1608138000000|2020-12-16 17:00:00|421.8|420.5|421.8|420.3|421.8|420.5|421.5|420.3|232
1608138300000|2020-12-16 17:05:00|421.5|420.5|422|420.8|422|420.8|421.3|420|383
1608138600000|2020-12-16 17:10:00|421.8|420.5|421.8|420.5|422|420.8|421.8|420.5|196
1608138900000|2020-12-16 17:15:00|422|420.3|422|420.8|422|420.8|421.5|420.3|193
1608139200000|2020-12-16 17:20:00|422.3|421|422.3|421|422.5|421.3|422|420.8|656
1608139500000|2020-12-16 17:25:00|422.5|421.3|422|420.5|422.5|421.3|422|420.5|180
1608139800000|2020-12-16 17:30:00|422.3|420.8|422.8|421.5|422.8|421.5|422|420.8|145
1608140100000|2020-12-16 17:35:00|422.5|421.3|423.3|422|423.5|422.3|422.5|421.3|235
1608140400000|2020-12-16 17:40:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422.3|258
1608140700000|2020-12-16 17:45:00|423.8|422.5|423.3|422|423.8|422.5|423.3|422|254
1608141000000|2020-12-16 17:50:00|423|421.8|423.8|422.5|423.8|422.5|423|421.8|281
1608141300000|2020-12-16 17:55:00|423.5|422.3|423.8|422.5|424|422.8|423.5|422.3|382
1608141600000|2020-12-16 18:00:00|424|422.8|423.3|421.8|424|422.8|423|421.8|988
1608141900000|2020-12-16 18:05:00|423|422|423|421.8|423.3|422|422.5|421.3|286
1608142200000|2020-12-16 18:10:00|423.3|422|423.3|422|423.5|422.3|423|421.8|429
1608142500000|2020-12-16 18:15:00|423.5|422.3|423.3|422|423.5|422.3|423.3|422|97
1608142800000|2020-12-16 18:20:00|423|421.8|423|421.8|423.3|422|423|421.8|136
1608143100000|2020-12-16 18:25:00|423.3|422|423.5|422.3|423.5|422.3|423|421.8|55
1608143400000|2020-12-16 18:30:00|423.8|422.5|424|422.8|424.3|423|423.8|422.5|166
1608143700000|2020-12-16 18:35:00|423.8|422.5|423.8|422.5|424|422.8|423.5|422.3|178
1608144000000|2020-12-16 18:40:00|423.5|422.3|423.5|422.3|423.8|422.5|423.3|422|2143
1608144300000|2020-12-16 18:45:00|423.8|422.5|423.8|422.5|424|422.8|423.5|422.3|217
1608144600000|2020-12-16 18:50:00|424|422.8|424|422.8|424.3|423|424|422.8|330
1608144900000|2020-12-16 18:55:00|423.8|422.5|424|422.8|424|422.8|423.5|422.3|269
1608145200000|2020-12-16 19:00:00|424.3|423|424.8|423.5|425|423.8|423.8|422.5|285
1608145500000|2020-12-16 19:05:00|424.5|423.3|423.8|422.5|424.5|423.3|423.8|422.5|1801
1608145800000|2020-12-16 19:10:00|423.5|422.3|423.3|422|423.8|422.5|423|421.8|407
1608146100000|2020-12-16 19:15:00|423|421.8|422.8|421.5|423.3|422|422.8|421.5|383
1608146400000|2020-12-16 19:20:00|423|421.8|423.8|422.5|424|422.8|422.8|421.5|392
1608146700000|2020-12-16 19:25:00|423.5|422.3|424.3|423|424.3|423|423.3|422|565
1608147000000|2020-12-16 19:30:00|424|422.8|424|422.8|424.5|423.3|424|422.8|248
1608147300000|2020-12-16 19:35:00|424.3|423|424.3|423|424.5|423.3|424|422.8|151
1608147600000|2020-12-16 19:40:00|424|422.8|424|422.8|424.3|423|423.8|422.5|168
1608147900000|2020-12-16 19:45:00|423.8|422.5|424|422.8|424.3|423|423.8|422.5|154
1608148200000|2020-12-16 19:50:00|424.3|423|424|422.8|424.3|423|423.8|422.5|26
1608148500000|2020-12-16 19:55:00|424.3|423|424.3|423|424.3|423|424|422.8|179
1608148800000|2020-12-16 20:00:00|424.5|423.3|424.5|423.3|424.5|423.3|424|422.8|37
1608149100000|2020-12-16 20:05:00|424.3|423|424|422.8|424.3|423|423.8|422.5|102
1608149400000|2020-12-16 20:10:00|||||||||2
1608149700000|2020-12-16 20:15:00|||||||||6
1608150000000|2020-12-16 20:20:00|424.3|423|424.3|423|424.3|423|424.3|423|62
1608150300000|2020-12-16 20:25:00|424|422.8|424|422.8|424.3|423|424|422.8|25
1608150600000|2020-12-16 20:30:00|424.3|423|424|422.8|424.3|423|424|422.8|37
1608150900000|2020-12-16 20:35:00|423.8|422.5|424|422.8|424.3|423|423.8|422.5|30
1608151200000|2020-12-16 20:40:00|424.3|423|424.3|423|424.3|423|424|422.8|47
1608151500000|2020-12-16 20:45:00|||||||||41
1608151800000|2020-12-16 20:50:00|424|422.8|424.3|423|424.3|423|424|422.8|21
1608152100000|2020-12-16 20:55:00|424|422.8|423.8|422.5|424|423|423.8|422.5|139
1608152400000|2020-12-16 21:00:00|423.5|422.3|423.5|422.3|423.8|422.3|423.5|422.3|21
1608152700000|2020-12-16 21:05:00|423.3|422|423.3|422|423.3|422|423.3|421.8|51
1608153000000|2020-12-16 21:10:00|||||||||11
1608153300000|2020-12-16 21:15:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422|31
1608153600000|2020-12-16 21:20:00|423.3|422|423.3|422|423.5|422.3|423.3|422|16
1608153900000|2020-12-16 21:25:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422|21
1608154500000|2020-12-16 21:35:00|423.8|422.5|423.8|422.5|423.8|422.5|423.8|422.3|34
1608154800000|2020-12-16 21:40:00||422.3||422.5||422.5||422.3|16
1608155100000|2020-12-16 21:45:00|423.5|422.3|424|422.8|424|422.8|423.5|422.3|28
1608155400000|2020-12-16 21:50:00|423.8|422.5|424|422.8|424|422.8|423.8|422.5|23
1608155700000|2020-12-16 21:55:00|423.8|422.5|424|422.5|424|422.8|423.8|422.5|44
1608156000000|2020-12-16 22:00:00|||||||||51
1608156600000|2020-12-16 22:10:00||422.3||422.3||422.5||422.3|6
1608156900000|2020-12-16 22:15:00||422.5||422.5||422.8||422.3|18
1608157200000|2020-12-16 22:20:00||422.8||422.5||422.8||422.5|4
1608170400000|2020-12-17 02:00:00|426.3|425.3|426.5|425|426.5|425.3|426|424.8|36
1608170700000|2020-12-17 02:05:00|426.3|425.3|426.8|425.5|427|425.5|426.3|425|24
1608171000000|2020-12-17 02:10:00|427|425.3|426.5|425.3|427|425.5|426.5|425.3|5
1608171300000|2020-12-17 02:15:00||425||425.3||425.3||425|1
1608171600000|2020-12-17 02:20:00|426.8|425|426.8|425.5|426.8|425.5|426.8|425|2
1608171900000|2020-12-17 02:25:00|426.5|425.3|426.8|425.5|426.8|425.5|426.5|425.3|0
1608172200000|2020-12-17 02:30:00|427|425.8|427|425.5|427|425.8|426.8|425.5|7
1608172500000|2020-12-17 02:35:00|426.8|425.3|426.5|425.3|427|425.3|426.5|425.3|26
1608172800000|2020-12-17 02:40:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.3|6
1608173100000|2020-12-17 02:45:00|427|425.8|427|425.8|427|425.8|426.8|425.5|14
1608173400000|2020-12-17 02:50:00|427.3|426|427.8|426.5|427.8|426.5|427.3|426|48
1608173700000|2020-12-17 02:55:00|428|426.8|427.8|426.5|428|426.8|427.8|426.5|34
1608174000000|2020-12-17 03:00:00|428|426.8|427.5|426.3|428|426.8|427.5|426|48
1608174300000|2020-12-17 03:05:00|427.3|426|427.5|426.3|427.5|426.3|427.3|426|4
1608174600000|2020-12-17 03:10:00|427.3|426|427.8|426.3|427.8|426.5|427.3|426|12
1608174900000|2020-12-17 03:15:00|427.5|426.5|427.5|426.3|427.8|426.5|427.5|426.3|19
1608175200000|2020-12-17 03:20:00|427.8|426.5|427.8|426.5|427.8|426.5|427.8|426.5|4
1608175500000|2020-12-17 03:25:00|428|426.8|428|426.8|428|426.8|427.8|426.5|10
1608175800000|2020-12-17 03:30:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|4
1608176100000|2020-12-17 03:35:00|427.8|426|427.3|426|427.8|426|427.3|426|1
1608176400000|2020-12-17 03:40:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|2
1608177000000|2020-12-17 03:50:00|427.3|426|427.3|426|427.5|426|427.3|426|11
1608177300000|2020-12-17 03:55:00|427|425.8|427|425.8|427|425.8|427|425.8|0
1608177600000|2020-12-17 04:00:00|427.3|426|427.3|426|427.3|426|427|425.8|4
1608177900000|2020-12-17 04:05:00|427|425.8|427|425.8|427|425.8|427|425.8|7
1608178200000|2020-12-17 04:10:00|||||||||1
1608178500000|2020-12-17 04:15:00|||||||||6
1608179100000|2020-12-17 04:25:00|427.3|426|427.3|426|427.3|426|427.3|426|6
1608179400000|2020-12-17 04:30:00|427|425.8|427.3|426|427.3|426|427|425.8|10
1608179700000|2020-12-17 04:35:00|427|425.8|427|425.8|427.3|426|427|425.8|5
1608180000000|2020-12-17 04:40:00|427.3|426|427|425.8|427.3|426|427|425.8|8
1608180300000|2020-12-17 04:45:00|427.3|426|427.3|426|427.3|426|427|425.8|10
1608180600000|2020-12-17 04:50:00|427|425.8|427.3|426|427.3|426|427|425.8|5
1608180900000|2020-12-17 04:55:00|||||||||2
1608181200000|2020-12-17 05:00:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|45
1608181500000|2020-12-17 05:05:00|||||||||1
1608181800000|2020-12-17 05:10:00|427|425.8|427.3|426|427.3|426|427|425.8|6
1608182100000|2020-12-17 05:15:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|14
1608182400000|2020-12-17 05:20:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|152
1608182700000|2020-12-17 05:25:00||426||426.3||426.3||426|1
1608183000000|2020-12-17 05:30:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|54
1608183300000|2020-12-17 05:35:00|427.3|426|427.3|426|427.3|426|427|425.8|15
1608183600000|2020-12-17 05:40:00|427.5|426.3|427.8|426.5|427.8|426.5|427.5|426.3|9
1608183900000|2020-12-17 05:45:00|428|426.8|427.8|426.5|428|426.8|427.8|426.5|14
1608184200000|2020-12-17 05:50:00|428|426.8|428|426.8|428|426.8|427.8|426.5|15
1608184500000|2020-12-17 05:55:00|428.3|427|428.3|426.8|428.3|427|428|426.8|24
1608184800000|2020-12-17 06:00:00|428|427|427.8|426.5|428.3|427|427.8|426.5|5
1608185100000|2020-12-17 06:05:00|427.5|426.3|427.8|426.5|427.8|426.5|427.5|426.3|10
1608185400000|2020-12-17 06:10:00|428|426.8|428.3|427|428.3|427|428|426.8|8
1608185700000|2020-12-17 06:15:00|428|426.8|428|426.8|428.3|426.8|427.8|426.5|25
1608186300000|2020-12-17 06:25:00|428.3|427|428.3|426.8|428.3|427|428|426.8|27
1608186600000|2020-12-17 06:30:00|428|427|428.3|427|428.3|427|428|426.8|11
1608186900000|2020-12-17 06:35:00|428|426.8|428|426.8|428|426.8|427.8|426.5|70
1608187200000|2020-12-17 06:40:00|427.8|426.5|428|426.8|428|426.8|427.8|426.5|24
1608187500000|2020-12-17 06:45:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.3|45
1608187800000|2020-12-17 06:50:00|428|426.8|428|426.8|428|426.8|428|426.8|58
1608188100000|2020-12-17 06:55:00|427.8|426.5|427.8|426.5|428|426.8|427.8|426.5|63
1608188400000|2020-12-17 07:00:00|428|426.8|428.8|427.5|428.8|427.5|428|426.8|175
1608188700000|2020-12-17 07:05:00|428.5|427.3|428.5|427.3|428.5|427.3|428.5|427.3|69
1608189000000|2020-12-17 07:10:00|428.8|427.5|428.8|427.5|428.8|427.5|428.8|427.5|29
1608189300000|2020-12-17 07:15:00|||||||||43
1608189600000|2020-12-17 07:20:00|429|427.8|429|427.8|429|427.8|429|427.8|78
1608189900000|2020-12-17 07:25:00|429.3|428|429.8|428.5|429.8|428.5|429.3|428|372
1608190200000|2020-12-17 07:30:00|430|428.8|429.3|428|430|428.8|429.3|428|305
1608190500000|2020-12-17 07:35:00|429|427.8|429|427.8|429|427.8|429|427.8|54
1608190800000|2020-12-17 07:40:00|429.3|428|429.3|428|429.5|428.3|429.3|428|36
1608191100000|2020-12-17 07:45:00|429|427.8|429.3|428|429.3|428|429|427.8|165
1608191400000|2020-12-17 07:50:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|192
1608191700000|2020-12-17 07:55:00|429.5|428.3|429.5|428.3|429.5|428.3|429.3|428.3|51
1608192000000|2020-12-17 08:00:00|430|428.8|429.3|428|430.5|429.3|429.3|428|407
1608192300000|2020-12-17 08:05:00|429.5|427.8|429.3|428|429.5|428.3|429|427.8|180
1608192600000|2020-12-17 08:10:00|429|427.8|428.8|427.5|429.3|428|428.3|427|220
1608192900000|2020-12-17 08:15:00|428.5|427.3|429.3|428|429.3|428|428.5|427.3|223
1608193200000|2020-12-17 08:20:00|429|427.8|429.5|428|429.5|428.3|429|427.8|278
1608193500000|2020-12-17 08:25:00|429.3|428.3|428.8|427.5|429.5|428.3|428.8|427.5|1161
1608193800000|2020-12-17 08:30:00|428.5|427.3|429|427.8|429|427.8|428.3|427|794
1608194100000|2020-12-17 08:35:00|429.3|428|428.8|427.5|429.3|428|428.5|427.3|571
1608194400000|2020-12-17 08:40:00|429|427.8|428.5|427.3|429|427.8|428.3|427|228
1608194700000|2020-12-17 08:45:00|428.8|427.5|429|427.5|429|427.8|428.5|427.3|141
1608195000000|2020-12-17 08:50:00|428.8|427.8|429|427.8|429|427.8|428.8|427.5|204
1608195300000|2020-12-17 08:55:00|428.8|427.5|428.3|427|428.8|427.5|428.3|427|412
1608195600000|2020-12-17 09:00:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|333
1608195900000|2020-12-17 09:05:00|428.8|427.5|428.3|427|428.8|427.5|428.3|427|164
1608196200000|2020-12-17 09:10:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|108
1608196500000|2020-12-17 09:15:00|428.8|427.5|428.5|427.3|429|427.8|428.3|427|358
1608196800000|2020-12-17 09:20:00|428.8|427.5|428.8|427.3|428.8|427.5|428.5|427.3|368
1608197100000|2020-12-17 09:25:00|429|427.5|428.5|427.3|429|427.8|428.5|427|314
1608197400000|2020-12-17 09:30:00|428.8|427.5|428.3|427|428.8|427.5|428.3|427|231
1608197700000|2020-12-17 09:35:00|428.5|427.3|428.3|427|428.5|427.3|427.5|426.3|462
1608198000000|2020-12-17 09:40:00|428.5|427.3|428.3|427|428.8|427.5|428.3|427|339
1608198300000|2020-12-17 09:45:00|428.5|427.3|428.3|427|428.5|427.3|428.3|427|282
1608198600000|2020-12-17 09:50:00|428.5|427.3|427|425.8|428.5|427.3|426.8|425.5|1079
1608198900000|2020-12-17 09:55:00|426.8|425.5|426.3|425|427|425.5|426.3|425|783
1608199200000|2020-12-17 10:00:00|426.5|425.3|426|424.8|426.8|425.5|425.5|424.3|304
1608199500000|2020-12-17 10:05:00|425.8|424.5|425.5|424.3|426|424.8|425.3|424|390
1608199800000|2020-12-17 10:10:00|425.8|424.5|426|424.8|426.5|425.3|425.5|424.3|954
1608200100000|2020-12-17 10:15:00|425.8|424.5|426|424.8|426|424.8|425.5|424.3|271
1608200400000|2020-12-17 10:20:00|425.8|424.5|426.3|425|426.3|425|425.5|424.3|144
1608200700000|2020-12-17 10:25:00|426|424.8|426.5|425.3|426.5|425.3|426|424.8|238
1608201000000|2020-12-17 10:30:00|426.3|425|426.5|425|426.5|425.3|426.3|425|327
1608201300000|2020-12-17 10:35:00|426.3|425.3|426.5|425|426.5|425.3|425.5|424.3|184
1608201600000|2020-12-17 10:40:00|426.3|424.8|425.8|424.5|426.5|425|425.5|424.3|127
1608201900000|2020-12-17 10:45:00|425.5|424.3|425.8|424.5|426|424.5|425.5|424.3|465
1608202200000|2020-12-17 10:50:00|425.5|424.3|425.5|424.3|425.8|424.5|425.5|424.3|225
1608202500000|2020-12-17 10:55:00|425.8|424.5|425.8|424.5|425.8|424.5|425.5|424.3|155
1608202800000|2020-12-17 11:00:00|426|424.8|425.8|424.5|426.3|425|425.8|424.5|197
1608203100000|2020-12-17 11:05:00|426|424.8|425.8|424.5|426.3|425|425.8|424.5|96
1608203400000|2020-12-17 11:10:00|425.5|424.3|425.5|424.3|425.5|424.3|425|423.8|465
1608203700000|2020-12-17 11:15:00|425.8|424.5|425.8|424.5|426|424.8|425.3|424|410
1608204000000|2020-12-17 11:20:00|426|424.8|425.5|424.3|426|424.8|425.3|424|195
1608204300000|2020-12-17 11:25:00|425.3|424|425|423.8|425.3|424|424.8|423.5|484
1608204600000|2020-12-17 11:30:00|424.8|423.5|425.5|424.3|425.8|424.5|424.8|423.5|209
1608204900000|2020-12-17 11:35:00|425.3|424|425.3|424|425.5|424.3|425.3|424|79
1608205200000|2020-12-17 11:40:00|425|423.8|425.3|424|425.5|424.3|425|423.8|123
1608205500000|2020-12-17 11:45:00|425|423.8|425.3|424|425.3|424|425|423.8|92
1608205800000|2020-12-17 11:50:00|425|423.8|425|423.8|425.3|424|425|423.8|435
1608206100000|2020-12-17 11:55:00|425.3|424|425.5|424.3|425.5|424.3|425|423.8|117
1608206400000|2020-12-17 12:00:00|425.3|424|425.3|424|425.3|424.3|424.8|423.5|534
1608206700000|2020-12-17 12:05:00|425.5|424.3|425|423.8|426|424.8|424.8|423.5|153
1608207000000|2020-12-17 12:10:00|425.3|424|425.8|424.5|425.8|424.5|425|423.8|182
1608207300000|2020-12-17 12:15:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424.3|108
1608207600000|2020-12-17 12:20:00|425.8|424.5|425|423.8|425.8|424.5|424.5|423.3|468
1608207900000|2020-12-17 12:25:00|424.8|423.5|424.8|423.5|425|423.8|424.8|423.3|137
1608208200000|2020-12-17 12:30:00|424.5|423.3|425.3|424|425.3|424|424.3|423|287
1608208500000|2020-12-17 12:35:00|425.5|423.8|425.8|424.5|426|424.8|425.5|423.8|284
1608208800000|2020-12-17 12:40:00|426|424.8|426|424.8|426.3|424.8|425.8|424.5|228
1608209100000|2020-12-17 12:45:00|426.3|425|426|424.8|426.3|425|426|424.8|265
1608209400000|2020-12-17 12:50:00|425.8|424.5|426|424.5|426.5|425|425.8|424.5|280
1608209700000|2020-12-17 12:55:00|425.8|424.8|426.3|425|426.3|425|425.8|424.5|433
1608210000000|2020-12-17 13:00:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|408
1608210300000|2020-12-17 13:05:00|426|424.8|426.5|425.3|426.5|425.3|426|424.8|361
1608210600000|2020-12-17 13:10:00|426.3|425|426.3|425|426.8|425.5|426.3|425|397
1608210900000|2020-12-17 13:15:00|426.5|424.8|426.3|425|426.5|425|426|424.5|178
1608211200000|2020-12-17 13:20:00|426.5|425.3|426|424.8|426.5|425.3|426|424.8|177
1608211500000|2020-12-17 13:25:00|425.8|424.5|426|424.5|426.3|425|425.8|424.5|119
1608211800000|2020-12-17 13:30:00|425.8|424.8|426|424.8|426.3|425|425.5|424.3|469
1608212100000|2020-12-17 13:35:00|426.3|425|425.5|424.3|426.3|425|425.5|424.3|185
1608212400000|2020-12-17 13:40:00|425.8|424.5|425.8|424.5|426|424.8|425.3|424|303
1608212700000|2020-12-17 13:45:00|426|424.8|425.8|424.5|426.3|425|425.8|424.5|231
1608213000000|2020-12-17 13:50:00|426|424.8|426|424.8|426.3|425|425.8|424.5|134
1608213300000|2020-12-17 13:55:00|425.8|424.5|426|424.8|426.5|425.3|425.5|424.3|286
1608213600000|2020-12-17 14:00:00|426.3|425|426.8|425.5|427|425.8|426|424.8|576
1608213900000|2020-12-17 14:05:00|427|425.8|426.8|425.5|427.3|426|426.5|425.3|372
1608214200000|2020-12-17 14:10:00|427|425.8|427|425.8|427.5|426.3|426.8|425.5|289
1608214500000|2020-12-17 14:15:00|427.3|426|427.5|426.3|428|426.8|427|425.8|337
1608214800000|2020-12-17 14:20:00|427.8|426.5|427.5|426.3|427.8|426.5|427|425.8|305
1608215100000|2020-12-17 14:25:00|427.3|426|426.8|425.5|427.5|426.3|426.8|425.5|507
1608215400000|2020-12-17 14:30:00|427|425.8|427|425.8|427.3|426|426.5|425.3|345
1608215700000|2020-12-17 14:35:00|426.8|425.5|427.8|426.5|428|426.8|426.5|425.3|365
1608216000000|2020-12-17 14:40:00|428|426.8|427.3|426|428|426.8|427.3|425.8|434
1608216300000|2020-12-17 14:45:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|426|270
1608216600000|2020-12-17 14:50:00|427.8|426.5|428.3|427|428.5|427.3|427.8|426.5|747
1608216900000|2020-12-17 14:55:00|428.5|427.3|428.5|427.3|428.5|427.3|428|426.8|299
1608217200000|2020-12-17 15:00:00|428.8|427.5|428.3|427|429.3|428|428|426.8|638
1608217500000|2020-12-17 15:05:00|428|426.8|428.3|427|428.8|427.5|428|426.8|396
1608217800000|2020-12-17 15:10:00|428.5|427.3|428|426.8|428.5|427.3|428|426.8|330
1608218100000|2020-12-17 15:15:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|171
1608218400000|2020-12-17 15:20:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|426|320
1608218700000|2020-12-17 15:25:00|427.3|426|427.3|426|427.5|426.3|427|425.8|376
1608219000000|2020-12-17 15:30:00|427.5|426.3|426.8|425.5|427.5|426.3|426.8|425.3|188
1608219300000|2020-12-17 15:35:00|426.5|425.3|427|425.8|427.3|426|426.5|425.3|373
1608219600000|2020-12-17 15:40:00|426.8|425.5|426.5|425.3|426.8|425.5|425.8|424.5|696
1608219900000|2020-12-17 15:45:00|426.8|425.5|427.5|426.3|427.8|426.3|426.5|425.3|416
1608220200000|2020-12-17 15:50:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|652
1608220500000|2020-12-17 15:55:00|427.5|426.3|427.8|426.5|427.8|426.5|427.3|426|235
1608220800000|2020-12-17 16:00:00|427.5|426.3|427.5|426|427.8|426.5|427.3|426|365
1608221100000|2020-12-17 16:05:00|427.8|426.3|427|425.8|427.8|426.3|426.8|425.5|419
1608221400000|2020-12-17 16:10:00|427.3|426|427|425.8|427.5|426.3|427|425.8|404
1608221700000|2020-12-17 16:15:00|426.8|425.5|427|425.8|427|425.8|426.8|425.5|244
1608222000000|2020-12-17 16:20:00|426.8|425.5|427|425.8|427|425.8|426.5|425.3|987
1608222300000|2020-12-17 16:25:00|426.8|425.5|427.5|426.3|427.8|426.5|426.8|425.5|1523
1608222600000|2020-12-17 16:30:00|427.3|426|426.8|425.5|427.3|426|426.5|425.3|975
1608222900000|2020-12-17 16:35:00|426.5|425.3|427|425.8|427.3|426|426.5|425.3|201
1608223200000|2020-12-17 16:40:00|427.3|426|427|425.8|427.3|426|427|425.8|504
1608223500000|2020-12-17 16:45:00|426.8|425.5|427|425.8|427.3|426|426.8|425.5|192
1608223800000|2020-12-17 16:50:00|427.3|426|426.8|425.5|427.3|426|426.5|425.3|133
1608224100000|2020-12-17 16:55:00|427|425.8|427|425.8|427.3|426|426.8|425.5|105
1608224400000|2020-12-17 17:00:00|427.3|426|427|425.8|427.5|426.3|427|425.8|150
1608224700000|2020-12-17 17:05:00|426.8|425.5|426.8|425.5|427.3|425.8|426.5|425.3|225
1608225000000|2020-12-17 17:10:00|426.5|425.3|426.3|425|426.8|425.5|426|424.8|720
1608225300000|2020-12-17 17:15:00|426.5|424.8|426|424.8|426.5|425.3|425.8|424.5|194
1608225600000|2020-12-17 17:20:00|426.3|425|426.5|425.3|426.8|425.5|426.3|424.8|158
1608225900000|2020-12-17 17:25:00|426.8|425.5|427.3|426|427.3|426|426.5|425.3|313
1608226200000|2020-12-17 17:30:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|352
1608226500000|2020-12-17 17:35:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|288
1608226800000|2020-12-17 17:40:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|426|275
1608227100000|2020-12-17 17:45:00|427.3|426|427.3|426|427.5|426.3|427.3|426|442
1608227400000|2020-12-17 17:50:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|100
1608227700000|2020-12-17 17:55:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|426|175
1608228000000|2020-12-17 18:00:00|427.8|426.5|427.3|426|427.8|426.5|427|425.8|177
1608228300000|2020-12-17 18:05:00|427|425.8|426.8|425.5|427.3|426|426.8|425.5|49
1608228600000|2020-12-17 18:10:00|427|425.8|427|425.8|427.3|425.8|426.8|425.5|179
1608228900000|2020-12-17 18:15:00|427.3|426|427|425.8|427.3|426|426.8|425.5|336
1608229200000|2020-12-17 18:20:00|426.8|425.5|426.8|425.5|427|425.5|426.5|425.3|425
1608229500000|2020-12-17 18:25:00|426.5|425.3|427|425.8|427|425.8|426.5|425|702
1608229800000|2020-12-17 18:30:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|535
1608230100000|2020-12-17 18:35:00|427|425.8|427|425.8|427|425.8|426.8|425.5|71
1608230400000|2020-12-17 18:40:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|428
1608230700000|2020-12-17 18:45:00|426.5|425.3|427|425.8|427|425.8|426.3|425|116
1608231000000|2020-12-17 18:50:00|427.3|426|427.3|426|427.3|426|427.3|426|65
1608231300000|2020-12-17 18:55:00|427.5|426.3|428|426.8|428|426.8|427.5|426.3|638
1608231600000|2020-12-17 19:00:00|427.8|426.5|428|426.8|428|426.8|427.5|426.3|187
1608231900000|2020-12-17 19:05:00|427.8|426.5|428.5|427.3|428.5|427.3|427.8|426.5|128
1608232200000|2020-12-17 19:10:00|428.8|427.5|429|427.8|429.3|428|428.3|427|278
1608232500000|2020-12-17 19:15:00|428.8|427.5|428.8|427.5|429.3|428|428.5|427.3|563
1608232800000|2020-12-17 19:20:00|428.5|427.3|428.3|427|428.8|427.5|428|426.8|261
1608233100000|2020-12-17 19:25:00|428|426.8|428.5|427.3|428.8|427.5|428|426.8|817
1608233400000|2020-12-17 19:30:00|428.3|427|428.3|427|428.5|427.3|428|426.8|287
1608233700000|2020-12-17 19:35:00|428|426.8|428.5|427|428.5|427.3|428|426.8|520
1608234000000|2020-12-17 19:40:00|428.3|427.3|428.3|427|428.5|427.3|428.3|427|28
1608234300000|2020-12-17 19:45:00|428|426.8|428.3|427|428.3|427|428|426.8|84
1608234600000|2020-12-17 19:50:00|428|426.8|428.3|427|428.3|427|428|426.8|52
1608234900000|2020-12-17 19:55:00|428|426.8|428|426.8|428.3|427|428|426.8|29
1608235200000|2020-12-17 20:00:00|428.3|427|428.5|427.3|428.5|427.3|428|426.8|21
1608235500000|2020-12-17 20:05:00|428.3|427|428.5|427.3|428.5|427.3|428.3|427|38
1608235800000|2020-12-17 20:10:00|428.3|427|428.3|427|428.5|427.3|428.3|427|9
1608236100000|2020-12-17 20:15:00|||||||||9
1608236400000|2020-12-17 20:20:00|||||||||2
1608236700000|2020-12-17 20:25:00|||||||||3
1608237000000|2020-12-17 20:30:00|428|426.8|428|426.8|428.3|427|427.8|426.5|64
1608237300000|2020-12-17 20:35:00|428.3|427|428.3|427|428.3|427|428.3|427|9
1608237600000|2020-12-17 20:40:00|428.5|427.3|428.5|427.3|428.5|427.3|428.5|427.3|9
1608237900000|2020-12-17 20:45:00|428.3|427|428.5|427.3|428.5|427.3|428.3|427|13
1608238200000|2020-12-17 20:50:00|428.8|427.5|428.8|427.5|428.8|427.5|428.5|427.5|2556
1608238500000|2020-12-17 20:55:00|428.5|427.3|428.5|427.3|428.8|427.5|428.5|427.3|82
1608238800000|2020-12-17 21:00:00|428.8|427.5|429|427.8|429|427.8|428.5|427.3|32
1608239100000|2020-12-17 21:05:00|||||||||222
1608239400000|2020-12-17 21:10:00|428.8|427.5|429|427.5|429|427.5|428.8|427.5|70
1608239700000|2020-12-17 21:15:00|428.8|427.8|429|427.8|429|427.8|428.8|427.8|19
1608240000000|2020-12-17 21:20:00|428.8|427.5|429|427.8|429|427.8|428.8|427.5|8
1608240300000|2020-12-17 21:25:00|428.8|427.5|429|427.5|429|427.8|428.8|427.5|16
1608240600000|2020-12-17 21:30:00|428.8|427.8|429|427.8|429|427.8|428.8|427.5|7
1608240900000|2020-12-17 21:35:00|428.8|427.5|429|427.8|429|427.8|428.8|427.5|5
1608241200000|2020-12-17 21:40:00|428.8|427.5|428.5|427.3|428.8|427.5|428.5|427.3|17
1608241500000|2020-12-17 21:45:00|428.3|427|428.3|427|428.5|427.3|428.3|427|39
1608241800000|2020-12-17 21:50:00|||||||||17
1608242100000|2020-12-17 21:55:00|428.5|427.3|428.5|427.3|428.8|427.3|428.3|427.3|55
1608242400000|2020-12-17 22:00:00|428.8|427|428.8|427|428.8|427|428.8|426.8|3
1608244500000|2020-12-17 22:35:00|428|426.8|428.5|426.3|428.8|426.8|427.8|426.3|25
1608245400000|2020-12-17 22:50:00||426.5||426.5||426.5||426.5|0
1608256800000|2020-12-18 02:00:00|427.3|426.3|427.3|426|427.5|426.3|427|425.8|17
1608257100000|2020-12-18 02:05:00|427.5|426.3|427.5|426.3|427.5|426.3|427.5|426.3|4
1608257400000|2020-12-18 02:10:00|||||||||7
1608257700000|2020-12-18 02:15:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|18
1608258000000|2020-12-18 02:20:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.3|7
1608258300000|2020-12-18 02:25:00|427.5|426.3|427.5|426.3|427.8|426.3|427.5|426.3|3
1608258600000|2020-12-18 02:30:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|4
1608258900000|2020-12-18 02:35:00|427.8||427.5||427.8||427.5||20
1608259200000|2020-12-18 02:40:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|38
1608259500000|2020-12-18 02:45:00|427.3|426|427.3|426|427.5|426.3|427|425.8|34
1608259800000|2020-12-18 02:50:00|427|425.8|427.3|426|427.3|426|427|425.8|15
1608260100000|2020-12-18 02:55:00|427|425.8|427.3|426|427.3|426|427|425.8|17
1608260400000|2020-12-18 03:00:00|427|425.8|427.3|425.8|427.3|426|427|425.8|6
1608260700000|2020-12-18 03:05:00|427.5|426|427.5|426.3|427.5|426.3|427.5|426|3
1608261000000|2020-12-18 03:10:00|||||||||1
1608261300000|2020-12-18 03:15:00|427.3|426|427.5|426|427.5|426.3|427.3|426|6
1608261600000|2020-12-18 03:20:00||426.3||426.3||426.3||426.3|0
1608261900000|2020-12-18 03:25:00|427.3|426|427.3|426|427.5|426.3|427.3|426|15
1608262200000|2020-12-18 03:30:00|427.5||427.3||427.5||427.3||15
1608262500000|2020-12-18 03:35:00|427.5|426.3|427.5|426.3|427.5|426.3|427.5|426.3|1
1608262800000|2020-12-18 03:40:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|9
1608263100000|2020-12-18 03:45:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.5|5
1608263400000|2020-12-18 03:50:00|||||||||3
1608263700000|2020-12-18 03:55:00|||||||||1
1608264000000|2020-12-18 04:00:00|428|426.3|427.8|426.5|428|426.8|427.8|426.3|3
1608264300000|2020-12-18 04:05:00|427.5|426.3|427.5|426.3|427.5|426.3|427.5|426.3|19
1608264600000|2020-12-18 04:10:00|427.3|426|427.3|426|427.3|426|427.3|426|11
1608264900000|2020-12-18 04:15:00|427|425.8|427.3|426|427.3|426|427|425.8|8
1608265800000|2020-12-18 04:30:00|427|425.8|427|425.8|427.3|425.8|427|425.8|5
1608266100000|2020-12-18 04:35:00|427.3|426|427.3|425.8|427.3|426|427.3|425.8|0
1608266400000|2020-12-18 04:40:00|427||427||427.3||427||0
1608266700000|2020-12-18 04:45:00|427.3||427||427.3||427||7
1608267300000|2020-12-18 04:55:00|427.3|426|427|425.8|427.3|426|427|425.8|2
1608267900000|2020-12-18 05:05:00|426.8|425.5|427|425.5|427|425.5|426.8|425.5|8
1608268200000|2020-12-18 05:10:00|426.8|425.3|426.5|425.3|426.8|425.3|426.5|425|60
1608268500000|2020-12-18 05:15:00|426.3|425|426.3|425|426.5|425.3|426.3|425|12
1608268800000|2020-12-18 05:20:00|426|424.8|426.3|424.8|426.3|425|426|424.8|21
1608269100000|2020-12-18 05:25:00|426|425|426.3|425|426.3|425|426|424.8|0
1608269400000|2020-12-18 05:30:00|426|424.8|426.3|425|426.3|425|426|424.8|33
1608269700000|2020-12-18 05:35:00|426.5|425.3|426.5|425.3|426.5|425.3|426.3|425|12
1608270000000|2020-12-18 05:40:00|426.3|425|426|424.8|426.5|425.3|426|424.8|31
1608270300000|2020-12-18 05:45:00|426.3||426||426.3||426||1
1608270600000|2020-12-18 05:50:00|426.3|425|426.5|425.3|426.5|425.3|426|424.8|27
1608270900000|2020-12-18 05:55:00|426.3|425|426.3|425|426.5|425.3|426.3|425|4
1608271200000|2020-12-18 06:00:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|11
1608271500000|2020-12-18 06:05:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|1
1608271800000|2020-12-18 06:10:00|426.5|425.3|426.8|425.5|426.8|425.5|426.5|425.3|6
1608272100000|2020-12-18 06:15:00|427|425.8|427|425.8|427|425.8|426.8|425.5|27
1608272400000|2020-12-18 06:20:00|427.3|426|427.3|426|427.5|426|427.3|426|10
1608272700000|2020-12-18 06:25:00|427|425.8|427|425.8|427.3|426|427|425.8|16
1608273000000|2020-12-18 06:30:00|427.3|426|427.3|426|427.3|426|427.3|425.8|0
1608273300000|2020-12-18 06:35:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|59
1608273600000|2020-12-18 06:40:00|427.3|426|427.3|426|427.3|426|427.3|426|13
1608273900000|2020-12-18 06:45:00|427.5|426.3|427.5|426|427.5|426.3|427.3|426|51
1608274200000|2020-12-18 06:50:00|427.3|426.3|427.3|426|427.3|426.3|427.3|426|1
1608274500000|2020-12-18 06:55:00|427|425.8|426.8|425.5|427.3|426|426.8|425.5|25
1608274800000|2020-12-18 07:00:00|427|425.8|427|425.8|427.5|426.3|427|425.8|133
1608275100000|2020-12-18 07:05:00|427.3|425.5|427|425.8|427.3|426|426.8|425.5|33
1608275400000|2020-12-18 07:10:00|427.3|426|427|425.8|427.3|426|427|425.8|19
1608275700000|2020-12-18 07:15:00|427.3|426|427.3|426|427.5|426|427|426|44
1608276000000|2020-12-18 07:20:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|107
1608276300000|2020-12-18 07:25:00|427.3|426|427.3|426|427.5|426.3|427.3|426|71
1608276600000|2020-12-18 07:30:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|33
1608276900000|2020-12-18 07:35:00|427.5|426.3|427.8|426.5|427.8|426.5|427.3|426|126
1608277200000|2020-12-18 07:40:00|428|426.8|428|426.5|428|426.8|427.8|426.5|140
1608277500000|2020-12-18 07:45:00|427.8|426.8|427.8|426.5|428|426.8|427.5|426.3|145
1608277800000|2020-12-18 07:50:00|428|426.8|427.8|426.5|428|426.8|427.8|426.5|133
1608278100000|2020-12-18 07:55:00|428|426.8|428|426.8|428.3|427|427.8|426.5|108
1608278400000|2020-12-18 08:00:00|428.3|427|428.3|427|428.3|427|427.3|426|292
1608278700000|2020-12-18 08:05:00|428|426.8|427.8|426.5|428.3|427|427.5|426.3|258
1608279000000|2020-12-18 08:10:00|427.5|426.3|427|425.8|427.5|426.5|427|425.8|247
1608279300000|2020-12-18 08:15:00|427.3|426|428.8|427.3|428.8|427.5|427.3|426|543
1608279600000|2020-12-18 08:20:00|428.5|427.5|429.8|428.5|429.8|428.5|428.5|427.3|673
1608279900000|2020-12-18 08:25:00|429.5|428.3|428.3|427|429.5|428.3|428|426.8|1441
1608280200000|2020-12-18 08:30:00|428.5|427.3|427.8|426.5|428.5|427.3|427.3|426|681
1608280500000|2020-12-18 08:35:00|428|426.8|428.5|427.3|428.5|427.3|427.8|426.5|225
1608280800000|2020-12-18 08:40:00|428.8|427.5|428.8|427.5|429|427.5|428.5|427.3|452
1608281100000|2020-12-18 08:45:00|429|427.8|429|427.8|429|427.8|428.5|427.3|115
1608281400000|2020-12-18 08:50:00|429.3|427.5|429|427.8|429.3|428|428.8|427.5|348
1608281700000|2020-12-18 08:55:00|429.3|428|428.8|427.5|429.3|428|428.5|427.3|251
1608282000000|2020-12-18 09:00:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|351
1608282300000|2020-12-18 09:05:00|428.8|427.5|429.8|428.5|430|428.8|428.5|427.3|577
1608282600000|2020-12-18 09:10:00|429.5|428.3|429.3|428|429.8|428.5|429.3|428|326
1608282900000|2020-12-18 09:15:00|429.5|428.3|427.8|426.5|429.5|428.3|427.8|426.5|545
1608283200000|2020-12-18 09:20:00|428|426.8|428|426.8|428|426.8|427.5|426.3|240
1608283500000|2020-12-18 09:25:00|427.8|426.5|428|426.8|428.3|427|427.8|426.5|253
1608283800000|2020-12-18 09:30:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|361
1608284100000|2020-12-18 09:35:00|428|426.8|427.5|426.3|428|426.8|427.3|426|421
1608284400000|2020-12-18 09:40:00|427.3|426|427.5|426|427.5|426.3|427.3|426|283
1608284700000|2020-12-18 09:45:00|427.3|426.3|427.3|426|427.5|426.3|427|425.8|439
1608285000000|2020-12-18 09:50:00|427.5|425.8|427.5|426.3|427.5|426.3|427.3|425.8|179
1608285300000|2020-12-18 09:55:00|427.3|426|428|426.8|428|426.8|427.3|426|324
1608285600000|2020-12-18 10:00:00|428.3|427|428.3|427|428.5|427|428.3|427|119
1608285900000|2020-12-18 10:05:00|428.5|427.3|428.8|427.5|428.8|427.5|428.3|427|176
1608286200000|2020-12-18 10:10:00|428.5|427.3|428|426.8|428.8|427.5|428|426.8|249
1608286500000|2020-12-18 10:15:00|428.3|426.5|428.3|427|428.5|427.3|427.8|426.5|230
1608286800000|2020-12-18 10:20:00|428.5|427.3|427.8|426.5|428.5|427.3|427.8|426.5|208
1608287100000|2020-12-18 10:25:00|428|426.8|427.8|426.5|428|426.8|427.5|426.3|133
1608287400000|2020-12-18 10:30:00|428|426.8|427.5|426.3|428|426.8|427.5|426.3|121
1608287700000|2020-12-18 10:35:00|427.8|426.5|426.8|425.5|427.8|426.5|426.8|425.5|414
1608288000000|2020-12-18 10:40:00|426.5|425.3|427.3|426|427.3|426|426.5|425.3|229
1608288300000|2020-12-18 10:45:00|427|425.8|427.3|426|427.5|426.3|427|425.8|161
1608288600000|2020-12-18 10:50:00|427.5|425.8|427.5|426.3|427.5|426.3|427|425.8|88
1608288900000|2020-12-18 10:55:00|427.3|426|428|426.8|428|426.8|427.3|426|196
1608289200000|2020-12-18 11:00:00|427.8|426.5|427.3|426|428|426.8|427.3|426|352
1608289500000|2020-12-18 11:05:00|427|425.8|427.5|426.3|427.5|426.3|427|425.8|149
1608289800000|2020-12-18 11:10:00|427.3|426|427.3|426|427.5|426.3|427.3|426|25
1608290100000|2020-12-18 11:15:00|427.5|426.3|427.8|426.5|427.8|426.5|427.3|426|79
1608290400000|2020-12-18 11:20:00|427.5|426.3|427.8|426.5|428|426.8|427.5|426.3|136
1608290700000|2020-12-18 11:25:00|428|426.8|428|426.8|428.3|426.8|427.8|426.5|44
1608291000000|2020-12-18 11:30:00|428.3|427|428.5|427.3|428.5|427.3|428|426.8|179
1608291300000|2020-12-18 11:35:00|428.3|427|428.3|427|428.5|427.3|428|426.8|598
1608291600000|2020-12-18 11:40:00|428.5|427.3|428.3|427|428.5|427.3|428.3|427|64
1608291900000|2020-12-18 11:45:00|428.5|427.3|428|426.8|428.5|427.3|428|426.8|46
1608292200000|2020-12-18 11:50:00|428.3|426.5|428|426.5|428.3|426.8|427.5|426.3|159
1608292500000|2020-12-18 11:55:00|427.8|426.8|427.8|426.5|428|426.8|427.8|426.5|213
1608292800000|2020-12-18 12:00:00|428|426.8|428.5|427.3|428.5|427.3|427.8|426.8|188
1608293100000|2020-12-18 12:05:00|428.8|427.5|428.8|427.5|428.8|427.5|428.5|427.3|64
1608293400000|2020-12-18 12:10:00|429||428.8||429||428.8||95
1608293700000|2020-12-18 12:15:00|428.5|427.3|428.8|427.5|428.8|427.5|428.5|427.3|119
1608294000000|2020-12-18 12:20:00|428.5|427.3|428.8|427.5|428.8|427.5|428.5|427.3|240
1608294300000|2020-12-18 12:25:00|428.5|427.3|428.3|427|428.8|427.5|428.3|426.8|170
1608294600000|2020-12-18 12:30:00|428|426.8|428.3|427|428.5|427.3|428|426.8|151
1608294900000|2020-12-18 12:35:00|428.5|427.3|428.8|427.5|428.8|427.5|428.3|427|192
1608295200000|2020-12-18 12:40:00|428.5|427.3|428.5|427.3|428.8|427.5|428.5|427.3|29
1608295500000|2020-12-18 12:45:00|428.3|427|428|426.8|428.5|427.3|428|426.8|82
1608295800000|2020-12-18 12:50:00|428.3|427|428|426.8|428.3|427|428|426.8|155
1608296100000|2020-12-18 12:55:00|427.8|426.5|427.5|426.3|428|426.8|427.5|426.3|184
1608296400000|2020-12-18 13:00:00|427.8|426.5|428|426.8|428|426.8|427.5|426.3|106
1608296700000|2020-12-18 13:05:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|227
1608297000000|2020-12-18 13:10:00|427.5|426.3|428.3|426.8|428.3|427|427.5|426.3|123
1608297300000|2020-12-18 13:15:00|428|427|428.8|427.5|428.8|427.5|428|426.8|203
1608297600000|2020-12-18 13:20:00|428.5|427.3|429|427.8|429|427.8|428.3|427|209
1608297900000|2020-12-18 13:25:00|428.8|427.5|429|427.8|429.3|428|428.8|427.5|4176
1608298200000|2020-12-18 13:30:00|428.8|427.5|428.5|427.3|428.8|427.8|428.5|427.3|816
1608298500000|2020-12-18 13:35:00|428.8|427.5|429|427.8|429|427.8|428.5|427.3|114
1608298800000|2020-12-18 13:40:00|428.8|427.5|429.3|428|429.3|428|428.8|427.5|134
1608299100000|2020-12-18 13:45:00|429.5|428.3|429.3|428|429.5|428.3|429|427.8|262
1608299400000|2020-12-18 13:50:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|87
1608299700000|2020-12-18 13:55:00|429|427.8|429.5|428.3|429.5|428.3|429|427.8|185
1608300000000|2020-12-18 14:00:00|429.3|428|429.8|428.5|430.5|429|429.3|428|615
1608300300000|2020-12-18 14:05:00|430|428.8|430.3|429|430.5|429.3|429.8|428.5|154
1608300600000|2020-12-18 14:10:00|430.5|429.3|430.8|429.5|430.8|429.5|430|428.8|324
1608300900000|2020-12-18 14:15:00|431|429.8|431.5|430|431.5|430.3|430.8|429.5|761
1608301200000|2020-12-18 14:20:00|431.3|430.3|431.8|430.5|431.8|430.5|430.8|429.5|393
1608301500000|2020-12-18 14:25:00|431.5|430.3|431|429.8|431.8|430.3|431|429.8|213
1608301800000|2020-12-18 14:30:00|431.3|430|432|430.8|432|430.8|431.3|429.8|688
1608302100000|2020-12-18 14:35:00|431.8|430.5|432|430.8|432.3|431|431.5|430.3|342
1608302400000|2020-12-18 14:40:00|432.3|431|433|431.8|433.3|432|432|430.8|884
1608302700000|2020-12-18 14:45:00|432.8|431.5|431.5|430.3|432.8|431.5|431.5|430.3|492
1608303000000|2020-12-18 14:50:00|431.8|430|431|429.8|431.8|430.3|430.8|429.5|565
1608303300000|2020-12-18 14:55:00|431.3|430|431|429.8|431.3|430|430.8|429.5|388
1608303600000|2020-12-18 15:00:00|431.3|430|431.8|430.5|432.3|431|431|429.8|383
1608303900000|2020-12-18 15:05:00|432|430.8|433.3|432|433.3|432|432|430.5|937
1608304200000|2020-12-18 15:10:00|433.5|432.3|434|432.5|434.3|433|433|431.8|2826
1608304500000|2020-12-18 15:15:00|433.8|432.8|433.5|432.3|434|432.8|433|431.8|753
1608304800000|2020-12-18 15:20:00|433.3|432|434.8|433.5|434.8|433.5|433|431.8|3391
1608305100000|2020-12-18 15:25:00|435|433.8|434.5|433.3|435.3|434|434.5|433.3|2873
1608305400000|2020-12-18 15:30:00|434.8|433.5|434.5|433.3|434.8|433.5|433.8|432.5|2456
1608305700000|2020-12-18 15:35:00|434.3|433|434.5|433.3|435|433.8|434.3|433|1038
1608306000000|2020-12-18 15:40:00|434.8|433.5|435|433.8|435|433.8|434.5|433.3|635
1608306300000|2020-12-18 15:45:00|435.3|434|434.8|433.5|435.5|434.3|434.5|433.3|721
1608306600000|2020-12-18 15:50:00|435|433.8|434|432.8|435|433.8|434|432.8|1379
1608306900000|2020-12-18 15:55:00|433.8|432.5|434.5|433.3|434.8|433.5|433.8|432.5|3806
1608307200000|2020-12-18 16:00:00|434.8|433|433.8|432.5|435|433.8|433.5|432.3|729
1608307500000|2020-12-18 16:05:00|434|432.8|434.3|433|434.8|433.5|433.8|432.5|616
1608307800000|2020-12-18 16:10:00|434.5|433.3|433.5|432.3|434.8|433.5|433.3|432|501
1608308100000|2020-12-18 16:15:00|433.3|432|434.3|432.8|434.3|433|433|431.8|1268
1608308400000|2020-12-18 16:20:00|434.5|433|434|432.8|434.5|433.3|433.8|432.5|715
1608308700000|2020-12-18 16:25:00|434.3|433|434.3|433|434.3|433|434|432.8|1972
1608309000000|2020-12-18 16:30:00|434|432.8|434|432.8|434.3|433|433.5|432.3|757
1608309300000|2020-12-18 16:35:00|434.3|433|434.5|433.3|434.5|433.3|434|432.8|203
1608309600000|2020-12-18 16:40:00|434.3|433|434.3|433|434.5|433.3|433.8|432.5|179
1608309900000|2020-12-18 16:45:00|434|432.8|433.8|432.5|434.3|433|433.8|432.3|280
1608310200000|2020-12-18 16:50:00|434|432.8|433.8|432.5|434.3|432.8|433.5|432.3|241
1608310500000|2020-12-18 16:55:00|434|432.8|433.8|432.5|434|432.8|433.5|432.3|354
1608310800000|2020-12-18 17:00:00|434|432.3|433.5|432.3|434|432.5|433.5|432.3|64
1608311100000|2020-12-18 17:05:00|433.8|432.5|433.8|432.5|434|432.8|433.5|432.3|133
1608311400000|2020-12-18 17:10:00|433.5|432.3|433.5|432.3|433.8|432.5|433.3|432|289
1608311700000|2020-12-18 17:15:00|433.8|432.5|433.8|432.5|434|432.8|433.5|432.3|199
1608312000000|2020-12-18 17:20:00|433.5|432.3|433.8|432.5|433.8|432.5|433.3|432|207
1608312300000|2020-12-18 17:25:00|433.5|432.3|433.8|432.5|433.8|432.5|433.5|432.3|282
1608312600000|2020-12-18 17:30:00|433.5|432.3|433|431.5|433.5|432.5|432.8|431.5|269
1608312900000|2020-12-18 17:35:00|432.8|431.8|433|431.8|433.3|432|432.8|431.5|140
1608313200000|2020-12-18 17:40:00|433.3|432|433|431.8|433.3|432|432.8|431.5|143
1608313500000|2020-12-18 17:45:00|432.8|431.5|433|431.8|433|431.8|432.8|431.5|36
1608313800000|2020-12-18 17:50:00|432.8|431.5|432.8|431.5|432.8|431.5|432.5|431.3|169
1608314100000|2020-12-18 17:55:00|433|431.8|433|431.8|433|431.8|432.8|431.5|120
1608314400000|2020-12-18 18:00:00|433.3|431.5|433.3|432|433.3|432|433|431.5|267
1608314700000|2020-12-18 18:05:00|433.5|432.3|433|431.8|433.5|432.3|433|431.8|216
1608315000000|2020-12-18 18:10:00|433.3|432|433|431.8|433.3|432|433|431.8|100
1608315300000|2020-12-18 18:15:00|433.3|432|432.8|431.3|433.3|432|432.5|431.3|178
1608315600000|2020-12-18 18:20:00|432.5|431|432.8|431.5|432.8|431.5|432.3|431|160
1608315900000|2020-12-18 18:25:00|433|431.8|433.5|432.3|433.5|432.3|432.8|431.5|253
1608316200000|2020-12-18 18:30:00|433.3|432|433.5|432.3|433.5|432.3|433.3|432|89
1608316500000|2020-12-18 18:35:00|433.8|432.5|433.8|432.5|434|432.8|433.5|432.3|156
1608316800000|2020-12-18 18:40:00|434|432.8|434|432.8|434|432.8|433.8|432.5|95
1608317100000|2020-12-18 18:45:00|434.3|433|433.8|432.5|434.3|433|433.5|432.3|320
1608317400000|2020-12-18 18:50:00|434|432.8|434.3|433|434.5|433.3|434|432.8|104
1608317700000|2020-12-18 18:55:00|434.5|433.3|435|433.8|435.5|434.3|434.3|433|219
1608318000000|2020-12-18 19:00:00|435.3|434|434.8|433.5|435.3|434|434.8|433.5|141
1608318300000|2020-12-18 19:05:00|435|433.8|434.8|433.3|435|433.8|434.5|433.3|88
1608318600000|2020-12-18 19:10:00|435|433.5|434.5|433.3|435|433.8|434.3|433|297
1608318900000|2020-12-18 19:15:00|434.8|433.5|434.8|433.5|435|433.8|434|432.8|349
1608319200000|2020-12-18 19:20:00|435|433.8|435|433.8|435.3|434|434.3|433|413
1608319500000|2020-12-18 19:25:00|435.3|434|433.5|432.3|435.8|434.5|433.3|432|736
1608319800000|2020-12-18 19:30:00|433.3|432|433.5|432.3|433.5|432.3|433|431.8|557
1608320100000|2020-12-18 19:35:00|433.8|432.5|434|432.8|434|432.8|433.5|432.3|180
1608320400000|2020-12-18 19:40:00|433.8|432.5|433.5|432.3|433.8|432.5|433.5|432.3|87
1608320700000|2020-12-18 19:45:00|433.3|432|433|431.8|433.3|432|433|431.8|92
1608321000000|2020-12-18 19:50:00|432.8|431.5|433.3|432|433.3|432|432.8|431.5|105
1608321300000|2020-12-18 19:55:00|433|431.8|433.3|432|433.3|432|432.8|431.5|86
1608321600000|2020-12-18 20:00:00|433|431.8|432.8|431.5|433.3|432|432.8|431.5|46
1608321900000|2020-12-18 20:05:00|433|431.8|432.8|431.5|433|431.8|432.8|431.5|83
1608322500000|2020-12-18 20:15:00|433|431.8|433|431.8|433|431.8|433|431.8|14
1608322800000|2020-12-18 20:20:00|432.8|431.5|432.8|431.5|433|431.8|432.8|431.5|438
1608323100000|2020-12-18 20:25:00|432.5|431.3|432.5|431.3|432.5|431.3|432.3|431|162
1608323400000|2020-12-18 20:30:00|432.8|431.5|432.5|431.3|432.8|431.5|432.5|431|260
1608323700000|2020-12-18 20:35:00|432.3|431|432|430.8|432.3|431|432|430.8|52
1608324000000|2020-12-18 20:40:00|432.3|431|432.3|431|432.5|431.3|432.3|431|59
1608324300000|2020-12-18 20:45:00|432.5|431.3|432.3|431|432.5|431.3|432.3|431|21
1608324600000|2020-12-18 20:50:00|432.5|431.3|432.8|431.5|433|431.8|432|430.8|187
1608324900000|2020-12-18 20:55:00|433|431.8|433|431.8|433.3|432|432.8|431.5|132
1608325200000|2020-12-18 21:00:00|433.3|432|433.3|432|433.5|432.3|433|431.5|572
1608325500000|2020-12-18 21:05:00|433.5|432.3|433.3|432|433.5|432.3|433.3|431.8|28
1608325800000|2020-12-18 21:10:00|||||||||2
1608326100000|2020-12-18 21:15:00|433.5|432.3|433.3|432|433.5|432.3|433.3|432|19
1608326400000|2020-12-18 21:20:00|433.5|432.3|433.5|432.3|433.5|432.3|433.5|432.3|2
1608326700000|2020-12-18 21:25:00|433.8|432.5|433.8|432.5|433.8|432.5|433.8|432.5|59
1608327000000|2020-12-18 21:30:00||432.3||432.5||432.5||432.3|20
1608327300000|2020-12-18 21:35:00|433.5|432.3|433.8|432.3|433.8|432.5|433.5|432.3|13
1608327600000|2020-12-18 21:40:00|433.5|432.5|433.8|432.5|433.8|432.5|433.5|432.3|12
1608327900000|2020-12-18 21:45:00|433.5|432.3|434|432.8|434|432.8|433.5|432.3|45
1608328200000|2020-12-18 21:50:00|433.8|432.5|434|432.8|434|432.8|433.8|432.5|16
1608328500000|2020-12-18 21:55:00|433.8|432.5|434|432.5|434|432.8|433.8|432.5|68
1608516000000|2020-12-21 02:00:00|420.8|419.5|421.5|420|421.5|420.3|420.8|419.5|258
1608516300000|2020-12-21 02:05:00|421.3|420.3|420.8|419.5|421.5|420.3|420.5|419.3|127
1608516600000|2020-12-21 02:10:00|420.5|419.3|419.3|417.8|420.5|419.3|419.3|417.8|208
1608516900000|2020-12-21 02:15:00|419|418|420|418.8|420.3|419|419|417.8|280
1608517200000|2020-12-21 02:20:00|420.3|419|420|418.8|420.5|419.3|419.8|418.5|66
1608517500000|2020-12-21 02:25:00|420.3|419|420|418.8|420.5|419.3|420|418.8|94
1608517800000|2020-12-21 02:30:00|419.8|418.5|419.5|418.3|420|418.8|419.5|418.3|23
1608518100000|2020-12-21 02:35:00|419.3|418|419.5|418.3|419.5|418.3|419.3|417.8|124
1608518400000|2020-12-21 02:40:00|419.3|418|419.5|418.3|419.5|418.3|419|417.8|129
1608518700000|2020-12-21 02:45:00|419.8|418|419.3|418|419.8|418.3|419|417.8|17
1608519000000|2020-12-21 02:50:00||417.8||418||418||417.8|33
1608519300000|2020-12-21 02:55:00|419|417.8|418.3|417|419.3|417.8|418.3|416.8|143
1608519600000|2020-12-21 03:00:00|418|416.8|418|416.8|418.3|417|417.8|416.5|82
1608519900000|2020-12-21 03:05:00|418.3|417|418.8|417.5|419|417.5|418.3|417|42
1608520200000|2020-12-21 03:10:00|419|417.8|419|417.5|419|417.8|418.8|417.5|82
1608520500000|2020-12-21 03:15:00|418.8|417.8|419.3|418|419.5|418|418.8|417.5|13
1608520800000|2020-12-21 03:20:00|419.5|418.3|419.3|418|419.5|418.3|419.3|418|2
1608521100000|2020-12-21 03:25:00|419.5|418.3|419.3|418|419.5|418.3|419.3|418|13
1608521400000|2020-12-21 03:30:00|419.5|418.3|419.3|418|419.5|418.3|419.3|418|4
1608521700000|2020-12-21 03:35:00|419.5|418.3|419.8|418.5|419.8|418.5|419.3|418|24
1608522000000|2020-12-21 03:40:00|419.5|418.3|419.5|418.3|419.5|418.3|419.5|418.3|9
1608522300000|2020-12-21 03:45:00||418||418.3||418.3||418|12
1608522600000|2020-12-21 03:50:00|419.3|418|419.5|418.3|419.8|418.5|419.3|418|9
1608522900000|2020-12-21 03:55:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|31
1608523200000|2020-12-21 04:00:00|419.5|418.3|419.5|418.3|419.5|418.5|419.5|418|11
1608523500000|2020-12-21 04:05:00|419.8|418.5|419.8|418.5|419.8|418.5|419.5|418.3|62
1608523800000|2020-12-21 04:10:00|||||||||15
1608524100000|2020-12-21 04:15:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|48
1608524400000|2020-12-21 04:20:00|419.5|418.3|419.5|418.3|419.5|418.5|419.5|418.3|3
1608525000000|2020-12-21 04:30:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|10
1608525300000|2020-12-21 04:35:00|||||||||3
1608525600000|2020-12-21 04:40:00|||||||||160
1608526500000|2020-12-21 04:55:00|||||||||5
1608526800000|2020-12-21 05:00:00|419.3|418|419.8|418.5|419.8|418.5|419.3|418|66
1608527100000|2020-12-21 05:05:00|||||||||3
1608527400000|2020-12-21 05:10:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|96
1608528000000|2020-12-21 05:20:00|419.5|418.3|419.8|418.5|419.8|418.5|419.5|418.3|25
1608528300000|2020-12-21 05:25:00|420|418.8|419.8|418.5|420|418.8|419.8|418.5|48
1608528600000|2020-12-21 05:30:00|420.3|419|421|419.8|421.3|420|420.3|419|177
1608528900000|2020-12-21 05:35:00|421.3|420|421.3|420|421.3|420|421|419.8|64
1608529200000|2020-12-21 05:40:00|421|419.8|421.3|420|421.3|420|421|419.8|14
1608529500000|2020-12-21 05:45:00|421|419.8|421.3|420|421.3|420|421|419.8|11
1608529800000|2020-12-21 05:50:00|421.5|420.3|421.5|420.3|421.5|420.3|421.5|420.3|35
1608530100000|2020-12-21 05:55:00|421.8|420.5|421.3|420|421.8|420.5|421|419.8|78
1608530400000|2020-12-21 06:00:00|421|419.8|420.8|419.5|421.3|420|420.5|419.3|103
1608530700000|2020-12-21 06:05:00|420.5|419.3|420.8|419.5|420.8|419.5|420.5|419.3|15
1608531000000|2020-12-21 06:10:00||419.3||419.5||419.5||419.3|7
1608531300000|2020-12-21 06:15:00|421|419.8|421.3|420|421.3|420|420.8|419.5|114
1608531600000|2020-12-21 06:20:00|421|419.8|421|419.8|421.3|420|421|419.5|38
1608531900000|2020-12-21 06:25:00|420.8|419.5|421.3|420|421.3|420|420.8|419.5|146
1608532200000|2020-12-21 06:30:00|421|419.8|420.8|419.5|421|420|420.5|419.3|169
1608532500000|2020-12-21 06:35:00|420.5|419.3|420|418.8|420.5|419.3|420|418.8|104
1608532800000|2020-12-21 06:40:00|420.3|419|419.5|418.3|420.3|419|419.5|418.3|85
1608533100000|2020-12-21 06:45:00|419.8|418.5|419.5|418.3|420|418.8|419.5|418.3|91
1608533400000|2020-12-21 06:50:00|419.8|418.5|419.5|418|419.8|418.5|419.3|418|90
1608533700000|2020-12-21 06:55:00|419.3|418.3|419.5|418.3|419.8|418.5|419.3|418|216
1608534000000|2020-12-21 07:00:00|419.3|418|419|417.8|419.8|418.5|418.8|417.5|212
1608534300000|2020-12-21 07:05:00|419.3|418|418.8|417.5|419.5|418.3|418.8|417.5|39
1608534600000|2020-12-21 07:10:00|419|417.8|418.3|417|419.3|418|418.3|417|948
1608534900000|2020-12-21 07:15:00|418.5|417.3|417.5|416.3|418.5|417.3|417.5|416.3|814
1608535200000|2020-12-21 07:20:00|417.8|416.5|417.3|416|418|416.8|417|415.8|1018
1608535500000|2020-12-21 07:25:00|417|415.8|417.8|416.5|418|416.8|416.8|415.5|713
1608535800000|2020-12-21 07:30:00|418|416.8|417.8|416.5|418|416.8|417.3|416|532
1608536100000|2020-12-21 07:35:00|417.5|416.3|418.3|417|418.3|417|417.5|416.3|685
1608536400000|2020-12-21 07:40:00|418.5|417.3|418.8|417.5|419|417.5|418.3|417|284
1608536700000|2020-12-21 07:45:00|418.5|417.3|418.3|417|419|417.8|418.3|417|397
1608537000000|2020-12-21 07:50:00|418.5|417.3|419.3|418|419.3|418|418|416.8|621
1608537300000|2020-12-21 07:55:00|419.5|418.3|419.5|418.3|419.5|418.3|418.8|417.5|588
1608537600000|2020-12-21 08:00:00|419.3|418|418.5|417.3|419.3|418.3|417.8|416.5|736
1608537900000|2020-12-21 08:05:00|418.3|417|418|416.8|418.5|417.3|417.5|416.3|576
1608538200000|2020-12-21 08:10:00|418.3|416.5|419|417.5|419.3|418|418.3|416.5|312
1608538500000|2020-12-21 08:15:00|418.8|417.8|419|417.8|419|417.8|418.5|417.3|382
1608538800000|2020-12-21 08:20:00|418.8|417.5|418.8|417.5|418.8|417.8|418.5|417.3|506
1608539100000|2020-12-21 08:25:00|418.5|417.3|419.3|417.8|419.3|418|418.3|417|756
1608539400000|2020-12-21 08:30:00|419|417.5|419|417.5|419.3|418|418.3|417|1676
1608539700000|2020-12-21 08:35:00|418.8|417.8|418.3|417|419|417.8|418.3|417|519
1608540000000|2020-12-21 08:40:00|418|416.8|417|415.8|418|416.8|417|415.8|371
1608540300000|2020-12-21 08:45:00|417.3|416|416.3|415|417.3|416|416.3|415|604
1608540600000|2020-12-21 08:50:00|416|414.8|416.8|415.3|417|415.8|415.8|414.5|1709
1608540900000|2020-12-21 08:55:00|416.5|415.5|417.8|416.5|417.8|416.5|416.3|415|521
1608541200000|2020-12-21 09:00:00|418|416.8|417.8|416.5|418.5|417.3|417.8|416.5|2051
1608541500000|2020-12-21 09:05:00|417.5|416.3|417.8|416.5|417.8|416.5|417.3|416|335
1608541800000|2020-12-21 09:10:00|417.5|416.3|415.5|414.3|417.8|416.3|415.3|414|1365
1608542100000|2020-12-21 09:15:00|415.8|414.5|416.3|415|416.8|415.5|415.3|414|499
1608542400000|2020-12-21 09:20:00|416.5|415.3|415.8|414.5|416.5|415.3|415.8|414.5|448
1608542700000|2020-12-21 09:25:00|415.5|414.3|415|413.8|415.8|414.5|415|413.8|441
1608543000000|2020-12-21 09:30:00|414.8|413.5|414.5|413.3|415|413.8|414.5|413.3|398
1608543300000|2020-12-21 09:35:00|414.8|413.5|413|411.8|415|413.8|412.5|411.3|1511
1608543600000|2020-12-21 09:40:00|412.8|411.5|413|411.8|413.5|412.3|411.8|410.5|612
1608543900000|2020-12-21 09:45:00|412.8|411.5|412.3|411|412.8|411.5|411.8|410.5|312
1608544200000|2020-12-21 09:50:00|412.5|410.8|412|410.8|412.5|411.3|411.3|410|651
1608544500000|2020-12-21 09:55:00|411.8|410.5|411|409.8|412|410.8|410.5|409.3|630
1608544800000|2020-12-21 10:00:00|411.3|410|410.3|409|411.3|410|409.5|408.3|849
1608545100000|2020-12-21 10:05:00|410|408.8|409|407.8|410.5|409.3|408.5|407.3|809
1608545400000|2020-12-21 10:10:00|408.8|407.5|409|407.8|409.5|408.3|408.8|407.5|254
1608545700000|2020-12-21 10:15:00|409.3|408|409.3|407.8|409.8|408.5|409|407.8|591
1608546000000|2020-12-21 10:20:00|409|408|408.5|407.3|409.3|408|408.5|407.3|854
1608546300000|2020-12-21 10:25:00|408.3|407|408.3|407|408.8|407.5|407.8|406.5|563
1608546600000|2020-12-21 10:30:00|408|406.8|408.8|407.5|408.8|407.5|407.8|406.5|563
1608546900000|2020-12-21 10:35:00|408.5|407.3|409.3|408|409.5|408|408.5|407.3|351
1608547200000|2020-12-21 10:40:00|409|407.8|409|407.8|409.5|408.3|409|407.8|193
1608547500000|2020-12-21 10:45:00|408.8|407.5|408|406.8|408.8|407.5|408|406.8|312
1608547800000|2020-12-21 10:50:00|408.3|407|408.5|407.3|408.5|407.3|407.8|406.5|322
1608548100000|2020-12-21 10:55:00|408.8|407.5|409|407.8|409.8|408.5|408.5|407.3|270
1608548400000|2020-12-21 11:00:00|408.8|407.5|408.5|407.3|409|407.8|408.5|407.3|298
1608548700000|2020-12-21 11:05:00|408.3|407|409.8|408.5|409.8|408.5|408.3|406.8|407
1608549000000|2020-12-21 11:10:00|409.5|408.3|410.5|409.3|410.5|409.3|409.5|408.3|378
1608549300000|2020-12-21 11:15:00|410.3|409|410.5|409.3|411|409.8|410.3|409|605
1608549600000|2020-12-21 11:20:00|410.8|409.5|411.3|409.8|411.3|410|410.5|409.3|3823
1608549900000|2020-12-21 11:25:00|411|410|411.8|410.5|411.8|410.5|411|409.8|727
1608550200000|2020-12-21 11:30:00|411.5|410.3|411.8|410.5|412|410.8|411.5|410.3|237
1608550500000|2020-12-21 11:35:00|412|410.8|412.3|410.8|412.5|411|411.8|410.5|417
1608550800000|2020-12-21 11:40:00|412|411|413.5|412.3|413.8|412.5|412|410.8|285
1608551100000|2020-12-21 11:45:00|413.8|412.5|414.5|413.3|414.5|413.3|413.3|412|868
1608551400000|2020-12-21 11:50:00|414.3|413|415|413.8|415.3|414|414|412.8|876
1608551700000|2020-12-21 11:55:00|415.3|414|415.3|414|415.8|414.5|414.8|413.5|425
1608552000000|2020-12-21 12:00:00|415.5|414.3|416.3|415|416.3|415|415.3|414|480
1608552300000|2020-12-21 12:05:00|416.5|415.3|416.3|415|417.3|416|416|414.8|692
1608552600000|2020-12-21 12:10:00|416|414.8|416.3|415|416.3|415|415.3|413.8|936
1608552900000|2020-12-21 12:15:00|416.5|415.3|416.5|415.3|416.8|415.5|416|414.8|350
1608553200000|2020-12-21 12:20:00|416.3|415|415|413.8|416.5|415.3|414.5|413.3|306
1608553500000|2020-12-21 12:25:00|414.8|413.5|415|413.8|415.3|414|414|412.8|397
1608553800000|2020-12-21 12:30:00|414.8|413.5|413.8|412.5|415|413.8|413.8|412.5|262
1608554100000|2020-12-21 12:35:00|414|412.8|414.8|413.5|415|413.8|414|412.8|89
1608554400000|2020-12-21 12:40:00|415|413.8|415.8|414.5|416.3|415|415|413.8|236
1608554700000|2020-12-21 12:45:00|416|414.8|415.8|414.5|416.3|415|415.5|414.3|103
1608555000000|2020-12-21 12:50:00|416|414.8|415.3|413.8|416.3|415|415|413.8|206
1608555300000|2020-12-21 12:55:00|415.5|414|415|413.8|416.3|415|415|413.8|171
1608555600000|2020-12-21 13:00:00|415.3|413.5|414.5|413|415.5|414.3|414|412.8|235
1608555900000|2020-12-21 13:05:00|414.3|412.8|413.3|412|414.5|413.3|413|411.8|423
1608556200000|2020-12-21 13:10:00|413.5|411.8|413|411.8|413.8|412.5|412.8|411.5|269
1608556500000|2020-12-21 13:15:00|412.8|411.5|413|411.8|413.5|412.3|412.5|411.3|281
1608556800000|2020-12-21 13:20:00|412.8|411.5|413.3|412|413.5|412.3|412.8|411.5|225
1608557100000|2020-12-21 13:25:00|413.5|412.3|413.8|412.5|414.3|413|413.5|412|208
1608557400000|2020-12-21 13:30:00|414|412.8|414|412.8|414.3|413|413.5|412.3|204
1608557700000|2020-12-21 13:35:00|414.3|412|414.5|413.3|415.3|414|412|410.8|2136
1608558000000|2020-12-21 13:40:00|414.3|413|414.5|413.3|414.8|413.5|414|412.8|668
1608558300000|2020-12-21 13:45:00|414.8|413.5|414.5|413.3|415|413.5|414.3|413|119
1608558600000|2020-12-21 13:50:00|414.8|413.5|415|413.8|415.3|414|414.8|413.5|113
1608558900000|2020-12-21 13:55:00|415.3|413.5|415.3|414|415.3|414|414.5|413.3|401
1608559200000|2020-12-21 14:00:00|415.5|414.3|413|411.5|415.5|414.3|412.8|411.5|601
1608559500000|2020-12-21 14:05:00|412.8|411.8|413.8|412.5|414.3|413|412.3|411|360
1608559800000|2020-12-21 14:10:00|413.5|412.3|413.3|412|413.8|412.5|413|411.8|533
1608560100000|2020-12-21 14:15:00|413|411.8|414.3|413|414.8|413.5|413|411.8|423
1608560400000|2020-12-21 14:20:00|414|412.8|415|413.8|415|413.8|414|412.5|295
1608560700000|2020-12-21 14:25:00|414.8|413.5|415.3|414|415.3|414|414.8|413.5|507
1608561000000|2020-12-21 14:30:00|415|413.8|416.5|415|416.5|415.3|414.8|413.5|568
1608561300000|2020-12-21 14:35:00|416.8|415.3|416.3|415|417.5|416.3|416|414.8|396
1608561600000|2020-12-21 14:40:00|416|414.8|417|415.8|417.8|416.5|416|414.8|475
1608561900000|2020-12-21 14:45:00|417.3|416|417|415.8|418.3|417|416.8|415.3|521
1608562200000|2020-12-21 14:50:00|416.8|415.5|418.3|417|418.5|417.3|416.8|415.5|206
1608562500000|2020-12-21 14:55:00|418.5|417.3|417.8|416.5|419|417.8|417.5|416.3|346
1608562800000|2020-12-21 15:00:00|417.5|416.3|418|416.8|418.5|417.3|417.5|416.3|621
1608563100000|2020-12-21 15:05:00|417.8|416.5|417.3|416|417.8|416.5|417|415.8|150
1608563400000|2020-12-21 15:10:00|417.5|416.3|417.8|416.5|418.3|417|417|415.8|309
1608563700000|2020-12-21 15:15:00|417.5|416.3|417.8|416.5|418.3|417|417.5|416.3|431
1608564000000|2020-12-21 15:20:00|418|416.8|417.8|416.5|418.3|417|417.8|416.3|261
1608564300000|2020-12-21 15:25:00|417.5|416.3|416.8|415.5|417.8|416.5|416.8|415.5|889
1608564600000|2020-12-21 15:30:00|416.5|415.3|418|416.8|418|416.8|416.3|415|650
1608564900000|2020-12-21 15:35:00|417.8|416.5|417.3|416|418.3|417|417|415.8|202
1608565200000|2020-12-21 15:40:00|417|415.8|417|415.8|417|415.8|416.8|415.5|179
1608565500000|2020-12-21 15:45:00|416.8|415.5|417.5|416.3|417.8|416.3|416.3|415|271
1608565800000|2020-12-21 15:50:00|417.8|416.5|417|415.8|417.8|416.5|416.3|415|553
1608566100000|2020-12-21 15:55:00|416.8|415.5|417.3|416|417.5|416.3|416.3|415|465
1608566400000|2020-12-21 16:00:00|417.5|416.3|417.5|416.3|417.8|416.5|416.8|415.5|550
1608566700000|2020-12-21 16:05:00|417.8|416.5|417|415.8|418|416.8|416.8|415.5|574
1608567000000|2020-12-21 16:10:00|417.3|416|416.8|415.3|417.5|416.3|416.5|415.3|524
1608567300000|2020-12-21 16:15:00|416.5|415.5|415.8|414.5|416.8|415.5|415.8|414.5|527
1608567600000|2020-12-21 16:20:00|415.5|414.3|415|413.8|415.8|414.5|415|413.8|1448
1608567900000|2020-12-21 16:25:00|415.3|414|415|413.8|415.3|414|414.3|413|3015
1608568200000|2020-12-21 16:30:00|415.3|414|414.3|413|415.5|414.3|414|412.8|1219
1608568500000|2020-12-21 16:35:00|414.5|413.3|414.5|413.3|414.8|413.5|414.3|413|200
1608568800000|2020-12-21 16:40:00|414.8|413.5|414.3|413|415|413.8|414|412.8|384
1608569100000|2020-12-21 16:45:00|414|412.8|413|411.8|414|412.8|412.8|411.5|267
1608569400000|2020-12-21 16:50:00|413.3|412|413.8|412.5|413.8|412.5|413.3|412|208
1608569700000|2020-12-21 16:55:00|413.5|412.3|414.3|413|414.3|413|413.5|412.3|130
1608570000000|2020-12-21 17:00:00|414.5|413.3|414.5|413.3|414.8|413.3|414.3|413|126
1608570300000|2020-12-21 17:05:00|414.8|413.5|415.3|414|415.3|414|414.5|413|447
1608570600000|2020-12-21 17:10:00|415.5|414.3|415|413.8|415.8|414.5|415|413.8|358
1608570900000|2020-12-21 17:15:00|415.3|414|414.5|413.3|415.3|414|414.5|413.3|142
1608571200000|2020-12-21 17:20:00|414.8|413.5|414.8|413.5|415|413.8|414.5|413.3|74
1608571500000|2020-12-21 17:25:00|414.5|413.3|415|413.8|415|413.8|414.5|413.3|70
1608571800000|2020-12-21 17:30:00|415.3|414|414.8|413.5|415.5|414.3|414.8|413.5|301
1608572100000|2020-12-21 17:35:00|415|413.8|414.8|413.5|415.5|414.3|414.8|413.5|97
1608572400000|2020-12-21 17:40:00|415|413.8|414.5|413.3|415|413.8|414.5|413.3|70
1608572700000|2020-12-21 17:45:00|414.8|413.5|416.3|415|416.3|415|414.8|413.3|132
1608573000000|2020-12-21 17:50:00|416|414.8|416.8|415.5|416.8|415.5|416|414.8|49
1608573300000|2020-12-21 17:55:00|417|415.8|416.8|415.5|417|415.8|416.5|415.3|149
1608573600000|2020-12-21 18:00:00|417|415.8|417|415.8|417.3|416|416.5|415.3|161
1608573900000|2020-12-21 18:05:00|416.8|415.5|417.5|416|417.5|416.3|416.8|415.5|99
1608574200000|2020-12-21 18:10:00|417.3|416.3|417|415.8|417.5|416.3|416.8|415.5|97
1608574500000|2020-12-21 18:15:00|417.3|416|417.3|416|417.5|416|417|415.8|47
1608574800000|2020-12-21 18:20:00|417|415.8|417|415.8|417.3|416|416.8|415.3|32
1608575100000|2020-12-21 18:25:00|417.3|416|417.3|416|417.8|416.5|417|415.8|57
1608575400000|2020-12-21 18:30:00|417.5|416.3|417.5|416.3|418|416.8|417.5|416|71
1608575700000|2020-12-21 18:35:00|417.8|416.5|418.5|417.3|418.5|417.3|417.5|416.3|96
1608576000000|2020-12-21 18:40:00|418.8|417.5|419|417.8|419.3|418|418.3|417|196
1608576300000|2020-12-21 18:45:00|418.8|417.5|419.3|418|419.3|418|418.5|417.3|244
1608576600000|2020-12-21 18:50:00|419.5|418.3|419.8|418.5|420|418.8|419.3|418|79
1608576900000|2020-12-21 18:55:00|419.5|418.3|419.5|418.3|419.8|418.5|419.3|418|117
1608577200000|2020-12-21 19:00:00|419.8|418.5|418.8|417.5|419.8|418.5|418.8|417.5|78
1608577500000|2020-12-21 19:05:00|418.5|417.3|420|418.5|420|418.8|418.5|417.3|166
1608577800000|2020-12-21 19:10:00|419.8|418.3|419.8|418.5|420|418.8|419.3|418|192
1608578100000|2020-12-21 19:15:00|420|418.8|420.5|419|420.5|419.3|420|418.8|135
1608578400000|2020-12-21 19:20:00|420.3|419.3|421.3|420|421.3|420|420|418.5|293
1608578700000|2020-12-21 19:25:00|421|419.8|420.8|419.5|422|420.8|420.5|419.3|578
1608579000000|2020-12-21 19:30:00|420.5|419.3|420.5|419.3|421|419.8|420.3|419|143
1608579300000|2020-12-21 19:35:00|420.8|419.5|421.3|420|421.3|420|420.5|419.5|94
1608579600000|2020-12-21 19:40:00|421|419.8|420.5|419.3|421.3|419.8|420.5|419.3|35
1608579900000|2020-12-21 19:45:00|420.3|419|420.5|419.3|420.5|419.3|420|418.8|89
1608580200000|2020-12-21 19:50:00|420.8|419.5|420.8|419.5|420.8|419.5|420.5|419.3|57
1608580500000|2020-12-21 19:55:00|420.5|419.3|420.5|419.3|420.8|419.5|420.5|419.3|7
1608580800000|2020-12-21 20:00:00|420.8|419.5|420.5|419.3|420.8|419.5|420.5|419.3|54
1608581100000|2020-12-21 20:05:00|420.3|419|420.3|419|420.3|419|420.3|419|28
1608581400000|2020-12-21 20:10:00|420|418.8|420|418.5|420.3|419|419.8|418.5|73
1608581700000|2020-12-21 20:15:00|419.8||419.8||420||419.8||47
1608582000000|2020-12-21 20:20:00|419.5|418.3|419|417.8|419.5|418.3|419|417.8|95
1608582300000|2020-12-21 20:25:00|419.3|418|419.3|418|419.3|418|419|417.8|70
1608582600000|2020-12-21 20:30:00||417.8||418||418||417.8|72
1608582900000|2020-12-21 20:35:00|419|417.8|418.8|417.5|419.3|418|418.5|417.3|18
1608583200000|2020-12-21 20:40:00|419|417.8|418.8|417.5|419|417.8|418.8|417.5|14
1608583500000|2020-12-21 20:45:00|419|417.8|419|417.8|419|417.8|419|417.8|8
1608583800000|2020-12-21 20:50:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|41
1608584100000|2020-12-21 20:55:00|419.3|418|419.8|418.5|420|418.8|419.3|417.8|45
1608584400000|2020-12-21 21:00:00|419.5|418.3|419|417.8|419.8|418.5|419|417.8|13
1608584700000|2020-12-21 21:05:00|419.3|418|419.3|418|419.3|418|419|417.8|12
1608585000000|2020-12-21 21:10:00|419.5|418.3|419.5|418.3|419.5|418.3|419.3|418|18
1608585300000|2020-12-21 21:15:00|419.3|418|419.5|418|419.5|418.3|419.3|418|5
1608585600000|2020-12-21 21:20:00|419.3|418.3|419.5|418.3|419.5|418.3|419.3|418|3
1608585900000|2020-12-21 21:25:00|419.3|418|419.5|418|419.5|418.3|419.3|418|25
1608586200000|2020-12-21 21:30:00|419.3|418.3|419.3|418|419.5|418.3|419.3|418|3
1608586500000|2020-12-21 21:35:00|419.5|418.3|419.3|418|419.5|418.3|419|417.8|8
1608586800000|2020-12-21 21:40:00|419.5|418.3|420|418.8|420|418.8|419.3|418|31
1608587100000|2020-12-21 21:45:00|419.8|418.5|419.8|418.5|420|418.5|419.8|418.3|32
1608587400000|2020-12-21 21:50:00|420|418.8|420|418.8|420.3|419|419.8|418.5|41
1608587700000|2020-12-21 21:55:00|420.3|418.5|419.8|418.5|420.3|418.5|419.8|418.5|24
1608588000000|2020-12-21 22:00:00|420.3|417.5|420.3|418|420.3|418|420.3|417.5|8
1608590100000|2020-12-21 22:35:00|419.5||420.3||420.3||419.3||1
1608602400000|2020-12-22 02:00:00|419.5|418.3|419.8|418.5|419.8|418.5|419.3|418|8
1608602700000|2020-12-22 02:05:00|419.5|418.3|419.5|418.3|419.8|418.5|419.5|418.3|7
1608603000000|2020-12-22 02:10:00|419.8|418.5|419.8|418.5|419.8|418.5|419.8|418.5|2
1608603300000|2020-12-22 02:15:00|420|418.8|420.3|418.8|420.3|419|420|418.8|13
1608603600000|2020-12-22 02:20:00|420|419|420|418.8|420.3|419|420|418.8|10
1608603900000|2020-12-22 02:25:00|420.3|419|420.3|419|420.3|419|420.3|419|5
1608604200000|2020-12-22 02:30:00|420.5|419.3|420|418.8|420.5|419.3|420|418.8|10
1608604500000|2020-12-22 02:35:00|420.3|419|420.8|419.5|420.8|419.5|420.3|419|28
1608604800000|2020-12-22 02:40:00|420.5|419.3|420.5|419.3|420.8|419.5|420.5|419.3|11
1608605100000|2020-12-22 02:45:00|420.8|419.5|420.5|419.3|420.8|419.5|420.5|419|14
1608605400000|2020-12-22 02:50:00|420.8|419.5|420.5|419.3|420.8|419.5|420.5|419.3|19
1608605700000|2020-12-22 02:55:00|420.8|419.5|420.8|419.3|420.8|419.5|420.5|419.3|9
1608606000000|2020-12-22 03:00:00|420.5|419|420.5|419.3|420.5|419.3|420.3|419|3
1608606300000|2020-12-22 03:05:00|420.3|419|420.5|419.3|420.5|419.3|420.3|419|11
1608606600000|2020-12-22 03:10:00|420.3|419|420.3|418.8|420.5|419|420|418.8|5
1608606900000|2020-12-22 03:15:00|420|419|420|418.8|420.3|419|420|418.8|2
1608607200000|2020-12-22 03:20:00|419.8|418.5|420|418.8|420.3|418.8|419.5|418.3|14
1608607500000|2020-12-22 03:25:00|420.3|419|420.3|419|420.5|419|420|418.8|6
1608607800000|2020-12-22 03:30:00||418.8||419||419||418.8|0
1608608100000|2020-12-22 03:35:00|420|418.8|419.8|418.5|420|418.8|419.5|418.3|10
1608608400000|2020-12-22 03:40:00|420|418.8|420|418.8|420|418.8|419.8|418.5|3
1608608700000|2020-12-22 03:45:00|419.8|418.5|419.8|418.5|420|418.8|419.8|418.5|7
1608609000000|2020-12-22 03:50:00|420|418.8|420|418.5|420|418.8|420|418.5|3
1608609300000|2020-12-22 03:55:00|419.8|418.8|420|418.5|420|418.8|419.8|418.5|0
1608609600000|2020-12-22 04:00:00|419.8|418.8|419.8|418.5|420|418.8|419.8|418.5|1
1608609900000|2020-12-22 04:05:00|419.5|418.3|419.5|418.3|419.8|418.5|419.5|418.3|5
1608610200000|2020-12-22 04:10:00|419.8|418.5|419.5|418.3|419.8|418.5|419.5|418.3|35
1608610500000|2020-12-22 04:15:00|419.3|418|419.3|418|419.5|418|419.3|418|1
1608610800000|2020-12-22 04:20:00|419.5|418.3|419.8|418.5|419.8|418.5|419.3|418|2
1608611100000|2020-12-22 04:25:00|419.5|418.3|419.5|418.3|419.8|418.3|419.5|418.3|9
1608611400000|2020-12-22 04:30:00|419.8|418|419.5|418|419.8|418.3|419.3|418|3
1608611700000|2020-12-22 04:35:00|419.3|418.3|419.5|418.3|419.5|418.3|419.3|418|1
1608612000000|2020-12-22 04:40:00|419.3|418|419.5|418.3|419.5|418.3|419.3|418|1
1608612300000|2020-12-22 04:45:00|419.3|418|419.3|418|419.5|418|419.3|418|1
1608612600000|2020-12-22 04:50:00|419.5||419.3||419.5||419.3||0
1608612900000|2020-12-22 04:55:00|419.5|418.3|419.5|418|419.5|418.3|419.3|418|1
1608613200000|2020-12-22 05:00:00|419.3|418.3|419|417.8|419.5|418.3|418.8|417.5|76
1608613500000|2020-12-22 05:05:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|1
1608613800000|2020-12-22 05:10:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|7
1608614100000|2020-12-22 05:15:00|418.8|417.5|418.5|417.3|418.8|417.5|418.5|417.3|5
1608614400000|2020-12-22 05:20:00|418.3|417|418|416.8|418.5|417|418|416.8|42
1608614700000|2020-12-22 05:25:00|418.3|417|417.5|416.3|418.3|417|417.3|416|48
1608615000000|2020-12-22 05:30:00|417.8|416|417|415.5|417.8|416|416.3|414.8|41
1608615300000|2020-12-22 05:35:00|416.8|415.8|416|414.8|417|415.8|415.8|414.5|26
1608615600000|2020-12-22 05:40:00|416.3|415|414.5|413.3|416.3|415|414.5|413.3|33
1608615900000|2020-12-22 05:45:00|414.8|413|414|412.8|414.8|413.3|414|412.8|43
1608616200000|2020-12-22 05:50:00|413.8|412.5|414.8|413.5|415|413.5|413.8|412.5|95
1608616500000|2020-12-22 05:55:00|415|413.8|414.5|413.3|415.3|414|414.5|413.3|19
1608616800000|2020-12-22 06:00:00|414.3|413|414.3|413|414.8|413.5|414|412.8|22
1608617100000|2020-12-22 06:05:00|414|412.8|413.3|412|414|412.8|413|411.8|99
1608617400000|2020-12-22 06:10:00|413|411.8|413.8|412.5|413.8|412.5|413|411.8|20
1608617700000|2020-12-22 06:15:00|413.5|412.3|412.5|411|413.8|412.5|412.3|411|257
1608618000000|2020-12-22 06:20:00|412.3|410.8|412.3|411|412.8|411.3|412.3|410.8|15
1608618300000|2020-12-22 06:25:00|412.5|411.3|412|410.8|412.5|411.3|411.8|410.3|23
1608618600000|2020-12-22 06:30:00|412.3|411|412.8|411.3|412.8|411.5|412|410.5|23
1608618900000|2020-12-22 06:35:00|412.5|411.5|413|411.8|413.3|412|412.5|411.5|6
1608619200000|2020-12-22 06:40:00|413.3|411.5|412.5|411.3|413.3|412|412.5|411.3|12
1608619500000|2020-12-22 06:45:00|412.3|411|412.3|411|412.5|411|412|410.8|24
1608619800000|2020-12-22 06:50:00|412|410.8|411.5|410.3|412|410.8|411.5|410.3|29
1608620100000|2020-12-22 06:55:00|411.8|410.5|411.3|410|412.3|411|411|409.8|84
1608620400000|2020-12-22 07:00:00|411.5|410.3|413.3|412|413.3|412|411.3|410.3|82
1608620700000|2020-12-22 07:05:00|413|411.8|414.3|412.8|414.3|413|413|411.8|82
1608621000000|2020-12-22 07:10:00|414|413|414|412.8|414.3|413|413.8|412.5|21
1608621300000|2020-12-22 07:15:00|414.3|413|414.5|413.3|414.8|413.5|414|412.8|50
1608621600000|2020-12-22 07:20:00|414.8|413.5|414.8|413.5|414.8|413.5|414|412.5|39
1608621900000|2020-12-22 07:25:00|414.5|413.3|414.5|413.3|414.5|413.3|414|412.8|34
1608622200000|2020-12-22 07:30:00|414.8|413.5|414.8|413.5|415|413.8|414.3|413|89
1608622500000|2020-12-22 07:35:00|415|413.8|414.5|413.3|415|413.8|414.5|413|64
1608622800000|2020-12-22 07:40:00|414.8|413.5|415.3|414|415.3|414|414.5|413.3|56
1608623100000|2020-12-22 07:45:00|415|413.8|415.5|414.3|415.5|414.3|415|413.8|69
1608623400000|2020-12-22 07:50:00|415.3|414|415|413.8|415.8|414.5|415|413.8|114
1608623700000|2020-12-22 07:55:00|414.8|413.5|414.5|413.3|415|413.8|414.5|413.3|51
1608624000000|2020-12-22 08:00:00|414.8|413.5|414|412.8|414.8|413.5|413.5|412.3|156
1608624300000|2020-12-22 08:05:00|413.8|412.5|414.8|413.5|414.8|413.5|413.5|412.3|167
1608624600000|2020-12-22 08:10:00|415|413.8|415.3|414|415.8|414.5|414.8|413.5|125
1608624900000|2020-12-22 08:15:00|415.5|414.3|415|413.8|415.5|414.3|414.8|413.5|86
1608625200000|2020-12-22 08:20:00|415.3|414|415.3|414|415.5|414.3|414.8|413.5|153
1608625500000|2020-12-22 08:25:00|415|413.8|414.5|413.3|415.8|414.5|414.3|413|802
1608625800000|2020-12-22 08:30:00|414.8|413.5|414.8|413.5|415.8|414.3|414.5|413.3|863
1608626100000|2020-12-22 08:35:00|414.5|413.3|416|414.8|416.3|415|414.5|413.3|291
1608626400000|2020-12-22 08:40:00|416.3|415|416.3|415|416.5|415.3|416|414.8|116
1608626700000|2020-12-22 08:45:00|416|414.8|416.3|415|416.5|415|415.8|414.5|243
1608627000000|2020-12-22 08:50:00|416.5|415.3|416.3|415|417|415.8|416|414.8|306
1608627300000|2020-12-22 08:55:00|416.5|415.3|415.8|414.5|416.5|415.3|415.5|414.3|91
1608627600000|2020-12-22 09:00:00|415.5|414.3|415.5|414.3|415.8|414.5|414.8|413.5|806
1608627900000|2020-12-22 09:05:00|415.3|414|415.5|414.3|415.8|414.5|415|413.5|90
1608628200000|2020-12-22 09:10:00|415.8|414.5|415.8|414.5|415.8|414.5|415.5|414.3|131
1608628500000|2020-12-22 09:15:00|415.5|414.3|414.8|413.3|415.8|414.5|414.3|413|158
1608628800000|2020-12-22 09:20:00|415|413.5|414.5|413.3|415|413.8|414.3|413|135
1608629100000|2020-12-22 09:25:00|414.8|413.5|414.8|413.5|415|413.8|414.3|413|85
1608629400000|2020-12-22 09:30:00|415|413.8|415.3|414|415.5|414.3|414.8|413.8|119
1608629700000|2020-12-22 09:35:00|415.5|414.3|416.3|415|416.8|415.5|415.3|414|570
1608630000000|2020-12-22 09:40:00|416|414.8|415.8|414.5|416.3|415|415.8|414.5|109
1608630300000|2020-12-22 09:45:00|415.5|414.3|416.3|415|416.3|415|415.3|414|171
1608630600000|2020-12-22 09:50:00|416.5|414.8|416.3|415|416.5|415.3|416|414.8|64
1608630900000|2020-12-22 09:55:00|416.5|415.3|415.8|414.5|417|415.8|415.8|414.5|157
1608631200000|2020-12-22 10:00:00|416|414.8|415.8|414.5|416.3|415|415.5|414.3|158
1608631500000|2020-12-22 10:05:00|416|414.8|417|415.8|417.5|416.3|416|414.8|338
1608631800000|2020-12-22 10:10:00|416.8|415.5|418|416.8|418|416.8|416.8|415.5|371
1608632100000|2020-12-22 10:15:00|417.8|416.5|417.8|416.5|418|416.8|417.8|416.5|134
1608632400000|2020-12-22 10:20:00|417.5|416.3|417.8|416.5|418.3|417|417.5|416.3|96
1608632700000|2020-12-22 10:25:00|418|416.8|418.5|417|418.5|417.3|417.8|416.5|176
1608633000000|2020-12-22 10:30:00|418.3|417.3|418.8|417.5|419|417.8|417.8|416.5|562
1608633300000|2020-12-22 10:35:00|419|417.8|419|417.8|419.3|418|418.5|417.3|456
1608633600000|2020-12-22 10:40:00|418.8|417.5|419.5|418.3|419.5|418.3|418.8|417.5|2081
1608633900000|2020-12-22 10:45:00|419.3|418|418.8|417.5|419.5|418.3|418.3|417|354
1608634200000|2020-12-22 10:50:00|419|417.8|418.5|417|419.3|417.8|418.3|417|2828
1608634500000|2020-12-22 10:55:00|418.3|417.3|419|417.8|419|417.8|418.3|417|208
1608634800000|2020-12-22 11:00:00|418.8|417.5|418.3|417|419|417.5|418|416.8|58
1608635100000|2020-12-22 11:05:00|418.5|416.8|418.3|417|418.8|417.3|418|416.8|114
1608635400000|2020-12-22 11:10:00|418.5|417.3|417.8|416.5|418.5|417.3|417.8|416.5|188
1608635700000|2020-12-22 11:15:00|417.5|416.3|419.5|418.3|419.5|418.3|417.5|416.3|165
1608636000000|2020-12-22 11:20:00|419.3|418|420|418.8|420.3|419|419.3|418|209
1608636300000|2020-12-22 11:25:00|420.3|419|420.5|419.3|420.5|419.3|420|418.8|187
1608636600000|2020-12-22 11:30:00|420.3|419|420.3|419|420.5|419.3|420|418.8|130
1608636900000|2020-12-22 11:35:00|420|418.8|419.3|418|420.3|419|419.3|418|238
1608637200000|2020-12-22 11:40:00|419|417.8|419|417.8|419.3|418|418.8|417.5|152
1608637500000|2020-12-22 11:45:00|418.8|417.5|418.8|417.5|418.8|417.5|418|416.8|235
1608637800000|2020-12-22 11:50:00|418.5|417.3|419|417.8|419|417.8|418.3|417|117
1608638100000|2020-12-22 11:55:00|418.8|417.5|418.3|417|418.8|417.5|418.3|417|45
1608638400000|2020-12-22 12:00:00|418.5|417.3|418.8|417.5|418.8|417.5|418.3|417|88
1608638700000|2020-12-22 12:05:00|419|417.8|419.3|418|419.8|418.3|418.8|417.5|86
1608639000000|2020-12-22 12:10:00|419.5|417.8|418.8|417.5|419.5|418.3|418.5|417.3|135
1608639300000|2020-12-22 12:15:00|419|417.8|418.8|417.3|419|417.8|418.3|417|45
1608639600000|2020-12-22 12:20:00|418.5|417.5|418.8|417.5|418.8|417.5|418.3|417|96
1608639900000|2020-12-22 12:25:00|418.5|417.3|419|417.8|419|417.8|418.5|417.3|65
1608640200000|2020-12-22 12:30:00|419.3|418|419.3|418|419.5|418.3|419|418|54
1608640500000|2020-12-22 12:35:00|419.5|418.3|419.5|418|419.8|418.5|419.3|418|180
1608640800000|2020-12-22 12:40:00|419.3|418.3|419.8|418.5|420|418.8|419.3|418.3|64
1608641100000|2020-12-22 12:45:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|80
1608641400000|2020-12-22 12:50:00|419.5|418.3|419.5|418.3|419.5|418.3|419|417.8|31
1608641700000|2020-12-22 12:55:00|419.3|418|419.3|418|419.5|418.3|419|417.8|31
1608642000000|2020-12-22 13:00:00|419|417.8|418|416.8|419|417.8|417.8|416.5|393
1608642300000|2020-12-22 13:05:00|417.8|416.5|417.8|416.5|418.5|417.3|417.5|416.3|268
1608642600000|2020-12-22 13:10:00|417.5|416.3|417.8|416.5|418|416.8|417.3|416|266
1608642900000|2020-12-22 13:15:00|418|416.8|418.3|417|418.5|417.3|417.8|416.5|622
1608643200000|2020-12-22 13:20:00|418|416.8|418|416.8|418.3|417|418|416.5|59
1608643500000|2020-12-22 13:25:00|418.3|417|418.3|417|418.5|417.3|418|416.8|72
1608643800000|2020-12-22 13:30:00|418.5|417.3|418.5|417.3|418.8|417.5|418|416.8|376
1608644100000|2020-12-22 13:35:00|418.8|417.5|419|417.8|419.3|418|418.5|417.3|85
1608644400000|2020-12-22 13:40:00|418.8|417.5|419|417.5|419|417.8|418.8|417.5|82
1608644700000|2020-12-22 13:45:00|418.8|417.8|419.5|418.3|419.5|418.3|418.8|417.5|282
1608645000000|2020-12-22 13:50:00|419.3|418|419.5|418.3|419.8|418.3|419|417.8|191
1608645300000|2020-12-22 13:55:00|419.3|418|419|417.8|419.5|418.3|418.3|417|227
1608645600000|2020-12-22 14:00:00|419.3|418|417|415.8|419.3|418|416.8|415.5|276
1608645900000|2020-12-22 14:05:00|417.3|416|417.5|416|417.8|416.3|417|415.8|170
1608646200000|2020-12-22 14:10:00|417.3|415.8|417.8|416.5|417.8|416.5|417|415.8|272
1608646500000|2020-12-22 14:15:00|418|416.8|418|416.8|418.3|417|417.5|416|378
1608646800000|2020-12-22 14:20:00|418.3|417|418|416.8|418.3|417|417.8|416.5|149
1608647100000|2020-12-22 14:25:00|418.3|417|418.3|417|418.5|417.3|418|416.5|169
1608647400000|2020-12-22 14:30:00|418|416.8|416.8|415.5|418.3|417|416.8|415.5|224
1608647700000|2020-12-22 14:35:00|416.5|415.3|417|415.8|417.3|416|416.3|415|238
1608648000000|2020-12-22 14:40:00|416.8|415.5|416.5|415.3|416.8|415.5|416.5|415.3|197
1608648300000|2020-12-22 14:45:00|416.8|415.5|416.8|415.5|417.3|416|416.8|415.3|132
1608648600000|2020-12-22 14:50:00|416.5|415.3|416.8|415.5|417|415.8|416.5|415.3|150
1608648900000|2020-12-22 14:55:00|417|415.3|416.5|415.3|417|415.8|416.5|415.3|180
1608649200000|2020-12-22 15:00:00|416.8|415.5|417|415.8|417.5|416.3|416.8|415.3|225
1608649500000|2020-12-22 15:05:00|417.3|416|417.5|416.3|417.5|416.3|417|415.8|200
1608649800000|2020-12-22 15:10:00|418|416.5|417.8|416.5|419|417.8|417.8|416.5|496
1608650100000|2020-12-22 15:15:00|418|416.8|418.3|417|418.5|417.3|417.8|416.5|87
1608650400000|2020-12-22 15:20:00|418|416.8|418.5|417.3|418.8|417.5|418|416.8|219
1608650700000|2020-12-22 15:25:00|418.3|417|418.8|417.5|418.8|417.5|418.3|417|153
1608651000000|2020-12-22 15:30:00|419|417.8|418.3|417|419.3|418|418.3|417|294
1608651300000|2020-12-22 15:35:00|418.5|417.3|418|416.8|418.5|417.3|417.8|416.5|452
1608651600000|2020-12-22 15:40:00|417.8|416.5|417.5|416.3|418|416.8|417.5|416.3|292
1608651900000|2020-12-22 15:45:00|417.8|416.5|417|415.8|418|416.8|416.8|415.5|286
1608652200000|2020-12-22 15:50:00|416.8|415.5|417.5|416.3|417.5|416.3|416.8|415.5|247
1608652500000|2020-12-22 15:55:00|417.3|416|417.8|416.5|417.8|416.5|417|415.8|1537
1608652800000|2020-12-22 16:00:00|418|416.8|419.3|418|419.3|418|418|416.8|1496
1608653100000|2020-12-22 16:05:00|419.5|418.3|420.3|418.8|420.5|419.3|419.5|418.3|614
1608653400000|2020-12-22 16:10:00|420|419|419.3|418|420.3|419|419.3|418|657
1608653700000|2020-12-22 16:15:00|419.5|418.3|419.3|418|419.8|418.5|419.3|418|604
1608654000000|2020-12-22 16:20:00|419.5|418.3|418.3|417|419.8|418.5|418.3|417|614
1608654300000|2020-12-22 16:25:00|418.5|417.3|418.8|417.5|418.8|417.5|418|416.8|1601
1608654600000|2020-12-22 16:30:00|418.5|417.3|418.5|417.3|418.8|417.5|418|416.8|452
1608654900000|2020-12-22 16:35:00|418.8|417.5|418.3|417|418.8|417.5|418|416.8|188
1608655200000|2020-12-22 16:40:00|418|416.8|418.3|417|418.5|417.3|418|416.8|154
1608655500000|2020-12-22 16:45:00|418|416.8|418.3|417|418.5|417.3|418|416.8|162
1608655800000|2020-12-22 16:50:00|418|416.8|418|416.8|418.3|417|417.8|416.5|177
1608656100000|2020-12-22 16:55:00|417.8|416.5|417.5|416.3|418.3|417|417.5|416.3|156
1608656400000|2020-12-22 17:00:00|417.8|416.5|417.8|416.5|418|416.8|417.8|416.5|81
1608656700000|2020-12-22 17:05:00|418|416.8|418|416.8|418.5|417.3|418|416.8|83
1608657000000|2020-12-22 17:10:00|418.3|417|417.8|416.5|418.3|417|417.8|416.5|540
1608657300000|2020-12-22 17:15:00|418|416.8|417.5|416.3|418|416.8|417.5|416.3|216
1608657600000|2020-12-22 17:20:00|417.3|416|417.3|416|417.8|416.5|417|415.8|272
1608657900000|2020-12-22 17:25:00|417.5|416.3|416.8|415.5|417.5|416.3|416.8|415.3|166
1608658200000|2020-12-22 17:30:00|416.5|415.3|417.3|416|417.3|416|416.5|415|210
1608658500000|2020-12-22 17:35:00|417.5|416.3|417|415.8|417.5|416.3|417|415.8|26
1608658800000|2020-12-22 17:40:00|417.3|416|417|415.8|417.5|416.3|417|415.8|71
1608659100000|2020-12-22 17:45:00|417.3|416|417|415.8|417.3|416|416.8|415.5|77
1608659400000|2020-12-22 17:50:00|416.8|415.5|417.3|416|417.3|416|416.8|415.5|69
1608659700000|2020-12-22 17:55:00|417.5|415.8|417.3|416|417.8|416.3|417|415.8|119
1608660000000|2020-12-22 18:00:00|417.5|416.3|416.5|415.3|417.5|416.3|416.3|415|87
1608660300000|2020-12-22 18:05:00|416.8|415.5|416.3|414.8|417|415.5|416.3|414.8|123
1608660600000|2020-12-22 18:10:00|416|415|415.5|414.3|416.3|415|415.3|414|267
1608660900000|2020-12-22 18:15:00|415.8|414.5|416|414.5|416.5|415.3|415.5|414.3|169
1608661200000|2020-12-22 18:20:00|416.3|414.8|415.5|414.3|416.3|415|415.5|414.3|121
1608661500000|2020-12-22 18:25:00|415.8|414.5|416.3|414.8|416.3|415|415.5|414.3|156
1608661800000|2020-12-22 18:30:00|416.5|415|416.3|415|416.5|415.3|416.3|414.8|45
1608662100000|2020-12-22 18:35:00|416.5|415.3|417.3|416|417.3|416|416.5|415.3|71
1608662400000|2020-12-22 18:40:00|417|415.8|416.8|415.5|417.3|416|416.8|415.5|48
1608662700000|2020-12-22 18:45:00|416.5|415.3|417.3|416|417.3|416|416.5|415.3|143
1608663000000|2020-12-22 18:50:00|417.5|416.3|417.3|416|417.5|416.3|417|415.8|160
1608663300000|2020-12-22 18:55:00|417|415.8|417.5|416.3|417.8|416.5|417|415.8|79
1608663600000|2020-12-22 19:00:00|417.8|416.5|417.8|416.3|418|416.8|417.5|416.3|59
1608663900000|2020-12-22 19:05:00|417.5|416.5|417.8|416.5|418|416.8|417.5|416.3|62
1608664200000|2020-12-22 19:10:00|418|416.8|418|416.8|418.3|417|417.8|416.5|189
1608664500000|2020-12-22 19:15:00|417.8|416.5|417.8|416.5|418.3|416.8|417.8|416.5|401
1608664800000|2020-12-22 19:20:00|418|416.8|417.8|416.5|418.3|417|417.5|416.3|103
1608665100000|2020-12-22 19:25:00|418|416.8|416.3|415|418.3|417|416.3|415|577
1608665400000|2020-12-22 19:30:00|416|414.8|415.5|414.3|416.3|415|415.5|414.3|354
1608665700000|2020-12-22 19:35:00|415.8|414|414.8|413.5|415.8|414|414.8|413.5|289
1608666000000|2020-12-22 19:40:00|414.5|413.3|415|413.8|415|413.8|414.5|413.3|139
1608666300000|2020-12-22 19:45:00|415.3|414|415.3|413.8|415.5|414.3|415|413.8|394
1608666600000|2020-12-22 19:50:00|415|414|415|413.8|415.3|414|415|413.8|25
1608666900000|2020-12-22 19:55:00|415.3|414|415.5|414.3|415.8|414.3|415|413.8|86
1608667200000|2020-12-22 20:00:00|415.8|414.5|416|414.8|416|414.8|415.5|414.3|73
1608667500000|2020-12-22 20:05:00|415.8|414.5|415.5|414.3|415.8|414.5|415.5|414.3|23
1608667800000|2020-12-22 20:10:00|415.8|414.5|415.8|414.5|416|414.8|415.8|414.5|74
1608668100000|2020-12-22 20:15:00|416|414.3|415.8|414.5|416|414.5|415.5|414.3|19
1608668400000|2020-12-22 20:20:00|||||||||49
1608668700000|2020-12-22 20:25:00|415.5|414.3|415.5|414.3|415.5|414.3|415.5|414.3|44
1608669000000|2020-12-22 20:30:00|415.3|414|415.5|414.3|415.8|414.3|415.3|414|30
1608669300000|2020-12-22 20:35:00|415.8|414.5|415.5|414.3|415.8|414.5|415.5|414.3|22
1608669600000|2020-12-22 20:40:00|415.8|414.5|415.8|414.5|415.8|414.5|415.5|414.5|27
1608669900000|2020-12-22 20:45:00|416|414.8|416|414.8|416|414.8|416|414.8|34
1608670200000|2020-12-22 20:50:00|416.3|415|416|414.8|416.3|415|416|414.8|25
1608670500000|2020-12-22 20:55:00|416.3|415|416|414.8|416.3|415|416|414.8|72
1608670800000|2020-12-22 21:00:00|416.3|415|416|414.8|416.3|415|415.8|414.5|86
1608671100000|2020-12-22 21:05:00|415.8|414.5|415.8|414.5|415.8|414.5|415.8|414.5|12
1608671400000|2020-12-22 21:10:00|415.5|414.3|415.8|414.5|415.8|414.5|415.5|414.3|17
1608671700000|2020-12-22 21:15:00|415.5|414.3|415.8|414.5|415.8|414.5|415.5|414.3|23
1608672000000|2020-12-22 21:20:00|||||||||4
1608672300000|2020-12-22 21:25:00|416|414.3|415.8|414.3|416|414.3|415.5|414|49
1608672600000|2020-12-22 21:30:00|415|414.5|415|413.8|415.5|414.5|414.8|413.3|46
1608672900000|2020-12-22 21:35:00|415.3|414|415|413.8|415.3|414|415|413.5|14
1608673200000|2020-12-22 21:40:00||413.5||413.8||413.8||413.5|10
1608673500000|2020-12-22 21:45:00|415.3|413.5|414.5|413|415.3|414|414.3|413|59
1608673800000|2020-12-22 21:50:00|414.8|413.3|414.8|413.5|414.8|413.5|414.5|413.3|7
1608674100000|2020-12-22 21:55:00|415|413.8|415.3|413.5|415.3|414|415|413.5|22
1608674400000|2020-12-22 22:00:00|415.5|413.3|415.3|413.3|415.5|413.8|415.3|413.3|1
1608674700000|2020-12-22 22:05:00|415||415.3||415.3||414.8||2
1608675300000|2020-12-22 22:15:00|414.8||415.3||415.3||414.5||1
1608675900000|2020-12-22 22:25:00|414.5|412.8|415.3|412.8|415.3|412.8|414.5|412.5|5
1608676200000|2020-12-22 22:30:00|415||415||415||414.8||0
1608677100000|2020-12-22 22:45:00|414.8|412.5|415|412.5|415|412.5|414.8|412.5|0
1608677700000|2020-12-22 22:55:00|415.5|414|415.5|412.5|415.5|414|415.5|412.5|1
1608688800000|2020-12-23 02:00:00|412|410.5|411.8|410.5|412|410.5|411.3|410|15
1608689100000|2020-12-23 02:05:00|411.5|410.3|411.5|410|411.5|410.3|411|409.8|55
1608689400000|2020-12-23 02:10:00|411.3|410.3|411.3|410|411.8|410.3|411.3|410|4
1608689700000|2020-12-23 02:15:00|411.5|410.3|411.5|410.3|411.5|410.3|411.3|410.3|0
1608690000000|2020-12-23 02:20:00|411.8|410.5|411.8|410.5|412|410.5|411.5|410.5|12
1608690300000|2020-12-23 02:25:00|412|410.8|412|410.5|412|410.8|411.8|410.5|1
1608690600000|2020-12-23 02:30:00|411.8|410.8|411.8|410.5|412|410.8|411.5|410.3|4
1608690900000|2020-12-23 02:35:00|412|410.3|411.8|410.3|412|410.5|411.5|410.3|34
1608691200000|2020-12-23 02:40:00|411.5|410.5|411.5|410.3|411.8|410.5|411.3|410|50
1608691500000|2020-12-23 02:45:00|411.3|410|411.5|410.3|411.5|410.3|411.3|410|4
1608691800000|2020-12-23 02:50:00|411.3|410|411.3|410|411.3|410|411.3|410|21
1608692100000|2020-12-23 02:55:00|||||||||3
1608692400000|2020-12-23 03:00:00|||||||||1
1608692700000|2020-12-23 03:05:00|411.5|410.3|412|410.8|412|410.8|411.5|410.3|66
1608693000000|2020-12-23 03:10:00|411.8|410.5|412.3|410.8|412.3|410.8|411.8|410.5|92
1608693300000|2020-12-23 03:15:00|412|410.5|412|410.5|412.3|410.8|411.8|410.5|3
1608693600000|2020-12-23 03:20:00|411.8|410.8|411.8|410.5|412|410.8|411.8|410.5|7
1608693900000|2020-12-23 03:25:00|412|410.8|411.8|410.5|412|410.8|411.8|410.5|6
1608694200000|2020-12-23 03:30:00|411.5|410.3|411.8|410.5|411.8|410.5|411.5|410.3|6
1608694500000|2020-12-23 03:35:00|412|410.8|412|410.5|412|410.8|411.8|410.5|5
1608694800000|2020-12-23 03:40:00||410.8||410.8||410.8||410.8|1
1608695100000|2020-12-23 03:45:00|412.3|411|412.3|411|412.3|411|412.3|411|4
1608695400000|2020-12-23 03:50:00|412|410.8|412|410.8|412|410.8|412|410.8|14
1608695700000|2020-12-23 03:55:00|412.3|411|412|410.8|412.3|411|412|410.8|11
1608696000000|2020-12-23 04:00:00|411.8|410.5|411.8|410.5|412|410.8|411.8|410.5|1
1608696300000|2020-12-23 04:05:00|412||411.8||412||411.8||2
1608696600000|2020-12-23 04:10:00|||||||||1
1608697200000|2020-12-23 04:20:00|||||||||1
1608697500000|2020-12-23 04:25:00|||||||||1
1608697800000|2020-12-23 04:30:00|||||||||5
1608698100000|2020-12-23 04:35:00|412|410.8|411.8|410.5|412|410.8|411.8|410.5|56
1608698400000|2020-12-23 04:40:00|412||411.8||412||411.8||2
1608698700000|2020-12-23 04:45:00|411.5|410.3|411.5|410.3|411.5|410.3|411.5|410.3|28
1608699000000|2020-12-23 04:50:00|||||||||1
1608699300000|2020-12-23 04:55:00|||||||||28
1608699600000|2020-12-23 05:00:00||410||410.3||410.3||410|13
1608699900000|2020-12-23 05:05:00|||||||||1
1608700200000|2020-12-23 05:10:00|411.3|410|411.5|410.3|411.5|410.3|411.3|410|9
1608700500000|2020-12-23 05:15:00|411.3|410|411.3|410|411.5|410.3|411.3|410|16
1608700800000|2020-12-23 05:20:00|411.5|410.3|411.3|410|411.5|410.3|411.3|410|0
1608701100000|2020-12-23 05:25:00|411.5||411.3||411.5||411.3||3
1608701400000|2020-12-23 05:30:00|411.5||411.3||411.5||411.3||24
1608701700000|2020-12-23 05:35:00|411.5|410.3|411.3|410|411.5|410.3|411.3|410|5
1608702000000|2020-12-23 05:40:00|411.5|410.3|411.3|409.8|411.5|410.3|411.3|409.8|60
1608702300000|2020-12-23 05:45:00|411|410|411.3|410|411.3|410|411|409.8|38
1608702600000|2020-12-23 05:50:00|411.5|410.3|411.3|410|411.5|410.3|411.3|410|13
1608702900000|2020-12-23 05:55:00|411.5|410.3|411.5|410.3|411.8|410.5|411.5|410.3|88
1608703200000|2020-12-23 06:00:00|411.3|410|411.8|410.5|411.8|410.5|411.3|410|25
1608703500000|2020-12-23 06:05:00|411.5|410.3|412|410.8|412|410.8|411.5|410.3|32
1608703800000|2020-12-23 06:10:00|411.8|410.5|411.5|410.3|411.8|410.5|411.5|410.3|4
1608704100000|2020-12-23 06:15:00|411.8|410.5|411.8|410.5|411.8|410.5|411.5|410.3|2
1608704400000|2020-12-23 06:20:00|411.5|410.3|411.8|410.5|411.8|410.5|411.5|410.3|7
1608704700000|2020-12-23 06:25:00|411.5|410.3|411.8|410.5|411.8|410.5|411.5|410.3|12
1608705000000|2020-12-23 06:30:00|411.5|410.3|411.8|410.3|411.8|410.5|411.5|410.3|2
1608705300000|2020-12-23 06:35:00|411.5|410.5|411.8|410.5|411.8|410.5|411.5|410.3|7
1608705600000|2020-12-23 06:40:00||410.3||410.5||410.5||410.3|1
1608705900000|2020-12-23 06:45:00|412|410.3|412.8|411.5|412.8|411.5|411.8|410.3|27
1608706200000|2020-12-23 06:50:00|412.5|411.3|413|411.5|413|411.8|412.5|411.3|3
1608706500000|2020-12-23 06:55:00|412.8|411.8|412.5|411.3|413|411.8|412.5|411|6
1608706800000|2020-12-23 07:00:00|412.8|411.5|412.3|411|412.8|411.5|412.3|411|47
1608707100000|2020-12-23 07:05:00|412|410.8|412.5|411.3|412.5|411.3|412|410.8|7
1608707400000|2020-12-23 07:10:00|412.8|411.5|412.8|411.5|413|411.8|412.5|411.3|57
1608707700000|2020-12-23 07:15:00|413|411.3|412.5|411.3|413|411.5|412.3|411|77
1608708000000|2020-12-23 07:20:00|412.8|411.5|412.8|411.5|412.8|411.5|412.5|411.3|24
1608708300000|2020-12-23 07:25:00|412.5|411.3|413.5|412.3|413.5|412.3|412.5|411.3|15
1608708600000|2020-12-23 07:30:00|413.8|412.5|413.8|412.5|414|412.8|413.5|412.3|69
1608708900000|2020-12-23 07:35:00|414|412.8|413.3|412|414|412.8|413.3|411.8|58
1608709200000|2020-12-23 07:40:00|413|411.8|413.3|412|413.3|412|412.8|411.5|89
1608709500000|2020-12-23 07:45:00|413.5|412.3|413.5|412|413.5|412.3|413.3|412|44
1608709800000|2020-12-23 07:50:00|413.3|412.3|414|412.8|414.3|413|413.3|412|171
1608710100000|2020-12-23 07:55:00|414.3|413|413.8|412.5|414.3|413|413.8|412.5|60
1608710400000|2020-12-23 08:00:00|413.5|412.3|414.3|413|414.8|413.5|413.5|412.3|141
1608710700000|2020-12-23 08:05:00|414.5|413.3|414.8|413.5|415.3|414|414.5|413|107
1608711000000|2020-12-23 08:10:00|414.5|413.3|414.5|413.3|414.5|413.3|414|412.8|137
1608711300000|2020-12-23 08:15:00|414.8|413.5|415|413.5|415.3|414|414.5|413.3|186
1608711600000|2020-12-23 08:20:00|414.8|413.8|415.3|414|415.5|414.3|414.8|413.5|185
1608711900000|2020-12-23 08:25:00|415.5|413.8|415.5|414.3|416|414.8|415.3|413.8|931
1608712200000|2020-12-23 08:30:00|415.8|414.5|415.8|414.5|416|414.8|415.5|414.3|1254
1608712500000|2020-12-23 08:35:00|416|414.8|415.3|414|416.3|415|415|413.8|195
1608712800000|2020-12-23 08:40:00|415.5|414.3|415.5|414.3|415.8|414.5|415.3|414|35
1608713100000|2020-12-23 08:45:00|415.3|414|416|414.8|416.5|415.3|415.3|414|192
1608713400000|2020-12-23 08:50:00|416.3|414.5|415.5|414.3|416.3|415|415.5|414.3|131
1608713700000|2020-12-23 08:55:00|415.8|414.5|415.5|414.3|416|414.8|415.5|414.3|109
1608714000000|2020-12-23 09:00:00|415.8|414.5|416.3|415|416.3|415|415.5|414.3|482
1608714300000|2020-12-23 09:05:00|416|414.8|416.3|415|416.3|415|415.8|414.5|48
1608714600000|2020-12-23 09:10:00|416.5|415.3|416.3|415|416.5|415.3|416|414.5|187
1608714900000|2020-12-23 09:15:00|416.5|415.3|416.5|415.3|416.8|415.5|416.3|415|65
1608715200000|2020-12-23 09:20:00|416.3|415|415.8|414.5|416.3|415|415.8|414.5|417
1608715500000|2020-12-23 09:25:00|416|414.8|416.5|415.3|416.5|415.3|415.8|414.8|42
1608715800000|2020-12-23 09:30:00|416.8|415.5|417|415.8|417.3|416|416.8|415.5|109
1608716100000|2020-12-23 09:35:00|416.8|415.5|417|415.8|417.3|416|416.8|415.5|28
1608716400000|2020-12-23 09:40:00|417.3|416|417.5|416|417.5|416|416.5|415.3|122
1608716700000|2020-12-23 09:45:00|417.3|416.3|417.5|416.3|418.3|417|417.3|416.3|298
1608717000000|2020-12-23 09:50:00|417.8|416.5|418|416.8|418|416.8|417.5|416.3|608
1608717300000|2020-12-23 09:55:00|417.8|416.5|418.3|417|418.3|417|417.8|416.5|290
1608717600000|2020-12-23 10:00:00|418.5|417.3|418.3|417|418.5|417.3|418.3|416.8|66
1608717900000|2020-12-23 10:05:00|418|416.8|418.5|417.3|418.5|417.3|418|416.8|115
1608718200000|2020-12-23 10:10:00|418.3|417|417.5|416.3|418.3|417.3|417.5|416.3|164
1608718500000|2020-12-23 10:15:00|417.8|416.5|418|416.8|418|416.8|417.3|416|1236
1608718800000|2020-12-23 10:20:00|418.3|417|418.5|417.3|418.5|417.3|418.3|416.8|173
1608719100000|2020-12-23 10:25:00|418.8|417.5|419.3|418|419.3|418|418.8|417.5|276
1608719400000|2020-12-23 10:30:00|419|417.8|418.5|417.3|419.3|418|418.5|417.3|310
1608719700000|2020-12-23 10:35:00|418.8|417.5|418.8|417.5|418.8|417.5|418.5|417|100
1608720000000|2020-12-23 10:40:00|418.5|417.3|418.5|417.3|419|417.5|418.5|417.3|1138
1608720300000|2020-12-23 10:45:00|418.8|417.5|418.3|417|419|417.8|418|416.8|246
1608720600000|2020-12-23 10:50:00|418.5|417.3|418.5|417|418.8|417.5|418.3|417|50
1608720900000|2020-12-23 10:55:00|418.8|417.3|418.8|417.5|418.8|417.5|418.3|417|247
1608721200000|2020-12-23 11:00:00|418.5|417.3|419|417.8|419.3|418|418.3|417|128
1608721500000|2020-12-23 11:05:00|418.8|417.5|418.8|417.5|418.8|417.8|418.3|417|251
1608721800000|2020-12-23 11:10:00|418.5|417.3|417.5|416.3|418.5|417.3|417.3|416|68
1608722100000|2020-12-23 11:15:00|417.8|416.5|418.5|417|418.5|417.3|417.8|416.5|83
1608722400000|2020-12-23 11:20:00|418.3|417.3|418.3|417|419|417.8|418.3|417|81
1608722700000|2020-12-23 11:25:00|418|416.8|417.8|416.5|418.3|416.8|417.8|416.5|27
1608723000000|2020-12-23 11:30:00|418|416.8|417.5|416.3|418.3|417|417.5|416.3|81
1608723300000|2020-12-23 11:35:00|417.3|416|417|415.8|417.5|416.3|416.5|415.3|182
1608723600000|2020-12-23 11:40:00|417.3|416|417.5|416|417.5|416.3|417|415.8|101
1608723900000|2020-12-23 11:45:00|417.3|416.3|417.5|416.3|417.5|416.3|417.3|416|24
1608724200000|2020-12-23 11:50:00|417.8|416.5|418.8|417.3|418.8|417.5|417.8|416.3|83
1608724500000|2020-12-23 11:55:00|418.5|417.5|418.3|417|419.3|418|418.3|416.8|238
1608724800000|2020-12-23 12:00:00|418|416.8|417.5|416.3|418.3|416.8|417.5|416.3|49
1608725100000|2020-12-23 12:05:00|417.8|416.5|418.3|417|418.3|417|417.8|416.3|1098
1608725400000|2020-12-23 12:10:00|418.5|416.8|419.5|418.3|419.5|418.3|418|416.8|595
1608725700000|2020-12-23 12:15:00|419.8|418.5|418.8|417.5|419.8|418.5|418.8|417.5|879
1608726000000|2020-12-23 12:20:00|419|417.8|418.8|417.3|419|417.8|418.5|417.3|82
1608726300000|2020-12-23 12:25:00|418.5|417|418.5|417.3|418.5|417.3|418.3|417|74
1608726600000|2020-12-23 12:30:00|418.3|417|418|416.8|418.5|417.3|418|416.8|25
1608726900000|2020-12-23 12:35:00|418.3|417|418|416.8|418.5|417.3|418|416.8|76
1608727200000|2020-12-23 12:40:00|417.8|416.5|418.5|417.3|418.8|417.5|417.8|416.5|92
1608727500000|2020-12-23 12:45:00|418.3|417|418|416.8|418.5|417|417.8|416.5|620
1608727800000|2020-12-23 12:50:00|418.3|416.5|417.8|416.5|418.3|417|417.5|416.3|120
1608728100000|2020-12-23 12:55:00|418|416.3|418|416.8|418|416.8|417.8|416.3|65
1608728400000|2020-12-23 13:00:00|417.8|416.5|418|416.8|418.3|417|417.5|416.3|127
1608728700000|2020-12-23 13:05:00|418.3|417|417.8|416.5|418.3|417|417.3|416|98
1608729000000|2020-12-23 13:10:00|417.5|416.3|417.3|416|418|416.8|417.3|416|145
1608729300000|2020-12-23 13:15:00|417|415.8|417.5|416.3|417.5|416.3|416.8|415.5|272
1608729600000|2020-12-23 13:20:00|417.8|416.5|417.8|416.5|417.8|416.5|417.3|416|102
1608729900000|2020-12-23 13:25:00|417.5|416.3|417.8|416.5|417.8|416.5|417.5|416|80
1608730200000|2020-12-23 13:30:00|417.5|416.3|418|416.8|418|416.8|417.3|416|547
1608730500000|2020-12-23 13:35:00|418.3|416.5|418.8|417.5|419|417.5|417.8|416.5|321
1608730800000|2020-12-23 13:40:00|418.5|417.3|418.3|417|418.8|417.5|418|416.8|90
1608731100000|2020-12-23 13:45:00|418|416.8|418.3|417|418.5|417.3|418|416.8|149
1608731400000|2020-12-23 13:50:00|418|416.8|418.3|417|418.5|417.3|418|416.8|61
1608731700000|2020-12-23 13:55:00|418|416.8|419|417.8|419|417.8|418|416.8|78
1608732000000|2020-12-23 14:00:00|419.3|418|420|418.8|420.3|419|419|417.8|390
1608732300000|2020-12-23 14:05:00|419.8|418.5|419.3|418|420|418.8|419.3|418|196
1608732600000|2020-12-23 14:10:00|419|417.8|418.8|417.5|419.5|418.3|418.8|417.5|116
1608732900000|2020-12-23 14:15:00|419|417.3|419|417.8|419.5|418.3|418.8|417.3|259
1608733200000|2020-12-23 14:20:00|419.3|417.5|419.3|418|419.5|418.3|418.5|417.3|124
1608733500000|2020-12-23 14:25:00|419.5|418.3|419.3|418|420|418.8|419.3|418|128
1608733800000|2020-12-23 14:30:00|419.5|418.3|420|418.8|420.3|419|419|417.8|283
1608734100000|2020-12-23 14:35:00|419.8|418.5|420.5|419.3|420.8|419.5|419.5|418.3|229
1608734400000|2020-12-23 14:40:00|420.8|419.5|421.8|420.5|421.8|420.5|420.8|419.5|454
1608734700000|2020-12-23 14:45:00|421.5|420.3|420.3|419|421.8|420.5|419.5|418.3|459
1608735000000|2020-12-23 14:50:00|420|418.8|420.5|419.3|420.5|419.3|419.8|418.5|228
1608735300000|2020-12-23 14:55:00|420.8|419.5|421|419.8|421.5|420.3|420.5|419.3|244
1608735600000|2020-12-23 15:00:00|421.3|420|422.3|421|422.8|421.3|421|419.8|399
1608735900000|2020-12-23 15:05:00|422.5|421.3|422.3|421|422.8|421.5|422|420.5|309
1608736200000|2020-12-23 15:10:00|422.5|421.3|422|420.5|422.8|421.5|421.8|420.5|169
1608736500000|2020-12-23 15:15:00|422.3|420.8|421.3|420|422.3|421|421|419.8|232
1608736800000|2020-12-23 15:20:00|421.5|420.3|421.3|420|422.3|421|421|419.8|408
1608737100000|2020-12-23 15:25:00|421.5|420.3|422|420.8|422|420.8|421.3|420|230
1608737400000|2020-12-23 15:30:00|422.3|421|421.8|420.5|423.8|422.5|421.5|420.3|929
1608737700000|2020-12-23 15:35:00|422|420.8|422.3|421|423.3|421.8|422|420.8|511
1608738000000|2020-12-23 15:40:00|422.5|421.3|424.3|423|424.3|423|422|420.8|697
1608738300000|2020-12-23 15:45:00|424.5|423.3|425.3|424|425.5|424.3|424.3|423|658
1608738600000|2020-12-23 15:50:00|425.5|424.3|425|423.8|426|424.8|425|423.8|459
1608738900000|2020-12-23 15:55:00|425.3|424|425.5|424.3|425.8|424.5|424.8|423.5|483
1608739200000|2020-12-23 16:00:00|425.8|424.5|425.3|424|426|424.8|425|423.8|506
1608739500000|2020-12-23 16:05:00|425.5|423.8|426.5|425.3|426.8|425.5|425.3|423.8|340
1608739800000|2020-12-23 16:10:00|426.3|425|425.5|424.3|426.5|425.3|425.5|424.3|499
1608740100000|2020-12-23 16:15:00|425.3|424|426|424.8|426|424.8|425|423.8|660
1608740400000|2020-12-23 16:20:00|426.3|425|426.8|425.5|427.3|425.8|426|424.8|649
1608740700000|2020-12-23 16:25:00|427|425.8|428|426.8|428|426.8|426.5|425.3|2538
1608741000000|2020-12-23 16:30:00|428.3|427|428.3|426.8|428.8|427.5|427.8|426.5|3229
1608741300000|2020-12-23 16:35:00|428|427|427.3|426|428.5|427.3|427.3|426|662
1608741600000|2020-12-23 16:40:00|427.5|426.3|429|427.8|429.3|427.8|427.5|426.3|637
1608741900000|2020-12-23 16:45:00|429.3|428|428.8|427.3|429.5|428|428.5|427.3|249
1608742200000|2020-12-23 16:50:00|428.5|427.5|428.8|427.5|428.8|427.5|428.3|427|432
1608742500000|2020-12-23 16:55:00|429|427.8|428.8|427.5|429|427.8|428.8|427.5|139
1608742800000|2020-12-23 17:00:00|429|427.8|429|427.8|429.5|428.3|428.8|427.5|198
1608743100000|2020-12-23 17:05:00|428.8|427.5|428|426.8|428.8|427.8|427.8|426.3|419
1608743400000|2020-12-23 17:10:00|428.3|427|428|426.8|428.3|427|428|426.8|69
1608743700000|2020-12-23 17:15:00|428.3|427|428|426.8|428.5|427.3|428|426.8|101
1608744000000|2020-12-23 17:20:00|427.8|426.5|427.5|426.3|427.8|426.8|427.5|426|145
1608744300000|2020-12-23 17:25:00|427.8|426.5|427.5|426.3|428|426.8|427.5|426.3|51
1608744600000|2020-12-23 17:30:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.3|100
1608744900000|2020-12-23 17:35:00|427.5|426.3|427|425.8|427.8|426.5|427|425.8|73
1608745200000|2020-12-23 17:40:00|427.3|426|427.5|426.3|427.5|426.3|427|425.8|118
1608745500000|2020-12-23 17:45:00|427.3|426|427.3|426|427.3|426|426.5|425.3|149
1608745800000|2020-12-23 17:50:00|427.5|426.3|427.5|426.3|427.8|426.5|427.3|425.8|68
1608746100000|2020-12-23 17:55:00|427.3|426|428|426.5|428|426.8|427.3|426|53
1608746400000|2020-12-23 18:00:00|427.8|426.8|427.8|426.5|428|426.8|427.5|426.3|47
1608746700000|2020-12-23 18:05:00|427.5|426.3|428.3|427|428.3|427|427.5|426.3|36
1608747000000|2020-12-23 18:10:00|428|426.8|427.5|426.3|428|426.8|427.5|426.3|53
1608747300000|2020-12-23 18:15:00|427.8|426.5|427.8|426.5|428|426.8|427.3|426|71
1608747600000|2020-12-23 18:20:00|428|426.8|427.8|426.5|428|426.8|427.8|426.5|12
1608747900000|2020-12-23 18:25:00|427.5|426.3|428|426.8|428.3|427|427.5|426.3|48
1608748200000|2020-12-23 18:30:00|427.8|426.5|428|426.8|428|426.8|427.5|426.3|55
1608748500000|2020-12-23 18:35:00|427.8|426.5|428.3|426.8|428.3|427|427.8|426.5|97
1608748800000|2020-12-23 18:40:00|428|427|428.5|427.3|428.5|427.3|428|426.8|24
1608749100000|2020-12-23 18:45:00|428.3|427|428.3|427|428.8|427.5|428.3|427|87
1608749400000|2020-12-23 18:50:00|428|426.8|428.3|427|428.5|427.3|428|426.8|51
1608749700000|2020-12-23 18:55:00|428.5|427.3|428.3|427|428.5|427.3|428.3|427|35
1608750000000|2020-12-23 19:00:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|91
1608750300000|2020-12-23 19:05:00|428.3|427|428.5|427.3|428.5|427.3|428.3|427|81
1608750600000|2020-12-23 19:10:00|428.3|427|428.5|427|428.5|427.3|428.3|427|42
1608750900000|2020-12-23 19:15:00|428.3|426.8|427.8|426.5|428.3|426.8|427.8|426.3|68
1608751200000|2020-12-23 19:20:00|427.5|426.3|427.8|426.5|428.3|427|427.5|426.3|194
1608751500000|2020-12-23 19:25:00|428|426.8|426.5|425.3|428|426.8|426.5|425.3|334
1608751800000|2020-12-23 19:30:00|426.8|425.5|426.8|425.5|427|425.8|426.3|425|105
1608752100000|2020-12-23 19:35:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|31
1608752400000|2020-12-23 19:40:00|426|424.8|426.3|424.8|426.3|425|425.8|424.5|14
1608752700000|2020-12-23 19:45:00|426|425|425.8|424.5|426.3|425|425.8|424.5|14
1608753000000|2020-12-23 19:50:00|426|424.8|426|424.8|426|424.8|425.8|424.5|21
1608753300000|2020-12-23 19:55:00|425.8|424.5|425.8|424.5|426|424.5|425.5|424.3|20
1608753600000|2020-12-23 20:00:00|426|424.8|426|424.8|426|424.8|426|424.8|41
1608753900000|2020-12-23 20:05:00|426.3|425|426.3|425|426.3|425|426|425|28
1608754200000|2020-12-23 20:10:00|426.5|425.3|426.5|425.3|426.5|425.3|426.3|425|28
1608754500000|2020-12-23 20:15:00|426.8||426.5||426.8||426.5||4
1608754800000|2020-12-23 20:20:00|426.8|425.5|426.8|425.5|427|425.5|426.8|425.3|5
1608755100000|2020-12-23 20:25:00|427|425.8|426.5|425.3|427|425.8|426.5|425|21
1608755400000|2020-12-23 20:30:00|426.3|425|426.5|425.3|426.5|425.3|426.3|425|17
1608755700000|2020-12-23 20:35:00|426.8|425.5|427|425.5|427|425.5|426.8|425.3|7
1608756000000|2020-12-23 20:40:00|427.3|425.8|427|425.8|427.3|426|427|425.8|12
1608756300000|2020-12-23 20:45:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|107
1608756600000|2020-12-23 20:50:00|426.5|425.3|426.8|425.5|426.8|425.5|426.3|425|163
1608756900000|2020-12-23 20:55:00|426.5|425.3|426.5|425|426.5|425.3|426.5|425|49
1608757200000|2020-12-23 21:00:00|426.3|425.3|426.5|425.3|426.5|425.3|426.3|425|4
1608757500000|2020-12-23 21:05:00|||||||||4
1608758100000|2020-12-23 21:15:00|426.8||426.5||426.8||426.5||37
1608758700000|2020-12-23 21:25:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|9
1608759000000|2020-12-23 21:30:00|426.5|425.3|427|425.5|427|425.5|426.5|425.3|2
1608759300000|2020-12-23 21:35:00|426.8|425.3|426.5|425.3|426.8|425.3|426.5|425.3|6
1608759600000|2020-12-23 21:40:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.5|4
1608759900000|2020-12-23 21:45:00|426.5|425.3|426.8|425.5|426.8|425.5|426|424.8|85
1608760200000|2020-12-23 21:50:00|426.5|425.3|426.8|425.3|426.8|425.5|426.5|425.3|26
1608760500000|2020-12-23 21:55:00|426.5|425.5|427|425.5|427|425.5|426.3|425|42
1608760800000|2020-12-23 22:00:00|427.3|425|427.3|425|427.3|426|427.3|424.8|34
1608761400000|2020-12-23 22:10:00||425.5||425.5||425.8||425.5|1
1608762000000|2020-12-23 22:20:00|427|425.3|426.8|424.5|427|425.3|426.5|424.5|0
1608762300000|2020-12-23 22:25:00|426.5|425|426.8|424.8|426.8|425|426.5|424.5|0
1608762900000|2020-12-23 22:35:00|||||||||11
1608763200000|2020-12-23 22:40:00|426|424.5|426|424.5|426|424.5|426|424.5|0
1608764100000|2020-12-23 22:55:00||424.3||424.3||424.3||424.3|0
1608775200000|2020-12-24 02:00:00|426.8||426.8||426.8||426.5||11
1608775500000|2020-12-24 02:05:00|426.5|425|426.5|425.3|426.8|425.5|426.3|425|33
1608775800000|2020-12-24 02:10:00|426.3|425|426.5|425.3|426.5|425.3|426.3|425|12
1608776100000|2020-12-24 02:15:00|426.8|425.5|427.3|426|427.3|426|426.8|425.5|5
1608776400000|2020-12-24 02:20:00|427.5|426.3|427.5|426.3|427.8|426.5|427.5|426.3|8
1608776700000|2020-12-24 02:25:00|427.8|426.5|427.8|426.3|427.8|426.5|427.5|426.3|19
1608777000000|2020-12-24 02:30:00|428|426.5|428|426.5|428|426.8|427.8|426.3|5
1608777300000|2020-12-24 02:35:00|428.3|426.8|427.8|426.5|428.3|427|427.8|426.5|9
1608777600000|2020-12-24 02:40:00|428||427.8||428||427.8||60
1608777900000|2020-12-24 02:45:00|427.5|426.3|428.3|427|428.3|427|427.5|426.3|10
1608778200000|2020-12-24 02:50:00|428|426.8|428.5|427|428.5|427.3|428|426.8|116
1608778500000|2020-12-24 02:55:00|428.3|427.3|428.3|427|428.3|427.3|428|426.8|40
1608778800000|2020-12-24 03:00:00|428|426.8|428|426.8|428.3|427|428|426.8|3
1608779100000|2020-12-24 03:05:00|428.3|426.5|427|425.8|428.3|426.5|427|425.8|12
1608779400000|2020-12-24 03:10:00|427.3|426|427.5|426|427.5|426|427|425.8|16
1608779700000|2020-12-24 03:15:00|427.3|426.3|427.5|426.3|428|426.5|427.3|426|24
1608780000000|2020-12-24 03:20:00|427.8|426.5|428|426.5|428.3|427|427.8|426.3|33
1608780300000|2020-12-24 03:25:00|427.8|426.8|428|426.8|428|426.8|427.8|426.5|4
1608780600000|2020-12-24 03:30:00|428.3|426.5|427.8|426.5|428.3|426.8|427.8|426.5|21
1608780900000|2020-12-24 03:35:00|428|426.8|428|426.8|428|426.8|427.8|426.5|3
1608781200000|2020-12-24 03:40:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|5
1608781500000|2020-12-24 03:45:00|428|426.8|428.3|426.8|428.3|427|428|426.5|2
1608781800000|2020-12-24 03:50:00|428.5|427|428.5|427|428.5|427.3|428.3|426.8|15
1608782100000|2020-12-24 03:55:00|428.8|427.3|428.5|427.3|428.8|427.3|428.5|427.3|24
1608782400000|2020-12-24 04:00:00|428.8|427|428|426.8|428.8|427|428|426.8|79
1608782700000|2020-12-24 04:05:00|427.8|426.5|428|426.5|428.3|426.8|427.8|426.5|87
1608783000000|2020-12-24 04:10:00|427.8|426.8|429|427.5|429|427.8|427.8|426.5|130
1608783300000|2020-12-24 04:15:00|428.8|427.3|428.3|427|429|427.8|428.3|427|25
1608783600000|2020-12-24 04:20:00|428.5|427.3|429.3|428|429.5|428.3|428.3|427|68
1608783900000|2020-12-24 04:25:00|429|427.8|429.3|428|430|428.8|428.8|427.5|92
1608784200000|2020-12-24 04:30:00|429.8|428.3|429.8|428.5|430.5|429.3|429.5|428.3|447
1608784500000|2020-12-24 04:35:00|430|428.8|430.3|429|430.5|429.3|429.8|428.5|58
1608784800000|2020-12-24 04:40:00|430|428.8|430|428.8|430.3|429|430|428.8|20
1608785100000|2020-12-24 04:45:00|430.3|428.5|430|428.8|430.3|429|430|428.5|49
1608785400000|2020-12-24 04:50:00|430.3|428.5|430|428.5|430.3|428.8|430|428.5|55
1608785700000|2020-12-24 04:55:00|429.8|428.8|430.3|429|430.3|429|429.8|428.5|3
1608786000000|2020-12-24 05:00:00|430|428.8|429.3|428|430.3|428.8|429.3|428|6
1608786300000|2020-12-24 05:05:00|429|427.8|429.3|427.8|429.3|428|429|427.8|0
1608786600000|2020-12-24 05:10:00|429.5|428|429.5|428|429.5|428.3|429.3|428|2
1608786900000|2020-12-24 05:15:00|429.3|428.3|429.5|428.3|429.5|428.3|429.3|428|0
1608787200000|2020-12-24 05:20:00|429.8|428.5|429.8|428.5|429.8|428.5|429.8|428.5|2
1608787500000|2020-12-24 05:25:00|||||||||1
1608787800000|2020-12-24 05:30:00|430|428.8|429.5|428|430|428.8|429.3|428|26
1608788100000|2020-12-24 05:35:00|429.3|428.3|429.3|428|429.5|428.3|429.3|428|19
1608788400000|2020-12-24 05:40:00|||||||||1
1608788700000|2020-12-24 05:45:00|429|427.8|429.5|428.3|429.5|428.3|429|427.5|10
1608789000000|2020-12-24 05:50:00|429.3|428|429.8|428.5|430|428.5|429.3|428|12
1608789300000|2020-12-24 05:55:00|430|428.3|429.5|428.3|430|428.5|429.5|428|0
1608789600000|2020-12-24 06:00:00|429.8|428.5|430|428.5|430|428.8|429.8|428.5|0
1608789900000|2020-12-24 06:05:00|429.8|428.8|429.3|428|429.8|428.8|429.3|428|1
1608790200000|2020-12-24 06:10:00|429.5|428.3|429.8|428.5|429.8|428.5|429.5|428.3|7
1608790500000|2020-12-24 06:15:00|429.5|428.3|429|427.5|429.5|428.3|429|427.5|1
1608790800000|2020-12-24 06:20:00|428.8|427.8|428.8|427.5|429|427.8|428.8|427.5|2
1608791100000|2020-12-24 06:25:00|428.5|427.3|428.5|427.3|428.5|427.3|428.5|427.3|11
1608791400000|2020-12-24 06:30:00|428.3|427|428|426.8|428.3|427.3|427.8|426.5|43
1608791700000|2020-12-24 06:35:00|427.8|426.5|428|426.5|428|426.8|427.8|426.5|1
1608792000000|2020-12-24 06:40:00|428.3|426.8|428.5|427.3|428.5|427.3|428.3|426.8|8
1608792300000|2020-12-24 06:45:00|428.8|427.5|428.5|427.3|428.8|427.5|428.5|427.3|13
1608792600000|2020-12-24 06:50:00|428.8|427|428.8|427.5|428.8|427.5|428.3|427|44
1608792900000|2020-12-24 06:55:00|428.5|427.3|428.8|427.5|428.8|427.5|428.5|427|4
1608793200000|2020-12-24 07:00:00|429|427.8|428.3|427|429|427.8|428.3|427|22
1608793500000|2020-12-24 07:05:00|428|426.8|428.3|426.8|428.3|427|428|426.8|3
1608793800000|2020-12-24 07:10:00|428.5|427|428.5|427.3|428.5|427.3|428.3|427|10
1608794100000|2020-12-24 07:15:00|428.8|427.5|428.5|427.3|428.8|427.5|428.5|427.3|20
1608794400000|2020-12-24 07:20:00|428.8|427.5|427.8|426.5|428.8|427.5|427.5|426.3|20
1608794700000|2020-12-24 07:25:00|427.5|426.3|427.8|426.3|427.8|426.5|427.3|426|8
1608795000000|2020-12-24 07:30:00|427.5|426.5|427.5|426.3|427.8|426.5|427.3|426|19
1608795300000|2020-12-24 07:35:00|427.8|426|428.3|427|428.3|427|427.5|426|16
1608795600000|2020-12-24 07:40:00|428.5|426.8|428.5|427.3|428.5|427.3|428|426.8|295
1608795900000|2020-12-24 07:45:00|428.8|427|427.5|426.3|428.8|427|427.5|426.3|23
1608796200000|2020-12-24 07:50:00|427.3|426|427.8|426.5|427.8|426.5|427.3|425.8|15
1608796500000|2020-12-24 07:55:00|428|426.3|428|426.8|428.3|427|427.8|426.3|97
1608796800000|2020-12-24 08:00:00|427.8|426.5|427.8|426.3|428|426.8|427.3|426|36
1608797100000|2020-12-24 08:05:00|428|426.5|428.8|427.5|428.8|427.5|427.8|426.5|25
1608797400000|2020-12-24 08:10:00|428.5|427.3|429|427.8|429.3|428|428.5|427.3|54
1608797700000|2020-12-24 08:15:00|429.3|428|429.5|428|429.5|428.3|429|427.5|70
1608798000000|2020-12-24 08:20:00|429.3|428.3|429|427.8|429.5|428.3|428.8|427.5|34
1608798300000|2020-12-24 08:25:00|429.8|428.3|430|428.5|430.3|429|429.3|428|523
1608798600000|2020-12-24 08:30:00|429.8|428.3|428.5|427.3|429.8|428.3|428.3|426.8|52
1608798900000|2020-12-24 08:35:00|428.3|427|428|426.8|428.5|427.3|428|426.8|37
1608799200000|2020-12-24 08:40:00|428.3|427|427.5|426.3|428.3|427|427.5|426|37
1608799500000|2020-12-24 08:45:00|427.8|426.5|427|425.5|428|426.8|426.8|425.5|56
1608799800000|2020-12-24 08:50:00|426.8|425.3|426|424.8|427|425.5|425.8|424.5|134
1608800100000|2020-12-24 08:55:00|426.3|425|425.8|424.3|426.3|425|425.5|424.3|187
1608800400000|2020-12-24 09:00:00|425.5|424.5|426.8|425.5|426.8|425.5|425|423.8|188
1608800700000|2020-12-24 09:05:00|426.5|425.3|426.5|425.3|427.3|425.8|426.5|425.3|211
1608801000000|2020-12-24 09:10:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|98
1608801300000|2020-12-24 09:15:00|427|425.8|426.8|425.5|427|425.8|426.3|425|53
1608801600000|2020-12-24 09:20:00|426.5|425.3|426.8|425.5|427.3|425.8|426.5|425.3|81
1608801900000|2020-12-24 09:25:00|427|425.8|426.5|425|427.3|426|426.3|425|140
1608802200000|2020-12-24 09:30:00|426.3|424.8|427.3|426|427.3|426|425.8|424.5|109
1608802500000|2020-12-24 09:35:00|427.5|426.3|426.8|425.5|427.5|426.3|426.5|425.3|184
1608802800000|2020-12-24 09:40:00|426.5|425.3|426.5|425.3|426.8|425.5|426.3|425|47
1608803100000|2020-12-24 09:45:00|426.3|425|426.5|425.3|426.8|425.3|426|424.8|28
1608803400000|2020-12-24 09:50:00|426.8|425.5|425.5|424.3|426.8|425.5|425.5|424.3|63
1608803700000|2020-12-24 09:55:00|425.3|424|425.5|424.3|425.8|424.5|425.3|424|29
1608804000000|2020-12-24 10:00:00|425.3|424|426|424.5|426|424.8|425|423.8|64
1608804300000|2020-12-24 10:05:00|425.8|424.3|425.3|424|426|424.5|425.3|424|89
1608804600000|2020-12-24 10:10:00|425.5|424.3|425.8|424.5|426.3|425|425.3|424.3|128
1608804900000|2020-12-24 10:15:00|425.5|424.3|426.5|425.3|426.8|425.3|425.3|424|153
1608805200000|2020-12-24 10:20:00|426.3|425|426.8|425.5|427|425.8|426.3|425|22
1608805500000|2020-12-24 10:25:00|427|425.8|426.5|425.3|427|425.8|426.3|425|16
1608805800000|2020-12-24 10:30:00|426.3|425|426|424.8|426.5|425.3|426|424.8|393
1608806100000|2020-12-24 10:35:00|426.3|424.5|426|424.8|426.3|424.8|425.8|424.5|137
1608806400000|2020-12-24 10:40:00|426.3|425|426.5|425|426.8|425.5|426|424.8|57
1608806700000|2020-12-24 10:45:00|426.3|424.8|426|424.8|426.3|425|426|424.5|51
1608807000000|2020-12-24 10:50:00|425.8|424.5|425|423.8|426|424.8|424.3|423|558
1608807300000|2020-12-24 10:55:00|424.8|423.5|423.8|422.5|424.8|423.5|423.8|422.5|94
1608807600000|2020-12-24 11:00:00|424|422.8|424.3|423|424.5|423.3|423.8|422.5|77
1608807900000|2020-12-24 11:05:00|424|422.8|424.5|423.3|424.8|423.3|424|422.8|71
1608808200000|2020-12-24 11:10:00|424.3|423|424.5|423.3|424.5|423.3|424.3|423|31
1608808500000|2020-12-24 11:15:00|424.8|423.5|424.8|423.5|425|423.8|424.5|423.3|40
1608808800000|2020-12-24 11:20:00|425|423.8|425.3|424|425.5|424|425|423.5|189
1608809100000|2020-12-24 11:25:00|425|423.8|425.5|424.3|425.5|424.3|425|423.8|282
1608809400000|2020-12-24 11:30:00|425.8|424|425.3|424|425.8|424.3|425|423.8|49
1608809700000|2020-12-24 11:35:00|425.5|424.3|425.5|424|425.8|424.5|425.3|424|38
1608810000000|2020-12-24 11:40:00|425.3|423.8|425.3|424|425.3|424|425|423.8|38
1608810300000|2020-12-24 11:45:00|425.5|423.8|425.5|424.3|426|424.8|425.5|423.8|38
1608810600000|2020-12-24 11:50:00|425.3|424|425.3|423.8|425.8|424.5|425.3|423.8|100
1608810900000|2020-12-24 11:55:00|425.5|424|425.3|423.8|425.5|424|425|423.8|50
1608811200000|2020-12-24 12:00:00|425|423.5|424.3|423|425|423.8|423.5|422|134
1608811500000|2020-12-24 12:05:00|424.5|423.3|424.5|423.3|424.8|423.5|424|422.8|80
1608811800000|2020-12-24 12:10:00|424.8|423.5|424.5|423.3|424.8|423.5|424.3|423|342
1608812100000|2020-12-24 12:15:00|424.8|423.5|423.3|422|424.8|423.5|423.3|422|541
1608812400000|2020-12-24 12:20:00|423|421.8|423.3|422|423.5|422.3|422.8|421.5|432
1608812700000|2020-12-24 12:25:00|423.5|422.3|424.3|423|424.5|423.3|423|421.8|1725
1608813000000|2020-12-24 12:30:00|424.5|423.3|423.3|422|424.5|423.3|423.3|422|882
1608813300000|2020-12-24 12:35:00|423|421.8|423.5|422.3|424|422.8|423|421.8|198
1608813600000|2020-12-24 12:40:00|423.8|422|423.8|422.5|424|422.8|423.5|422|160
1608813900000|2020-12-24 12:45:00|424|422.8|424|422.8|424|422.8|423.8|422.5|75
1608814200000|2020-12-24 12:50:00|423.8|422.5|423.8|422.5|424.3|423|423.8|422.5|65
1608814500000|2020-12-24 12:55:00|423.5|422.3|424|422.8|424|422.8|423.5|422.3|166
1608814800000|2020-12-24 13:00:00|423.8|422.5|423.5|422|424|422.8|423.3|422|220
1608815100000|2020-12-24 13:05:00|423.3|422.3|424|422.8|424|422.8|423.3|422.3|48
1608815400000|2020-12-24 13:10:00|423.8|422.5|424|422.8|424|422.8|423.8|422.5|77
1608815700000|2020-12-24 13:15:00|423.8|422.5|424.3|423|424.3|423|423.8|422.5|136
1608816000000|2020-12-24 13:20:00|424.5|423.3|424|422.8|424.5|423.3|424|422.8|61
1608816300000|2020-12-24 13:25:00|424.3|423|424|422.8|424.5|423.3|424|422.8|11
1608816600000|2020-12-24 13:30:00|424.3|423|424.3|422.8|424.3|423|424|422.8|34
1608816900000|2020-12-24 13:35:00|424|423|424.3|423|424.5|423|424|422.8|24
1608817200000|2020-12-24 13:40:00|424.5|422.8|424.5|423.3|424.5|423.3|424|422.8|84
1608817500000|2020-12-24 13:45:00|424.3|423|424.3|423|424.5|423.3|424.3|423|15
1608817800000|2020-12-24 13:50:00|424|422.8|425|423.8|425|423.8|424|422.8|47
1608818100000|2020-12-24 13:55:00|424.8|423.5|424.3|423|425|423.8|424.3|423|66
1608818400000|2020-12-24 14:00:00|424.5|423.3|425.3|424|425.3|424|423.8|422.5|296
1608818700000|2020-12-24 14:05:00|425|423.8|424.8|423.5|425|424|424|422.8|82
1608819000000|2020-12-24 14:10:00|424.5|423.3|424|422.8|424.8|423.5|424|422.8|221
1608819300000|2020-12-24 14:15:00|424.3|423|424.8|423.5|424.8|423.5|424|422.8|105
1608819600000|2020-12-24 14:20:00|424.5|423.3|424.5|423.3|424.8|423.5|424|422.8|141
1608819900000|2020-12-24 14:25:00|424.3|423|424.5|423.3|425|423.8|424.3|423|65
1608820200000|2020-12-24 14:30:00|424.8|423.5|424.8|423.5|425|423.8|424|422.8|368
1608820500000|2020-12-24 14:35:00|424.5|423.3|423.5|422.3|424.8|423.5|423.5|422.3|250
1608820800000|2020-12-24 14:40:00|423.3|422|423.8|422.5|424.3|423|423.3|422|243
1608821100000|2020-12-24 14:45:00|423.5|422.3|423|421.8|423.5|422.3|422.8|421.5|156
1608821400000|2020-12-24 14:50:00|423.3|422|422.8|421.5|423.3|422|422.8|421.5|109
1608821700000|2020-12-24 14:55:00|422.5|421.3|423.3|422|423.8|422.5|422.3|421|128
1608822000000|2020-12-24 15:00:00|423.5|421.8|423.8|422.3|423.8|422.5|422.8|421.5|230
1608822300000|2020-12-24 15:05:00|424|422.5|424.5|423.3|424.5|423.3|423.8|422.5|56
1608822600000|2020-12-24 15:10:00|424.8|423|425.5|424|425.5|424.3|424.3|423|76
1608822900000|2020-12-24 15:15:00|425.3|424.3|425.3|424|425.8|424.5|425.3|424|18
1608823200000|2020-12-24 15:20:00|425.5|424.3|425|423.8|425.5|424.3|424.8|423.5|62
1608823500000|2020-12-24 15:25:00|424.8|423.5|424.5|423.3|425|423.8|424.5|423.3|126
1608823800000|2020-12-24 15:30:00|424.8|423.5|424.5|423.3|424.8|423.5|424.3|423|122
1608824100000|2020-12-24 15:35:00|424.3|423|423.3|421.8|424.5|423|423|421.8|151
1608824400000|2020-12-24 15:40:00|423|421.5|422.5|421|423.3|422|422.5|421|38
1608824700000|2020-12-24 15:45:00|422.3|421.3|422.3|421|422.5|421.3|422|420.8|106
1608825000000|2020-12-24 15:50:00|422.5|421.3|423.3|422|423.3|422|422.3|421|108
1608825300000|2020-12-24 15:55:00|423|421.8|424|422.8|424|422.8|422.8|421.5|67
1608825600000|2020-12-24 16:00:00|424.3|423|423.3|422|424.3|423|423.3|422|59
1608825900000|2020-12-24 16:05:00|423.5|422.3|424|422.5|424.3|423|423|421.8|33
1608826200000|2020-12-24 16:10:00|423.8|422.3|424|422.8|424|422.8|423.5|422.3|77
1608826500000|2020-12-24 16:15:00|424.3|423|423.5|422.3|424.3|423|423.5|422.3|37
1608826800000|2020-12-24 16:20:00|423.8|422.5|424.3|422.8|424.3|423|423.5|422|95
1608827100000|2020-12-24 16:25:00|424.5|423|424|422.8|424.8|423.5|424|422.8|229
1608827400000|2020-12-24 16:30:00|424.3|423|424.3|422.8|424.5|423|423.8|422.5|56
1608827700000|2020-12-24 16:35:00|424|423|424|422.8|424.3|423|424|422.5|49
1608828000000|2020-12-24 16:40:00|424.3|423|424.3|423|424.3|423|423.8|422.5|34
1608828300000|2020-12-24 16:45:00|424|422.8|424.3|423|424.3|423|424|422.8|23
1608828600000|2020-12-24 16:50:00|424.5|422.8|425|423.5|425|423.8|424.3|422.8|33
1608828900000|2020-12-24 16:55:00|424.8|423.3|424.5|423.3|424.8|423.5|424.3|423|25
1608829200000|2020-12-24 17:00:00|424.8|423.5|424.5|423|424.8|423.5|424.3|423|7
1608829500000|2020-12-24 17:05:00|424.3|423.3|425|423.5|425.3|423.8|424.3|423|14
1608829800000|2020-12-24 17:10:00|425.3|423.8|425|423.8|425.3|423.8|424.8|423.5|6
1608830100000|2020-12-24 17:15:00|424.8|423.5|425.3|424|425.5|424.3|424.8|423.5|3
1608830400000|2020-12-24 17:20:00|425.5|423.8|425.5|424|425.5|424.3|425|423.8|1
1608830700000|2020-12-24 17:25:00|425.3|424.3|425.5|424.3|425.5|424.3|425|423.8|28
1608831000000|2020-12-24 17:30:00|425.3|424|425.3|423.8|425.5|424.3|425|423.8|11
1608831300000|2020-12-24 17:35:00|425|423.5|424.8|423.5|425.3|423.8|424.8|423.5|33
1608831600000|2020-12-24 17:40:00|425|423.8|424.5|423|425|423.8|424.5|423|31
1608831900000|2020-12-24 17:45:00|424.8|423.3|425|423.5|425|423.8|424.8|423.3|31
1608832200000|2020-12-24 17:50:00|425.3|423.8|425.3|423.8|425.3|424|425|423.5|48
1608832500000|2020-12-24 17:55:00|425.5|424|426|424.5|426|424.5|425.3|423.8|47
1608832800000|2020-12-24 18:00:00|425.8|424.3|426|424.8|426.3|425|425.8|424.3|18
1608833100000|2020-12-24 18:05:00|426.3|424.5|426|424.8|426.3|424.8|425.5|424.3|4
1608833400000|2020-12-24 18:10:00|426.3|424.5|426.5|425|426.8|425.3|425.8|424.5|7
1608833700000|2020-12-24 18:15:00|426.8|425.3|426|424.5|426.8|425.3|426|424.5|2
1608834000000|2020-12-24 18:20:00|425.8|424.3|426.3|424.8|426.3|424.8|425.8|424.3|10
1608834300000|2020-12-24 18:25:00|426|424.5|426|424.5|426.3|424.8|425|423.5|625
1608834600000|2020-12-24 18:30:00|426.3|424.8|425.8|424.5|426.3|425|425.8|424.3|29
1608834900000|2020-12-24 18:35:00|426|424.8|426.5|425.3|426.8|425.3|426|424.8|14
1608835200000|2020-12-24 18:40:00|426.8|425.5|426.3|424.8|426.8|425.5|426.3|424.8|59
1608835500000|2020-12-24 18:45:00|426.5||426.3||426.5||426.3||0
1608835800000|2020-12-24 18:50:00|||||||||5
1608836100000|2020-12-24 18:55:00|426.8|425.3|426.5|425|426.8|425.3|426.5|425|0
1609120800000|2020-12-28 02:00:00|425.5|424.3|425.8|424.5|426|424.8|425.5|424|16
1609121100000|2020-12-28 02:05:00|426|424.8|425.8|424.3|426|424.8|425.8|424.3|0
1609121400000|2020-12-28 02:10:00|425.5|424|425.5|424|425.5|424.3|425.3|424|0
1609121700000|2020-12-28 02:15:00|425.3|424.3|425.3|424|425.5|424.3|425.3|423.8|1
1609122000000|2020-12-28 02:20:00|425.5|424.3|425.3|424|425.5|424.3|425.3|424|0
1609122300000|2020-12-28 02:25:00|425|423.8|425|423.8|425.3|424|425|423.8|1
1609122600000|2020-12-28 02:30:00|425.3|424|424.8|423.5|425.3|424|424.8|423.5|1
1609122900000|2020-12-28 02:35:00|424.5|423.3|424.5|423.3|424.5|423.3|424.3|423|6
1609123200000|2020-12-28 02:40:00|424.8|423.5|425.3|424|425.3|424|424.5|423.3|2
1609123500000|2020-12-28 02:45:00|425|423.8|425.5|424.3|425.5|424.3|425|423.8|0
1609123800000|2020-12-28 02:50:00|425.8|424.5|425.8|424.3|425.8|424.5|425.5|424.3|5
1609124100000|2020-12-28 02:55:00|425.5|424|425.5|424|425.5|424.3|425.3|424|25
1609124400000|2020-12-28 03:00:00|425.3|424.3|425.3|424|425.5|424.3|425|423.8|0
1609124700000|2020-12-28 03:05:00|425.5|424.3|425.5|424|425.5|424.3|425.3|424|1
1609125000000|2020-12-28 03:10:00|425.3|423.8|425|423.8|425.5|424|425|423.8|1
1609125300000|2020-12-28 03:15:00|424.8|423.5|425|423.8|425|423.8|424.8|423.5|2
1609125600000|2020-12-28 03:20:00|424.8|423.5|425.3|424|425.3|424|424.8|423.5|1
1609125900000|2020-12-28 03:25:00|425.5|424.3|425.5|424|425.5|424.3|425.3|424|2
1609126200000|2020-12-28 03:30:00|425.3|423.8|425.3|424|425.3|424|425.3|423.8|1
1609126500000|2020-12-28 03:35:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424|1
1609126800000|2020-12-28 03:40:00|425.3|424|425.5|424.3|425.5|424.3|425.3|424|0
1609127100000|2020-12-28 03:45:00||424||424||424.3||424|1
1609127400000|2020-12-28 03:50:00|425.3||425.5||425.5||425.3||0
1609127700000|2020-12-28 03:55:00|425.8|424.3|425.5|424|425.8|424.3|425.5|424|3
1609128000000|2020-12-28 04:00:00||424.3||424||424.3||424|0
1609128300000|2020-12-28 04:05:00|425.3|424.3|425.3|424|425.3|424.3|425.3|424|0
1609128900000|2020-12-28 04:15:00|425.5|423.8|425.3|423.8|425.5|424|425.3|423.8|0
1609129200000|2020-12-28 04:20:00|425|423.5|425|423.8|425.3|423.8|425|423.5|0
1609129500000|2020-12-28 04:25:00|425.3|424|425.5|424.3|425.5|424.3|425.3|424|0
1609129800000|2020-12-28 04:30:00||424||424.3||424.3||424|0
1609130100000|2020-12-28 04:35:00||424||424.3||424.3||424|0
1609130400000|2020-12-28 04:40:00|||||||||1
1609130700000|2020-12-28 04:45:00|425.8|424.5|425.8|424.5|425.8|424.5|425.8|424.5|134
1609131000000|2020-12-28 04:50:00|||||||||2
1609131600000|2020-12-28 05:00:00|425.5|424.3|425.8|424.3|425.8|424.5|425.5|424.3|2
1609131900000|2020-12-28 05:05:00||424.5||424.5||424.5||424.3|0
1609132200000|2020-12-28 05:10:00|426|424.8|426|424.5|426|424.8|426|424.5|1
1609132500000|2020-12-28 05:15:00|425.8|424.8|426|424.8|426|424.8|425.8|424.5|0
1609132800000|2020-12-28 05:20:00|425.8|424.5|426|424.5|426|424.8|425.8|424.5|1
1609133100000|2020-12-28 05:25:00|425.8|424.8|426|424.8|426|424.8|425.8|424.5|1
1609133400000|2020-12-28 05:30:00|425.8|424.5|426|424.5|426|424.5|425.8|424.5|1
1609133700000|2020-12-28 05:35:00|425.8|424.8|425.3|424|426|424.8|425.3|423.8|11
1609134000000|2020-12-28 05:40:00|425|423.8|425|423.5|425.3|424|424.8|423.5|4
1609134300000|2020-12-28 05:45:00|424.8|423.8|425|423.5|425|423.8|424.8|423.5|3
1609134600000|2020-12-28 05:50:00|424.8||424.8||425||424.8||3
1609134900000|2020-12-28 05:55:00|424.5|423.3|424.8|423.5|424.8|423.5|424.5|423.3|4
1609135200000|2020-12-28 06:00:00|424.5|423.3|423.8|422.5|424.5|423.5|423.8|422.5|11
1609135500000|2020-12-28 06:05:00|424|422.8|423.3|422|424|422.8|423.3|422|4
1609135800000|2020-12-28 06:10:00|423.5|421.8|423.3|422|423.8|422.5|423.3|421.8|16
1609136100000|2020-12-28 06:15:00|423|421.8|423.3|422|423.5|422.3|423|421.8|49
1609136400000|2020-12-28 06:20:00|423|421.8|423.5|422.3|423.5|422.3|423|421.8|32
1609136700000|2020-12-28 06:25:00|423.8|422.5|423.8|422.5|424|422.5|423.8|422.3|17
1609137000000|2020-12-28 06:30:00|423.5|422.3|423.5|422.3|423.8|422.3|423|421.8|32
1609137300000|2020-12-28 06:35:00|423.3|422|424.5|423|424.5|423|423.3|422|9
1609137600000|2020-12-28 06:40:00|424.8|423.3|424.8|423.3|424.8|423.5|424.5|423.3|91
1609137900000|2020-12-28 06:45:00|424.5|423|424.5|423|424.8|423.3|424.3|423|10
1609138200000|2020-12-28 06:50:00|424.3|423.3|424.3|423|424.5|423.3|424.3|423|9
1609138500000|2020-12-28 06:55:00|424|422.8|424|422.8|424.3|423|424|422.8|1070
1609138800000|2020-12-28 07:00:00|423.8|422.5|424.3|423|424.3|423|423.8|422.5|20
1609139100000|2020-12-28 07:05:00|424.5|422.8|425|423.8|425|423.8|424.5|422.8|140
1609139400000|2020-12-28 07:10:00|425.3|424|425.3|424|425.3|424|425|423.8|116
1609139700000|2020-12-28 07:15:00|425.5|424.3|425.8|424.5|425.8|424.5|425.5|424.3|42
1609140000000|2020-12-28 07:20:00|426|424.8|426|424.8|426.3|425|425.8|424.5|25
1609140300000|2020-12-28 07:25:00|426.3|425|425.8|424.5|426.3|425|425.8|424.5|42
1609140600000|2020-12-28 07:30:00|425.5|424.3|425.3|424|425.8|424.5|425.3|424|31
1609140900000|2020-12-28 07:35:00|425.5|423.8|425.5|424|425.5|424.3|425|423.8|30
1609141200000|2020-12-28 07:40:00|425.3|424.3|426|424.8|426|424.8|425.3|424|31
1609141500000|2020-12-28 07:45:00|425.8|424.5|425.8|424.5|426|424.8|425.8|424.3|4
1609141800000|2020-12-28 07:50:00|425.5|424.3|426|424.8|426.3|425|425.5|424.3|129
1609142100000|2020-12-28 07:55:00|426.3|425|426.8|425.5|427|425.8|426|424.5|23
1609142400000|2020-12-28 08:00:00|427|425.8|427|425.8|427.5|426|426.8|425.3|111
1609142700000|2020-12-28 08:05:00|427.3|426|427.5|426.3|427.5|426.3|426.5|425.3|64
1609143000000|2020-12-28 08:10:00|427.8|426.5|427.5|426.3|428|426.5|427.3|426|18
1609143300000|2020-12-28 08:15:00|427.8|426.5|427.5|426.3|428|426.8|427.5|426.3|47
1609143600000|2020-12-28 08:20:00|427.8|426.5|427.8|426.3|428|426.5|427|425.8|43
1609143900000|2020-12-28 08:25:00|427.5|426.5|426.5|425.3|427.8|426.5|426.5|425.3|135
1609144200000|2020-12-28 08:30:00|426.8|425.5|427.8|426.5|428|426.8|426.3|424.8|409
1609144500000|2020-12-28 08:35:00|428|426.8|427.8|426.5|428|426.8|427.5|426|174
1609144800000|2020-12-28 08:40:00|428|426.8|428.3|427|428.3|427|428|426.5|151
1609145100000|2020-12-28 08:45:00|428.5|427.3|429.3|428|429.3|428|428.3|427|129
1609145400000|2020-12-28 08:50:00|429|427.8|428.8|427.5|429|428|428.8|427.3|143
1609145700000|2020-12-28 08:55:00|429|427.8|428.8|427.5|429.3|428|428.8|427.5|125
1609146000000|2020-12-28 09:00:00|429|427.8|428.8|427.5|429|427.8|428.5|427.3|158
1609146300000|2020-12-28 09:05:00|428.5|427.3|428.5|427.3|429|427.5|428.5|427.3|13
1609146600000|2020-12-28 09:10:00|428.8|427.5|429.5|428|429.8|428.5|428.5|427.3|126
1609146900000|2020-12-28 09:15:00|429.3|428.3|429.3|428|429.8|428.5|429.3|428|96
1609147200000|2020-12-28 09:20:00|429.5|428.3|429.3|428|429.5|428.3|429|427.8|19
1609147500000|2020-12-28 09:25:00|429.5|428.3|430.5|429|430.5|429|429.3|428.3|49
1609147800000|2020-12-28 09:30:00|430.3|429.3|430.8|429.5|430.8|429.5|430|428.8|271
1609148100000|2020-12-28 09:35:00|431|429.8|431|429.5|431.3|430|430.8|429.5|126
1609148400000|2020-12-28 09:40:00|430.8|429.8|431.8|430.5|431.8|430.5|430.8|429.5|368
1609148700000|2020-12-28 09:45:00|431.5|430.3|431.8|430.5|432|430.8|431.3|430|242
1609149000000|2020-12-28 09:50:00|432|430.8|431.8|430.5|432|430.8|431.8|430.3|108
1609149300000|2020-12-28 09:55:00|432|430.8|431.3|429.8|432|430.8|431|429.8|92
1609149600000|2020-12-28 10:00:00|431.5|430|431.5|430.3|431.8|430.5|431|429.8|71
1609149900000|2020-12-28 10:05:00|431.8|430.5|432|430.5|432|430.8|431.8|430.5|81
1609150200000|2020-12-28 10:10:00|431.8|430.8|431|429.8|431.8|430.8|430.8|429.5|55
1609150500000|2020-12-28 10:15:00|431.3|430|430.8|429.5|431.3|430|430.8|429.5|140
1609150800000|2020-12-28 10:20:00|431|429.3|430.5|429.3|431|429.5|430.5|429.3|33
1609151100000|2020-12-28 10:25:00|430.3|429|429.8|428.5|430.5|429.3|429.8|428.5|88
1609151400000|2020-12-28 10:30:00|430|428.8|430|428.8|430|428.8|429.8|428.5|83
1609151700000|2020-12-28 10:35:00|429.8|428.5|429.8|428.5|430|428.8|429.8|428.3|96
1609152000000|2020-12-28 10:40:00|430|428.3|430.3|429|430.3|429|430|428.3|55
1609152300000|2020-12-28 10:45:00|430|428.8|430.3|429|430.3|429|430|428.8|60
1609152600000|2020-12-28 10:50:00|430|428.8|430.3|428.8|430.3|429|430|428.8|67
1609152900000|2020-12-28 10:55:00|430|428.5|429.5|428.3|430.3|428.5|429.5|428.3|83
1609153200000|2020-12-28 11:00:00|429.8|428.5|429.8|428.3|429.8|428.5|429.3|428|39
1609153500000|2020-12-28 11:05:00|429.5|428.5|429.3|428|430|428.8|429|427.8|96
1609153800000|2020-12-28 11:10:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|83
1609154100000|2020-12-28 11:15:00|429.5|427.8|428.8|427.5|429.5|427.8|428.5|427.3|74
1609154400000|2020-12-28 11:20:00|429|427.8|429|427.8|429|427.8|428.5|427.3|21
1609154700000|2020-12-28 11:25:00|428.8|427.5|430|428.8|430|428.8|428.8|427.5|171
1609155000000|2020-12-28 11:30:00|429.8|428.5|429.5|428.3|430|428.8|429.5|428.3|52
1609155300000|2020-12-28 11:35:00|429.8|428.5|429.5|428|430|428.8|429.5|428|42
1609155600000|2020-12-28 11:40:00|429.3|428.3|429.8|428.5|429.8|428.5|429.3|428|18
1609155900000|2020-12-28 11:45:00|430|428.8|430|428.8|430.3|429|429.8|428.5|45
1609156200000|2020-12-28 11:50:00|430.3|429|430|428.8|430.3|429|430|428.8|33
1609156500000|2020-12-28 11:55:00|430.3|429|430.3|429|430.5|429.3|430|428.8|82
1609156800000|2020-12-28 12:00:00|430|428.8|430.3|429|430.3|429|429.8|428.5|68
1609157100000|2020-12-28 12:05:00|430|428.8|430.3|429|430.3|429|430|428.5|12
1609157400000|2020-12-28 12:10:00|430.5|429.3|430.3|428.8|430.5|429.3|430|428.5|54
1609157700000|2020-12-28 12:15:00|430|429|430|428.8|430.3|429|430|428.5|13
1609158000000|2020-12-28 12:20:00|429.8|428.5|430|428.5|430|428.8|429.8|428.5|32
1609158300000|2020-12-28 12:25:00|429.8|428.8|430|428.8|430|428.8|429.8|428.5|27
1609158600000|2020-12-28 12:30:00|430.3|429|430|428.8|430.5|429|429.8|428.5|82
1609158900000|2020-12-28 12:35:00|430.3|429|430|428.8|430.5|429.3|430|428.8|67
1609159200000|2020-12-28 12:40:00|430.3|429|430.5|429.3|430.5|429.3|430|428.8|128
1609159500000|2020-12-28 12:45:00|430.8|429.5|430.8|429.3|430.8|429.5|430.5|429.3|56
1609159800000|2020-12-28 12:50:00|430.5|429.5|430.5|429.3|430.8|429.5|430.5|429.3|6
1609160100000|2020-12-28 12:55:00|430.8|429.5|430.8|429.3|430.8|429.5|430.3|429|51
1609160400000|2020-12-28 13:00:00|430.5|429|431|429.8|431|429.8|430|428.8|104
1609160700000|2020-12-28 13:05:00|430.8|429.5|430.8|429.3|431|429.8|430.8|429.3|5
1609161000000|2020-12-28 13:10:00|430.5|429.5|430.3|429|430.8|429.5|430.3|429|217
1609161300000|2020-12-28 13:15:00|430.5|428.8|429.5|428.3|430.5|428.8|429.5|428.3|123
1609161600000|2020-12-28 13:20:00|429.3|428|428.8|427.5|429.8|428.3|428.8|427.5|67
1609161900000|2020-12-28 13:25:00|429|427.3|428.3|427|429|427.3|428|426.8|79
1609162200000|2020-12-28 13:30:00|428.5|426.8|428|426.8|428.5|427.3|427.8|426.5|47
1609162500000|2020-12-28 13:35:00|427.8|426.5|428|426.5|428|426.8|427.8|426.5|66
1609162800000|2020-12-28 13:40:00|427.8|426.8|428|426.8|428.3|427|427.5|426.3|104
1609163100000|2020-12-28 13:45:00|427.8|426.5|427|425.5|428|426.8|426.8|425.5|33
1609163400000|2020-12-28 13:50:00|426.8|425.8|428|426.8|428|426.8|426.8|425.5|194
1609163700000|2020-12-28 13:55:00|427.8|426.5|427.5|426.3|427.8|426.5|427.3|426|338
1609164000000|2020-12-28 14:00:00|427.3|426|427.8|426.5|428.5|427.3|427.3|426|759
1609164300000|2020-12-28 14:05:00|427.5|426.3|426.5|425.3|427.5|426.3|426.5|425.3|511
1609164600000|2020-12-28 14:10:00|426.8|425.5|425.8|424.5|427|425.8|425.5|424.3|286
1609164900000|2020-12-28 14:15:00|425.5|424.3|426.5|425.3|426.8|425.5|425.5|424.3|102
1609165200000|2020-12-28 14:20:00|426.3|425|426.3|425|426.5|425|425.8|424.5|60
1609165500000|2020-12-28 14:25:00|426.5|425.3|426.8|425.5|427|425.8|426.5|425.3|61
1609165800000|2020-12-28 14:30:00|426.5|425.3|426|424.8|427|425.8|425.8|424.3|63
1609166100000|2020-12-28 14:35:00|425.8|424.5|426|424.8|426|424.8|425.5|424|100
1609166400000|2020-12-28 14:40:00|425.8|424.5|426|424.8|426.3|425|425.8|424.3|55
1609166700000|2020-12-28 14:45:00|426.3|425|427.8|426.5|427.8|426.5|426|424.8|132
1609167000000|2020-12-28 14:50:00|427.5|426.3|428.3|427|428.3|427|427.3|426|22
1609167300000|2020-12-28 14:55:00|428|426.8|428.5|427.3|428.5|427.3|427.8|426.5|539
1609167600000|2020-12-28 15:00:00|428.3|427|428|426.8|428.8|427.5|427.8|426.5|98
1609167900000|2020-12-28 15:05:00|427.8|426.5|427.3|426|427.8|426.8|427|425.8|37
1609168200000|2020-12-28 15:10:00|427.5|425.8|428|426.8|428.3|427|427|425.8|320
1609168500000|2020-12-28 15:15:00|428.3|426.5|427|425.8|428.3|426.8|427|425.8|59
1609168800000|2020-12-28 15:20:00|427.3|426|427.8|426.5|427.8|426.5|426.8|425.5|46
1609169100000|2020-12-28 15:25:00|428|426.8|427.5|426|428|426.8|427|425.8|139
1609169400000|2020-12-28 15:30:00|427.3|426.3|427.3|425.8|427.8|426.5|427|425.5|53
1609169700000|2020-12-28 15:35:00|427|426|426.8|425.5|427.3|426|426.5|425.3|192
1609170000000|2020-12-28 15:40:00|426.5|425.3|427|425.5|427|425.8|426.3|425|130
1609170300000|2020-12-28 15:45:00|426.8|425.8|427.3|426|427.3|426|426.8|425.5|85
1609170600000|2020-12-28 15:50:00|427.5|426.3|427.3|425.8|427.8|426.5|427.3|425.8|123
1609170900000|2020-12-28 15:55:00|427|426|426.8|425.5|427.3|426|426|424.8|126
1609171200000|2020-12-28 16:00:00|426.5|425.3|427|425.8|427|425.8|426.3|425|206
1609171500000|2020-12-28 16:05:00|426.8|425.5|427|425.8|427|425.8|426.8|425.5|170
1609171800000|2020-12-28 16:10:00|427.3|426|427.5|426.3|427.8|426.5|427|425.8|157
1609172100000|2020-12-28 16:15:00|427.8|426.5|427|425.8|427.8|426.5|426.8|425.5|118
1609172400000|2020-12-28 16:20:00|427.3|426|426.5|425.3|427.3|426|426.5|425.3|116
1609172700000|2020-12-28 16:25:00|426.8|425.5|427.5|426.3|427.8|426.5|426.3|425|400
1609173000000|2020-12-28 16:30:00|427.3|426|428|426.8|428|426.8|427.3|426|179
1609173300000|2020-12-28 16:35:00|427.8|426.5|428|426.8|428.3|426.8|427.8|426.5|75
1609173600000|2020-12-28 16:40:00|428.3|427|428.5|427.3|428.5|427.3|428|426.8|51
1609173900000|2020-12-28 16:45:00|428.8|427.5|428.5|427.3|428.8|427.5|428.3|427|105
1609174200000|2020-12-28 16:50:00|428.3|427|428|426.8|428.5|427.3|427.8|426.5|74
1609174500000|2020-12-28 16:55:00|428.3|427|428.3|427|428.3|427|428|426.8|39
1609174800000|2020-12-28 17:00:00|428|426.8|428|426.8|428.3|427|428|426.8|98
1609175100000|2020-12-28 17:05:00|427.8|426.5|428|426.8|428|426.8|427.8|426.5|60
1609175400000|2020-12-28 17:10:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|108
1609175700000|2020-12-28 17:15:00|427.5|426.3|428.3|427|428.5|427.3|427.5|426.3|131
1609176000000|2020-12-28 17:20:00|428.5|427.3|428.8|427.5|428.8|427.5|428.3|427|31
1609176300000|2020-12-28 17:25:00|428.5|427.3|429|427.8|429|427.8|428.5|427.3|62
1609176600000|2020-12-28 17:30:00|429.3|428|429.3|428|429.3|428|429|427.8|62
1609176900000|2020-12-28 17:35:00|429.5|428.3|428.5|427.3|429.5|428.3|428.5|427.3|11
1609177200000|2020-12-28 17:40:00|428.8|427.5|428.8|427.3|428.8|427.5|428.3|427|30
1609177500000|2020-12-28 17:45:00|428.5|427.5|428.3|427|428.8|427.5|428|426.8|15
1609177800000|2020-12-28 17:50:00|428|426.8|428.3|427|428.3|427|428|426.5|24
1609178100000|2020-12-28 17:55:00|428|426.8|428|426.8|428.3|426.8|428|426.8|13
1609178400000|2020-12-28 18:00:00|427.8|426.5|427.5|426.3|427.8|426.8|427.5|426.3|15
1609178700000|2020-12-28 18:05:00|427.3|426|427|425.8|427.5|426|426.8|425.3|65
1609179000000|2020-12-28 18:10:00|426.8|425.5|426.3|425|427|425.5|426.3|425|29
1609179300000|2020-12-28 18:15:00|426.5|425.3|426|424.8|426.5|425.3|426|424.8|32
1609179600000|2020-12-28 18:20:00|425.8|424.5|426|424.8|426.3|424.8|425.8|424.5|29
1609179900000|2020-12-28 18:25:00|425.8|424.5|425.8|424.5|425.8|424.8|425.8|424.5|117
1609180200000|2020-12-28 18:30:00|425.5|424.3|425.3|424|425.8|424.5|425.3|424|170
1609180500000|2020-12-28 18:35:00|425.5|424.3|425.8|424.5|425.8|424.5|425.3|424|15
1609180800000|2020-12-28 18:40:00|425.5|424.3|425|423.8|425.5|424.3|424.8|423.5|110
1609181100000|2020-12-28 18:45:00|424.8|423.5|424.5|423.3|424.8|423.5|424.5|423.3|26
1609181400000|2020-12-28 18:50:00|424.8|423.5|424.8|423.5|425.3|423.8|424.5|423.3|54
1609181700000|2020-12-28 18:55:00|425|423.3|424.5|423.3|425|423.5|424.5|423.3|48
1609182000000|2020-12-28 19:00:00|424.3|423|424|422.8|424.5|423.3|423.8|422.5|54
1609182300000|2020-12-28 19:05:00|423.8|422.5|423.5|422.3|424|422.8|423.3|422|87
1609182600000|2020-12-28 19:10:00|423.3|422|423.5|422.3|423.8|422.5|423|421.8|20
1609182900000|2020-12-28 19:15:00|423.3|422|424.3|423|424.5|423.3|423.3|422|250
1609183200000|2020-12-28 19:20:00|424.5|423.3|424.5|423.3|424.8|423.5|424|422.8|102
1609183500000|2020-12-28 19:25:00|424.3|423|423.8|422.5|424.5|423.3|423|421.8|225
1609183800000|2020-12-28 19:30:00|424|422.8|424|422.8|424.5|423.3|423.5|422.3|116
1609184100000|2020-12-28 19:35:00|424.3|423|424.5|423.3|424.5|423.3|424|422.8|62
1609184400000|2020-12-28 19:40:00|424.3|423|424.3|423|424.3|423.3|424|422.8|66
1609184700000|2020-12-28 19:45:00|424|422.8|423.8|422.5|424|423|423.8|422.5|39
1609185000000|2020-12-28 19:50:00|423.5|422.3|423.8|422.3|423.8|422.5|423.5|422.3|6
1609185300000|2020-12-28 19:55:00|423.5|422.5|423.8|422.5|423.8|422.5|423.5|422.3|20
1609185600000|2020-12-28 20:00:00|423.5|422.3|423.5|422.3|423.8|422.5|423.3|422|16
1609185900000|2020-12-28 20:05:00|423.3|422|423.5|422.3|423.8|422.5|423.3|422|40
1609186200000|2020-12-28 20:10:00|||||||||2
1609186500000|2020-12-28 20:15:00|||||||||1
1609186800000|2020-12-28 20:20:00|423.8|422.5|423.8|422.5|423.8|422.5|423.5|422.3|20
1609187100000|2020-12-28 20:25:00|423.5|422.3|423.5|422|423.5|422.3|423.3|422|39
1609187400000|2020-12-28 20:30:00|423.3|422.3|423.3|422|423.5|422.3|423.3|422|2
1609187700000|2020-12-28 20:35:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422|16
1609188000000|2020-12-28 20:40:00|423.8|422.5|424.3|423|424.3|423|423.5|422.5|35
1609188300000|2020-12-28 20:45:00|424|422.8|424|422.8|424|422.8|424|422.8|18
1609188600000|2020-12-28 20:50:00|423.8|422.5|423.8|422.5|423.8|422.5|423.8|422.5|5
1609188900000|2020-12-28 20:55:00|424|422.8|424|422.5|424|422.8|423.8|422.5|12
1609189200000|2020-12-28 21:00:00|423.8|422.8|424|422.8|424.3|423|423.8|422.8|19
1609189500000|2020-12-28 21:05:00|424.3|422.5|424|422.5|424.3|422.8|424|422.5|11
1609189800000|2020-12-28 21:10:00|423.8|422.8|424|422.8|424|422.8|423.8|422.8|5
1609190100000|2020-12-28 21:15:00||422.5||422.8||422.8||422.5|7
1609190400000|2020-12-28 21:20:00|||||||||6
1609190700000|2020-12-28 21:25:00|423.8|422.5|424|422.8|424|422.8|423.8|422.5|9
1609191000000|2020-12-28 21:30:00|424.3|423|424.3|423|424.3|423|424|423|0
1609191300000|2020-12-28 21:35:00|424|422.8|424|422.8|424|423|424|422.8|1
1609191600000|2020-12-28 21:40:00|424.3|423|424|422.8|424.3|423|424|422.8|13
1609191900000|2020-12-28 21:45:00|424.3|423|424|422.8|424.3|423|423.8|422.5|43
1609192200000|2020-12-28 21:50:00|424.3|423|424.5|423.3|424.5|423.3|424.3|422.8|28
1609192500000|2020-12-28 21:55:00|424.8|423.5|424.8|423.3|425|423.5|424.5|423|26
1609192800000|2020-12-28 22:00:00||422.3||422.8||422.8||422.3|20
1609193100000|2020-12-28 22:05:00|425.3|423|425.3|423|425.3|423|425.3|423|0
1609193400000|2020-12-28 22:10:00|424.5||425.3||425.3||424.5||0
1609194300000|2020-12-28 22:25:00|425.8||425.8||425.8||425.8||0
1609207200000|2020-12-29 02:00:00|426.5|425|426|424.8|426.5|425|426|424.5|0
1609207500000|2020-12-29 02:05:00|426.3|425|426.3|425|426.3|425|426.3|425|71
1609207800000|2020-12-29 02:10:00|426.5|425.3|426.5|425.3|426.5|425.3|426.3|425|1
1609208100000|2020-12-29 02:15:00|426.8|425.5|426.8|425.3|426.8|425.5|426.5|425.3|8
1609208400000|2020-12-29 02:20:00|426.5|425.5|426|424.8|426.5|425.5|426|424.8|0
1609208700000|2020-12-29 02:25:00|426.3|424.5|426|424.8|426.3|424.8|425.8|424.5|7
1609209000000|2020-12-29 02:30:00|426.3|425|425.8|424.5|426.3|425|425.8|424.5|6
1609209300000|2020-12-29 02:35:00|426|424.8|426|424.8|426|424.8|425.8|424.5|9
1609209600000|2020-12-29 02:40:00|426.3|424.5|425.8|424.5|426.3|424.5|425.8|424.5|0
1609209900000|2020-12-29 02:45:00|426|424.8|425.8|424.5|426|424.8|425.8|424.5|0
1609210200000|2020-12-29 02:50:00|426||425.8||426||425.8||83
1609210500000|2020-12-29 02:55:00|426|424.3|425|423.8|426|424.3|425|423.5|131
1609210800000|2020-12-29 03:00:00|425.3|423.5|424.8|423.5|425.3|424|424.8|423.5|19
1609211100000|2020-12-29 03:05:00|425|423.3|424.8|423.5|425.3|424|424.8|423.3|81
1609211400000|2020-12-29 03:10:00|424.5|423.3|424.3|423|424.8|423.5|424.3|423|5
1609211700000|2020-12-29 03:15:00|424.5|423.3|424.5|423.3|424.5|423.3|424.3|423|6
1609212000000|2020-12-29 03:20:00|424.8|423.5|424.5|423.3|424.8|423.5|424.5|423.3|7
1609212300000|2020-12-29 03:25:00|424.3|423|424.8|423.3|424.8|423.5|424.3|423|22
1609212600000|2020-12-29 03:30:00|425|423.5|425|423.5|425|423.5|425|423.3|3
1609212900000|2020-12-29 03:35:00|424.8|423.3|424.8|423.3|425|423.5|424.8|423.3|5
1609213200000|2020-12-29 03:40:00|425|423.5|425|423.5|425|423.5|425|423.3|7
1609213500000|2020-12-29 03:45:00||423.8||423.8||423.8||423.5|0
1609213800000|2020-12-29 03:50:00||423.5||423.5||423.8||423.5|2
1609214100000|2020-12-29 03:55:00|424.8|423.8|425|423.8|425.3|423.8|424.8|423.8|55
1609214400000|2020-12-29 04:00:00|425.3|423.5|425.3|423.8|425.3|423.8|425.3|423.5|2
1609214700000|2020-12-29 04:05:00|425|424|425.3|423.8|425.3|424|425|423.8|3
1609215000000|2020-12-29 04:10:00|425|424|425.3|424|425.5|424|425|424|0
1609215300000|2020-12-29 04:15:00|425|423.8|425.3|423.8|425.3|424|425|423.8|1
1609215600000|2020-12-29 04:20:00|425|424|425.3|423.8|425.3|424|425|423.8|0
1609215900000|2020-12-29 04:25:00|425||425||425||425||0
1609216200000|2020-12-29 04:30:00|424.8|423.5|425|423.5|425|423.8|424.8|423.5|2
1609216500000|2020-12-29 04:35:00|425.3|423.8|425.3|424|425.3|424|425|423.8|0
1609217400000|2020-12-29 04:50:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424.3|0
1609217700000|2020-12-29 04:55:00|425.3|424|425.5|424|425.5|424.3|425.3|424|3
1609218000000|2020-12-29 05:00:00|425.3|424.3|425.3|424|425.5|424.3|425.3|424|0
1609218300000|2020-12-29 05:05:00|||||||||1
1609218600000|2020-12-29 05:10:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424.3|1
1609218900000|2020-12-29 05:15:00|425.3|424|425.3|424|425.3|424.3|425.3|424|0
1609219200000|2020-12-29 05:20:00|425.5|424.3|425.5|424.3|425.5|424.3|425.3|424|1
1609219500000|2020-12-29 05:25:00|425.8|424.5|426.3|424.8|426.3|424.8|425.8|424.5|12
1609219800000|2020-12-29 05:30:00|426|425|425.8|424.5|426.3|425|425.8|424.5|0
1609220100000|2020-12-29 05:35:00|426|424.8|425.5|424.3|426|424.8|425.5|424.3|13
1609220400000|2020-12-29 05:40:00|425.8|424.5|426.3|424.8|426.3|424.8|425.5|424.3|2
1609220700000|2020-12-29 05:45:00|426|425|425.8|424.5|426.3|425|425.8|424.5|1
1609221000000|2020-12-29 05:50:00|426|424.8|426|424.8|426|424.8|425.8|424.5|2
1609221300000|2020-12-29 05:55:00|425.8|424.5|425.8|424.5|426|424.5|425.8|424.5|1
1609221600000|2020-12-29 06:00:00|426|424.8|426.3|424.8|426.3|425|426|424.5|30
1609221900000|2020-12-29 06:05:00|426|425|426.5|425.3|426.5|425.3|426|424.8|2
1609222200000|2020-12-29 06:10:00|426.3|425|426.3|425|426.5|425.3|426.3|425|1
1609222500000|2020-12-29 06:15:00|426|424.8|426|424.8|426|424.8|426|424.8|8
1609222800000|2020-12-29 06:20:00|||||||||1
1609223100000|2020-12-29 06:25:00|425.8|424.5|425.8|424.5|426|424.5|425.8|424.5|1
1609223400000|2020-12-29 06:30:00|425.5|424.3|425.3|424|425.8|424.5|425.3|424|1
1609223700000|2020-12-29 06:35:00|425|423.8|424.5|423.3|425|423.8|424|422.8|42
1609224000000|2020-12-29 06:40:00|424.8|423|424.8|423.3|424.8|423.5|424.3|423|6
1609224300000|2020-12-29 06:45:00|425|423.5|424.8|423.5|425|423.8|424.8|423.3|14
1609224600000|2020-12-29 06:50:00|425|423.3|424.8|423.5|425|423.5|424.8|423.3|0
1609224900000|2020-12-29 06:55:00|425|423.8|425|423.8|425|423.8|424.8|423.5|2
1609225200000|2020-12-29 07:00:00|424.8|423.5|425|423.8|425|423.8|424.8|423.5|69
1609225500000|2020-12-29 07:05:00|425.3|424|425.8|424.5|425.8|424.5|425.3|424|378
1609225800000|2020-12-29 07:10:00|426|424.8|426.3|425|426.3|425|426|424.8|154
1609226100000|2020-12-29 07:15:00|426.5|425.3|426.5|425.3|427|425.8|426.3|425|296
1609226400000|2020-12-29 07:20:00|426.3|425|426.3|425|426.5|425.3|426.3|425|6
1609226700000|2020-12-29 07:25:00|426|424.8|426.5|425.3|426.5|425.3|426|424.8|65
1609227000000|2020-12-29 07:30:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|74
1609227300000|2020-12-29 07:35:00|427|425.8|427|425.5|427|425.8|426.8|425.3|144
1609227600000|2020-12-29 07:40:00|426.8|425.3|426.8|425.5|427|425.8|426.8|425.3|120
1609227900000|2020-12-29 07:45:00|426.5|425.3|426.8|425.5|427|425.8|426.5|425.3|170
1609228200000|2020-12-29 07:50:00|427|425.3|426.8|425.5|427|425.8|426.8|425.3|77
1609228500000|2020-12-29 07:55:00|427|425.8|426.8|425.5|427|425.8|426.8|425.5|64
1609228800000|2020-12-29 08:00:00|427|425.8|428|426.8|428|426.8|427|425.8|263
1609229100000|2020-12-29 08:05:00|428.3|427|428.5|427.3|428.5|427.3|428|426.8|340
1609229400000|2020-12-29 08:10:00|428.8|427.5|428.5|427.3|429|427.8|428|426.8|229
1609229700000|2020-12-29 08:15:00|428.3|427|428.5|427|428.8|427.5|428.3|427|71
1609230000000|2020-12-29 08:20:00|428.3|427.3|428.3|427|428.5|427.3|428|426.8|196
1609230300000|2020-12-29 08:25:00|428.5|427.3|427.8|426.5|428.5|427.3|427.5|426.3|569
1609230600000|2020-12-29 08:30:00|427.5|426.3|427.8|426.5|428.3|427|427|425.8|424
1609230900000|2020-12-29 08:35:00|428|426.3|428.3|426.8|428.5|427.3|427.8|426.3|114
1609231200000|2020-12-29 08:40:00|428|427|427.8|426.5|428.3|427|427.8|426.5|206
1609231500000|2020-12-29 08:45:00|427.5|426.3|427.3|426|427.8|426.5|426.8|425.5|59
1609231800000|2020-12-29 08:50:00|427|425.8|426.3|425|427|425.8|426.3|425|159
1609232100000|2020-12-29 08:55:00|426.5|425.3|425.8|424.5|426.5|425.3|425.8|424.5|193
1609232400000|2020-12-29 09:00:00|426|424.8|426.3|425|426.5|425.3|425.5|424|63
1609232700000|2020-12-29 09:05:00|426.5|425.3|428|426.8|428|426.8|426.5|425.3|86
1609233000000|2020-12-29 09:10:00|428.3|426.5|427.8|426.5|428.3|427|427.8|426.5|82
1609233300000|2020-12-29 09:15:00|428|426.8|427.5|426.3|428.3|427|427.5|426.3|182
1609233600000|2020-12-29 09:20:00|427.8|426.5|427.5|426.3|427.8|426.5|427.3|426|223
1609233900000|2020-12-29 09:25:00|427.3|426|427.8|426.5|427.8|426.5|427.3|426|73
1609234200000|2020-12-29 09:30:00|427.5|426.3|427.3|425.8|427.8|426.5|427|425.8|62
1609234500000|2020-12-29 09:35:00|427|425.5|427.8|426.5|427.8|426.5|426.8|425.5|67
1609234800000|2020-12-29 09:40:00|428|426.8|428|426.8|428|426.8|427.8|426.5|82
1609235100000|2020-12-29 09:45:00|428.3|427|428|426.8|428.3|427|427.8|426.5|303
1609235400000|2020-12-29 09:50:00|428.3|427|428|426.8|428.5|427.3|428|426.8|81
1609235700000|2020-12-29 09:55:00|428.3|427|428.5|427.3|428.5|427.3|428|427|64
1609236000000|2020-12-29 10:00:00|428.8|427.5|429.3|428|429.3|428|428.8|427.5|73
1609236300000|2020-12-29 10:05:00|429|427.8|429.3|428|429.3|428|428.5|427.3|179
1609236600000|2020-12-29 10:10:00|429|427.8|428.8|427.5|429.3|428|428.8|427.5|215
1609236900000|2020-12-29 10:15:00|429|427.8|429|427.8|429.3|428|428.8|427.5|105
1609237200000|2020-12-29 10:20:00|428.8|427.5|429.3|428|429.3|428|428.8|427.5|94
1609237500000|2020-12-29 10:25:00|429|427.8|429|427.8|429.3|428|428.8|427.5|154
1609237800000|2020-12-29 10:30:00|429.3|428|429.8|428.5|429.8|428.5|429|427.8|106
1609238100000|2020-12-29 10:35:00|430|428.3|429.5|428.3|430|428.8|429.3|428|89
1609238400000|2020-12-29 10:40:00|429.3|428|429.5|428.3|429.5|428.3|429.3|428|92
1609238700000|2020-12-29 10:45:00|429.3|428|429|427.8|429.5|428.3|429|427.8|107
1609239000000|2020-12-29 10:50:00|429.3|428|429.5|428.3|429.5|428.3|429|428|58
1609239300000|2020-12-29 10:55:00|429.8|428|429.8|428.5|429.8|428.5|429.3|428|81
1609239600000|2020-12-29 11:00:00|430|428.8|429.8|428.5|430|428.8|429.3|428|147
1609239900000|2020-12-29 11:05:00|429.5|428.3|429.3|428|429.8|428.5|429|427.8|74
1609240200000|2020-12-29 11:10:00|429|427.8|428.8|427.5|429.3|428|428.8|427.5|120
1609240500000|2020-12-29 11:15:00|429|427.8|429|427.8|429.3|428|428.8|427.5|9
1609240800000|2020-12-29 11:20:00|429.3|427.5|429|427.8|429.3|427.8|428.8|427.5|36
1609241100000|2020-12-29 11:25:00|429.3|428|429|427.8|429.3|428|428.8|427.5|10
1609241400000|2020-12-29 11:30:00|429.3|427.5|429.3|428|429.3|428|428.8|427.5|10
1609241700000|2020-12-29 11:35:00|429.5|428.3|429.3|428|429.5|428.3|429.3|427.8|196
1609242000000|2020-12-29 11:40:00|429.5|427.8|429.5|428|429.5|428.3|429.3|427.8|24
1609242300000|2020-12-29 11:45:00|429.3|428.3|429.5|428.3|429.8|428.5|429.3|427.8|205
1609242600000|2020-12-29 11:50:00|429.3|428|429|427.8|429.5|428|428.8|427.5|56
1609242900000|2020-12-29 11:55:00|428.8|427.5|429.3|428|429.3|428|428.8|427.5|40
1609243200000|2020-12-29 12:00:00|429|427.8|429|427.8|429|428|428.8|427.5|38
1609243500000|2020-12-29 12:05:00|428.8|427.5|428.3|427|429|427.8|428.3|427|95
1609243800000|2020-12-29 12:10:00|428.5|426.8|428|426.8|428.5|427|427.8|426.5|41
1609244100000|2020-12-29 12:15:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|83
1609244400000|2020-12-29 12:20:00|428|426.3|427.8|426.3|428|426.5|427.5|426.3|178
1609244700000|2020-12-29 12:25:00|427.5|426.5|428.3|427|428.5|427.3|427.5|426.3|57
1609245000000|2020-12-29 12:30:00|428.5|427.3|428.8|427.5|428.8|427.5|428.5|427|99
1609245300000|2020-12-29 12:35:00|428.5|427.3|428.3|427|428.8|427.5|428.3|427|107
1609245600000|2020-12-29 12:40:00|428.5|427.3|428.3|427|428.5|427.3|428|426.8|32
1609245900000|2020-12-29 12:45:00|428|426.8|428.3|427|428.5|427|428|426.8|33
1609246200000|2020-12-29 12:50:00|428|426.8|428.3|427|428.3|427|428|426.8|96
1609246500000|2020-12-29 12:55:00|428.5|427.3|428.5|427.3|428.8|427.5|428.5|427.3|166
1609246800000|2020-12-29 13:00:00|428.8|427.5|428.8|427.5|429|427.8|428.5|427.3|318
1609247100000|2020-12-29 13:05:00|429|427.8|428.3|427|429|427.8|428.3|427|66
1609247400000|2020-12-29 13:10:00|428.5|427.3|427.8|426.5|428.5|427.3|427.5|426.3|202
1609247700000|2020-12-29 13:15:00|428|426.8|428.3|427|428.5|427.3|428|426.8|158
1609248000000|2020-12-29 13:20:00|428.5|427.3|428.5|427.3|428.8|427.5|428.3|427|77
1609248300000|2020-12-29 13:25:00|428.3|427|428.5|427.3|428.5|427.3|428.3|427|46
1609248600000|2020-12-29 13:30:00|428.3|427|428|426.8|428.5|427.3|428|426.8|78
1609248900000|2020-12-29 13:35:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|191
1609249200000|2020-12-29 13:40:00|428|426.3|427.3|426|428|426.8|427.3|426|169
1609249500000|2020-12-29 13:45:00|427.5|426.3|427.8|426.5|428|426.5|427.3|426|91
1609249800000|2020-12-29 13:50:00|428|426.8|428.5|427.3|428.5|427.3|428|426.5|156
1609250100000|2020-12-29 13:55:00|428.3|427|428.3|427|428.5|427.3|428.3|427|156
1609250400000|2020-12-29 14:00:00|428.5|427.3|428.3|427|428.8|427.5|428|426.8|250
1609250700000|2020-12-29 14:05:00|428.5|427.3|428.8|427.5|429|427.8|428.3|427|49
1609251000000|2020-12-29 14:10:00|429|427.8|428.8|427.5|429|427.8|428.5|427.3|1836
1609251300000|2020-12-29 14:15:00|429|427.8|428.8|427.5|429|427.8|428.3|427|335
1609251600000|2020-12-29 14:20:00|428.5|427.3|428.3|427|428.8|427.5|428.3|426.8|272
1609251900000|2020-12-29 14:25:00|428.5|427.3|428.3|426.8|428.8|427.5|428|426.8|76
1609252200000|2020-12-29 14:30:00|428|426.5|427|425.8|428|426.8|427|425.5|191
1609252500000|2020-12-29 14:35:00|427.3|426|427|425.8|427.3|426|426.5|425.3|198
1609252800000|2020-12-29 14:40:00|427.3|425.5|427|425.8|427.3|426|426.8|425.5|106
1609253100000|2020-12-29 14:45:00|426.8|425.5|428|426.8|428|426.8|426.8|425.5|260
1609253400000|2020-12-29 14:50:00|427.8|426.5|426.5|425|427.8|426.8|426.3|425|109
1609253700000|2020-12-29 14:55:00|426.3|424.8|426|424.8|426.5|425|425.3|424|472
1609254000000|2020-12-29 15:00:00|425.8|424.5|426.3|425|426.5|425.3|425.5|424|96
1609254300000|2020-12-29 15:05:00|426|424.8|426|424.8|426|424.8|425.8|424.3|91
1609254600000|2020-12-29 15:10:00|426.3|425|425.3|424|426.3|425|425.3|424|215
1609254900000|2020-12-29 15:15:00|425.5|424.3|426.3|425|426.3|425|424.8|423.5|480
1609255200000|2020-12-29 15:20:00|426.5|425.3|426.8|425.3|427|425.5|426.3|425|157
1609255500000|2020-12-29 15:25:00|426.5|425.5|426.5|425|427|425.8|426.3|425|108
1609255800000|2020-12-29 15:30:00|426.8|425.3|426.8|425.5|427|425.5|426|424.8|229
1609256100000|2020-12-29 15:35:00|426.5|425.3|426.5|425.3|426.8|425.5|426.3|425|176
1609256400000|2020-12-29 15:40:00|426.3|425|426.8|425.5|426.8|425.5|426.3|425|85
1609256700000|2020-12-29 15:45:00|426.5|425.3|426.5|425.3|427|425.8|426.5|425.3|384
1609257000000|2020-12-29 15:50:00|426.3|425|426.8|425.3|426.8|425.5|426.3|425|188
1609257300000|2020-12-29 15:55:00|426.5|425.5|426.5|425.3|427.3|426|426.5|425.3|1822
1609257600000|2020-12-29 16:00:00|426.8|425|426.3|425|426.8|425.3|426|424.8|133
1609257900000|2020-12-29 16:05:00|426.5|424.8|426.8|425.5|426.8|425.5|426.3|424.8|61
1609258200000|2020-12-29 16:10:00|427|425.8|426.5|425.3|427.5|426.3|426.5|425.3|612
1609258500000|2020-12-29 16:15:00|426.8|425.5|426|424.8|426.8|425.5|425.8|424.5|642
1609258800000|2020-12-29 16:20:00|425.8|424.5|425.3|424|426.5|425.3|425.3|424|942
1609259100000|2020-12-29 16:25:00|425|423.8|425|423.8|425.8|424.5|425|423.8|1805
1609259400000|2020-12-29 16:30:00|424.8|423.5|425.8|424.5|425.8|424.5|424.8|423.5|2739
1609259700000|2020-12-29 16:35:00|426|424.8|426.5|425.3|426.5|425.3|425.8|424.5|84
1609260000000|2020-12-29 16:40:00|426.8|425.5|426.8|425.3|427|425.8|426.5|425.3|160
1609260300000|2020-12-29 16:45:00|426.5|425.5|426.5|425.3|426.5|425.5|426.5|425.3|79
1609260600000|2020-12-29 16:50:00|426.8|425.5|426.5|425.3|426.8|425.5|426.5|425.3|68
1609260900000|2020-12-29 16:55:00|426.8|425.5|426.8|425.5|426.8|425.5|426.5|425.3|9
1609261200000|2020-12-29 17:00:00|426.5|425.3|426.5|425.3|426.8|425.5|426.3|425|69
1609261500000|2020-12-29 17:05:00|426.8|425.5|426.5|425.3|426.8|425.5|426.3|425|26
1609261800000|2020-12-29 17:10:00|426.3|425|426|424.8|426.5|425.3|426|424.8|68
1609262100000|2020-12-29 17:15:00|426.3|425|426|424.8|426.3|425|426|424.8|95
1609262400000|2020-12-29 17:20:00|425.8|424.5|425.8|424.5|426|424.8|425.5|424.3|112
1609262700000|2020-12-29 17:25:00|425.5|424.3|425.8|424.5|426|424.8|425.5|424.3|40
1609263000000|2020-12-29 17:30:00|426|424.8|425.5|424|426|424.8|425.3|424|98
1609263300000|2020-12-29 17:35:00|425.8|424.3|425.5|424|425.8|424.5|425.3|424|50
1609263600000|2020-12-29 17:40:00|425.3|424.3|425.5|424.3|425.8|424.5|425.3|424|51
1609263900000|2020-12-29 17:45:00|425.8|424.5|425.3|424|425.8|424.5|425.3|423.8|23
1609264200000|2020-12-29 17:50:00|425.5|424.3|425|423.8|425.5|424.3|425|423.8|26
1609264500000|2020-12-29 17:55:00|425.3|424|425.3|424|425.5|424.3|425|423.8|181
1609264800000|2020-12-29 18:00:00|425|423.8|425|423.8|425.3|424|424.8|423.5|98
1609265100000|2020-12-29 18:05:00|425.3|423.5|425.3|423.8|425.5|424.3|425|423.5|39
1609265400000|2020-12-29 18:10:00|425|424|425.5|424|425.5|424.3|425|423.8|338
1609265700000|2020-12-29 18:15:00|425.3|424.3|425.8|424.5|425.8|424.5|425.3|424.3|49
1609266000000|2020-12-29 18:20:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424.3|17
1609266300000|2020-12-29 18:25:00|425.8|424.5|426|424.8|426|424.8|425.5|424.3|121
1609266600000|2020-12-29 18:30:00|425.8|424.5|426|424.8|426|424.8|425.8|424.5|46
1609266900000|2020-12-29 18:35:00|426.3|425|426.3|425|426.3|425|426|424.8|18
1609267200000|2020-12-29 18:40:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|23
1609267500000|2020-12-29 18:45:00|426.5|425.3|426|424.8|426.5|425.3|425.8|424.5|34
1609267800000|2020-12-29 18:50:00|425.8|424.5|426|424.5|426|424.8|425.8|424.3|177
1609268100000|2020-12-29 18:55:00|425.8|424.8|425.8|424.5|426|424.8|425.5|424.3|8
1609268400000|2020-12-29 19:00:00|426|424.8|425.3|424|426|424.8|425.3|424|69
1609268700000|2020-12-29 19:05:00|425.5|424.3|425|423.8|425.5|424.3|425|423.8|89
1609269000000|2020-12-29 19:10:00|425.3|424|425.3|424|425.5|424.3|425.3|424|32
1609269300000|2020-12-29 19:15:00|425.5|423.8|425|423.8|425.5|424|425|423.5|57
1609269600000|2020-12-29 19:20:00|424.8|423.5|425|423.5|425.5|424.3|424.8|423.3|115
1609269900000|2020-12-29 19:25:00|425.3|423.8|425.5|424.3|426.5|425|425|423.5|148
1609270200000|2020-12-29 19:30:00|425.3|424|425.3|424|425.5|424.3|425.3|424|237
1609270500000|2020-12-29 19:35:00|425|423.8|425|423.8|425|423.8|425|423.5|19
1609270800000|2020-12-29 19:40:00|425.3|424|425.3|424|425.3|424|425|423.8|29
1609271100000|2020-12-29 19:45:00|425.5|424.3|425.8|424.5|425.8|424.5|425.5|424|9
1609271400000|2020-12-29 19:50:00|426|424.3|425.8|424.5|426|424.5|425.8|424.3|8
1609271700000|2020-12-29 19:55:00|||||||||6
1609272000000|2020-12-29 20:00:00|||||||||11
1609272600000|2020-12-29 20:10:00|426|424.8|426.3|425|426.3|425|425.8|424.5|38
1609272900000|2020-12-29 20:15:00|426|424.8|426|424.8|426|425|426|424.5|16
1609273200000|2020-12-29 20:20:00||424.5||424.8||424.8||424.5|16
1609273500000|2020-12-29 20:25:00||424.5||424.8||424.8||424.5|4
1609273800000|2020-12-29 20:30:00||424.5||424.8||424.8||424.5|0
1609274100000|2020-12-29 20:35:00|425.8|424.5|426|424.5|426|424.8|425.8|424.5|0
1609274400000|2020-12-29 20:40:00|425.8|424.8|425.8|424.5|426|424.8|425.8|424.3|10
1609274700000|2020-12-29 20:45:00|||||||||2
1609275000000|2020-12-29 20:50:00|||||||||5
1609275300000|2020-12-29 20:55:00|425.5|424.3|425.5|424.3|425.5|424.3|425.5|424|48
1609275600000|2020-12-29 21:00:00|425.8|424.5|425.5|424.3|425.8|424.5|425.5|424.3|4
1609275900000|2020-12-29 21:05:00|425.3|424|425.3|424|425.3|424|425|423.8|63
1609276200000|2020-12-29 21:10:00|425.5|424.3|425.5|424.3|425.8|424.5|425.3|424|117
1609276500000|2020-12-29 21:15:00|425.8|424.5|425.8|424.3|425.8|424.5|425.5|424.3|7
1609276800000|2020-12-29 21:20:00|425.5|424.5|425.5|424.3|425.8|424.5|425.5|424.3|0
1609277100000|2020-12-29 21:25:00|425.3|424|425.5|424.3|425.5|424.3|425.3|424|41
1609277400000|2020-12-29 21:30:00|425.8|424.5|427.3|426|427.8|426.3|425.8|424.5|33
1609277700000|2020-12-29 21:35:00|427.5|426.3|427|425.8|427.5|426.3|427|425.8|14
1609278000000|2020-12-29 21:40:00|427.3|425.5|427|425.5|427.3|425.8|426.8|425.5|57
1609278300000|2020-12-29 21:45:00|426.8|425.3|426|424.8|426.8|425.5|425.8|424.5|37
1609278600000|2020-12-29 21:50:00|426.3|425|426.3|425|426.5|425.3|426.3|425|9
1609278900000|2020-12-29 21:55:00|426.5|425.3|426.8|425.3|426.8|425.3|426.3|425|15
1609279200000|2020-12-29 22:00:00||425||425||425||425|0
1609279500000|2020-12-29 22:05:00|426.5|425.3|426.5|425.3|426.5|425.3|426.5|425.3|0
1609279800000|2020-12-29 22:10:00|426.8|425|426.8|425|426.8|425|426.8|425|0
1609280700000|2020-12-29 22:25:00|426.5|425.3|426.5|425|426.8|425.3|426.5|425|0
1609281000000|2020-12-29 22:30:00|426.8||426.8||426.8||426.8||0
1609293600000|2020-12-30 02:00:00|427|425.5|427|425.8|427.3|425.8|427|425.5|3
1609293900000|2020-12-30 02:05:00|427.3|426|427.3|425.8|427.3|426|427|425.8|3
1609294200000|2020-12-30 02:10:00|427|426|427.3|426|427.3|426|427|425.8|1
1609294500000|2020-12-30 02:15:00|427|425.8|427.3|426|427.3|426|427|425.8|2
1609294800000|2020-12-30 02:20:00|427.5|426.3|427.3|425.8|427.5|426.3|427|425.8|0
1609295100000|2020-12-30 02:25:00|427|426|427.3|426|427.5|426|427|425.8|2
1609295400000|2020-12-30 02:30:00|427.5||427.3||427.5||427.3||0
1609295700000|2020-12-30 02:35:00|427|425.8|427|425.5|427|425.8|426.8|425.5|1
1609296000000|2020-12-30 02:40:00|427.3|425.8|427.3|426|427.3|426|427|425.5|2
1609296300000|2020-12-30 02:45:00|427.5|426.3|427.3|426|427.5|426.3|427.3|426|2
1609296600000|2020-12-30 02:50:00|427.5||427.5||427.5||427.3||1
1609296900000|2020-12-30 02:55:00|427.3||427.5||427.5||427.3||1
1609297200000|2020-12-30 03:00:00|427.3|426.3|427.5|426.3|427.5|426.3|427.3|426|0
1609297500000|2020-12-30 03:05:00|427.8|426.5|427.8|426.5|427.8|426.5|427.5|426.3|37
1609297800000|2020-12-30 03:10:00|427.5|426.3|427.5|426.3|427.8|426.5|427.5|426.3|2
1609298100000|2020-12-30 03:15:00|427.8|426.5|427.8|426.3|427.8|426.5|427.5|426.3|0
1609298400000|2020-12-30 03:20:00||426.5||426.5||426.5||426.3|1
1609298700000|2020-12-30 03:25:00|427.5|426.3|427.5|426.3|427.5|426.3|427.3|426|2
1609299000000|2020-12-30 03:30:00|427.3|426|427.5|426|427.5|426.3|427.3|426|2
1609299300000|2020-12-30 03:35:00|427.3|426.3|427.5|426|427.5|426.3|427.3|426|0
1609299600000|2020-12-30 03:40:00||426.3||426.3||426.3||426.3|1
1609299900000|2020-12-30 03:45:00|427.3|426|427.3|426|427.3|426.3|427.3|426|2
1609300200000|2020-12-30 03:50:00|||||||||1
1609300500000|2020-12-30 03:55:00|427.5|426.3|427.5|426.3|427.5|426.3|427.5|426.3|1
1609300800000|2020-12-30 04:00:00|||||||||1
1609301400000|2020-12-30 04:10:00|427.3|426|427.3|426|427.3|426|427.3|426|3
1609301700000|2020-12-30 04:15:00|427.5|426.3|427|425.8|427.5|426.3|427|425.8|14
1609302000000|2020-12-30 04:20:00|427.3|426|426.8|425.3|427.3|426|426.5|425|14
1609302300000|2020-12-30 04:25:00|426.5|425.5|426.8|425.5|426.8|425.5|426.5|425.3|2
1609302600000|2020-12-30 04:30:00|427|425.8|426.8|425.5|427|425.8|426.8|425.5|2
1609302900000|2020-12-30 04:35:00|426.5|425.3|426.5|425.3|426.5|425.3|426.3|425|3
1609303500000|2020-12-30 04:45:00|||||||||1
1609303800000|2020-12-30 04:50:00|||||||||30
1609304100000|2020-12-30 04:55:00|426.3|425|426.3|425|426.3|425|426.3|425|27
1609304400000|2020-12-30 05:00:00|426.5|425.3|426.5|425.3|426.5|425.3|426.5|425.3|24
1609304700000|2020-12-30 05:05:00|||||||||1
1609305000000|2020-12-30 05:10:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|7
1609305300000|2020-12-30 05:15:00|426.5|425.3|426.5|425.3|426.5|425.3|426.5|425.3|3
1609305600000|2020-12-30 05:20:00||425||425||425||425|1
1609305900000|2020-12-30 05:25:00|426.3|425.3|426.3|425|426.5|425.3|426.3|425|5
1609306200000|2020-12-30 05:30:00|426.5|425.3|426.8|425.5|427|425.8|426.5|425.3|63
1609306500000|2020-12-30 05:35:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|1
1609306800000|2020-12-30 05:40:00|426|424.8|426|424.8|426|424.8|426|424.8|23
1609307100000|2020-12-30 05:45:00|426.3|425|426.3|425|426.5|425|426.3|424.8|4
1609307400000|2020-12-30 05:50:00|426.5|425.3|426.5|425|426.5|425.3|426.3|425|3
1609307700000|2020-12-30 05:55:00|426.3|425.3|426.3|424.8|426.5|425.3|426|424.8|23
1609308000000|2020-12-30 06:00:00|426|424.5|425.8|424.3|426|424.8|425.5|424.3|11
1609308300000|2020-12-30 06:05:00|425.5|424.5|425.5|424.3|425.8|424.5|425.5|424.3|13
1609308600000|2020-12-30 06:10:00|425.3|424|425.5|424.3|425.8|424.3|425.3|424|5
1609308900000|2020-12-30 06:15:00|425.8|424.5|425.8|424.5|425.8|424.5|425.8|424.3|100
1609309200000|2020-12-30 06:20:00|426|424.8|426|424.5|426|424.8|425.8|424.5|10
1609309500000|2020-12-30 06:25:00|426.3|424.8|426|424.8|426.3|424.8|425.8|424.5|9
1609309800000|2020-12-30 06:30:00|426.3|425|426.3|424.8|426.3|425|426|424.8|3
1609310100000|2020-12-30 06:35:00|426|425|427|425.8|427|425.8|426|425|63
1609310400000|2020-12-30 06:40:00|427.3|425.5|427|425.8|427.3|425.8|426.8|425.5|8
1609310700000|2020-12-30 06:45:00|427.3|426|427|425.5|427.3|426|427|425.5|4
1609311000000|2020-12-30 06:50:00||425.8||425.8||425.8||425.5|248
1609311300000|2020-12-30 06:55:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|4
1609311600000|2020-12-30 07:00:00|426.5|425.3|427.5|426.3|427.5|426.3|426.5|425|37
1609311900000|2020-12-30 07:05:00|427.8|426.5|427.5|426.3|427.8|426.5|427.5|426.3|70
1609312200000|2020-12-30 07:10:00|427.8|426.5|428|426.5|428|426.8|427.5|426.3|12
1609312500000|2020-12-30 07:15:00|427.8|426.8|428.3|427|428.3|427|427.8|426.5|22
1609312800000|2020-12-30 07:20:00|428|426.8|427.8|426.5|428.3|427|427.8|426.5|21
1609313100000|2020-12-30 07:25:00|428|426.8|428|426.8|428|426.8|427.8|426.5|16
1609313400000|2020-12-30 07:30:00|428.3|426.5|428|426.8|428.5|427.3|428|426.5|58
1609313700000|2020-12-30 07:35:00|428.3|427|428.3|427|428.3|427|428|426.8|83
1609314000000|2020-12-30 07:40:00|428|426.8|428|426.8|428.3|427|427.8|426.5|97
1609314300000|2020-12-30 07:45:00|427.8|426.5|428|426.5|428|426.8|427.5|426.3|144
1609314600000|2020-12-30 07:50:00|427.8|426.3|427.5|426|427.8|426.5|427.5|426|24
1609314900000|2020-12-30 07:55:00|427.3|426.3|427.5|426.3|427.5|426.3|427.3|426|36
1609315200000|2020-12-30 08:00:00|427.8|426|427.8|426.5|427.8|426.5|427.5|426|91
1609315500000|2020-12-30 08:05:00|428|426.8|427.3|426|428|426.8|427.3|426|59
1609315800000|2020-12-30 08:10:00|427.5|426.3|427.3|426|427.8|426.5|427.3|426|127
1609316100000|2020-12-30 08:15:00|427|425.8|427.5|426.3|427.5|426.3|427|425.8|59
1609316400000|2020-12-30 08:20:00|427.3|426|427|425.8|427.5|426|426.5|425.3|66
1609316700000|2020-12-30 08:25:00|427.3|426|426.8|425.5|427.3|426|426.3|425|340
1609317000000|2020-12-30 08:30:00|427|425.3|428|426.8|428.3|427|427|425.3|650
1609317300000|2020-12-30 08:35:00|427.8|426.5|427.8|426.5|427.8|426.5|427.3|426|203
1609317600000|2020-12-30 08:40:00|427.5|426.3|428|426.8|428|426.8|427.5|426.3|31
1609317900000|2020-12-30 08:45:00|427.8|426.5|428|426.8|428|426.8|427.8|426.5|285
1609318200000|2020-12-30 08:50:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|130
1609318500000|2020-12-30 08:55:00|428|426.8|428|426.8|428.3|427|427.8|426.8|16
1609318800000|2020-12-30 09:00:00|427.8|426.5|427|425.8|428|426.8|427|425.8|131
1609319100000|2020-12-30 09:05:00|426.8|425.5|428|426.8|428|426.8|426.8|425.5|29
1609319400000|2020-12-30 09:10:00|428.3|427|428|426.8|428.5|427.3|428|426.8|167
1609319700000|2020-12-30 09:15:00|428.3|427|427.8|426.5|428.3|427|427.8|426.5|49
1609320000000|2020-12-30 09:20:00|428|426.3|427.3|426|428|426.3|427|425.8|54
1609320300000|2020-12-30 09:25:00|427|425.8|427.3|426|427.3|426|427|425.8|60
1609320600000|2020-12-30 09:30:00|427|425.8|427.5|426.3|427.5|426.3|427|425.8|218
1609320900000|2020-12-30 09:35:00|427.3|426|428|426.8|428|426.8|427.3|426|60
1609321200000|2020-12-30 09:40:00|427.8|426.5|427.8|426.5|428|426.5|427.8|426.5|86
1609321500000|2020-12-30 09:45:00|427.5|426.3|428|426.8|428|426.8|427.5|426.3|36
1609321800000|2020-12-30 09:50:00|428.3|427|428.3|427|429|427.8|428.3|427|138
1609322100000|2020-12-30 09:55:00|428.5|427.3|429.3|428|429.5|428|428.5|427.3|95
1609322400000|2020-12-30 10:00:00|429|427.8|429|427.5|429|428|428.8|427.5|82
1609322700000|2020-12-30 10:05:00|429.3|427.8|429.3|428|429.3|428|428.8|427.5|33
1609323000000|2020-12-30 10:10:00|429|427.8|428.3|427|429.3|428|428.3|427|210
1609323300000|2020-12-30 10:15:00|428|426.8|428.8|427.5|429|427.8|428|426.8|90
1609323600000|2020-12-30 10:20:00|429|427.8|429.3|428|429.3|428|428.8|427.5|76
1609323900000|2020-12-30 10:25:00|429|427.8|428.3|427|429|428|428.3|427|49
1609324200000|2020-12-30 10:30:00|428.5|427.3|428.5|427.3|428.5|427.3|428.3|427|60
1609324500000|2020-12-30 10:35:00|428.3|427|428.5|427|428.5|427.3|428.3|427|19
1609324800000|2020-12-30 10:40:00|428.3|427.3|428.5|427.3|428.8|427.5|428.3|427|134
1609325100000|2020-12-30 10:45:00|428.8|427.5|428.8|427.5|428.8|427.5|428.5|427.3|175
1609325400000|2020-12-30 10:50:00|428.5|427.3|428.8|427.5|428.8|427.5|428.3|427|165
1609325700000|2020-12-30 10:55:00|428.5|427.3|429|427.8|429|427.8|428.5|427.3|165
1609326000000|2020-12-30 11:00:00|429.3|428|429.3|428|429.5|428.3|429|427.8|266
1609326300000|2020-12-30 11:05:00|429.5|427.8|429.3|428|429.5|428.3|429.3|427.8|44
1609326600000|2020-12-30 11:10:00|429.5|428.3|429.8|428.5|429.8|428.5|429.5|428.3|31
1609326900000|2020-12-30 11:15:00|430|428.8|429.8|428.5|430|428.8|429.8|428.5|100
1609327200000|2020-12-30 11:20:00|429.5|428.3|429.5|428.3|429.8|428.5|429.5|428.3|81
1609327500000|2020-12-30 11:25:00|429.8|428.5|429|427.8|429.8|428.5|429|427.8|91
1609327800000|2020-12-30 11:30:00|429.3|428|429.8|428.5|429.8|428.5|429.3|428|62
1609328100000|2020-12-30 11:35:00|430|428.3|429.3|428|430|428.5|429.3|428|35
1609328400000|2020-12-30 11:40:00|429|427.8|429.3|428|429.3|428|429|427.8|112
1609328700000|2020-12-30 11:45:00|429.5|428.3|429.3|428|429.8|428.5|429.3|428|294
1609329000000|2020-12-30 11:50:00|429.5|428.3|429.5|428.3|429.8|428.5|429.3|428|25
1609329300000|2020-12-30 11:55:00|429.8|428.5|429.8|428.5|429.8|428.5|429.5|428|22
1609329600000|2020-12-30 12:00:00|429.5|428.3|429.8|428.3|429.8|428.5|429.5|428.3|57
1609329900000|2020-12-30 12:05:00|429.5|428.5|430|428.5|430|428.8|429.5|428.3|105
1609330200000|2020-12-30 12:10:00|429.8|428.8|429.5|428.3|429.8|428.8|429.5|428.3|98
1609330500000|2020-12-30 12:15:00|429.8|428.5|429.5|428.3|429.8|428.5|429.5|428.3|8
1609330800000|2020-12-30 12:20:00|429.8|428.5|429.8|428.5|429.8|428.5|429.5|428.3|110
1609331100000|2020-12-30 12:25:00|430|428.8|429.5|428.3|430|428.8|429.5|428.3|67
1609331400000|2020-12-30 12:30:00|429.8|428.5|429.3|428|429.8|428.5|429.3|428|42
1609331700000|2020-12-30 12:35:00|429|427.8|429|427.5|429|428|428.8|427.5|38
1609332000000|2020-12-30 12:40:00|428.8|427.8|429|427.5|429|427.8|428.8|427.5|22
1609332300000|2020-12-30 12:45:00|428.8|427.8|429.3|428|429.3|428|428.8|427.5|172
1609332600000|2020-12-30 12:50:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|10
1609332900000|2020-12-30 12:55:00|429.5|428.3|429|427.8|429.5|428.3|429|427.8|151
1609333200000|2020-12-30 13:00:00|429.3|428|429.3|428|429.3|428|429|427.8|39
1609333500000|2020-12-30 13:05:00|429|427.8|429|427.8|429.3|428|428.8|427.5|29
1609333800000|2020-12-30 13:10:00|429.3|428|429.3|427.8|429.3|428|429|427.8|29
1609334100000|2020-12-30 13:15:00|429.5|428|428.8|427.5|429.5|428.3|428.8|427.5|40
1609334400000|2020-12-30 13:20:00|429|427.8|428.5|427.3|429|427.8|428.5|427|78
1609334700000|2020-12-30 13:25:00|428.3|427|428|426.8|428.5|427.3|428|426.5|26
1609335000000|2020-12-30 13:30:00|427.8|426.5|427.5|426.3|428|426.8|427|425.8|212
1609335300000|2020-12-30 13:35:00|427.3|426|428|426.8|428|426.8|427.3|426|32
1609335600000|2020-12-30 13:40:00|427.8|426.5|427.8|426.5|428|426.8|427.5|426.3|33
1609335900000|2020-12-30 13:45:00|427.5|426.3|427.5|426.3|427.8|426.5|427.5|426|30
1609336200000|2020-12-30 13:50:00|427.8|426|427.5|426.3|427.8|426.5|427.5|426|21
1609336500000|2020-12-30 13:55:00|427.3|426|427.3|426|427.5|426.3|427.3|425.8|70
1609336800000|2020-12-30 14:00:00|427.5|426.3|426|424.5|427.5|426.3|425|423.8|392
1609337100000|2020-12-30 14:05:00|425.8|424.8|425.3|424|426|424.8|425|423.8|165
1609337400000|2020-12-30 14:10:00|425.5|423.8|425.5|424.3|425.8|424.5|425|423.8|237
1609337700000|2020-12-30 14:15:00|425.3|424|425|423.8|426|424.5|424.8|423.5|100
1609338000000|2020-12-30 14:20:00|424.8|423.5|425.5|424.3|425.8|424.3|424.8|423.5|119
1609338300000|2020-12-30 14:25:00|425.3|424|424.8|423.5|425.8|424.5|424.8|423.5|181
1609338600000|2020-12-30 14:30:00|424.5|423.3|426|424.8|426.3|425|424.5|423.3|228
1609338900000|2020-12-30 14:35:00|426.3|424.5|426.5|425.3|426.5|425.3|425.8|424.5|284
1609339200000|2020-12-30 14:40:00|426.8|425.5|426.8|425.5|427|425.8|426.5|425.3|83
1609339500000|2020-12-30 14:45:00|427|425.8|427.8|426.5|427.8|426.5|426.8|425.5|162
1609339800000|2020-12-30 14:50:00|427.5|426.3|428.8|427.5|428.8|427.5|427.5|426.3|181
1609340100000|2020-12-30 14:55:00|428.5|427.3|429.8|428.5|429.8|428.5|428.5|427.3|193
1609340400000|2020-12-30 15:00:00|429.5|428.3|429.8|428.5|430|428.8|429.3|428|176
1609340700000|2020-12-30 15:05:00|429.5|428.3|429.8|428.5|430|428.8|429.5|428.3|55
1609341000000|2020-12-30 15:10:00|430|428.8|429|427.8|430|428.8|429|427.8|83
1609341300000|2020-12-30 15:15:00|429.3|428|429.5|428.3|429.8|428.5|429.3|427.8|1149
1609341600000|2020-12-30 15:20:00|429.8|428.5|429.5|428.3|429.8|428.5|429|427.8|95
1609341900000|2020-12-30 15:25:00|429.3|428|429.8|428.3|430|428.5|428.8|427.5|197
1609342200000|2020-12-30 15:30:00|430|428.5|429.3|427.8|430|428.5|428.5|427|440
1609342500000|2020-12-30 15:35:00|429.5|428|428.8|427.5|429.5|428.3|428.8|427.3|152
1609342800000|2020-12-30 15:40:00|429|427.8|429.5|428.3|429.5|428.3|428.8|427.5|190
1609343100000|2020-12-30 15:45:00|429.3|428|431|429.8|431.8|430.5|429.3|428|298
1609343400000|2020-12-30 15:50:00|430.8|429.5|429.8|428.5|431.3|430|429.5|428.3|349
1609343700000|2020-12-30 15:55:00|429.5|428.3|428.8|427.5|429.8|428.5|428.8|427.3|200
1609344000000|2020-12-30 16:00:00|429|427.8|427.8|426.5|429.3|427.8|427.3|426|576
1609344300000|2020-12-30 16:05:00|428|426.3|427.3|426|428|426.8|427|425.8|2938
1609344600000|2020-12-30 16:10:00|427|425.8|426|424.8|427.3|426|425.8|424.5|281
1609344900000|2020-12-30 16:15:00|425.8|424.5|426|424.8|426.5|425|425.8|424.5|484
1609345200000|2020-12-30 16:20:00|425.8|424.5|426|424.8|426.3|425|425.5|424.3|395
1609345500000|2020-12-30 16:25:00|426.3|424.5|425.8|424.5|426.8|425.5|425.5|424.3|1694
1609345800000|2020-12-30 16:30:00|425.5|424.3|425.5|424.3|425.8|424.5|424.8|423.5|958
1609346100000|2020-12-30 16:35:00|425.8|424.5|425.3|424|426.3|425|425.3|424|468
1609346400000|2020-12-30 16:40:00|425.5|424.3|425.8|424.5|425.8|424.5|425.3|424|241
1609346700000|2020-12-30 16:45:00|426|424.8|424.8|423.5|426|424.8|424.8|423.5|116
1609347000000|2020-12-30 16:50:00|425|423.8|425|423.8|425.3|424|424.8|423.5|63
1609347300000|2020-12-30 16:55:00|425.3|424|425.3|424|425.3|424|424.8|423.5|51
1609347600000|2020-12-30 17:00:00|425|423.8|425|423.8|425.3|424|424.8|423.5|123
1609347900000|2020-12-30 17:05:00|424.8|423.5|424.3|423|424.8|423.5|424.3|423|240
1609348200000|2020-12-30 17:10:00|424|422.8|424.8|423.5|425|423.8|424|422.8|5944
1609348500000|2020-12-30 17:15:00|425|423.3|425.3|424|425.5|424.3|424.8|423.3|340
1609348800000|2020-12-30 17:20:00|425.5|424.3|424.8|423.5|425.5|424.3|424.8|423.5|499
1609349100000|2020-12-30 17:25:00|424.5|423.3|425.3|424|425.3|424|424.5|423.3|97
1609349400000|2020-12-30 17:30:00|425|423.8|424.8|423.5|425.3|424|424.8|423.5|113
1609349700000|2020-12-30 17:35:00|425|423.8|425|423.8|425.3|424|424.8|423.5|50
1609350000000|2020-12-30 17:40:00|424.8|423.5|424.8|423.5|424.8|423.8|424.5|423.3|47
1609350300000|2020-12-30 17:45:00|424.5|423.3|423.5|422.3|424.8|423.5|423.5|422.3|94
1609350600000|2020-12-30 17:50:00|423.8|422.5|424.3|423|424.3|423|423.5|422.3|23
1609350900000|2020-12-30 17:55:00|424|422.8|424.5|423.3|424.5|423.3|424|422.8|25
1609351200000|2020-12-30 18:00:00|424.8|423.5|425.3|424|425.5|424.3|424.8|423.5|284
1609351500000|2020-12-30 18:05:00|425|423.8|424.8|423.5|425.3|424|424.5|423.3|7
1609351800000|2020-12-30 18:10:00|425|423.8|425.3|424|425.5|424|424.8|423.8|154
1609352100000|2020-12-30 18:15:00|425.5|424.3|425.5|424|425.8|424.3|425.3|424|7
1609352400000|2020-12-30 18:20:00|425.3|424.3|425.8|424.3|425.8|424.5|425.3|424|6
1609352700000|2020-12-30 18:25:00|425.5|424.5|425.5|424.3|425.8|424.5|425.5|424|3
1609353000000|2020-12-30 18:30:00|425.3|424|425.5|424.3|425.5|424.3|425.3|424|15
1609353300000|2020-12-30 18:35:00|425.8|424.5|425.8|424.5|425.8|424.5|425.5|424.3|25
1609353600000|2020-12-30 18:40:00|426|424.8|426|424.8|426|424.8|426|424.5|139
1609353900000|2020-12-30 18:45:00|426.3|425|427|425.8|427|425.8|426.3|425|202
1609354200000|2020-12-30 18:50:00|426.8|425.5|426.5|425.3|427|425.8|426.5|425.3|161
1609354500000|2020-12-30 18:55:00|426.8|425.5|426.3|425|426.8|425.5|426.3|425|38
1609354800000|2020-12-30 19:00:00|426|424.8|427|425.8|427|425.8|426|424.8|26
1609355100000|2020-12-30 19:05:00|426.8|425.5|427.3|426|427.5|426.3|426.8|425.5|137
1609355400000|2020-12-30 19:10:00|427.5|426.3|427.3|426|427.8|426.5|427|425.8|45
1609355700000|2020-12-30 19:15:00|427.5|425.8|427|425.5|427.5|426|426.8|425.5|12
1609356000000|2020-12-30 19:20:00|427.3|425.8|427.5|426.3|427.5|426.3|426.8|425.3|22
1609356300000|2020-12-30 19:25:00|427.3|426|427.8|426.3|428.3|427|427.3|425.8|241
1609356600000|2020-12-30 19:30:00|427.5|426|426.5|425.3|427.8|426.3|426.5|425.3|69
1609356900000|2020-12-30 19:35:00|426.8|425.5|427|425.5|427|425.8|426.5|425.3|38
1609357200000|2020-12-30 19:40:00|426.8|425.8|427|425.5|427|425.8|426.8|425.5|13
1609357500000|2020-12-30 19:45:00|426.8|425.8|426.5|425.3|426.8|425.8|426.3|425|2
1609357800000|2020-12-30 19:50:00|426.3|425|426.5|425.3|426.8|425.5|426.3|425|50
1609358100000|2020-12-30 19:55:00|426.8|425.5|426.5|425.3|426.8|425.5|426.3|425|4
1609358400000|2020-12-30 20:00:00|426.3|425|426.5|425.3|426.5|425.3|426.3|425|24
1609358700000|2020-12-30 20:05:00|426.8|425|426.8|425.5|427|425.5|426.8|425|1
1609359000000|2020-12-30 20:10:00|427|425.8|426.5|425.3|427|425.8|426.5|425.3|12
1609359300000|2020-12-30 20:15:00|426.8|425.5|426.5|425.3|426.8|425.5|426.5|425.3|3
1609359600000|2020-12-30 20:20:00|426.8|425.5|426.5|425.3|426.8|425.5|426.5|425.3|4
1609359900000|2020-12-30 20:25:00|426.8|425.5|427|425.5|427|425.8|426.8|425.3|11
1609360200000|2020-12-30 20:30:00|426.8|425.8|426.8|425.5|427|425.8|426.8|425.5|0
1609360500000|2020-12-30 20:35:00|426.5|425.3|426.8|425.3|426.8|425.5|426.5|425.3|13
1609360800000|2020-12-30 20:40:00|426.5||426.5||426.5||426.5||0
1609361100000|2020-12-30 20:45:00|426.3|425|426.3|425|426.5|425.3|426.3|425|12
1609361400000|2020-12-30 20:50:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|18
1609361700000|2020-12-30 20:55:00|426|424.8|426|424.5|426.3|425|425.8|424.5|90
1609362000000|2020-12-30 21:00:00|425.8|424.8|426.8|425.3|426.8|425.3|425.8|424.5|44
1609362300000|2020-12-30 21:05:00|426.5|425.5|426.5|425.3|426.8|425.5|426.5|425.3|3
1609362600000|2020-12-30 21:10:00|426.8|425.5|426.8|425.3|426.8|425.5|426.5|425.3|2
1609362900000|2020-12-30 21:15:00|426.5||426.5||426.5||426.5||0
1609363500000|2020-12-30 21:25:00|426.8||426.5||426.8||426.5||2
1609363800000|2020-12-30 21:30:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.3|0
1609364400000|2020-12-30 21:40:00|426.5|425.3|426.8|425.5|426.8|425.5|426.5|425.3|3
1609364700000|2020-12-30 21:45:00|427|425.8|427.3|425.8|427.3|425.8|426.8|425.8|24
1609365000000|2020-12-30 21:50:00|427|426|427.3|426|427.3|426|427|425.8|12
1609365300000|2020-12-30 21:55:00|427|425.8|426.8|425.3|427.3|425.8|426.5|425.3|21
1609365600000|2020-12-30 22:00:00|427|424.3|427.3|424.5|427.3|424.5|427|424.3|2
1609366200000|2020-12-30 22:10:00|427.5|425|427.3|425|427.5|425|427.3|425|6
1609368000000|2020-12-30 22:40:00|427.5||427.5||427.5||427.5||0
1609380000000|2020-12-31 02:00:00|426.5|425.3|426.5|425.3|426.5|425.3|426.5|425.3|0
1609380300000|2020-12-31 02:05:00|426.3|425|427|425.5|427|425.5|426.3|425|3
1609380600000|2020-12-31 02:10:00|426.8||427||427||426.8||2
1609380900000|2020-12-31 02:15:00|426.8||426.8||427||426.8||2
1609381200000|2020-12-31 02:20:00|427|425.3|426.8|425.5|427|425.5|426.8|425.3|4
1609381500000|2020-12-31 02:25:00|427||427||427||426.8||15
1609381800000|2020-12-31 02:30:00|426.8|425.8|427|425.8|427|425.8|426.8|425.3|5
1609382100000|2020-12-31 02:35:00|427.3|425.5|427.3|426|427.5|426|427|425.5|7
1609382400000|2020-12-31 02:40:00|427|425.8|426.8|425.5|427|425.8|426.8|425.3|2
1609382700000|2020-12-31 02:45:00|426.5|425.3|426.3|425|426.5|425.3|426.3|425|2
1609383000000|2020-12-31 02:50:00|426|424.5|425.8|424.5|426|424.8|425.8|424.3|20
1609383300000|2020-12-31 02:55:00|426|424.8|426.3|424.8|426.3|424.8|426|424.8|0
1609383600000|2020-12-31 03:00:00|426.5|425|426.5|425|426.5|425.3|426.5|424.8|3
1609383900000|2020-12-31 03:05:00|426.8|425.3|426.5|425|426.8|425.3|426.5|425|0
1609384200000|2020-12-31 03:10:00|426.3|424.8|426.3|424.8|426.5|425|426.3|424.8|3
1609384500000|2020-12-31 03:15:00|426.5|425|426.8|425.3|426.8|425.3|426.5|425|1
1609384800000|2020-12-31 03:20:00|426.5||426.8||426.8||426.5||3
1609385100000|2020-12-31 03:25:00||425.5||425.5||425.5||425.3|45
1609385400000|2020-12-31 03:30:00|427|425.8|427|425.8|427.3|425.8|427|425.5|4
1609385700000|2020-12-31 03:35:00||425.5||425.8||425.8||425.5|3
1609386000000|2020-12-31 03:40:00|427.3|425.5|427|425.5|427.3|425.5|427|425.5|7
1609386300000|2020-12-31 03:45:00|427.3|425.8|427.3|426|427.3|426|427.3|425.8|3
1609386600000|2020-12-31 03:50:00|427.5|426.3|427.5|426|427.5|426.3|427.3|426|2
1609386900000|2020-12-31 03:55:00|427.8|426.3|427.3|426|427.8|426.3|427.3|426|3
1609387200000|2020-12-31 04:00:00|427|425.8|427|425.8|427|426|426.8|425.5|52
1609387500000|2020-12-31 04:05:00|426.8|425.5|427|425.5|427|425.8|426.8|425.5|0
1609387800000|2020-12-31 04:10:00|426.8|425.8|427.3|425.8|427.3|425.8|426.8|425.5|20
1609388100000|2020-12-31 04:15:00|427.5|426|427.8|426.3|427.8|426.5|427.5|426|7
1609388400000|2020-12-31 04:20:00|427.5|426|427.8|426.5|427.8|426.5|427.3|426|66
1609388700000|2020-12-31 04:25:00|427.5|426.3|427.3|426|427.8|426.5|427.3|426|153
1609389000000|2020-12-31 04:30:00|427|425.8|426.5|425.3|427.3|425.8|426.5|425.3|844
1609389300000|2020-12-31 04:35:00|426.8|425.5|426.8|425.3|426.8|425.5|426.5|425.3|6
1609389600000|2020-12-31 04:40:00|426.5|425.5|426.8|425.5|426.8|425.5|426.5|425.3|4
1609389900000|2020-12-31 04:45:00|427|425.8|427|425.8|427|425.8|427|425.8|1
1609390200000|2020-12-31 04:50:00|427.3|426|427.3|425.8|427.3|426|427.3|425.8|2
1609390500000|2020-12-31 04:55:00|427|426|427|425.5|427.3|426|427|425.5|0
1609390800000|2020-12-31 05:00:00|427.3|425.8|427.3|425.8|427.3|425.8|427|425.8|0
1609391100000|2020-12-31 05:05:00|427||427||427.3||427||0
1609391400000|2020-12-31 05:10:00|427.3|425.5|427.3|425.8|427.3|425.8|427|425.5|0
1609391700000|2020-12-31 05:15:00|427||427.3||427.3||427||0
1609392000000|2020-12-31 05:20:00|427||427||427||427||0
1609392300000|2020-12-31 05:25:00|426.8|425.5|427|425.5|427|425.8|426.8|425.5|43
1609392600000|2020-12-31 05:30:00|427.3|425.8|427|425.8|427.3|426|426.8|425.5|19
1609392900000|2020-12-31 05:35:00|426.8|425.5|426.8|425.5|426.8|425.5|426.8|425.5|0
1609393200000|2020-12-31 05:40:00|427|425.8|427|425.8|427|425.8|427|425.5|0
1609393500000|2020-12-31 05:45:00|427.3|426|427.3|425.8|427.3|426|427|425.8|12
1609393800000|2020-12-31 05:50:00|427|426|427.3|426|427.3|426|427|425.8|8
1609394100000|2020-12-31 05:55:00|427|425.8|427|425.5|427|425.8|427|425.5|8
1609394400000|2020-12-31 06:00:00|427.3|425.8|427.3|425.8|427.3|425.8|427|425.5|0
1609394700000|2020-12-31 06:05:00||426||425.8||426||425.8|1
1609395000000|2020-12-31 06:10:00|427|426|427|425.8|427.3|426|427|425.8|4
1609395300000|2020-12-31 06:15:00||425.5||425.5||425.8||425.5|3
1609395600000|2020-12-31 06:20:00|427.3|425.8|427.3|425.8|427.3|426|427|425.8|5
1609395900000|2020-12-31 06:25:00|427|426|427|425.8|427|426|427|425.8|3
1609396500000|2020-12-31 06:35:00|427.3|426|427.5|426.3|427.5|426.3|427.3|426|13
1609396800000|2020-12-31 06:40:00|427.8|426|426.8|425.5|427.8|426|426.8|425.3|234
1609397100000|2020-12-31 06:45:00|427|425.3|426.8|425.3|427|425.5|426.5|425.3|2
1609397400000|2020-12-31 06:50:00|427|425.5|427|425.5|427|425.5|427|425.3|2
1609397700000|2020-12-31 06:55:00|426.8||427||427||426.8||0
1609398000000|2020-12-31 07:00:00|426.8|425.8|427|425.8|427|425.8|426.8|425.5|3
1609398300000|2020-12-31 07:05:00|427.3|426|427.3|426|427.3|426|427|425.8|10
1609398600000|2020-12-31 07:10:00|427|425.8|426.8|425.5|427.3|426|426.8|425.5|0
1609398900000|2020-12-31 07:15:00|426.5|425.3|426.8|425.3|426.8|425.5|426.5|425.3|13
1609399200000|2020-12-31 07:20:00|426.5|425.5|426.5|425.3|426.8|425.5|426.5|425.3|49
1609399500000|2020-12-31 07:25:00|426.8|425.5|426.8|425.5|426.8|425.5|426.5|425.3|126
1609399800000|2020-12-31 07:30:00|426.5|425.3|426.5|425.3|426.8|425.3|426.5|425.3|872
1609400100000|2020-12-31 07:35:00|426.3|425|426.5|425.3|426.5|425.3|426|424.8|26
1609400400000|2020-12-31 07:40:00|426.3|425|426|424.8|426.5|425.3|426|424.8|12
1609400700000|2020-12-31 07:45:00|426.3|425|426.5|425.3|426.5|425.3|426.3|425|23
1609401000000|2020-12-31 07:50:00|426.3|425|426.8|425.5|426.8|425.5|426.3|425|46
1609401300000|2020-12-31 07:55:00|426.5|425.3|426.3|425|426.5|425.5|426.3|425|3
1609401600000|2020-12-31 08:00:00|426|424.8|427.3|426|427.5|426|425.5|424.3|195
1609401900000|2020-12-31 08:05:00|427|425.8|426.3|425|427|426|426|424.8|27
1609402200000|2020-12-31 08:10:00|426|424.8|425.5|424.3|426.3|424.8|425.5|424.3|167
1609402500000|2020-12-31 08:15:00|425.8|424.5|425.5|424.3|425.8|424.5|425.3|424|148
1609402800000|2020-12-31 08:20:00|425.3|424|426|424.5|426|424.8|425.3|424|138
1609403100000|2020-12-31 08:25:00|426.3|424.8|425.5|424.3|426.3|425|425.5|424|1839
1609403400000|2020-12-31 08:30:00|425.8|424|425.3|424|425.8|424.5|425.3|423.8|18
1609403700000|2020-12-31 08:35:00|425.5|423.8|425.5|424.3|425.8|424.3|425.3|423.8|38
1609404000000|2020-12-31 08:40:00|425.3|424|425.3|424|425.5|424.3|425.3|424|44
1609404300000|2020-12-31 08:45:00|425|423.8|425.3|424|425.3|424|425|423.8|19
1609404600000|2020-12-31 08:50:00|425.5|424.3|426|424.5|426|424.8|425.3|424|56
1609404900000|2020-12-31 08:55:00|425.8|424.3|425.8|424.5|425.8|424.5|425.3|424|85
1609405200000|2020-12-31 09:00:00|426|424.8|425|423.8|426|424.8|424.8|423.5|91
1609405500000|2020-12-31 09:05:00|425.3|423.5|425.5|424|425.5|424.3|424.8|423.5|120
1609405800000|2020-12-31 09:10:00|425.8|424.3|426|424.8|426|424.8|425.5|424.3|66
1609406100000|2020-12-31 09:15:00|426.3|425|425.8|424.5|426.3|425|425.8|424.5|18
1609406400000|2020-12-31 09:20:00|425.5|424.3|425.5|424.3|425.8|424.5|424.8|423.5|121
1609406700000|2020-12-31 09:25:00|425.8|424.5|426.5|425|426.5|425.3|425.5|424.5|31
1609407000000|2020-12-31 09:30:00|426.3|425.3|425.8|424.5|426.5|425.3|425.8|424.5|14
1609407300000|2020-12-31 09:35:00|426|424.8|426|424.8|426|424.8|425.8|424.5|24
1609407600000|2020-12-31 09:40:00|426.3|425|426|424.8|426.5|425|426|424.8|63
1609407900000|2020-12-31 09:45:00|426.3|425|426.8|425.5|426.8|425.5|426|424.8|33
1609408200000|2020-12-31 09:50:00|427|425.8|426.3|425|427|425.8|426.3|425|35
1609408500000|2020-12-31 09:55:00|426.5|425.3|426.5|425.3|426.5|425.3|426|424.8|85
1609408800000|2020-12-31 10:00:00|426.8|425.5|426.5|425.3|426.8|425.5|426.3|425|166
1609409100000|2020-12-31 10:05:00|426.8|425.5|425.8|424.5|426.8|425.5|425.5|424.3|524
1609409400000|2020-12-31 10:10:00|425.5|424.3|426.3|425|426.3|425|425.5|424.3|355
1609409700000|2020-12-31 10:15:00|426|424.8|426.3|425|426.5|425|426|424.8|227
1609410000000|2020-12-31 10:20:00|426.5|425.3|426|424.8|426.5|425.3|426|424.8|23
1609410300000|2020-12-31 10:25:00|426.3|425|426|424.8|426.3|425|425.8|424.5|108
1609410600000|2020-12-31 10:30:00|426.3|425|426|424.8|426.5|425.3|426|424.8|415
1609410900000|2020-12-31 10:35:00|425.8|424.5|425.3|424|426|424.8|425.3|424|75
1609411200000|2020-12-31 10:40:00|425|423.8|425.5|424.3|425.8|424.5|425|423.8|85
1609411500000|2020-12-31 10:45:00|425.3|424|425.3|424|425.5|424|425|423.8|28
1609411800000|2020-12-31 10:50:00|425.5|423.8|425|423.8|425.5|424|424.8|423.5|2788
1609412100000|2020-12-31 10:55:00|424.8|423.5|424.8|423.5|425|423.5|424.3|423|249
1609412400000|2020-12-31 11:00:00|424.5|423.3|424.5|423.3|424.8|423.5|424.5|423.3|38
1609412700000|2020-12-31 11:05:00|424.3|423|423.8|422.5|424.5|423.3|423.8|422.5|87
1609413000000|2020-12-31 11:10:00|423.5|422.3|423.8|422.5|423.8|422.5|423.5|422.3|137
1609413300000|2020-12-31 11:15:00|423.5|422.3|423.8|422.5|424|422.8|423.5|422.3|143
1609413600000|2020-12-31 11:20:00|423.5|422.3|423.5|422.3|424|422.8|423.5|422.3|41
1609413900000|2020-12-31 11:25:00|423.8|422.5|423.5|422.3|423.8|422.5|423.5|422.3|125
1609414200000|2020-12-31 11:30:00|423.8|422.5|423.5|422.3|423.8|422.5|423.5|422.3|43
1609414500000|2020-12-31 11:35:00|423.8|422.5|424|422.5|424|422.8|423.5|422.3|110
1609414800000|2020-12-31 11:40:00|423.8|422.8|423.8|422.5|424|422.8|423.8|422.5|71
1609415100000|2020-12-31 11:45:00|423.5|422.3|423.8|422.5|424|422.5|423.5|422.3|269
1609415400000|2020-12-31 11:50:00|423.5|422.3|423|421.8|423.8|422.5|423|421.8|124
1609415700000|2020-12-31 11:55:00|422.8|421.5|422.8|421.5|422.8|421.5|422.5|421.3|176
1609416000000|2020-12-31 12:00:00|423|421.8|422.5|421|423|421.8|422.3|421|155
1609416300000|2020-12-31 12:05:00|422.8|421.3|422.8|421.5|423|421.8|422.5|421.3|145
1609416600000|2020-12-31 12:10:00|423|421.8|422.8|421.5|423.3|422|422.8|421.5|187
1609416900000|2020-12-31 12:15:00|423|421.8|422.5|421.3|423|421.8|422.5|421.3|173
1609417200000|2020-12-31 12:20:00|422.8|421.5|422.8|421.5|423|421.8|422.5|421.3|499
1609417500000|2020-12-31 12:25:00|422.5|421.3|422|420.8|422.8|421.5|421|419.8|1904
1609417800000|2020-12-31 12:30:00|421.8|420.5|422.3|421|422.5|421|421.8|420.5|250
1609418100000|2020-12-31 12:35:00|422|420.8|422|420.8|422|421|422|420.8|90
1609418400000|2020-12-31 12:40:00|421.8|420.5|421.5|420.3|421.8|420.5|421.3|420|87
1609418700000|2020-12-31 12:45:00|421.8|420.5|421.8|420.5|421.8|420.5|421.5|420.3|235
1609419000000|2020-12-31 12:50:00|421.5|420.3|422|420.8|422|420.8|421.5|420.3|125
1609419300000|2020-12-31 12:55:00|422.3|421|422.3|421|422.3|421|422|420.8|60
1609419600000|2020-12-31 13:00:00|422.5|421.3|422|420.8|422.5|421.3|422|420.8|33
1609419900000|2020-12-31 13:05:00|421.8|420.5|422|420.8|422|420.8|421.5|420|47
1609420200000|2020-12-31 13:10:00|421.8|420.5|422.3|421|422.3|421|421.5|420.3|37
1609420500000|2020-12-31 13:15:00|422.5|420.8|422.3|420.8|422.5|421|422|420.8|49
1609420800000|2020-12-31 13:20:00|422|421|422.3|421|422.3|421|421.8|420.5|25
1609421100000|2020-12-31 13:25:00|422|420.8|422.5|421|422.5|421.3|422|420.8|70
1609421400000|2020-12-31 13:30:00|422.3|421.3|422.3|421|422.5|421.3|422.3|421|156
1609421700000|2020-12-31 13:35:00|422.5|421.3|422.3|421|422.5|421.3|422.3|421|176
1609422000000|2020-12-31 13:40:00|422|420.8|422.3|421|422.5|421.3|421.8|420.5|57
1609422300000|2020-12-31 13:45:00|422.5|421.3|422.5|421.3|422.8|421.3|422.3|421|47
1609422600000|2020-12-31 13:50:00|422.3|421|422.8|421.3|422.8|421.3|422.3|421|57
1609422900000|2020-12-31 13:55:00|423|421.5|422.5|421.3|423.3|422|422.3|421|14
1609423200000|2020-12-31 14:00:00|422.3|421|423.3|422|423.5|422.3|422|420.8|62
1609423500000|2020-12-31 14:05:00|423.5|422.3|422.8|421.5|423.5|422.3|422.5|421.3|94
1609423800000|2020-12-31 14:10:00|423|421.8|423|421.8|423|421.8|422.5|421.3|48
1609424100000|2020-12-31 14:15:00|422.8|421.5|423.3|422|423.5|422|422.5|421.3|72
1609424400000|2020-12-31 14:20:00|423|421.8|423.5|422|423.5|422.3|423|421.8|62
1609424700000|2020-12-31 14:25:00|423.3|422.3|423|421.8|423.5|422.3|423|421.8|85
1609425000000|2020-12-31 14:30:00|423.3|422|422.8|421.5|423.3|422|422.3|420.8|151
1609425300000|2020-12-31 14:35:00|422.5|421.3|423.5|422.3|423.5|422.3|422.5|421.3|160
1609425600000|2020-12-31 14:40:00|423.3|422|423.3|421.8|423.5|422.3|422.8|421.5|21
1609425900000|2020-12-31 14:45:00|423|422|422.8|421.5|423.3|422|422.8|421.5|32
1609426200000|2020-12-31 14:50:00|423|421.3|422.8|421.5|423|421.8|422.8|421.3|36
1609426500000|2020-12-31 14:55:00|423|421.3|422.5|421.3|423|421.5|422.5|421.3|69
1609426800000|2020-12-31 15:00:00|422.8|421.5|422.5|421.3|423|421.8|422.3|421|49
1609427100000|2020-12-31 15:05:00|422.8|421|422.5|421.3|422.8|421.5|422.3|420.8|123
1609427400000|2020-12-31 15:10:00|422.3|421|422.5|421|422.5|421.3|422.3|421|3
1609427700000|2020-12-31 15:15:00|422.3|420.8|422.3|420.8|422.3|421|421.5|420.3|73
1609428000000|2020-12-31 15:20:00|422|421|421.8|420.5|422.5|421.3|421.8|420.5|36
1609428300000|2020-12-31 15:25:00|422|420.8|421.5|420.3|422.3|421|421.5|420.3|13
1609428600000|2020-12-31 15:30:00|421.3|420|421.5|420.3|421.8|420.5|421.3|420|22
1609428900000|2020-12-31 15:35:00|421.8|420.5|421.5|420.3|421.8|420.5|421.3|420|96
1609429200000|2020-12-31 15:40:00|421.8|420.5|421.5|420.3|421.8|420.5|421.3|420|71
1609429500000|2020-12-31 15:45:00|421.8|420.5|421.3|420|421.8|420.5|421.3|419.8|10
1609429800000|2020-12-31 15:50:00|421.5|420.3|422.5|421.3|422.8|421.3|421.3|420|10
1609430100000|2020-12-31 15:55:00|422.8|421.5|423|421.8|423|421.8|422.5|421.3|31
1609430400000|2020-12-31 16:00:00|422.8|421.5|423.3|422|423.3|422|422.5|421|65
1609430700000|2020-12-31 16:05:00|423.5|422.3|423.3|422|423.5|422.3|423.3|421.8|74
1609431000000|2020-12-31 16:10:00|423|421.8|423.5|422.3|423.5|422.3|423|421.8|109
1609431300000|2020-12-31 16:15:00|423.3|422|423.5|422.3|423.5|422.3|423.3|422|43
1609431600000|2020-12-31 16:20:00|423.8|422|423.8|422.5|423.8|422.5|423.5|422|69
1609431900000|2020-12-31 16:25:00|424|422.8|423.8|422.5|424.3|423|423.5|422.3|21
1609432200000|2020-12-31 16:30:00|423.5|422.3|423.5|422.3|423.8|422.5|423.5|422|14
1609432500000|2020-12-31 16:35:00|423.8|422.5|423.5|422.3|423.8|422.5|423.3|422|11
1609432800000|2020-12-31 16:40:00|423.3|422|423.5|422.3|423.5|422.3|422.8|421.5|5
1609433100000|2020-12-31 16:45:00|423.8|422|423.5|422.3|423.8|422.3|423.5|422|0
1609433400000|2020-12-31 16:50:00|423.3|422|423.3|422|423.5|422.3|423|421.8|6
1609433700000|2020-12-31 16:55:00|423.5|422.3|423.3|422|423.5|422.3|423.3|421.8|111
1609434000000|2020-12-31 17:00:00|423.5|422.3|423.3|422|423.5|422.3|423|421.8|22
1609434300000|2020-12-31 17:05:00|423.5|422.3|423.5|422.3|423.5|422.3|423.3|422|107
1609434600000|2020-12-31 17:10:00|423.3|422|423|421.8|423.5|422|423|421.8|78
1609434900000|2020-12-31 17:15:00|423.3|422|423.3|422|423.3|422|422.8|421.5|12
1609435200000|2020-12-31 17:20:00|423.5|421.8|423.5|422.3|423.5|422.3|423.3|421.8|20
1609435500000|2020-12-31 17:25:00|423.8|422.5|424|422.8|424.3|422.8|423.8|422.3|2
1609435800000|2020-12-31 17:30:00|423.5|422.5|422.8|421.5|423.8|422.8|422.8|421.5|5501
1609436100000|2020-12-31 17:35:00|423|421.8|422.8|421.5|423.3|421.8|422.8|421.3|41
1609436400000|2020-12-31 17:40:00|423|421.3|422.8|421.5|423|421.5|422.5|421.3|16
1609436700000|2020-12-31 17:45:00|422.5|421.3|422.5|421|422.8|421.5|422.3|421|6
1609437000000|2020-12-31 17:50:00|422.3|421.3|422|420.8|422.3|421.3|422|420.5|37
1609437300000|2020-12-31 17:55:00|421.8|420.5|422.3|420.8|422.3|420.8|421.8|420.5|25
1609437600000|2020-12-31 18:00:00|422|421|422.5|421|422.5|421|422|420.8|7
1609437900000|2020-12-31 18:05:00|422.3|421.3|421.8|420.5|422.5|421.3|421.5|420.3|85
1609438200000|2020-12-31 18:10:00|422|420.3|422.8|421.3|422.8|421.5|421.8|420.3|8
1609438500000|2020-12-31 18:15:00|422.5|421.5|423.3|421.8|423.5|422.3|422.5|421.3|7
1609438800000|2020-12-31 18:20:00|423|422|423|421.8|423.3|422|422.8|421.5|111
1609439100000|2020-12-31 18:25:00|422.8|421.5|422.8|421.5|423|421.8|422.8|421.5|147
1609439400000|2020-12-31 18:30:00|423|421.8|422.5|421.3|423|421.8|422.3|421|37
1609439700000|2020-12-31 18:35:00|422.3|421|422|420.5|422.5|421|421.8|420.5|32
1609440000000|2020-12-31 18:40:00|421.8|420.8|422.3|421|422.3|421|421.8|420.5|59
1609440300000|2020-12-31 18:45:00|422.5|421.3|422.8|421.3|423|421.8|422.3|421|57
1609440600000|2020-12-31 18:50:00|422.5|421.5|422.3|421|422.8|421.5|422.3|420.8|25
1609440900000|2020-12-31 18:55:00|422.5|421.3|422.8|421.5|422.8|421.5|422.3|421.3|30
1609441200000|2020-12-31 19:00:00|423|421.8|423.5|422.3|423.5|422.3|422.8|421.5|52
1609441500000|2020-12-31 19:05:00|423.3|422|423.8|422.5|423.8|422.5|423.3|422|53
1609441800000|2020-12-31 19:10:00|423.5|422.3|424.3|423|424.5|423.3|423.3|422|59
1609442100000|2020-12-31 19:15:00|424|422.8|424.3|423|424.5|423.3|423.8|422.3|103
1609442400000|2020-12-31 19:20:00|424.5|423.3|424.3|422.8|424.8|423.5|424|422.8|29
1609442700000|2020-12-31 19:25:00|424.5|423|425.8|424.5|426.3|425|424.3|423|308
1609443000000|2020-12-31 19:30:00|425.5|424.3|425.5|424.3|426|424.5|425.5|424.3|23
1609443300000|2020-12-31 19:35:00|425.8|424|425.5|424.3|425.8|424.3|425.3|424|5
1609443600000|2020-12-31 19:40:00|425.8|424.5|425|423.8|425.8|424.5|425|423.8|53
1609443900000|2020-12-31 19:45:00|425.3|424|425.5|424|425.5|424|425|423.8|29
1609444200000|2020-12-31 19:50:00|425.3|424.3|425.3|424|425.5|424.3|425.3|424|38
1609444500000|2020-12-31 19:55:00|425.5|424.3|425.3|423.8|425.5|424.3|425.3|423.8|21
1609725600000|2021-01-04 02:00:00|429|427.3|428.8|427.5|429|427.5|428.5|427|33
1609725900000|2021-01-04 02:05:00|429|427.8|428.8|427.5|429.3|428|428.8|427.5|25
1609726200000|2021-01-04 02:10:00|429|427.8|429|427.8|429|427.8|428.8|427.5|4
1609726500000|2021-01-04 02:15:00|428.8|427.5|428.8|427.5|429|427.8|428.8|427.5|1
1609726800000|2021-01-04 02:20:00|429|427.8|429.3|428|429.5|428|429|427.8|15
1609727100000|2021-01-04 02:25:00|429.5|428.3|429.3|428|429.5|428.3|429.3|428|1
1609727400000|2021-01-04 02:30:00|429.5|428.3|429.5|428.3|429.8|428.5|429.3|428|11
1609727700000|2021-01-04 02:35:00|429.3|428|429|427.8|429.5|428.3|429|427.8|2
1609728000000|2021-01-04 02:40:00|429.3|428|429.5|428.3|429.5|428.3|429.3|428|0
1609728300000|2021-01-04 02:45:00|429.8|428.5|429.8|428.5|429.8|428.5|429.5|428.3|9
1609728600000|2021-01-04 02:50:00|429.5|428.3|429.8|428.5|429.8|428.5|429.5|428.3|5
1609728900000|2021-01-04 02:55:00|430|429|432|430.8|432|430.8|430|429|49
1609729200000|2021-01-04 03:00:00|432.3|431|431.5|430|432.5|431.3|431.3|430|5
1609729500000|2021-01-04 03:05:00|431.3|430.3|431.3|429.8|431.5|430.3|431|429.8|0
1609729800000|2021-01-04 03:10:00|431|430|431.5|430.3|431.8|430.3|431|429.8|0
1609730100000|2021-01-04 03:15:00|431.8|430.5|431.8|430.5|432|430.8|431.8|430.3|1
1609730400000|2021-01-04 03:20:00|432|430.8|432.3|431|432.5|431.3|432|430.8|12
1609730700000|2021-01-04 03:25:00|432.5|431.3|432.3|431|432.5|431.3|432.3|431|0
1609731000000|2021-01-04 03:30:00|432.5|430.8|432|430.5|432.5|430.8|431.8|430.5|9
1609731300000|2021-01-04 03:35:00|431.8|430.3|431.8|430.3|432|430.5|431.5|430.3|1
1609731600000|2021-01-04 03:40:00|431.5|430.5|431.5|430|431.8|430.5|431.5|430|0
1609731900000|2021-01-04 03:45:00|431.3|430.3|431.5|430.3|431.5|430.3|431.3|430.3|20
1609732200000|2021-01-04 03:50:00|431.3|430|431.3|429.8|431.5|430|431.3|429.8|27
1609732500000|2021-01-04 03:55:00|431|429.5|430.5|429.3|431|429.8|430.5|429.3|0
1609732800000|2021-01-04 04:00:00|430.8|429.5|430.5|429.3|431|429.5|430.5|429.3|57
1609733100000|2021-01-04 04:05:00|430.8|429.5|430.8|429.5|430.8|429.5|430.5|429.3|49
1609733400000|2021-01-04 04:10:00|430.5|429.3|430.8|429.5|431|429.8|430.5|429.3|8
1609733700000|2021-01-04 04:15:00|430.5|429.3|430.8|429.5|431|429.5|430.5|429.3|1
1609734000000|2021-01-04 04:20:00|430.5|429.3|430.8|429.5|430.8|429.5|430.5|429.3|0
1609734300000|2021-01-04 04:25:00|430.5|429.3|430.8|429.5|431|429.5|430.5|429.3|1
1609734600000|2021-01-04 04:30:00|430.5|429.3|430.5|429.3|430.5|429.5|430.5|429.3|1
1609734900000|2021-01-04 04:35:00|430.8|429.5|430.8|429.5|431|429.5|430.8|429.3|1
1609735200000|2021-01-04 04:40:00|431||430.8||431||430.8||0
1609735500000|2021-01-04 04:45:00|431||430.8||431||430.8||0
1609735800000|2021-01-04 04:50:00|431|429.8|431.3|430|431.5|430.3|431|429.5|4
1609736100000|2021-01-04 04:55:00|431.5|429.8|431.3|430|431.5|430.3|431.3|429.8|0
1609736400000|2021-01-04 05:00:00|431.5|430.3|431.5|430.3|431.5|430.3|431.3|430|0
1609736700000|2021-01-04 05:05:00|431.3|430|431.5|430.3|431.5|430.3|431.3|430|100
1609737000000|2021-01-04 05:10:00|431.8|430|431.5|430.3|431.8|430.3|431.3|430|47
1609737300000|2021-01-04 05:15:00|431.8|430|431.3|430|431.8|430.3|431.3|430|3
1609737600000|2021-01-04 05:20:00|431.5||431.3||431.5||431.3||0
1609737900000|2021-01-04 05:25:00|431.5|430.3|431.5|430.3|431.8|430.5|431.3|430.3|3
1609738200000|2021-01-04 05:30:00|431.3|430|431.5|430.3|431.5|430.3|431.3|430|55
1609738500000|2021-01-04 05:35:00|431.8|430.5|432|430.8|432.3|430.8|431.5|430.3|112
1609738800000|2021-01-04 05:40:00|432.3|431|432.3|431|432.5|431.3|432|430.8|65
1609739100000|2021-01-04 05:45:00|432|430.8|432|430.8|432.5|431|432|430.8|0
1609739400000|2021-01-04 05:50:00|432.3|431|432.5|431.3|432.5|431.3|432|430.8|7
1609739700000|2021-01-04 05:55:00|432.8|431.5|432.8|431.5|433|431.8|432.8|431.3|25
1609740000000|2021-01-04 06:00:00|433|431.8|438.3|437|438.3|437|432.8|431.8|276
1609740300000|2021-01-04 06:05:00|438.5|436.8|437.8|436.5|438.5|437|436.8|435.5|51
1609740600000|2021-01-04 06:10:00|437.5|436.3|437.3|436|437.8|436.5|436.8|435.5|32
1609740900000|2021-01-04 06:15:00|437|435.8|436|434.8|437|435.8|435.8|434.5|117
1609741200000|2021-01-04 06:20:00|436.3|435|435.8|434.5|436.3|435|435.3|434|65
1609741500000|2021-01-04 06:25:00|435.5|434.3|435.3|434|435.8|434.5|435.3|434|5
1609741800000|2021-01-04 06:30:00|435.5|434.3|435.5|434.3|435.8|434.5|435.5|434.3|5
1609742100000|2021-01-04 06:35:00|435.8|434.5|436|434.8|436|434.8|435.5|434.3|5
1609742400000|2021-01-04 06:40:00|436.3|435|437|435.8|437.3|436|436.3|435|8
1609742700000|2021-01-04 06:45:00|437.3|435.5|437.3|436|437.5|436.3|437|435.5|84
1609743000000|2021-01-04 06:50:00|437|435.8|436|434.8|437.3|436|436|434.8|34
1609743300000|2021-01-04 06:55:00|435.8|434.5|435.8|434.3|436|434.8|435.5|434.3|76
1609743600000|2021-01-04 07:00:00|436|434.5|437.5|436.3|437.5|436.3|436|434.3|204
1609743900000|2021-01-04 07:05:00|437.3|436|437|435.8|437.5|436.3|437|435.8|138
1609744200000|2021-01-04 07:10:00|437.3|436|437|435.8|437.5|436.3|437|435.8|25
1609744500000|2021-01-04 07:15:00|437.3|436|437.5|436.3|437.5|436.3|437|435.8|116
1609744800000|2021-01-04 07:20:00|437.3|436|437|435.8|437.5|436.3|436.8|435.5|19
1609745100000|2021-01-04 07:25:00|437.3|435.5|437.3|436|437.5|436.3|437|435.5|51
1609745400000|2021-01-04 07:30:00|437.5|436.3|436.5|435.3|437.5|436.3|436.5|435.3|36
1609745700000|2021-01-04 07:35:00|436.8|435.5|436.5|435.3|436.8|435.5|436.3|435|102
1609746000000|2021-01-04 07:40:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|29
1609746300000|2021-01-04 07:45:00|436.8|435.5|437|435.8|437.3|435.8|436|434.8|73
1609746600000|2021-01-04 07:50:00|437.3|436|436.8|435.5|437.5|436|436.8|435.3|160
1609746900000|2021-01-04 07:55:00|437|435.8|438|436.8|438|436.8|436.8|435.5|187
1609747200000|2021-01-04 08:00:00|438.3|437|438.8|437.5|440|438.8|438.3|437|448
1609747500000|2021-01-04 08:05:00|438.5|437.3|436.5|435.3|438.5|437.5|436.3|435|185
1609747800000|2021-01-04 08:10:00|436.8|435.5|437|435.8|437|435.8|436.3|435|149
1609748100000|2021-01-04 08:15:00|437.3|436|438|436.8|438.5|437.3|437|436|178
1609748400000|2021-01-04 08:20:00|437.8|436.5|437|435.8|438|436.8|436.8|435.5|50
1609748700000|2021-01-04 08:25:00|436.8|435.5|438|436.5|438|436.8|436.8|435.5|371
1609749000000|2021-01-04 08:30:00|437.8|436.8|438.3|437|438.5|437.3|436.8|435.3|604
1609749300000|2021-01-04 08:35:00|438|436.8|438.3|437|439.3|438|438|436.8|315
1609749600000|2021-01-04 08:40:00|438.5|437.3|438|436.8|438.5|437.3|437.5|436.3|176
1609749900000|2021-01-04 08:45:00|437.8|436.5|437.5|436.3|438|436.8|437.3|436|208
1609750200000|2021-01-04 08:50:00|437.8|436.5|438|436.8|438.3|437|437.5|436.3|209
1609750500000|2021-01-04 08:55:00|438.3|437|439.3|438|439.5|438.3|438.3|437|291
1609750800000|2021-01-04 09:00:00|439.5|438.3|440.8|439.3|441|439.8|439.3|438|670
1609751100000|2021-01-04 09:05:00|440.5|439.5|439.5|438.3|440.8|439.5|439.5|438|269
1609751400000|2021-01-04 09:10:00|439.8|438.5|439|437.8|439.8|438.5|439|437.8|148
1609751700000|2021-01-04 09:15:00|439.3|438|438.3|437|439.5|438.3|438|436.8|427
1609752000000|2021-01-04 09:20:00|438.5|436.8|438.5|437.3|438.8|437.5|438|436.8|325
1609752300000|2021-01-04 09:25:00|438.8|437.5|437.5|436.3|438.8|437.5|437.5|436.3|87
1609752600000|2021-01-04 09:30:00|437.8|436.5|435.3|433.8|437.8|436.5|435|433.8|436
1609752900000|2021-01-04 09:35:00|435|434|434.3|433|436|434.8|433.8|432.5|246
1609753200000|2021-01-04 09:40:00|434.5|432.8|433.8|432.3|435|433.8|433.5|432.3|356
1609753500000|2021-01-04 09:45:00|433.5|432|433.3|432|433.5|432.3|432.8|431.5|188
1609753800000|2021-01-04 09:50:00|433|431.8|432.3|430.8|433.3|432|432|430.5|146
1609754100000|2021-01-04 09:55:00|432|431|432.8|431.5|433|431.8|432|430.8|216
1609754400000|2021-01-04 10:00:00|432.5|431.3|433|431.8|433.5|432.3|432.5|431.3|162
1609754700000|2021-01-04 10:05:00|433.3|431.5|433.3|431.8|433.3|432|432.3|431|66
1609755000000|2021-01-04 10:10:00|433|432|433.8|432.3|434|432.8|433|431.8|80
1609755300000|2021-01-04 10:15:00|433.5|432.5|432.8|431.5|433.8|432.5|432.8|431.5|98
1609755600000|2021-01-04 10:20:00|433|431.8|433.5|432.3|433.5|432.3|432.5|431.3|98
1609755900000|2021-01-04 10:25:00|433.3|432|433.3|432|433.5|432.3|432.8|431.5|20
1609756200000|2021-01-04 10:30:00|433.5|431.8|433.8|432.5|433.8|432.5|433.3|431.8|131
1609756500000|2021-01-04 10:35:00|433.5|432.3|433|431.8|433.8|432.5|432.5|431.3|169
1609756800000|2021-01-04 10:40:00|432.8|431.5|432.5|431|433.3|432|432.3|431|133
1609757100000|2021-01-04 10:45:00|432.3|431.3|431.8|430.5|432.5|431.3|431.5|430.3|133
1609757400000|2021-01-04 10:50:00|432|430.8|432|430.8|432|430.8|431.5|430.3|235
1609757700000|2021-01-04 10:55:00|432.3|431|432.8|431.5|432.8|431.5|431.8|430.5|67
1609758000000|2021-01-04 11:00:00|432.5|431.3|432.3|431|433|431.8|432|430.8|80
1609758300000|2021-01-04 11:05:00|432.5|431.3|432.3|431|432.8|431.5|432|430.8|28
1609758600000|2021-01-04 11:10:00|432.5|431.3|432.8|431.5|432.8|431.5|432.3|431|39
1609758900000|2021-01-04 11:15:00|432.5|431.3|432.5|431|432.8|431.5|432|430.8|183
1609759200000|2021-01-04 11:20:00|432.3|431.3|431.8|430.5|432.5|431.3|431.3|430|780
1609759500000|2021-01-04 11:25:00|432|430.3|432.3|431|432.3|431|431.8|430.3|22
1609759800000|2021-01-04 11:30:00|432|430.8|431.8|430.5|432.5|431|431.3|430|43
1609760100000|2021-01-04 11:35:00|432|430.8|433|431.8|433.5|432.3|432|430.8|286
1609760400000|2021-01-04 11:40:00|433.3|432|433.5|432.3|433.8|432.3|433|431.8|38
1609760700000|2021-01-04 11:45:00|433.3|432|433|431.8|433.5|432.3|433|431.8|72
1609761000000|2021-01-04 11:50:00|433.3|432|432.3|431|433.3|432|432.3|431|94
1609761300000|2021-01-04 11:55:00|432.5|431.3|432.8|431.5|432.8|431.5|432|430.8|197
1609761600000|2021-01-04 12:00:00|432.5|431.3|431.8|430.5|432.8|431.5|431.8|430.5|70
1609761900000|2021-01-04 12:05:00|431.5|430.3|428.3|427|431.5|430.3|428|426.8|197
1609762200000|2021-01-04 12:10:00|428|426.8|427.3|426|428.8|427.5|427.3|426|194
1609762500000|2021-01-04 12:15:00|427|425.8|427.3|426|427.5|426.3|426.8|425.5|356
1609762800000|2021-01-04 12:20:00|427|425.8|427.3|425.8|427.8|426.5|426.3|425|241
1609763100000|2021-01-04 12:25:00|427|426|428.3|427|428.5|427|427|425.8|360
1609763400000|2021-01-04 12:30:00|428|426.8|426.8|425.5|428|426.8|426.8|425.5|170
1609763700000|2021-01-04 12:35:00|427|425.8|427.3|425.8|427.3|426|426.8|425.5|24
1609764000000|2021-01-04 12:40:00|427|426|428.5|427.3|428.5|427.3|427|425.8|136
1609764300000|2021-01-04 12:45:00|428.3|427|427.8|426.5|428.5|427.3|427.5|426.3|105
1609764600000|2021-01-04 12:50:00|427.5|426.3|427|425.8|427.5|426.3|426.8|425.5|64
1609764900000|2021-01-04 12:55:00|426.8|425.5|427.5|426.3|428|426.8|426.8|425.5|233
1609765200000|2021-01-04 13:00:00|427.8|426|428.3|427|428.3|427|427.3|426|508
1609765500000|2021-01-04 13:05:00|428|426.8|428|426.8|428.3|427|427.5|426|249
1609765800000|2021-01-04 13:10:00|427.8|426.5|427.5|426|428.3|426.8|427.3|426|167
1609766100000|2021-01-04 13:15:00|427.3|426.3|427.5|426.3|427.5|426.3|426.8|425.5|210
1609766400000|2021-01-04 13:20:00|427.8|426.5|428|426.8|428.3|427|427.5|426.3|144
1609766700000|2021-01-04 13:25:00|428.3|427|428|426.8|428.3|427|427.3|426|30
1609767000000|2021-01-04 13:30:00|427.8|426.5|429.8|428.5|429.8|428.5|427.8|426.5|240
1609767300000|2021-01-04 13:35:00|430|428.3|430.3|429|430.5|429.3|429.5|428.3|285
1609767600000|2021-01-04 13:40:00|430.5|429.3|431.8|430.5|431.8|430.5|430.3|429|249
1609767900000|2021-01-04 13:45:00|432|430.8|432|430.8|432.5|431.3|431.8|430.5|189
1609768200000|2021-01-04 13:50:00|432.3|431|432.3|431|432.5|431.3|432.3|431|119
1609768500000|2021-01-04 13:55:00|432|430.8|432.8|431.5|432.8|431.5|431.8|430.5|131
1609768800000|2021-01-04 14:00:00|432.5|431.3|431.3|430|433.5|432.3|430.8|429.5|266
1609769100000|2021-01-04 14:05:00|431.5|430.3|430.5|429.3|432|430.8|430.3|429|193
1609769400000|2021-01-04 14:10:00|430.3|429|429.8|428.5|430.8|429.5|429.5|428.3|178
1609769700000|2021-01-04 14:15:00|429.5|428.3|428|426.8|429.8|428.5|427.8|426.5|138
1609770000000|2021-01-04 14:20:00|427.8|426.5|427.8|426.5|428|426.5|426.8|425.5|390
1609770300000|2021-01-04 14:25:00|427.5|426.3|427.3|426|427.5|426.5|427|425.8|196
1609770600000|2021-01-04 14:30:00|427|425.8|427|425.8|427.3|426|425.8|424.5|388
1609770900000|2021-01-04 14:35:00|426.8|425.5|427.8|426.5|428|426.8|426|424.8|151
1609771200000|2021-01-04 14:40:00|427.5|426.3|428.8|427.3|428.8|427.5|427.5|426.3|299
1609771500000|2021-01-04 14:45:00|428.5|427.5|430.3|429|430.8|429.5|428.5|427.3|248
1609771800000|2021-01-04 14:50:00|430.5|429.3|429.8|428.5|430.5|429.3|428.8|427.5|109
1609772100000|2021-01-04 14:55:00|430|428.8|430.3|429|430.5|429.3|430|428.8|283
1609772400000|2021-01-04 15:00:00|430.5|429.3|430|428.8|431|429.5|429.8|428.5|94
1609772700000|2021-01-04 15:05:00|429.8|428.5|428.3|427|430|428.8|428.3|426.8|315
1609773000000|2021-01-04 15:10:00|428|426.8|428.8|427.5|429.3|428|427.5|426.3|211
1609773300000|2021-01-04 15:15:00|429|427.3|428|426.8|429|427.8|427.8|426.5|255
1609773600000|2021-01-04 15:20:00|427.8|426.5|428.3|427|428.5|427.3|427.3|426|223
1609773900000|2021-01-04 15:25:00|428|426.8|427.5|426.3|428|426.8|427|425.8|156
1609774200000|2021-01-04 15:30:00|427.8|426|427.5|426.3|427.8|426.3|426|424.8|409
1609774500000|2021-01-04 15:35:00|427.3|426|422.5|421|427.3|426|418.3|417|2149
1609774800000|2021-01-04 15:40:00|422.3|421.3|425.3|424|425.8|424.5|421|419.8|715
1609775100000|2021-01-04 15:45:00|425|423.8|421.5|420.3|425|423.8|421.3|419.8|465
1609775400000|2021-01-04 15:50:00|421.8|420.5|422.3|421|423.8|422.5|421.3|420|229
1609775700000|2021-01-04 15:55:00|422|420.8|422|420.8|422.3|421|420.3|419|180
1609776000000|2021-01-04 16:00:00|422.3|420.5|420|418.8|422.3|420.5|419.8|418.5|353
1609776300000|2021-01-04 16:05:00|420.3|419|419.5|418|420.8|419.5|418.8|417.5|354
1609776600000|2021-01-04 16:10:00|419.3|418.3|421|419.8|421.5|420.3|418.8|417.5|162
1609776900000|2021-01-04 16:15:00|420.8|419.5|421|419.8|421.3|419.8|420|418.8|350
1609777200000|2021-01-04 16:20:00|420.8|419.5|420.3|418.8|420.8|419.5|419.8|418.5|490
1609777500000|2021-01-04 16:25:00|420|419|420.5|419.3|421|419.8|419.3|418|1891
1609777800000|2021-01-04 16:30:00|420.3|419|420.3|419|420.3|419|419.3|418|596
1609778100000|2021-01-04 16:35:00|420.5|419.3|420.3|419|420.8|419.5|419.5|418.3|363
1609778400000|2021-01-04 16:40:00|420|418.8|421.3|420|421.8|420.5|420|418.8|635
1609778700000|2021-01-04 16:45:00|421|419.8|422.3|421|422.5|421.3|420.8|419.5|215
1609779000000|2021-01-04 16:50:00|422.5|421.3|421.8|420.5|422.5|421.3|421.5|420.3|150
1609779300000|2021-01-04 16:55:00|421.5|420.3|421.5|420.3|421.8|420.5|420.8|419.5|223
1609779600000|2021-01-04 17:00:00|421.3|420|420|418.8|421.5|420.3|419.8|418.5|428
1609779900000|2021-01-04 17:05:00|420.3|419|421|419.8|421.5|420.3|420.3|419|252
1609780200000|2021-01-04 17:10:00|420.8|419.5|420.3|419|421|419.8|420.3|419|321
1609780500000|2021-01-04 17:15:00|420.5|419.3|420.8|419.5|421|419.8|420|418.8|101
1609780800000|2021-01-04 17:20:00|420.5|419.3|420|418.8|420.8|419.5|420|418.5|23
1609781100000|2021-01-04 17:25:00|420.3|418.5|420.8|419.5|420.8|419.5|419.5|418.3|205
1609781400000|2021-01-04 17:30:00|420.5|419.3|419.5|418.3|420.5|419.3|419|417.8|68
1609781700000|2021-01-04 17:35:00|419.3|418|419|417.8|419.5|418.3|418.8|417.5|123
1609782000000|2021-01-04 17:40:00|419.3|418|419|417.8|419.5|418.3|418.8|417.5|147
1609782300000|2021-01-04 17:45:00|418.8|417.5|419.8|418.5|419.8|418.5|418.8|417.5|484
1609782600000|2021-01-04 17:50:00|419.5|418.3|420|418.8|420|418.8|419.3|418|2204
1609782900000|2021-01-04 17:55:00|419.8|418.5|420|418.5|420|418.8|419.5|418|188
1609783200000|2021-01-04 18:00:00|419.8|418.8|419.8|418.5|420.3|419|419.3|418|259
1609783500000|2021-01-04 18:05:00|420|418.8|420|418.8|420.3|419|419.8|418.5|93
1609783800000|2021-01-04 18:10:00|419.8|418.5|420.8|419.5|420.8|419.5|419.8|418.5|267
1609784100000|2021-01-04 18:15:00|420.5|419.3|420.5|419.3|420.8|419.5|420.3|419|24
1609784400000|2021-01-04 18:20:00|420.8|419|421|419.8|421.3|420|420.3|419|33
1609784700000|2021-01-04 18:25:00|421.3|420|421.8|420.5|422.3|421|421.3|420|157
1609785000000|2021-01-04 18:30:00|421.5|420.3|421.3|420|421.8|420.5|421.3|420|125
1609785300000|2021-01-04 18:35:00|421.5|420.3|420.8|419.5|421.8|420.3|420.8|419.3|183
1609785600000|2021-01-04 18:40:00|421|419.8|421.3|420|421.5|420.3|420.8|419.5|30
1609785900000|2021-01-04 18:45:00|421.5|420.3|422|420.8|422.3|421|421.5|420|50
1609786200000|2021-01-04 18:50:00|422.3|421|422.3|421|422.5|421|422|420.8|53
1609786500000|2021-01-04 18:55:00|422.5|421.3|422|420.8|422.5|421.3|422|420.8|9
1609786800000|2021-01-04 19:00:00|421.8|420.5|422|420.8|422|420.8|421.3|420|11
1609787100000|2021-01-04 19:05:00|421.8|420.5|420.3|419|422|420.8|420|418.5|140
1609787400000|2021-01-04 19:10:00|420|418.8|420|418.8|420.8|419.5|419.3|418|153
1609787700000|2021-01-04 19:15:00|419.8|418.5|419.8|418.5|419.8|418.5|419|417.8|166
1609788000000|2021-01-04 19:20:00|420|418.3|419.5|418.3|420.5|419.3|419.5|418.3|107
1609788300000|2021-01-04 19:25:00|419.3|418|418.3|417|420|418.8|418.3|417|391
1609788600000|2021-01-04 19:30:00|418.5|417.3|418|416.5|418.5|417.3|417.8|416.5|373
1609788900000|2021-01-04 19:35:00|417.8|416.8|417.8|416.5|418|416.8|417.5|416.3|111
1609789200000|2021-01-04 19:40:00|417.5|416.3|417.5|416.3|417.8|416.5|417.5|416.3|11
1609789500000|2021-01-04 19:45:00|417.8|416.5|418.3|416.8|418.5|417.3|416.3|415|468
1609789800000|2021-01-04 19:50:00|418|417|417.8|416.5|418.3|417|417.5|416.3|48
1609790100000|2021-01-04 19:55:00|418|416.8|418.3|416.8|418.5|417|418|416.5|3
1609790400000|2021-01-04 20:00:00|418|417|417.3|416|418.5|417|417.3|416|79
1609790700000|2021-01-04 20:05:00|417.5|416.3|417.3|416|417.8|416.5|417.3|416|7
1609791000000|2021-01-04 20:10:00|417.5|416.3|416.8|415.5|417.5|416.3|416.8|415.5|18
1609791300000|2021-01-04 20:15:00|416.5|415.3|416.3|414.8|417|415.8|416|414.8|2046
1609791600000|2021-01-04 20:20:00|416|415|415.5|414.3|416.3|415|415.3|414|197
1609791900000|2021-01-04 20:25:00|415.3|414|415.8|414.3|416|414.8|415.3|414|15
1609792200000|2021-01-04 20:30:00|415.5|414.5|416|414.8|416.5|415|415.5|414.3|8
1609792500000|2021-01-04 20:35:00|416.3|415|416.8|415.5|416.8|415.5|416.3|414.8|154
1609792800000|2021-01-04 20:40:00|417|415.8|417|415.8|417|415.8|416.8|415.5|11
1609793100000|2021-01-04 20:45:00|416.8|415.5|416.3|415|416.8|415.5|416|414.8|16
1609793400000|2021-01-04 20:50:00|416.5|415.3|416|414.8|416.5|415.3|416|414.8|24
1609793700000|2021-01-04 20:55:00|416.3|415|416.3|415|416.5|415|416|414.8|16
1609794000000|2021-01-04 21:00:00|416.5|415.3|416.3|414.8|416.8|415.3|416|414.8|5
1609794300000|2021-01-04 21:05:00|416|415|416|414.8|416.3|415|416|414.8|9
1609794600000|2021-01-04 21:10:00|415.5|414.3|415.5|414.3|415.8|414.5|415.5|414|256
1609794900000|2021-01-04 21:15:00|||||||||40
1609795200000|2021-01-04 21:20:00|||||||||252
1609795500000|2021-01-04 21:25:00|415.3|414|415.3|414|415.5|414.3|415|413.8|36
1609795800000|2021-01-04 21:30:00|415.5|414.3|415.5|414|415.5|414.3|415.3|414|3
1609796100000|2021-01-04 21:35:00|415.3|414.3|415.8|414.5|416|414.8|415.3|414|22
1609796400000|2021-01-04 21:40:00|416|414.8|416|414.8|416.3|414.8|416|414.8|0
1609796700000|2021-01-04 21:45:00|415.8|414.5|415.3|414|416|414.8|415|413.8|89
1609797000000|2021-01-04 21:50:00|415.5|414.3|415.5|414.3|415.5|414.3|415.3|414|13
1609797300000|2021-01-04 21:55:00|415.3|414|415.8|414|415.8|414.3|415|413.5|45
1609797600000|2021-01-04 22:00:00|416|413.8|416|413.3|416.8|414|416|413.3|0
1609797900000|2021-01-04 22:05:00||414||414||414||414|0
1609798200000|2021-01-04 22:10:00|415.8||415.5||415.8||415.5||0
1609798500000|2021-01-04 22:15:00||413.3||413.3||413.3||413.3|3
1609798800000|2021-01-04 22:20:00|415.8||415.3||415.8||415.3||57
1609800000000|2021-01-04 22:40:00|||||||||10
1609800900000|2021-01-04 22:55:00|||||||||1
1609812000000|2021-01-05 02:00:00|418.8|417.3|418.5|417.3|419|417.5|418.3|417|36
1609812300000|2021-01-05 02:05:00|418.8|417.5|419|417.8|419|417.8|418.5|417.3|27
1609812600000|2021-01-05 02:10:00|419.3|417.5|419|417.8|419.3|417.8|418.8|417.5|9
1609812900000|2021-01-05 02:15:00|418.8|417.5|419|417.8|419|417.8|418.8|417.5|6
1609813200000|2021-01-05 02:20:00|418.8|417.5|418.8|417.3|418.8|417.8|418.5|417|0
1609813500000|2021-01-05 02:25:00|418.5|417.5|418.8|417.5|418.8|417.5|418.5|417.3|0
1609813800000|2021-01-05 02:30:00|419|417.8|418.8|417.5|419.3|418|418.8|417.5|1
1609814100000|2021-01-05 02:35:00|419|417.3|419.3|418|419.3|418|418.8|417.3|0
1609814400000|2021-01-05 02:40:00|419|417.8|419|417.8|419|417.8|418.8|417.3|0
1609814700000|2021-01-05 02:45:00|419.3|417.5|419|417.8|419.3|417.8|419|417.5|1
1609815000000|2021-01-05 02:50:00|419.3|417.5|418.5|417.3|419.3|417.5|418.3|417|0
1609815300000|2021-01-05 02:55:00|418.8|417.5|418.3|417|418.8|417.5|418.3|417|3
1609815600000|2021-01-05 03:00:00|418|416.8|418.3|417|418.5|417.3|418|416.8|2
1609815900000|2021-01-05 03:05:00|418.5|417.3|418.5|417.3|418.8|417.3|418.3|417|5
1609816200000|2021-01-05 03:10:00|418.8|417.5|418.8|417.3|418.8|417.5|418.5|417.3|0
1609816500000|2021-01-05 03:15:00|418.5|417.5|418.5|417.3|418.5|417.5|418.5|417.3|0
1609816800000|2021-01-05 03:20:00|418.8|417.5|418.8|417.3|418.8|417.5|418.5|417.3|1
1609817100000|2021-01-05 03:25:00|418.5|417.5|418.8|417.5|419|417.5|418.5|417.3|82
1609817400000|2021-01-05 03:30:00|419|417.8|419|417.5|419|417.8|418.8|417.5|1
1609817700000|2021-01-05 03:35:00|418.8|417.8|418.8|417.5|419|417.8|418.8|417.5|33
1609818000000|2021-01-05 03:40:00|418.5|417.3|418.5|417.3|418.5|417.3|418.3|417|111
1609818300000|2021-01-05 03:45:00|418.3|417|417.8|416.3|418.3|417|417.5|416.3|11
1609818600000|2021-01-05 03:50:00|417.5|416|417.5|416.3|417.8|416.3|417.3|416|0
1609818900000|2021-01-05 03:55:00|417.8|416.5|417.5|416.3|417.8|416.5|417.3|416|0
1609819200000|2021-01-05 04:00:00|417.8|416|417.5|416.3|417.8|416.5|417.5|416|0
1609819500000|2021-01-05 04:05:00|417.3|416|417.3|416|417.5|416.3|417.3|416|0
1609819800000|2021-01-05 04:10:00|417|415.8|417.5|416.3|417.5|416.3|417|415.8|55
1609820100000|2021-01-05 04:15:00|417.3|416|417.5|416.3|417.5|416.3|417.3|416|8
1609820400000|2021-01-05 04:20:00|417.8|416.5|417.5|416.3|417.8|416.5|417.3|416|1
1609820700000|2021-01-05 04:25:00|417.3|416|417.3|416|417.5|416.3|417.3|415.8|0
1609821000000|2021-01-05 04:30:00|417|415.8|417|415.8|417|416|417|415.8|6
1609821300000|2021-01-05 04:35:00|417.3|416|417|415.8|417.3|416|417|415.8|5
1609821600000|2021-01-05 04:40:00|417.3|416|417.3|415.8|417.3|416|417|415.8|0
1609821900000|2021-01-05 04:45:00|417|416|417.3|415.8|417.3|416|417|415.8|0
1609822200000|2021-01-05 04:50:00|417|416|417.5|416|417.5|416|417|415.8|30
1609822500000|2021-01-05 04:55:00||416.3||416.3||416.3||416|56
1609822800000|2021-01-05 05:00:00|417.8|416|417.8|416.3|417.8|416.5|417.5|416|1
1609823100000|2021-01-05 05:05:00|417.5|416.5|417.8|416.5|418|416.8|417.5|416.5|10
1609823400000|2021-01-05 05:10:00|418|416.8|417.8|416.5|418|416.8|417.5|416.3|1
1609823700000|2021-01-05 05:15:00|417.5|416.3|417.3|416|417.8|416.5|417.3|416|9
1609824000000|2021-01-05 05:20:00|417.5|416.3|417.5|416|417.5|416.3|417.3|416|5
1609824300000|2021-01-05 05:25:00|417.3|416.3|417.5|416|417.5|416.3|417.3|416|19
1609824600000|2021-01-05 05:30:00|417.3|416.3|417.3|416|417.3|416.3|417.3|415.8|2
1609824900000|2021-01-05 05:35:00|417|415.8|416.8|415.5|417.3|416|416.8|415.5|39
1609825200000|2021-01-05 05:40:00|417|415.8|417|415.8|417.3|415.8|416.8|415.5|1
1609825500000|2021-01-05 05:45:00|417.3|416|416.8|415.5|417.3|416|416.8|415.5|13
1609825800000|2021-01-05 05:50:00|417|415.3|416.8|415.5|417.3|415.8|416.8|415.3|6
1609826100000|2021-01-05 05:55:00|417|415.8|416.8|415.5|417|415.8|416.8|415.5|0
1609826400000|2021-01-05 06:00:00|417|415.8|417|415.8|417|415.8|416.8|415.5|20
1609826700000|2021-01-05 06:05:00|416.8|415.5|415.8|414.5|417|415.8|415.8|414.5|23
1609827000000|2021-01-05 06:10:00|415.5|414.3|415.5|414.3|415.5|414.5|415.3|414|24
1609827300000|2021-01-05 06:15:00|415.3|414|415.3|414|415.5|414.3|415.3|414|101
1609827600000|2021-01-05 06:20:00|415.5|414.3|416.3|415|416.3|415|415.3|414|60
1609827900000|2021-01-05 06:25:00|416|414.8|416|414.8|416.5|415.3|416|414.8|22
1609828200000|2021-01-05 06:30:00|416.3|415|416.3|415|416.5|415|416|415|7
1609828500000|2021-01-05 06:35:00|416.5|414.8|416.3|415|416.5|415.3|416|414.8|7
1609828800000|2021-01-05 06:40:00|416.5|414.8|417|415.8|417|415.8|416.5|414.8|14
1609829100000|2021-01-05 06:45:00|416.8|415.5|417|415.8|417|415.8|416.8|415.5|7
1609829400000|2021-01-05 06:50:00|417.3|416|417.3|415.8|417.3|416|416.8|415.5|18
1609829700000|2021-01-05 06:55:00|417|416|417.3|416|417.5|416.3|417|415.8|49
1609830000000|2021-01-05 07:00:00|417|415.8|415.8|414.5|417.3|416|415.8|414.5|216
1609830300000|2021-01-05 07:05:00|415.5|414.3|415.5|414.3|416|414.8|415.3|414|169
1609830600000|2021-01-05 07:10:00|415.3|414|416.3|415|416.5|415.3|415.3|414|337
1609830900000|2021-01-05 07:15:00|416.5|415.3|417.3|415.8|417.3|415.8|416.3|415.3|262
1609831200000|2021-01-05 07:20:00|417.5|416|417.8|416.3|417.8|416.5|417|415.8|45
1609831500000|2021-01-05 07:25:00|417.5|416.5|417.8|416.5|418|416.8|417.5|416.3|77
1609831800000|2021-01-05 07:30:00|418|416.8|417.3|416|418|416.8|417.3|416|18
1609832100000|2021-01-05 07:35:00|417.5|416.3|417|415.8|417.5|416.3|416.8|415.5|65
1609832400000|2021-01-05 07:40:00|417.3|416|416.5|415.3|417.3|416|416.3|415|19
1609832700000|2021-01-05 07:45:00|416.3|415|415.5|414.3|416.5|415|415.5|414|46
1609833000000|2021-01-05 07:50:00|415.3|414|416|414.8|416|414.8|415.3|414|153
1609833300000|2021-01-05 07:55:00|415.8|414.5|416|414.8|416.3|415|415.8|414.5|109
1609833600000|2021-01-05 08:00:00|416.3|415|416.8|415.5|417.3|415.8|416|414.8|143
1609833900000|2021-01-05 08:05:00|417|415.8|417.3|416|417.5|416.3|416.3|415|232
1609834200000|2021-01-05 08:10:00|417.5|416.3|417.8|416.5|417.8|416.5|417|415.8|98
1609834500000|2021-01-05 08:15:00|417.5|416.3|417.5|416.3|417.8|416.5|417.3|416|77
1609834800000|2021-01-05 08:20:00|417.8|416|417|415.8|417.8|416.3|416.8|415.5|173
1609835100000|2021-01-05 08:25:00|417.3|416|417.3|416|417.5|416|416.5|415.3|1211
1609835400000|2021-01-05 08:30:00|417.5|416.3|417.5|416.3|418|416.8|417|415.8|1427
1609835700000|2021-01-05 08:35:00|417.3|416|417|415.8|417.8|416.5|417|415.8|113
1609836000000|2021-01-05 08:40:00|417.3|416|417|415.5|417.3|416|416.3|415|50
1609836300000|2021-01-05 08:45:00|416.8|415.8|417.5|416.3|418|416.8|416.8|415.8|48
1609836600000|2021-01-05 08:50:00|417.3|416|417.8|416.3|417.8|416.5|417|415.8|180
1609836900000|2021-01-05 08:55:00|418|416.5|417.8|416.5|418.3|417|417.5|416.3|22
1609837200000|2021-01-05 09:00:00|417.5|416.3|417.3|416|417.8|416.5|416.8|415.5|106
1609837500000|2021-01-05 09:05:00|417.5|416.3|417.8|416.5|418.3|417|417.5|416|35
1609837800000|2021-01-05 09:10:00|418|416.8|417.8|416.5|418.3|417|417.5|416.3|19
1609838100000|2021-01-05 09:15:00|418|416.8|417.8|416.5|418.3|417|417.5|416.3|205
1609838400000|2021-01-05 09:20:00|417.5|416.3|418|416.8|418.3|417|417.5|416.3|189
1609838700000|2021-01-05 09:25:00|418.3|417|418|416.8|418.3|417|417.8|416.5|19
1609839000000|2021-01-05 09:30:00|418.3|416.5|419.3|418|419.3|418|418|416.5|66
1609839300000|2021-01-05 09:35:00|419|417.8|420|418.8|420.3|419|419|417.8|763
1609839600000|2021-01-05 09:40:00|420.3|419|419.8|418.5|420.5|419.3|419.8|418.3|43
1609839900000|2021-01-05 09:45:00|419.5|418.3|419.5|418.3|420.5|419.3|419.5|418|1630
1609840200000|2021-01-05 09:50:00|419.8|418.5|420.8|419.5|420.8|419.5|419.8|418.3|151
1609840500000|2021-01-05 09:55:00|420.5|419.3|421|419.5|421.3|419.8|420.3|419|160
1609840800000|2021-01-05 10:00:00|420.8|419.8|419.8|418.5|421.3|420|419.8|418.3|80
1609841100000|2021-01-05 10:05:00|419.5|418.3|420.8|419.5|420.8|419.5|419.5|418.3|282
1609841400000|2021-01-05 10:10:00|420.5|419.3|420.3|419|420.8|419.5|420.3|418.8|171
1609841700000|2021-01-05 10:15:00|420.5|419.3|419.8|418.5|420.5|419.3|419.3|417.8|538
1609842000000|2021-01-05 10:20:00|420|418.8|420.3|419|420.3|419|419.5|418.3|139
1609842300000|2021-01-05 10:25:00|420|418.8|420|418.8|420|419|419.5|418.3|43
1609842600000|2021-01-05 10:30:00|420.3|419|420|418.5|420.3|419|419.8|418.5|35
1609842900000|2021-01-05 10:35:00|420.3|418.8|421|419.8|421|419.8|420|418.5|154
1609843200000|2021-01-05 10:40:00|421.3|419.5|421.5|420|421.5|420.3|421|419.5|132
1609843500000|2021-01-05 10:45:00|421.3|420.3|421.8|420.5|421.8|420.5|421.3|420|111
1609843800000|2021-01-05 10:50:00|422|420.8|421.8|420.3|422|420.8|421.5|420.3|134
1609844100000|2021-01-05 10:55:00|422|420.5|422.5|421.3|423.3|422|422|420.5|328
1609844400000|2021-01-05 11:00:00|422.8|421|423.5|422.3|423.5|422.3|422.3|421|506
1609844700000|2021-01-05 11:05:00|423.8|422|423.8|422.5|423.8|422.5|423.3|422|33
1609845000000|2021-01-05 11:10:00|423.5|422.3|423|421.8|423.8|422.5|423|421.8|250
1609845300000|2021-01-05 11:15:00|423.3|422|423.5|422.3|423.8|422.5|423|421.8|339
1609845600000|2021-01-05 11:20:00|423.8|422.5|425.3|424|425.5|424.3|423.5|422.5|348
1609845900000|2021-01-05 11:25:00|425.5|424.3|425.3|424|426|424.5|425.3|424|459
1609846200000|2021-01-05 11:30:00|425.5|424.3|425.5|424.3|426.3|424.8|425.3|424|115
1609846500000|2021-01-05 11:35:00|425.8|424|425|423.8|425.8|424|424.8|423.3|189
1609846800000|2021-01-05 11:40:00|424.8|423.5|425.8|424.5|426|424.8|424.8|423.5|46
1609847100000|2021-01-05 11:45:00|426|424.8|426.3|425|426.3|425|425.8|424.5|48
1609847400000|2021-01-05 11:50:00|426|424.8|426.5|425|426.8|425.5|426|424.8|226
1609847700000|2021-01-05 11:55:00|426.3|425.3|426.3|425|426.3|425.3|425.5|424.3|128
1609848000000|2021-01-05 12:00:00|426.5|424.8|426.8|425.3|426.8|425.5|426|424.8|127
1609848300000|2021-01-05 12:05:00|426.5|425.5|426.3|425|426.8|425.5|425.8|424.3|139
1609848600000|2021-01-05 12:10:00|426.5|425.3|426.8|425.5|426.8|425.5|426|424.5|104
1609848900000|2021-01-05 12:15:00|426.5|425.3|426|424.8|426.8|425.5|426|424.5|97
1609849200000|2021-01-05 12:20:00|426.3|425|425.3|424|426.3|425|425|423.8|119
1609849500000|2021-01-05 12:25:00|425.5|424.3|424.5|423.3|425.5|424.3|424.3|423|272
1609849800000|2021-01-05 12:30:00|424.8|423|424.5|423.3|424.8|423.3|424|422.8|65
1609850100000|2021-01-05 12:35:00|424.3|423|423.8|422.3|424.8|423.5|423.5|422.3|98
1609850400000|2021-01-05 12:40:00|423.5|422.5|423.8|422.5|424.3|422.8|423.5|422.3|114
1609850700000|2021-01-05 12:45:00|424|422.8|424.5|423.3|424.8|423.3|423.8|422.5|104
1609851000000|2021-01-05 12:50:00|424.8|423.5|425|423.8|425.3|424|424.8|423.3|9
1609851300000|2021-01-05 12:55:00|424.8|423.5|425.3|424|425.3|424|424.8|423.5|65
1609851600000|2021-01-05 13:00:00|425|423.8|425.3|424|425.5|424.3|425|423.8|408
1609851900000|2021-01-05 13:05:00|425.5|424.3|424.8|423.5|425.5|424.3|424.8|423.5|31
1609852200000|2021-01-05 13:10:00|425|423.8|424.5|423.3|425|423.8|424.5|423|26
1609852500000|2021-01-05 13:15:00|424.3|423|424.3|423|424.5|423.3|424|422.8|25
1609852800000|2021-01-05 13:20:00|424.5|423.3|425|423.8|425|423.8|424.3|423.3|32
1609853100000|2021-01-05 13:25:00|425.3|423.5|425|423.8|425.3|424|425|423.5|106
1609853400000|2021-01-05 13:30:00|425.3|424|424.5|423|425.3|424|424.3|423|80
1609853700000|2021-01-05 13:35:00|424.3|423.3|424.5|423.3|425|423.8|424.3|423.3|72
1609854000000|2021-01-05 13:40:00|424.8|423.5|424.8|423.5|424.8|423.5|424.8|423.3|67
1609854300000|2021-01-05 13:45:00|425|423.3|424|422.8|425|423.5|424|422.8|212
1609854600000|2021-01-05 13:50:00|424.3|423|424.8|423.5|425|423.8|424|423|44
1609854900000|2021-01-05 13:55:00|425|423.3|423|421.8|425|423.5|423|421.8|162
1609855200000|2021-01-05 14:00:00|423.3|422|424.8|423.5|425|423.5|423|421.8|383
1609855500000|2021-01-05 14:05:00|425|423.8|425.8|424.5|426|424.8|424.8|423.5|114
1609855800000|2021-01-05 14:10:00|426|424.8|427|425.8|427|425.8|425.8|424.5|523
1609856100000|2021-01-05 14:15:00|427.3|426|428.5|427|428.5|427|427|425.8|360
1609856400000|2021-01-05 14:20:00|428.3|427.3|427.8|426.5|428.8|427.3|427.3|426|480
1609856700000|2021-01-05 14:25:00|428|426.8|429|427.8|429.5|428.3|427.8|426.5|540
1609857000000|2021-01-05 14:30:00|429.3|428|431.8|430.5|432|430.8|429|428|834
1609857300000|2021-01-05 14:35:00|432|430.8|431.3|430|432.8|431.5|430.5|429|462
1609857600000|2021-01-05 14:40:00|431|429.8|432.3|431|432.3|431|431|429.8|230
1609857900000|2021-01-05 14:45:00|432|430.8|433.3|432|433.5|432.3|432|430.8|344
1609858200000|2021-01-05 14:50:00|433.5|432.3|432.3|430.8|433.8|432.5|431.8|430.5|238
1609858500000|2021-01-05 14:55:00|432|431|432.8|431.5|433.8|432.5|432|431|98
1609858800000|2021-01-05 15:00:00|433|431.8|434.8|433.5|434.8|433.5|433|431.8|138
1609859100000|2021-01-05 15:05:00|435|433.8|434.3|433|435|433.8|433.8|432.3|143
1609859400000|2021-01-05 15:10:00|434|432.8|434.3|433|435|433.8|433.8|432.5|132
1609859700000|2021-01-05 15:15:00|434.5|433.3|433|431.8|434.8|433.5|433|431.8|144
1609860000000|2021-01-05 15:20:00|432.8|431.5|433.3|432|433.8|432.3|432.5|431.3|256
1609860300000|2021-01-05 15:25:00|433.5|432.3|433.8|432.5|434.3|432.8|433.3|432|214
1609860600000|2021-01-05 15:30:00|434|432.8|432.8|431.5|434.5|433|432.8|431.5|190
1609860900000|2021-01-05 15:35:00|433|431.8|433|431.8|433.3|432|432.5|431.3|144
1609861200000|2021-01-05 15:40:00|433.3|432|432.5|431.3|433.5|432.3|432.3|431|226
1609861500000|2021-01-05 15:45:00|432.8|431.5|434.5|433.3|435.8|434.5|432.5|431.3|691
1609861800000|2021-01-05 15:50:00|434.8|433.5|435.8|434.5|436.3|435|434|432.8|753
1609862100000|2021-01-05 15:55:00|436|434.8|434.5|433.3|436.3|435|434|432.8|340
1609862400000|2021-01-05 16:00:00|434.8|433.5|435.8|434.5|436.3|434.8|434.5|433.3|349
1609862700000|2021-01-05 16:05:00|436|434.8|435|433.8|436.3|435|434.8|433.5|489
1609863000000|2021-01-05 16:10:00|435.3|434|434|432.8|436|434.5|434|432.8|255
1609863300000|2021-01-05 16:15:00|433.8|432.5|433.8|432.5|435|433.5|433.3|432|579
1609863600000|2021-01-05 16:20:00|434|432.8|433.5|432|434.3|433|433|431.8|471
1609863900000|2021-01-05 16:25:00|433.8|432.3|432.5|431.3|434|432.8|432|430.8|1205
1609864200000|2021-01-05 16:30:00|432.3|431|431.8|430.5|432.5|431.3|431.5|430.3|3389
1609864500000|2021-01-05 16:35:00|431.5|430.3|430.8|429.5|431.8|430.5|429.8|428.5|677
1609864800000|2021-01-05 16:40:00|431|429.8|431|429.5|431.5|430.3|430.3|429|313
1609865100000|2021-01-05 16:45:00|430.8|429.8|430.5|429|431.3|430|430|428.8|121
1609865400000|2021-01-05 16:50:00|430.3|428.8|430.5|429.3|431.3|429.8|429.8|428.5|274
1609865700000|2021-01-05 16:55:00|430.3|429|430.8|429.5|431.3|430|430|428.8|104
1609866000000|2021-01-05 17:00:00|430.5|429.3|432.8|431.3|432.8|431.5|430.5|429.3|306
1609866300000|2021-01-05 17:05:00|432.5|431.5|431|429.8|433|431.8|431|429.8|244
1609866600000|2021-01-05 17:10:00|431.3|430|432|430.8|432.5|431.3|431|430|101
1609866900000|2021-01-05 17:15:00|432.3|431|431.8|430.5|432.5|431.3|431.8|430.5|142
1609867200000|2021-01-05 17:20:00|432|430.8|432|430.8|432.3|431|431.8|430.5|122
1609867500000|2021-01-05 17:25:00|432.3|431|432.8|431.5|433|431.8|432|430.8|46
1609867800000|2021-01-05 17:30:00|433|431.8|432.3|431|433|431.8|432.3|431|182
1609868100000|2021-01-05 17:35:00|432|430.8|432.8|431.5|433|431.8|432|430.8|177
1609868400000|2021-01-05 17:40:00|432.5|431.3|432.5|431.3|433|431.8|432.5|431.3|190
1609868700000|2021-01-05 17:45:00|432.8|431.5|432.3|431|432.8|431.5|431.8|430.5|72
1609869000000|2021-01-05 17:50:00|432.5|431.3|432.8|431.5|432.8|431.5|432.3|431|316
1609869300000|2021-01-05 17:55:00|432.5|431.3|432.8|431.5|432.8|431.5|432.5|431|76
1609869600000|2021-01-05 18:00:00|432.5|431.3|434.3|433|434.8|433.5|432.5|431|2126
1609869900000|2021-01-05 18:05:00|434.5|433.3|433.8|432.5|435|433.5|432.8|431.5|967
1609870200000|2021-01-05 18:10:00|434|432.8|435|433.8|435.5|434.3|433.3|432|874
1609870500000|2021-01-05 18:15:00|435.3|434|435.8|434.3|435.8|434.5|434.8|433.3|194
1609870800000|2021-01-05 18:20:00|435.5|434|436.5|435.3|436.8|435.5|435.3|434|182
1609871100000|2021-01-05 18:25:00|436.8|435.5|436.8|435.5|437|435.8|436.3|435|228
1609871400000|2021-01-05 18:30:00|437|435.8|435.8|434.5|437|435.8|435.5|434.3|126
1609871700000|2021-01-05 18:35:00|435.5|434.3|435.5|434.3|436.3|435|435.3|434|107
1609872000000|2021-01-05 18:40:00|435.8|434.5|436|434.8|436|434.8|435.5|434.3|225
1609872300000|2021-01-05 18:45:00|435.8|434.5|435.5|434.3|436|434.8|435|433.8|39
1609872600000|2021-01-05 18:50:00|435.3|434|435|433.8|435.8|434.5|435|433.8|4
1609872900000|2021-01-05 18:55:00|435.3|433.5|436.3|435|436.5|435.3|435.3|433.5|347
1609873200000|2021-01-05 19:00:00|436.5|434.8|436|434.8|436.5|435.3|435.8|434.5|44
1609873500000|2021-01-05 19:05:00|436.3|434.5|436|434.8|436.5|435.3|435.8|434.5|18
1609873800000|2021-01-05 19:10:00|436.3|435|435.5|434.3|436.5|435|435.5|434|11
1609874100000|2021-01-05 19:15:00|435.8|434|436.3|435|436.8|435.5|435.5|434|85
1609874400000|2021-01-05 19:20:00|436.5|435.3|435.3|434|436.8|435.5|435.3|434|38
1609874700000|2021-01-05 19:25:00|435.5|434.3|434.5|433.3|436.3|434.8|434.5|433.3|701
1609875000000|2021-01-05 19:30:00|434.3|433|434.8|433.5|435|433.8|434|432.8|145
1609875300000|2021-01-05 19:35:00|435|433.8|435.3|434|435.5|434|434.8|433.5|94
1609875600000|2021-01-05 19:40:00|435.5|434.3|435.8|434.3|435.8|434.5|435.3|434.3|12
1609875900000|2021-01-05 19:45:00|435.5|434.5|435.5|434.3|436|434.8|435.5|434.3|31
1609876200000|2021-01-05 19:50:00|435.8|434.5|435.3|434|435.8|434.5|435|433.8|36
1609876500000|2021-01-05 19:55:00|435|433.8|434.8|433.3|435|433.8|434.8|433.3|2
1609876800000|2021-01-05 20:00:00|434.5|433.5|434.3|433|435|433.8|434.3|433|18
1609877100000|2021-01-05 20:05:00|434.5|433.3|434.3|433|434.5|433.3|434.3|433|6
1609877400000|2021-01-05 20:10:00|434|432.8|433.5|432.3|434|432.8|433.5|432.3|17
1609877700000|2021-01-05 20:15:00|433.8|432.5|434|432.8|434.3|433|433.5|432.3|3
1609878000000|2021-01-05 20:20:00|434.3|433|433.5|432|434.3|433|433.3|432|18
1609878300000|2021-01-05 20:25:00|433.8|432.3|434.3|433|434.5|433|433.8|432|7
1609878600000|2021-01-05 20:30:00|434.5|433.3|434.5|433|434.5|433.3|434.3|433|0
1609878900000|2021-01-05 20:35:00|434.8|433.3|434.5|433|434.8|433.5|434.3|433|7
1609879200000|2021-01-05 20:40:00|434.3|432.8|434.5|433.3|434.8|433.5|434|432.8|43
1609879500000|2021-01-05 20:45:00|434.3|433|434.3|432.8|434.3|433|434|432.8|7
1609879800000|2021-01-05 20:50:00|434|433|434.5|433|434.5|433.3|434|432.8|8
1609880100000|2021-01-05 20:55:00|434.3|433.3|434.5|433.3|434.5|433.3|434.3|432.8|3
1609880400000|2021-01-05 21:00:00|434.3|433|434.8|433.5|435.5|434.3|434.3|433|165
1609880700000|2021-01-05 21:05:00|434.5|433.3|434.5|433.3|434.8|433.5|434.5|433.3|3
1609881000000|2021-01-05 21:10:00|434.8|433.5|434.5|433.3|434.8|433.5|434.5|433.3|6
1609881300000|2021-01-05 21:15:00|434.8|433|434.5|433.3|434.8|433.5|434.5|433|1
1609881600000|2021-01-05 21:20:00|434.8|433.5|435|433.8|435|433.8|434.5|433.3|1
1609881900000|2021-01-05 21:25:00|435.3|433.5|435.3|433.8|435.3|433.8|435|433.5|6
1609882200000|2021-01-05 21:30:00|434.8|433.3|434.3|432.8|434.8|433.3|433.8|432.3|22
1609882500000|2021-01-05 21:35:00|434.5|433|434|432.8|434.5|433.3|434|432.5|0
1609882800000|2021-01-05 21:40:00|434.3|432.5|434|432.5|434.3|432.8|434|432.5|2
1609883100000|2021-01-05 21:45:00|433.8|432.8|435|433.5|435|433.5|433.8|432.5|17
1609883400000|2021-01-05 21:50:00|434.8|433.3|434.3|432.8|434.8|433.5|434|432.5|28
1609883700000|2021-01-05 21:55:00|434|432.3|434.3|432.8|434.3|433|433.8|432.3|21
1609884000000|2021-01-05 22:00:00|434|432.5|434.3|432.5|434.3|432.8|434|432.5|0
1609884300000|2021-01-05 22:05:00|434||434||434||434||0
1609885500000|2021-01-05 22:25:00|434.3||434.3||434.3||434.3||2
1609885800000|2021-01-05 22:30:00|434.5||434.5||434.5||434.5||0
1609886100000|2021-01-05 22:35:00||432.8||432.8||433||432.8|0
1609886400000|2021-01-05 22:40:00|434.3||434.3||434.3||434.3||0
1609887300000|2021-01-05 22:55:00|434|432.5|434.5|432.5|435|432.5|434|432.5|0
1609898400000|2021-01-06 02:00:00|436.3|435|436.8|435.5|437|435.8|436|434.8|2
1609898700000|2021-01-06 02:05:00|436.5|435.3|436.3|434.8|436.8|435.3|436|434.8|2
1609899000000|2021-01-06 02:10:00|436|435|436.5|435.3|436.8|435.3|436|434.8|4
1609899300000|2021-01-06 02:15:00|436.3|435|436.3|435|436.8|435.5|436.3|435|0
1609899600000|2021-01-06 02:20:00|436.5|435.3|436.8|435.5|436.8|435.5|436.5|435|1
1609899900000|2021-01-06 02:25:00|437|435.8|436.5|435.3|437.3|435.8|436.5|435.3|24
1609900200000|2021-01-06 02:30:00|436.8|435.5|437|435.8|437|435.8|436.5|435.3|0
1609900500000|2021-01-06 02:35:00|437.3|436|436.8|435.3|437.3|436|436.5|435.3|0
1609900800000|2021-01-06 02:40:00|436.5|435.5|437.3|436|437.5|436|436.3|435|9
1609901100000|2021-01-06 02:45:00|437.5|436.3|437.3|435.8|437.5|436.3|436.8|435.3|1
1609901400000|2021-01-06 02:50:00|437|435.5|436.5|435.3|437|435.8|436.5|435|1
1609901700000|2021-01-06 02:55:00|436.3|435|436.3|435|436.5|435.3|436|434.8|0
1609902000000|2021-01-06 03:00:00|436|434.8|436.3|435|436.5|435.3|435.8|434.5|0
1609902300000|2021-01-06 03:05:00|436.5|435.3|436.8|435.5|437|435.5|436.3|435|1
1609902600000|2021-01-06 03:10:00|436.5|435.3|436.8|435.5|437|435.5|436.3|435|4
1609902900000|2021-01-06 03:15:00|436.5|435.3|437|435.5|437|435.8|436.5|435|6
1609903200000|2021-01-06 03:20:00|436.8|435.3|436.8|435.3|437|435.5|436.5|435.3|25
1609903500000|2021-01-06 03:25:00|436.5|435.5|436.3|435|436.8|435.5|436.3|435|32
1609903800000|2021-01-06 03:30:00|436.5|434.8|436.3|435|436.5|435.3|436.3|434.8|8
1609904100000|2021-01-06 03:35:00|436.5|435.3|436.5|435.3|436.5|435.3|436.3|435|5
1609904400000|2021-01-06 03:40:00|436.3|435|436.3|435|436.5|435.3|436.3|435|5
1609904700000|2021-01-06 03:45:00|436.5|435.3|436|434.8|436.5|435.3|436|434.8|10
1609905000000|2021-01-06 03:50:00|436.3|434.5|436|434.8|436.3|435|436|434.5|1
1609905300000|2021-01-06 03:55:00|435.8|434.5|436|434.8|436.3|434.8|435.8|434.5|1
1609905600000|2021-01-06 04:00:00|436.3|434.5|435.8|434.5|436.3|434.8|435.5|434.3|0
1609905900000|2021-01-06 04:05:00|435.5|434.3|435.3|433.8|435.5|434.3|435|433.8|100
1609906200000|2021-01-06 04:10:00|435|434|434.5|433.3|435.3|434|434.5|433.3|3
1609906500000|2021-01-06 04:15:00|434.8|433.5|435.5|434|435.5|434|434.5|433.3|5
1609906800000|2021-01-06 04:20:00|435.3|433.8|436|434.8|436|434.8|435|433.8|0
1609907100000|2021-01-06 04:25:00|435.8|434.5|436.3|435|436.3|435|435.8|434.5|14
1609907400000|2021-01-06 04:30:00|436|434.8|436.3|434.8|436.3|435|436|434.8|1
1609907700000|2021-01-06 04:35:00|436|434.5|436|434.5|436.3|434.8|435.8|434.5|3
1609908000000|2021-01-06 04:40:00|435.8|434.8|435.8|434.5|436|434.8|435.8|434.5|0
1609908300000|2021-01-06 04:45:00|436|434.8|435.8|434.5|436|434.8|435.8|434.5|0
1609908600000|2021-01-06 04:50:00|436|434.8|436.3|435|436.3|435|435.8|434.5|0
1609908900000|2021-01-06 04:55:00|436|434.8|436.3|434.8|436.3|435|436|434.8|3
1609909200000|2021-01-06 05:00:00|436.5|435|436.3|435|436.5|435.3|436|434.8|5
1609909800000|2021-01-06 05:10:00|436|434.8|436|434.8|436.3|435|436|434.5|2
1609910100000|2021-01-06 05:15:00|436.3|435|436|434.8|436.3|435|436|434.8|32
1609910400000|2021-01-06 05:20:00||434.5||434.8||434.8||434.5|0
1609910700000|2021-01-06 05:25:00|436.3|434.5|436|434.8|436.3|434.8|436|434.5|3
1609911000000|2021-01-06 05:30:00|436.3|434.5|436.3|434.8|436.3|435|436|434.5|4
1609911300000|2021-01-06 05:35:00|436|435|436.3|435|436.5|435.3|436|434.8|31
1609911600000|2021-01-06 05:40:00|436.5|435.3|436.5|435.3|436.5|435.3|436.3|435|5
1609911900000|2021-01-06 05:45:00|436.3|435|436.3|435|436.5|435.3|436.3|435|3
1609912200000|2021-01-06 05:50:00|436.5|435.3|436|434.8|436.5|435.3|436|434.5|5
1609912500000|2021-01-06 05:55:00|436.3|435|436.3|435|436.3|435|436|434.8|2
1609912800000|2021-01-06 06:00:00|436|434.8|436|434.8|436.3|435|436|434.8|7
1609913100000|2021-01-06 06:05:00|435.8|434.3|436.3|435|436.3|435|435.3|434|41
1609913400000|2021-01-06 06:10:00|436|434.8|435.8|434.5|436.3|435|435.8|434.5|33
1609913700000|2021-01-06 06:15:00|435.5|434.3|436|434.8|436|434.8|435.3|433.8|12
1609914000000|2021-01-06 06:20:00|435.8|434.5|436|434.8|436|434.8|435.8|434.5|4
1609914300000|2021-01-06 06:25:00|436.3|434.5|436|434.8|436.3|435|436|434.5|2
1609914600000|2021-01-06 06:30:00|436.3|435|436.3|435|436.5|435.3|436.3|435|1
1609914900000|2021-01-06 06:35:00|436.5|435.3|436.3|435|436.5|435.3|436.3|435|9
1609915200000|2021-01-06 06:40:00|436.5|434.8|436|434.8|436.5|434.8|436|434.8|8
1609915500000|2021-01-06 06:45:00|436.3|434.5|436.3|435|436.5|435|435.8|434.5|5
1609915800000|2021-01-06 06:50:00|436.5|435.3|436.5|435.3|436.8|435.5|436.5|435.3|110
1609916100000|2021-01-06 06:55:00|436.3|435|436.3|435|436.5|435.3|436.3|435|7
1609916400000|2021-01-06 07:00:00|436.5|435.3|437.5|436.3|437.5|436.3|436.3|435|80
1609916700000|2021-01-06 07:05:00|437.3|436|437.5|436.3|438|436.5|437.3|436|45
1609917000000|2021-01-06 07:10:00|437.3|436|437.5|436|437.8|436.5|437|435.8|55
1609917300000|2021-01-06 07:15:00|437.3|436.3|436.8|435.5|437.8|436.5|436.8|435.5|4
1609917600000|2021-01-06 07:20:00|436.5|435.3|436.8|435.5|437.5|436.3|436.5|435.3|33
1609917900000|2021-01-06 07:25:00|436.5|435.3|436.8|435.3|436.8|435.5|436.5|435.3|9
1609918200000|2021-01-06 07:30:00|436.5|435.5|437|435.8|437.3|436|436.5|435.3|2
1609918500000|2021-01-06 07:35:00|437.3|436|436.8|435.3|437.3|436|436.8|435.3|142
1609918800000|2021-01-06 07:40:00|436.5|435.5|437.3|436|437.5|436.3|436.5|435.3|69
1609919100000|2021-01-06 07:45:00|437|435.8|436.3|434.8|437.3|435.8|435.8|434.5|37
1609919400000|2021-01-06 07:50:00|436.5|435|436|434.8|436.8|435.5|436|434.8|17
1609919700000|2021-01-06 07:55:00|436.3|435|435.5|434|436.3|435|435.3|434|69
1609920000000|2021-01-06 08:00:00|435.3|433.8|435.5|434.3|435.8|434.5|434.5|433.3|33
1609920300000|2021-01-06 08:05:00|435.8|434|435.5|434.3|436.3|435|435.5|434|172
1609920600000|2021-01-06 08:10:00|435.3|434|436|434.8|436.3|435|435.3|434|274
1609920900000|2021-01-06 08:15:00|435.8|434.5|434.5|433.3|435.8|434.8|434.5|433|66
1609921200000|2021-01-06 08:20:00|434.3|433|435|433.8|435|433.8|434.3|433|34
1609921500000|2021-01-06 08:25:00|435.3|434|436.3|435|436.3|435|435|433.8|88
1609921800000|2021-01-06 08:30:00|436|434.8|437.8|436.3|437.8|436.5|435.5|434.3|516
1609922100000|2021-01-06 08:35:00|437.5|436.5|437.3|436|438.5|437|436.8|435.5|323
1609922400000|2021-01-06 08:40:00|437|435.8|435.3|434|437|435.8|435.3|433.8|289
1609922700000|2021-01-06 08:45:00|435.5|433.8|435.5|434.3|436|434.8|435|433.8|54
1609923000000|2021-01-06 08:50:00|435.3|434|434.8|433.5|435.8|434.5|434|432.8|172
1609923300000|2021-01-06 08:55:00|434.5|433.3|434.5|433.3|434.8|433.5|433.5|432.3|67
1609923600000|2021-01-06 09:00:00|434.3|433|434.8|433.3|434.8|433.5|433.8|432.5|29
1609923900000|2021-01-06 09:05:00|435|433.5|435.8|434.5|435.8|434.5|434.5|433|427
1609924200000|2021-01-06 09:10:00|435.5|434.3|435.8|434.5|436.3|435|435.5|434.3|58
1609924500000|2021-01-06 09:15:00|436|434.3|434.8|433.5|436.5|435.3|434.8|433.5|5145
1609924800000|2021-01-06 09:20:00|435|433.8|435|433.8|435.8|434.5|434.8|433.5|79
1609925100000|2021-01-06 09:25:00|434.8|433.5|435|433.8|435.3|434|434.5|433|73
1609925400000|2021-01-06 09:30:00|435.3|434|435.8|434.5|436|434.8|434.8|433.5|63
1609925700000|2021-01-06 09:35:00|435.5|434.3|436.3|435|436.3|435|435.3|434|75
1609926000000|2021-01-06 09:40:00|436|434.8|437.3|436|437.5|436.3|436|434.8|239
1609926300000|2021-01-06 09:45:00|437.5|436.3|437.5|436.3|437.5|436.3|436.8|435.5|201
1609926600000|2021-01-06 09:50:00|437.3|436|436.8|435.5|437.5|436.3|436.8|435.5|129
1609926900000|2021-01-06 09:55:00|437|435.8|437|435.5|437.3|436|436.5|435.3|602
1609927200000|2021-01-06 10:00:00|436.8|435.8|438.3|436.8|438.5|437.3|436.8|435.8|391
1609927500000|2021-01-06 10:05:00|438|437|438.8|437.5|439|437.8|437.8|436.5|202
1609927800000|2021-01-06 10:10:00|439|437.8|439.5|438.3|439.5|438.3|439|437.8|70
1609928100000|2021-01-06 10:15:00|439.3|438|439.5|438.3|439.5|438.3|439|437.8|244
1609928400000|2021-01-06 10:20:00|439.8|438.5|439|437.8|440|438.8|439|437.8|426
1609928700000|2021-01-06 10:25:00|439.3|438|438.8|437.5|439.5|438.3|438|436.8|378
1609929000000|2021-01-06 10:30:00|438.5|437.3|438.8|437.5|439.3|438|438.5|437.3|1764
1609929300000|2021-01-06 10:35:00|438.5|437.3|437.8|436.5|439|437.8|437.8|436.5|93
1609929600000|2021-01-06 10:40:00|438|436.8|438.3|437|438.3|437|437.3|436|101
1609929900000|2021-01-06 10:45:00|438|436.8|438.5|437.3|438.8|437.3|438|436.5|59
1609930200000|2021-01-06 10:50:00|438.3|437|437.8|436.5|438.5|437.3|437.8|436.5|9
1609930500000|2021-01-06 10:55:00|437.5|436.3|436.8|435.5|437.8|436.3|436.3|434.8|679
1609930800000|2021-01-06 11:00:00|436.5|435.3|437.5|436.3|437.8|436.5|436.5|435.3|39
1609931100000|2021-01-06 11:05:00|437.3|436|436.8|435.5|437.5|436.3|436.8|435.5|46
1609931400000|2021-01-06 11:10:00|437|435.3|435.8|434.5|437.3|436|435.8|434.5|71
1609931700000|2021-01-06 11:15:00|436|434.8|435.8|434.5|436.3|435|435.3|434|876
1609932000000|2021-01-06 11:20:00|435.5|434.3|435.8|434.5|436|434.8|435.5|434|72
1609932300000|2021-01-06 11:25:00|435.5|434.3|435.3|434|435.8|434.5|435.3|434|48
1609932600000|2021-01-06 11:30:00|435|433.8|435.3|434|435.5|434.3|434.8|433.5|281
1609932900000|2021-01-06 11:35:00|435.5|434.3|435.5|434|435.5|434.3|435|433.8|12
1609933200000|2021-01-06 11:40:00|435.3|434.3|434.5|433.3|435.3|434.3|434.3|433|355
1609933500000|2021-01-06 11:45:00|434.3|433|433.5|432.3|434.5|433.3|433|431.8|219
1609933800000|2021-01-06 11:50:00|433.3|432|433|431.8|433.8|432.5|432.8|431.5|34
1609934100000|2021-01-06 11:55:00|432.8|431.5|433|431.8|433.8|432.3|432.8|431.5|66
1609934400000|2021-01-06 12:00:00|432.8|431.5|434|432.8|434.3|432.8|432.8|431.5|61
1609934700000|2021-01-06 12:05:00|433.8|432.5|434.8|433.5|434.8|433.5|433.8|432.5|41
1609935000000|2021-01-06 12:10:00|435|433.3|435|433.5|435|433.8|434.5|433.3|19
1609935300000|2021-01-06 12:15:00|434.8|433.8|434|432.5|435|433.8|434|432.5|8
1609935600000|2021-01-06 12:20:00|433.8|432.8|433.5|432.3|434.3|433|433.3|432|14
1609935900000|2021-01-06 12:25:00|433.3|432|432.3|431|433.5|432|432|430.8|644
1609936200000|2021-01-06 12:30:00|432|430.8|431.8|430.5|432|431|431.5|430.3|690
1609936500000|2021-01-06 12:35:00|431.5|430.3|431.3|429.8|432|430.8|430.8|429.5|195
1609936800000|2021-01-06 12:40:00|431|430|431|429.8|431.5|430.3|430.8|429.5|106
1609937100000|2021-01-06 12:45:00|430.8|429.5|430.5|429.3|431|429.8|430.5|429.3|80
1609937400000|2021-01-06 12:50:00|430.8|429.5|430|428.8|431|429.8|430|428.8|101
1609937700000|2021-01-06 12:55:00|429.8|428.5|430|428.8|430.3|429|429.3|428|150
1609938000000|2021-01-06 13:00:00|429.8|428.5|431|429.8|431|429.8|429.8|428.5|156
1609938300000|2021-01-06 13:05:00|430.8|429.5|432.3|431|432.3|431|430.8|429.5|222
1609938600000|2021-01-06 13:10:00|432.5|431.3|432|430.8|432.5|431.3|431.8|430.5|50
1609938900000|2021-01-06 13:15:00|432.3|430.5|432|430.5|432.3|431|431.8|430.5|26
1609939200000|2021-01-06 13:20:00|431.8|430.8|432.5|431.3|432.5|431.3|431.8|430.5|372
1609939500000|2021-01-06 13:25:00|432.8|431.5|433|431.5|433|431.8|432.5|431.3|124
1609939800000|2021-01-06 13:30:00|432.8|431.8|432.5|431.3|433|431.8|432.5|431.3|19
1609940100000|2021-01-06 13:35:00|432.3|431|432.8|431.5|432.8|431.5|432.3|431|92
1609940400000|2021-01-06 13:40:00|432.5|431.3|433.3|432|433.3|432|432.3|431|68
1609940700000|2021-01-06 13:45:00|433|431.8|433.3|432|433.5|432.3|432.8|431.5|134
1609941000000|2021-01-06 13:50:00|433.5|432.3|433.5|432.3|433.8|432.5|433.3|432|346
1609941300000|2021-01-06 13:55:00|433.3|432|432.5|431.3|433.5|432.3|432.5|431.3|121
1609941600000|2021-01-06 14:00:00|432.3|431|432.5|431|434|432.8|432|430.8|228
1609941900000|2021-01-06 14:05:00|432.3|431.3|431.5|430.3|432.3|431.3|431.3|430|359
1609942200000|2021-01-06 14:10:00|431.8|430|432|430.8|432|430.8|431.5|430|176
1609942500000|2021-01-06 14:15:00|431.8|430.5|430.8|429.5|432|430.8|430.8|429.5|115
1609942800000|2021-01-06 14:20:00|430.5|429.3|432|430.8|432.3|431|430.5|429.3|249
1609943100000|2021-01-06 14:25:00|431.8|430.5|431.8|430.5|432|430.8|431.3|430|96
1609943400000|2021-01-06 14:30:00|431.5|430.3|430.8|429.5|432.3|431|430.5|429.3|2407
1609943700000|2021-01-06 14:35:00|430.5|429.3|432.3|431|432.3|431|430.5|429.3|93
1609944000000|2021-01-06 14:40:00|432|430.8|432.3|431|432.5|431.3|432|430.5|84
1609944300000|2021-01-06 14:45:00|432|430.8|432.5|431.3|432.5|431.3|431.5|430.3|76
1609944600000|2021-01-06 14:50:00|432.3|431|432.3|431|432.5|431.3|431.5|430.3|71
1609944900000|2021-01-06 14:55:00|432|430.8|432|430.5|432.3|431|431.8|430.3|47
1609945200000|2021-01-06 15:00:00|431.8|430.8|431.5|430.3|432.3|431|431.5|430.3|70
1609945500000|2021-01-06 15:05:00|431.8|430|431.5|430.3|431.8|430.3|430.8|429.5|187
1609945800000|2021-01-06 15:10:00|431.8|430.5|431|429.8|431.8|430.5|430.5|429.3|211
1609946100000|2021-01-06 15:15:00|431.3|430|430.8|429.5|431.3|430|430.3|429|42
1609946400000|2021-01-06 15:20:00|431|429.8|430.5|429.3|431.3|430|430.5|429.3|71
1609946700000|2021-01-06 15:25:00|430.3|429|430.5|429|430.8|429.3|430.3|428.8|367
1609947000000|2021-01-06 15:30:00|430.8|429.3|433.3|432|433.5|432.3|430.8|429.3|320
1609947300000|2021-01-06 15:35:00|433|431.8|433.5|432.3|434|432.8|433|431.8|161
1609947600000|2021-01-06 15:40:00|433.8|432.5|434.5|433|434.5|433.3|433.3|432|282
1609947900000|2021-01-06 15:45:00|434.3|433.3|433.3|432|434.5|433.3|432.5|431.3|165
1609948200000|2021-01-06 15:50:00|433.5|432.3|433|431.8|434|432.8|432.8|431.5|128
1609948500000|2021-01-06 15:55:00|433.3|432|434|432.8|434|432.8|432.8|431.5|159
1609948800000|2021-01-06 16:00:00|434.3|433|432.8|431.5|434.3|433|432.5|431.3|217
1609949100000|2021-01-06 16:05:00|433|431.8|433|431.8|433.5|432.3|432.3|431|278
1609949400000|2021-01-06 16:10:00|432.8|431.5|433.8|432.3|434|432.8|432.5|431.3|78
1609949700000|2021-01-06 16:15:00|433.5|432.5|434.3|433|434.5|433.3|433.5|432.3|477
1609950000000|2021-01-06 16:20:00|434.5|433.3|435|433.8|435.3|434|434.3|433|473
1609950300000|2021-01-06 16:25:00|434.8|433.5|435.8|434.5|435.8|434.5|434.3|433|1595
1609950600000|2021-01-06 16:30:00|435.5|434.3|434.5|433.3|436|434.8|434.5|433|9859
1609950900000|2021-01-06 16:35:00|434.3|433|434.8|433.3|434.8|433.5|434|432.8|129
1609951200000|2021-01-06 16:40:00|435|433.5|434.8|433.5|435.3|434|434|432.8|639
1609951500000|2021-01-06 16:45:00|435|433.3|435.5|434.3|435.5|434.3|434.8|433.3|510
1609951800000|2021-01-06 16:50:00|435.3|434|434.8|433.5|435.5|434.3|434.8|433.5|203
1609952100000|2021-01-06 16:55:00|435|433.8|435.5|434|435.8|434.3|435|433.5|129
1609952400000|2021-01-06 17:00:00|435.3|434.3|434.3|433|435.5|434.3|434.3|433|41
1609952700000|2021-01-06 17:05:00|434|432.8|434.3|433|434.5|433.3|433.8|432.5|93
1609953000000|2021-01-06 17:10:00|434|432.8|434.3|433|434.3|433|434|432.8|213
1609953300000|2021-01-06 17:15:00|434|432.8|434.3|433|434.3|433|434|432.8|101
1609953600000|2021-01-06 17:20:00|434|432.8|434.3|433|434.5|433|434|432.8|463
1609953900000|2021-01-06 17:25:00|434|432.8|434.3|433|434.5|433.3|434|432.8|123
1609954200000|2021-01-06 17:30:00|434.5|433.3|433.5|432.3|434.5|433.3|433.3|432|160
1609954500000|2021-01-06 17:35:00|433.3|432|434|432.8|434.3|432.8|433.3|431.8|210
1609954800000|2021-01-06 17:40:00|433.8|432.5|433.3|432|434|432.8|433|431.8|5
1609955100000|2021-01-06 17:45:00|433|431.8|433.8|432.3|433.8|432.5|432.8|431.5|19
1609955400000|2021-01-06 17:50:00|433.5|432.5|434.5|433|434.5|433.3|433.5|432.3|114
1609955700000|2021-01-06 17:55:00|434.8|433.3|434.5|433.3|434.8|433.3|434.3|433|26
1609956000000|2021-01-06 18:00:00|434.8|433.5|435|433.8|435|433.8|434.5|433.5|7
1609956300000|2021-01-06 18:05:00|435.3|434|435.5|434.3|435.8|434.5|435|433.8|7
1609956600000|2021-01-06 18:10:00|435.8|434.5|435.8|434.5|436|434.5|435.3|434|81
1609956900000|2021-01-06 18:15:00|436|434.8|435.5|434.3|436|434.8|435.5|434.3|22
1609957200000|2021-01-06 18:20:00|435.8|434.5|435.5|434.3|435.8|434.5|435.3|434|386
1609957500000|2021-01-06 18:25:00|435.3|434|435.3|434|435.8|434.5|435|433.8|134
1609957800000|2021-01-06 18:30:00|435.5|434.3|436.3|435|436.3|435|435.5|434.3|32
1609958100000|2021-01-06 18:35:00|436|434.8|435.5|434.3|436.3|435|435.5|434.3|16
1609958400000|2021-01-06 18:40:00|435.3|434|435.8|434.5|436|434.8|435.3|434|17
1609958700000|2021-01-06 18:45:00|436|434.3|435.5|434|436|434.5|435.3|433.8|0
1609959000000|2021-01-06 18:50:00|435.3|434.3|436|434.8|436.3|434.8|435.3|434|8
1609959300000|2021-01-06 18:55:00|436.3|435|435.5|434.3|436.3|435|435.5|434.3|20
1609959600000|2021-01-06 19:00:00|435.8|434.5|435.5|434.3|436|434.8|435.3|434|5
1609959900000|2021-01-06 19:05:00|435.8|434|435.5|434.3|435.8|434.5|435|433.8|81
1609960200000|2021-01-06 19:10:00|435.3|434|435.5|434.3|436|434.8|435.3|434|94
1609960500000|2021-01-06 19:15:00|435.8|434.5|434.5|433.3|435.8|434.5|434.3|432.8|84
1609960800000|2021-01-06 19:20:00|434.3|433|435|433.5|435.5|434.3|434.3|433|23
1609961100000|2021-01-06 19:25:00|434.8|433.8|433.5|432|435|433.8|433.3|432|364
1609961400000|2021-01-06 19:30:00|433.3|432.3|433.3|432|433.5|432.3|433|431.5|48
1609961700000|2021-01-06 19:35:00|433|431.8|432|430.8|433|432|431.3|430|117
1609962000000|2021-01-06 19:40:00|432.3|430.5|432.8|431.5|433|431.5|431.8|430.5|38
1609962300000|2021-01-06 19:45:00|433|431.3|431|429.8|433|431.5|430.8|429.5|81
1609962600000|2021-01-06 19:50:00|431.3|429.5|432|430.8|432.3|431|430.8|429.5|10
1609962900000|2021-01-06 19:55:00|432.3|431|432|430.5|432.3|431|431.5|430.3|21
1609963200000|2021-01-06 20:00:00|431.8|430.8|429.8|428.5|432|430.8|429.8|428.5|70
1609963500000|2021-01-06 20:05:00|430|428.8|428.5|427.3|430.3|429|426.3|425|660
1609963800000|2021-01-06 20:10:00|428.8|427.5|430.5|429|430.8|429.5|428.5|427.3|139
1609964100000|2021-01-06 20:15:00|430.3|429.3|431.5|430.3|431.5|430.3|430.3|429.3|96
1609964400000|2021-01-06 20:20:00|431.8|430|432|430.8|432.5|431|431.5|430|20
1609964700000|2021-01-06 20:25:00|432.3|431|432.8|431.5|432.8|431.5|432|430.8|36
1609965000000|2021-01-06 20:30:00|432.5|431.3|432.3|431|432.5|431.3|432|430.8|68
1609965300000|2021-01-06 20:35:00|432.5|431.3|431.8|430.5|432.5|431.3|431.8|430.5|198
1609965600000|2021-01-06 20:40:00|432|430.8|432|430.8|432.8|431.5|431.8|430.8|3
1609965900000|2021-01-06 20:45:00|432.3|430.5|432.3|431|432.5|431.3|431.8|430.5|10
1609966200000|2021-01-06 20:50:00|432|430.8|432.5|431.3|432.8|431.3|431.8|430.5|3
1609966500000|2021-01-06 20:55:00|432.8|431|432.3|431|432.8|431.5|432|430.8|1
1609966800000|2021-01-06 21:00:00|432.5|431.3|432.3|431|432.5|431.3|432|430.8|20
1609967100000|2021-01-06 21:05:00|432.5|431.3|432.5|431.3|432.5|431.3|432.3|431|1
1609967400000|2021-01-06 21:10:00|432.8|431|433|431.5|433.3|431.8|432.8|431|122
1609967700000|2021-01-06 21:15:00|432.8|431.8|433.3|431.8|433.3|431.8|432.8|431.5|10
1609968000000|2021-01-06 21:20:00|433.5|432|433.8|432.5|433.8|432.5|433.3|431.8|5
1609968300000|2021-01-06 21:25:00|433.5|432.3|433.3|432|433.8|432.5|433.3|431.8|8
1609968600000|2021-01-06 21:30:00|433.5|432.3|433.5|432.3|433.8|432.5|433.3|432|8
1609968900000|2021-01-06 21:35:00|433.3|432|433.3|431.8|433.5|432.3|433.3|431.8|128
1609969200000|2021-01-06 21:40:00|433|432|433|431.8|433.3|432|433|431.8|0
1609969500000|2021-01-06 21:45:00|433.3|431.5|434|432.8|434|432.8|433|431.5|40
1609969800000|2021-01-06 21:50:00|433.8|432.5|433|431.8|434|432.5|433|431.8|11
1609970100000|2021-01-06 21:55:00|432.8|431.5|433.3|431.8|433.3|432|432.8|431.5|109
1609970400000|2021-01-06 22:00:00|433.8||433.8||434.3||433.8||0
1609970700000|2021-01-06 22:05:00|433.5|431.5|433.5|431.5|433.5|431.5|433.5|431.5|1
1609971900000|2021-01-06 22:25:00||432||432||432||432|0
1609972200000|2021-01-06 22:30:00||431.8||431.5||431.8||431.5|0
1609972800000|2021-01-06 22:40:00||431.8||431.5||432||431.5|0
1609984800000|2021-01-07 02:00:00|435.3|433.8|435|433.8|435.5|434|435|433.8|2
1609985100000|2021-01-07 02:05:00|435.3|434|436.3|434.8|436.3|435|435|434|27
1609985400000|2021-01-07 02:10:00|436|435|435.8|434.5|436.3|435|435.3|434|4
1609985700000|2021-01-07 02:15:00|435.5|434.3|435.5|434.3|435.8|434.5|435.5|434.3|1
1609986000000|2021-01-07 02:20:00|435.8|434.5|435.3|434|435.8|434.5|435.3|434|0
1609986300000|2021-01-07 02:25:00|435.5|434.3|435.3|434|435.5|434.3|435.3|434|0
1609986600000|2021-01-07 02:30:00|435.5|433.8|435|433.8|435.5|434|435|433.8|1
1609986900000|2021-01-07 02:35:00|435.3|433.5|435.8|434.3|435.8|434.5|435|433.5|5
1609987200000|2021-01-07 02:40:00|435.5||435.5||435.8||435.5||0
1609987500000|2021-01-07 02:45:00|435.8|434|435.8|434.5|435.8|434.5|435.3|434|0
1609987800000|2021-01-07 02:50:00|436|434.3|435.8|434.5|436|434.8|435.8|434.3|2
1609988100000|2021-01-07 02:55:00|436|434.8|436.3|435|436.5|435.3|435.8|434.5|15
1609988400000|2021-01-07 03:00:00|436.5|434.8|436.5|435.3|436.5|435.3|436|434.8|13
1609988700000|2021-01-07 03:05:00|436.3|435|436.3|435|436.8|435.5|436|434.8|10
1609989000000|2021-01-07 03:10:00|436.5|435.3|436|434.8|436.5|435.3|435.8|434.5|1
1609989300000|2021-01-07 03:15:00|436.3|435|436.5|435.3|436.8|435.3|436.3|435|0
1609989600000|2021-01-07 03:20:00|436.8|435.5|436.8|435.3|437|435.8|436.5|435.3|5
1609989900000|2021-01-07 03:25:00|436.5|435.5|436.5|435.3|436.8|435.5|436.3|435|0
1609990200000|2021-01-07 03:30:00|436.3|435|436.3|435|436.5|435.3|436.3|435|0
1609990500000|2021-01-07 03:35:00|436.5|435.3|436.8|435.3|436.8|435.5|436.3|435|0
1609990800000|2021-01-07 03:40:00|436.5|435.5|436.5|435.3|436.5|435.5|436.5|435.3|0
1609991100000|2021-01-07 03:45:00|436.8|435|436.8|435.5|436.8|435.5|436.5|435|1
1609991400000|2021-01-07 03:50:00|436.5|435.3|436.8|435.5|436.8|435.5|436.5|435.3|7
1609991700000|2021-01-07 03:55:00|437|435.8|437|435.8|437|435.8|437|435.8|1
1609992000000|2021-01-07 04:00:00|436.8|435.5|436.8|435.5|436.8|435.8|436.8|435.5|10
1609992300000|2021-01-07 04:05:00|437|435.3|436.5|435.3|437|435.3|436.5|435.3|0
1609992600000|2021-01-07 04:10:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|9
1609992900000|2021-01-07 04:15:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|25
1609993200000|2021-01-07 04:20:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|0
1609993500000|2021-01-07 04:25:00|436.3|435|436.3|435|436.5|435.3|436.3|435|0
1609993800000|2021-01-07 04:30:00|436.5|435.3|436.3|435|436.5|435.3|436.3|435|0
1609995300000|2021-01-07 04:55:00|436|434.8|435.8|434.5|436.3|435|435.8|434.5|36
1609995600000|2021-01-07 05:00:00|436|434.8|436|434.8|436|434.8|436|434.8|0
1609995900000|2021-01-07 05:05:00|436.3|435|436.3|435|436.3|435|436.3|435|38
1609996200000|2021-01-07 05:10:00|436|434.8|436|434.8|436.3|435|435.8|434.5|1
1609996500000|2021-01-07 05:15:00|435.8|434.5|436|434.8|436|434.8|435.8|434.5|0
1609996800000|2021-01-07 05:20:00|436.3||436||436.3||436||0
1609997100000|2021-01-07 05:25:00||434.5||434.8||434.8||434.5|8
1609997400000|2021-01-07 05:30:00|435.8|434.5|435.5|434.3|435.8|434.5|435.3|434|4
1609997700000|2021-01-07 05:35:00|435.8|434.5|435.5|434.3|435.8|434.5|435.5|434.3|5
1609998000000|2021-01-07 05:40:00|435.8|434.5|435.8|434.5|436|434.5|435.5|434.5|0
1609998300000|2021-01-07 05:45:00|436|434.8|436.3|435|436.3|435|435.8|434.5|9
1609998600000|2021-01-07 05:50:00|436|434.8|436|434.8|436.3|435|435.8|434.5|6
1609998900000|2021-01-07 05:55:00|436.3|435|436.3|435|436.5|435.3|436|434.8|0
1609999200000|2021-01-07 06:00:00|436.5|435.3|436.5|435.3|436.5|435.3|436.5|435|0
1609999500000|2021-01-07 06:05:00|436.8|435.5|437|435.5|437|435.8|436.8|435.5|39
1609999800000|2021-01-07 06:10:00|436.8|435.3|436.8|435.5|437|435.5|436.5|435.3|1
1610000100000|2021-01-07 06:15:00|437|435.8|437|435.5|437|435.8|436.8|435.5|0
1610000400000|2021-01-07 06:20:00|436.8|435.8|437|435.8|437|435.8|436.8|435.5|3
1610000700000|2021-01-07 06:25:00|436.8|435.5|436.8|435.3|437|435.8|436.5|435.3|2
1610001000000|2021-01-07 06:30:00|436.5|435.5|436.8|435.5|437|435.8|436.5|435.3|100
1610001300000|2021-01-07 06:35:00|437|435.8|437.3|436|437.3|436|437|435.5|8
1610001600000|2021-01-07 06:40:00|437|435.8|436.5|435.3|437|436|436.5|435.3|9
1610001900000|2021-01-07 06:45:00|436.8|435.5|436.5|435.3|437|435.8|436.5|435.3|22
1610002200000|2021-01-07 06:50:00|436.8|435.5|437|435.8|437.3|436|436.5|435.3|319
1610002500000|2021-01-07 06:55:00|436.8|435.5|437|435.8|437.3|436|436.8|435.5|12
1610002800000|2021-01-07 07:00:00|437.3|436|438.3|437|438.3|437|437|436|11
1610003100000|2021-01-07 07:05:00|438.5|437.3|438.3|436.8|438.5|437.3|438|436.8|4
1610003400000|2021-01-07 07:10:00|438|437|438.8|437.3|438.8|437.5|438|436.8|38
1610003700000|2021-01-07 07:15:00|439|437.5|438.3|437|439|437.8|438|436.8|158
1610004000000|2021-01-07 07:20:00|438.5|437.3|438.3|436.8|438.5|437.3|438|436.8|3
1610004300000|2021-01-07 07:25:00|438|436.5|437.8|436.5|438|436.8|437.5|436.3|39
1610004600000|2021-01-07 07:30:00|438|436.8|438|436.8|438|436.8|437.8|436.5|0
1610004900000|2021-01-07 07:35:00|438.3|437|438.5|437.3|438.8|437.5|438|436.8|43
1610005200000|2021-01-07 07:40:00|438.8|437.5|437.8|436.3|438.8|437.5|437.8|436.3|2
1610005500000|2021-01-07 07:45:00|437.5|436.5|437.5|436|438|436.5|437.3|436|4
1610005800000|2021-01-07 07:50:00|437.8|436.3|437.3|435.8|438|436.8|437.3|435.8|979
1610006100000|2021-01-07 07:55:00|437|436|437|435.8|437.3|436|436.8|435.5|37
1610006400000|2021-01-07 08:00:00|437.3|436|437|435.8|437.5|436.3|436.5|435.3|61
1610006700000|2021-01-07 08:05:00|436.8|435.5|435|433.8|436.8|435.5|435|433.5|2582
1610007000000|2021-01-07 08:10:00|435.3|434|436.3|435|436.3|435|435|433.8|272
1610007300000|2021-01-07 08:15:00|436.5|435.3|436.8|435.5|437|435.8|436.5|435|150
1610007600000|2021-01-07 08:20:00|437|435.8|437.5|436.3|437.5|436.3|436.8|435.5|224
1610007900000|2021-01-07 08:25:00|437.3|436|437.5|436.3|437.8|436.5|437.3|436|94
1610008200000|2021-01-07 08:30:00|437.8|436.5|436.5|435.3|437.8|436.5|436.3|435|516
1610008500000|2021-01-07 08:35:00|436.3|435|436.5|435.3|437|435.8|436|434.8|60
1610008800000|2021-01-07 08:40:00|436.3|435|437.3|436|437.3|436|436.3|434.8|30
1610009100000|2021-01-07 08:45:00|437|435.8|437.5|436|437.8|436.5|437|435.8|18
1610009400000|2021-01-07 08:50:00|437.3|436.3|437.5|436.3|437.8|436.5|437|435.5|55
1610009700000|2021-01-07 08:55:00|437.8|436|437.5|436.3|437.8|436.5|437.3|436|47
1610010000000|2021-01-07 09:00:00|437.3|436|436.8|435.5|437.5|436.3|436.3|435|120
1610010300000|2021-01-07 09:05:00|436.5|435.3|437.5|436.3|438|436.5|436.5|435.3|233
1610010600000|2021-01-07 09:10:00|437.8|436.5|437.3|436|437.8|436.5|437|435.8|118
1610010900000|2021-01-07 09:15:00|437|435.8|437.3|436|437.8|436.5|437|435.8|787
1610011200000|2021-01-07 09:20:00|437|435.8|437|435.8|437.5|436.3|436.8|435.5|126
1610011500000|2021-01-07 09:25:00|436.8|435.5|437|435.8|437.5|436|436.8|435.5|105
1610011800000|2021-01-07 09:30:00|437.3|435.5|437|435.5|437.3|436|436.8|435.5|47
1610012100000|2021-01-07 09:35:00|436.8|435.8|436.3|434.8|437|435.8|435.8|434.5|91
1610012400000|2021-01-07 09:40:00|436|434.5|436|434.8|436.5|435|436|434.5|42
1610012700000|2021-01-07 09:45:00|436.3|435|436.3|435|436.3|435|435.3|434|495
1610013000000|2021-01-07 09:50:00|436|434.8|436.3|434.8|436.8|435.3|435.8|434.5|228
1610013300000|2021-01-07 09:55:00|436|434.5|436.3|435|436.5|435.3|435.8|434.5|155
1610013600000|2021-01-07 10:00:00|436|434.8|436.5|435.3|436.5|435.3|435.8|434.5|54
1610013900000|2021-01-07 10:05:00|436.8|435.5|437.3|436|437.3|436|436.5|435.3|30
1610014200000|2021-01-07 10:10:00|437|435.8|437.5|436.3|437.5|436.3|436.8|435.5|364
1610014500000|2021-01-07 10:15:00|437.3|436|438.5|437.3|438.5|437.3|437.3|436|76
1610014800000|2021-01-07 10:20:00|438.3|437|438|436.5|438.8|437.5|437.8|436.5|200
1610015100000|2021-01-07 10:25:00|437.8|436.8|437.5|436.3|438|436.8|437.3|436|140
1610015400000|2021-01-07 10:30:00|437.8|436.5|438|436.5|438|436.8|437.5|436.3|289
1610015700000|2021-01-07 10:35:00|437.8|436.8|437.3|436|438|436.8|437|435.8|18
1610016000000|2021-01-07 10:40:00|437.5|436.3|437.5|436.3|437.5|436.3|437.3|436|28
1610016300000|2021-01-07 10:45:00|437.3|436|435.3|434|437.5|436|435|433.8|179
1610016600000|2021-01-07 10:50:00|435.5|434.3|435.5|434.3|435.8|434.5|435|433.8|52
1610016900000|2021-01-07 10:55:00|435.8|434.5|435.8|434.5|436.5|435.3|435.5|434.3|121
1610017200000|2021-01-07 11:00:00|435.5|434.3|435.5|434.3|435.8|434.5|435|433.8|1089
1610017500000|2021-01-07 11:05:00|435.3|434|435|433.8|435.5|434.3|435|433.5|512
1610017800000|2021-01-07 11:10:00|435.3|434|435.5|434.3|435.5|434.3|435|433.5|616
1610018100000|2021-01-07 11:15:00|435.3|434|435.3|433.8|435.5|434.3|435|433.5|58
1610018400000|2021-01-07 11:20:00|435|434|434.8|433.5|435.3|434|434.8|433.3|28
1610018700000|2021-01-07 11:25:00|434.5|433.3|434.8|433.5|435.3|433.8|434.3|433|82
1610019000000|2021-01-07 11:30:00|435|433.8|435.3|434|435.5|434.3|435|433.5|19
1610019300000|2021-01-07 11:35:00|435.5|434.3|434.8|433.5|435.8|434.3|434.5|433.3|53
1610019600000|2021-01-07 11:40:00|434.5|433.3|434.3|433|435|433.8|434|432.8|76
1610019900000|2021-01-07 11:45:00|434.5|433.3|434.8|433.5|435|433.5|434.3|432.8|63
1610020200000|2021-01-07 11:50:00|435|433.8|434.8|433.3|435.3|434|434.8|433.3|37
1610020500000|2021-01-07 11:55:00|434.5|433.5|434.8|433.5|435|433.8|434.5|433|34
1610020800000|2021-01-07 12:00:00|434.5|433.3|435.3|434|435.3|434|434|432.8|2355
1610021100000|2021-01-07 12:05:00|435|433.8|435|433.5|435.3|434|434.8|433.5|66
1610021400000|2021-01-07 12:10:00|435.3|433.8|435|433.8|435.8|434.5|435|433.5|126
1610021700000|2021-01-07 12:15:00|435.3|434|435.5|434.3|435.5|434.3|434.8|433.5|13
1610022000000|2021-01-07 12:20:00|435.8|434|435.8|434.5|435.8|434.5|435|433.8|165
1610022300000|2021-01-07 12:25:00|436|434.8|436|434.8|436.5|435.3|436|434.5|334
1610022600000|2021-01-07 12:30:00|436.3|435|436|434.8|436.3|435|436|434.8|29
1610022900000|2021-01-07 12:35:00|436.3|435|436|434.8|436.5|435.3|435.8|434.5|13
1610023200000|2021-01-07 12:40:00|436.3|435|436.5|435.3|436.8|435.5|436.3|435|33
1610023500000|2021-01-07 12:45:00|436.8|435|436.5|435.3|436.8|435.5|436.5|435|631
1610023800000|2021-01-07 12:50:00|436.3|435|436.3|435|436.5|435.3|436.3|435|63
1610024100000|2021-01-07 12:55:00|436.5|435.3|436.5|435.3|436.8|435.5|436.3|435|80
1610024400000|2021-01-07 13:00:00|436.8|435|436.8|435.5|437.3|436|436.8|435|200
1610024700000|2021-01-07 13:05:00|436.5|435.3|436.5|435.3|437|435.8|436.5|435.3|85
1610025000000|2021-01-07 13:10:00|436.8|435.5|435.3|434|437|435.8|435|433.8|75
1610025300000|2021-01-07 13:15:00|435|433.8|436|434.8|436|434.8|435|433.8|358
1610025600000|2021-01-07 13:20:00|436.3|435|435.8|434.5|436.3|435|435.8|434.5|741
1610025900000|2021-01-07 13:25:00|436|434.8|435.8|434.5|436|434.8|435.8|434.5|77
1610026200000|2021-01-07 13:30:00|435.5|434.3|435.3|434|435.5|434.3|434.5|433.3|129
1610026500000|2021-01-07 13:35:00|435.5|433.8|435.5|434.3|435.8|434.5|435|433.8|116
1610026800000|2021-01-07 13:40:00|435.8|434|435.3|434|435.8|434.3|435|433.8|61
1610027100000|2021-01-07 13:45:00|435.5|434.3|434.8|433.5|435.5|434.3|434.3|433|88
1610027400000|2021-01-07 13:50:00|435|433.8|434.8|433.5|435.3|433.8|434.5|433.3|38
1610027700000|2021-01-07 13:55:00|435|433.3|433.8|432.5|435|433.5|433.8|432.5|297
1610028000000|2021-01-07 14:00:00|434|432.8|434.8|433.5|435.5|434.3|434|432.8|603
1610028300000|2021-01-07 14:05:00|434.5|433.3|435.3|433.8|435.3|433.8|434|432.8|78
1610028600000|2021-01-07 14:10:00|435|434|435.5|434|436|434.5|435|433.8|59
1610028900000|2021-01-07 14:15:00|435.8|434.3|435.8|434.5|436|434.8|435.5|434.3|133
1610029200000|2021-01-07 14:20:00|436|434.3|435.5|434.3|436|434.8|435.5|434.3|23
1610029500000|2021-01-07 14:25:00|435.3|434|435.8|434.5|435.8|434.5|435|433.8|72
1610029800000|2021-01-07 14:30:00|435.5|434.3|435.8|434.5|436.3|434.8|435|433.8|58
1610030100000|2021-01-07 14:35:00|435.5|434.3|435.8|434.3|436.3|434.8|435.5|434.3|169
1610030400000|2021-01-07 14:40:00|436|434.5|436.5|435.3|436.8|435.5|435.8|434.5|30
1610030700000|2021-01-07 14:45:00|436.8|435.5|436.3|435|437|435.8|436.3|435|58
1610031000000|2021-01-07 14:50:00|436.5|435.3|435.5|434.3|436.8|435.3|435.5|434.3|116
1610031300000|2021-01-07 14:55:00|435.8|434.5|436.3|435|436.5|435.3|435.5|434.3|110
1610031600000|2021-01-07 15:00:00|436.5|435.3|436.5|435.3|437.3|436|436.3|435|49
1610031900000|2021-01-07 15:05:00|436.3|435|435.5|434.3|436.5|435.3|435.5|434.3|106
1610032200000|2021-01-07 15:10:00|435.8|434.5|435|433.8|436|434.5|435|433.8|120
1610032500000|2021-01-07 15:15:00|435.3|434|436|434.8|436.5|435.3|434.8|433.5|43
1610032800000|2021-01-07 15:20:00|436.3|435|435.5|434.3|436.5|435.3|435.5|434.3|52
1610033100000|2021-01-07 15:25:00|435.8|434.5|435.5|434|435.8|434.5|435|433.8|50
1610033400000|2021-01-07 15:30:00|435.3|434.3|436.8|435.5|436.8|435.5|435.3|434|158
1610033700000|2021-01-07 15:35:00|437|435.3|437|435.8|437.3|436|436.8|435.3|192
1610034000000|2021-01-07 15:40:00|437.3|436|437.5|436.3|437.8|436.5|437|435.8|134
1610034300000|2021-01-07 15:45:00|437.8|436.5|437.5|436.3|438|436.8|437.5|436.3|17
1610034600000|2021-01-07 15:50:00|437.8|436.5|437.8|436.5|438|436.8|437.5|436.3|53
1610034900000|2021-01-07 15:55:00|438|436.8|438.5|437|438.5|437.3|437.8|436.8|34
1610035200000|2021-01-07 16:00:00|438.3|437.3|438.5|437.3|438.5|437.3|438|436.8|119
1610035500000|2021-01-07 16:05:00|438.8|437.5|437.8|436.5|439|437.8|437.8|436.5|295
1610035800000|2021-01-07 16:10:00|438|436.8|437.8|436.3|438|436.8|437.3|436|150
1610036100000|2021-01-07 16:15:00|437.5|436.5|436.8|435.5|438|436.8|436.8|435.5|472
1610036400000|2021-01-07 16:20:00|437|435.8|436.8|435.5|437.5|436.3|436.8|435.5|1709
1610036700000|2021-01-07 16:25:00|437|435.8|436.8|435.5|437|435.8|436.3|435|1780
1610037000000|2021-01-07 16:30:00|436.5|435.3|436.5|435.3|437.3|436|436.3|435|373
1610037300000|2021-01-07 16:35:00|436.3|435|435.8|434.3|436.5|435.3|435.3|434|320
1610037600000|2021-01-07 16:40:00|435.5|434.5|435.5|434.3|436.3|435|435.5|434|357
1610037900000|2021-01-07 16:45:00|435.8|434|435.3|434|435.8|434.5|435|433.8|230
1610038200000|2021-01-07 16:50:00|435.5|434.3|435.3|434|436|434.8|435|433.8|474
1610038500000|2021-01-07 16:55:00|435.5|433.8|435|433.8|435.5|434.3|435|433.8|294
1610038800000|2021-01-07 17:00:00|435.3|434|434.8|433.5|435.3|434|434.3|433|52
1610039100000|2021-01-07 17:05:00|435|433.8|434.8|433.5|435|433.8|434.5|433.3|110
1610039400000|2021-01-07 17:10:00|435|433.8|435.8|434.5|436|434.5|434.8|433.5|81
1610039700000|2021-01-07 17:15:00|436|434.8|435.3|434|436.5|435.3|435.3|434|7088
1610040000000|2021-01-07 17:20:00|435.5|433.8|434.8|433.5|435.5|433.8|434.5|433.3|212
1610040300000|2021-01-07 17:25:00|434.5|433.3|434.8|433.5|434.8|433.5|434.5|433.3|75
1610040600000|2021-01-07 17:30:00|434.5|433.3|434.5|433.3|434.5|433.3|434|432.8|382
1610040900000|2021-01-07 17:35:00|434.3|433|434.8|433.5|434.8|433.5|434|432.8|89
1610041200000|2021-01-07 17:40:00|434.5|433.3|433.8|432.5|434.8|433.5|433.8|432.5|330
1610041500000|2021-01-07 17:45:00|433.5|432.3|434|432.8|434|432.8|433.5|432.3|1822
1610041800000|2021-01-07 17:50:00|434.3|433|434.5|433.3|434.5|433.3|434.3|433|186
1610042100000|2021-01-07 17:55:00|434.3|433|434|432.8|434.5|433.3|433.8|432.5|29
1610042400000|2021-01-07 18:00:00|434.3|433|434.3|433|434.5|433.3|434|432.8|42
1610042700000|2021-01-07 18:05:00|434.5|433.3|434|432.8|434.5|433.3|434|432.8|108
1610043000000|2021-01-07 18:10:00|434.3|433|434.8|433.3|434.8|433.3|434|432.8|64
1610043300000|2021-01-07 18:15:00|435|433.5|434.5|433.3|435|433.8|434.5|433.3|204
1610043600000|2021-01-07 18:20:00|434.8|433.5|433.8|432.5|434.8|433.5|433.8|432.5|219
1610043900000|2021-01-07 18:25:00|434|432.8|434|432.5|434|432.8|433|431.8|74
1610044200000|2021-01-07 18:30:00|433.8|432.3|434.8|433.5|434.8|433.5|433.8|432.3|30
1610044500000|2021-01-07 18:35:00|435|433.3|434.3|433|435|433.5|434|432.8|67
1610044800000|2021-01-07 18:40:00|434.5|433.3|435.3|434|435.3|434|434.3|433|333
1610045100000|2021-01-07 18:45:00|435|433.8|434.8|433.5|435.3|434|434.5|433.3|149
1610045400000|2021-01-07 18:50:00|435|433.8|435|433.8|435|433.8|434.8|433.5|26
1610045700000|2021-01-07 18:55:00|435.3|434|434.8|433.5|435.3|434|434.3|433|48
1610046000000|2021-01-07 19:00:00|434.5|433.3|434.8|433.5|435|433.8|434.3|432.8|23
1610046300000|2021-01-07 19:05:00|434.5|433.3|434.3|433|434.8|433.5|434.3|433|8
1610046600000|2021-01-07 19:10:00|434.5|433.3|434.5|433.3|434.8|433.5|434.3|433|39
1610046900000|2021-01-07 19:15:00|434.3|433|434.3|433|434.5|433.3|434|432.8|65
1610047200000|2021-01-07 19:20:00|434.5|433.3|434.8|433.5|435.3|434|434.3|433|32
1610047500000|2021-01-07 19:25:00|435|433.3|434.8|433.5|435.5|434.3|434.3|433|334
1610047800000|2021-01-07 19:30:00|434.5|433.3|434|432.8|434.8|433.5|434|432.5|421
1610048100000|2021-01-07 19:35:00|434.3|433|434.5|433.3|434.5|433.3|434|432.8|1
1610048400000|2021-01-07 19:40:00|434.8|433.5|435.3|434|435.3|434|434.8|433.3|38
1610048700000|2021-01-07 19:45:00|435.5|434.3|435.8|434.5|436|434.8|435.3|434|19
1610049000000|2021-01-07 19:50:00|436|434.8|436|434.8|436|434.8|435.8|434.5|12
1610049300000|2021-01-07 19:55:00|435.8|434.5|436|434.8|436.3|434.8|435.8|434.5|94
1610049600000|2021-01-07 20:00:00|435.8|434.5|435.8|434.5|436|434.8|435.8|434.3|4
1610049900000|2021-01-07 20:05:00|436|434.8|436|434.8|436|434.8|435.8|434.5|0
1610050200000|2021-01-07 20:10:00|435.8|434.5|435.8|434.3|436|434.8|435.5|434.3|3
1610050500000|2021-01-07 20:15:00|435.5|434.5|435.5|434.3|435.8|434.5|435.5|434|10
1610050800000|2021-01-07 20:20:00|435.8|434.5|436|434.8|436|434.8|435.8|434.5|0
1610051100000|2021-01-07 20:25:00|435.8|434.5|436|434.8|436|434.8|435.8|434.5|30
1610051400000|2021-01-07 20:30:00|436.3|435|436|434.8|436.3|435|436|434.8|3
1610051700000|2021-01-07 20:35:00|436.3|435|436|434.8|436.3|435|436|434.8|10
1610052000000|2021-01-07 20:40:00|436.3|435|436|434.8|436.3|435|436|434.8|3
1610052300000|2021-01-07 20:45:00|435.8|434.5|436|434.5|436|434.5|435.8|434.5|29
1610052600000|2021-01-07 20:50:00|435.8|434.8|436|434.8|436|434.8|435.8|434.5|0
1610052900000|2021-01-07 20:55:00|436.3|435|436.3|435|436.5|435|436|435|63
1610053200000|2021-01-07 21:00:00|436.5|434.8|436.3|434.8|436.5|435|436|434.8|10
1610053500000|2021-01-07 21:05:00|436|435|436|434.8|436.3|435|436|434.8|17
1610053800000|2021-01-07 21:10:00|436.3||436||436.3||436||38
1610054100000|2021-01-07 21:15:00|436.3||436||436.3||436||0
1610054700000|2021-01-07 21:25:00|435.8|434.5|436|434.5|436|434.8|435.8|434.5|6
1610055000000|2021-01-07 21:30:00||434.8||434.8||434.8||434.5|0
1610055300000|2021-01-07 21:35:00|435.8|434.5|435.8|434.3|436|434.8|435.8|434.3|0
1610055600000|2021-01-07 21:40:00|435.5|434.5|435.8|434.3|435.8|434.5|435.5|434.3|1
1610055900000|2021-01-07 21:45:00|435.5|434.5|436.3|434.8|436.3|434.8|435.5|434.5|110
1610056200000|2021-01-07 21:50:00|436|435|435.8|434.3|436.3|435|435.5|434.3|7
1610056500000|2021-01-07 21:55:00|435.5|434.5|435.8|434.3|435.8|434.5|435.5|434.3|5
1610056800000|2021-01-07 22:00:00|435.5|433.8|435.8|434.3|435.8|434.3|435.3|433.8|4
1610057700000|2021-01-07 22:15:00|435.5|434|435.8|434|435.8|434|435.5|434|20
1610058000000|2021-01-07 22:20:00|435.5||435.8||435.8||435.5||0
1610058600000|2021-01-07 22:30:00|435.5|434.5|435.8|434|435.8|434.5|435.5|434|5
1610060100000|2021-01-07 22:55:00||434.3||434.3||434.3||434.3|0
1610071200000|2021-01-08 02:00:00|436.3|434.8|436.5|435.3|436.5|435.3|436|434.5|0
1610071500000|2021-01-08 02:05:00|436.3|435|436.3|435|436.3|435|436|434.8|0
1610071800000|2021-01-08 02:10:00|436.5|435.3|436.5|435|436.5|435.3|436.3|435|4
1610072100000|2021-01-08 02:15:00|436.3|435.3|436.5|435|436.5|435.3|436.3|435|0
1610072400000|2021-01-08 02:20:00|436.3|435.3|436.5|435|436.5|435.3|436.3|435|10
1610072700000|2021-01-08 02:25:00||435.3||435.3||435.3||435.3|0
1610073000000|2021-01-08 02:30:00|436.8|435.5|437.8|436.3|437.8|436.5|436.5|435.3|70
1610073300000|2021-01-08 02:35:00|437.5|436|437.3|436|437.8|436.3|437|435.8|1
1610073600000|2021-01-08 02:40:00|437.5|436.3|438|436.8|438|436.8|437.5|436.3|0
1610073900000|2021-01-08 02:45:00|437.8|436.5|437.8|436.3|437.8|436.8|437.5|436.3|0
1610074200000|2021-01-08 02:50:00|437.5|436.5|438|436.5|438|436.8|437.5|436.3|0
1610074500000|2021-01-08 02:55:00|437.8|436.8|437.5|436.3|438|436.8|437.5|436.3|1
1610074800000|2021-01-08 03:00:00|437.8|436.5|437|435.8|437.8|436.5|437|435.8|0
1610075100000|2021-01-08 03:05:00|436.8|435.5|437.3|436|437.5|436|436.8|435.5|0
1610075400000|2021-01-08 03:10:00|437|435.8|437|435.5|437.3|435.8|436.8|435.3|0
1610075700000|2021-01-08 03:15:00|437.3|435.8|437.3|435.8|437.3|436|437|435.8|0
1610076000000|2021-01-08 03:20:00|437|436|437|435.8|437.3|436|437|435.8|0
1610076300000|2021-01-08 03:25:00|437.3|435.5|436.8|435.3|437.3|435.8|436.5|435.3|4
1610076600000|2021-01-08 03:30:00|436.5|435.5|436.8|435.5|436.8|435.5|436.5|435.3|20
1610076900000|2021-01-08 03:35:00|436.5|435.3|436.5|435.3|436.8|435.5|436.5|435.3|11
1610077200000|2021-01-08 03:40:00|436.3|435|436.5|435.3|436.5|435.3|436.3|435|28
1610077500000|2021-01-08 03:45:00|436.8|435.5|436.8|435.5|436.8|435.5|436.8|435.5|1
1610077800000|2021-01-08 03:50:00|437|435.8|437|435.8|437|435.8|436.8|435.5|22
1610078100000|2021-01-08 03:55:00|437.3|436|437|435.8|437.3|436|437|435.8|8
1610078400000|2021-01-08 04:00:00|436.8|435.5|437|435.8|437.3|435.8|436.8|435.5|1
1610078700000|2021-01-08 04:05:00|437.3|435.5|437|435.8|437.3|435.8|436.8|435.5|1
1610079000000|2021-01-08 04:10:00||435.5||435.8||435.8||435.5|3
1610079300000|2021-01-08 04:15:00|436.8|435.5|436.8|435.5|436.8|435.5|436.8|435.5|0
1610079600000|2021-01-08 04:20:00|437|435.8|437|435.8|437|435.8|437|435.8|0
1610080200000|2021-01-08 04:30:00|436.8|435.5|436.8|435.5|437|435.8|436.8|435.5|8
1610080500000|2021-01-08 04:35:00|437|435.8|437|435.8|437|435.8|437|435.8|0
1610081100000|2021-01-08 04:45:00|437.3|436|437.3|436|437.3|436|437|435.8|9
1610081400000|2021-01-08 04:50:00|437|435.8|437|435.8|437.3|436|437|435.8|12
1610082300000|2021-01-08 05:05:00|437.3|436|437.8|436.5|437.8|436.5|437.3|436|9
1610082600000|2021-01-08 05:10:00|||||||||3
1610082900000|2021-01-08 05:15:00||436.3||436.5||436.5||436.3|11
1610083200000|2021-01-08 05:20:00|438|436.8|437.8|436.5|438|436.8|437.8|436.5|22
1610083500000|2021-01-08 05:25:00|438|436.8|438|436.8|438|436.8|438|436.5|0
1610083800000|2021-01-08 05:30:00|437.8|436.5|437.3|436|437.8|436.8|437.3|435.8|0
1610084100000|2021-01-08 05:35:00|437.5|435.8|437|435.8|437.5|436|437|435.8|0
1610084400000|2021-01-08 05:40:00|436.8|435.5|437|435.8|437|435.8|436.8|435.5|8
1610084700000|2021-01-08 05:45:00|437.3|436|437.3|436|437.3|436|437|435.8|0
1610085000000|2021-01-08 05:50:00|437|435.8|437.3|436|437.3|436|437|435.8|454
1610085300000|2021-01-08 05:55:00|437|435.8|437.5|436|437.5|436.3|437|435.8|11
1610085600000|2021-01-08 06:00:00|437.8|436.3|437.3|436|438|436.8|437|435.8|489
1610085900000|2021-01-08 06:05:00|437.5|436.3|438.3|437|438.5|437.3|437.5|436|878
1610086200000|2021-01-08 06:10:00|438.5|437.3|438.3|436.8|438.5|437.3|438.3|436.8|0
1610086500000|2021-01-08 06:15:00|438.5|437|438.8|437.5|439|437.5|438.3|437|38
1610086800000|2021-01-08 06:20:00|439|437.8|439.3|438|439.5|438.3|439|437.8|24
1610087100000|2021-01-08 06:25:00|439.5|437.8|439.3|437.8|439.5|438|439|437.5|27
1610087400000|2021-01-08 06:30:00|439.5|438|439.5|438|439.5|438.3|439.3|437.8|48
1610087700000|2021-01-08 06:35:00|439.3|438.3|439.5|438.3|439.5|438.3|439.3|438|20
1610088000000|2021-01-08 06:40:00|439.3|438|439.5|438.3|440|438.8|439|437.8|94
1610088300000|2021-01-08 06:45:00|439.8|438.5|439.8|438.5|440|438.8|439.5|438.5|278
1610088600000|2021-01-08 06:50:00|440|438.8|440|438.5|440|438.8|439.8|438.5|5
1610088900000|2021-01-08 06:55:00|439.8|438.8|439.5|438.3|440|438.8|439.5|438.3|15
1610089200000|2021-01-08 07:00:00|439.8|438|439.5|438.3|439.8|438.5|439.3|438|9
1610089500000|2021-01-08 07:05:00|439.3|438|439|437.8|439.5|438.3|439|437.8|41
1610089800000|2021-01-08 07:10:00|438.8|437.5|439.5|438.3|439.8|438.5|438.8|437.5|36
1610090100000|2021-01-08 07:15:00|439.8|438.5|439.8|438.5|440.3|438.8|439.8|438.5|24
1610090400000|2021-01-08 07:20:00|440|438.8|439.5|438.3|440|438.8|439.5|438|2
1610090700000|2021-01-08 07:25:00|439.3|438|439.3|437.8|439.8|438.3|439|437.8|1443
1610091000000|2021-01-08 07:30:00|439|438|439.5|438.3|439.8|438.5|439|437.8|29
1610091300000|2021-01-08 07:35:00|439.8|438|439.3|438|439.8|438.5|439|437.8|57
1610091600000|2021-01-08 07:40:00|439|437.8|439.3|438|439.5|438.3|439|437.8|52
1610091900000|2021-01-08 07:45:00|439.5|438.3|439|437.8|439.5|438.3|439|437.8|18
1610092200000|2021-01-08 07:50:00|439.3|437.5|439|437.8|439.3|437.8|438.8|437.5|33
1610092500000|2021-01-08 07:55:00|438.8|437.5|439|437.8|439|437.8|438.8|437.5|95
1610092800000|2021-01-08 08:00:00|438.8|437.5|438.8|437.5|439.3|438|438.3|437|113
1610093100000|2021-01-08 08:05:00|439|437.8|438.3|437|439|437.8|437.8|436.5|302
1610093400000|2021-01-08 08:10:00|438.5|437.3|438|436.8|438.5|437.3|437.5|436.3|85
1610093700000|2021-01-08 08:15:00|438.3|437|439.5|438|439.5|438.3|438.3|437|130
1610094000000|2021-01-08 08:20:00|439.3|437.8|439|437.8|439.5|438|438.8|437.5|100
1610094300000|2021-01-08 08:25:00|438.8|437.5|439|437.8|439.3|437.8|438.5|437.3|354
1610094600000|2021-01-08 08:30:00|438.8|437.5|439.3|438|439.5|438.3|438.5|437.3|441
1610094900000|2021-01-08 08:35:00|439.5|437.8|439.8|438.5|440|438.8|439|437.8|72
1610095200000|2021-01-08 08:40:00|440|438.3|439.8|438.5|440|438.5|439.5|438.3|190
1610095500000|2021-01-08 08:45:00|440|438.8|439.8|438.5|440|438.8|439.8|438.5|29
1610095800000|2021-01-08 08:50:00|440|438.8|440|438.5|440.3|439|439.8|438.5|72
1610096100000|2021-01-08 08:55:00|439.8|438.8|439.3|438|440|438.8|439|437.8|26
1610096400000|2021-01-08 09:00:00|439.5|438.3|438|436.8|439.5|438.3|438|436.5|45
1610096700000|2021-01-08 09:05:00|438.3|436.5|438.8|437.5|438.8|437.5|438.3|436.5|416
1610097000000|2021-01-08 09:10:00|438.5|437.3|439.3|438|439.3|438|438.5|437.3|207
1610097300000|2021-01-08 09:15:00|439.5|438.3|439.5|438.3|440|438.5|439.3|438|701
1610097600000|2021-01-08 09:20:00|439.8|438.5|439|437.5|439.8|438.5|438.8|437.5|54
1610097900000|2021-01-08 09:25:00|438.8|437.8|438.3|437|439|437.8|438|436.8|268
1610098200000|2021-01-08 09:30:00|438.5|436.8|438.8|437.3|438.8|437.3|438|436.8|10
1610098500000|2021-01-08 09:35:00|438.5|437.5|438.8|437.5|439|437.8|438.3|437|96
1610098800000|2021-01-08 09:40:00|439|437.8|438.8|437.5|439|437.8|438.5|437.3|58
1610099100000|2021-01-08 09:45:00|439|437.8|438.8|437.5|439.3|438|438.8|437.5|27
1610099400000|2021-01-08 09:50:00|439|437.8|439|437.5|439.3|438|438.8|437.5|9
1610099700000|2021-01-08 09:55:00|438.8|437.8|438.5|437.3|439|437.8|438.3|437|157
1610100000000|2021-01-08 10:00:00|438.8|437.5|439.3|437.8|439.3|438|438.5|437.3|110
1610100300000|2021-01-08 10:05:00|439|438|438.8|437.5|439|438|438.8|437.3|38
1610100600000|2021-01-08 10:10:00|438.5|437.3|439|437.5|439|437.8|438.5|437.3|95
1610100900000|2021-01-08 10:15:00|438.8|437.8|438.5|437.3|438.8|437.8|438.3|437|977
1610101200000|2021-01-08 10:20:00|438.3|437|439.5|438.3|439.5|438.3|438.3|437|202
1610101500000|2021-01-08 10:25:00|439.8|438.5|439.5|438.3|440|438.8|439.5|438|127
1610101800000|2021-01-08 10:30:00|439.8|438.5|440|438.8|440|438.8|439.5|438.3|75
1610102100000|2021-01-08 10:35:00|440.3|438.5|440.5|439|440.5|439.3|440.3|438.5|339
1610102400000|2021-01-08 10:40:00|440.3|439.3|440|438.8|440.5|439.3|440|438.5|556
1610102700000|2021-01-08 10:45:00|439.8|438.5|440.5|439.3|440.8|439.5|439.8|438.5|100
1610103000000|2021-01-08 10:50:00|440.8|439.5|440.5|439.3|440.8|439.5|440.3|439|52
1610103300000|2021-01-08 10:55:00|440.8|439.5|441|439.8|441|439.8|440.5|439.5|38
1610103600000|2021-01-08 11:00:00|440.8|439.5|441|439.5|441|439.8|440.5|439.3|59
1610103900000|2021-01-08 11:05:00|440.8|439.8|440.8|439.5|441|439.8|440.5|439.3|22
1610104200000|2021-01-08 11:10:00|441|439.8|441.3|440|441.3|440|441|439.8|85
1610104500000|2021-01-08 11:15:00|441.5|440.3|440.8|439.5|441.5|440.3|440.8|439.5|24
1610104800000|2021-01-08 11:20:00|441|439.8|441.3|440|441.3|440|441|439.5|21
1610105100000|2021-01-08 11:25:00|441.5|439.8|442.5|441.3|442.8|441.5|441.5|439.8|145
1610105400000|2021-01-08 11:30:00|442.3|441|442|440.8|442.5|441.3|441.8|440.5|38
1610105700000|2021-01-08 11:35:00|442.3|441|442.5|441|442.5|441.3|441.8|440.5|38
1610106000000|2021-01-08 11:40:00|442.8|441.3|442.8|441.5|443|441.5|442.3|441|20
1610106300000|2021-01-08 11:45:00|442.5|441.3|442.5|441.3|442.8|441.5|442.3|441|9
1610106600000|2021-01-08 11:50:00|442.3|441|442.8|441.3|443.3|442|442.3|441|32
1610106900000|2021-01-08 11:55:00|442.5|441|443.3|441.8|443.5|442.3|442.5|441|16
1610107200000|2021-01-08 12:00:00|443|442|443|441.5|443.3|442|443|441.5|96
1610107500000|2021-01-08 12:05:00|443.3|441.8|444|442.8|444|442.8|442.8|441.3|91
1610107800000|2021-01-08 12:10:00|444.3|443|443.8|442.3|444.5|443.3|443.3|442|60
1610108100000|2021-01-08 12:15:00|444|442.5|443.5|442.3|444.3|443|443.5|442.3|43
1610108400000|2021-01-08 12:20:00|443.8|442.5|443.3|442|444|442.8|442.8|441.3|166
1610108700000|2021-01-08 12:25:00|443|441.8|442.8|441.5|443.5|442.3|442.8|441.3|59
1610109000000|2021-01-08 12:30:00|443|441.8|442.5|441.3|443|441.8|442|440.8|40
1610109300000|2021-01-08 12:35:00|442.8|441.5|442.5|441.3|442.8|441.5|442.3|441|100
1610109600000|2021-01-08 12:40:00|442.8|441|442.5|441.3|442.8|441.3|442.5|441|135
1610109900000|2021-01-08 12:45:00|442.8|441.5|442.5|441.3|442.8|441.5|442.3|441|7
1610110200000|2021-01-08 12:50:00|442.3|441|442.3|441|442.5|441.3|441.8|440.5|77
1610110500000|2021-01-08 12:55:00|442.5|441.3|442.5|441.3|442.5|441.3|442.3|440.8|42
1610110800000|2021-01-08 13:00:00|442.3|441|443.5|442.3|443.5|442.3|442.3|441|325
1610111100000|2021-01-08 13:05:00|443.3|442|442.8|441.5|443.5|442.3|442.5|441.3|13
1610111400000|2021-01-08 13:10:00|443|441.8|443.8|442.5|444|442.5|442.8|441.8|27
1610111700000|2021-01-08 13:15:00|443.5|442.3|443.5|442.3|444|442.5|443|441.8|80
1610112000000|2021-01-08 13:20:00|443.3|442|443.3|442|443.5|442.3|443|441.8|61
1610112300000|2021-01-08 13:25:00|443|441.8|442|440.8|443.3|442|442|440.8|79
1610112600000|2021-01-08 13:30:00|441.8|440.5|442.3|440.8|442.8|441.5|441.8|440.5|34
1610112900000|2021-01-08 13:35:00|442.5|441|442|440.5|442.5|441.3|441.8|440.5|420
1610113200000|2021-01-08 13:40:00|442.3|440.8|441.8|440.3|442.5|441.3|441.5|440|42
1610113500000|2021-01-08 13:45:00|441.5|440.5|442.8|441.3|442.8|441.5|441.5|440.3|1156
1610113800000|2021-01-08 13:50:00|442.5|441.5|442|440.8|443|441.5|442|440.8|211
1610114100000|2021-01-08 13:55:00|442.3|441|442.5|441.3|442.8|441.3|442|440.8|1779
1610114400000|2021-01-08 14:00:00|442.3|441|442|440.8|443.5|442.3|442|440.8|71
1610114700000|2021-01-08 14:05:00|441.8|440.5|443|441.8|443|441.8|441.5|440.3|41
1610115000000|2021-01-08 14:10:00|442.8|441.5|443.3|442|443.3|442|442.8|441.5|193
1610115300000|2021-01-08 14:15:00|443.5|442.3|442.8|441.5|443.8|442.5|442.8|441.5|34
1610115600000|2021-01-08 14:20:00|443|441.8|443.5|442.3|443.8|442.3|442.8|441.5|96
1610115900000|2021-01-08 14:25:00|443.3|442|443.3|442|443.5|442.3|443.3|442|325
1610116200000|2021-01-08 14:30:00|443.5|442.3|443.5|442.3|443.5|442.3|443|441.8|140
1610116500000|2021-01-08 14:35:00|443.8|442.5|442|440.8|443.8|442.5|441.8|440.3|101
1610116800000|2021-01-08 14:40:00|441.8|440.5|442.8|441.5|443|441.5|441.3|440|364
1610117100000|2021-01-08 14:45:00|442.5|441.3|441.8|440.5|442.8|441.5|441.8|440.5|83
1610117400000|2021-01-08 14:50:00|442|440.8|441|439.8|442.3|441|440.8|439.5|81
1610117700000|2021-01-08 14:55:00|441.3|440|442|440.8|442|440.8|441|439.5|51
1610118000000|2021-01-08 15:00:00|442.3|440.5|442.3|441|442.5|441.3|442|440.5|119
1610118300000|2021-01-08 15:05:00|442|440.8|442.5|441.3|442.5|441.3|441.8|440.5|92
1610118600000|2021-01-08 15:10:00|442.8|441.5|443|441.8|443|441.8|442.5|441.3|198
1610118900000|2021-01-08 15:15:00|443.3|441.5|442.8|441.5|443.3|441.8|442.5|441|190
1610119200000|2021-01-08 15:20:00|442.5|441.3|442.3|441|442.8|441.5|442.3|441|411
1610119500000|2021-01-08 15:25:00|442.5|441.3|442.8|441.5|443.3|441.8|442.3|441.3|497
1610119800000|2021-01-08 15:30:00|443|441.8|443|441.8|443.5|442.3|442.5|441.3|142
1610120100000|2021-01-08 15:35:00|442.8|441.5|442.8|441.5|443.5|442|442.8|441.5|228
1610120400000|2021-01-08 15:40:00|443|441.8|443.3|442|443.5|442.3|442.8|441.5|795
1610120700000|2021-01-08 15:45:00|443|441.8|443.3|442|443.5|442|443|441.8|114
1610121000000|2021-01-08 15:50:00|443.5|442.3|443.5|442.3|443.5|442.3|443|441.8|188
1610121300000|2021-01-08 15:55:00|443.8|442|444|442.8|444.3|442.8|443.5|442|164
1610121600000|2021-01-08 16:00:00|444.3|443|444.5|443.3|444.8|443.5|444|443|164
1610121900000|2021-01-08 16:05:00|444.3|443|443.8|442.5|444.5|443.3|443.3|442|562
1610122200000|2021-01-08 16:10:00|443.5|442.3|443.8|442.5|444|442.8|443.5|442.3|600
1610122500000|2021-01-08 16:15:00|444|442.3|443.8|442.5|444|442.5|443.3|442|45
1610122800000|2021-01-08 16:20:00|444|442.8|444.5|443|444.8|443.3|443.8|442.5|438
1610123100000|2021-01-08 16:25:00|444.8|443.3|444|442.8|444.8|443.5|444|442.8|4293
1610123400000|2021-01-08 16:30:00|444.3|443|443.5|442.3|444.3|443|443.3|442|165
1610123700000|2021-01-08 16:35:00|443.3|442|443.5|442.3|444|442.5|443.3|442|460
1610124000000|2021-01-08 16:40:00|443.8|442.5|443.5|442.3|443.8|442.5|443.3|442|29
1610124300000|2021-01-08 16:45:00|443.8|442.5|443.8|442.3|444|442.8|443.5|442.3|104
1610124600000|2021-01-08 16:50:00|443.5|442.5|443.5|442|443.8|442.5|443.3|441.8|567
1610124900000|2021-01-08 16:55:00|443.8|442.3|443.5|442.3|443.8|442.5|443.5|442|895
1610125200000|2021-01-08 17:00:00|443.8|442|442|440.8|443.8|442|441.8|440.5|3809
1610125500000|2021-01-08 17:05:00|442.3|441|443.5|442|443.5|442|442|441|635
1610125800000|2021-01-08 17:10:00|443.3|442.3|443.5|442|443.5|442.3|443|441.8|38
1610126100000|2021-01-08 17:15:00|443.3|442.3|443.5|442.3|443.5|442.3|443.3|442|4
1610126400000|2021-01-08 17:20:00|443.8|442.5|444|442.8|444|442.8|443.5|442.3|87
1610126700000|2021-01-08 17:25:00|443.8|442.5|444|442.8|444.3|443|443.8|442.5|443
1610127000000|2021-01-08 17:30:00|444.3|443|444.3|443|444.3|443|444|442.8|8
1610127300000|2021-01-08 17:35:00|444|442.8|444.5|443.3|444.5|443.3|444|442.8|44
1610127600000|2021-01-08 17:40:00|444.8|443.5|444.5|443.3|444.8|443.5|444|442.8|78
1610127900000|2021-01-08 17:45:00|444.8|443|444.8|443.3|444.8|443.5|444.3|442.8|21
1610128200000|2021-01-08 17:50:00|445|443.5|445|443.5|445|443.8|444.5|443.3|14
1610128500000|2021-01-08 17:55:00|445.3|443.8|445|443.8|445.3|444|444.8|443.5|13
1610128800000|2021-01-08 18:00:00|444.8|443.5|444.5|443.3|445|443.8|444.5|443.3|67
1610129100000|2021-01-08 18:05:00|444.8|443.5|444.5|443.3|445|443.5|444.5|443.3|43
1610129400000|2021-01-08 18:10:00|444.8|443.5|444|442.5|444.8|443.5|443.8|442.5|59
1610129700000|2021-01-08 18:15:00|444.3|442.8|443.3|442|444.3|442.8|443.3|442|39
1610130000000|2021-01-08 18:20:00|443.5|441.8|443.3|441.8|443.5|442.3|443|441.8|128
1610130300000|2021-01-08 18:25:00|443|442|443.8|442.5|443.8|442.5|443|441.8|66
1610130600000|2021-01-08 18:30:00|443.5|442.3|443|441.8|444|442.8|443|441.8|32
1610130900000|2021-01-08 18:35:00|443.3|442|443.8|442.5|444|442.8|443.3|441.8|16
1610131200000|2021-01-08 18:40:00|444|442.3|444|442.8|444|442.8|443.5|442.3|27
1610131500000|2021-01-08 18:45:00|444.3|442.5|444.3|443|444.5|443|444|442.5|83
1610131800000|2021-01-08 18:50:00|444.5|443.3|444.5|443|444.8|443.3|444.3|443|18
1610132100000|2021-01-08 18:55:00|444.3|443.3|445.3|444|445.3|444|444.3|443|68
1610132400000|2021-01-08 19:00:00|445.5|444.3|445.3|444|445.5|444.3|445|443.8|55
1610132700000|2021-01-08 19:05:00|445.5|444.3|445.8|444.5|446|444.8|445.3|444|184
1610133000000|2021-01-08 19:10:00|446|444.8|446|444.8|446.3|445|445.8|444.5|15
1610133300000|2021-01-08 19:15:00|446.3|444.5|446.3|445|446.5|445.3|445.8|444.5|61
1610133600000|2021-01-08 19:20:00|446.5|445.3|447.3|446|447.3|446|446|444.8|42
1610133900000|2021-01-08 19:25:00|447.5|446.3|447.8|446.5|448.3|447|446.5|445.3|161
1610134200000|2021-01-08 19:30:00|447.5|446.3|447.5|446.3|448.3|447|447.5|446|15
1610134500000|2021-01-08 19:35:00|447.8|446.5|447.8|446.3|447.8|446.5|447.3|446|78
1610134800000|2021-01-08 19:40:00|447.5|446.5|447.3|445.8|447.8|446.5|447|445.8|2
1610135100000|2021-01-08 19:45:00|447|446|446.8|445.5|447.3|446|446|444.8|37
1610135400000|2021-01-08 19:50:00|447|445.3|446.8|445.5|447.3|446|446.8|445.3|6
1610135700000|2021-01-08 19:55:00|447|445.8|447.3|446|447.5|446.3|446.8|445.5|1
1610136000000|2021-01-08 20:00:00|447|445.8|447.8|446.5|447.8|446.5|447|445.8|0
1610136300000|2021-01-08 20:05:00|448|446.3|448|446.8|448.5|447|447.8|446.3|54
1610136600000|2021-01-08 20:10:00|448.3|447|448|446.8|448.3|447|447.8|446.5|11
1610136900000|2021-01-08 20:15:00|447.8|446.5|448|446.8|448|446.8|447.3|446|213
1610137200000|2021-01-08 20:20:00|448.3|447|448|446.8|448.3|447|448|446.5|1
1610137500000|2021-01-08 20:25:00|448.3|446.5|448|446.5|448.3|446.8|448|446.5|100
1610137800000|2021-01-08 20:30:00|447.8|446.8|448|446.8|448|446.8|447.5|446.3|0
1610138100000|2021-01-08 20:35:00|447.8|446.5|448|446.8|448|446.8|447.8|446.5|55
1610138400000|2021-01-08 20:40:00|448.3|447|448.8|447.3|448.8|447.3|447.8|446.5|1
1610138700000|2021-01-08 20:45:00|448.5|447.5|448.5|447.3|448.8|447.5|448.3|447|6
1610139000000|2021-01-08 20:50:00|448.8|447.5|449|447.5|449|447.5|448.5|447.3|1
1610139300000|2021-01-08 20:55:00|448.8|447.8|448.8|447.3|449|447.8|448.5|447.3|213
1610139600000|2021-01-08 21:00:00|448.5|447.5|449|447.8|449.3|447.8|448.5|447.3|46
1610139900000|2021-01-08 21:05:00|449.3|447.5|449.3|447.8|449.3|447.8|449|447.5|0
1610140200000|2021-01-08 21:10:00|449|448|449.5|448.3|449.5|448.3|449|447.8|211
1610140500000|2021-01-08 21:15:00|449.8|448.5|449.5|448.3|449.8|448.5|449.5|448|6
1610140800000|2021-01-08 21:20:00|449.3|448|449.5|448.3|449.5|448.3|449.3|448|5
1610141100000|2021-01-08 21:25:00|449.8|448.5|449.3|448|449.8|448.5|449.3|448|511
1610141400000|2021-01-08 21:30:00|449|447.8|449.3|448|449.3|448|449|447.8|9
1610141700000|2021-01-08 21:35:00||447.8||448||448||447.8|4
1610142000000|2021-01-08 21:40:00|449.5|447.8|449.5|448|449.5|448.3|449.5|447.8|2
1610142300000|2021-01-08 21:45:00|449.8|448.3|449.8|448.3|449.8|448.5|449.5|448|20
1610142600000|2021-01-08 21:50:00|450|448.5|449.8|448.5|450|448.5|449.8|448.3|0
1610142900000|2021-01-08 21:55:00|450|448.3|450.5|448.3|450.5|448.8|449.8|448.3|5
1610330400000|2021-01-11 02:00:00|445.3|444.3|445|443.8|445.5|444.3|444.8|443.5|3
1610330700000|2021-01-11 02:05:00|444.8|443.5|444.8|443.5|445.5|444|444.5|443.3|29
1610331000000|2021-01-11 02:10:00|444.5|443.3|444.8|443.3|445.3|444|444.5|443.3|9
1610331300000|2021-01-11 02:15:00|445|443.5|445.3|444|445.5|444|444.8|443.3|435
1610331600000|2021-01-11 02:20:00|445|443.8|445|443.5|445.3|444|445|443.5|106
1610331900000|2021-01-11 02:25:00|444.8|443.8|445.3|444|445.5|444.3|444.8|443.5|4
1610332200000|2021-01-11 02:30:00|445.5|444.3|445.5|444.3|445.8|444.5|445|443.8|150
1610332500000|2021-01-11 02:35:00|445.8|444.5|445.5|444|445.8|444.5|445.5|444|4
1610332800000|2021-01-11 02:40:00|445.3|444.3|446|444.8|446.3|444.8|445.3|444.3|4
1610333100000|2021-01-11 02:45:00|445.8|444.5|446.5|445.3|446.5|445.3|445.8|444.5|4
1610333400000|2021-01-11 02:50:00|446.3|445|445.8|444.3|446.3|445|445.8|444.3|1
1610333700000|2021-01-11 02:55:00|445.5|444|446|444.5|446|444.5|445.3|443.8|2
1610334000000|2021-01-11 03:00:00|445.8|444.3|445.3|444|445.8|444.5|445|443.8|0
1610334300000|2021-01-11 03:05:00|445.5|443.8|445.3|443.8|445.5|443.8|445|443.8|0
1610334600000|2021-01-11 03:10:00|445|443.5|444.5|443.3|445|443.5|444.5|443|2
1610334900000|2021-01-11 03:15:00|444.8|443|444.5|443|445|443.8|444.5|443|0
1610335200000|2021-01-11 03:20:00|444.8|443.3|443.3|442|444.8|443.3|443.3|442|27
1610335500000|2021-01-11 03:25:00|443|441.8|443.3|442|443.8|442.3|443|441.8|20
1610335800000|2021-01-11 03:30:00|443.5|442.3|443.8|442.5|443.8|442.5|443.3|442|5
1610336100000|2021-01-11 03:35:00|444|442.3|443.5|442.3|444|442.8|443.5|442.3|0
1610336400000|2021-01-11 03:40:00|443.8|442.5|443.5|442.3|444.3|442.8|443.3|442|0
1610336700000|2021-01-11 03:45:00|443.3|442|443.3|442|443.3|442|443|441.8|179
1610337000000|2021-01-11 03:50:00|443.5|442.3|443.5|442.3|443.5|442.3|443.3|442|1
1610337600000|2021-01-11 04:00:00|443.8|442|444|442.5|444|442.5|443.8|442|0
1610337900000|2021-01-11 04:05:00|444.3|442.8|444.3|443|444.3|443|444|442.5|2
1610338200000|2021-01-11 04:10:00||442.8||443||443||442.8|1
1610338500000|2021-01-11 04:15:00|444.5|443.3|444.3|442.8|444.5|443.3|444.3|442.8|1
1610338800000|2021-01-11 04:20:00|444|443|444|442.8|444.3|443|444|442.5|0
1610339100000|2021-01-11 04:25:00||442.5||442.8||442.8||442.5|150
1610339400000|2021-01-11 04:30:00|444.3||444||444.3||444||53
1610339700000|2021-01-11 04:35:00|444.3|443|444.3|442.8|444.3|443|444.3|442.8|0
1610340000000|2021-01-11 04:40:00||443||443||443||442.8|0
1610340300000|2021-01-11 04:45:00|444|442.8|443.8|442.5|444|442.8|443.8|442.5|1
1610340600000|2021-01-11 04:50:00|444|442.8|444|442.8|444|442.8|443.8|442.5|1
1610340900000|2021-01-11 04:55:00||442.5||442.8||442.8||442.5|0
1610341200000|2021-01-11 05:00:00|443.8|442.5|444.3|443|444.3|443|443.8|442.5|1
1610341500000|2021-01-11 05:05:00|444.5|443.3|444.8|443.5|444.8|443.5|444.5|443.3|5
1610341800000|2021-01-11 05:10:00|444.5|443.3|445|443.5|445|443.5|444.5|443.3|0
1610342100000|2021-01-11 05:15:00|444.8|443.3|444.8|443.3|445|443.5|444.8|443.3|0
1610342400000|2021-01-11 05:20:00|444.5|443.5|445|443.5|445|443.5|444.5|443.5|0
1610342700000|2021-01-11 05:25:00|444.8|443.8|445.3|444|445.3|444|444.8|443.5|0
1610343000000|2021-01-11 05:30:00|445|443.8|444.5|443|445|443.8|444.3|442.8|8
1610343300000|2021-01-11 05:35:00|444.3|443.3|444.5|443.3|444.5|443.3|444.3|443.3|0
1610343600000|2021-01-11 05:40:00|444.3|443|444|442.8|444.5|443|444|442.8|2
1610343900000|2021-01-11 05:45:00|444.3|443|444|442.8|444.3|443|444|442.8|6
1610344200000|2021-01-11 05:50:00|443.8|442.5|444|442.8|444.3|443|443.8|442.5|14
1610344500000|2021-01-11 05:55:00|444.3|442.5|444.3|442.8|444.3|443|444|442.5|26
1610344800000|2021-01-11 06:00:00|444|442.5|443.5|442.3|444|442.5|443.5|442.3|5
1610345100000|2021-01-11 06:05:00|443.3|442|443.5|442|443.8|442.3|443.3|442|0
1610345400000|2021-01-11 06:10:00|443.3|442.3|443.5|442.3|443.5|442.3|443.3|442|14
1610345700000|2021-01-11 06:15:00|443.8|442|443.5|442|443.8|442.5|443.3|442|2275
1610346000000|2021-01-11 06:20:00|443.3|441.8|442.8|441.5|443.3|441.8|442.5|441.3|9
1610346300000|2021-01-11 06:25:00|442.5|441.3|442.3|440.8|442.5|441.3|442|440.8|4
1610346600000|2021-01-11 06:30:00|442|441|442.5|441.3|442.8|441.5|442|440.8|5
1610346900000|2021-01-11 06:35:00|442.8|441.5|443|441.5|443.5|442.3|442.5|441.3|1
1610347200000|2021-01-11 06:40:00|442.8|441.3|442.8|441.3|443|441.3|442.5|441|5
1610347500000|2021-01-11 06:45:00|442.5|441.5|442.3|441|443|441.5|442.3|441|61
1610347800000|2021-01-11 06:50:00|442.5|441.3|442.5|441.3|442.8|441.5|442.3|441|6
1610348100000|2021-01-11 06:55:00|442.8|441.5|442.3|441|443|441.8|442.3|441|16
1610348400000|2021-01-11 07:00:00|442.5|441.3|443.3|442|443.5|442.3|442.5|441|44
1610348700000|2021-01-11 07:05:00|443.5|441.8|443.8|442.3|443.8|442.5|443|441.8|3
1610349000000|2021-01-11 07:10:00|443.5|442|443|441.5|444|442.8|442.8|441.5|43
1610349300000|2021-01-11 07:15:00|442.8|441.8|442.5|441|442.8|441.8|442.3|441|9
1610349600000|2021-01-11 07:20:00|442.3|441.3|442.5|441.3|442.8|441.3|442|440.8|2
1610349900000|2021-01-11 07:25:00|442.8|441.5|442.5|441|442.8|441.5|442.3|441|42
1610350200000|2021-01-11 07:30:00|442.8|441.3|442.3|441|442.8|441.5|442.3|440.8|163
1610350500000|2021-01-11 07:35:00|442|440.8|441.5|440.3|442.5|441|441.5|440.3|101
1610350800000|2021-01-11 07:40:00|441.8|440.5|442|440.8|442|440.8|441.3|439.8|50
1610351100000|2021-01-11 07:45:00|442.3|441|442.8|441.3|442.8|441.5|442.3|440.8|57
1610351400000|2021-01-11 07:50:00|443|441.5|443|441.5|443.3|442|442.8|441.3|430
1610351700000|2021-01-11 07:55:00|442.8|441.8|443|441.8|443.3|442|442.8|441.5|160
1610352000000|2021-01-11 08:00:00|443.3|442|443.3|442|444.3|443|443.3|442|113
1610352300000|2021-01-11 08:05:00|443.5|442.3|444.8|443.5|445|443.8|443.3|442.3|395
1610352600000|2021-01-11 08:10:00|445|443.8|445|443.5|445.5|444|444.8|443.5|52
1610352900000|2021-01-11 08:15:00|444.8|443.8|445|443.5|445.5|444.3|444.8|443.3|98
1610353200000|2021-01-11 08:20:00|444.8|443.8|444.8|443.5|445|443.8|444.5|443|159
1610353500000|2021-01-11 08:25:00|445|443.8|444.8|443.5|445|443.8|444.3|443|72
1610353800000|2021-01-11 08:30:00|445|443.8|444|442.8|445|443.8|444|442.5|186
1610354100000|2021-01-11 08:35:00|443.8|442.5|444.5|443.3|444.8|443.5|443.8|442.3|40
1610354400000|2021-01-11 08:40:00|444.3|443|444|442.8|444.5|443.3|443.5|442.3|107
1610354700000|2021-01-11 08:45:00|444.3|442.5|443.8|442.3|444.3|442.8|443.5|442.3|436
1610355000000|2021-01-11 08:50:00|443.5|442.5|443.8|442.3|444|442.5|443.5|442|7
1610355300000|2021-01-11 08:55:00|443.5|442|443.8|442.3|444.3|443|443.3|442|1026
1610355600000|2021-01-11 09:00:00|444|442.5|444.3|442.8|444.8|443.3|443.5|442|309
1610355900000|2021-01-11 09:05:00|444|443|444|442.5|444.5|443.3|443.8|442.5|112
1610356200000|2021-01-11 09:10:00|444.3|442.8|443|441.8|444.3|443|443|441.8|181
1610356500000|2021-01-11 09:15:00|443.3|441.5|442.5|441.3|443.3|442|442.5|441.3|46
1610356800000|2021-01-11 09:20:00|442.8|441.5|443.3|441.8|443.3|442|442.8|441.5|186
1610357100000|2021-01-11 09:25:00|443|442|442.5|441.3|443.3|442|442.3|441|94
1610357400000|2021-01-11 09:30:00|442.8|441.5|441.8|440.5|442.8|441.5|441.8|440.5|1223
1610357700000|2021-01-11 09:35:00|442|440.8|441.3|439.8|442|440.8|441|439.8|119
1610358000000|2021-01-11 09:40:00|441|440|440.5|439.3|441.5|440|440.5|439.3|137
1610358300000|2021-01-11 09:45:00|440.8|439.5|441.3|440|441.3|440|440.5|439.3|176
1610358600000|2021-01-11 09:50:00|441|439.8|441|439.5|441.3|440|440.8|439.3|119
1610358900000|2021-01-11 09:55:00|440.8|439.8|440.5|439|441|439.8|440.3|439|100
1610359200000|2021-01-11 10:00:00|440.3|438.8|440.5|439.3|440.8|439.5|439.8|438.5|166
1610359500000|2021-01-11 10:05:00|440.8|439.5|441|439.5|441.3|440|440.5|439.3|64
1610359800000|2021-01-11 10:10:00|441.3|439.8|441.5|440.3|441.5|440.3|441|439.5|72
1610360100000|2021-01-11 10:15:00|441.3|440|441.3|440|441.5|440.3|440.8|439.5|187
1610360400000|2021-01-11 10:20:00|441.5|440.3|441.5|440.3|441.8|440.5|441.5|440|59
1610360700000|2021-01-11 10:25:00|441.8|440|441.8|440.3|442|440.8|441.5|440|5
1610361000000|2021-01-11 10:30:00|441.5|440.5|441.3|440|441.8|440.5|441|439.5|78
1610361300000|2021-01-11 10:35:00|441|439.8|441.8|440.5|442|440.5|441|439.8|27
1610361600000|2021-01-11 10:40:00|442|440.8|441.3|439.8|442|440.8|440.8|439.3|47
1610361900000|2021-01-11 10:45:00|441.5|440|442|440.8|442|440.8|441.3|440|50
1610362200000|2021-01-11 10:50:00|441.8|440.5|441.5|440.3|442|440.8|441.5|440|32
1610362500000|2021-01-11 10:55:00|441.8|440|441.5|440.3|441.8|440.5|441.3|440|13
1610362800000|2021-01-11 11:00:00|441.3|440|441.8|440.3|442|440.8|441.3|440|253
1610363100000|2021-01-11 11:05:00|441.5|440.5|441.3|439.8|441.5|440.5|441|439.8|47
1610363400000|2021-01-11 11:10:00|441|440|441|439.8|441.5|440.3|441|439.5|225
1610363700000|2021-01-11 11:15:00|440.8|439.5|441.5|440.3|441.5|440.3|440.8|439.5|259
1610364000000|2021-01-11 11:20:00|441.3|440|441.5|440.3|441.5|440.3|441.3|439.8|20
1610364300000|2021-01-11 11:25:00|441.3|440|441.3|440|441.5|440.3|441|439.8|42
1610364600000|2021-01-11 11:30:00|441|439.8|441.8|440.5|441.8|440.5|441|439.8|591
1610364900000|2021-01-11 11:35:00|441.5|440.3|442|440.8|442.3|441|441.5|440.3|144
1610365200000|2021-01-11 11:40:00|441.8|440.5|442.5|441|442.5|441.3|441.5|440.3|1345
1610365500000|2021-01-11 11:45:00|442.3|441.3|442|440.8|442.8|441.5|442|440.5|1
1610365800000|2021-01-11 11:50:00|442.3|440.5|442|440.8|442.3|441|442|440.5|42
1610366100000|2021-01-11 11:55:00|441.8|440.5|442.5|441.3|442.5|441.3|441.8|440.5|91
1610366400000|2021-01-11 12:00:00|442.8|441.5|443|441.8|443|441.8|442.3|441|1997
1610366700000|2021-01-11 12:05:00|442.8|441.5|443.3|442|443.3|442|442.8|441.5|206
1610367000000|2021-01-11 12:10:00|443.5|442.3|443.5|442.3|443.5|442.3|443.3|441.8|22
1610367300000|2021-01-11 12:15:00|443.3|442|443|441.8|443.5|442.3|443|441.8|87
1610367600000|2021-01-11 12:20:00|443.3|441.5|442.8|441.5|443.3|441.8|442.8|441.3|178
1610367900000|2021-01-11 12:25:00|443|441.8|443.3|442|443.5|442.3|442.8|441.5|250
1610368200000|2021-01-11 12:30:00|443.5|441.8|443|441.8|443.8|442.5|443|441.8|88
1610368500000|2021-01-11 12:35:00|443.3|442|443.3|442|443.3|442|443|441.8|6
1610368800000|2021-01-11 12:40:00|443.5|441.8|443.5|442.3|443.5|442.3|443.3|441.8|4
1610369100000|2021-01-11 12:45:00|443.8|442|443.3|441.8|443.8|442.3|443.3|441.8|945
1610369400000|2021-01-11 12:50:00|443|441.5|443|441.8|443.5|442|442.8|441.5|131
1610369700000|2021-01-11 12:55:00|443.3|442|443.3|441.8|443.3|442|442.8|441.5|148
1610370000000|2021-01-11 13:00:00|443|441.5|442.5|441|443.3|441.5|442.3|441|218
1610370300000|2021-01-11 13:05:00|442.3|440.8|442|440.8|442.5|441|442|440.8|104
1610370600000|2021-01-11 13:10:00|442.3|441|442.3|440.8|442.5|441|442|440.8|7
1610370900000|2021-01-11 13:15:00|442|441|442|440.8|442.5|441.3|442|440.8|5
1610371200000|2021-01-11 13:20:00|442.3|441|442.3|441|442.5|441.3|442|440.8|27
1610371500000|2021-01-11 13:25:00|442|440.8|442.5|441.3|442.5|441.3|442|440.8|53
1610371800000|2021-01-11 13:30:00|442.3|441|442.5|441.3|442.5|441.3|442.3|440.8|19
1610372100000|2021-01-11 13:35:00|442.3|441|442.3|441|442.5|441|442|440.8|43
1610372400000|2021-01-11 13:40:00|442|440.8|442.3|441|442.8|441.5|442|440.8|93
1610372700000|2021-01-11 13:45:00|442|440.8|442.3|440.8|442.3|441|442|440.8|2
1610373000000|2021-01-11 13:50:00|442|441|441.8|440.5|442.5|441|441.8|440.5|112
1610373300000|2021-01-11 13:55:00|442|440.8|442.3|441|442.5|441.3|441.8|440.5|98
1610373600000|2021-01-11 14:00:00|442.5|440.8|442|440.5|443.5|442|441.8|440.5|605
1610373900000|2021-01-11 14:05:00|441.8|440.8|442.3|440.8|443.3|441.8|441.8|440.5|271
1610374200000|2021-01-11 14:10:00|442|441|442.3|440.8|442.5|441.3|442|440.8|60
1610374500000|2021-01-11 14:15:00|442.5|441|441.8|440.5|442.5|441.3|441.5|440.3|333
1610374800000|2021-01-11 14:20:00|441.5|440.3|441.5|440.3|441.8|440.5|441.3|440|100
1610375100000|2021-01-11 14:25:00|441.8|440.5|441.3|440|441.8|440.5|441.3|439.8|39
1610375400000|2021-01-11 14:30:00|441.5|440.3|442.3|441|442.5|441|440.5|439.3|85
1610375700000|2021-01-11 14:35:00|442.5|440.8|441.8|440.5|442.8|441.3|441.5|440.3|14
1610376000000|2021-01-11 14:40:00|442|440.8|442|440.8|442.3|441|441.5|440.3|228
1610376300000|2021-01-11 14:45:00|442.3|441|442|440.8|442.5|441.3|441.8|440.5|67
1610376600000|2021-01-11 14:50:00|441.8|440.5|442|440.8|442.3|440.8|441.5|440.3|100
1610376900000|2021-01-11 14:55:00|442.3|441|442.3|440.8|442.5|441|441.8|440.5|1449
1610377200000|2021-01-11 15:00:00|442|441|442.5|441|442.8|441.5|441.8|440.5|571
1610377500000|2021-01-11 15:05:00|442.3|441.3|442.5|441|442.5|441.3|442.3|440.8|15
1610377800000|2021-01-11 15:10:00|442.3|441.3|442.3|441|442.8|441.3|442|440.8|170
1610378100000|2021-01-11 15:15:00|442|440.8|443|441.8|443.3|442|442|440.8|743
1610378400000|2021-01-11 15:20:00|443.3|442|443.5|442.3|444.3|442.8|443|441.8|324
1610378700000|2021-01-11 15:25:00|443.8|442.5|443.8|442.5|444.3|442.8|443.5|442.3|739
1610379000000|2021-01-11 15:30:00|444|442.8|444.3|443|444.3|443|443.5|442.3|229
1610379300000|2021-01-11 15:35:00|444|442.8|444.5|443.3|444.5|443.3|444|442.8|79
1610379600000|2021-01-11 15:40:00|444.3|443|444.8|443.5|445|443.8|444.3|443|170
1610379900000|2021-01-11 15:45:00|444.5|443.3|444.8|443.5|445|443.8|444.5|443.3|296
1610380200000|2021-01-11 15:50:00|444.5|443.3|444.3|442.8|445|443.8|444|442.8|33
1610380500000|2021-01-11 15:55:00|444|443|444.8|443.5|444.8|443.5|444|442.8|148
1610380800000|2021-01-11 16:00:00|445|443.8|444.8|443.5|445|443.8|444.5|443|499
1610381100000|2021-01-11 16:05:00|445|443.8|445.3|444|445.8|444.5|445|443.8|858
1610381400000|2021-01-11 16:10:00|445|443.8|445.3|443.8|445.3|444|444.3|443|172
1610381700000|2021-01-11 16:15:00|445.5|444|445.8|444.5|446|444.8|445|443.8|3522
1610382000000|2021-01-11 16:20:00|446|444.8|446|444.8|446|444.8|445.8|444.3|64
1610382300000|2021-01-11 16:25:00|445.8|444.5|446.8|445.3|446.8|445.5|445.3|444|1529
1610382600000|2021-01-11 16:30:00|||||||||50
1610533500000|2021-01-13 10:25:00|||||||||6
1612899600000|2021-02-09 19:40:00|500|498.8|500|498.8|500.3|499|500|498.8|117
1612899900000|2021-02-09 19:45:00|500.3|499|500.3|499|500.3|499|500|498.8|122
1612900200000|2021-02-09 19:50:00|500|498.8|500.3|499|500.5|499.3|500|498.8|42
1612900500000|2021-02-09 19:55:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|175
1612900800000|2021-02-09 20:00:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|95
1612901100000|2021-02-09 20:05:00|500.5|499.3|500.5|499.3|500.5|499.3|500.5|499.3|7
1612901400000|2021-02-09 20:10:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|285
1612901700000|2021-02-09 20:15:00|||||||||58
1612902000000|2021-02-09 20:20:00|||||||||1
1612902300000|2021-02-09 20:25:00|||||||||17
1612902600000|2021-02-09 20:30:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|70
1612902900000|2021-02-09 20:35:00|500.3|499|500.3|499|500.3|499|500.3|499|18
1612903200000|2021-02-09 20:40:00|||||||||27
1612903500000|2021-02-09 20:45:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|80
1612903800000|2021-02-09 20:50:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|27
1612904100000|2021-02-09 20:55:00|500.5|499.3|500.5|499.3|500.5|499.3|500.5|499|54
1612904400000|2021-02-09 21:00:00|||||||||66
1612904700000|2021-02-09 21:05:00|||||||||123
1612905000000|2021-02-09 21:10:00|||||||||5
1612905300000|2021-02-09 21:15:00|||||||||28
1612905600000|2021-02-09 21:20:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|86
1612905900000|2021-02-09 21:25:00|500.3|499|500.5|499|500.5|499.3|500.3|499|11
1612906200000|2021-02-09 21:30:00|500.3|499.3|500.3|498.8|500.5|499.3|500|498.8|152
1612906500000|2021-02-09 21:35:00|500|499|500|498.8|500.3|499|500|498.8|576
1612906800000|2021-02-09 21:40:00|500.3|499|500.3|499|500.3|499|500|498.8|22
1612907100000|2021-02-09 21:45:00|500.5|499.3|501.3|499.8|501.5|500|500.3|499.3|84
1612907400000|2021-02-09 21:50:00|501|499.5|500.8|499.5|501|499.5|500.5|499.3|9
1612907700000|2021-02-09 21:55:00|501|499.8|501.3|499.5|501.3|499.8|501|499.5|53
1612908000000|2021-02-09 22:00:00|500.5|499|501.5|499.3|501.5|500.3|500.5|499|11
1612908300000|2021-02-09 22:05:00|501.3||501||501.3||501||0
1612908600000|2021-02-09 22:10:00|501.3||501.3||501.3||501.3||0
1612910100000|2021-02-09 22:35:00||499.5||499.5||499.5||499.5|0
1612911300000|2021-02-09 22:55:00||500||499.5||500||499.5|4
1612922400000|2021-02-10 02:00:00|500.8|499.8|501|499.5|501|499.8|500.8|499.5|10
1612922700000|2021-02-10 02:05:00|500.8|499.8|500.3|499|501|499.8|500.3|499|16
1612923000000|2021-02-10 02:10:00|500|498.8|500.3|499|500.3|499|500|498.8|18
1612923300000|2021-02-10 02:15:00|500|498.8|500.3|499|500.5|499|500|498.8|0
1612923600000|2021-02-10 02:20:00|500.5|499.3|500.5|499.3|500.5|499.3|500.5|499.3|157
1612923900000|2021-02-10 02:25:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.5|20
1612924200000|2021-02-10 02:30:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499.3|59
1612924500000|2021-02-10 02:35:00|500.3|499|500|498.8|500.5|499|500|498.8|16
1612924800000|2021-02-10 02:40:00|500.3|499|499.8|498.5|500.3|499|499.8|498.5|20
1612925100000|2021-02-10 02:45:00|500|498.8|499.8|498.5|500|498.8|499.8|498.5|73
1612925400000|2021-02-10 02:50:00|||||||||10
1612925700000|2021-02-10 02:55:00|499.5|498.3|499.3|498|499.5|498.3|499.3|498|27
1612926000000|2021-02-10 03:00:00|499.5|498.3|499.8|498.5|499.8|498.5|499.5|498|107
1612926300000|2021-02-10 03:05:00|||||||||1
1612926600000|2021-02-10 03:10:00|500|498.8|500|498.8|500|498.8|500|498.8|23
1612926900000|2021-02-10 03:15:00|500.3|499|499.8|498.5|500.3|499|499.8|498.5|2124
1612927200000|2021-02-10 03:20:00|500|498.8|500|498.8|500.3|498.8|499.8|498.5|13
1612927500000|2021-02-10 03:25:00|500.3|499|500|498.8|500.3|499|500|498.8|26
1612927800000|2021-02-10 03:30:00|500.3|499|500.3|499|500.3|499|500|499|9
1612928100000|2021-02-10 03:35:00|500|498.8|500.3|499|500.3|499|500|498.8|34
1612928400000|2021-02-10 03:40:00|||||||||2
1612928700000|2021-02-10 03:45:00|||||||||1
1612929000000|2021-02-10 03:50:00|500.5|499.3|500.5|499.3|500.5|499.3|500.3|499|6
1612929600000|2021-02-10 04:00:00|500.3|499|500.3|499|500.3|499|500.3|499|116
1612929900000|2021-02-10 04:05:00|||||||||100
1612930500000|2021-02-10 04:15:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|3201
1612930800000|2021-02-10 04:20:00|||||||||12
1612931100000|2021-02-10 04:25:00|500.5|499.3|500.5|499.3|500.5|499.3|500.5|499.3|3
1612931400000|2021-02-10 04:30:00|||||||||13
1612931700000|2021-02-10 04:35:00|||||||||34
1612932600000|2021-02-10 04:50:00|||||||||1
1612933200000|2021-02-10 05:00:00|||||||||30
1612933500000|2021-02-10 05:05:00|||||||||344
1612933800000|2021-02-10 05:10:00|||||||||387
1612934100000|2021-02-10 05:15:00|||||||||136
1612934400000|2021-02-10 05:20:00|500.3|499|500.3|499|500.3|499|500.3|499|6
1612934700000|2021-02-10 05:25:00|||||||||1
1612935000000|2021-02-10 05:30:00|500|498.8|500.5|499|500.5|499.3|500|498.8|106
1612935300000|2021-02-10 05:35:00|500.3|499.3|501.3|500|501.3|500|500.3|499|66
1612935600000|2021-02-10 05:40:00|501|499.8|501|499.8|501.3|500|500.8|499.5|16
1612935900000|2021-02-10 05:45:00|501.3|499.5|501|499.8|501.3|500|501|499.5|8
1612936200000|2021-02-10 05:50:00|501.3|500|501|499.8|501.3|500|501|499.8|3
1612936500000|2021-02-10 05:55:00|501.3|500|501|499.8|501.3|500|501|499.8|7
1612936800000|2021-02-10 06:00:00|500.8|499.5|501|499.8|501.3|499.8|500.8|499.3|2
1612937100000|2021-02-10 06:05:00|501.3|500|501.3|500|501.3|500|501|500|4
1612937400000|2021-02-10 06:10:00|501|499.8|501|499.8|501.3|500|501|499.8|7
1612937700000|2021-02-10 06:15:00|501.3|500|501|499.8|501.3|500|501|499.8|17
1612938000000|2021-02-10 06:20:00|500.8|499.5|500.5|499.3|501|499.8|500.5|499.3|9
1612938300000|2021-02-10 06:25:00|500.3|499|499.8|498.5|500.5|499|499.8|498.3|95
1612938600000|2021-02-10 06:30:00|500|498.3|500|498.8|500|498.8|499.8|498.3|25
1612938900000|2021-02-10 06:35:00|499.8|498.5|499.8|498.5|500|498.8|499.8|498.5|0
1612939200000|2021-02-10 06:40:00|500|498.8|500|498.5|500|498.8|499.8|498.5|28
1612939500000|2021-02-10 06:45:00|499.8|498.8|499.5|498.3|500|498.8|499.5|498.3|0
1612939800000|2021-02-10 06:50:00|499.3|498|499.5|498.3|499.5|498.3|499.3|498|211
1612940100000|2021-02-10 06:55:00|499.8|498.5|499.5|498.3|499.8|498.5|499.5|498|36
1612940400000|2021-02-10 07:00:00|499.8|498.5|499.3|498|499.8|498.5|499.3|498|43
1612940700000|2021-02-10 07:05:00|499|497.8|499.5|498.3|499.5|498.3|499|497.8|71
1612941000000|2021-02-10 07:10:00|499.3|498|499|497.8|499.5|498|499|497.5|87
1612941300000|2021-02-10 07:15:00|499.3|498|499.3|498|499.3|498|499|498|76
1612941600000|2021-02-10 07:20:00|499.5|498.3|499.5|498.3|499.8|498.5|499.3|498|100
1612941900000|2021-02-10 07:25:00|499.8|498.5|500|498.8|500|498.8|499.8|498.3|75
1612942200000|2021-02-10 07:30:00|499.8|498.5|500|498.8|500.3|498.8|499.8|498.5|110
1612942500000|2021-02-10 07:35:00|500.3|499|500|498.8|500.3|499|499.8|498.5|129
1612942800000|2021-02-10 07:40:00|||||||||33
1612943100000|2021-02-10 07:45:00|500.3|499|500.3|499|500.3|499|500.3|498.8|142
1612943400000|2021-02-10 07:50:00|500|498.8|500|498.8|500.3|499|500|498.8|1259
1612943700000|2021-02-10 07:55:00|500.3|499|500|498.8|500.3|499|499.8|498.5|61
1612944000000|2021-02-10 08:00:00|500.3|499|499.8|498.5|500.5|499.3|499.5|498.3|231
1612944300000|2021-02-10 08:05:00|499.5|498.3|499.8|498.5|500|498.8|499.5|498.3|327
1612944600000|2021-02-10 08:10:00|500|498.8|499.5|498.3|500.3|499|499.5|498.3|4410
1612944900000|2021-02-10 08:15:00|499.8|498.5|499.5|498.3|500|498.8|499.3|498|1675
1612945200000|2021-02-10 08:20:00|499.8|498.5|500|498.8|500.3|499|499.8|498.5|330
1612945500000|2021-02-10 08:25:00|499.8|498.5|500.3|499|500.5|499.3|499.8|498.5|1009
1612945800000|2021-02-10 08:30:00|500|498.8|499.8|498.5|500.3|499|499.8|498.5|1549
1612946100000|2021-02-10 08:35:00|499.5|498.3|499.5|498.3|499.8|498.5|499.3|498|595
1612946400000|2021-02-10 08:40:00|499.8|498.5|499.5|498.3|500|498.8|499.5|498.3|366
1612946700000|2021-02-10 08:45:00|499.8|498.5|500.3|499|500.3|499|499.5|498.3|343
1612947000000|2021-02-10 08:50:00|500.5|499.3|500.5|499.3|500.8|499.3|500.3|499|406
1612947300000|2021-02-10 08:55:00|500.8|499.5|501|499.8|501|499.8|500.5|499.3|292
1612947600000|2021-02-10 09:00:00|500.8|499.5|500.8|499.5|501|499.8|500.8|499.5|439
1612947900000|2021-02-10 09:05:00|501|499.8|501.5|500.3|501.5|500.3|501|499.8|736
1612948200000|2021-02-10 09:10:00|501.8|500.5|502|500.8|502.5|501.3|501.8|500.5|1306
1612948500000|2021-02-10 09:15:00|501.8|500.5|502.3|501|502.3|501|501.5|500.3|533
1612948800000|2021-02-10 09:20:00|502|500.8|502|500.8|502.3|501|502|500.8|308
1612949100000|2021-02-10 09:25:00|501.8|500.5|502.3|501|502.3|501|501.5|500.3|590
1612949400000|2021-02-10 09:30:00|502.5|501.3|502.5|501.3|502.5|501.3|502.3|501|542
1612949700000|2021-02-10 09:35:00|502.3|501|502|500.8|502.5|501.3|502|500.8|246
1612950000000|2021-02-10 09:40:00|502.3|501|502.8|501.5|502.8|501.5|502|500.8|327
1612950300000|2021-02-10 09:45:00|502.5|501.3|502.8|501.5|503|501.8|502.5|501.3|323
1612950600000|2021-02-10 09:50:00|502.5|501.3|502.3|501|502.8|501.5|502|500.8|1941
1612950900000|2021-02-10 09:55:00|502|500.8|502.3|501|502.3|501|502|500.8|270
1612951200000|2021-02-10 10:00:00|502.5|501.3|502.5|501.3|502.5|501.3|502.3|501|486
1612951500000|2021-02-10 10:05:00|502.3|501|503|501.8|503|501.8|502.3|501|3320
1612951800000|2021-02-10 10:10:00|502.8|501.5|503.3|502|503.3|502|502.8|501.5|1060
1612952100000|2021-02-10 10:15:00|503|501.8|503.3|502|503.3|502|503|501.8|1519
1612952400000|2021-02-10 10:20:00|503|501.8|503.5|502.3|503.5|502.3|503|501.8|735
1612952700000|2021-02-10 10:25:00|503.8|502|503.8|502.5|504|502.8|503.5|502|926
1612953000000|2021-02-10 10:30:00|504|502.8|503.8|502.5|504|502.8|503.8|502.5|387
1612953300000|2021-02-10 10:35:00|503.5|502.3|503.8|502.5|503.8|502.5|503.5|502.3|394
1612953600000|2021-02-10 10:40:00|503.5|502.3|503.8|502.5|503.8|502.5|503.5|502.3|266
1612953900000|2021-02-10 10:45:00|503.5|502.3|503.5|502.3|503.8|502.5|503.5|502.3|670
1612954200000|2021-02-10 10:50:00|503.8|502.5|504|502.8|504|502.8|503.5|502.3|1010
1612954500000|2021-02-10 10:55:00|504.3|503|504|502.8|504.5|503|503.8|502.5|466
1612954800000|2021-02-10 11:00:00|503.8|502.5|504|502.8|504|502.8|503.5|502.3|1501
1612955100000|2021-02-10 11:05:00|503.8|502.5|504|502.8|504|502.8|503.8|502.5|983
1612955400000|2021-02-10 11:10:00|503.8|502.5|503.8|502.5|504|502.8|503.8|502.5|207
1612955700000|2021-02-10 11:15:00|503.5|502.3|503.5|502.3|503.5|502.3|503.5|502.3|1906
1612956000000|2021-02-10 11:20:00|503.3|502|503.5|502.3|503.8|502.5|503.3|502|310
1612956300000|2021-02-10 11:25:00|503.3|502|503.3|502|503.5|502.3|503.3|502|99
1612956600000|2021-02-10 11:30:00|503.5|502.3|503.5|502.3|503.5|502.3|503.3|502|325
1612956900000|2021-02-10 11:35:00|||||||||772
1612957200000|2021-02-10 11:40:00|503.8|502.5|503.8|502.5|503.8|502.5|503.5|502.3|531
1612957500000|2021-02-10 11:45:00|504|502.8|503.5|502|504|502.8|503.3|502|228
1612957800000|2021-02-10 11:50:00|503.3|502.3|503.3|502|503.5|502.3|503|501.8|266
1612958100000|2021-02-10 11:55:00|503|501.8|503.3|501.8|503.3|502|503|501.8|127
1612958400000|2021-02-10 12:00:00|503.5|502|503.3|502|503.5|502.3|503|501.8|284
1612958700000|2021-02-10 12:05:00|503|501.8|503|501.8|503.3|502|502.8|501.5|263
1612959000000|2021-02-10 12:10:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|467
1612959300000|2021-02-10 12:15:00|503.3|502|503.3|502|503.3|502|503|501.8|127
1612959600000|2021-02-10 12:20:00|503.5|502.3|503.3|502|503.5|502.3|503.3|502|190
1612959900000|2021-02-10 12:25:00|503.5|502.3|503.3|502|503.5|502.3|503.3|502|213
1612960200000|2021-02-10 12:30:00|503.5|502.3|503.5|502.3|503.5|502.3|503.3|502|197
1612960500000|2021-02-10 12:35:00|503.3|502|503.3|502|503.5|502.3|503.3|502|65
1612960800000|2021-02-10 12:40:00|503|501.8|503|501.8|503|501.8|503|501.5|338
1612961100000|2021-02-10 12:45:00|503.3|502|503.3|502|503.5|502|503|501.8|120
1612961400000|2021-02-10 12:50:00|||||||||48
1612961700000|2021-02-10 12:55:00|503.5|501.8|503.3|502|503.5|502|503|501.8|690
1612962000000|2021-02-10 13:00:00|503|501.8|503|501.8|503.3|502|503|501.8|187
1612962300000|2021-02-10 13:05:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|133
1612962600000|2021-02-10 13:10:00|502.8|501.5|502.8|501.5|502.8|501.5|502.5|501.3|345
1612962900000|2021-02-10 13:15:00|503|501.8|503|501.5|503.3|502|502.8|501.5|208
1612963200000|2021-02-10 13:20:00|502.8|501.8|503|501.8|503.3|502|502.8|501.5|152
1612963500000|2021-02-10 13:25:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|354
1612963800000|2021-02-10 13:30:00|503|501.8|503.3|502|503.5|502.3|502.8|501.5|847
1612964100000|2021-02-10 13:35:00|503|501.8|503|501.8|503.5|502.3|503|501.8|1160
1612964400000|2021-02-10 13:40:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|491
1612964700000|2021-02-10 13:45:00|503|501.8|503|501.8|503|501.8|502.8|501.5|365
1612965000000|2021-02-10 13:50:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|272
1612965300000|2021-02-10 13:55:00|502.8|501.5|502.8|501.5|503|501.8|502.5|501.3|586
1612965600000|2021-02-10 14:00:00|503|501.8|502.5|501.3|503|501.8|502.5|501.3|402
1612965900000|2021-02-10 14:05:00|502.8|501.5|502.3|501|503|501.8|502|500.8|314
1612966200000|2021-02-10 14:10:00|502.5|501.3|501.8|500.5|502.5|501.3|501.8|500.5|209
1612966500000|2021-02-10 14:15:00|501.5|500.3|501.5|500.3|501.8|500.5|501.5|500.3|539
1612966800000|2021-02-10 14:20:00|501.8|500.5|501.8|500.5|502|500.8|501.3|499.8|433
1612967100000|2021-02-10 14:25:00|501.5|500.3|501.8|500.5|502|500.8|501.5|500.3|1038
1612967400000|2021-02-10 14:30:00|501.5|500.3|501.5|500.3|502|500.8|501.3|500|310
1612967700000|2021-02-10 14:35:00|501.8|500.5|502|500.8|502|500.8|501.5|500.3|682
1612968000000|2021-02-10 14:40:00|502.3|501|502|500.8|502.3|501|502|500.8|310
1612968300000|2021-02-10 14:45:00|501.8|500.5|501.8|500.5|502|500.8|501.8|500.5|358
1612968600000|2021-02-10 14:50:00|501.5|500.3|500.8|499.5|501.8|500.5|500.8|499.5|682
1612968900000|2021-02-10 14:55:00|500.5|499.3|500.5|499.3|500.8|499.5|500.3|499|510
1612969200000|2021-02-10 15:00:00|500.8|499.5|501|499.8|501.8|500.5|500.8|499.5|675
1612969500000|2021-02-10 15:05:00|500.8|499.5|500.3|499|501|499.8|500.3|499|1234
1612969800000|2021-02-10 15:10:00|500.5|499.3|499.8|498.5|500.5|499.3|499.8|498.5|257
1612970100000|2021-02-10 15:15:00|500|498.8|499.8|498.5|500|498.8|499.8|498.5|710
1612970400000|2021-02-10 15:20:00|499.5|498.3|499|497.8|499.8|498.5|498.8|497.5|1207
1612970700000|2021-02-10 15:25:00|499.3|498|499|497.8|500|498.8|498.8|497.5|891
1612971000000|2021-02-10 15:30:00|499.5|498|501.5|500.3|501.5|500.3|499.5|498|2267
1612971300000|2021-02-10 15:35:00|501.8|500.5|501.8|500.5|503|501.8|501.5|500.3|841
1612971600000|2021-02-10 15:40:00|501.5|500.3|501.3|500|501.8|500.5|500.3|499|1193
1612971900000|2021-02-10 15:45:00|501.5|500.3|500.8|499.5|501.5|500.3|500.3|499|671
1612972200000|2021-02-10 15:50:00|501|499.8|501.5|500.3|501.8|500.3|500.5|499.3|466
1612972500000|2021-02-10 15:55:00|501.8|500.5|502.8|501.5|503|501.5|501.5|500.3|1755
1612972800000|2021-02-10 16:00:00|502.5|501.3|502.3|501|502.8|501.5|502|500.8|742
1612973100000|2021-02-10 16:05:00|502|500.8|502.5|501.3|502.8|501.5|502|500.8|894
1612973400000|2021-02-10 16:10:00|502.8|501.5|502.5|501|502.8|501.5|502.3|500.8|7312
1612973700000|2021-02-10 16:15:00|502.3|501.3|502.8|501.5|503|501.8|502.3|501|718
1612974000000|2021-02-10 16:20:00|503|501.8|503.3|502|503.5|502.3|502.8|501.5|1341
1612974300000|2021-02-10 16:25:00|503.5|502.3|503.3|502|504.3|502.8|503|501.8|3377
1612974600000|2021-02-10 16:30:00|503|501.8|503|501.8|503.3|502|502.5|501.3|5422
1612974900000|2021-02-10 16:35:00|503.3|502|503.3|502|503.5|502.3|503|501.8|588
1612975200000|2021-02-10 16:40:00|503|501.8|503.3|502|503.3|502|502.8|501.5|1447
1612975500000|2021-02-10 16:45:00|503|501.8|503.5|502.3|503.5|502.3|503|501.8|1841
1612975800000|2021-02-10 16:50:00|503.3|502|503.3|502|503.5|502.3|503|501.8|463
1612976100000|2021-02-10 16:55:00|503.5|502.3|503.3|502|503.5|502.3|503.3|502|328
1612976400000|2021-02-10 17:00:00|503|501.8|502|500.8|503|501.8|501.8|500.5|743
1612976700000|2021-02-10 17:05:00|501.8|500.5|501.8|500.5|502|500.8|501.3|500|585
1612977000000|2021-02-10 17:10:00|502|500.8|502.8|501.5|502.8|501.5|502|500.8|201
1612977300000|2021-02-10 17:15:00|503|501.8|502.8|501.5|503|501.8|502.8|501.3|272
1612977600000|2021-02-10 17:20:00|503|501.8|502.5|501.3|503|501.8|502.5|501.3|181
1612977900000|2021-02-10 17:25:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|211
1612978200000|2021-02-10 17:30:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|431
1612978500000|2021-02-10 17:35:00|503.3|501.5|503|501.8|503.3|502|502.8|501.5|206
1612978800000|2021-02-10 17:40:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|357
1612979100000|2021-02-10 17:45:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|117
1612979400000|2021-02-10 17:50:00|503|501.8|503|501.8|503|501.8|503|501.8|69
1612979700000|2021-02-10 17:55:00|503.3|502|503.5|502.3|503.5|502.3|503|501.8|423
1612980000000|2021-02-10 18:00:00|503.3|502|503.5|502.3|503.8|502.5|503.3|502|788
1612980300000|2021-02-10 18:05:00|503.8|502.5|503.5|502.3|503.8|502.5|503.5|502.3|170
1612980600000|2021-02-10 18:10:00|503.8|502|503.5|502.3|503.8|502.5|503.3|502|213
1612980900000|2021-02-10 18:15:00|503.8|502.5|503.5|502.3|503.8|502.5|503.5|502.3|73
1612981200000|2021-02-10 18:20:00|503.3|502|503.3|502|503.5|502.3|503.3|502|242
1612981500000|2021-02-10 18:25:00|503|501.8|503|501.8|503.3|502|503|501.8|161
1612981800000|2021-02-10 18:30:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|108
1612982100000|2021-02-10 18:35:00|503|501.8|503|501.8|503.3|502|502.8|501.5|191
1612982400000|2021-02-10 18:40:00|503.3|502|503.3|502|503.3|502|503|501.8|408
1612982700000|2021-02-10 18:45:00|503|501.8|502.5|501.3|503|501.8|502.5|501.3|196
1612983000000|2021-02-10 18:50:00|502.8|501.5|502.8|501.5|503|501.8|502.5|501.3|320
1612983300000|2021-02-10 18:55:00|503|501.8|502.5|501.3|503|501.8|502.5|501.3|257
1612983600000|2021-02-10 19:00:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|412
1612983900000|2021-02-10 19:05:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|91
1612984200000|2021-02-10 19:10:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|557
1612984500000|2021-02-10 19:15:00|503.3|502|503|501.8|503.3|502|502.8|501.5|190
1612984800000|2021-02-10 19:20:00|503.3|502|503|501.8|503.3|502|502.8|501.5|138
1612985100000|2021-02-10 19:25:00|502.8|501.5|503|501.8|503.5|502|502.5|501.3|1110
1612985400000|2021-02-10 19:30:00|503.3|502|503.3|502|503.5|502.3|503|501.8|218
1612985700000|2021-02-10 19:35:00|||||||||107
1612986000000|2021-02-10 19:40:00|503.5|502.3|503.8|502.5|503.8|502.5|503.3|502|156
1612986300000|2021-02-10 19:45:00|503.5|502.3|503.5|502.3|503.8|502.3|503.5|502.3|109
1612986600000|2021-02-10 19:50:00|503.8||503.5||503.8||503.5||146
1612986900000|2021-02-10 19:55:00|||||||||44
1612987200000|2021-02-10 20:00:00|503.3|502|503.5|502.3|503.5|502.3|503.3|502|67
1612987500000|2021-02-10 20:05:00|503.3|502|503.3|502|503.3|502|503.3|502|87
1612987800000|2021-02-10 20:10:00|503|501.8|502.8|501.5|503.3|502|502.8|501.5|69
1612988100000|2021-02-10 20:15:00||501.3||501.5||501.5||501.3|94
1612988400000|2021-02-10 20:20:00|502.5|501.3|502.5|501.3|502.5|501.3|502.5|501|270
1612988700000|2021-02-10 20:25:00|502.3|501|502.3|501|502.5|501.3|502.3|501|1283
1612989000000|2021-02-10 20:30:00|502.5||502.3||502.5||502.3||140
1612989300000|2021-02-10 20:35:00|502|500.8|501.8|500.5|502|500.8|501.8|500.5|98
1612989600000|2021-02-10 20:40:00|502|500.8|501.8|500.5|502|500.8|501.8|500.5|13
1612989900000|2021-02-10 20:45:00|||||||||17
1612990200000|2021-02-10 20:50:00|||||||||16
1612990500000|2021-02-10 20:55:00|502|500.8|502|500.8|502|500.8|501.8|500.5|451
1612990800000|2021-02-10 21:00:00|501.8|500.5|501.5|500|501.8|500.5|501.3|500|64
1612991100000|2021-02-10 21:05:00|501.3|500.3|501.3|500|501.5|500.3|501.3|500|38
1612991400000|2021-02-10 21:10:00|501.5|500.3|501.3|500|501.5|500.3|501.3|500|15
1612991700000|2021-02-10 21:15:00|501.5|500.3|501.3|499.8|501.5|500.3|501|499.8|60
1612992000000|2021-02-10 21:20:00|501|500|501.5|500.3|501.5|500.3|501|499.8|516
1612992300000|2021-02-10 21:25:00|501.3|500|501.3|500|501.5|500.3|501.3|500|30
1612992600000|2021-02-10 21:30:00|501.5|500.3|501.3|500|501.5|500.3|501.3|500|32
1612992900000|2021-02-10 21:35:00|501|499.8|501|499.8|501|499.8|501|499.8|42
1612993200000|2021-02-10 21:40:00|501.3|500|501|499.8|501.3|500|501|499.8|76
1612993500000|2021-02-10 21:45:00|501.3|500|501|499.8|501.5|500|501|499.8|100
1612993800000|2021-02-10 21:50:00|||||||||6
1612994100000|2021-02-10 21:55:00|501.3|500|501.5|500.3|501.5|500.3|501.3|499.8|80
1612994400000|2021-02-10 22:00:00|501.3|500|501.3|499.5|501.5|500|501.3|499.5|10
1612995000000|2021-02-10 22:10:00|501.5|499.8|501.5|499.8|501.5|499.8|501.5|499.8|1
1612995600000|2021-02-10 22:20:00|||||||||12
1612996500000|2021-02-10 22:35:00|501.3|499.5|501.3|499.5|501.3|499.5|501.3|499.5|0
1612996800000|2021-02-10 22:40:00|||||||||3
1613008800000|2021-02-11 02:00:00|500.5|499|500.5|499.3|500.5|499.3|500.3|499|101
1613009100000|2021-02-11 02:05:00|||||||||5
1613009400000|2021-02-11 02:10:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|69
1613009700000|2021-02-11 02:15:00|501.3|500|501.3|500|501.3|500|501|499.8|29
1613010000000|2021-02-11 02:20:00|||||||||12
1613010300000|2021-02-11 02:25:00|501|499.8|501|499.8|501.3|500|501|499.5|46
1613010600000|2021-02-11 02:30:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|32
1613010900000|2021-02-11 02:35:00|||||||||5
1613011200000|2021-02-11 02:40:00|||||||||1
1613011500000|2021-02-11 02:45:00|||||||||12
1613011800000|2021-02-11 02:50:00|501.3|500|501.3|500|501.3|500|501|499.8|26
1613012100000|2021-02-11 02:55:00|501|499.8|501|499.8|501|500|501|499.8|5
1613012400000|2021-02-11 03:00:00|501.3|500|500.8|499.5|501.3|500|500.8|499.5|4
1613012700000|2021-02-11 03:05:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|12
1613013000000|2021-02-11 03:10:00|||||||||100
1613013300000|2021-02-11 03:15:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|5
1613013600000|2021-02-11 03:20:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|9
1613013900000|2021-02-11 03:25:00|501|499.8|501|499.8|501|499.8|500.8|499.5|8
1613014200000|2021-02-11 03:30:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|11
1613014500000|2021-02-11 03:35:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|24
1613014800000|2021-02-11 03:40:00|500.8|499.5|500.5|499.3|500.8|499.5|500.3|499|183
1613015100000|2021-02-11 03:45:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|49
1613015400000|2021-02-11 03:50:00|500.8|499.5|500.8|499.5|500.8|499.5|500.8|499.5|205
1613015700000|2021-02-11 03:55:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|9
1613016000000|2021-02-11 04:00:00|||||||||4
1613016300000|2021-02-11 04:05:00|||||||||3
1613016600000|2021-02-11 04:10:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|91
1613016900000|2021-02-11 04:15:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499.3|27
1613017200000|2021-02-11 04:20:00|500.8|499.5|501.5|500|501.5|500.3|500.8|499.5|214
1613017500000|2021-02-11 04:25:00|501.3|500.3|501|499.8|501.5|500.3|501|499.8|520
1613017800000|2021-02-11 04:30:00|500.8|499.5|500.8|499.5|501|499.8|500.5|499|430
1613018100000|2021-02-11 04:35:00|501|499.8|501|499.8|501|499.8|500.8|499.5|85
1613018400000|2021-02-11 04:40:00|500.8|499.5|500.5|499.3|501|499.8|500.5|499.3|93
1613018700000|2021-02-11 04:45:00|||||||||25
1613019000000|2021-02-11 04:50:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.3|91
1613019300000|2021-02-11 04:55:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499.3|96
1613019600000|2021-02-11 05:00:00|500.8|499.5|500.8|499.5|500.8|499.5|500.8|499.5|11
1613019900000|2021-02-11 05:05:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|47
1613020200000|2021-02-11 05:10:00|501|499.8|501|499.5|501|499.8|500.8|499.5|28
1613020500000|2021-02-11 05:15:00|500.8||500.8||500.8||500.8||0
1613020800000|2021-02-11 05:20:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|3
1613021100000|2021-02-11 05:25:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|9
1613022000000|2021-02-11 05:40:00|501||500.8||501||500.8||0
1613022300000|2021-02-11 05:45:00|501|499.8|501|499.8|501|499.8|500.8|499.8|9
1613022600000|2021-02-11 05:50:00|||||||||3
1613022900000|2021-02-11 05:55:00|||||||||165
1613023200000|2021-02-11 06:00:00|||||||||1
1613023500000|2021-02-11 06:05:00|||||||||51
1613023800000|2021-02-11 06:10:00|500.8|499.5|500.8|499.5|500.8|499.5|500.8|499.5|58
1613024100000|2021-02-11 06:15:00|501|499.8|501|499.8|501|499.8|501|499.8|25
1613024400000|2021-02-11 06:20:00|||||||||4
1613025000000|2021-02-11 06:30:00|||||||||18
1613025300000|2021-02-11 06:35:00|500.8|499.5|500.8|499.5|500.8|499.5|500.8|499.5|3
1613025600000|2021-02-11 06:40:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|25
1613025900000|2021-02-11 06:45:00|501|499.8|501|499.8|501.3|500|501|499.8|80
1613026200000|2021-02-11 06:50:00|501.3|500|501.3|500|501.3|500|501|499.8|29
1613026500000|2021-02-11 06:55:00|501|499.8|501.3|500|501.3|500|501|499.8|4
1613026800000|2021-02-11 07:00:00|||||||||5
1613027100000|2021-02-11 07:05:00|501.5|500.3|501.5|500.3|501.5|500.3|501.3|500|134
1613027700000|2021-02-11 07:15:00|501.3|500|501|499.8|501.3|500|500.8|499.5|45
1613028000000|2021-02-11 07:20:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.3|179
1613028300000|2021-02-11 07:25:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|64
1613028600000|2021-02-11 07:30:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|124
1613028900000|2021-02-11 07:35:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499.3|53
1613029200000|2021-02-11 07:40:00|500.8|499.5|500.5|499.3|500.8|499.5|500.5|499.3|102
1613029500000|2021-02-11 07:45:00|500.8|499.5|500.5|499.3|500.8|499.5|500.5|499.3|31
1613029800000|2021-02-11 07:50:00|500.8|499.5|500.5|499.3|500.8|499.5|500.5|499.3|35
1613030100000|2021-02-11 07:55:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.3|56
1613030400000|2021-02-11 08:00:00|501|499.8|500.5|499.3|501.3|500|500|498.8|399
1613030700000|2021-02-11 08:05:00|500.8|499.5|501.3|500|501.5|500.3|500.5|499.3|343
1613031000000|2021-02-11 08:10:00|501.5|500.3|500.5|499.3|501.8|500.5|500.5|499|308
1613031300000|2021-02-11 08:15:00|500.8|499.5|500.5|499|501|499.8|500.3|499|258
1613031600000|2021-02-11 08:20:00|500.3|499.3|500.5|499.3|500.5|499.3|500.3|499|190
1613031900000|2021-02-11 08:25:00|500.8|499.5|500.5|499|500.8|499.5|500.3|499|238
1613032200000|2021-02-11 08:30:00|500.3|499.3|500.3|499|500.5|499.3|500|498.8|229
1613032500000|2021-02-11 08:35:00|500.5|498.8|500.5|499.3|500.8|499.5|500.3|498.8|797
1613032800000|2021-02-11 08:40:00|500.3|499|500.5|499.3|500.8|499.5|500.3|499|439
1613033100000|2021-02-11 08:45:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|302
1613033400000|2021-02-11 08:50:00|501.3|500|500.8|499.5|501.5|500|500.8|499.5|284
1613033700000|2021-02-11 08:55:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|149
1613034000000|2021-02-11 09:00:00|501|499.8|500.5|499.3|501|499.8|500|498.8|254
1613034300000|2021-02-11 09:05:00|500.8|499.5|501.5|500.3|501.5|500.3|500.8|499.5|97
1613034600000|2021-02-11 09:10:00|501.8|500.5|501.3|500|501.8|500.5|501.3|500|313
1613034900000|2021-02-11 09:15:00|501.5|500.3|501.3|500|501.5|500.3|501.3|500|149
1613035200000|2021-02-11 09:20:00|501.5|500.3|501.5|500.3|501.5|500.3|501.3|500|383
1613035500000|2021-02-11 09:25:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|440
1613035800000|2021-02-11 09:30:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|114
1613036100000|2021-02-11 09:35:00|501.8|500.5|502|500.8|502|500.8|501.3|500|432
1613036400000|2021-02-11 09:40:00|502.3|501|502|500.8|502.3|501|502|500.8|279
1613036700000|2021-02-11 09:45:00|501.8|500.5|501.8|500.5|502|500.8|501.8|500.5|378
1613037000000|2021-02-11 09:50:00|501.5|500.3|501.3|500|501.8|500.5|501.3|500|240
1613037300000|2021-02-11 09:55:00|501.5|500.3|500.8|499.5|501.8|500.5|500.8|499.5|1123
1613037600000|2021-02-11 10:00:00|500.5|499.3|500.5|499.3|501|499.8|500.5|499.3|379
1613037900000|2021-02-11 10:05:00|500.8|499.5|500.3|499|500.8|499.5|500.3|499|165
1613038200000|2021-02-11 10:10:00|500.5|499.3|500.5|499.3|500.5|499.3|499.8|498.5|553
1613038500000|2021-02-11 10:15:00|500.3|499|500.3|499|500.5|499.3|500|498.8|646
1613038800000|2021-02-11 10:20:00|500.5|499.3|500.3|499|500.5|499.3|500|498.8|201
1613039100000|2021-02-11 10:25:00|500.5|499.3|500.8|499.5|500.8|499.5|500.3|499|241
1613039400000|2021-02-11 10:30:00|501|499.8|501|499.8|501|499.8|501|499.8|74
1613039700000|2021-02-11 10:35:00|500.8|499.5|500.5|499.3|501|499.8|500.3|499|480
1613040000000|2021-02-11 10:40:00|500.8|499.5|501|499.8|501|499.8|500.5|499.3|605
1613040300000|2021-02-11 10:45:00|500.8|499.5|500.8|499.5|501|499.8|500.8|499.5|91
1613040600000|2021-02-11 10:50:00|501|499.8|501|499.8|501|499.8|500.8|499.5|92
1613040900000|2021-02-11 10:55:00|501.3|500|501|499.8|501.3|500|501|499.8|180
1613041200000|2021-02-11 11:00:00|501.3|500|501.3|500|501.3|500|501|499.8|301
1613041500000|2021-02-11 11:05:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|276
1613041800000|2021-02-11 11:10:00|501|499.8|500.5|499.3|501|499.8|500.5|499.3|182
1613042100000|2021-02-11 11:15:00|500.8|499.5|500.5|499.3|500.8|499.5|500.3|499|126
1613042400000|2021-02-11 11:20:00|500.3|499|500.5|499.3|500.5|499.3|500|498.8|133
1613042700000|2021-02-11 11:25:00|500.3|499|500.3|499|500.5|499.3|500.3|499|346
1613043000000|2021-02-11 11:30:00|500|498.8|499.8|498.5|500.3|499|499.8|498.5|470
1613043300000|2021-02-11 11:35:00|499.5|498.3|500|498.8|500|498.8|499.3|498|978
1613043600000|2021-02-11 11:40:00|499.8|498.5|500|498.8|500.5|499.3|499.8|498.5|377
1613043900000|2021-02-11 11:45:00|500.3|499|500.8|499.5|500.8|499.5|500|498.8|486
1613044200000|2021-02-11 11:50:00|501|499.8|501|499.5|501|499.8|500.5|499.3|648
1613044500000|2021-02-11 11:55:00|500.8||500.8||500.8||500.8||241
1613044800000|2021-02-11 12:00:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|113
1613045100000|2021-02-11 12:05:00|500.5|499.3|500.3|499|500.5|499.3|500.3|498.8|228
1613045400000|2021-02-11 12:10:00|500.5|499.3|500.8|499.5|500.8|499.5|500.3|499|179
1613045700000|2021-02-11 12:15:00|500.5|499.3|501|499.8|501|499.8|500.5|499.3|227
1613046000000|2021-02-11 12:20:00|501.3|500|501|499.8|501.3|500|501|499.8|141
1613046300000|2021-02-11 12:25:00|500.8|499.5|501|499.5|501.3|499.8|500.8|499.5|3682
1613046600000|2021-02-11 12:30:00|500.8|499.8|500.8|499.5|501|499.8|500.5|499.3|135
1613046900000|2021-02-11 12:35:00|500.5|499.3|500.5|499.3|501|499.5|500.5|499.3|1269
1613047200000|2021-02-11 12:40:00|500.3|499|500.3|499|500.5|499.3|500.3|499|194
1613047500000|2021-02-11 12:45:00|500|498.8|500|498.8|500.3|499|500|498.8|286
1613047800000|2021-02-11 12:50:00|499.8|498.5|499.5|498.3|500|498.8|499.5|498.3|198
1613048100000|2021-02-11 12:55:00|499.8|498.5|500|498.8|500|498.8|499.5|498.3|517
1613048400000|2021-02-11 13:00:00|500.3|499|500.8|499.5|500.8|499.5|500.3|499|206
1613048700000|2021-02-11 13:05:00||499.3||499.5||499.5||499.3|385
1613049000000|2021-02-11 13:10:00|||||||||201
1613049300000|2021-02-11 13:15:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|233
1613049600000|2021-02-11 13:20:00|500.5|499.3|500.8|499.3|500.8|499.5|500.3|499|227
1613049900000|2021-02-11 13:25:00|500.5|499.5|500.5|499.3|500.8|499.5|500.5|499.3|138
1613050200000|2021-02-11 13:30:00|500.8|499.5|501|499.5|501|499.8|500.5|499.3|292
1613050500000|2021-02-11 13:35:00|500.8|499.8|501|499.8|501.3|500|500.8|499.5|1030
1613050800000|2021-02-11 13:40:00|501.3|500|501.5|500|501.8|500.5|501.3|500|419
1613051100000|2021-02-11 13:45:00|501.3|500.3|501.8|500.5|502|500.8|501.3|500|368
1613051400000|2021-02-11 13:50:00|502|500.8|502|500.8|502.3|501|501.8|500.5|233
1613051700000|2021-02-11 13:55:00|502.3|501|502.3|501|502.3|501|501.8|500.5|435
1613052000000|2021-02-11 14:00:00|502.5|501.3|502.3|501|502.8|501.5|502.3|501|740
1613052300000|2021-02-11 14:05:00|502.5|501.3|502.3|501|502.8|501.3|502.3|501|176
1613052600000|2021-02-11 14:10:00|502.5|501.3|502.8|501.5|503|501.8|502.3|501|263
1613052900000|2021-02-11 14:15:00|502.5|501.3|502.8|501.5|503|501.8|502.5|501.3|440
1613053200000|2021-02-11 14:20:00|503|501.8|503|501.8|503|501.8|502.5|501.3|2197
1613053500000|2021-02-11 14:25:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|275
1613053800000|2021-02-11 14:30:00|502.8|501.5|503|501.8|503|501.8|502.5|501.3|402
1613054100000|2021-02-11 14:35:00|502.8|501.5|503.3|502|503.3|502|502.5|501.3|419
1613054400000|2021-02-11 14:40:00|503|501.8|503.3|502|503.3|502|503|501.8|355
1613054700000|2021-02-11 14:45:00|503|501.8|502.8|501.5|503.3|502|502.8|501.5|200
1613055000000|2021-02-11 14:50:00|502.5|501.3|502.3|501|502.8|501.3|501.8|500.5|591
1613055300000|2021-02-11 14:55:00|502.5|501.3|502.3|500.8|502.8|501.5|502|500.8|370
1613055600000|2021-02-11 15:00:00|502|501|502.3|501|502.5|501.3|502|500.8|446
1613055900000|2021-02-11 15:05:00|502.5|501.3|502.5|501.3|502.5|501.3|502.3|501|288
1613056200000|2021-02-11 15:10:00|502.8|501.5|502.8|501.5|503|501.8|502.8|501.5|420
1613056500000|2021-02-11 15:15:00|503|501.8|502.8|501.5|503|501.8|502.5|501.3|323
1613056800000|2021-02-11 15:20:00|503|501.8|503|501.8|503|501.8|502.5|501.3|466
1613057100000|2021-02-11 15:25:00|503.3|502|503|501.5|503.3|502|502.5|501.3|479
1613057400000|2021-02-11 15:30:00|502.8|501.3|502|500.8|503|501.5|502|500.8|600
1613057700000|2021-02-11 15:35:00|502.3|501|502.3|500.8|502.5|501.3|502|500.8|434
1613058000000|2021-02-11 15:40:00|502|501|502.5|501.3|502.8|501.5|502|500.8|299
1613058300000|2021-02-11 15:45:00|502.8|501.5|503|501.8|503|501.8|502.5|501.3|213
1613058600000|2021-02-11 15:50:00|503.3|502|503|501.8|503.3|502|503|501.8|369
1613058900000|2021-02-11 15:55:00|502.8|501.5|502|500.8|503|501.8|501.8|500.5|534
1613059200000|2021-02-11 16:00:00|502.3|501|502.3|501|502.5|501.3|502|500.8|453
1613059500000|2021-02-11 16:05:00|502.5|501.3|502.8|501.5|503|501.8|502.3|501|3818
1613059800000|2021-02-11 16:10:00|502.5|501.3|502.5|501.3|502.5|501.3|502.3|501|6495
1613060100000|2021-02-11 16:15:00|502.3|501|502.5|501.3|502.8|501.5|502.3|501|1051
1613060400000|2021-02-11 16:20:00|502.3|501|502.8|501.5|502.8|501.5|502.3|501|654
1613060700000|2021-02-11 16:25:00|503|501.8|503|501.8|503.3|502|502.5|501.3|3602
1613061000000|2021-02-11 16:30:00|502.8|501.5|502.8|501.5|503|501.8|502.5|501.3|1498
1613061300000|2021-02-11 16:35:00|503|501.8|501.8|500.5|503|501.8|501.8|500.5|1147
1613061600000|2021-02-11 16:40:00|502|500.8|502|500.8|502|500.8|501.8|500.5|1002
1613061900000|2021-02-11 16:45:00|501.8|500.5|502.3|501|502.3|501|501.8|500.5|540
1613062200000|2021-02-11 16:50:00|502|500.8|501.5|500.3|502.3|501|501.3|500|833
1613062500000|2021-02-11 16:55:00|501.3|500|501.3|500|501.5|500.3|501|499.8|484
1613062800000|2021-02-11 17:00:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|613
1613063100000|2021-02-11 17:05:00|500.5|499.3|500.3|499|500.8|499.5|500|498.8|1979
1613063400000|2021-02-11 17:10:00|500.5|499.3|501.3|500|501.8|500.3|500.5|499.3|1291
1613063700000|2021-02-11 17:15:00|501.5|500.3|500.3|499|501.5|500.3|500.3|499|392
1613064000000|2021-02-11 17:20:00|500|498.8|499.8|498.5|500.3|499|499.5|498.3|674
1613064300000|2021-02-11 17:25:00|500|498.8|500.3|499|500.5|499.3|499.8|498.5|6153
1613064600000|2021-02-11 17:30:00|500.5|499.3|500.5|499.3|501|499.8|500.3|499|3633
1613064900000|2021-02-11 17:35:00|500.8|499.5|500.5|499.3|500.8|499.5|500.3|499|543
1613065200000|2021-02-11 17:40:00|500.3|499|500.3|499|500.5|499.3|500|498.8|1428
1613065500000|2021-02-11 17:45:00|500.5|499.3|500.5|499.3|500.5|499.3|500|498.8|469
1613065800000|2021-02-11 17:50:00|500.3|499|500|498.8|500.5|499.3|499.8|498.5|299
1613066100000|2021-02-11 17:55:00|500.3|499|500.3|499|500.3|499|500|498.8|111
1613066400000|2021-02-11 18:00:00|500|498.8|499.8|498.5|500.3|499|499.8|498.5|142
1613066700000|2021-02-11 18:05:00|499.5|498.3|499.5|498|499.5|498.3|499.3|498|206
1613067000000|2021-02-11 18:10:00|499.3|498.3|500|498.8|500|498.8|499.3|498|389
1613067300000|2021-02-11 18:15:00|499.8|498.5|499.8|498.5|500|498.8|499.5|498.3|256
1613067600000|2021-02-11 18:20:00|499.5|498.3|500.3|499|500.3|499|499.5|498.3|213
1613067900000|2021-02-11 18:25:00|500.5|498.8|500|498.8|500.5|499|500|498.8|86
1613068200000|2021-02-11 18:30:00|500.3|499|500.3|499|500.3|499|500|498.8|181
1613068500000|2021-02-11 18:35:00|500|498.8|500|498.8|500.3|498.8|499.8|498.5|126
1613068800000|2021-02-11 18:40:00|499.8|498.5|499.8|498.5|500|498.8|499.8|498.5|42
1613069100000|2021-02-11 18:45:00|500|498.8|500|498.8|500|498.8|499.8|498.5|28
1613069400000|2021-02-11 18:50:00|499.8|498.5|499.8|498.5|500|498.8|499.8|498.5|150
1613069700000|2021-02-11 18:55:00|500|498.8|500|498.8|500.3|499|500|498.5|176
1613070000000|2021-02-11 19:00:00|499.8|498.5|499.8|498.5|500|498.8|499.5|498.3|433
1613070300000|2021-02-11 19:05:00|500|498.8|500|498.5|500.3|499|499.8|498.5|806
1613070600000|2021-02-11 19:10:00|499.8|498.8|499.5|498.3|500|498.8|499.3|498|465
1613070900000|2021-02-11 19:15:00|499.8|498.5|499.3|498|499.8|498.5|499.3|498|575
1613071200000|2021-02-11 19:20:00|499.5|498.3|499.5|498.3|499.8|498.5|499.3|498|445
1613071500000|2021-02-11 19:25:00|499.8|498|499.5|498.3|500|498.8|499.3|498|1965
1613071800000|2021-02-11 19:30:00|499.3|498|498.8|497.5|499.5|498.3|498.8|497.3|440
1613072100000|2021-02-11 19:35:00|498.5|497.3|498.5|497.3|498.5|497.5|498|496.8|371
1613072400000|2021-02-11 19:40:00|498.3|497|498.5|497.3|498.5|497.3|498.3|497|64
1613072700000|2021-02-11 19:45:00|498.3|497|498.3|497|498.3|497|498.3|497|192
1613073000000|2021-02-11 19:50:00|498|496.8|497.5|496.3|498|496.8|497.5|496.3|387
1613073300000|2021-02-11 19:55:00|497.3|496|497.5|496.3|497.8|496.5|497.3|496|181
1613073600000|2021-02-11 20:00:00|497.3|496|497.5|496.3|497.8|496.5|497.3|496|60
1613073900000|2021-02-11 20:05:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|151
1613074200000|2021-02-11 20:10:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|57
1613074500000|2021-02-11 20:15:00|497.5|496.3|497.3|496|497.5|496.3|497.3|496|297
1613074800000|2021-02-11 20:20:00|497.5|496.3|497.5|496.3|497.5|496.3|497.3|496|42
1613075100000|2021-02-11 20:25:00|497.8|496.5|497.5|496.3|497.8|496.5|497.5|496.3|96
1613075400000|2021-02-11 20:30:00|497.8||497.5||497.8||497.5||2
1613075700000|2021-02-11 20:35:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|38
1613076000000|2021-02-11 20:40:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|29
1613076300000|2021-02-11 20:45:00|||||||||13
1613076600000|2021-02-11 20:50:00|498|496.8|498|496.8|498.3|496.8|497.8|496.5|135
1613076900000|2021-02-11 20:55:00|498.3|497|498.3|497|498.5|497.3|498|496.8|98
1613077200000|2021-02-11 21:00:00|498|496.8|498|496.8|498.3|496.8|498|496.5|16
1613077500000|2021-02-11 21:05:00|||||||||10
1613077800000|2021-02-11 21:10:00|498.3|497|498.3|497|498.3|497|498.3|497|13
1613078100000|2021-02-11 21:15:00|498|496.8|498|496.8|498.3|497|498|496.8|1033
1613078400000|2021-02-11 21:20:00||496.5||496.8||496.8||496.5|10
1613078700000|2021-02-11 21:25:00|498.3||498||498.3||498||17
1613079000000|2021-02-11 21:30:00|498.3|497|498.3|496.8|498.3|497|498|496.8|6
1613079300000|2021-02-11 21:35:00|498|497|498|496.8|498.3|497|498|496.8|17
1613079600000|2021-02-11 21:40:00|497.8|496.5|497.8|496.5|498|496.5|497.8|496.5|12
1613079900000|2021-02-11 21:45:00|497.5|496.3|497|495.8|497.5|496.3|497|495.8|110
1613080200000|2021-02-11 21:50:00|497.3|496|497.5|496.3|497.5|496.3|497|495.8|67
1613080500000|2021-02-11 21:55:00|497.3|496|497.8|496.5|497.8|496.5|497.3|496|67
1613080800000|2021-02-11 22:00:00|498|496.3|498|496.3|498|496.5|498|496.3|1
1613082000000|2021-02-11 22:20:00||496||496||496||496|0
1613083500000|2021-02-11 22:45:00||495.8||495.8||495.8||495.8|1
1613084100000|2021-02-11 22:55:00|497.8||497.8||497.8||497.8||0
1613095200000|2021-02-12 02:00:00|497.3|496|497|495.8|497.3|496|497|495.8|17
1613095800000|2021-02-12 02:10:00|496.8|495.5|496.8|495.5|496.8|495.5|496.8|495.5|22
1613096100000|2021-02-12 02:15:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|14
1613096400000|2021-02-12 02:20:00|||||||||2
1613096700000|2021-02-12 02:25:00|||||||||1
1613097300000|2021-02-12 02:35:00|||||||||50
1613097600000|2021-02-12 02:40:00|||||||||3
1613098200000|2021-02-12 02:50:00|||||||||6
1613098500000|2021-02-12 02:55:00|||||||||2
1613099400000|2021-02-12 03:10:00|||||||||1
1613100300000|2021-02-12 03:25:00|||||||||1
1613100600000|2021-02-12 03:30:00|497|495.8|497|495.8|497|495.8|496.8|495.5|29
1613100900000|2021-02-12 03:35:00|497.3|496|497.3|496|497.3|496|497.3|495.8|52
1613101200000|2021-02-12 03:40:00|||||||||1
1613101800000|2021-02-12 03:50:00|||||||||1
1613102100000|2021-02-12 03:55:00|497.5|496.3|497.3|496|497.5|496.3|497.3|496|12
1613102400000|2021-02-12 04:00:00|497.5|496.3|497.5|496.3|497.5|496.3|497.5|496|1
1613102700000|2021-02-12 04:05:00||496||496.3||496.3||496|167
1613103000000|2021-02-12 04:10:00|497.8|496.5|497.5|496.3|497.8|496.5|497.5|496.3|158
1613103300000|2021-02-12 04:15:00|||||||||1
1613103900000|2021-02-12 04:25:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|15
1613104200000|2021-02-12 04:30:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|17
1613104500000|2021-02-12 04:35:00|497.5|496.3|497.5|496.3|497.5|496.3|497.5|496.3|4
1613105700000|2021-02-12 04:55:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|8
1613106000000|2021-02-12 05:00:00||496||496.3||496.3||496|1
1613107500000|2021-02-12 05:25:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|12
1613107800000|2021-02-12 05:30:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|0
1613108700000|2021-02-12 05:45:00|||||||||1
1613109000000|2021-02-12 05:50:00|||||||||1
1613109300000|2021-02-12 05:55:00|497.5|496.3|497.5|496.3|497.5|496.3|497.3|496|13
1613109600000|2021-02-12 06:00:00|497.3|496|497.3|496|497.3|496.3|497.3|496|2
1613109900000|2021-02-12 06:05:00|497.5|496.3|497.3|496|497.5|496.3|497.3|496|32
1613110200000|2021-02-12 06:10:00|497|495.8|497|495.8|497|495.8|497|495.8|10
1613110500000|2021-02-12 06:15:00|497.3|496|497|495.8|497.3|496|497|495.8|41
1613110800000|2021-02-12 06:20:00|||||||||4
1613111100000|2021-02-12 06:25:00|||||||||3
1613111400000|2021-02-12 06:30:00|||||||||5
1613111700000|2021-02-12 06:35:00|496.8|495.5|497|495.8|497|495.8|496.8|495.5|13
1613112000000|2021-02-12 06:40:00|||||||||13
1613112300000|2021-02-12 06:45:00|496.8|495.5|496.8|495.5|496.8|495.5|496.8|495.5|28
1613112600000|2021-02-12 06:50:00|||||||||4
1613113200000|2021-02-12 07:00:00|496.5|495.3|496.5|495.3|496.5|495.5|496.5|495.3|20
1613113500000|2021-02-12 07:05:00|||||||||9
1613113800000|2021-02-12 07:10:00|496.3|495|496.3|495|496.3|495|496|494.8|152
1613114100000|2021-02-12 07:15:00|496|494.8|496|494.8|496.3|495|496|494.5|32
1613114400000|2021-02-12 07:20:00|496.3|495|496.5|495.3|496.8|495.5|496.3|494.8|109
1613114700000|2021-02-12 07:25:00|496.8|495.5|497|495.8|497|495.8|496.8|495.5|58
1613115000000|2021-02-12 07:30:00|497.3|496|497|495.8|497.3|496|497|495.8|105
1613115300000|2021-02-12 07:35:00|497.3|496|497|495.8|497.3|496|497|495.8|23
1613115600000|2021-02-12 07:40:00|496.8|495.5|497|495.8|497.3|496|496.8|495.5|45
1613115900000|2021-02-12 07:45:00|497.3|496|497.3|496|497.3|496|497|495.8|9
1613116200000|2021-02-12 07:50:00|497|495.8|497|495.8|497.3|496|496.8|495.5|128
1613116500000|2021-02-12 07:55:00|497.3|496|497|495.8|497.3|496|497|495.8|29
1613116800000|2021-02-12 08:00:00|497.3|496|496.5|495.3|497.3|496|496|494.8|279
1613117100000|2021-02-12 08:05:00|496.3|495|496|494.8|496.5|495.3|495.8|494.5|1035
1613117400000|2021-02-12 08:10:00|495.8|494.5|495.8|494.5|496|494.8|495.8|494.5|373
1613117700000|2021-02-12 08:15:00|496|494.8|496|494.8|496.3|495|495.8|494.5|455
1613118000000|2021-02-12 08:20:00|495.8|494.5|496|494.8|496|494.8|495.8|494.5|92
1613118300000|2021-02-12 08:25:00|495.8|494.5|495.8|494.5|496|494.8|495.8|494.5|94
1613118600000|2021-02-12 08:30:00|496|494.8|495.5|494.3|496|494.8|495.5|494.3|184
1613118900000|2021-02-12 08:35:00|495.3|494|495.5|494.3|495.5|494.3|495.3|494|328
1613119200000|2021-02-12 08:40:00|495.3|494|495.3|494|495.8|494.5|495.3|494|464
1613119500000|2021-02-12 08:45:00|495|493.8|494.5|493.3|495|493.8|494.5|493.3|483
1613119800000|2021-02-12 08:50:00|494.3|493|494.5|493.3|494.8|493.5|494.3|493|236
1613120100000|2021-02-12 08:55:00|494.3|493|494.3|492.8|494.5|493.3|494|492.8|523
1613120400000|2021-02-12 09:00:00|494|493|494.3|493|494.5|493.3|494|492.8|400
1613120700000|2021-02-12 09:05:00|494|492.8|493.8|492.5|494|492.8|493.8|492.5|284
1613121000000|2021-02-12 09:10:00|494|492.8|494.3|493|494.3|493|493.8|492.5|389
1613121300000|2021-02-12 09:15:00|494|492.8|494.3|493|494.3|493|494|492.8|225
1613121600000|2021-02-12 09:20:00|494.5|493.3|494.5|493.3|494.8|493.5|494.5|493.3|684
1613121900000|2021-02-12 09:25:00|494.8|493.5|494.8|493.5|495|493.8|494.5|493.5|332
1613122200000|2021-02-12 09:30:00|494.5|493.3|494.3|493|494.5|493.3|494.3|493|252
1613122500000|2021-02-12 09:35:00|494.5|493.3|494.3|493|494.5|493.3|494.3|493|197
1613122800000|2021-02-12 09:40:00|494.5|493.3|494.8|493.5|495|493.8|494.3|493|330
1613123100000|2021-02-12 09:45:00|495|493.8|495.8|494.5|496|494.8|494.8|493.5|778
1613123400000|2021-02-12 09:50:00|496|494.8|496|494.8|496.3|495|495.8|494.5|313
1613123700000|2021-02-12 09:55:00|496.3|495|496.3|495|496.5|495.3|496|494.8|280
1613124000000|2021-02-12 10:00:00|496.5|495.3|496.3|495|496.8|495.5|496.3|495|302
1613124300000|2021-02-12 10:05:00|496.5|495.3|496.3|495|496.5|495.3|496.3|495|93
1613124600000|2021-02-12 10:10:00|496|494.8|496|494.8|496.3|495|495.8|494.5|355
1613124900000|2021-02-12 10:15:00|496.3|495|496|494.8|496.3|495|496|494.8|149
1613125200000|2021-02-12 10:20:00|496.3|495|497|495.8|497|495.8|496|494.8|251
1613125500000|2021-02-12 10:25:00|497.3|496|497|495.8|497.8|496.5|497|495.8|515
1613125800000|2021-02-12 10:30:00|496.8|495.5|496.8|495.5|497|495.8|496.5|495.3|149
1613126100000|2021-02-12 10:35:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|147
1613126400000|2021-02-12 10:40:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|50
1613126700000|2021-02-12 10:45:00|497|495.8|497|495.8|497.3|496|497|495.5|176
1613127000000|2021-02-12 10:50:00|497.3|496|497.3|496|497.3|496|497|495.8|128
1613127300000|2021-02-12 10:55:00|497|495.8|497.5|496.3|497.8|496.5|497|495.8|206
1613127600000|2021-02-12 11:00:00|497|495.8|497.3|496|497.3|496|497|495.8|857
1613127900000|2021-02-12 11:05:00|497|495.8|496.8|495.5|497.3|495.8|496.5|495.3|315
1613128200000|2021-02-12 11:10:00|496.5|495.3|496.8|495.5|496.8|495.5|496.5|495.3|233
1613128500000|2021-02-12 11:15:00|496.5|495.3|496.5|495.3|496.8|495.5|496.5|495.3|97
1613128800000|2021-02-12 11:20:00|496.8|495.5|496.5|495.3|497|495.8|496.5|495.3|112
1613129100000|2021-02-12 11:25:00|496.3|495|496.5|495|496.5|495.3|496.3|495|86
1613129400000|2021-02-12 11:30:00|496.3|495.3|496.3|495|496.8|495.5|496.3|495|101
1613129700000|2021-02-12 11:35:00|496|494.8|496.3|495|496.3|495|496|494.8|231
1613130000000|2021-02-12 11:40:00|496|494.8|496.3|495|496.3|495|496|494.8|33
1613130300000|2021-02-12 11:45:00|496|494.8|495.8|494.5|496|494.8|495.8|494.5|238
1613130600000|2021-02-12 11:50:00|495.5|494.3|496|494.8|496|494.8|495.5|494.3|238
1613130900000|2021-02-12 11:55:00|495.8|494.5|496|494.8|496|494.8|495.8|494.5|149
1613131200000|2021-02-12 12:00:00|496.3|495|496.8|495.5|497|495.8|496|494.8|381
1613131500000|2021-02-12 12:05:00|496.5|495.3|496.8|495.3|496.8|495.5|496.5|495.3|139
1613131800000|2021-02-12 12:10:00|496.5|495.5|496.8|495.5|496.8|495.5|496.5|495.3|92
1613132100000|2021-02-12 12:15:00|496.5|495.3|496.3|495|496.8|495.5|496.3|495|96
1613132400000|2021-02-12 12:20:00|496.5|495.3|496.5|495.3|496.5|495.3|496.3|495|417
1613132700000|2021-02-12 12:25:00|496.3|495|496.3|495|496.5|495.3|496|494.8|259
1613133000000|2021-02-12 12:30:00|496.5|495.3|496.3|495|496.5|495.3|495.8|494.5|327
1613133300000|2021-02-12 12:35:00|496.5|495.3|496.3|495|496.5|495.3|496|494.8|109
1613133600000|2021-02-12 12:40:00|496.5|495.3|496.8|495.5|496.8|495.5|496.3|495|207
1613133900000|2021-02-12 12:45:00|||||||||14
1613134200000|2021-02-12 12:50:00|497|495.8|497|495.8|497.3|496|497|495.8|1188
1613134500000|2021-02-12 12:55:00|497.3|496|497.3|496|497.5|496.3|497|495.8|349
1613134800000|2021-02-12 13:00:00|497.5|495.8|497.5|496.3|497.5|496.3|497.3|495.8|172
1613135100000|2021-02-12 13:05:00|497.8|496.5|497.5|496.3|497.8|496.5|497.3|496|212
1613135400000|2021-02-12 13:10:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|109
1613135700000|2021-02-12 13:15:00|497.8|496.5|497.5|496.3|497.8|496.5|497.3|496|164
1613136000000|2021-02-12 13:20:00|497.3|496|497.8|496.5|498|496.5|497.3|496|267
1613136300000|2021-02-12 13:25:00|498|496.8|498.3|497|498.5|497.3|497.8|496.8|240
1613136600000|2021-02-12 13:30:00|498|496.8|498|496.8|498.3|497|497.8|496.5|745
1613136900000|2021-02-12 13:35:00|497.8|496.5|497.8|496.5|498|496.8|497.5|496.3|160
1613137200000|2021-02-12 13:40:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|242
1613137500000|2021-02-12 13:45:00|498|496.8|497.8|496.5|498.3|497|497.8|496.5|300
1613137800000|2021-02-12 13:50:00|498|496.8|498.5|497.3|498.8|497.5|497.8|496.5|404
1613138100000|2021-02-12 13:55:00|498.8|497.5|498.5|497.3|498.8|497.5|498.3|497|206
1613138400000|2021-02-12 14:00:00|498.8|497.5|499|497.8|499|497.8|498.5|497.3|386
1613138700000|2021-02-12 14:05:00|499.3|498|498.8|497.5|500|498.8|498.5|497.3|1416
1613139000000|2021-02-12 14:10:00|499|497.8|498.8|497.5|499|497.8|498.5|497.3|268
1613139300000|2021-02-12 14:15:00|499|497.8|498.5|497.3|499|497.8|498.5|497.3|288
1613139600000|2021-02-12 14:20:00|498.8|497.5|498.8|497.5|498.8|497.5|498.3|497|340
1613139900000|2021-02-12 14:25:00|499|497.8|498.8|497.5|499|497.8|498.8|497.5|477
1613140200000|2021-02-12 14:30:00|499|497.8|499.3|498|500|498.5|498.5|497.3|780
1613140500000|2021-02-12 14:35:00|499.5|498.3|499.5|498.3|500|498.8|499.3|498|303
1613140800000|2021-02-12 14:40:00|499.8|498.5|500.5|499.3|500.5|499.3|499.5|498.3|623
1613141100000|2021-02-12 14:45:00|500.8|499.5|501|499.8|501|499.8|500.5|499.3|453
1613141400000|2021-02-12 14:50:00|501.3|500|500.5|499.3|501.3|500|500.3|499|428
1613141700000|2021-02-12 14:55:00|500.8|499.5|500.5|499.3|501|499.5|500.5|499.3|446
1613142000000|2021-02-12 15:00:00|500.8|499.5|501.8|500.5|502|500.8|500.8|499.5|1045
1613142300000|2021-02-12 15:05:00|502|500.8|501.8|500.5|502|500.8|501.5|500.3|329
1613142600000|2021-02-12 15:10:00|502|500.8|501.8|500.5|502|500.8|501.8|500.5|163
1613142900000|2021-02-12 15:15:00|502|500.8|501|499.8|502|500.8|501|499.8|382
1613143200000|2021-02-12 15:20:00|500.8|499.5|501|499.8|501.3|500|500.5|499.3|619
1613143500000|2021-02-12 15:25:00|500.8|499.5|500.5|499.3|501|499.8|500.5|499.3|338
1613143800000|2021-02-12 15:30:00|500.3|499|500.3|499|500.8|499.5|500|498.8|1322
1613144100000|2021-02-12 15:35:00|500.5|499.3|500.8|499.5|501|499.8|500.5|499.3|685
1613144400000|2021-02-12 15:40:00|500.5|499.3|501|499.8|501|499.8|500.5|499.3|449
1613144700000|2021-02-12 15:45:00|501.3|500|501.8|500.5|501.8|500.5|501|500|412
1613145000000|2021-02-12 15:50:00|502|500.8|500.8|499.5|502|500.8|500.8|499.5|352
1613145300000|2021-02-12 15:55:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|370
1613145600000|2021-02-12 16:00:00|501|499.8|500|498.8|501|499.8|500|498.8|8305
1613145900000|2021-02-12 16:05:00|500.3|499|500.3|499|500.5|499.3|500|498.8|409
1613146200000|2021-02-12 16:10:00|500.5|499.3|502|500.8|502|500.8|500.5|499.3|905
1613146500000|2021-02-12 16:15:00|502.3|501|503|501.8|503|501.8|502.3|500.8|613
1613146800000|2021-02-12 16:20:00|503.3|502|503.3|502|503.5|502.3|502.8|501.5|851
1613147100000|2021-02-12 16:25:00|503.5|502.3|503.3|502|504|502.8|503|501.8|4404
1613147400000|2021-02-12 16:30:00|503.5|502.3|506|504.5|506.8|505.5|503.5|502.3|3191
1613147700000|2021-02-12 16:35:00|505.8|505|507.8|506.5|508.3|507|505.8|505|4509
1613148000000|2021-02-12 16:40:00|507.5|506.3|507.3|506|508|506.8|506.5|505.3|1029
1613148300000|2021-02-12 16:45:00|507.5|506.3|507.8|506.5|508|506.8|507.3|506|1145
1613148600000|2021-02-12 16:50:00|508|506.8|508|506.8|509.8|508.5|508|506.8|1303
1613148900000|2021-02-12 16:55:00|508.3|507|508.5|507.3|508.8|507.5|507.8|506.5|587
1613149200000|2021-02-12 17:00:00|508.8|507.5|508|506.5|508.8|507.5|507.8|506.5|487
1613149500000|2021-02-12 17:05:00|507.8|506.8|508.8|507.5|509|507.8|507.8|506.5|920
1613149800000|2021-02-12 17:10:00|509|507.8|509.3|508|509.5|508.3|509|507.8|587
1613150100000|2021-02-12 17:15:00|509.5|508.3|510|508.8|510.3|509|509.3|508|239
1613150400000|2021-02-12 17:20:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|636
1613150700000|2021-02-12 17:25:00|509.8|508.5|510.5|509.3|510.5|509.3|509.8|508.3|524
1613151000000|2021-02-12 17:30:00|510.3|509|510|508.8|510.5|509.3|509.5|508.3|378
1613151300000|2021-02-12 17:35:00|509.8|508.5|510|508.8|510.5|509.3|509.8|508.5|273
1613151600000|2021-02-12 17:40:00|510.3|509|510.3|509|510.3|509|510|508.8|166
1613151900000|2021-02-12 17:45:00|510.5|509.3|509.8|508.5|510.5|509.3|509.3|508|534
1613152200000|2021-02-12 17:50:00|510|508.8|509.5|508.3|510|508.8|509.5|508.3|294
1613152500000|2021-02-12 17:55:00|509.8|508.5|509.8|508.5|510.3|509|509.8|508.3|212
1613152800000|2021-02-12 18:00:00|510|508.8|510|508.5|510|508.8|509.5|508.3|294
1613153100000|2021-02-12 18:05:00|509.8|508.8|509.3|508|510|508.8|509|507.8|456
1613153400000|2021-02-12 18:10:00|509|507.8|509.3|508|509.3|508|509|507.8|220
1613153700000|2021-02-12 18:15:00|509|507.8|509.3|508|509.8|508.5|509|507.8|430
1613154000000|2021-02-12 18:20:00|509.5|508.3|509.8|508.5|510|508.8|509.3|508|141
1613154300000|2021-02-12 18:25:00|510|508.8|510|508.8|510.5|509.3|509.8|508.5|253
1613154600000|2021-02-12 18:30:00|509.8|508.5|510|508.8|510|508.8|509.8|508.5|140
1613154900000|2021-02-12 18:35:00|509.8|508.5|509.8|508.5|510|508.8|509.5|508.3|375
1613155200000|2021-02-12 18:40:00|509.5|508.3|509.3|508|509.8|508.5|509.3|508|246
1613155500000|2021-02-12 18:45:00|509.5|508.3|509.5|508.3|509.8|508.5|509.3|508|415
1613155800000|2021-02-12 18:50:00|509.3|508|509.5|508.3|509.8|508.5|509.3|508|322
1613156100000|2021-02-12 18:55:00|509.3|508|509.5|508.3|509.5|508.3|508.5|507.3|586
1613156400000|2021-02-12 19:00:00|509.8|508.5|509|507.8|509.8|508.5|508.8|507.5|662
1613156700000|2021-02-12 19:05:00|508.8|507.5|509|507.8|509|507.8|508.5|507.3|171
1613157000000|2021-02-12 19:10:00|508.8|507.5|509.5|508.3|509.8|508.5|508.8|507.5|7016
1613157300000|2021-02-12 19:15:00|509.8|508.5|509.5|508.3|510|508.8|509.5|508.3|998
1613157600000|2021-02-12 19:20:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|1400
1613157900000|2021-02-12 19:25:00|509.3|508|508.8|507.5|509.5|508.3|508.3|507|2042
1613158200000|2021-02-12 19:30:00|508.5|507.3|509|507.8|509|507.8|508.3|507|418
1613158500000|2021-02-12 19:35:00|508.8|507.5|508.5|507.3|509|507.8|508.5|507.3|89
1613158800000|2021-02-12 19:40:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|46
1613159100000|2021-02-12 19:45:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|59
1613159400000|2021-02-12 19:50:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|69
1613159700000|2021-02-12 19:55:00|508.8|507.5|508.8|507.5|508.8|507.5|508.5|507.3|37
1613160000000|2021-02-12 20:00:00|509|507.8|509.3|508|509.3|508|508.8|507.5|515
1613160300000|2021-02-12 20:05:00|509.5|508.3|509.5|508|509.5|508.3|509.3|508|59
1613160600000|2021-02-12 20:10:00|509.3|508.3|509.5|508.3|509.8|508.3|509.3|508|159
1613160900000|2021-02-12 20:15:00|509.8|508.5|509.8|508.5|509.8|508.5|509.5|508.3|376
1613161200000|2021-02-12 20:20:00|510|508.8|510|508.8|510|508.8|509.8|508.5|20
1613161500000|2021-02-12 20:25:00|509.8|508.5|509.8|508.5|509.8|508.5|509.8|508.5|60
1613161800000|2021-02-12 20:30:00|||||||||12
1613162100000|2021-02-12 20:35:00|509.5|508.3|509.8|508.5|509.8|508.5|509.3|508|157
1613162400000|2021-02-12 20:40:00||508.3||508.5||508.5||508.3|68
1613162700000|2021-02-12 20:45:00|510||509.8||510||509.8||41
1613163000000|2021-02-12 20:50:00|510|508.8|510|508.8|510|508.8|509.8|508.5|50
1613163300000|2021-02-12 20:55:00|509.8|508.5|510|508.8|510.3|509|509.8|508.5|171
1613163600000|2021-02-12 21:00:00|510.3|509|510|508.8|510.3|509|510|508.8|33
1613163900000|2021-02-12 21:05:00||508.5||508.8||508.8||508.5|98
1613164200000|2021-02-12 21:10:00|509.8|508.5|510|508.5|510|508.8|509.8|508.5|46
1613164500000|2021-02-12 21:15:00|509.8|508|509|507.8|509.8|508.3|508.8|507.5|1124
1613164800000|2021-02-12 21:20:00|||||||||7
1613165100000|2021-02-12 21:25:00|||||||||10
1613165400000|2021-02-12 21:30:00|509.3|508|509.3|507.8|509.3|508|509|507.8|99
1613165700000|2021-02-12 21:35:00|509||509||509||509||56
1613166000000|2021-02-12 21:40:00|509.3|508|509|507.8|509.3|508|509|507.8|103
1613166300000|2021-02-12 21:45:00|509.3|508|509.8|508.5|509.8|508.5|508.8|507.5|398
1613166600000|2021-02-12 21:50:00|510|508.3|509.5|508.3|510|508.8|509.3|508|26
1613166900000|2021-02-12 21:55:00|509.3|508|509.5|508|509.5|508.3|509.3|508|40
1613354400000|2021-02-15 02:00:00|518|516.8|518.8|517.5|518.8|517.5|518|516.8|59
1613354700000|2021-02-15 02:05:00|518.5|517.3|518.8|517.5|518.8|517.5|518.5|517.3|17
1613355000000|2021-02-15 02:10:00|518.5|517.3|518.5|517.3|519|517.8|518.5|517.3|60
1613355300000|2021-02-15 02:15:00|518.3|517|517.8|516.5|518.3|517|517.5|516.3|87
1613355600000|2021-02-15 02:20:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|37
1613355900000|2021-02-15 02:25:00|517.5|516.3|517.5|516.3|518|516.8|517.5|516.3|56
1613356200000|2021-02-15 02:30:00|517.8|516.5|517.5|516.3|517.8|516.5|517.5|516.3|539
1613356500000|2021-02-15 02:35:00|517.8|516.5|517.8|516.5|517.8|516.5|517.5|516.3|10
1613356800000|2021-02-15 02:40:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|63
1613357100000|2021-02-15 02:45:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|16
1613357400000|2021-02-15 02:50:00|518|516.8|517.8|516.5|518.3|517|517.8|516.5|352
1613357700000|2021-02-15 02:55:00|||||||||55
1613358000000|2021-02-15 03:00:00|517.5|516.3|517.5|516.3|517.8|516.5|517.5|516.3|52
1613358300000|2021-02-15 03:05:00|517.3|516|516.8|515.5|517.3|516|516.5|515.3|58
1613358600000|2021-02-15 03:10:00|517|515.8|517.3|516|517.3|516|517|515.8|34
1613358900000|2021-02-15 03:15:00|517|515.8|517.5|516|517.5|516.3|517|515.8|5
1613359200000|2021-02-15 03:20:00|517.3|516.3|517.5|516|517.5|516.3|517.3|516|5
1613359500000|2021-02-15 03:25:00|517.3|516.3|517.3|516|517.5|516.3|517.3|516|1
1613359800000|2021-02-15 03:30:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|20
1613360100000|2021-02-15 03:35:00|517.5|516.3|517.5|516|517.5|516.3|517.3|516|7
1613360400000|2021-02-15 03:40:00||516.3||516.3||516.3||516|0
1613360700000|2021-02-15 03:45:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|69
1613361000000|2021-02-15 03:50:00|||||||||34
1613361300000|2021-02-15 03:55:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|31
1613361600000|2021-02-15 04:00:00|518|516.8|518|516.8|518|516.8|517.8|516.5|6
1613361900000|2021-02-15 04:05:00|518.3|517|518|516.8|518.3|517|518|516.8|13
1613362200000|2021-02-15 04:10:00|||||||||19
1613362800000|2021-02-15 04:20:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|15
1613363100000|2021-02-15 04:25:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|11
1613363400000|2021-02-15 04:30:00|517.3|516|517.3|516|517.3|516|517.3|516|5
1613363700000|2021-02-15 04:35:00|517.5||517.3||517.5||517.3||8
1613364000000|2021-02-15 04:40:00||515.8||516||516||515.8|12
1613364600000|2021-02-15 04:50:00|517|515.8|517.3|516|517.3|516|517|515.8|10
1613364900000|2021-02-15 04:55:00|||||||||5
1613365200000|2021-02-15 05:00:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|15
1613365500000|2021-02-15 05:05:00|517.8|516.5|517.5|516.3|517.8|516.5|517.5|516.3|53
1613365800000|2021-02-15 05:10:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.3|30
1613366400000|2021-02-15 05:20:00|518.3|516.8|518.3|517|518.3|517|518.3|516.8|73
1613366700000|2021-02-15 05:25:00|||||||||2
1613367000000|2021-02-15 05:30:00|518|516.8|518|516.8|518.3|517|518|516.5|18
1613367300000|2021-02-15 05:35:00|518.3|517|518|516.8|518.3|517|518|516.8|2
1613367600000|2021-02-15 05:40:00|518.3|517|518.3|517|518.3|517|518.3|517|0
1613367900000|2021-02-15 05:45:00|518|516.8|518|516.8|518.3|517|518|516.8|8
1613368200000|2021-02-15 05:50:00|518.3|517|518|516.8|518.3|517|518|516.8|68
1613368500000|2021-02-15 05:55:00|518.3|517|517.8|516.5|518.3|517|517.8|516.5|71
1613368800000|2021-02-15 06:00:00|518|516.8|518|516.8|518|516.8|517.8|516.5|12
1613369100000|2021-02-15 06:05:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|59
1613369400000|2021-02-15 06:10:00||516.3||516.5||516.5||516.3|7
1613369700000|2021-02-15 06:15:00|518|516.8|518|516.8|518|516.8|517.8|516.5|16
1613370000000|2021-02-15 06:20:00|||||||||47
1613370300000|2021-02-15 06:25:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|9
1613370600000|2021-02-15 06:30:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|15
1613370900000|2021-02-15 06:35:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|10
1613371200000|2021-02-15 06:40:00|517.5|516.3|517.5|516.3|517.5|516.5|517.5|516.3|32
1613371500000|2021-02-15 06:45:00|517.3|516|517.3|516|517.3|516|517.3|516|28
1613371800000|2021-02-15 06:50:00|517|515.8|517|515.8|517|515.8|517|515.8|83
1613372100000|2021-02-15 06:55:00|516.8|515.5|516.8|515.5|516.8|515.5|516.8|515.5|49
1613372400000|2021-02-15 07:00:00|516.5|515.3|516|514.8|516.5|515.3|516|514.8|541
1613372700000|2021-02-15 07:05:00|516.3|515|516.3|515|516.3|515|516|514.8|74
1613373000000|2021-02-15 07:10:00|516.5|515.3|516.3|515|516.5|515.3|516.3|515|30
1613373300000|2021-02-15 07:15:00|516.5|515.3|516.3|515|516.5|515.3|516.3|515|48
1613373600000|2021-02-15 07:20:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|325
1613373900000|2021-02-15 07:25:00|516|514.8|516.3|515|516.5|515.3|515.8|514.5|189
1613374200000|2021-02-15 07:30:00|516.5|515.3|516.5|515.3|516.5|515.3|516.3|515|165
1613374500000|2021-02-15 07:35:00|516.3|515|516.3|515|516.5|515.3|516.3|515|89
1613374800000|2021-02-15 07:40:00|516|514.8|515.8|514.5|516.3|515|515.8|514.5|397
1613375100000|2021-02-15 07:45:00|515.5|514.3|515.8|514.5|516|514.8|515.5|514.3|178
1613375400000|2021-02-15 07:50:00|515.5|514.3|515.5|514.3|515.8|514.5|515.5|514|234
1613375700000|2021-02-15 07:55:00|515.3|514|514.8|513.5|515.5|514.3|514.8|513.5|5925
1613376000000|2021-02-15 08:00:00|515|513.8|516.5|515.3|516.5|515.3|514.8|513.5|2660
1613376300000|2021-02-15 08:05:00|516.8|515.5|516.5|515.3|516.8|515.5|516.3|515|400
1613376600000|2021-02-15 08:10:00|516.8|515.5|516.5|515.3|516.8|515.5|516.3|515|301
1613376900000|2021-02-15 08:15:00|516.3|515|516.3|515|516.8|515.5|516.3|515|416
1613377200000|2021-02-15 08:20:00|516.5|515.3|516.5|515.3|516.8|515.5|516|514.8|384
1613377500000|2021-02-15 08:25:00|516.3|515|515.8|514.5|516.5|515.3|515.5|514.3|893
1613377800000|2021-02-15 08:30:00|515.5|514.3|515|513.8|515.8|514.5|515|513.8|1093
1613378100000|2021-02-15 08:35:00|514.8|513.5|514.8|513.5|515|513.8|514.5|513.3|765
1613378400000|2021-02-15 08:40:00|514.5|513.3|514.8|513.5|514.8|513.5|514|512.8|465
1613378700000|2021-02-15 08:45:00|514.5|513.3|514.3|513|514.5|513.3|514|512.8|180
1613379000000|2021-02-15 08:50:00|514|512.8|514.3|513|514.5|513.3|514|512.8|310
1613379300000|2021-02-15 08:55:00|514|512.8|513.5|512.3|514|512.8|513.5|512.3|915
1613379600000|2021-02-15 09:00:00|513.8|512.5|513.3|512|514.3|513|513.3|512|458
1613379900000|2021-02-15 09:05:00|513.5|512.3|513.8|512.5|513.8|512.5|513.3|512|316
1613380200000|2021-02-15 09:10:00|513.5|512.3|514.3|513|514.5|513.3|513.3|512|383
1613380500000|2021-02-15 09:15:00|514.5|513.3|514.3|513|514.5|513.3|514.3|513|247
1613380800000|2021-02-15 09:20:00|514|512.8|513.5|512.3|514|512.8|513.5|512.3|553
1613381100000|2021-02-15 09:25:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|95
1613381400000|2021-02-15 09:30:00|514|512.8|513.8|512.5|514|512.8|513.5|512.3|300
1613381700000|2021-02-15 09:35:00|514|512.8|514|512.8|514|512.8|513.8|512.5|195
1613382000000|2021-02-15 09:40:00|513.8|512.5|513.5|512.3|514|512.8|513.3|512|264
1613382300000|2021-02-15 09:45:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|68
1613382600000|2021-02-15 09:50:00|513.5|512.3|513.5|512.3|514|512.8|513.3|512|283
1613382900000|2021-02-15 09:55:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|65
1613383200000|2021-02-15 10:00:00|513.5|512.3|513.5|512.3|513.8|512.3|512.8|511.5|390
1613383500000|2021-02-15 10:05:00|513.8|512.5|513|511.8|513.8|512.5|513|511.8|71
1613383800000|2021-02-15 10:10:00|512.8|511.5|513|511.8|513|511.8|512.8|511.5|126
1613384100000|2021-02-15 10:15:00|513.3|512|513.8|512.5|513.8|512.5|513|511.8|185
1613384400000|2021-02-15 10:20:00|514|512.8|514.3|513|514.8|513.5|514|512.8|275
1613384700000|2021-02-15 10:25:00|514|512.8|513.5|512.3|514.3|512.8|513.5|512.3|278
1613385000000|2021-02-15 10:30:00|513.3|512|513.5|512.3|513.5|512.3|513|511.8|194
1613385300000|2021-02-15 10:35:00|513.8|512.5|514|512.8|514.3|513|513.8|512.5|314
1613385600000|2021-02-15 10:40:00|513.8|512.5|514|512.8|514|512.8|513.8|512.5|303
1613385900000|2021-02-15 10:45:00|513.8|512.5|514.3|513|514.3|513|513.8|512.5|190
1613386200000|2021-02-15 10:50:00|514.5|513.3|513.8|512.5|514.5|513.3|513.8|512.5|174
1613386500000|2021-02-15 10:55:00|514|512.8|513.5|512.3|514|512.8|513.3|512|319
1613386800000|2021-02-15 11:00:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|214
1613387100000|2021-02-15 11:05:00|513.5|512.3|513.3|512|513.8|512.5|513.3|512|370
1613387400000|2021-02-15 11:10:00|513.5|512.3|513.5|512.3|513.5|512.3|513.3|512|157
1613387700000|2021-02-15 11:15:00|513.3|512|513.3|512|513.5|512|513|511.8|126
1613388000000|2021-02-15 11:20:00|513.5|511.8|513.5|512.3|513.8|512.5|513.5|511.8|62
1613388300000|2021-02-15 11:25:00|513.8|512.5|513.3|512|513.8|512.5|513.3|512|70
1613388600000|2021-02-15 11:30:00|513.5|512.3|514.3|513|514.3|513|513.5|512|259
1613388900000|2021-02-15 11:35:00|514.5|513.3|514.3|513|514.5|513.3|514.3|513|101
1613389200000|2021-02-15 11:40:00|514|512.8|514.8|513.5|514.8|513.5|514|512.8|147
1613389500000|2021-02-15 11:45:00|515|513.8|514.8|513.3|515|513.8|514.5|513.3|212
1613389800000|2021-02-15 11:50:00|514.5|513|514.3|513|514.8|513.3|514.3|512.8|82
1613390100000|2021-02-15 11:55:00|514.5|512.8|514.5|513.3|514.8|513.5|514.3|512.8|354
1613390400000|2021-02-15 12:00:00|514.3|513|514.3|513|514.5|513.3|514|512.8|94
1613390700000|2021-02-15 12:05:00|514.5|513.3|514.5|513.3|514.8|513.5|514.3|513|126
1613391000000|2021-02-15 12:10:00|514.8|513.5|514.3|512.8|514.8|513.5|514|512.8|196
1613391300000|2021-02-15 12:15:00|514|513|514|512.8|514.3|513|513.8|512.5|37
1613391600000|2021-02-15 12:20:00|513.8|512.5|514|512.8|514|512.8|513.5|512.3|108
1613391900000|2021-02-15 12:25:00|513.8|512.5|514.3|512.8|514.3|513|513.8|512.5|106
1613392200000|2021-02-15 12:30:00|514|513|514|512.8|514.3|513|514|512.8|151
1613392500000|2021-02-15 12:35:00|514.3|513|514|512.8|514.3|513|513.8|512.5|124
1613392800000|2021-02-15 12:40:00|513.8|512.5|513.8|512.5|514|512.8|513.8|512.5|85
1613393100000|2021-02-15 12:45:00|513.5|512.3|513.5|512.3|513.8|512.5|513.5|512.3|60
1613393400000|2021-02-15 12:50:00|513.8|512.5|513.5|512.3|513.8|512.5|513.5|512.3|353
1613393700000|2021-02-15 12:55:00|513.8|512.5|514|512.5|514|512.8|513.5|512.3|135
1613394000000|2021-02-15 13:00:00|513.8|512.3|514|512.8|514|512.8|513.5|512.3|126
1613394300000|2021-02-15 13:05:00|513.8|512.5|513.8|512.5|514|512.8|513.8|512.5|158
1613394600000|2021-02-15 13:10:00|513.5|512.3|513.5|512.3|513.8|512.5|513.5|512.3|146
1613394900000|2021-02-15 13:15:00|513.8|512.5|514.3|513|514.3|513|513.8|512.5|140
1613395200000|2021-02-15 13:20:00|514|512.8|514|512.8|514.3|513|513.8|512.5|255
1613395500000|2021-02-15 13:25:00|513.8|512.5|514.3|513|514.5|513.3|513.8|512.5|227
1613395800000|2021-02-15 13:30:00|514.5|513.3|514.8|513.3|515|513.8|514.3|513|384
1613396100000|2021-02-15 13:35:00|514.5|513.5|514.3|513|514.8|513.5|514|512.8|295
1613396400000|2021-02-15 13:40:00|514.5|513.3|514.5|513.3|514.8|513.3|514.3|513|106
1613396700000|2021-02-15 13:45:00|514.8|513.5|514.8|513.5|515|513.8|514.5|513.3|221
1613397000000|2021-02-15 13:50:00|515|513.8|514.5|513.3|515|513.8|514.3|513|244
1613397300000|2021-02-15 13:55:00|514.8|513.5|514.5|513.3|515|513.8|514.5|513.3|281
1613397600000|2021-02-15 14:00:00|514.8|513.5|515.5|514.3|515.8|514.5|514.3|513|349
1613397900000|2021-02-15 14:05:00|515.3|514|514.5|513.3|515.5|514.3|514.3|513|439
1613398200000|2021-02-15 14:10:00|514.8|513.5|514.8|513.3|515|513.8|514.5|513.3|357
1613398500000|2021-02-15 14:15:00|515|513.5|515|513.8|515|513.8|514.5|513.3|340
1613398800000|2021-02-15 14:20:00|514.8|513.5|515|513.5|515|513.8|514.5|513.3|591
1613399100000|2021-02-15 14:25:00|514.8|513.8|515|513.8|515.3|514|514.8|513.5|388
1613399400000|2021-02-15 14:30:00|514.8|513.5|515.3|514|515.3|514|514.5|513.3|519
1613399700000|2021-02-15 14:35:00|515|513.8|516|514.8|516|514.8|514.8|513.5|5948
1613400000000|2021-02-15 14:40:00|515.8|514.5|516.5|515.3|516.5|515.3|515.5|514.3|2921
1613400300000|2021-02-15 14:45:00|516.3|515|515.5|514.3|516.3|515|515.3|514|409
1613400600000|2021-02-15 14:50:00|515.3|514|515.8|514.5|515.8|514.5|515.3|514|671
1613400900000|2021-02-15 14:55:00|516|514.8|516.3|515|516.3|515|515.8|514.5|371
1613401200000|2021-02-15 15:00:00|516.5|515.3|516.8|515.5|516.8|515.5|516.3|515|439
1613401500000|2021-02-15 15:05:00|516.5|515.3|516.3|515|516.8|515.5|516|514.8|253
1613401800000|2021-02-15 15:10:00|516|514.8|516.5|515.3|516.8|515.5|516|514.8|272
1613402100000|2021-02-15 15:15:00|516.3|515|516.8|515.5|516.8|515.5|516.3|515|230
1613402400000|2021-02-15 15:20:00|517|515.8|517.5|516.3|517.5|516.3|517|515.8|1124
1613402700000|2021-02-15 15:25:00|517.8|516.5|517.8|516.3|518|516.8|517.3|516|491
1613403000000|2021-02-15 15:30:00|517.5|516.5|517.3|515.8|517.8|516.5|517|515.8|436
1613403300000|2021-02-15 15:35:00|517|516|516.8|515.5|517.5|516.3|516.8|515.5|467
1613403600000|2021-02-15 15:40:00|517|515.8|517.8|516.3|517.8|516.3|517|515.8|249
1613403900000|2021-02-15 15:45:00|517.5|516.5|517.3|516|518|516.8|517.3|516|354
1613404200000|2021-02-15 15:50:00|517.5|516.3|517.5|516.3|517.5|516.3|517|515.8|384
1613404500000|2021-02-15 15:55:00|517.8|516.5|518|516.8|518|516.8|517.3|516|456
1613404800000|2021-02-15 16:00:00|517.8|516.5|518|516.8|518.3|517|517.8|516.5|487
1613405100000|2021-02-15 16:05:00|517.8|516.5|517.3|516|518|516.8|517|515.8|374
1613405400000|2021-02-15 16:10:00|517.5|516.3|519.8|518.5|520|518.8|517.5|516.3|834
1613405700000|2021-02-15 16:15:00|519.5|518.3|520.3|519|520.5|519.3|519.5|518.3|612
1613406000000|2021-02-15 16:20:00|520|518.8|519|517.5|520|519|518.8|517.5|420
1613406300000|2021-02-15 16:25:00|518.8|517.8|519|517.8|519|517.8|518.5|517.3|1243
1613406600000|2021-02-15 16:30:00|518.8|517.5|517|515.5|518.8|517.5|516.8|515.5|1066
1613406900000|2021-02-15 16:35:00|516.8|515.8|517.3|516|517.3|516|516.8|515.5|264
1613407200000|2021-02-15 16:40:00|517|515.8|517|515.8|517.3|516|517|515.8|319
1613407500000|2021-02-15 16:45:00|516.8|515.5|517|515.8|517|515.8|516.8|515.5|281
1613407800000|2021-02-15 16:50:00|516.8|515.5|517|515.8|517|515.8|516.8|515.5|1072
1613408100000|2021-02-15 16:55:00|517.3|516|517.3|516|517.5|516.3|517|515.8|1006
1613408400000|2021-02-15 17:00:00|517|515.8|517.3|516|517.5|516.3|517|515.8|273
1613408700000|2021-02-15 17:05:00|517|515.8|516.8|515.5|517|515.8|516.8|515.5|621
1613409000000|2021-02-15 17:10:00|516.5|515.3|516.5|515|516.5|515.3|516.3|515|299
1613409300000|2021-02-15 17:15:00|516.3|515.3|516|514.8|516.5|515.3|516|514.8|3682
1613409600000|2021-02-15 17:20:00|515.8|514.5|517|515.8|517|515.8|515.8|514.5|4361
1613409900000|2021-02-15 17:25:00|517.3|516|517.5|516.3|517.5|516.3|517.3|516|402
1613410200000|2021-02-15 17:30:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|341
1613410500000|2021-02-15 17:35:00|||||||||91
1613410800000|2021-02-15 17:40:00|517.3|516|517|515.8|517.5|516.3|517|515.8|252
1613411100000|2021-02-15 17:45:00|517.3|516|517|515.8|518.8|517.5|516.3|515|2641
1613411400000|2021-02-15 17:50:00|517.3|516|518|516.8|518|516.8|517|515.8|223
1613411700000|2021-02-15 17:55:00|517.8|516.5|518|516.5|518|516.8|517.5|516.3|182
1613412000000|2021-02-15 18:00:00|517.8|516.8|517.5|516.3|517.8|516.8|517.3|516|23
1613412300000|2021-02-15 18:05:00|517.3|516|517.3|516|517.5|516.3|517.3|516|22
1613412600000|2021-02-15 18:10:00|517|515.8|517|515.8|517|515.8|517|515.8|46
1613412900000|2021-02-15 18:15:00|517.3|516|517.3|516|517.3|516|517|515.8|20
1613413200000|2021-02-15 18:20:00|517|515.8|517|515.8|517|515.8|517|515.8|172
1613413500000|2021-02-15 18:25:00|||||||||3
1613413800000|2021-02-15 18:30:00|||||||||4
1613414100000|2021-02-15 18:35:00|||||||||1
1613414400000|2021-02-15 18:40:00|||||||||6
1613414700000|2021-02-15 18:45:00|517.3|516|517.3|516|517.3|516|517.3|516|14
1613415000000|2021-02-15 18:50:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|15
1613415900000|2021-02-15 19:05:00|517.5||517.3||517.5||517.3||4
1613416200000|2021-02-15 19:10:00|517|515.8|517.3|516|517.3|516|517|515.8|29
1613416500000|2021-02-15 19:15:00|517|515.8|517.3|516|517.3|516|517|515.8|65
1613416800000|2021-02-15 19:20:00|517.5|516.3|517.5|516|517.5|516.3|517.3|516|0
1613417100000|2021-02-15 19:25:00|517.3|515.8|517|515.8|517.5|516|517|515.8|83
1613417400000|2021-02-15 19:30:00|517.3|516|517.3|516|517.3|516|517.3|516|130
1613417700000|2021-02-15 19:35:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|30
1613418000000|2021-02-15 19:40:00|517.5||517.3||517.5||517.3||0
1613418300000|2021-02-15 19:45:00|517.5||517.3||517.5||517.3||5
1613418900000|2021-02-15 19:55:00|||||||||1
1613419200000|2021-02-15 20:00:00|517.5|516.3|517.5|516.3|517.5|516.3|517.3|516.3|5
1613419500000|2021-02-15 20:05:00|517.8|516|517.8|516.3|517.8|516.5|517.5|516|5
1613419800000|2021-02-15 20:10:00|517.5|516.5|517.5|516.3|517.8|516.5|517.5|516.3|4
1613420400000|2021-02-15 20:20:00|||||||||5
1613421000000|2021-02-15 20:30:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|59
1613421300000|2021-02-15 20:35:00|518|516.8|518|516.8|518|516.8|518|516.8|20
1613421600000|2021-02-15 20:40:00|518.3||518||518.3||518||0
1613421900000|2021-02-15 20:45:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|15
1613422200000|2021-02-15 20:50:00|517.5|516.3|517.8|516.3|517.8|516.5|517.5|516.3|8
1613422500000|2021-02-15 20:55:00||516.5||516.3||516.5||516.3|4
1613422800000|2021-02-15 21:00:00||516.5||516.5||516.5||516.3|2
1613423100000|2021-02-15 21:05:00|||||||||2
1613423400000|2021-02-15 21:10:00|||||||||5
1613423700000|2021-02-15 21:15:00|||||||||4
1613424000000|2021-02-15 21:20:00|||||||||4
1613424300000|2021-02-15 21:25:00|||||||||1
1613424600000|2021-02-15 21:30:00|518||518||518||517.8||4
1613424900000|2021-02-15 21:35:00|517.8|516.8|517.8|516.5|518|516.8|517.8|516.5|18
1613425200000|2021-02-15 21:40:00|||||||||3
1613425500000|2021-02-15 21:45:00|||||||||7
1613425800000|2021-02-15 21:50:00|||||||||1
1613426100000|2021-02-15 21:55:00|||||||||1
1613426400000|2021-02-15 22:00:00|518||518||518||518||0
1613427000000|2021-02-15 22:10:00||516.8||516.8||516.8||516.8|0
1613427300000|2021-02-15 22:15:00||516.5||516.8||516.8||516.5|1
1613427900000|2021-02-15 22:25:00||516.5||516.5||516.5||516.5|0
1613428200000|2021-02-15 22:30:00||516.8||516.8||516.8||516.5|0
1613429100000|2021-02-15 22:45:00||516.5||516.5||516.5||516.5|25
1613429400000|2021-02-15 22:50:00|518.5|516.3|518.5|516.3|518.5|516.3|518.5|516.3|0
1613429700000|2021-02-15 22:55:00||516.5||516.5||516.5||516.5|0
1613440800000|2021-02-16 02:00:00|521|519.5|521|519.5|521|519.8|520.8|519.5|31
1613441100000|2021-02-16 02:05:00|520.8|519.8|521|519.8|521|519.8|520.8|519.5|21
1613441400000|2021-02-16 02:10:00|521.3|520|521.3|520|521.5|520.3|521.3|519.8|99
1613441700000|2021-02-16 02:15:00|521.5|520.3|521|519.8|521.5|520.3|521|519.8|26
1613442000000|2021-02-16 02:20:00|521.3|520|521.3|520|521.3|520|521|519.8|27
1613442300000|2021-02-16 02:25:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|520|68
1613442600000|2021-02-16 02:30:00|521.5|520.3|521.5|520.3|521.8|520.5|521.3|520|77
1613442900000|2021-02-16 02:35:00|521.8|520.5|521.5|520.3|521.8|520.5|521.5|520.3|22
1613443200000|2021-02-16 02:40:00|521.8|520.5|521.5|520.3|521.8|520.5|521.5|520.3|17
1613443500000|2021-02-16 02:45:00|521.8|520.5|521.8|520.5|521.8|520.5|521.8|520.3|29
1613443800000|2021-02-16 02:50:00|521.5|520.3|522|520.8|522|520.8|521.5|520.3|11
1613444100000|2021-02-16 02:55:00|521.8|520.5|522|520.8|522|520.8|521.8|520.5|106
1613444400000|2021-02-16 03:00:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.5|16
1613444700000|2021-02-16 03:05:00|522|520.8|521.5|520.3|522|520.8|521.5|520.3|28
1613445000000|2021-02-16 03:10:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.3|18
1613445300000|2021-02-16 03:15:00|522||521.8||522||521.8||16
1613445600000|2021-02-16 03:20:00|522|520.8|522|520.8|522.3|521|522|520.8|85
1613445900000|2021-02-16 03:25:00|522.3|521|522.3|521|522.3|521|522.3|521|65
1613446200000|2021-02-16 03:30:00|||||||||99
1613446500000|2021-02-16 03:35:00|522.5|521.3|522.3|521|522.5|521.3|522.3|521|85
1613446800000|2021-02-16 03:40:00|522.5|521.3|522.5|521.3|522.5|521.3|522.3|521|11
1613447100000|2021-02-16 03:45:00|522.3|521|522.5|521.3|522.5|521.3|522.3|521|21
1613447400000|2021-02-16 03:50:00||521||521.3||521.3||521|8
1613447700000|2021-02-16 03:55:00|522.8|521.5|522.8|521.5|522.8|521.5|522.5|521.3|49
1613448000000|2021-02-16 04:00:00|||||||||9
1613448300000|2021-02-16 04:05:00||521.3||521.5||521.5||521.3|5
1613448600000|2021-02-16 04:10:00|522.5|521.3|522.5|521.3|522.8|521.5|522.5|521.3|7
1613448900000|2021-02-16 04:15:00|522.8|521.5|522.5|521.3|522.8|521.5|522.5|521.3|25
1613449200000|2021-02-16 04:20:00|||||||||1
1613449500000|2021-02-16 04:25:00|522.3|521|522.5|521|522.5|521|522.3|521|43
1613449800000|2021-02-16 04:30:00|522.3|521.3|522.3|521|522.5|521.3|522.3|521|12
1613450100000|2021-02-16 04:35:00|||||||||3
1613450400000|2021-02-16 04:40:00|||||||||6
1613451000000|2021-02-16 04:50:00|||||||||4
1613451300000|2021-02-16 04:55:00|||||||||3
1613451600000|2021-02-16 05:00:00|522.5|521.3|522.5|521.3|522.5|521.3|522.3|521.3|48
1613451900000|2021-02-16 05:05:00|522.3|521|522|520.8|522.3|521|521.8|520.5|83
1613452200000|2021-02-16 05:10:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.5|10
1613452500000|2021-02-16 05:15:00|||||||||6
1613453100000|2021-02-16 05:25:00|521.5|520.3|521.8|520.5|521.8|520.5|521.5|520.3|18
1613453400000|2021-02-16 05:30:00|521.5|520.3|521.5|520.3|521.8|520.5|521.5|520.3|11
1613453700000|2021-02-16 05:35:00|521.3|520|520.8|519.5|521.3|520|520.8|519.5|92
1613454000000|2021-02-16 05:40:00|520.5|519.3|521|519.8|521|519.8|520.5|519.3|54
1613454300000|2021-02-16 05:45:00|520.8|519.5|520.8|519.5|521|519.8|520.8|519.5|21
1613454600000|2021-02-16 05:50:00|||||||||12
1613454900000|2021-02-16 05:55:00|521|519.8|521|519.8|521|519.8|520.8|519.5|9
1613455200000|2021-02-16 06:00:00||519.5||519.8||519.8||519.5|10
1613455500000|2021-02-16 06:05:00|521.3|520|521.3|520|521.5|520|521.3|520|13
1613455800000|2021-02-16 06:10:00|521.5|520.3|521.3|520|521.5|520.3|521.3|520|98
1613456100000|2021-02-16 06:15:00|521.5|520.3|521.5|520|521.5|520.3|521.3|520|19
1613456400000|2021-02-16 06:20:00|521.8|520.3|522|520.8|522|520.8|521.8|520.3|93
1613456700000|2021-02-16 06:25:00|521.8|520.5|522|520.8|522|520.8|521.8|520.5|11
1613457000000|2021-02-16 06:30:00|522.3|520.5|522|520.8|522.3|521|522|520.5|100
1613457300000|2021-02-16 06:35:00|522.3|520.5|522.3|521|522.3|521|521.8|520.5|130
1613457600000|2021-02-16 06:40:00|522|520.8|522.3|521|522.3|521|522|520.8|161
1613457900000|2021-02-16 06:45:00|||||||||33
1613458200000|2021-02-16 06:50:00|522|520.8|522.3|521|522.3|521|522|520.8|2390
1613458500000|2021-02-16 06:55:00|522|520.8|522|520.8|522.3|521|522|520.8|501
1613458800000|2021-02-16 07:00:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.3|45
1613459100000|2021-02-16 07:05:00|522|520.8|522|520.8|522|520.8|521.8|520.5|35
1613459400000|2021-02-16 07:10:00|522.3|521|522|520.8|522.3|521|522|520.5|342
1613459700000|2021-02-16 07:15:00|521.8|520.5|521.5|520.3|521.8|520.5|521.5|520.3|115
1613460000000|2021-02-16 07:20:00|521.8|520.5|521|519.8|521.8|520.5|521|519.8|106
1613460300000|2021-02-16 07:25:00|520.8|519.5|521.3|520|521.3|520|520.8|519.5|158
1613460600000|2021-02-16 07:30:00|521|519.8|521|519.8|521.3|519.8|521|519.8|51
1613460900000|2021-02-16 07:35:00|521.3|520|520.8|519.5|521.3|520|520.8|519.5|159
1613461200000|2021-02-16 07:40:00|521|519.8|521|519.8|521|519.8|520.8|519.5|838
1613461500000|2021-02-16 07:45:00|520.8|519.5|521.3|520|521.5|520.3|520.8|519.5|290
1613461800000|2021-02-16 07:50:00|521.5|519.8|521.3|520|521.5|520.3|521.3|519.8|428
1613462100000|2021-02-16 07:55:00|521.5|520.3|521|519.8|521.5|520.3|521|519.8|903
1613462400000|2021-02-16 08:00:00|520.8|519.5|520.8|519.5|521.3|520|520.8|519.3|909
1613462700000|2021-02-16 08:05:00|521|519.8|521|519.8|521.3|520|520.8|519.5|388
1613463000000|2021-02-16 08:10:00|520.8|519.5|520.8|519.5|521|519.8|520|518.8|3370
1613463300000|2021-02-16 08:15:00|520.5|519.3|519.5|518.3|520.8|519.5|519.3|518|685
1613463600000|2021-02-16 08:20:00|519.3|518|519.8|518.5|520|518.8|519.3|518|425
1613463900000|2021-02-16 08:25:00|519.5|518.3|518.5|517.3|519.5|518.3|518.5|517.3|1550
1613464200000|2021-02-16 08:30:00|518.8|517.5|519.5|518.3|519.8|518.5|518|516.8|1602
1613464500000|2021-02-16 08:35:00|519.8|518.5|519.8|518.3|519.8|518.5|519.3|518|966
1613464800000|2021-02-16 08:40:00|519.5|518.5|520|518.8|520.3|519|519.5|518.3|196
1613465100000|2021-02-16 08:45:00|519.8|518.5|519.8|518.5|520|518.8|519.5|518.3|224
1613465400000|2021-02-16 08:50:00|520|518.8|520|518.8|520.3|519|519.8|518.5|183
1613465700000|2021-02-16 08:55:00|520.3|519|520.8|519.5|521|519.8|520|518.8|4251
1613466000000|2021-02-16 09:00:00|520.5|519.3|520.3|519|520.8|519.5|520.3|519|376
1613466300000|2021-02-16 09:05:00|520.5|519.3|519.8|518.5|520.5|519.3|519.8|518.5|262
1613466600000|2021-02-16 09:10:00|520|518.8|519.5|518.3|520|518.8|519.5|518.3|123
1613466900000|2021-02-16 09:15:00|519.3|518|519|517.8|519.3|518|518.8|517.5|493
1613467200000|2021-02-16 09:20:00|519.3|518|518.3|517|519.3|518|518|516.8|814
1613467500000|2021-02-16 09:25:00|518.5|517.3|518.3|517|518.8|517.5|518.3|517|213
1613467800000|2021-02-16 09:30:00|518.5|517.3|517.8|516.5|518.5|517.3|517.8|516.5|330
1613468100000|2021-02-16 09:35:00|517.5|516.3|517.3|516|517.5|516.3|516.8|515.5|641
1613468400000|2021-02-16 09:40:00|517.5|516.3|518|516.8|518.5|517.3|517.5|516|751
1613468700000|2021-02-16 09:45:00|517.8|516.5|518.3|517|518.5|517.3|517.5|516.3|997
1613469000000|2021-02-16 09:50:00|518.5|517.3|519|517.8|519|517.8|518.5|517.3|420
1613469300000|2021-02-16 09:55:00|518.8|517.5|518.5|517.3|519|517.8|518.3|517|252
1613469600000|2021-02-16 10:00:00|518.8|517.5|518.8|517.5|519|517.8|518.5|517.3|337
1613469900000|2021-02-16 10:05:00|519|517.8|518.8|517.5|519|517.8|518.3|517|251
1613470200000|2021-02-16 10:10:00|518.5|517.3|518.5|517.3|518.5|517.3|518|516.8|341
1613470500000|2021-02-16 10:15:00|518.3|517|518|516.8|518.5|517.3|518|516.8|321
1613470800000|2021-02-16 10:20:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|264
1613471100000|2021-02-16 10:25:00|517.5|516.3|517.8|516.5|517.8|516.5|517.5|516.3|215
1613471400000|2021-02-16 10:30:00|517.5|516.3|518|516.8|518.3|517|517.5|516|771
1613471700000|2021-02-16 10:35:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|163
1613472000000|2021-02-16 10:40:00|518.3|517|518.3|517|518.3|517|518|516.8|65
1613472300000|2021-02-16 10:45:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|137
1613472600000|2021-02-16 10:50:00|518.5|517.3|518.3|517|518.8|517.5|518.3|517|355
1613472900000|2021-02-16 10:55:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|299
1613473200000|2021-02-16 11:00:00|518.5|517.3|518|516.8|518.5|517.3|518|516.8|139
1613473500000|2021-02-16 11:05:00|517.8|516.5|518.5|517.3|518.5|517.3|517.5|516.3|227
1613473800000|2021-02-16 11:10:00|518.3|517|518.3|517|518.5|517.3|518|516.8|689
1613474100000|2021-02-16 11:15:00|518|516.8|518.3|517|518.3|517|517.8|516.5|97
1613474400000|2021-02-16 11:20:00|518.5|517.3|518.8|517.5|519|517.8|518.5|517.3|181
1613474700000|2021-02-16 11:25:00|519|517.8|519|517.8|519|517.8|518.8|517.5|184
1613475000000|2021-02-16 11:30:00|518.8|517.5|519|517.8|519.3|518|518.8|517.5|3298
1613475300000|2021-02-16 11:35:00|519.3|518|519.3|518|519.3|518|519.3|518|152
1613475600000|2021-02-16 11:40:00|519|517.8|519.3|518|519.3|518|519|517.8|177
1613475900000|2021-02-16 11:45:00|519|517.8|518.5|517.3|519.3|518|518.5|517.3|258
1613476200000|2021-02-16 11:50:00|518.8|517.5|519.5|518.3|519.5|518.3|518.5|517.3|166
1613476500000|2021-02-16 11:55:00|519.3|518|519.5|518.3|519.5|518.3|519.3|518|212
1613476800000|2021-02-16 12:00:00|519.3|518|519.3|518|519.5|518.3|519.3|518|126
1613477100000|2021-02-16 12:05:00|519.5|518.3|519.5|518.3|520|518.8|519.5|518.3|359
1613477400000|2021-02-16 12:10:00|519.3|518|519|517.8|519.5|518.3|518.5|517.3|307
1613477700000|2021-02-16 12:15:00|518.8|517.5|518.3|517|519|517.8|518.3|517|180
1613478000000|2021-02-16 12:20:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|164
1613478300000|2021-02-16 12:25:00|518|516.8|517|515.8|518|516.8|517|515.8|336
1613478600000|2021-02-16 12:30:00|517.3|516|517|515.8|517.3|516|517|515.8|1075
1613478900000|2021-02-16 12:35:00|517.3|516|516.5|515.3|517.3|516|516.3|515|2092
1613479200000|2021-02-16 12:40:00|516.3|515|516|514.8|516.5|515.3|515.8|514.5|572
1613479500000|2021-02-16 12:45:00|516.3|515|516.3|515|516.5|515.3|516|514.8|568
1613479800000|2021-02-16 12:50:00|516|514.8|516|514.8|516.3|515|515.8|514.5|271
1613480100000|2021-02-16 12:55:00|516.3|515|515.8|514.5|516.3|515|515.8|514.5|1572
1613480400000|2021-02-16 13:00:00|515.5|514.3|515.8|514.5|516.3|514.8|515.3|514|722
1613480700000|2021-02-16 13:05:00|515.5|514.3|515.5|514.3|515.8|514.5|515.3|514|543
1613481000000|2021-02-16 13:10:00|515.3|514|515.5|514.3|515.8|514.5|515.3|514|429
1613481300000|2021-02-16 13:15:00|515.8|514.5|516|514.8|516.3|514.8|515.8|514.5|269
1613481600000|2021-02-16 13:20:00|515.8|514.5|515.8|514.5|516|514.8|515.8|514.5|382
1613481900000|2021-02-16 13:25:00|516|514.8|515.5|514.3|516.3|514.8|515.5|514.3|349
1613482200000|2021-02-16 13:30:00|515.3|514|516|514.8|516|514.8|515.3|514|421
1613482500000|2021-02-16 13:35:00|516.3|515|515.5|514.3|516.3|515|515.5|514.3|429
1613482800000|2021-02-16 13:40:00|515.3|514|515.5|514.3|515.8|514.5|515|513.8|1052
1613483100000|2021-02-16 13:45:00|515.3|514|515.8|514.5|515.8|514.5|515.3|514|294
1613483400000|2021-02-16 13:50:00|516|514.8|515.8|514.5|516.3|515|515.5|514.3|387
1613483700000|2021-02-16 13:55:00|516|514.8|516.3|514.8|516.3|515|515.8|514.5|315
1613484000000|2021-02-16 14:00:00|516|515|513.3|512|516|515|512.5|511.3|2098
1613484300000|2021-02-16 14:05:00|513|511.8|514.8|513.5|514.8|513.5|513|511.8|1167
1613484600000|2021-02-16 14:10:00|515|513.8|515.5|514.3|515.5|514.3|514.8|513.5|331
1613484900000|2021-02-16 14:15:00|515.3|514|515.8|514.5|515.8|514.5|515|513.8|331
1613485200000|2021-02-16 14:20:00|515.5|514.3|516|514.8|516|514.8|515.5|514.3|255
1613485500000|2021-02-16 14:25:00|515.8|514.5|515.5|514.3|516|514.8|515.3|514|443
1613485800000|2021-02-16 14:30:00|515.8|514.5|514.8|513.5|516|514.8|514.8|513.5|867
1613486100000|2021-02-16 14:35:00|515|513.8|514.8|513.5|515.5|514.3|514.5|513.3|801
1613486400000|2021-02-16 14:40:00|515|513.8|515.5|514.3|515.5|514.3|514.5|513|1327
1613486700000|2021-02-16 14:45:00|515.3|514|516.5|515|516.5|515.3|515.3|514|535
1613487000000|2021-02-16 14:50:00|516.3|515.3|516.8|515.5|517|515.8|516.3|515|656
1613487300000|2021-02-16 14:55:00|517|515.8|516.3|515|517.3|516|516.3|515|464
1613487600000|2021-02-16 15:00:00|516.5|515.3|515.8|514.5|516.8|515.5|515.8|514.5|988
1613487900000|2021-02-16 15:05:00|515.5|514.3|515.8|514.5|517.3|515.8|515.5|514.3|2976
1613488200000|2021-02-16 15:10:00|515.5|514.3|513.5|512.3|516|514.8|513.3|512|1743
1613488500000|2021-02-16 15:15:00|513.3|512|514.8|513.5|514.8|513.5|513|511.8|1552
1613488800000|2021-02-16 15:20:00|515|513.3|514|512.8|515.5|514.3|514|512.8|407
1613489100000|2021-02-16 15:25:00|513.8|512.5|514.3|513|514.5|513.3|513.3|512|415
1613489400000|2021-02-16 15:30:00|514.5|513.3|515.5|514.3|515.8|514.5|514|512.8|684
1613489700000|2021-02-16 15:35:00|515.3|514|515.5|514|515.8|514.5|515|513.8|331
1613490000000|2021-02-16 15:40:00|515.8|514.3|515|513.8|515.8|514.5|514.8|513.5|312
1613490300000|2021-02-16 15:45:00|514.8|513.5|514.5|513.3|515.3|514|514.3|513|335
1613490600000|2021-02-16 15:50:00|514.8|513.5|515|513.8|515.5|514.3|514.5|513.3|350
1613490900000|2021-02-16 15:55:00|515.3|514|516.8|515.3|516.8|515.5|515|513.8|417
1613491200000|2021-02-16 16:00:00|516.5|515.5|516.5|515.3|516.8|515.5|516.3|515|545
1613491500000|2021-02-16 16:05:00|516.8|515.5|516.5|515.3|516.8|515.5|516|514.8|345
1613491800000|2021-02-16 16:10:00|516.8|515.5|515.8|514.5|516.8|515.5|515.8|514.5|869
1613492100000|2021-02-16 16:15:00|515.5|514.3|515.3|514|516.5|515.3|514.3|513|2422
1613492400000|2021-02-16 16:20:00|515.5|514.3|515.5|514.3|516.3|515|515.3|514|480
1613492700000|2021-02-16 16:25:00|515.8|514.5|515.5|514.3|516|514.8|515.5|514.3|1050
1613493000000|2021-02-16 16:30:00|515.3|514|516.3|515|516.3|515|515.3|514|965
1613493300000|2021-02-16 16:35:00|516.5|515.3|516.5|515|517|515.8|516.3|515|831
1613493600000|2021-02-16 16:40:00|516.3|515.3|516.3|515|516.5|515.3|516|514.8|349
1613493900000|2021-02-16 16:45:00|516|514.8|516|514.8|516.5|515.3|516|514.8|262
1613494200000|2021-02-16 16:50:00|516.3|515|516.5|515.3|516.5|515.3|515.8|514.5|469
1613494500000|2021-02-16 16:55:00|516.3|515|515.8|514.5|516.5|515.3|515.8|514.5|223
1613494800000|2021-02-16 17:00:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|120
1613495100000|2021-02-16 17:05:00|515.5|514.3|515.3|514|515.5|514.3|515.3|514|172
1613495400000|2021-02-16 17:10:00|515|513.8|515.8|514.5|515.8|514.5|515|513.8|459
1613495700000|2021-02-16 17:15:00|515.5|514.3|515.8|514.5|516|514.8|515.5|514.3|148
1613496000000|2021-02-16 17:20:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|184
1613496300000|2021-02-16 17:25:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|844
1613496600000|2021-02-16 17:30:00|516|514.8|516|514.8|516|514.8|515.8|514.5|248
1613496900000|2021-02-16 17:35:00|516.3|515|516|514.8|516.3|515|516|514.8|185
1613497200000|2021-02-16 17:40:00|516.3|515|516|514.8|516.3|515|515.8|514.5|402
1613497500000|2021-02-16 17:45:00|516.3|515|516.8|515.3|517|515.8|516|514.8|285
1613497800000|2021-02-16 17:50:00|516.5|515.5|516.8|515.5|517|515.8|516.5|515.3|137
1613498100000|2021-02-16 17:55:00|517|515.8|516.5|515.3|517|515.8|516.5|515.3|386
1613498400000|2021-02-16 18:00:00|516.8|515.5|516.3|515|516.8|515.5|516.3|515|105
1613498700000|2021-02-16 18:05:00|516|514.8|516|514.8|516|514.8|515.8|514.5|100
1613499000000|2021-02-16 18:10:00|516.3|515|516.3|515|516.5|515.3|516|514.8|72
1613499300000|2021-02-16 18:15:00|516.5|515.3|516.5|515.3|516.8|515.5|516.3|515|53
1613499600000|2021-02-16 18:20:00|516.3|515|517.3|516|517.3|516|516.3|515|159
1613499900000|2021-02-16 18:25:00|517|515.8|516.8|515.5|517|516|516.8|515.5|39
1613500200000|2021-02-16 18:30:00|516.5|515.3|516.8|515.5|516.8|515.5|516.5|515.3|471
1613500500000|2021-02-16 18:35:00|516.5|515.3|517|515.8|517|515.8|516.5|515.3|84
1613500800000|2021-02-16 18:40:00|517.3|515.5|517|515.8|517.3|515.8|516.8|515.5|58
1613501100000|2021-02-16 18:45:00|517.3|516|517.3|516|517.5|516.3|517|515.8|57
1613501400000|2021-02-16 18:50:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|118
1613501700000|2021-02-16 18:55:00|517.5|516.3|517.5|516.3|517.5|516.3|517.3|516|192
1613502000000|2021-02-16 19:00:00|517.3|516|517.5|516.3|517.5|516.3|517.3|516|770
1613502300000|2021-02-16 19:05:00|517.3|516|517.8|516.5|517.8|516.5|517.3|516|621
1613502600000|2021-02-16 19:10:00|517.5|516.3|517.8|516.5|517.8|516.5|517.3|516|148
1613502900000|2021-02-16 19:15:00|517.5|516.3|517.3|516|517.8|516.5|517.3|516|292
1613503200000|2021-02-16 19:20:00|517.5|516.3|517.8|516.5|518|516.8|517.5|516.3|120
1613503500000|2021-02-16 19:25:00|517.5|516.3|518|516.8|518.3|517|517.3|516|783
1613503800000|2021-02-16 19:30:00|518.3|517|517.8|516.5|518.3|517|517.8|516.5|288
1613504100000|2021-02-16 19:35:00|517.5|516.3|517.3|516|517.8|516.5|517.3|516|164
1613504400000|2021-02-16 19:40:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|94
1613504700000|2021-02-16 19:45:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|16
1613505000000|2021-02-16 19:50:00|517.3|516|517|515.8|517.3|516|517|515.8|127
1613505300000|2021-02-16 19:55:00|517.3|516|517.5|516.3|517.5|516.3|517|515.8|87
1613505600000|2021-02-16 20:00:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|78
1613505900000|2021-02-16 20:05:00|||||||||3
1613506200000|2021-02-16 20:10:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|12
1613506500000|2021-02-16 20:15:00|518|516.8|518|516.8|518.3|516.8|518|516.5|47
1613506800000|2021-02-16 20:20:00|518.3|517|518.3|517|518.3|517|518|516.8|76
1613507100000|2021-02-16 20:25:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|18
1613507400000|2021-02-16 20:30:00|518.5|517.3|518.5|517.3|518.5|517.3|518.5|517.3|15
1613507700000|2021-02-16 20:35:00|518.8|517.5|518.8|517.5|519|517.8|518.8|517.5|131
1613508000000|2021-02-16 20:40:00|519|517.8|519|517.8|519|517.8|519|517.8|10
1613508300000|2021-02-16 20:45:00|518.8|517.5|519|517.5|519|517.8|518.8|517.5|66
1613508600000|2021-02-16 20:50:00|518.8|517.3|518.8|517.5|518.8|517.5|518.5|517.3|90
1613508900000|2021-02-16 20:55:00|519|517.8|519.3|518|519.3|518|519|517.8|129
1613509200000|2021-02-16 21:00:00|519|517.8|519|517.8|519.3|518|519|517.8|189
1613509500000|2021-02-16 21:05:00|518.8|517.5|518.5|517.3|518.8|517.5|518.3|517|59
1613509800000|2021-02-16 21:10:00|518.3|517|518.5|517.3|518.5|517.3|518.3|517|29
1613510100000|2021-02-16 21:15:00|518.3|517|518.5|517.3|518.5|517.3|518.3|517|48
1613510400000|2021-02-16 21:20:00|518.8||518.5||518.8||518.5||14
1613511000000|2021-02-16 21:30:00|518.3|517|518.3|517|518.5|517|518.3|517|2
1613511600000|2021-02-16 21:40:00|518|516.8|518.3|517|518.3|517|518|516.8|9
1613511900000|2021-02-16 21:45:00|518.5|516.8|519.5|518|519.5|518.3|518.3|516.8|166
1613512200000|2021-02-16 21:50:00|519.3|517.8|519|517.8|519.3|518|518.8|517.5|50
1613512500000|2021-02-16 21:55:00|519.3|518|519|517.8|519.3|518|518.8|517.5|78
1613512800000|2021-02-16 22:00:00|518.8|517.5|519|516.5|519|517.5|517.5|516.3|5
1613513400000|2021-02-16 22:10:00||516.8||516.8||516.8||516.8|0
1613514300000|2021-02-16 22:25:00||517||517.3||517.3||517|0
1613514900000|2021-02-16 22:35:00|||||||||1
1613515800000|2021-02-16 22:50:00|519.5|516.8|519.5|517.3|519.5|517.3|519.5|516.8|0
1613527200000|2021-02-17 02:00:00|516.3|515|516|514.8|516.3|515|516|514.8|78
1613527500000|2021-02-17 02:05:00|516.3|515|516|514.8|516.3|515|516|514.8|37
1613527800000|2021-02-17 02:10:00|516.3|515|516|514.8|516.3|515|516|514.8|197
1613528100000|2021-02-17 02:15:00|516.3|515|516.5|515.3|516.8|515.3|516.3|515|43
1613528400000|2021-02-17 02:20:00|516.8|515.5|517|515.8|517|515.8|516.8|515.5|8
1613528700000|2021-02-17 02:25:00|516.8|515.5|517|515.8|517|515.8|516.8|515.5|51
1613529000000|2021-02-17 02:30:00|517.3|516|517.3|516|517.3|516|517|515.8|15
1613529300000|2021-02-17 02:35:00|517.5|515.8|517.5|516.3|517.5|516.3|517.3|515.8|27
1613529600000|2021-02-17 02:40:00|517.3|516|517|515.8|517.3|516.3|517|515.8|8
1613529900000|2021-02-17 02:45:00|517.3|516|517.3|516|517.3|516|517|515.8|25
1613530200000|2021-02-17 02:50:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516|16
1613530500000|2021-02-17 02:55:00|517.8|516.5|517.5|516.3|517.8|516.5|517.3|516|6
1613530800000|2021-02-17 03:00:00|517.8|516.5|518.5|517|518.5|517.3|517.8|516.5|40
1613531100000|2021-02-17 03:05:00|518.8|517.3|519.5|518|519.5|518.3|518.8|517.3|91
1613531400000|2021-02-17 03:10:00|519.3|518.3|519.5|518|519.5|518.3|519|517.8|44
1613531700000|2021-02-17 03:15:00|519.8|518.3|520.3|519|520.5|519|519.5|518|105
1613532000000|2021-02-17 03:20:00|520|518.8|519.8|518.3|520.3|519|519.5|518|80
1613532300000|2021-02-17 03:25:00|519.5|518|519.3|518|519.5|518.3|519.3|518|47
1613532600000|2021-02-17 03:30:00|519|517.8|519.3|518|519.3|518|519|517.8|13
1613532900000|2021-02-17 03:35:00|519.5||519.3||519.5||519.3||5
1613533200000|2021-02-17 03:40:00|519|517.8|519.3|517.8|519.3|518|519|517.8|11
1613533500000|2021-02-17 03:45:00|519|518|519.3|518|519.3|518|519|518|1
1613533800000|2021-02-17 03:50:00|519.5|518.3|519.5|518|519.5|518.3|519.3|518|2
1613534100000|2021-02-17 03:55:00|519.3||519.3||519.5||519.3||235
1613534400000|2021-02-17 04:00:00|519|517.8|519.3|518|519.3|518|519|517.8|7
1613534700000|2021-02-17 04:05:00|519|517.8|519.3|518|519.3|518|519|517.8|16
1613535000000|2021-02-17 04:10:00|519|517.8|519|517.8|519|517.8|519|517.8|2
1613535300000|2021-02-17 04:15:00|||||||||1
1613535600000|2021-02-17 04:20:00|518.8|517.5|518.8|517.5|519|517.8|518.8|517.5|5
1613535900000|2021-02-17 04:25:00|519|517.8|519|517.8|519|517.8|518.8|517.5|6
1613536200000|2021-02-17 04:30:00|518.8|517.5|518.8|517.3|518.8|517.5|518.8|517.3|103
1613536500000|2021-02-17 04:35:00|519|517.5|518.8|517.5|519|517.8|518.8|517.5|5
1613536800000|2021-02-17 04:40:00|||||||||17
1613537100000|2021-02-17 04:45:00|519|517.8|519|517.8|519|517.8|518.8|517.5|4
1613537400000|2021-02-17 04:50:00|||||||||6
1613537700000|2021-02-17 04:55:00|519.3|518|519.5|518|519.5|518.3|519.3|518|73
1613538000000|2021-02-17 05:00:00|519.3|518.3|519.5|518|519.5|518.3|519.3|518|4
1613538300000|2021-02-17 05:05:00|519.3|517.8|519.3|517.8|519.3|517.8|519|517.8|10
1613538600000|2021-02-17 05:10:00|519|518|519|517.8|519|518|519|517.8|2
1613538900000|2021-02-17 05:15:00|519.3|518|519.5|518.3|519.5|518.3|519.3|518|8
1613539200000|2021-02-17 05:20:00|||||||||3
1613539500000|2021-02-17 05:25:00|519.8|518.5|519.8|518.5|519.8|518.5|519.8|518.5|43
1613539800000|2021-02-17 05:30:00|520|518.8|520.3|519|520.3|519|520|518.8|8
1613540100000|2021-02-17 05:35:00|520|518.8|519.8|518.5|520.3|519|519.8|518.5|21
1613540400000|2021-02-17 05:40:00|||||||||2
1613540700000|2021-02-17 05:45:00|519.5|518.3|519.8|518.5|519.8|518.5|519.5|518.3|14
1613541000000|2021-02-17 05:50:00|519.5|518.3|519.8|518.5|519.8|518.5|519.5|518.3|3
1613541300000|2021-02-17 05:55:00|||||||||1
1613541600000|2021-02-17 06:00:00|519.5|518.3|519.8|518.5|519.8|518.5|519.5|518.3|29
1613541900000|2021-02-17 06:05:00|519.5|518.3|519.8|518.3|519.8|518.5|519.5|518.3|6
1613542200000|2021-02-17 06:10:00||518.5||518.5||518.5||518.5|19
1613542500000|2021-02-17 06:15:00|520|518.8|520|518.8|520.3|518.8|520|518.5|19
1613542800000|2021-02-17 06:20:00|519.8|518.5|519.8|518.5|519.8|518.5|519.8|518.5|33
1613543100000|2021-02-17 06:25:00|520|518.8|520|518.8|520|518.8|519.8|518.5|33
1613543400000|2021-02-17 06:30:00|520.3|519|520|518.5|520.3|519|519.8|518.5|26
1613543700000|2021-02-17 06:35:00|519.8|518.8|519.8|518.5|520|518.8|519.8|518.5|5
1613544000000|2021-02-17 06:40:00|519.5|518.3|519.8|518.3|519.8|518.5|519.5|518.3|15
1613544300000|2021-02-17 06:45:00|519.5|518.5|519.8|518.5|519.8|518.5|519.5|518.3|13
1613544600000|2021-02-17 06:50:00|519.5|518.3|519.8|518.5|519.8|518.5|519.5|518.3|53
1613544900000|2021-02-17 06:55:00|519.5|518.3|519.5|518.3|519.5|518.3|519.5|518.3|16
1613545200000|2021-02-17 07:00:00|519.8|518.5|520.8|519.5|520.8|519.5|519.5|518.5|273
1613545500000|2021-02-17 07:05:00|521|519.8|520.8|519.5|521|519.8|520.8|519.5|783
1613545800000|2021-02-17 07:10:00|520.5|519.3|520.8|519.5|520.8|519.5|520.5|519.3|32
1613546100000|2021-02-17 07:15:00|520.5|519.3|520.5|519.3|520.8|519.5|520.5|519.3|22
1613546400000|2021-02-17 07:20:00|520.3|519|520.5|519.3|520.8|519.3|520.3|519|167
1613546700000|2021-02-17 07:25:00|520.3|519|520.5|519.3|520.5|519.3|520.3|519|44
1613547000000|2021-02-17 07:30:00|520.3|519|520|518.8|520.5|519.3|520|518.8|251
1613547300000|2021-02-17 07:35:00|520.3|519|520.8|519.5|520.8|519.5|520|518.8|320
1613547600000|2021-02-17 07:40:00|521|519.8|521|519.8|521.3|520|520.8|519.5|171
1613547900000|2021-02-17 07:45:00|520.8|519.5|521.8|520.5|521.8|520.5|520.8|519.5|140
1613548200000|2021-02-17 07:50:00|522|520.8|522.3|521|522.3|521|521.8|520.5|181
1613548500000|2021-02-17 07:55:00|522|520.8|522|520.8|522.5|521.3|522|520.8|369
1613548800000|2021-02-17 08:00:00|521.8|520.5|522|520.8|523|521.8|521.8|520.5|3124
1613549100000|2021-02-17 08:05:00|522.3|521|522|520.5|522.3|521|521.5|520.3|335
1613549400000|2021-02-17 08:10:00|521.8|520.8|521.8|520.5|522|520.8|521.5|520.3|68
1613549700000|2021-02-17 08:15:00|521.5|520.3|521|519.8|521.8|520.5|520.8|519.5|833
1613550000000|2021-02-17 08:20:00|520.8|519.5|521.3|520|521.5|520.3|520.8|519.5|2231
1613550300000|2021-02-17 08:25:00|521.5|520.3|521.3|520|521.8|520.5|521.3|520|1119
1613550600000|2021-02-17 08:30:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|520|492
1613550900000|2021-02-17 08:35:00|521.5|520.3|522|520.8|522|520.8|521.5|520.3|741
1613551200000|2021-02-17 08:40:00|521.8|520.5|522|520.8|522.3|521|521.5|520.3|232
1613551500000|2021-02-17 08:45:00|522.3|521|522.3|521|522.3|521|522|520.8|138
1613551800000|2021-02-17 08:50:00|522|520.8|521.8|520.5|522|521|521.5|520.3|482
1613552100000|2021-02-17 08:55:00|522|520.8|522.3|521|522.5|521.3|522|520.8|493
1613552400000|2021-02-17 09:00:00|522.5|521.3|522.3|521|522.8|521.5|522|520.8|273
1613552700000|2021-02-17 09:05:00|522|520.8|522.3|521|522.8|521.5|522|520.8|159
1613553000000|2021-02-17 09:10:00|522.5|521.3|521.5|520.3|522.5|521.3|521.3|520|481
1613553300000|2021-02-17 09:15:00|521.3|520|521.8|520.5|521.8|520.5|521|519.8|443
1613553600000|2021-02-17 09:20:00|521.5|520.3|522|520.8|522.3|521|521.3|520|618
1613553900000|2021-02-17 09:25:00|521.8|520.5|521.3|520|521.8|520.5|521|519.8|269
1613554200000|2021-02-17 09:30:00|521|519.8|521.3|520|521.5|520.3|520.8|519.5|952
1613554500000|2021-02-17 09:35:00|521|519.8|521.3|520|521.3|520|520.8|519.5|235
1613554800000|2021-02-17 09:40:00|521|519.8|521.3|520|521.3|520|521|519.8|242
1613555100000|2021-02-17 09:45:00|521|519.8|521.3|520|521.5|520.3|521|519.8|3441
1613555400000|2021-02-17 09:50:00|521.5|520.3|521.5|520.3|521.5|520.3|521.3|520|189
1613555700000|2021-02-17 09:55:00|521.3|520|521.5|520.3|521.5|520.3|521|519.8|213
1613556000000|2021-02-17 10:00:00|521.3|520|521.5|520.3|521.8|520.5|521.3|520|520
1613556300000|2021-02-17 10:05:00|521.8|520.5|522.3|521|522.5|521.3|521.8|520.5|175
1613556600000|2021-02-17 10:10:00|522.5|521.3|522.8|521.5|523|521.8|522.5|521.3|1076
1613556900000|2021-02-17 10:15:00|523|521.8|523|521.8|523.3|522|522.8|521.5|1313
1613557200000|2021-02-17 10:20:00|523.3|522|523.3|522|523.5|522.3|523|521.8|425
1613557500000|2021-02-17 10:25:00|523|521.8|523|521.8|523.3|522|523|521.8|152
1613557800000|2021-02-17 10:30:00|523.3|522|523.3|522|523.5|522.3|523|521.8|510
1613558100000|2021-02-17 10:35:00|523|521.8|523.3|522|523.3|522|523|521.8|233
1613558400000|2021-02-17 10:40:00|523.5|522.3|523.3|522|523.5|522.3|523.3|522|90
1613558700000|2021-02-17 10:45:00|523.5|522.3|523.5|522.3|523.5|522.3|523.3|522|96
1613559000000|2021-02-17 10:50:00|523.3|522|523.5|522.3|523.5|522.3|523.3|522|226
1613559300000|2021-02-17 10:55:00|523.3|522|523.8|522.5|523.8|522.5|523.3|522|733
1613559600000|2021-02-17 11:00:00|523.5|522.3|524|522.8|524|522.8|523.5|522.3|243
1613559900000|2021-02-17 11:05:00|523.8|522.5|523.8|522.5|524|522.8|523.5|522.3|503
1613560200000|2021-02-17 11:10:00|524|522.8|523.8|522.5|524.3|523|523.8|522.5|842
1613560500000|2021-02-17 11:15:00|524|522.8|524.3|523|524.3|523|523.8|522.5|45
1613560800000|2021-02-17 11:20:00|524.5|523.3|524.3|523|524.5|523.3|524|522.8|254
1613561100000|2021-02-17 11:25:00|524.5|523.3|524.8|523.5|524.8|523.5|524.5|523|209
1613561400000|2021-02-17 11:30:00|524.5|523.3|524.3|523|524.8|523.5|524.3|523|304
1613561700000|2021-02-17 11:35:00|524.5|523.3|524.3|523|524.5|523.3|524|522.8|126
1613562000000|2021-02-17 11:40:00|524|522.8|523.8|522.5|524.3|523|523.8|522.5|143
1613562300000|2021-02-17 11:45:00|523.5|522.3|523.5|522.3|523.8|522.5|523.3|522|336
1613562600000|2021-02-17 11:50:00|523.8|522.5|523.8|522.5|523.8|522.5|523.5|522.3|131
1613562900000|2021-02-17 11:55:00|523.5|522.3|524|522.8|524.3|523|523.5|522.3|186
1613563200000|2021-02-17 12:00:00|524.3|523|524.8|523.5|524.8|523.5|524.3|523|307
1613563500000|2021-02-17 12:05:00|525|523.8|524.8|523.5|525|523.8|524.5|523.3|418
1613563800000|2021-02-17 12:10:00|524.5|523.3|525|523.8|525.3|524|524.5|523.3|259
1613564100000|2021-02-17 12:15:00|525.3|524|525.5|524.3|525.5|524.3|525|523.8|959
1613564400000|2021-02-17 12:20:00|525.8|524.5|525.8|524.5|526.3|525|525.8|524.5|646
1613564700000|2021-02-17 12:25:00|526|524.8|525.8|524.5|526|524.8|525.8|524.5|57
1613565000000|2021-02-17 12:30:00|526|524.8|527|525.8|527.3|526|525.8|524.5|663
1613565300000|2021-02-17 12:35:00|527.3|526|527.3|525.8|527.5|526.3|527|525.8|738
1613565600000|2021-02-17 12:40:00|527|526|526.5|525.3|527.3|526|526.3|525|708
1613565900000|2021-02-17 12:45:00|526.3|525|526|524.8|526.5|525.3|526|524.8|439
1613566200000|2021-02-17 12:50:00|525.8|524.5|525.8|524.3|526|524.8|525.3|524|1174
1613566500000|2021-02-17 12:55:00|525.5|524.5|525.8|524.5|526|524.8|525.3|524|245
1613566800000|2021-02-17 13:00:00|526|524.8|525.8|524.5|526|524.8|525.5|524.3|485
1613567100000|2021-02-17 13:05:00|525.5|524.3|525|523.8|525.8|524.5|525|523.8|481
1613567400000|2021-02-17 13:10:00|525.3|524|525.3|523.8|525.5|524.3|525|523.8|208
1613567700000|2021-02-17 13:15:00|525|524|525|523.8|525.3|524|524.8|523.5|559
1613568000000|2021-02-17 13:20:00|525.3|524|525|523.8|525.3|524|525|523.8|219
1613568300000|2021-02-17 13:25:00|524.8|523.5|525.5|524|525.5|524.3|524.8|523.5|447
1613568600000|2021-02-17 13:30:00|525.3|524.3|525.8|524.5|525.8|524.5|525|523.8|719
1613568900000|2021-02-17 13:35:00|525.5|524.3|525.8|524.3|525.8|524.5|525|523.8|420
1613569200000|2021-02-17 13:40:00|525.5|524.5|525.5|524.3|525.8|524.5|525.5|524.3|150
1613569500000|2021-02-17 13:45:00|525.3|524|525.3|524|525.5|524.3|525|523.8|458
1613569800000|2021-02-17 13:50:00|525.5|524.3|524.8|523.5|525.5|524.3|524.5|523.3|483
1613570100000|2021-02-17 13:55:00|524.5|523.3|524.5|523.3|525.3|524|524.5|523.3|445
1613570400000|2021-02-17 14:00:00|524.3|523|525|523.8|525.3|524|523.3|522|795
1613570700000|2021-02-17 14:05:00|524.8|523.5|522.3|521|524.8|523.5|522|520.5|1829
1613571000000|2021-02-17 14:10:00|522.5|521.3|517.8|516.5|522.5|521.3|517.5|516|3391
1613571300000|2021-02-17 14:15:00|517.5|516.3|518.5|517.3|519.3|518|516.8|515.5|2694
1613571600000|2021-02-17 14:20:00|518.3|517|518.8|517.5|519.3|518|517.3|516|799
1613571900000|2021-02-17 14:25:00|518.5|517.3|519.5|518.3|520.3|519|518.5|517.3|1383
1613572200000|2021-02-17 14:30:00|519.8|518.5|518.8|517.5|519.8|518.5|518.8|517.5|910
1613572500000|2021-02-17 14:35:00|518.5|517.3|518.8|517.5|519|517.8|517.8|516.5|877
1613572800000|2021-02-17 14:40:00|518.5|517.3|518.8|517.5|519.3|518|518.3|516.8|656
1613573100000|2021-02-17 14:45:00|518.5|517.3|519.8|518.5|519.8|518.5|518.3|517|813
1613573400000|2021-02-17 14:50:00|520|518.8|520.8|519.5|521|519.8|519.8|518.5|608
1613573700000|2021-02-17 14:55:00|521|519.8|520.8|519.5|521|519.8|520.5|519.3|1005
1613574000000|2021-02-17 15:00:00|521|519.8|521|519.8|521.3|520|520.8|519.5|583
1613574300000|2021-02-17 15:05:00|521.3|520|522.3|521|522.3|521|521|519.8|661
1613574600000|2021-02-17 15:10:00|522|520.8|521.3|520|522.5|521.3|521.3|520|825
1613574900000|2021-02-17 15:15:00|521|519.8|520.8|519.5|521|519.8|520|518.8|939
1613575200000|2021-02-17 15:20:00|521|519.8|520|518.8|521.3|520|520|518.8|773
1613575500000|2021-02-17 15:25:00|520.3|518.5|520.8|519.5|520.8|519.5|520|518.5|343
1613575800000|2021-02-17 15:30:00|521|519.8|520.8|519.5|521|519.8|520|518.8|419
1613576100000|2021-02-17 15:35:00|521|519.8|521|519.8|521.5|520.3|520.8|519.5|342
1613576400000|2021-02-17 15:40:00|521.3|520|521|519.8|521.3|520|520.8|519.5|390
1613576700000|2021-02-17 15:45:00|520.8|519.5|522|520.8|522.3|521|520.8|519.5|681
1613577000000|2021-02-17 15:50:00|522.3|521|521|519.8|522.3|521|520.8|519.5|1027
1613577300000|2021-02-17 15:55:00|521.3|520|521.8|520.5|521.8|520.5|521|519.8|238
1613577600000|2021-02-17 16:00:00|521.5|520.3|520|518.8|521.5|520.3|520|518.8|561
1613577900000|2021-02-17 16:05:00|520.3|519|519.5|518.3|520.3|519|519.5|518.3|868
1613578200000|2021-02-17 16:10:00|519.3|518|519|517.8|519.3|518.3|518.5|517.3|897
1613578500000|2021-02-17 16:15:00|518.8|517.5|518.3|517|518.8|517.5|518.3|517|394
1613578800000|2021-02-17 16:20:00|518.5|517.3|519.3|518|519.3|518|518.3|517|636
1613579100000|2021-02-17 16:25:00|519|517.8|519.8|518.5|520|518.8|518.5|517.3|1185
1613579400000|2021-02-17 16:30:00|519.5|518.3|519|517.8|519.8|518.5|518.5|517.3|1246
1613579700000|2021-02-17 16:35:00|518.8|517.5|518.5|517.3|519|517.8|518.5|517.3|837
1613580000000|2021-02-17 16:40:00|518.3|517|519.3|517.8|519.3|518|518.3|517|231
1613580300000|2021-02-17 16:45:00|519|518|519.3|518|519.3|518|518.8|517.5|248
1613580600000|2021-02-17 16:50:00|519.5|518.3|519.3|518|519.8|518.5|519.3|518|5373
1613580900000|2021-02-17 16:55:00|519.5|518.3|520|518.5|520|518.8|519.3|518|4136
1613581200000|2021-02-17 17:00:00|520.3|518.8|519.5|518.3|520.3|519|519.5|518.3|350
1613581500000|2021-02-17 17:05:00|519.3|518|519.5|518.3|519.8|518.5|519|517.8|199
1613581800000|2021-02-17 17:10:00|519.3|518|519.3|518|519.8|518.5|519.3|518|224
1613582100000|2021-02-17 17:15:00|519.5|518.3|519.5|518.3|519.8|518.5|519.3|518|405
1613582400000|2021-02-17 17:20:00|519.3|518|520|518.5|520|518.8|519.3|518|312
1613582700000|2021-02-17 17:25:00|519.8|518.8|520.3|519|520.3|519|519.8|518.5|589
1613583000000|2021-02-17 17:30:00|520.5|519.3|520.5|519.3|520.5|519.3|520.3|519|739
1613583300000|2021-02-17 17:35:00|520.8|519.5|520.8|519.5|521|519.8|520.5|519.3|141
1613583600000|2021-02-17 17:40:00|521|519.8|521|519.8|521|519.8|520.5|519.3|156
1613583900000|2021-02-17 17:45:00|521.3|519.5|521|519.8|521.3|519.8|521|519.5|91
1613584200000|2021-02-17 17:50:00|520.8|519.5|521.3|520|521.5|520.3|520.8|519.5|272
1613584500000|2021-02-17 17:55:00|521.5|520.3|522.3|520.8|522.3|521|521.5|520.3|862
1613584800000|2021-02-17 18:00:00|522|521|522.3|521|522.3|521|522|520.8|348
1613585100000|2021-02-17 18:05:00|522.5|521.3|522|520.8|522.5|521.3|522|520.8|210
1613585400000|2021-02-17 18:10:00|521.8|520.5|522|520.8|522|520.8|521.5|520.3|301
1613585700000|2021-02-17 18:15:00|521.8|520.5|522.3|521|522.5|521.3|521.5|520.3|222
1613586000000|2021-02-17 18:20:00|522.5|520.8|522|520.8|522.5|521.3|522|520.8|89
1613586300000|2021-02-17 18:25:00|521.8|520.5|522.8|521.5|522.8|521.5|521.8|520.5|686
1613586600000|2021-02-17 18:30:00|522.5|521.3|523|521.8|523.3|522|522.5|521.3|273
1613586900000|2021-02-17 18:35:00|523.3|522|523.3|521.8|523.3|522|523|521.8|110
1613587200000|2021-02-17 18:40:00|523|522|523|521.8|523.3|522|522.8|521.5|142
1613587500000|2021-02-17 18:45:00|522.8|521.5|523|521.8|523|521.8|522.8|521.5|90
1613587800000|2021-02-17 18:50:00|522.8|521.5|523|521.8|523.3|522|522.8|521.5|175
1613588100000|2021-02-17 18:55:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|144
1613588400000|2021-02-17 19:00:00|523.3|522|523|521.8|523.3|522|522.8|521.5|173
1613588700000|2021-02-17 19:05:00|523.3|522|523.3|522|523.3|522|523|521.8|142
1613589000000|2021-02-17 19:10:00|523.5|521.8|523.8|522.3|523.8|522.5|522.8|521.5|383
1613589300000|2021-02-17 19:15:00|523.5|522.5|524.5|523|524.5|523.3|523.3|522|564
1613589600000|2021-02-17 19:20:00|524.3|523.3|525.3|524|525.3|524|524.3|523|235
1613589900000|2021-02-17 19:25:00|525.5|524.3|524.5|523.3|525.5|524.3|524.5|523.3|1005
1613590200000|2021-02-17 19:30:00|524.3|523|524.3|523|524.5|523.3|523.8|522.3|355
1613590500000|2021-02-17 19:35:00|524|522.8|524.3|523|524.5|523.3|524|522.8|54
1613590800000|2021-02-17 19:40:00|524|522.8|524.3|522.8|524.3|523|524|522.8|21
1613591100000|2021-02-17 19:45:00|524|523|525|523.8|525|523.8|524|522.8|832
1613591400000|2021-02-17 19:50:00|525.3|524|525.3|524|525.5|524.3|525.3|523.8|114
1613591700000|2021-02-17 19:55:00|525.5|524.3|525.5|524.3|525.8|524.3|525.3|524|613
1613592000000|2021-02-17 20:00:00|525.8|524.5|525.8|524.3|525.8|524.5|525.5|524.3|40
1613592300000|2021-02-17 20:05:00|525.5|524.5|525.5|524.3|525.8|524.5|525.5|524.3|82
1613592600000|2021-02-17 20:10:00|525.8|524.5|525.8|524.5|525.8|524.5|525.5|524.3|22
1613592900000|2021-02-17 20:15:00|526|524.8|526|524.8|526.3|525|525.8|524.5|38
1613593200000|2021-02-17 20:20:00|526.3|525|526.3|524.8|526.3|525|526|524.8|42
1613593500000|2021-02-17 20:25:00|526|525|525.8|524.5|526|525|525.8|524.5|36
1613593800000|2021-02-17 20:30:00|525.5|524.3|526|524.5|526|524.8|525.5|524.3|38
1613594100000|2021-02-17 20:35:00|525.8|524.8|526.3|525|526.3|525|525.8|524.5|6553
1613594400000|2021-02-17 20:40:00|526|524.8|526|524.8|526.3|525|526|524.8|43
1613594700000|2021-02-17 20:45:00|||||||||3
1613595000000|2021-02-17 20:50:00|526.3|525|526|524.8|526.3|525|526|524.8|116
1613595300000|2021-02-17 20:55:00|526.3||526||526.3||526||57
1613595600000|2021-02-17 21:00:00|526.3|524.5|525.8|524.5|526.3|524.8|525.8|524.5|20
1613595900000|2021-02-17 21:05:00|526|524.8|525.8|524.5|526|524.8|525.8|524.5|66
1613596200000|2021-02-17 21:10:00|526|524.8|526|524.8|526|524.8|525.8|524.5|30
1613596500000|2021-02-17 21:15:00|526.3|525|526.3|525|526.3|525|526.3|524.8|177
1613596800000|2021-02-17 21:20:00|526|524.8|526|524.8|526|524.8|526|524.8|11
1613597100000|2021-02-17 21:25:00||524.5||524.5||524.8||524.5|249
1613597400000|2021-02-17 21:30:00|525.8|524.8|526.3|525|526.5|525.3|525.8|524.8|338
1613597700000|2021-02-17 21:35:00|526.5|524.8|526.3|525|526.5|525|526|524.8|452
1613598000000|2021-02-17 21:40:00|526.5|524.8|527.5|526.3|527.8|526.5|526.5|524.8|471
1613598300000|2021-02-17 21:45:00|527.8|526.5|528.8|527.3|528.8|527.5|527.5|526.3|171
1613598600000|2021-02-17 21:50:00|528.5|527|528|526.5|528.8|527.5|528|526.5|43
1613598900000|2021-02-17 21:55:00|528.3|526.8|528.5|527.3|528.5|527.3|528|526.5|75
1613599200000|2021-02-17 22:00:00|528|526.8|528.5|526.8|528.5|526.8|527.8|526.5|10
1613599500000|2021-02-17 22:05:00|528.3||528.3||528.3||528.3||0
1613600100000|2021-02-17 22:15:00|528.5||528.5||528.5||528.5||0
1613600400000|2021-02-17 22:20:00|528.3||528.5||528.5||528||1
1613600700000|2021-02-17 22:25:00|528|526.5|528.5|526.5|528.5|526.8|528|526.5|0
1613601000000|2021-02-17 22:30:00||526.8||526.5||526.8||526.5|0
1613601300000|2021-02-17 22:35:00||526.8||526.8||526.8||526.8|0
1613601600000|2021-02-17 22:40:00||527||526.8||527||526.8|0
1613601900000|2021-02-17 22:45:00||527||526.8||527||526.8|0
1613602200000|2021-02-17 22:50:00||527||526.8||527||526.8|0
1613602500000|2021-02-17 22:55:00||527||526.5||527||526.5|0
1613613600000|2021-02-18 02:00:00|530.8|529.3|530.8|529.5|531.3|530|530.5|529.3|22
1613613900000|2021-02-18 02:05:00|530.5|529.3|530.5|529.3|530.8|529.5|530.3|529|13
1613614200000|2021-02-18 02:10:00|530.8|529.5|530.8|529.5|531|529.5|530.5|529.3|2149
1613614500000|2021-02-18 02:15:00|531|529.8|530.8|529.5|531|529.8|530.8|529.5|29
1613614800000|2021-02-18 02:20:00|531|529.8|531.3|530|531.3|530|531|529.8|46
1613615100000|2021-02-18 02:25:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|91
1613615400000|2021-02-18 02:30:00|531.5|530.3|531.8|530.3|531.8|530.5|531.5|530.3|112
1613615700000|2021-02-18 02:35:00|531.5|530.5|531.8|530.5|531.8|530.5|531.5|530.3|27
1613616000000|2021-02-18 02:40:00|532|530.8|532|530.8|532.3|531|532|530.8|24
1613616300000|2021-02-18 02:45:00|532.3|531|532.5|531.3|532.5|531.3|532|531|34
1613616600000|2021-02-18 02:50:00|532.3|531|533|531.8|533.3|532|532.3|531|214
1613616900000|2021-02-18 02:55:00|532.8|531.5|532.5|531.3|532.8|531.5|532.3|531|34
1613617200000|2021-02-18 03:00:00|532.8|531.5|532.5|531.3|532.8|531.5|532.3|531|46
1613617500000|2021-02-18 03:05:00|532.3|531|532.3|530.8|532.5|531.3|532.3|530.8|28
1613617800000|2021-02-18 03:10:00|532|531|531.5|530.3|532|531|531.3|530|31
1613618100000|2021-02-18 03:15:00|531.3|530|531.8|530.3|531.8|530.5|531.3|530|34
1613618400000|2021-02-18 03:20:00|531.5|530|531.3|530|531.5|530.3|531|529.8|38
1613618700000|2021-02-18 03:25:00|531|529.8|531.3|530|531.3|530|531|529.8|53
1613619000000|2021-02-18 03:30:00|531.5|530.3|531.3|530|531.5|530.3|531|529.8|74
1613619300000|2021-02-18 03:35:00|||||||||47
1613619600000|2021-02-18 03:40:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530.3|29
1613619900000|2021-02-18 03:45:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530.3|20
1613620200000|2021-02-18 03:50:00|531.3|530|531.3|530|531.5|530|531.3|530|84
1613620500000|2021-02-18 03:55:00|531.5|530.3|531.5|530|531.5|530.3|531.5|530|16
1613620800000|2021-02-18 04:00:00|531.3|530.3|531.5|530.3|531.5|530.3|531.3|530.3|64
1613621100000|2021-02-18 04:05:00|531.3|530|530.8|529.5|531.3|530|530.8|529.5|99
1613621400000|2021-02-18 04:10:00|530.5|529.3|530.3|529|530.8|529.5|530.3|529|18
1613621700000|2021-02-18 04:15:00|530.5|529.3|530.5|529|530.5|529.3|530.3|529|2
1613622000000|2021-02-18 04:20:00|530.3|529.3|530.5|529.3|530.5|529.3|530.3|529.3|14
1613622600000|2021-02-18 04:30:00|530.8|529.5|531|529.8|531.3|530|530.8|529.5|36
1613622900000|2021-02-18 04:35:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|20
1613623200000|2021-02-18 04:40:00|531.3|530|531.3|530|531.3|530|531.3|530|11
1613623800000|2021-02-18 04:50:00|531|529.8|531|529.8|531.3|530|531|529.8|52
1613624100000|2021-02-18 04:55:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|19
1613624400000|2021-02-18 05:00:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|8
1613624700000|2021-02-18 05:05:00|531.3|530|531.3|530|531.3|530|531|529.8|10
1613625000000|2021-02-18 05:10:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|37
1613625300000|2021-02-18 05:15:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530|9
1613625600000|2021-02-18 05:20:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530.3|4
1613625900000|2021-02-18 05:25:00|531.8|530.5|531.8|530.5|531.8|530.5|531.5|530.5|26
1613626200000|2021-02-18 05:30:00|532|530.8|531.3|530|532|530.8|531.3|530|44
1613626500000|2021-02-18 05:35:00|531.5||531.3||531.5||531.3||3
1613626800000|2021-02-18 05:40:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|13
1613627100000|2021-02-18 05:45:00|531.3|530|531.3|530|531.8|530.3|531.3|530|18
1613627400000|2021-02-18 05:50:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|264
1613627700000|2021-02-18 05:55:00|531|529.8|531.3|530|531.3|530|531|529.8|96
1613628000000|2021-02-18 06:00:00|531|529.8|531.5|530.3|531.5|530.3|531|529.5|59
1613628300000|2021-02-18 06:05:00|531.3|530|531.3|530|531.3|530|531|529.8|2
1613628600000|2021-02-18 06:10:00|531|529.8|531|529.8|531.3|529.8|531|529.8|9
1613628900000|2021-02-18 06:15:00|531.3|530|531.3|529.8|531.5|530.3|531|529.8|242
1613629200000|2021-02-18 06:20:00|531|530|531.3|530|531.5|530|531|530|110
1613629500000|2021-02-18 06:25:00|531.5|530.3|531.8|530.5|532|530.5|531.3|530|65
1613629800000|2021-02-18 06:30:00|532|530.8|531.3|530|532|530.8|531.3|530|59
1613630100000|2021-02-18 06:35:00|531.5|529.8|531|529.5|531.5|529.8|530.8|529.5|28
1613630400000|2021-02-18 06:40:00|530.8|529.8|530.3|529|531|529.8|530|528.8|229
1613630700000|2021-02-18 06:45:00|530.5|529.3|530.3|529|530.5|529.3|530.3|529|153
1613631000000|2021-02-18 06:50:00|530.5|528.8|530.3|529|530.5|529.3|530|528.8|4405
1613631300000|2021-02-18 06:55:00|530.5|529.3|531|529.5|531|529.8|530.3|529|476
1613631600000|2021-02-18 07:00:00|530.8|529.8|532.3|530.8|532.3|530.8|530.8|529.5|939
1613631900000|2021-02-18 07:05:00|532|531|531.8|530.5|532.3|531|531.8|530.5|181
1613632200000|2021-02-18 07:10:00|532|530.3|531.5|530.3|532|530.3|531.3|530|398
1613632500000|2021-02-18 07:15:00|531.3|530|531.3|530|531.5|530.3|531|529.8|69
1613632800000|2021-02-18 07:20:00|531.5|529.8|530.8|529.5|531.5|530|530.8|529.5|397
1613633100000|2021-02-18 07:25:00|530.5|529.3|531.3|529.8|531.3|530|530.5|529.3|822
1613633400000|2021-02-18 07:30:00|531|530|530.5|529.3|531.5|530.3|530.5|529.3|379
1613633700000|2021-02-18 07:35:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.5|141
1613634000000|2021-02-18 07:40:00|530.5|529.3|531.3|530|531.5|530.3|530.5|529.3|161
1613634300000|2021-02-18 07:45:00|531.5|530.3|531|529.8|531.5|530.3|531|529.8|83
1613634600000|2021-02-18 07:50:00|531.3|530|531.5|530.3|531.5|530.3|531|529.8|153
1613634900000|2021-02-18 07:55:00|531.3|530|532|530.8|532|530.8|531.3|530|331
1613635200000|2021-02-18 08:00:00|532.3|531|532.8|531.5|532.8|531.5|532|530.8|406
1613635500000|2021-02-18 08:05:00|533|531.8|532|530.8|533|531.8|532|530.8|304
1613635800000|2021-02-18 08:10:00|531.8|530.5|532|530.8|532.3|531|531.8|530.5|552
1613636100000|2021-02-18 08:15:00|531.8|530.5|532.3|531|532.3|531|531.5|530.3|440
1613636400000|2021-02-18 08:20:00|532|530.8|531.5|530.3|532.3|531|531.5|530.3|595
1613636700000|2021-02-18 08:25:00|531.8|530.5|531|529.5|532|530.8|530.8|529.5|2139
1613637000000|2021-02-18 08:30:00|530.8|529.8|531.8|530.5|531.8|530.5|530.8|529.5|1620
1613637300000|2021-02-18 08:35:00|531.5|530.3|531.3|530|531.8|530.5|531.3|530|373
1613637600000|2021-02-18 08:40:00|531|529.8|530.8|529.5|531.3|530|530.5|529.3|543
1613637900000|2021-02-18 08:45:00|531|529.8|530.8|529.5|531|529.8|530.5|529.3|124
1613638200000|2021-02-18 08:50:00|531|529.8|530.8|529.5|531|529.8|530.3|529|410
1613638500000|2021-02-18 08:55:00|531|529.8|531.3|530|531.5|530.3|530.8|529.5|312
1613638800000|2021-02-18 09:00:00|531|529.8|531|529.8|531.5|530.3|531|529.8|379
1613639100000|2021-02-18 09:05:00|530.8|529.5|530.8|529.5|531.3|530|530.5|529.3|817
1613639400000|2021-02-18 09:10:00|530.5|529.3|530|528.8|530.5|529.3|530|528.8|1084
1613639700000|2021-02-18 09:15:00|530.3|529|529.3|528|530.3|529|529.3|528|4530
1613640000000|2021-02-18 09:20:00|529.5|527.8|528.8|527.5|529.5|528|528.3|527|1241
1613640300000|2021-02-18 09:25:00|529|527.8|528.8|527.5|529|527.8|528.5|527.3|474
1613640600000|2021-02-18 09:30:00|529|527.8|529|527.8|529.3|528|528.8|527.5|546
1613640900000|2021-02-18 09:35:00|529.3|528|529.3|528|529.5|528.3|529|527.8|2163
1613641200000|2021-02-18 09:40:00|529.5|528.3|529.3|528|529.5|528.3|529|527.8|798
1613641500000|2021-02-18 09:45:00|529.5|528.3|529.8|528.5|530|528.8|529.3|528|1148
1613641800000|2021-02-18 09:50:00|529.5|528.3|529|527.8|529.8|528.5|529|527.8|882
1613642100000|2021-02-18 09:55:00|529.3|527.5|529.5|528.3|529.5|528.3|528.8|527.5|988
1613642400000|2021-02-18 10:00:00|529.8|528.5|529.3|528|529.8|528.5|529.3|528|170
1613642700000|2021-02-18 10:05:00|529.5|528.3|529.5|528.3|529.5|528.3|529|527.8|446
1613643000000|2021-02-18 10:10:00|529.3|528|528.5|527.3|529.5|528.3|528.5|527.3|564
1613643300000|2021-02-18 10:15:00|528.8|527.5|528.8|527.5|529|527.8|528.3|527|366
1613643600000|2021-02-18 10:20:00|528.5|527.3|528.8|527.5|528.8|527.5|528.5|527.3|570
1613643900000|2021-02-18 10:25:00|529|527.8|528.8|527.5|529|527.8|528.5|527.3|315
1613644200000|2021-02-18 10:30:00|529|527.8|529|527.8|529.3|528|528.5|527.3|621
1613644500000|2021-02-18 10:35:00|529.3|528|528|526.8|529.3|528|528|526.8|439
1613644800000|2021-02-18 10:40:00|528.3|526.5|528|526.8|528.3|527|527.8|526.5|637
1613645100000|2021-02-18 10:45:00|527.8|526.5|528.3|527|528.3|527|527.5|526.3|267
1613645400000|2021-02-18 10:50:00|528.5|527.3|528.5|527.3|528.8|527.5|528.3|527|549
1613645700000|2021-02-18 10:55:00|528.8|527.5|528.3|527|528.8|527.5|528.3|527|189
1613646000000|2021-02-18 11:00:00|528.5|527.3|527.8|526.5|528.5|527.3|527.5|526.3|499
1613646300000|2021-02-18 11:05:00|528|526.8|528.3|527|528.5|527.3|527.8|526.5|115
1613646600000|2021-02-18 11:10:00|528.5|527.3|528.3|527|528.5|527.3|528|526.8|290
1613646900000|2021-02-18 11:15:00|528.5|527.3|528.8|527.5|528.8|527.5|528.3|527|165
1613647200000|2021-02-18 11:20:00|529|527.8|529|527.8|529|527.8|528.8|527.5|180
1613647500000|2021-02-18 11:25:00|528.8|527.5|528.5|527.3|529|527.5|528.5|527.3|229
1613647800000|2021-02-18 11:30:00|528.8|527.5|528.8|527.5|529|527.8|528.8|527.5|208
1613648100000|2021-02-18 11:35:00|528.5|527.3|528.8|527.5|529|527.5|528.5|527.3|276
1613648400000|2021-02-18 11:40:00|528.5|527.3|529|527.8|529.3|528|528.3|527|247
1613648700000|2021-02-18 11:45:00|529.3|528|529.3|528|529.5|528.3|529|527.8|314
1613649000000|2021-02-18 11:50:00|529.5|528.3|529.3|528|529.5|528.3|529.3|528|107
1613649300000|2021-02-18 11:55:00|529.5|528.3|529.3|528|529.5|528.3|529|527.8|75
1613649600000|2021-02-18 12:00:00|529.5|528.3|529.3|528|529.5|528.3|529.3|528|177
1613649900000|2021-02-18 12:05:00|529|527.8|529.5|528.3|529.8|528.5|529|527.8|464
1613650200000|2021-02-18 12:10:00|529.8|528.5|529.3|528|529.8|528.5|529.3|527.8|1165
1613650500000|2021-02-18 12:15:00|529.5|528.3|529.8|528.5|530|528.5|529.5|528.3|148
1613650800000|2021-02-18 12:20:00|529.5|528.3|529.8|528.5|530|528.8|529.5|528.3|134
1613651100000|2021-02-18 12:25:00|529.5|528.3|530.3|529|530.3|529|529.5|528.3|194
1613651400000|2021-02-18 12:30:00|530|528.8|530.5|529.3|530.5|529.3|530|528.8|376
1613651700000|2021-02-18 12:35:00|530.8|529.5|530.8|529.5|530.8|529.5|530.5|529.3|162
1613652000000|2021-02-18 12:40:00|530.5|529.3|530.3|529|530.8|529.5|530|528.8|172
1613652300000|2021-02-18 12:45:00|530|528.8|530|528.8|530.5|529.3|529.8|528.5|180
1613652600000|2021-02-18 12:50:00|530.3|529|530|528.8|530.3|529|530|528.8|540
1613652900000|2021-02-18 12:55:00|530.3|529|531|529.8|531|529.8|530.3|528.8|428
1613653200000|2021-02-18 13:00:00|531.3|530|531.3|529.8|531.3|530|530.5|529.3|1080
1613653500000|2021-02-18 13:05:00|531|530|531|529.8|531.3|530|530.8|529.5|273
1613653800000|2021-02-18 13:10:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|444
1613654100000|2021-02-18 13:15:00|530.5|529.3|530.5|529.3|530.8|529.5|530.5|529.3|369
1613654400000|2021-02-18 13:20:00|530.3|529|531|529.8|531|529.8|530.3|529|311
1613654700000|2021-02-18 13:25:00|531.3|530|531.3|530|531.5|530.3|531.3|530|273
1613655000000|2021-02-18 13:30:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|373
1613655300000|2021-02-18 13:35:00|531.3|530|531|529.8|531.3|530|530.8|529.5|282
1613655600000|2021-02-18 13:40:00|530.8|529.5|531.3|530|531.5|530|530.8|529.5|306
1613655900000|2021-02-18 13:45:00|531|529.8|531|529.8|531.5|530.3|530.8|529.5|379
1613656200000|2021-02-18 13:50:00|530.8|529.5|530.5|529.3|531|529.8|530.3|529|799
1613656500000|2021-02-18 13:55:00|530.3|529|529.8|528.5|530.5|529.3|529.8|528.5|403
1613656800000|2021-02-18 14:00:00|529.5|528.3|528|526.8|529.8|528.3|527.5|526.3|4833
1613657100000|2021-02-18 14:05:00|528.3|527|529.8|528.5|530|528.5|528|526.8|1500
1613657400000|2021-02-18 14:10:00|530|528.8|529.3|528|530.3|529|529|527.5|1086
1613657700000|2021-02-18 14:15:00|529.5|528.3|529.3|527.8|529.8|528.5|529|527.8|951
1613658000000|2021-02-18 14:20:00|529|528|528.5|527.3|529.3|528|528.5|527.3|491
1613658300000|2021-02-18 14:25:00|528.8|527.5|528|526.8|528.8|527.5|527.8|526.5|514
1613658600000|2021-02-18 14:30:00|527.8|526.5|528.3|527|528.5|527.3|527.3|526|863
1613658900000|2021-02-18 14:35:00|528.5|526.8|527.3|526|528.8|527.5|527.3|526|496
1613659200000|2021-02-18 14:40:00|527|525.8|526.8|525.5|527.3|526|526.3|525|3455
1613659500000|2021-02-18 14:45:00|526.5|525.3|526.3|525|527|525.8|526.3|525|461
1613659800000|2021-02-18 14:50:00|526.5|525.3|526.8|525.5|526.8|525.5|525.8|524.5|1301
1613660100000|2021-02-18 14:55:00|526.5|525.3|526.5|525.3|527|525.8|526.3|525|1396
1613660400000|2021-02-18 15:00:00|526.3|525|525.8|524.5|526.8|525.5|525.8|524.5|752
1613660700000|2021-02-18 15:05:00|526|524.8|525.5|524.3|526|524.8|524.8|523.5|770
1613661000000|2021-02-18 15:10:00|525.8|524.5|525.3|524|525.8|524.5|525|523.8|692
1613661300000|2021-02-18 15:15:00|525|523.8|524.5|523.3|525.5|524.3|524.5|523.3|663
1613661600000|2021-02-18 15:20:00|524.3|523|524.8|523.5|525|523.8|523.8|522.5|930
1613661900000|2021-02-18 15:25:00|524.5|523.3|524.3|523|524.8|523.5|524|522.8|413
1613662200000|2021-02-18 15:30:00|524|522.8|523.5|522.3|524.3|523|522.3|521|1142
1613662500000|2021-02-18 15:35:00|523.8|522.5|525.5|524.3|525.8|524.5|523.5|522.3|1355
1613662800000|2021-02-18 15:40:00|525.3|524|526|524.8|526.3|525|525.3|524|669
1613663100000|2021-02-18 15:45:00|526.3|525|525.8|524.5|526.3|525|525.8|524.5|1258
1613663400000|2021-02-18 15:50:00|525.5|524.3|524.8|523.5|525.5|524.3|524|522.8|1259
1613663700000|2021-02-18 15:55:00|525|523.8|524.3|523|525.5|524.3|523.8|522.3|663
1613664000000|2021-02-18 16:00:00|524.5|522.8|527.3|526|528|526.8|524.5|522.8|2983
1613664300000|2021-02-18 16:05:00|527.5|526.3|526.5|525.3|527.5|526.3|526.3|525|1174
1613664600000|2021-02-18 16:10:00|526.8|525.5|527|525.8|527.3|526|526|524.8|1001
1613664900000|2021-02-18 16:15:00|526.8|525.5|527.8|526.5|528|526.8|526.8|525.5|457
1613665200000|2021-02-18 16:20:00|528|526.8|528|526.8|528.3|527|527.5|526.3|876
1613665500000|2021-02-18 16:25:00|527.8|526.5|527.3|526|528|526.8|527.3|526|1401
1613665800000|2021-02-18 16:30:00|527.5|526.3|526.3|525|527.5|526.3|525.8|524.5|1894
1613666100000|2021-02-18 16:35:00|526|524.8|526.5|525.3|527.3|526|525.8|524.5|466
1613666400000|2021-02-18 16:40:00|526.8|525|527|525.8|527.3|525.8|526|524.8|880
1613666700000|2021-02-18 16:45:00|526.8|525.5|526.8|525.5|527|525.8|526.5|525.3|146
1613667000000|2021-02-18 16:50:00|526.5|525.3|526.8|525.5|527|525.8|526.5|525.3|93
1613667300000|2021-02-18 16:55:00|526.5|525.3|526|524.8|526.8|525.5|526|524.8|229
1613667600000|2021-02-18 17:00:00|525.8|524.5|525.3|524|526|524.8|525.3|524|590
1613667900000|2021-02-18 17:05:00|525.5|524.3|525.8|524.5|526|524.8|525|523.8|524
1613668200000|2021-02-18 17:10:00|525.5|524.3|525.3|524|525.8|524.5|525.3|524|164
1613668500000|2021-02-18 17:15:00|525.5|524.3|525.5|524.3|525.5|524.3|525.3|524|149
1613668800000|2021-02-18 17:20:00|525.3|524|525.5|524.3|525.5|524.3|525.3|524|171
1613669100000|2021-02-18 17:25:00|525.8|524.5|525.5|524.3|525.8|524.5|525.3|524|139
1613669400000|2021-02-18 17:30:00|525.3|524|524.3|523|525.5|524.3|524.3|523|391
1613669700000|2021-02-18 17:35:00|524|522.8|524|522.8|524.3|523|523.8|522.5|232
1613670000000|2021-02-18 17:40:00|523.8|522.5|524|522.8|524|522.8|523.8|522.5|156
1613670300000|2021-02-18 17:45:00|523.8|522.5|524.3|523|524.5|523.3|523.8|522.5|341
1613670600000|2021-02-18 17:50:00|524|522.8|523.8|522.5|524.3|523|523.5|522.3|288
1613670900000|2021-02-18 17:55:00|523.5|522.3|523.8|522.5|524|522.8|523.3|522|492
1613671200000|2021-02-18 18:00:00|523.5|522.3|523.8|522.3|524|522.8|523.3|522|82
1613671500000|2021-02-18 18:05:00|523.5|522.5|523.5|522.3|523.8|522.5|523.3|522|410
1613671800000|2021-02-18 18:10:00|523.3|522|523|521.8|523.5|522.3|523|521.8|264
1613672100000|2021-02-18 18:15:00|523.3|522|523.3|522|523.5|522.3|523|521.8|358
1613672400000|2021-02-18 18:20:00|523.5|522.3|523.5|522.3|523.8|522.5|523.3|522|251
1613672700000|2021-02-18 18:25:00|523.3|522|523.5|522.3|524|522.5|523.3|522|267
1613673000000|2021-02-18 18:30:00|523.8|522.5|523.8|522.5|524|522.8|523.3|522|669
1613673300000|2021-02-18 18:35:00|524|522.8|523|521.8|524|522.8|522.8|521.5|335
1613673600000|2021-02-18 18:40:00|522.8|521.5|522.5|521.3|523|521.8|522.5|521.3|378
1613673900000|2021-02-18 18:45:00|522.8|521.5|522.5|521.3|522.8|521.5|522.5|521.3|254
1613674200000|2021-02-18 18:50:00|522.3|521|520.8|519.5|522.5|521.3|520.8|519.5|573
1613674500000|2021-02-18 18:55:00|520.5|519.3|519.8|518.5|520.8|519.3|519.8|518.5|1121
1613674800000|2021-02-18 19:00:00|520|518.8|520.3|519|520.3|519|519.3|518|438
1613675100000|2021-02-18 19:05:00|520|518.8|521.3|519.8|521.3|520|520|518.8|483
1613675400000|2021-02-18 19:10:00|521.5|520|522.5|521.3|522.5|521.3|521.3|520|447
1613675700000|2021-02-18 19:15:00|522.3|521|523|521.8|523.3|522|522.3|521|443
1613676000000|2021-02-18 19:20:00|523.3|522|524|522.8|524|522.8|523.3|522|544
1613676300000|2021-02-18 19:25:00|523.8|522.5|524.3|523|525.3|524|523.8|522.5|1090
1613676600000|2021-02-18 19:30:00|524.5|522.8|523.8|522.5|524.5|523.3|523.5|522.3|273
1613676900000|2021-02-18 19:35:00|524|522.8|524.5|523.3|524.5|523.3|523.8|522.5|100
1613677200000|2021-02-18 19:40:00|524.3|523|524|522.5|524.3|523|523.8|522.5|75
1613677500000|2021-02-18 19:45:00|524.3|522.8|524.3|523|524.3|523|524|522.8|19
1613677800000|2021-02-18 19:50:00|524|522.8|523.8|522.5|524.3|522.8|523.8|522.5|111
1613678100000|2021-02-18 19:55:00|523.5|522.3|523.5|522.3|523.5|522.5|523.3|522|48
1613678400000|2021-02-18 20:00:00|523.3|522|523.5|522.3|523.5|522.3|523.3|522|50
1613678700000|2021-02-18 20:05:00|523.8|522|523|521.8|523.8|522.3|523|521.8|95
1613679000000|2021-02-18 20:10:00|522.8|521.5|522|520.5|523|521.8|521.8|520.5|114
1613679300000|2021-02-18 20:15:00|521.8|520.8|521.5|520.3|522.3|520.8|521.5|520.3|128
1613679600000|2021-02-18 20:20:00|521.3|520|521.5|520.3|521.5|520.3|521|519.8|125
1613679900000|2021-02-18 20:25:00|521.3|520|521|519.8|521.5|520.3|520.8|519.5|39
1613680200000|2021-02-18 20:30:00|521.3|519.5|520.8|519.5|521.3|520|520.8|519.5|45
1613680500000|2021-02-18 20:35:00|521|519.8|520.5|519.3|521|519.8|520.5|519.3|43
1613680800000|2021-02-18 20:40:00|520.3|519|520.3|519|520.3|519|519.8|518.5|199
1613681100000|2021-02-18 20:45:00|520|518.8|519.8|518.5|520|518.8|519.5|518.3|20
1613681400000|2021-02-18 20:50:00|520|518.8|520.3|519|520.3|519|519.8|518.5|116
1613681700000|2021-02-18 20:55:00|520.5|518.8|520.3|519|520.5|519|520.3|518.8|57
1613682000000|2021-02-18 21:00:00|520|518.8|519.8|518.5|520|518.8|519.8|518.5|24
1613682300000|2021-02-18 21:05:00|520|518.8|520|518.8|520|518.8|519.8|518.5|8
1613682600000|2021-02-18 21:10:00|520.3|519|520|518.8|520.3|519|520|518.8|8
1613682900000|2021-02-18 21:15:00|||||||||6
1613683200000|2021-02-18 21:20:00|519.8|518.5|520|518.8|520|518.8|519.8|518.5|32
1613683500000|2021-02-18 21:25:00|520.3|519|520.3|519|520.3|519|520.3|519|3
1613683800000|2021-02-18 21:30:00|520.5|518.8|520.8|519.3|520.8|519.3|520.5|518.8|18
1613684100000|2021-02-18 21:35:00|520.5|519|520.3|519|520.5|519|520|518.8|2
1613684400000|2021-02-18 21:40:00|520.5|519.3|520.5|519|520.5|519.3|520.5|519|14
1613684700000|2021-02-18 21:45:00|520.3|519.3|520.5|519|520.5|519.3|520.3|519|44
1613685000000|2021-02-18 21:50:00|520.3|519.3|521.3|519.8|521.3|519.8|520.3|519.3|13
1613685300000|2021-02-18 21:55:00|521|520|521.5|520|521.5|520.3|521|519.8|187
1613685600000|2021-02-18 22:00:00|521.3|519.8|521.5|519.5|521.5|520.3|521.3|519.3|73
1613685900000|2021-02-18 22:05:00|521.3|519.8|521.3|519.5|521.3|519.8|521.3|519.5|0
1613686200000|2021-02-18 22:10:00||519.8||519.3||519.8||519.3|0
1613686500000|2021-02-18 22:15:00|521.8|519.5|521.8|520.5|522.3|520.5|521.5|519.5|505
1613687100000|2021-02-18 22:25:00|522|520.8|522|520.5|522.3|520.8|521.8|520.5|1
1613687400000|2021-02-18 22:30:00|521.5|520.3|522|520.5|522.3|520.5|521.5|520.3|4
1613688300000|2021-02-18 22:45:00|521.8|520.8|522|520.3|522|520.8|521.8|520.3|5
1613688600000|2021-02-18 22:50:00|521.8||521.5||521.8||521.5||0
1613688900000|2021-02-18 22:55:00|521.8|520.5|522|520.3|522|520.5|521.8|520.3|9
1613700000000|2021-02-19 02:00:00|518.8|517.3|518.5|517.3|518.8|517.5|518.5|517.3|218
1613700300000|2021-02-19 02:05:00|518.3|517|518.5|517.3|518.5|517.3|518.3|517|22
1613700600000|2021-02-19 02:10:00|518.8|517.5|517.8|516.5|518.8|517.5|517.8|516.5|74
1613700900000|2021-02-19 02:15:00|517.5|516.3|516|514.8|517.5|516.5|516|514.8|426
1613701200000|2021-02-19 02:20:00|516.3|515|515|513.8|516.5|515.3|514.5|513.3|189
1613701500000|2021-02-19 02:25:00|515.3|514|515.5|514.3|516|514.8|514.8|513.5|77
1613701800000|2021-02-19 02:30:00|515.8|514|516|514.8|516.3|515|515.5|514|42
1613702100000|2021-02-19 02:35:00|516.3|515|515.5|514.3|516.8|515.3|515.3|514|19
1613702400000|2021-02-19 02:40:00|515.8|514.5|515.8|514.5|516.3|514.8|515.5|514|21
1613702700000|2021-02-19 02:45:00|516|514.8|516.3|515|516.3|515|516|514.8|115
1613703000000|2021-02-19 02:50:00|516.5|515.3|516.5|515.3|517|515.5|516.3|515|151
1613703300000|2021-02-19 02:55:00|516.8|515.5|516.8|515.5|517|515.8|516.5|515.5|30
1613703600000|2021-02-19 03:00:00|517|515.8|517|515.8|517|515.8|516.8|515.5|23
1613703900000|2021-02-19 03:05:00|516.8|515.5|517.3|516|517.3|516|516.8|515.5|49
1613704200000|2021-02-19 03:10:00|517|515.8|518|516.5|518|516.5|517|515.8|135
1613704500000|2021-02-19 03:15:00|517.8|516.8|518.3|516.8|518.3|517|517.5|516.3|45
1613704800000|2021-02-19 03:20:00|518|516.5|518|516.8|518.3|516.8|517.8|516.5|2
1613705100000|2021-02-19 03:25:00|518.3|517|519|517.8|519.3|517.8|518|517|17
1613705400000|2021-02-19 03:30:00|519.3|517.5|519.3|518|519.3|518|518.8|517.5|60
1613705700000|2021-02-19 03:35:00|519.5|517.8|519.3|518|519.5|518|519|517.8|16
1613706000000|2021-02-19 03:40:00|519|517.8|519.3|518|519.3|518|519|517.8|12
1613706300000|2021-02-19 03:45:00||517.8||518||518||517.8|268
1613706600000|2021-02-19 03:50:00|519|517.8|519.3|518|519.3|518|519|517.5|16
1613706900000|2021-02-19 03:55:00|519|517.8|519.5|518|519.5|518.3|519|517.8|16
1613707200000|2021-02-19 04:00:00|519.3|518.3|519.3|518|519.3|518.3|519|517.8|6
1613707500000|2021-02-19 04:05:00|519|517.8|519.3|518|519.3|518|519|517.8|10
1613707800000|2021-02-19 04:10:00|519.5|518.3|519.8|518.5|520|518.5|519.5|518.3|292
1613708100000|2021-02-19 04:15:00|520|518.8|520|518.8|520|518.8|519.8|518.5|623
1613708400000|2021-02-19 04:20:00|519.8|518.5|519.8|518.5|520|518.8|519.8|518.5|8
1613708700000|2021-02-19 04:25:00|520|518.8|520.3|519|520.3|519|520|518.8|45
1613709000000|2021-02-19 04:30:00|520|518.8|519.8|518.5|520.3|518.8|519.8|518.5|34
1613709300000|2021-02-19 04:35:00|520|518.8|520.3|519|520.3|519|519.8|518.5|19
1613709600000|2021-02-19 04:40:00|520.5|519.3|520.5|519.3|520.5|519.3|520.3|519|4
1613709900000|2021-02-19 04:45:00|520.8|519.5|521.5|520|521.8|520.3|520.8|519.5|218
1613710200000|2021-02-19 04:50:00|521.3|519.8|520.5|519.3|521.5|519.8|520.5|519.3|8
1613710500000|2021-02-19 04:55:00|520.8|519.5|520.5|519.3|520.8|519.5|520.3|519|25
1613710800000|2021-02-19 05:00:00|520.8|519.5|521|519.8|521.3|519.8|520.8|519.3|16
1613711100000|2021-02-19 05:05:00|520.8|519.5|521|519.8|521.3|520|520.8|519.5|18
1613711400000|2021-02-19 05:10:00|521.3|520|522|520.8|522.3|520.8|521.3|519.8|20
1613711700000|2021-02-19 05:15:00|522.3|521|522|520.8|522.5|521|522|520.8|22
1613712000000|2021-02-19 05:20:00|521.8|520.5|522|520.8|522|520.8|521.8|520.5|15
1613712300000|2021-02-19 05:25:00|521.8|520.5|521.8|520.5|522|520.5|521.8|520.5|0
1613712600000|2021-02-19 05:30:00|521.5|520.3|522|520.5|522|520.5|521|519.8|33
1613712900000|2021-02-19 05:35:00|521.8|520.8|522.8|521.3|522.8|521.5|521.8|520.5|25
1613713200000|2021-02-19 05:40:00|522.5|521.5|522.5|521.3|522.8|521.5|521.8|520.5|26
1613713500000|2021-02-19 05:45:00|522.3|521|522.3|521|522.5|521.3|521.8|520.5|71
1613713800000|2021-02-19 05:50:00|522.5|520.8|522.3|521|522.5|521.3|522.3|520.8|9
1613714100000|2021-02-19 05:55:00|522|520.8|522.8|521.5|522.8|521.5|522|520.8|88
1613714400000|2021-02-19 06:00:00|522.5|521.3|523|521.8|523.3|522|522.5|521|51
1613714700000|2021-02-19 06:05:00|522.8|521.5|523.5|522.3|523.8|522.5|522.8|521.5|43
1613715000000|2021-02-19 06:10:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|56
1613715300000|2021-02-19 06:15:00|523.8|522.5|523.3|522|524|522.8|523.3|522|69
1613715600000|2021-02-19 06:20:00|523|521.8|523|521.5|523.3|522|523|521.5|234
1613715900000|2021-02-19 06:25:00|522.8|521.8|522.3|521|522.8|521.8|522.3|521|14
1613716200000|2021-02-19 06:30:00|522.5|521.3|521.8|520.5|522.5|521.3|521.5|520.3|116
1613716500000|2021-02-19 06:35:00|522|520.8|522|520.8|522.3|520.8|521.8|520.5|77
1613716800000|2021-02-19 06:40:00|522.3|521|522.3|521|522.5|521|522|520.8|36
1613717100000|2021-02-19 06:45:00|522.5|521.3|523|521.8|523|521.8|522.5|521.3|94
1613717400000|2021-02-19 06:50:00|523.3|522|523|521.8|523.5|522.3|523|521.8|44
1613717700000|2021-02-19 06:55:00|522.8|521.5|523.8|522.3|523.8|522.5|522.8|521.5|2989
1613718000000|2021-02-19 07:00:00|523.5|522.5|524.3|523|524.8|523.3|523.5|522.5|161
1613718300000|2021-02-19 07:05:00|524|522.8|523.3|522|524.3|523|523|521.8|108
1613718600000|2021-02-19 07:10:00|523.5|521.8|523.5|522.3|523.5|522.3|522.8|521.5|147
1613718900000|2021-02-19 07:15:00|523.3|522|522.8|521.5|523.5|522.3|522.8|521.5|319
1613719200000|2021-02-19 07:20:00|522.5|521.3|522.8|521.5|522.8|521.5|522.3|521|497
1613719500000|2021-02-19 07:25:00|522.5|521.3|522.5|521.3|523|521.8|522.3|521|2499
1613719800000|2021-02-19 07:30:00|522.3|521|522|520.8|522.3|521|522|520.8|140
1613720100000|2021-02-19 07:35:00|521.8|520.5|521.5|520.3|521.8|520.8|521.5|520.3|96
1613720400000|2021-02-19 07:40:00|521.3|520|521.3|520|521.3|520|520.8|519.5|994
1613720700000|2021-02-19 07:45:00|521|519.8|520.5|519.3|521.3|520|520.5|519.3|412
1613721000000|2021-02-19 07:50:00|520.8|519.5|521.3|520|521.3|520|520.8|519.3|496
1613721300000|2021-02-19 07:55:00|521.5|520.3|521.5|520.3|521.5|520.3|521.3|520|197
1613721600000|2021-02-19 08:00:00|521.3|520|520.8|519.5|521.5|520.3|520.5|519.3|556
1613721900000|2021-02-19 08:05:00|521|519.8|520.8|519.5|521.3|520|520.5|519.3|1204
1613722200000|2021-02-19 08:10:00|521|519.8|521|519.8|521|519.8|520.5|519.3|393
1613722500000|2021-02-19 08:15:00|521.3|520|520.5|519.3|521.3|520|520.5|519.3|312
1613722800000|2021-02-19 08:20:00|520.8|519.5|519.3|517.8|521|519.8|519|517.8|698
1613723100000|2021-02-19 08:25:00|519|518|517.8|516.5|519.3|518|517.8|516.5|1596
1613723400000|2021-02-19 08:30:00|518|516.8|517.8|516.5|518|516.8|517|515.8|995
1613723700000|2021-02-19 08:35:00|518|516.8|519.5|518.3|519.5|518.3|518|516.8|573
1613724000000|2021-02-19 08:40:00|519.8|518.5|519.5|518.3|520.3|519|519.3|518|665
1613724300000|2021-02-19 08:45:00|519.3|518|520.3|519|520.3|519|519.3|518|213
1613724600000|2021-02-19 08:50:00|520.5|519.3|521|519.8|521|519.8|520.3|519|509
1613724900000|2021-02-19 08:55:00|520.8|519.5|520.8|519.5|521|519.8|520.5|519.3|394
1613725200000|2021-02-19 09:00:00|521|519.8|520.8|519.5|521.5|520|520.5|519.3|173
1613725500000|2021-02-19 09:05:00|521|519.8|520.8|519.5|521.5|520.3|520.8|519.5|243
1613725800000|2021-02-19 09:10:00|520.5|519.3|522.3|521|522.5|521.3|520.5|519.3|1102
1613726100000|2021-02-19 09:15:00|522|520.8|523|521.8|523|521.8|522|520.8|252
1613726400000|2021-02-19 09:20:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|224
1613726700000|2021-02-19 09:25:00|523.8|522.5|523.5|522.3|524|522.8|523|521.8|354
1613727000000|2021-02-19 09:30:00|523.3|522|524.5|523.3|524.5|523.3|523.3|522|950
1613727300000|2021-02-19 09:35:00|524.3|523|524|522.8|524.5|523.3|523.5|522.3|453
1613727600000|2021-02-19 09:40:00|523.8|522.5|523.8|522.5|524.3|523|523.5|522.3|241
1613727900000|2021-02-19 09:45:00|523.5|522.3|522.5|521.3|523.8|522.5|522.5|521.3|311
1613728200000|2021-02-19 09:50:00|522.3|521|523|521.8|523|521.8|521.5|520.3|247
1613728500000|2021-02-19 09:55:00|522.8|521.5|521.8|520.5|522.8|521.5|521.5|520.3|413
1613728800000|2021-02-19 10:00:00|521.5|520.3|522.3|521|522.5|521.3|521.3|520|192
1613729100000|2021-02-19 10:05:00|522.5|521.3|523|521.8|523|521.8|522.3|521|119
1613729400000|2021-02-19 10:10:00|522.8|521.5|523.5|522.3|523.8|522.3|522.5|521.3|191
1613729700000|2021-02-19 10:15:00|523.3|522|523.3|522|523.8|522.5|523|521.8|821
1613730000000|2021-02-19 10:20:00|523.5|522.3|522.5|521.3|523.5|522.3|522.5|521.3|261
1613730300000|2021-02-19 10:25:00|522.8|521.5|522.5|521.3|522.8|521.5|522.3|521|68
1613730600000|2021-02-19 10:30:00|522.3|521|522.8|521.5|523|521.8|522.3|521|180
1613730900000|2021-02-19 10:35:00|523|521.8|522|520.8|523|521.8|522|520.8|137
1613731200000|2021-02-19 10:40:00|522.3|520.5|521.3|520|522.3|520.8|521|519.8|202
1613731500000|2021-02-19 10:45:00|521.5|520.3|521|519.8|521.5|520.3|521|519.8|529
1613731800000|2021-02-19 10:50:00|521.3|520|521.3|520|521.5|520.3|521|519.8|232
1613732100000|2021-02-19 10:55:00|521.5|520.3|521|519.8|521.5|520.3|521|519.8|527
1613732400000|2021-02-19 11:00:00|521.3|520|521.5|520|521.8|520.5|521|519.8|298
1613732700000|2021-02-19 11:05:00|521.3|520.3|521.3|520|521.5|520.3|521|519.8|68
1613733000000|2021-02-19 11:10:00|521|519.8|520.8|519.5|521.3|520|520.8|519.5|94
1613733300000|2021-02-19 11:15:00|521|519.3|519.5|518|521|519.5|519.5|518|723
1613733600000|2021-02-19 11:20:00|519.8|518.3|519.8|518.5|520|518.8|519.5|518|216
1613733900000|2021-02-19 11:25:00|520|518.3|520|518.5|520|518.8|519.3|518|224
1613734200000|2021-02-19 11:30:00|519.8|518.3|519.3|518|520|518.8|519.3|518|337
1613734500000|2021-02-19 11:35:00|519|517.8|519|517.8|519.5|518.3|519|517.8|116
1613734800000|2021-02-19 11:40:00|519.3|518|518.5|517|519.3|518|518.3|516.8|258
1613735100000|2021-02-19 11:45:00|518.8|517.3|519.5|518.3|519.5|518.3|518.3|517|178
1613735400000|2021-02-19 11:50:00|519.3|518|519.3|518|519.8|518.5|519|517.8|428
1613735700000|2021-02-19 11:55:00|519.5|518.3|519.5|518.3|519.5|518.3|519|517.8|150
1613736000000|2021-02-19 12:00:00|519.8|518.5|520.3|519|520.3|519|519.8|518.5|6247
1613736300000|2021-02-19 12:05:00|520|518.8|520.5|519.3|520.5|519.3|519.8|518.5|653
1613736600000|2021-02-19 12:10:00|520.3|519|519.8|518.5|520.5|519.3|519.8|518.5|472
1613736900000|2021-02-19 12:15:00|520|518.8|520.3|519|520.5|519.3|520|518.8|303
1613737200000|2021-02-19 12:20:00|520|518.8|520.5|519.3|520.5|519.3|520|518.5|136
1613737500000|2021-02-19 12:25:00|520.3|519|521|519.8|521.3|520|520.3|519|171
1613737800000|2021-02-19 12:30:00|521.3|520|521.3|520|521.5|520.3|520.8|519.5|551
1613738100000|2021-02-19 12:35:00|521.5|520.3|521.5|520.3|521.8|520.3|521|519.8|362
1613738400000|2021-02-19 12:40:00|521.8|520.5|521.5|520.3|521.8|520.5|521.3|520|151
1613738700000|2021-02-19 12:45:00|521.3|520|521.8|520.5|522|520.8|521.3|520|68
1613739000000|2021-02-19 12:50:00|522|520.8|522|520.5|522.3|520.8|521.5|520.3|153
1613739300000|2021-02-19 12:55:00|522.3|520.8|521.3|520|522.3|520.8|521.3|520|188
1613739600000|2021-02-19 13:00:00|521.5|520.3|521.3|520|521.5|520.3|521.3|520|505
1613739900000|2021-02-19 13:05:00|521.5|520.3|521.8|520.5|522|520.8|521.3|520|221
1613740200000|2021-02-19 13:10:00|522|520.8|521.8|520.5|522|520.8|521.5|520.3|175
1613740500000|2021-02-19 13:15:00|521.5|520.3|522|520.8|522.3|521|521.5|520.3|158
1613740800000|2021-02-19 13:20:00|521.8|520.5|521|519.8|522|520.8|520.5|519.3|367
1613741100000|2021-02-19 13:25:00|520.8|519.5|520.8|519.5|521|519.8|520.3|519|297
1613741400000|2021-02-19 13:30:00|520.5|519.3|521.5|520.3|521.8|520.5|520.5|519.3|362
1613741700000|2021-02-19 13:35:00|521.8|520.5|521.3|520|521.8|520.5|521.3|519.8|95
1613742000000|2021-02-19 13:40:00|521.5|520.3|521.3|519.8|521.8|520.5|521|519.8|195
1613742300000|2021-02-19 13:45:00|521|520|521.3|519.8|521.5|520.3|520.5|519.3|459
1613742600000|2021-02-19 13:50:00|521|520|520.8|519.5|521.3|520|520.8|519.5|1078
1613742900000|2021-02-19 13:55:00|521|519.8|521.8|520.5|522|520.5|520.8|519.5|540
1613743200000|2021-02-19 14:00:00|522|520.8|522.8|521.5|523.5|522.3|521.8|520.5|838
1613743500000|2021-02-19 14:05:00|523|521.8|523.5|522|523.5|522.3|522.8|521.5|316
1613743800000|2021-02-19 14:10:00|523.8|522.3|523.8|522.5|524.3|523|523.5|522.3|1184
1613744100000|2021-02-19 14:15:00|523.5|522.3|523.5|522.3|524.3|523|523.5|522.3|536
1613744400000|2021-02-19 14:20:00|523.8|522.5|523.8|522.5|524.3|523|523.5|522.3|180
1613744700000|2021-02-19 14:25:00|523.5|522.3|523.8|522.5|524|522.8|523.5|522.3|534
1613745000000|2021-02-19 14:30:00|523.5|522.3|524.5|523.3|524.5|523.3|523.3|522|369
1613745300000|2021-02-19 14:35:00|524.3|523|525|523.8|525.3|524|524|522.8|505
1613745600000|2021-02-19 14:40:00|524.8|523.5|525.3|524|525.5|524.3|524.8|523.5|500
1613745900000|2021-02-19 14:45:00|525.5|524.3|525.8|524.5|526|524.8|525.3|524|605
1613746200000|2021-02-19 14:50:00|526|524.3|525.3|524|526|524.5|525|523.8|369
1613746500000|2021-02-19 14:55:00|525.5|524.3|526|524.8|526.3|525|525.3|524|236
1613746800000|2021-02-19 15:00:00|526.3|525|525.3|524|526.3|525|525|523.8|295
1613747100000|2021-02-19 15:05:00|525.5|524.3|525.3|524|525.8|524.5|525|523.8|982
1613747400000|2021-02-19 15:10:00|525|523.8|525.8|524.3|525.8|524.5|525|523.8|174
1613747700000|2021-02-19 15:15:00|525.5|524.5|525.8|524.5|525.8|524.5|525.5|524.3|171
1613748000000|2021-02-19 15:20:00|526|524.8|526.3|525|526.3|525|525.8|524.5|404
1613748300000|2021-02-19 15:25:00|526|524.8|525.8|524.5|526.5|525.3|525.8|524.5|137
1613748600000|2021-02-19 15:30:00|526|524.8|524.5|523.3|526|524.8|524.3|523|406
1613748900000|2021-02-19 15:35:00|524.8|523.5|524.3|523|525|523.8|524.3|523|264
1613749200000|2021-02-19 15:40:00|524.5|523.3|523.8|522.5|524.8|523.5|523.8|522.5|291
1613749500000|2021-02-19 15:45:00|523.5|522.3|524|522.8|524|522.8|523|521.8|348
1613749800000|2021-02-19 15:50:00|524.3|523|525|523.8|525.8|524.5|524.3|523|1390
1613750100000|2021-02-19 15:55:00|524.8|523.5|525|523.8|525.8|524.5|524.8|523.5|236
1613750400000|2021-02-19 16:00:00|525.3|524|523.8|522.5|525.3|524|523.8|522.5|672
1613750700000|2021-02-19 16:05:00|524|522.8|524.3|523|524.5|523.3|524|522.5|490
1613751000000|2021-02-19 16:10:00|524.5|523.3|523|521.8|524.5|523.3|523|521.8|273
1613751300000|2021-02-19 16:15:00|523.3|522|523.5|522.3|524|522.8|523|521.8|575
1613751600000|2021-02-19 16:20:00|523.3|522|523|521.8|523.5|522.3|522.5|521.3|1545
1613751900000|2021-02-19 16:25:00|523.3|522|523.5|522.3|524|522.8|522.8|521.5|2586
1613752200000|2021-02-19 16:30:00|523.8|522.5|522|520.8|523.8|522.5|521.8|520.3|855
1613752500000|2021-02-19 16:35:00|521.8|520.5|522.8|521.5|523.3|522|521.8|520.5|484
1613752800000|2021-02-19 16:40:00|523|521.8|523|521.8|523.3|522|522.5|521.3|229
1613753100000|2021-02-19 16:45:00|523.3|522|522.3|521|523.3|522|522|520.8|283
1613753400000|2021-02-19 16:50:00|522.5|521.3|522.8|521.3|522.8|521.5|522|520.8|133
1613753700000|2021-02-19 16:55:00|522.5|521.5|522|520.5|522.8|521.5|521.5|520.3|321
1613754000000|2021-02-19 17:00:00|521.8|520.3|521.8|520.5|522|520.8|521|519.5|456
1613754300000|2021-02-19 17:05:00|522|520.8|522|520.8|522.3|521|521.5|520.3|112
1613754600000|2021-02-19 17:10:00|522.3|521|522.3|521|522.5|521.3|522|520.8|243
1613754900000|2021-02-19 17:15:00|522.5|521.3|522.8|521.5|523|521.8|522.3|521|369
1613755200000|2021-02-19 17:20:00|522.5|521.3|522.3|521|522.8|521.3|522|520.8|261
1613755500000|2021-02-19 17:25:00|522.5|521.3|522.3|521|522.5|521.3|522|520.8|66
1613755800000|2021-02-19 17:30:00|522.5|521.3|522|520.8|522.5|521.3|522|520.8|430
1613756100000|2021-02-19 17:35:00|522.3|521|521.8|520.5|522.3|521|521.5|520.3|242
1613756400000|2021-02-19 17:40:00|522|520.8|522.3|521|522.3|521|521|519.8|297
1613756700000|2021-02-19 17:45:00|522|520.8|522.3|521|522.5|521.3|521.8|520.3|308
1613757000000|2021-02-19 17:50:00|522|520.8|520.3|519|522.3|521|520|518.8|589
1613757300000|2021-02-19 17:55:00|520.5|518.8|520.5|519.3|520.8|519.5|519.8|518.5|188
1613757600000|2021-02-19 18:00:00|520.8|519.5|519.5|518.3|520.8|519.5|519|517.8|171
1613757900000|2021-02-19 18:05:00|519.8|518.5|518.8|517.5|519.8|518.5|518.5|517.3|191
1613758200000|2021-02-19 18:10:00|518.5|517.3|517.3|516|518.8|517.5|517.3|516|434
1613758500000|2021-02-19 18:15:00|517.5|516.3|518.5|517.3|518.5|517.3|517|515.8|221
1613758800000|2021-02-19 18:20:00|518.3|517|519.3|518|519.5|518.3|518.3|517|272
1613759100000|2021-02-19 18:25:00|519|517.8|518.8|517.5|519.5|518|518.8|517.5|274
1613759400000|2021-02-19 18:30:00|519|517.8|518.5|517|519|517.8|518.3|517|230
1613759700000|2021-02-19 18:35:00|518.3|517.3|520|518.8|520.3|519|518.3|517|207
1613760000000|2021-02-19 18:40:00|519.8|518.5|519.8|518.5|520.5|519.3|519.8|518.5|224
1613760300000|2021-02-19 18:45:00|520|518.8|520.5|519.3|520.8|519.5|519.8|518.5|86
1613760600000|2021-02-19 18:50:00|520.8|519.5|521|519.8|521.3|520|520.3|519|304
1613760900000|2021-02-19 18:55:00|521.3|520|521.5|520.3|522|520.5|521|519.8|167
1613761200000|2021-02-19 19:00:00|521.8|520.5|520.8|519.5|521.8|520.5|520.8|519.5|147
1613761500000|2021-02-19 19:05:00|521|519.8|521.8|520.5|522|520.8|520.8|519.5|846
1613761800000|2021-02-19 19:10:00|521.5|520.3|521.5|520.3|522|520.5|521|519.8|138
1613762100000|2021-02-19 19:15:00|521.8|520.5|522|520.8|522.5|521|521.3|520|156
1613762400000|2021-02-19 19:20:00|522.3|521|520.8|519.5|522.3|521|520.8|519.5|104
1613762700000|2021-02-19 19:25:00|521|519.8|520|518.8|521.5|520.3|520|518.5|342
1613763000000|2021-02-19 19:30:00|519.8|518.5|518.5|517.3|520|518.8|518.3|517|316
1613763300000|2021-02-19 19:35:00|518.3|517|518|516.5|518.5|517|517.8|516.5|105
1613763600000|2021-02-19 19:40:00|517.8|516.8|518|516.8|518.3|516.8|517.8|516.5|112
1613763900000|2021-02-19 19:45:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|32
1613764200000|2021-02-19 19:50:00|517.5|516.3|517.5|516.3|517.8|516.5|517.5|516.3|114
1613764500000|2021-02-19 19:55:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|42
1613764800000|2021-02-19 20:00:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|87
1613765100000|2021-02-19 20:05:00|517.8|516.5|517.8|516.5|517.8|516.5|517.8|516.5|28
1613765400000|2021-02-19 20:10:00|517.5|516.3|517.5|516.3|517.8|516.5|517.5|516.3|34
1613765700000|2021-02-19 20:15:00|517.8|516|517.5|516.3|517.8|516.5|517.5|516|15
1613766000000|2021-02-19 20:20:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|59
1613766300000|2021-02-19 20:25:00|517.8|516.5|517.8|516.5|518.3|517|517.8|516.3|27
1613766600000|2021-02-19 20:30:00|518|516.8|517.8|516.5|518|516.8|517.8|516.5|28
1613766900000|2021-02-19 20:35:00|518|516.8|518.3|517|518.3|517|518|516.8|24
1613767200000|2021-02-19 20:40:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|36
1613767500000|2021-02-19 20:45:00|518|516.8|518|516.8|518|517|518|516.8|3
1613767800000|2021-02-19 20:50:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|20
1613768100000|2021-02-19 20:55:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|14
1613768400000|2021-02-19 21:00:00|||||||||27
1613768700000|2021-02-19 21:05:00|518.3|517|518|516.8|518.3|517|518|516.8|30
1613769000000|2021-02-19 21:10:00|518.3|517|518.5|517.3|518.5|517.3|518|516.8|3
1613769300000|2021-02-19 21:15:00|518.8|517.5|518.5|517.3|518.8|517.5|518.5|517.3|131
1613769600000|2021-02-19 21:20:00|518.8|517.5|518.3|517|518.8|517.5|518.3|517|31
1613769900000|2021-02-19 21:25:00|518.5|516.8|518.3|517|518.5|517|518.3|516.8|54
1613770200000|2021-02-19 21:30:00|518|516.8|518.3|517|518.3|517|518|516.8|35
1613770500000|2021-02-19 21:35:00|518.5|517.3|518|516.8|518.5|517.3|517.8|516.5|23
1613770800000|2021-02-19 21:40:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.3|49
1613771100000|2021-02-19 21:45:00|518|516.8|517.8|516.5|518.8|517.3|517.8|516.5|89
1613771400000|2021-02-19 21:50:00|518|516.3|517.5|516.3|518|516.5|517.5|516.3|16
1613771700000|2021-02-19 21:55:00|517.8|516.5|518.3|516|518.5|516.8|517.5|516|52
1613959200000|2021-02-22 02:00:00|524.5|522.8|524.5|523.3|524.5|523.3|524.3|522.8|0
1613959500000|2021-02-22 02:05:00||523||523.3||523.3||523|9
1613959800000|2021-02-22 02:10:00|524.8|523.5|525|523.5|525|523.5|524.8|523.5|40
1613960100000|2021-02-22 02:15:00|525.3|523.8|525|523.8|525.3|524|525|523.8|37
1613960400000|2021-02-22 02:20:00||523.5||523.8||523.8||523.5|4
1613960700000|2021-02-22 02:25:00|524.8|523.5|524.8|523.5|525|523.8|524.8|523.5|5
1613961000000|2021-02-22 02:30:00|525|523.8|524.5|523.3|525|523.8|524.5|523.3|10
1613961300000|2021-02-22 02:35:00|524.8|523.5|524.8|523.5|524.8|523.5|524.5|523.3|3
1613961600000|2021-02-22 02:40:00|524.5|523.3|524|522.8|524.8|523.5|524|522.8|11
1613961900000|2021-02-22 02:45:00|523.8|522.5|523.3|522|524|522.5|523.3|521.8|16
1613962200000|2021-02-22 02:50:00|523.5|522.3|523.8|522.3|523.8|522.5|523.3|522|9
1613962500000|2021-02-22 02:55:00|523.5|522.5|524.5|523.3|524.5|523.3|523.5|522.3|38
1613962800000|2021-02-22 03:00:00|524.3|523|524.5|523|524.5|523.3|524.3|522.8|44
1613963100000|2021-02-22 03:05:00|524.3|522.8|524.3|523|524.5|523|523.8|522.5|26
1613963400000|2021-02-22 03:10:00|524|522.8|524.3|522.8|524.3|523|524|522.5|0
1613963700000|2021-02-22 03:15:00|524|523|524.3|523|524.8|523.5|524|522.8|32
1613964000000|2021-02-22 03:20:00|524|522.8|524.3|523|524.3|523|524|522.8|25
1613964300000|2021-02-22 03:25:00|524.5|523.3|524.5|523|524.5|523.3|524.3|523|10
1613964600000|2021-02-22 03:30:00|524.3|522.8|524.3|523|524.3|523|524|522.8|3
1613964900000|2021-02-22 03:35:00|524.5|523.3|524.5|523.3|524.8|523.5|524.3|523|3
1613965200000|2021-02-22 03:40:00|524.3|523|524.8|523.5|524.8|523.5|524.3|523|4
1613965500000|2021-02-22 03:45:00|524.5|523.3|524.5|523.3|524.8|523.3|524.5|523.3|1
1613965800000|2021-02-22 03:50:00|524.3|523|524.5|523|524.5|523.3|524.3|523|2
1613966100000|2021-02-22 03:55:00|524.3|523.3|524.3|523|524.5|523.3|524.3|522.8|3
1613966400000|2021-02-22 04:00:00||522.8||523||523||522.8|10
1613966700000|2021-02-22 04:05:00|524.5|523.3|524.5|523.3|524.5|523.3|524.5|523|9
1613967000000|2021-02-22 04:10:00|524.8|523.5|524.8|523.3|524.8|523.5|524.5|523.3|40
1613967300000|2021-02-22 04:15:00|524.5|523.5|525|523.8|525|523.8|524.5|523.3|20
1613967600000|2021-02-22 04:20:00|524.8|523.5|524.8|523.5|525|523.8|524.8|523.5|1
1613967900000|2021-02-22 04:25:00|525|523.8|525|523.8|525|523.8|525|523.5|1
1613968200000|2021-02-22 04:30:00|525.3|524|525.3|523.8|525.3|524|525|523.8|2
1613968500000|2021-02-22 04:35:00|525||525||525.3||525||0
1613968800000|2021-02-22 04:40:00|525.3||525||525.3||525||4
1613969100000|2021-02-22 04:45:00|525.3|524|525.3|524|525.3|524|525.3|523.8|1
1613969400000|2021-02-22 04:50:00||523.8||523.8||524||523.8|2
1613969700000|2021-02-22 04:55:00|525|524|525.3|524|525.3|524|525|523.8|2
1613970000000|2021-02-22 05:00:00|525|523.8|525|523.5|525|524|525|523.5|2
1613970300000|2021-02-22 05:05:00|524.8|523.8|524.8|523.5|525|523.8|524.5|523.3|7
1613970600000|2021-02-22 05:10:00|525|523.8|524.8|523.5|525|523.8|524.8|523.5|1
1613970900000|2021-02-22 05:15:00||523.3||523.5||523.5||523.3|2
1613971200000|2021-02-22 05:20:00|525|523.8|525.5|524.3|525.5|524.3|524.8|523.5|8
1613971500000|2021-02-22 05:25:00|525.3|524|525.8|524.5|525.8|524.5|525.3|524|113
1613971800000|2021-02-22 05:30:00|526|524.8|526|524.8|526|524.8|525.8|524.5|4
1613972100000|2021-02-22 05:35:00|525.8|524.5|526|524.8|526|524.8|525.8|524.5|7
1613972400000|2021-02-22 05:40:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|0
1613972700000|2021-02-22 05:45:00|526|524.3|525.5|524.3|526|524.5|525.5|524.3|0
1613973000000|2021-02-22 05:50:00|525.3|524|525.8|524.5|525.8|524.5|525.3|524|22
1613973300000|2021-02-22 05:55:00|526|524.8|526|524.8|526|524.8|525.8|524.5|4
1613973600000|2021-02-22 06:00:00|526.3|525|527|525.8|527.3|525.8|525.5|524.3|184
1613973900000|2021-02-22 06:05:00|526.8|525.5|526.5|525.3|526.8|525.5|526.5|525.3|51
1613974200000|2021-02-22 06:10:00|526.8|525.5|527|525.5|527|525.8|526.5|525.3|115
1613974500000|2021-02-22 06:15:00|526.8|525.3|526|524.8|526.8|525.5|525.8|524.5|27
1613974800000|2021-02-22 06:20:00|525.8|524.5|525.5|524.3|526|524.5|525.5|524|12
1613975100000|2021-02-22 06:25:00|525.8|524.5|525.8|524.3|525.8|524.5|525.5|524|21
1613975400000|2021-02-22 06:30:00|525.5|524.5|525|523.8|525.8|524.5|525|523.5|1
1613975700000|2021-02-22 06:35:00|525.3|523.5|524.8|523.5|525.3|523.8|524.8|523.5|15
1613976000000|2021-02-22 06:40:00|525|523.8|525.3|524|525.5|524.3|524.8|523.8|10
1613976300000|2021-02-22 06:45:00|525.5|524.3|525.5|524.3|525.5|524.3|525|523.8|31
1613976600000|2021-02-22 06:50:00|525.3|524|525.5|524.3|525.5|524.3|525.3|524|3
1613976900000|2021-02-22 06:55:00|525.3|524|525.3|524|525.5|524|525|523.8|1
1613977200000|2021-02-22 07:00:00|525|523.8|524.5|523.3|525|523.8|524.5|523.3|31
1613977500000|2021-02-22 07:05:00|524.3|523|524|522.5|524.3|523|523.5|522|123
1613977800000|2021-02-22 07:10:00|523.8|522.8|523.8|522.5|524.3|523|523.5|522.3|2995
1613978100000|2021-02-22 07:15:00|523.5|522.3|523|521.8|523.5|522.5|523|521.5|230
1613978400000|2021-02-22 07:20:00|522.8|521.5|523|521.8|523|521.8|522.5|521.3|149
1613978700000|2021-02-22 07:25:00|522.8|521.5|522.3|521|523|521.5|522|520.8|330
1613979000000|2021-02-22 07:30:00|522|520.8|521.5|520.3|522.3|521|521.3|520|1358
1613979300000|2021-02-22 07:35:00|521.3|520|521.3|520|521.5|520.3|521|519.8|237
1613979600000|2021-02-22 07:40:00|521|519.8|521.3|520|521.3|520|520.5|519.3|181
1613979900000|2021-02-22 07:45:00|521|519.8|521|519.8|521.3|520|520.5|519.3|80
1613980200000|2021-02-22 07:50:00|520.8|519.5|520.5|519.3|521|519.8|520.5|519.3|145
1613980500000|2021-02-22 07:55:00|520.3|519|520.8|519.5|520.8|519.5|520.3|519|2057
1613980800000|2021-02-22 08:00:00|521|519.8|520.5|519.3|521|519.8|519.8|518.5|874
1613981100000|2021-02-22 08:05:00|520.3|519|521|519.8|521|519.8|520.3|519|1308
1613981400000|2021-02-22 08:10:00|520.8|519.5|520|518.8|520.8|519.5|519.8|518.5|207
1613981700000|2021-02-22 08:15:00|519.8|518.5|519.8|518.5|520.8|519.3|519.8|518.5|428
1613982000000|2021-02-22 08:20:00|520|518.8|519.8|518.5|520|518.8|519.5|518.3|356
1613982300000|2021-02-22 08:25:00|519.5|518.3|520|518.8|520|518.8|519.5|518|1549
1613982600000|2021-02-22 08:30:00|519.8|518.5|520.5|519.3|520.5|519.3|519.8|518.3|1564
1613982900000|2021-02-22 08:35:00|520.3|519|520.8|519.5|521.5|520.3|520.3|519|528
1613983200000|2021-02-22 08:40:00|520.5|519.3|519.8|518.5|520.5|519.5|519.5|518|228
1613983500000|2021-02-22 08:45:00|519.5|518.3|519|517.8|519.5|518.3|519|517.8|552
1613983800000|2021-02-22 08:50:00|518.8|517.5|518.3|517|519|517.8|518.3|517|333
1613984100000|2021-02-22 08:55:00|518.5|517.3|519.3|518|519.8|518.5|518.3|517|345
1613984400000|2021-02-22 09:00:00|519|517.8|520|518.8|520|518.8|518.5|517.3|272
1613984700000|2021-02-22 09:05:00|519.8|518.5|520.3|519|520.5|519|519.8|518.5|258
1613985000000|2021-02-22 09:10:00|520|518.8|520.8|519.3|521|519.8|520|518.5|68
1613985300000|2021-02-22 09:15:00|520.5|519.5|521.3|520|521.3|520|520.3|519|431
1613985600000|2021-02-22 09:20:00|521|519.8|521|519.8|521.3|520|520.8|519.5|111
1613985900000|2021-02-22 09:25:00|520.8|519.5|520.8|519.5|522|520.8|520.8|519.5|1725
1613986200000|2021-02-22 09:30:00|520.5|519.3|520.3|518.8|521|519.8|519.5|518.3|232
1613986500000|2021-02-22 09:35:00|520|519|520.3|518.8|520.3|519|519.5|518.3|224
1613986800000|2021-02-22 09:40:00|520|518.5|519|517.8|520.3|518.5|518.8|517.5|219
1613987100000|2021-02-22 09:45:00|518.8|517.5|518.8|517.5|519.3|518|518.8|517.5|284
1613987400000|2021-02-22 09:50:00|518.5|517.3|518.3|517|518.8|517.5|518.3|517|240
1613987700000|2021-02-22 09:55:00|518.5|517.3|519|517.8|519|517.8|518.3|517|226
1613988000000|2021-02-22 10:00:00|518.8|517.5|519.5|518.3|519.8|518.5|518.8|517.5|991
1613988300000|2021-02-22 10:05:00|519.3|518|519.3|517.8|519.5|518.3|519|517.8|189
1613988600000|2021-02-22 10:10:00|519|518|520|518.5|520|518.5|518.8|517.5|391
1613988900000|2021-02-22 10:15:00|519.8|518.8|520|518.8|520.3|519|519.8|518.5|732
1613989200000|2021-02-22 10:20:00|520.3|519|520.5|519.3|520.5|519.3|520|518.8|313
1613989500000|2021-02-22 10:25:00|520.8|519|520.8|519.5|520.8|519.5|520.5|519|209
1613989800000|2021-02-22 10:30:00|520.5|519.3|520.3|519|520.8|519.5|520.3|519|53
1613990100000|2021-02-22 10:35:00|520.5|519.3|520|518.8|520.5|519.3|520|518.5|43
1613990400000|2021-02-22 10:40:00|520.3|519|520|518.5|520.3|519|519.8|518.5|89
1613990700000|2021-02-22 10:45:00|519.8|518.8|519.3|518|520.3|519|519|517.8|177
1613991000000|2021-02-22 10:50:00|519.5|517.8|518.8|517.5|519.5|518|518.8|517.5|229
1613991300000|2021-02-22 10:55:00|518.5|517.3|518.8|517.5|519.3|517.8|518.5|517.3|251
1613991600000|2021-02-22 11:00:00|518.5|517.3|519.3|518|519.3|518|518.5|517.3|155
1613991900000|2021-02-22 11:05:00|519.5|517.8|519.8|518.3|519.8|518.5|519.3|517.8|350
1613992200000|2021-02-22 11:10:00|519.5|518.5|520.8|519.5|520.8|519.5|519.5|518.3|225
1613992500000|2021-02-22 11:15:00|520.5|519.3|521.5|520.3|521.5|520.3|520.5|519.3|278
1613992800000|2021-02-22 11:20:00|521.3|520|521|519.8|521.3|520|521|519.8|227
1613993100000|2021-02-22 11:25:00|521.3|520|521|519.8|521.3|520|521|519.8|528
1613993400000|2021-02-22 11:30:00|520.8|519.5|520.5|519.3|520.8|519.5|520.5|519.3|146
1613993700000|2021-02-22 11:35:00|520.3|519|520.3|519|520.5|519.3|520.3|519|45
1613994000000|2021-02-22 11:40:00|520.5|519.3|520.8|519.5|520.8|519.5|520.3|519|336
1613994300000|2021-02-22 11:45:00|521|519.8|520.8|519.3|521.3|520|520.5|519.3|88
1613994600000|2021-02-22 11:50:00|521|519.5|520.5|519.3|521|519.8|520.3|519|28
1613994900000|2021-02-22 11:55:00|520.3|519|520.5|519.3|520.5|519.3|520.3|519|39
1613995200000|2021-02-22 12:00:00|520.8|519|521|519.8|521.5|520|520.5|519|86
1613995500000|2021-02-22 12:05:00|521.3|520|521.3|520|521.3|520|521|519.8|87
1613995800000|2021-02-22 12:10:00|521|519.8|521.3|520|521.3|520|521|519.8|66
1613996100000|2021-02-22 12:15:00|521.5|519.8|521.8|520.5|522|520.8|521.3|519.8|213
1613996400000|2021-02-22 12:20:00|522|520.8|521.3|520|522|520.8|521.3|520|15
1613996700000|2021-02-22 12:25:00|521.5|520.3|521.3|520|521.5|520.3|521.3|520|34
1613997000000|2021-02-22 12:30:00|521|519.8|521.3|520|521.3|520|521|519.8|32
1613997300000|2021-02-22 12:35:00|521|519.8|520.8|519.5|521.3|520|520.8|519.5|137
1613997600000|2021-02-22 12:40:00|521|519.3|520.3|519|521|519.3|520.3|519|597
1613997900000|2021-02-22 12:45:00|520.5|519.3|520.5|519.3|520.8|519.3|520.3|519.3|15
1613998200000|2021-02-22 12:50:00|520.3|519|520.8|519.5|520.8|519.5|520.3|519|168
1613998500000|2021-02-22 12:55:00|520.5|519.3|520.5|519.3|521|519.5|520.5|519.3|37
1613998800000|2021-02-22 13:00:00|520.8|519.5|521.8|520.5|521.8|520.5|520.8|519.3|90
1613999100000|2021-02-22 13:05:00|522|520.8|521|519.8|522|520.8|521|519.8|62
1613999400000|2021-02-22 13:10:00|520.8|519.5|520.5|519.3|521.3|520|520.5|519.3|359
1613999700000|2021-02-22 13:15:00|520.8|519.5|521|519.8|521|519.8|520.5|519.3|153
1614000000000|2021-02-22 13:20:00|520.8|519.5|520.8|519.5|521.3|520|520.5|519.3|319
1614000300000|2021-02-22 13:25:00|520.5|519.3|520|518.8|520.8|519.5|520|518.5|159
1614000600000|2021-02-22 13:30:00|519.8|518.5|520.5|519.3|520.8|519.5|519.8|518.5|589
1614000900000|2021-02-22 13:35:00|520.8|519.5|521.3|520|521.3|520|520.5|519.3|165
1614001200000|2021-02-22 13:40:00|521.5|520.3|522|520.8|522|520.8|521.3|520|311
1614001500000|2021-02-22 13:45:00|521.8|520.5|521.8|520.5|522|520.8|521.5|520.3|181
1614001800000|2021-02-22 13:50:00|522|520.8|523.3|522|523.3|522|521.8|520.5|444
1614002100000|2021-02-22 13:55:00|523.5|522.3|523.3|522|523.8|522.5|523|521.8|339
1614002400000|2021-02-22 14:00:00|523.5|522.3|523.5|522.3|523.8|522.5|522.8|521.5|433
1614002700000|2021-02-22 14:05:00|523.8|522.5|524.5|523.3|524.8|523.5|523.8|522.5|802
1614003000000|2021-02-22 14:10:00|524.8|523.5|524.5|523.3|524.8|523.5|523.8|522.5|731
1614003300000|2021-02-22 14:15:00|524.8|523.5|524|522.8|525|523.8|524|522.8|384
1614003600000|2021-02-22 14:20:00|524.3|522.5|524.5|523.3|524.8|523.3|524|522.5|456
1614003900000|2021-02-22 14:25:00|524.3|523|523.8|522.5|524.3|523|523.8|522.5|228
1614004200000|2021-02-22 14:30:00|524|522.8|525|523.8|525.3|524|523.8|522.5|280
1614004500000|2021-02-22 14:35:00|525.3|524|526.5|525.3|526.5|525.3|525.3|524|1426
1614004800000|2021-02-22 14:40:00|526.3|525|526|524.8|526.5|525.3|525.8|524.5|258
1614005100000|2021-02-22 14:45:00|526.3|525|527|525.8|527.3|525.8|525.8|524.5|356
1614005400000|2021-02-22 14:50:00|526.8|525.5|527.3|526|527.5|526.3|526|524.8|288
1614005700000|2021-02-22 14:55:00|527.5|526.3|526.5|525.3|527.5|526.3|526|524.8|546
1614006000000|2021-02-22 15:00:00|526.8|525.5|527.5|526.3|527.5|526.3|526.5|525.3|401
1614006300000|2021-02-22 15:05:00|527.3|526|528|526.8|528.5|527.3|527.3|526|711
1614006600000|2021-02-22 15:10:00|528.3|527|528.5|527.3|528.8|527.5|527.8|526.5|640
1614006900000|2021-02-22 15:15:00|528.8|527.5|528|526.8|528.8|527.5|527.8|526.5|489
1614007200000|2021-02-22 15:20:00|528.3|527|528|526.8|529|527.5|527.8|526.5|458
1614007500000|2021-02-22 15:25:00|528.3|527|528.5|527.3|528.5|527.3|528|526.8|1209
1614007800000|2021-02-22 15:30:00|528.3|527|527.8|526.5|528.3|527.3|527.3|526|448
1614008100000|2021-02-22 15:35:00|528|526.8|527.3|526|528|526.8|527|525.8|359
1614008400000|2021-02-22 15:40:00|527.5|526.3|527.5|526.3|527.5|526.3|527|525.8|269
1614008700000|2021-02-22 15:45:00|527.3|526|525.8|524.5|527.3|526|525.8|524.5|5478
1614009000000|2021-02-22 15:50:00|526|524.8|526.3|525|526.5|525.3|525.8|524.5|1320
1614009300000|2021-02-22 15:55:00|526|524.8|526.8|525.5|527|525.8|526|524.8|2238
1614009600000|2021-02-22 16:00:00|527|525.8|526|524.8|527.3|526|526|524.8|1587
1614009900000|2021-02-22 16:05:00|526.3|525|525.8|524.5|526.8|525.5|525.8|524.5|243
1614010200000|2021-02-22 16:10:00|525.5|524.3|527|525.8|527|525.8|525.5|524|552
1614010500000|2021-02-22 16:15:00|527.3|526|527.5|526.3|527.5|526.3|527.3|526|201
1614010800000|2021-02-22 16:20:00|527.3|526|527.5|526.3|527.5|526.3|527|525.8|480
1614011100000|2021-02-22 16:25:00|527|526|526.3|525|527|526|526.3|525|2780
1614011400000|2021-02-22 16:30:00|526|524.8|525.5|524.3|526|524.8|525.5|524.3|2374
1614011700000|2021-02-22 16:35:00|525.8|524.5|526.3|525|526.5|525.3|525.8|524.5|207
1614012000000|2021-02-22 16:40:00|526.5|525.3|526.3|525|526.5|525.3|526|524.5|194
1614012300000|2021-02-22 16:45:00|526.5|525.3|526.5|525.3|526.5|525.3|526|524.8|140
1614012600000|2021-02-22 16:50:00|526.8|525.5|526.5|525.3|526.8|525.5|526.5|525.3|471
1614012900000|2021-02-22 16:55:00|526.8|525.5|528|526.8|528|526.8|526.5|525.3|604
1614013200000|2021-02-22 17:00:00|527.8|526.5|527.5|526.3|528|526.8|527.5|526.3|171
1614013500000|2021-02-22 17:05:00|527.3|526|527.3|526|527.5|526.3|527|525.8|182
1614013800000|2021-02-22 17:10:00|527|525.8|528|526.8|528|526.8|527|525.8|64
1614014100000|2021-02-22 17:15:00|527.8|526.5|527.5|526.3|528|526.8|527.5|526|256
1614014400000|2021-02-22 17:20:00|527.8|526.5|528|526.8|528|526.8|527.5|526.3|142
1614014700000|2021-02-22 17:25:00|528.3|527|528.5|527.3|528.5|527.3|528|526.8|137
1614015000000|2021-02-22 17:30:00|528.3|527|528.5|527.3|528.5|527.3|528.3|527|31
1614015300000|2021-02-22 17:35:00|528.8|527.5|529.3|527.8|529.5|528.3|528.5|527.3|119
1614015600000|2021-02-22 17:40:00|529|528|528|526.8|529.3|528|527.8|526.5|190
1614015900000|2021-02-22 17:45:00|528.3|527|528.5|527.3|528.8|527.5|528|526.8|25
1614016200000|2021-02-22 17:50:00|528.8|527.5|529|527.8|529|527.8|528.5|527.3|104
1614016500000|2021-02-22 17:55:00|528.8|527.5|529|527.8|529|527.8|528.8|527.5|93
1614016800000|2021-02-22 18:00:00|528.8|527.5|528.5|527.3|529|527.8|528.5|527.3|123
1614017100000|2021-02-22 18:05:00|528.8|527.5|528.3|527|528.8|527.5|528|526.8|98
1614017400000|2021-02-22 18:10:00|528|526.8|528.8|527.5|528.8|527.5|528|526.8|446
1614017700000|2021-02-22 18:15:00|529|527.8|528.5|527.3|529.5|528.3|528.5|527.3|125
1614018000000|2021-02-22 18:20:00|528.8|527|528.3|527|528.8|527.3|528.3|527|65
1614018300000|2021-02-22 18:25:00|528.5|527.3|529|527.8|529|527.8|528.3|527|82
1614018600000|2021-02-22 18:30:00|528.8|527.5|529|527.8|529.3|528|528.8|527.5|134
1614018900000|2021-02-22 18:35:00|529.3|527.5|529.5|528.3|529.5|528.3|529|527.5|46
1614019200000|2021-02-22 18:40:00|529.8|528.5|530|528.8|530.3|529|529.8|528.5|257
1614019500000|2021-02-22 18:45:00|530.3|529|530.3|529|530.5|529|529.8|528.5|189
1614019800000|2021-02-22 18:50:00|530.5|529.3|530.3|529|530.5|529.3|530.3|528.8|55
1614020100000|2021-02-22 18:55:00|530|528.8|530.8|529.5|531.3|530|530|528.8|292
1614020400000|2021-02-22 19:00:00|531|529.8|529.8|528.5|531|529.8|529.5|528.3|157
1614020700000|2021-02-22 19:05:00|529.5|528.3|529.8|528.5|530.3|529|529.5|528.3|137
1614021000000|2021-02-22 19:10:00|530|528.8|530.5|529.3|530.5|529.3|529.5|528.3|324
1614021300000|2021-02-22 19:15:00|530.3|529|530|528.8|530.5|529.3|530|528.8|82
1614021600000|2021-02-22 19:20:00|530.3|529|532|530.5|532|530.5|530|528.8|173
1614021900000|2021-02-22 19:25:00|531.8|530.8|531.8|530.5|532.5|531.3|531|529.5|298
1614022200000|2021-02-22 19:30:00|531.5|530.3|531.5|530.3|531.8|530.5|531|529.8|125
1614022500000|2021-02-22 19:35:00|531.3|530|531.8|530.5|532|530.8|531.3|530|13
1614022800000|2021-02-22 19:40:00|531.5|530.3|531.8|530.3|531.8|530.5|531.5|530.3|34
1614023100000|2021-02-22 19:45:00|531.5|530.5|531.3|530|531.8|530.5|531.3|530|32
1614023400000|2021-02-22 19:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|10
1614023700000|2021-02-22 19:55:00|531.3|530|531.3|530|531.5|530.3|531|529.8|1912
1614024000000|2021-02-22 20:00:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|61
1614024300000|2021-02-22 20:05:00||529.8||530||530||529.8|101
1614024600000|2021-02-22 20:10:00|531|529.8|531|529.8|531.3|530|530.8|529.5|66
1614024900000|2021-02-22 20:15:00|531.3|530|531.3|530|531.5|530.3|531|530|1
1614025200000|2021-02-22 20:20:00|531|529.8|531.3|530|531.3|530|531|529.8|7
1614025500000|2021-02-22 20:25:00|531|529.8|531|529.8|531.3|530|531|529.8|182
1614025800000|2021-02-22 20:30:00|531.3|530|531|529.8|531.3|530|531|529.8|101
1614026100000|2021-02-22 20:35:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|99
1614026400000|2021-02-22 20:40:00|530.8|529.5|531.8|530.3|531.8|530.5|530.8|529.5|93
1614026700000|2021-02-22 20:45:00|531.5|530|531.3|530|531.5|530.3|531.3|530|7
1614027000000|2021-02-22 20:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531|529.8|16
1614027300000|2021-02-22 20:55:00|531.3|530|531.8|530.5|531.8|530.5|531.3|530|51
1614027600000|2021-02-22 21:00:00|532|530.8|532|530.5|532.3|531|531.8|530.5|48
1614027900000|2021-02-22 21:05:00|531.8|530.8|531.8|530.5|532|530.8|531.8|530.3|2
1614028200000|2021-02-22 21:10:00|532|530.8|532|530.8|532|530.8|531.8|530.5|0
1614028500000|2021-02-22 21:15:00|532.3|531|532.3|531|532.3|531|532.3|530.8|1
1614028800000|2021-02-22 21:20:00||530.8||531||531||530.8|20
1614029400000|2021-02-22 21:30:00|532.5|531.3|532.5|531|532.5|531.3|532.3|531|23
1614029700000|2021-02-22 21:35:00|532.3|531.3|532.3|531|532.5|531.3|532|530.8|5
1614030000000|2021-02-22 21:40:00|532|530.8|532.3|531|532.3|531|532|530.8|12
1614030300000|2021-02-22 21:45:00|532.5|531.3|535.8|534.5|536.8|535.3|532.3|531|253
1614030600000|2021-02-22 21:50:00|536|534.8|535.8|534.5|537.3|536|535|533.8|68
1614030900000|2021-02-22 21:55:00|535.5|534.3|537|535.5|537|535.8|535.5|534.3|23
1614031200000|2021-02-22 22:00:00|537.3|535|536.3|534.5|537.3|535.8|536|534.5|39
1614031500000|2021-02-22 22:05:00|537|533.8|536|533.8|537|534|536|533.8|1
1614031800000|2021-02-22 22:10:00||533.5||533.5||533.5||533.5|0
1614032100000|2021-02-22 22:15:00||534||534||534||534|0
1614032700000|2021-02-22 22:25:00|537|533.5|537|534.3|537.3|534.8|537|533.5|0
1614033000000|2021-02-22 22:30:00|536.8|534|537|534|537|534|536.8|534|1
1614033300000|2021-02-22 22:35:00|536.8|534.3|536.8|534.3|536.8|534.3|536.8|534|0
1614033600000|2021-02-22 22:40:00||534||534.5||534.5||534|0
1614034500000|2021-02-22 22:55:00|536.5||536.5||536.5||536.5||0
1614045600000|2021-02-23 02:00:00|539|537.5|539.3|538|539.8|538.5|539|537.5|83
1614045900000|2021-02-23 02:05:00|539|537.8|539.5|538.3|539.5|538.3|538.8|537.3|37
1614046200000|2021-02-23 02:10:00|539.3|538|539.8|538.3|539.8|538.3|539.3|538|19
1614046500000|2021-02-23 02:15:00|539.5|538.5|539.3|538|539.5|538.5|539.3|538|39
1614046800000|2021-02-23 02:20:00|539.5|538.3|539.5|538.3|539.8|538.5|539.3|538|19
1614047100000|2021-02-23 02:25:00|539.8|538|539.8|538.5|539.8|538.5|539.8|538|180
1614047400000|2021-02-23 02:30:00|540|538.8|540.3|538.8|540.3|538.8|539.8|538.5|4
1614047700000|2021-02-23 02:35:00|540|538.5|540.8|539.5|541|539.8|540|538.5|56
1614048000000|2021-02-23 02:40:00|541|539.8|541|539.8|541.3|540|540.8|539.5|12
1614048300000|2021-02-23 02:45:00|541.3|540|541.5|540.3|542|540.8|541.3|539.8|65
1614048600000|2021-02-23 02:50:00|541.8|540.5|542.3|541|542.5|541.3|541.5|540|119
1614048900000|2021-02-23 02:55:00|542.5|541.3|542|540.8|543|541.8|542|540.5|108
1614049200000|2021-02-23 03:00:00|541.8|540.5|541|539.8|542|540.8|541|539.8|5
1614049500000|2021-02-23 03:05:00|541.3|539.5|540.3|539|541.3|540|540.3|539|6
1614049800000|2021-02-23 03:10:00|540.8|539.3|540.5|539|540.8|539.5|540.3|539|147
1614050100000|2021-02-23 03:15:00|540.3|538.8|538.8|537.5|540.3|539|538.8|537.5|30
1614050400000|2021-02-23 03:20:00|538.5|537.3|538.5|537.3|539|537.8|538|536.8|33
1614050700000|2021-02-23 03:25:00|538.8|537.5|539|537.8|539|537.8|538.5|537.5|12
1614051000000|2021-02-23 03:30:00|538.8|537.5|538.5|537.3|538.8|537.8|538.5|537|12
1614051300000|2021-02-23 03:35:00|538.8|537.5|539|537.8|539|537.8|538.8|537.3|24
1614051600000|2021-02-23 03:40:00|539.3|537.5|538.8|537.5|539.3|537.8|538.8|537.3|7
1614051900000|2021-02-23 03:45:00|539|537.8|539.3|538|539.3|538|539|537.8|1
1614052200000|2021-02-23 03:50:00|539|537.8|539|537.8|539|537.8|539|537.8|0
1614052500000|2021-02-23 03:55:00|538.8|537.5|539.3|538|539.3|538|538.8|537.5|3
1614052800000|2021-02-23 04:00:00||537.8||537.8||538||537.8|9
1614053100000|2021-02-23 04:05:00|539|538|539|537.8|539|538|539|537.5|0
1614053400000|2021-02-23 04:10:00|538.8|537.5|539.5|538.3|539.5|538.3|538.8|537.5|17
1614053700000|2021-02-23 04:15:00|539.3|538|539.3|538|539.5|538.3|539.3|538|8
1614054000000|2021-02-23 04:20:00|539.5|538.3|539.3|538|539.5|538.3|539.3|538|14
1614054300000|2021-02-23 04:25:00|539|537.8|539.3|538|539.3|538|539|537.8|15
1614054600000|2021-02-23 04:30:00|539.5|538.3|539.5|538|539.5|538.3|539.3|538|2
1614054900000|2021-02-23 04:35:00|539.8|538.3|539.8|538.5|539.8|538.5|539.8|538.3|10
1614055200000|2021-02-23 04:40:00|539.5|538.3|539.5|538.3|539.5|538.5|539.5|538.3|2
1614055500000|2021-02-23 04:45:00|539.8|538.5|539.8|538.3|539.8|538.5|539.5|538.3|5
1614055800000|2021-02-23 04:50:00||538.5||538.5||538.5||538.5|2
1614056100000|2021-02-23 04:55:00|540|538.3|540|538.8|540.3|539|539.8|538.3|6
1614056400000|2021-02-23 05:00:00|540.3|539|540|538.8|540.3|539|540|538.8|3
1614056700000|2021-02-23 05:05:00|540.3|539|540.3|539|540.5|539.3|540.3|539|1
1614057000000|2021-02-23 05:10:00|540|538.8|540|538.8|540.3|539|540|538.8|3
1614057300000|2021-02-23 05:15:00|540.3|539|540.3|538.8|540.3|539|540|538.8|0
1614057600000|2021-02-23 05:20:00|540|539|540.3|538.8|540.3|539|540|538.8|1
1614057900000|2021-02-23 05:25:00|540|539|540|538.8|540|539|540|538.8|6
1614058200000|2021-02-23 05:30:00|539.8|538.5|540.5|539|540.5|539|539.8|538.5|26
1614058500000|2021-02-23 05:35:00|540.3|539.3|540.5|539.3|540.5|539.3|540.3|539|31
1614058800000|2021-02-23 05:40:00|540.3|539|540|538.5|540.3|539.3|539.8|538.3|132
1614059100000|2021-02-23 05:45:00|539.8|538.3|540|538.8|540|538.8|539.5|538.3|5
1614059400000|2021-02-23 05:50:00|539.8|538.5|540|538.8|540.3|539|539.8|538.5|131
1614059700000|2021-02-23 05:55:00|540.3|539|540.3|538.8|540.3|539|540|538.8|5
1614060000000|2021-02-23 06:00:00|540|539|540|538.8|540.3|539|540|538.5|7
1614060300000|2021-02-23 06:05:00|540.3|538.5|540|538.8|540.3|538.8|539.8|538.5|2
1614060600000|2021-02-23 06:10:00|540.3|539|540|538.8|540.5|539.3|540|538.8|126
1614060900000|2021-02-23 06:15:00|540.3|538.5|540|538.8|540.3|538.8|539.5|538.3|16
1614061200000|2021-02-23 06:20:00|540.3|538.5|539.8|538.5|540.3|538.8|539.8|538.5|11
1614061500000|2021-02-23 06:25:00|540|538.8|539.5|538.3|540|538.8|539.3|538|44
1614061800000|2021-02-23 06:30:00|539.8|538.5|539.8|538.5|539.8|538.5|539.5|538.5|154
1614062100000|2021-02-23 06:35:00|540|538.8|539.3|538|540|538.8|539.3|538|16
1614062400000|2021-02-23 06:40:00|539|537.8|538.5|537.3|539|537.8|538.5|537.3|41
1614062700000|2021-02-23 06:45:00|538.8|537.5|538.5|537.3|539|537.8|538.5|537|197
1614063000000|2021-02-23 06:50:00|538.8|537|539|537.8|539|537.8|538.8|537|235
1614063300000|2021-02-23 06:55:00|538.8|537.5|539|537.8|539.3|537.8|538.8|537.5|52
1614063600000|2021-02-23 07:00:00|538.8|537.5|538.3|536.8|539|537.8|537.8|536.3|308
1614063900000|2021-02-23 07:05:00|538|536.5|537.3|536|538|536.5|537|535.8|78
1614064200000|2021-02-23 07:10:00|537|535.8|537.8|536.3|537.8|536.5|537|535.8|19
1614064500000|2021-02-23 07:15:00|537.5|536.5|537.3|536|537.8|536.5|537.3|536|19
1614064800000|2021-02-23 07:20:00|537.5|536.3|537|535.5|537.8|536.5|536.8|535.5|345
1614065100000|2021-02-23 07:25:00|536.8|535.3|537|535.8|537.3|536|536.3|535|430
1614065400000|2021-02-23 07:30:00|537.3|536|538|536.8|538.3|537|537|536|178
1614065700000|2021-02-23 07:35:00|538.3|537|538.3|537|538.8|537.5|538.3|537|19
1614066000000|2021-02-23 07:40:00|538|536.8|538.5|537.3|538.5|537.3|537.8|536.5|48
1614066300000|2021-02-23 07:45:00|538.8|537.5|539|537.8|539.3|538|538.5|537.5|34
1614066600000|2021-02-23 07:50:00|538.8|537.5|539.3|538|539.5|538|538.8|537.5|226
1614066900000|2021-02-23 07:55:00|539|537.8|538.5|537|539.3|538|538.3|537|226
1614067200000|2021-02-23 08:00:00|538.3|537.3|537.5|536.3|538.5|537.3|537.5|536.3|74
1614067500000|2021-02-23 08:05:00|537.3|536|536.8|535.5|537.5|536.3|536.8|535.5|87
1614067800000|2021-02-23 08:10:00|537|535.8|537.8|536.3|537.8|536.5|536.5|535.3|581
1614068100000|2021-02-23 08:15:00|538|536.5|537.8|536.5|538|536.8|537.3|536|378
1614068400000|2021-02-23 08:20:00|538|536.8|538.3|537|538.5|537.3|537.5|536.3|441
1614068700000|2021-02-23 08:25:00|538.5|537.3|539.5|538.3|539.5|538.3|538|536.8|1260
1614069000000|2021-02-23 08:30:00|539.3|538|540|538.8|540.5|539.3|539.3|538|7663
1614069300000|2021-02-23 08:35:00|540.3|539|540|538.8|540.3|539|539.3|538|394
1614069600000|2021-02-23 08:40:00|540.3|539|541|539.8|541.5|540|540|538.8|726
1614069900000|2021-02-23 08:45:00|541.3|540|540.5|539.3|541.3|540|540.5|539|319
1614070200000|2021-02-23 08:50:00|540.8|539|540|538.8|540.8|539.3|540|538.8|161
1614070500000|2021-02-23 08:55:00|539.8|538.5|540.5|539.3|540.5|539.3|539.5|538.3|181
1614070800000|2021-02-23 09:00:00|540.3|539|539.3|537.8|540.5|539.3|539|537.8|678
1614071100000|2021-02-23 09:05:00|539|538|538|536.8|539.5|538.3|538|536.8|302
1614071400000|2021-02-23 09:10:00|538.3|537|536.8|535.5|538.3|537|536.8|535.5|416
1614071700000|2021-02-23 09:15:00|537|535.8|538.5|537.3|538.5|537.3|536.8|535.5|169
1614072000000|2021-02-23 09:20:00|538.8|537|537.8|536.5|538.8|537.5|537.8|536.5|246
1614072300000|2021-02-23 09:25:00|537.5|536.3|538.3|537|538.5|537.3|537.5|536.3|212
1614072600000|2021-02-23 09:30:00|538.5|537.3|537.8|536.5|538.8|537.5|537.5|536.3|1328
1614072900000|2021-02-23 09:35:00|538|536.3|538|536.8|538.5|537.3|537.8|536.3|1275
1614073200000|2021-02-23 09:40:00|537.8|536.5|538.3|537|538.5|537.3|537.5|536|179
1614073500000|2021-02-23 09:45:00|538|536.8|536.5|535.3|538|536.8|536.5|535.3|239
1614073800000|2021-02-23 09:50:00|536.8|535.5|536.8|535.5|537|535.8|536.3|535|195
1614074100000|2021-02-23 09:55:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|534.8|1086
1614074400000|2021-02-23 10:00:00|536.3|535|535.5|534.3|536.5|535.3|535.5|534.3|220
1614074700000|2021-02-23 10:05:00|535.8|534.5|536|534.8|536|534.8|535.5|534.3|603
1614075000000|2021-02-23 10:10:00|535.8|534.5|535.5|534.3|536.5|535.3|535.5|534.3|582
1614075300000|2021-02-23 10:15:00|535.8|534.5|536|534.5|536.3|535|534.8|533.5|209
1614075600000|2021-02-23 10:20:00|535.8|534.8|535.8|534.3|536.5|535.3|535.5|534.3|122
1614075900000|2021-02-23 10:25:00|535.5|534.5|535.3|534|535.8|534.5|535.3|534|286
1614076200000|2021-02-23 10:30:00|535.5|534.3|535.3|534|535.5|534.3|534.8|533.5|134
1614076500000|2021-02-23 10:35:00|535|533.8|535|533.8|535.5|534.3|534.8|533.3|65
1614076800000|2021-02-23 10:40:00|534.8|533.5|535.3|534|535.5|534.3|534.5|533.3|187
1614077100000|2021-02-23 10:45:00|535.5|534.3|536|534.8|536|534.8|535|533.8|171
1614077400000|2021-02-23 10:50:00|536.3|535|536.3|535|536.5|535.3|535.8|534.5|453
1614077700000|2021-02-23 10:55:00|536|534.8|535.8|534.5|536.3|535|535.5|534.3|497
1614078000000|2021-02-23 11:00:00|535.5|534.3|535.5|534.3|535.8|534.5|534.8|533.5|558
1614078300000|2021-02-23 11:05:00|535.8|534.5|535.5|534.3|536|534.8|535.3|534|88
1614078600000|2021-02-23 11:10:00|535.3|534|535.8|534.5|536|534.8|534.8|533.5|3101
1614078900000|2021-02-23 11:15:00|535.5|534.3|535.3|533.8|535.5|534.3|535|533.8|47
1614079200000|2021-02-23 11:20:00|535|534|535.3|534|535.5|534.3|535|533.8|139
1614079500000|2021-02-23 11:25:00|535|533.8|535.5|534.3|535.8|534.3|535|533.8|185
1614079800000|2021-02-23 11:30:00|535.3|534|535.3|534|535.5|534.3|535|533.8|92
1614080100000|2021-02-23 11:35:00|535|533.8|535.5|534.3|535.5|534.3|535|533.8|77
1614080400000|2021-02-23 11:40:00|535.8|534.5|536|534.8|536.3|535|535.8|534.5|423
1614080700000|2021-02-23 11:45:00|535.8|534.5|534.8|533.5|536|534.5|534.8|533.5|56
1614081000000|2021-02-23 11:50:00|535|533.8|535|533.8|535.3|533.8|534.8|533.5|72
1614081300000|2021-02-23 11:55:00|534.8|533.5|535|533.8|535.5|534.3|534.5|533.3|117
1614081600000|2021-02-23 12:00:00|535.3|534|535.3|534|535.5|534.3|535|533.8|148
1614081900000|2021-02-23 12:05:00|535.5|534.3|534.8|533.5|535.5|534.3|534.3|533|105
1614082200000|2021-02-23 12:10:00|535|533.8|534.5|533.3|535|533.8|534.3|533|57
1614082500000|2021-02-23 12:15:00|534.3|533|534.8|533.5|535.3|534|534.3|533|33
1614082800000|2021-02-23 12:20:00|534.5|533.3|534.5|533.3|534.8|533.5|534.3|533|97
1614083100000|2021-02-23 12:25:00|534.3|533|534.8|533.5|535|533.8|534.3|533|38
1614083400000|2021-02-23 12:30:00|535|533.8|535|533.8|535.5|534.3|535|533.5|211
1614083700000|2021-02-23 12:35:00|535.3|534|534.8|533.5|535.3|534|534.8|533.5|395
1614084000000|2021-02-23 12:40:00|535|533.8|535|533.8|535.3|534|535|533.8|2527
1614084300000|2021-02-23 12:45:00|534.8|533.5|534.5|533.3|535|533.8|534.3|533|1120
1614084600000|2021-02-23 12:50:00|534.3|533|535.8|534.5|535.8|534.5|534.3|533|307
1614084900000|2021-02-23 12:55:00|535.5|534.3|535.3|534|535.8|534.5|535|533.8|101
1614085200000|2021-02-23 13:00:00|535|533.8|534.8|533.5|535.5|534.3|534.8|533.5|280
1614085500000|2021-02-23 13:05:00|535|533.8|534.8|533.5|535|533.8|534.5|533.3|320
1614085800000|2021-02-23 13:10:00|534.5|533.3|534.3|533|534.8|533.5|534|532.5|182
1614086100000|2021-02-23 13:15:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|113
1614086400000|2021-02-23 13:20:00|534.3|533|534.5|533.3|534.8|533.5|534.3|533|128
1614086700000|2021-02-23 13:25:00|534.8|533.5|534.5|533.3|534.8|533.5|534.5|533.3|177
1614087000000|2021-02-23 13:30:00|534.3|533|535|533.8|535|533.8|534.3|533|184
1614087300000|2021-02-23 13:35:00|534.8|533.5|534.3|533|535|533.8|534|532.8|137
1614087600000|2021-02-23 13:40:00|534|532.8|534|532.8|534.3|533|534|532.5|234
1614087900000|2021-02-23 13:45:00|533.8|532.5|533.8|532.5|533.8|532.5|533.5|532.3|160
1614088200000|2021-02-23 13:50:00|533.5|532.3|533.3|531.8|533.8|532.5|532.8|531.5|336
1614088500000|2021-02-23 13:55:00|533|531.5|532.5|531.3|533|531.8|532.5|531.3|376
1614088800000|2021-02-23 14:00:00|532.8|531.5|531.5|530.3|532.8|531.5|531.3|530|658
1614089100000|2021-02-23 14:05:00|531.3|530|530.8|529.5|531.5|530.3|530.3|529|821
1614089400000|2021-02-23 14:10:00|531|529.8|531.8|530.3|531.8|530.3|530.8|529.5|295
1614089700000|2021-02-23 14:15:00|531.5|530.5|531.3|530|532|530.8|531|529.8|212
1614090000000|2021-02-23 14:20:00|531|529.8|531.3|529.8|531.5|530.3|531|529.8|205
1614090300000|2021-02-23 14:25:00|531|529.5|530.3|529|531|529.8|529.5|528.3|302
1614090600000|2021-02-23 14:30:00|530|528.8|528.5|527.3|530.5|529.3|528.5|527.3|433
1614090900000|2021-02-23 14:35:00|528.3|527|528.3|526.8|528.8|527.5|527.8|526.5|792
1614091200000|2021-02-23 14:40:00|528|526.5|527.3|526|528.5|527.3|527|525.5|409
1614091500000|2021-02-23 14:45:00|527|525.8|526|524.8|527.5|526.3|526|524.8|457
1614091800000|2021-02-23 14:50:00|526.3|525|529|527.8|529.3|528|526|524.8|533
1614092100000|2021-02-23 14:55:00|529.3|528|529.5|528.3|530.8|529.5|529.3|527.8|589
1614092400000|2021-02-23 15:00:00|529.8|528.5|532|530.8|532|530.8|529.3|527.8|651
1614092700000|2021-02-23 15:05:00|532.3|531|533|531.8|533.3|532|531.5|530.3|536
1614093000000|2021-02-23 15:10:00|532.8|531.5|532.8|531.5|533.3|532|532.5|531.3|314
1614093300000|2021-02-23 15:15:00|532.5|531.3|532.8|531.5|533|531.8|532.5|531|362
1614093600000|2021-02-23 15:20:00|532.5|531.3|534|532.8|534|532.8|532.5|531.3|380
1614093900000|2021-02-23 15:25:00|534.3|533|533.8|532.5|534.5|533.3|533.5|532.3|454
1614094200000|2021-02-23 15:30:00|534|532.8|532|530.5|534.3|533|531.8|530.5|345
1614094500000|2021-02-23 15:35:00|531.8|530.8|531.3|530|532|530.8|530.5|529.3|512
1614094800000|2021-02-23 15:40:00|531.5|530.3|532|530.8|532.3|531|530.8|529.5|473
1614095100000|2021-02-23 15:45:00|532.3|530.5|531.3|530|532.3|531|531.3|530|395
1614095400000|2021-02-23 15:50:00|531|529.8|530.5|529.3|531.3|530|530.5|529.3|1627
1614095700000|2021-02-23 15:55:00|530.3|529|530.3|529|531.3|530|530|528.8|581
1614096000000|2021-02-23 16:00:00|530.5|529.3|533.3|532|533.3|532|530.3|529|2684
1614096300000|2021-02-23 16:05:00|533|531.8|531.5|530.3|533.3|532|531|529.8|641
1614096600000|2021-02-23 16:10:00|531.8|530.5|531|529.8|532|530.8|530.8|529.5|147
1614096900000|2021-02-23 16:15:00|531.3|530|531|529.8|531.3|530|530.5|529.3|481
1614097200000|2021-02-23 16:20:00|530.8|529.5|532|530.8|532.5|531|530.8|529.5|215
1614097500000|2021-02-23 16:25:00|531.8|530.5|532.3|531|533|531.8|531.8|530.5|661
1614097800000|2021-02-23 16:30:00|532.5|531.3|533.8|532.5|534|532.8|532.3|531|487
1614098100000|2021-02-23 16:35:00|533.5|532.3|532.8|531.5|533.5|532.3|532.5|531.3|169
1614098400000|2021-02-23 16:40:00|533|531.8|532.5|531.3|533.3|532|532.3|531|135
1614098700000|2021-02-23 16:45:00|532.8|531.5|533|531.8|533|531.8|532.8|531.5|134
1614099000000|2021-02-23 16:50:00|532.8|531.5|533.8|532.5|533.8|532.5|532.5|531.3|448
1614099300000|2021-02-23 16:55:00|533.5|532.3|533.3|531.8|533.8|532.5|532.8|531.5|251
1614099600000|2021-02-23 17:00:00|533|532|532.5|531.3|533|532|532.3|531|97
1614099900000|2021-02-23 17:05:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|65
1614100200000|2021-02-23 17:10:00|532.5|531.3|532.8|531.5|533.8|532.3|532.5|531.3|492
1614100500000|2021-02-23 17:15:00|532.5|531.3|533.3|532|533.3|532|532.3|531|720
1614100800000|2021-02-23 17:20:00|533|531.8|532.8|531.5|533.3|532|532|530.8|310
1614101100000|2021-02-23 17:25:00|533|531.8|533.3|532|533.5|532.3|532.8|531.5|99
1614101400000|2021-02-23 17:30:00|533.5|532.3|534|532.8|534|532.8|533.3|532|116
1614101700000|2021-02-23 17:35:00|533.8|532.5|533.3|532|534|532.5|532.8|531.5|155
1614102000000|2021-02-23 17:40:00|533|531.8|532.3|531|533.3|532|532.3|531|176
1614102300000|2021-02-23 17:45:00|532|530.8|533|531.5|533|531.8|532|530.8|83
1614102600000|2021-02-23 17:50:00|532.8|531.3|533|531.8|533.5|532.3|532.5|531.3|61
1614102900000|2021-02-23 17:55:00|533.3|532|532.5|531.3|533.3|532|532.5|531.3|27
1614103200000|2021-02-23 18:00:00|532.8|531.5|533.5|532.3|533.8|532.5|532.5|531.3|28
1614103500000|2021-02-23 18:05:00|533.3|532|533|531.8|533.5|532.3|533|531.8|67
1614103800000|2021-02-23 18:10:00|533.3|532|533.8|532.5|534|532.8|533|531.8|150
1614104100000|2021-02-23 18:15:00|533.5|532.3|534|532.8|534.5|533.3|533.3|531.8|238
1614104400000|2021-02-23 18:20:00|533.8|532.5|534.8|533.5|534.8|533.5|533.8|532.5|98
1614104700000|2021-02-23 18:25:00|535|533.8|534.8|533.5|535|533.8|534.5|533.3|49
1614105000000|2021-02-23 18:30:00|534.5|533.3|534.5|533.3|535|533.8|534.3|533|85
1614105300000|2021-02-23 18:35:00|534.8|533.5|535.3|534|535.5|534.3|534.5|533.3|428
1614105600000|2021-02-23 18:40:00|535.5|534.3|535.3|534|535.5|534.3|535|533.8|44
1614105900000|2021-02-23 18:45:00|535.5|533.8|534.3|533|535.5|533.8|534.3|533|50
1614106200000|2021-02-23 18:50:00|534|532.8|533.8|532.5|534.5|533.3|533.8|532.5|117
1614106500000|2021-02-23 18:55:00|534|532.8|534.3|533|534.5|533.3|533.5|532.3|9
1614106800000|2021-02-23 19:00:00|534|532.8|534|532.8|534.5|533.3|534|532.8|41
1614107100000|2021-02-23 19:05:00|534.3|533|534|532.8|534.5|533|534|532.8|31
1614107400000|2021-02-23 19:10:00|533.8|532.5|533.8|532.5|534.3|533|533.8|532.5|16
1614107700000|2021-02-23 19:15:00|533.5|532.3|534.5|533|534.5|533.3|533.3|532|57
1614108000000|2021-02-23 19:20:00|534.3|532.8|534.3|533|534.5|533|533.8|532.5|15
1614108300000|2021-02-23 19:25:00|534|532.8|534|532.8|534.3|533|533.5|532.3|304
1614108600000|2021-02-23 19:30:00|533.8|532.5|533.8|532.5|534.8|533.5|533.5|532.3|105
1614108900000|2021-02-23 19:35:00|534|532.8|534.3|533|534.3|533|533.8|532.5|82
1614109200000|2021-02-23 19:40:00|534.5|533.3|534.8|533.5|534.8|533.5|534.3|533|21
1614109500000|2021-02-23 19:45:00|535|533.8|535|533.8|535|533.8|534.8|533.3|29
1614109800000|2021-02-23 19:50:00|534.8|533.5|535.5|534.3|535.5|534.3|534.8|533.5|28
1614110100000|2021-02-23 19:55:00|535.3|534|535.5|534.3|535.8|534.5|535.3|534|67
1614110400000|2021-02-23 20:00:00|535.3|534|535.3|534|535.5|534.3|535.3|534|43
1614110700000|2021-02-23 20:05:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534.3|47
1614111000000|2021-02-23 20:10:00|535.8|534.5|536|534.8|536|534.8|535.5|534.3|82
1614111300000|2021-02-23 20:15:00|535.8|534.5|536.3|535|536.3|535|535.8|534.5|32
1614111600000|2021-02-23 20:20:00|||||||||10
1614111900000|2021-02-23 20:25:00|536|534.8|536.5|535.3|536.5|535.3|536|534.8|69
1614112200000|2021-02-23 20:30:00|536.3|535|536.5|535.3|536.5|535.3|536.3|534.8|25
1614112500000|2021-02-23 20:35:00|536.8|535.5|536.8|535.5|536.8|535.5|536.8|535.5|28
1614112800000|2021-02-23 20:40:00|536.5|535.3|536.5|535.3|536.5|535.3|536.5|535.3|15
1614113100000|2021-02-23 20:45:00|536.3|535|536.3|535|536.3|535|536.3|535|24
1614113400000|2021-02-23 20:50:00|536|534.8|535.8|534.5|536|535|535.8|534.5|14
1614113700000|2021-02-23 20:55:00|536|534.8|536.3|534.8|536.3|535|535.8|534.5|33
1614114000000|2021-02-23 21:00:00|536|535|536|534.8|536.3|535|536|534.8|3
1614114300000|2021-02-23 21:05:00|536.3|535|535.8|534.5|536.3|535|535.3|534|11
1614114600000|2021-02-23 21:10:00|536|534.3|535.8|534.5|536|534.5|535.8|534.3|3
1614114900000|2021-02-23 21:15:00|536|534.8|536|534.5|536|534.8|535.8|534.5|1
1614115200000|2021-02-23 21:20:00|535.8|534.8|536.3|534.8|536.5|535|535.8|534.5|13
1614115500000|2021-02-23 21:25:00|536|535|535.5|534|536.3|535|535.3|534|75
1614115800000|2021-02-23 21:30:00|534.8|533.5|531.5|530|534.8|533.5|531.5|530|115
1614116100000|2021-02-23 21:35:00|531.8|530.3|531.8|530.5|532.5|531.3|531.5|530.3|46
1614116400000|2021-02-23 21:40:00|531.5|530.3|531.5|530.3|533|531.8|531.5|530|12
1614116700000|2021-02-23 21:45:00|531.8|530.5|530.5|529.3|532.8|531.3|530.5|529.3|92
1614117000000|2021-02-23 21:50:00|530.3|529|530.8|529.5|531.5|530.3|530.3|529|47
1614117300000|2021-02-23 21:55:00|531|529.8|531|529.5|531|529.8|530.8|529.5|21
1614117600000|2021-02-23 22:00:00|531.8|529.3|531.8|529.3|532.3|529.3|531.3|529.3|0
1614117900000|2021-02-23 22:05:00|532|529.5|532|529|532.3|529.5|531.8|529|4
1614118200000|2021-02-23 22:10:00||529.3||529||529.3||529|0
1614118500000|2021-02-23 22:15:00|531.8|529.5|532|529.5|532|529.5|531.8|529.5|0
1614118800000|2021-02-23 22:20:00|531.8||532||532||531.8||0
1614120900000|2021-02-23 22:55:00||529.8||529.5||529.8||529.5|0
1614132000000|2021-02-24 02:00:00|532.8|531.3|531.5|530|532.8|531.5|531.3|530|83
1614132300000|2021-02-24 02:05:00|531.3|530.3|531.3|530|531.8|530.5|531|529.8|13
1614132600000|2021-02-24 02:10:00|531.5|530.3|531.3|529.8|531.5|530.3|531|529.5|3
1614132900000|2021-02-24 02:15:00|531.5|530|531.3|530|531.5|530.3|531.3|530|3
1614133200000|2021-02-24 02:20:00|531|529.8|531.5|530|531.5|530|531|529.8|0
1614133500000|2021-02-24 02:25:00|531.3|529.8|531|529.8|531.3|529.8|531|529.5|3
1614133800000|2021-02-24 02:30:00|530.8|529.5|530.5|529.3|531|529.8|530.5|529.3|3
1614134100000|2021-02-24 02:35:00|530.8|529.5|530.8|529.3|531|529.5|530.5|529.3|1
1614134400000|2021-02-24 02:40:00|530.5|529.5|530.3|529|530.8|529.5|530|528.8|28
1614134700000|2021-02-24 02:45:00|530|528.8|530|528.5|530.3|529|529.8|528.5|5
1614135000000|2021-02-24 02:50:00|529.8|528.8|530|528.8|530|528.8|529.8|528.5|16
1614135300000|2021-02-24 02:55:00|529.8|528.5|530.3|528.8|530.3|528.8|529.8|528.3|34
1614135600000|2021-02-24 03:00:00|530|529|530.3|529|530.3|529|530|528.8|46
1614136200000|2021-02-24 03:10:00|530|528.8|530|528.5|530|528.8|529.5|528.3|18
1614136500000|2021-02-24 03:15:00|529.8|528.8|530|528.8|530|528.8|529.8|528.5|1
1614136800000|2021-02-24 03:20:00|530.3|529|530.5|529|530.5|529.3|530.3|529|1
1614137100000|2021-02-24 03:25:00|530.3|529.3|530.3|529|530.5|529.3|530.3|529|5
1614137400000|2021-02-24 03:30:00|530.5|529.3|530.5|529.3|530.8|529.3|530.3|529|1
1614137700000|2021-02-24 03:35:00|530.8||530.5||530.8||530.5||0
1614138000000|2021-02-24 03:40:00|530.3|529|530.5|529.3|530.8|529.3|530.3|529|0
1614138300000|2021-02-24 03:45:00|530.8|529.5|530.5|529.3|530.8|529.5|530.5|529.3|1
1614138600000|2021-02-24 03:50:00|530.3|529|530.5|529.3|530.5|529.3|530.3|529|1
1614138900000|2021-02-24 03:55:00|530.3|529|530.5|529.3|530.8|529.3|530.3|529|0
1614139500000|2021-02-24 04:05:00|530.3|529|530.3|529|530.5|529|530.3|529|0
1614139800000|2021-02-24 04:10:00|530.5|529.3|530.5|529|530.5|529.3|530.3|529|0
1614140100000|2021-02-24 04:15:00|530.3|529.3|530.5|529.3|530.8|529.3|530.3|529.3|1
1614140400000|2021-02-24 04:20:00|530.8||530.8||530.8||530.8||0
1614140700000|2021-02-24 04:25:00|530.5|529.5|531|529.5|531|529.8|530.5|529.5|1
1614141000000|2021-02-24 04:30:00|530.8||530.8||531||530.8||0
1614141300000|2021-02-24 04:35:00|531|529.8|530.8|529.5|531|529.8|530.8|529.5|0
1614141900000|2021-02-24 04:45:00|531|529.8|531|529.8|531|529.8|531|529.8|6
1614142200000|2021-02-24 04:50:00|531.3|530|531.3|530|531.3|530|531.3|530|2
1614142500000|2021-02-24 04:55:00|531|529.8|531|529.8|531.3|530|531|529.8|14
1614142800000|2021-02-24 05:00:00|530.8|529.5|530.8|529.5|531|529.8|530.8|529.3|0
1614143100000|2021-02-24 05:05:00|530.5|529.3|530.5|529.3|530.5|529.5|530.5|529.3|6
1614143400000|2021-02-24 05:10:00|530.3|529|530|528.5|530.5|529.3|530|528.5|5
1614143700000|2021-02-24 05:15:00|530.3|528.8|530.3|528.8|530.3|529|530.3|528.5|0
1614144000000|2021-02-24 05:20:00|530|529|530|528.8|530|529|530|528.8|0
1614144300000|2021-02-24 05:25:00|530.3|528.5|530.3|528.8|530.3|529|530.3|528.5|17
1614144600000|2021-02-24 05:30:00|530|528.5|530|528.8|530.3|528.8|529.8|528.5|4
1614144900000|2021-02-24 05:35:00|530.3|529|530.5|529.3|530.5|529.3|530|528.8|0
1614145200000|2021-02-24 05:40:00|530.8|529.5|530.5|529.3|530.8|529.5|530.3|529|156
1614145500000|2021-02-24 05:45:00|530.3|529|530.5|529|530.5|529.3|530.3|529|0
1614145800000|2021-02-24 05:50:00|530.3|529.3|530.5|529.3|530.5|529.3|530.3|529|15
1614146100000|2021-02-24 05:55:00|530.3|529|530.5|529.3|530.8|529.5|530.3|529|12
1614146400000|2021-02-24 06:00:00|530.3|529|530|528.8|530.3|529|529.8|528.5|19
1614146700000|2021-02-24 06:05:00||528.5||528.5||528.8||528.5|8
1614147000000|2021-02-24 06:10:00|529.8|528.8|529.5|528.3|529.8|528.8|529.3|527.8|45
1614147300000|2021-02-24 06:15:00|529.3|528|529.5|528.3|529.8|528.5|529.3|528|7
1614147600000|2021-02-24 06:20:00|529.8|528.5|529.5|528.3|530|528.8|529.5|528.3|62
1614147900000|2021-02-24 06:25:00|529.8|528.5|530.5|529.3|530.5|529.3|529.8|528.5|44
1614148200000|2021-02-24 06:30:00|530.8|529.5|530.8|529.3|531|529.8|530.5|529.3|15
1614148500000|2021-02-24 06:35:00|531|529.5|531.3|529.8|531.3|530|530.8|529.3|1
1614148800000|2021-02-24 06:40:00|531|530|531|529.8|531.3|530|531|529.5|7
1614149100000|2021-02-24 06:45:00|531.3|530|531.3|530|531.5|530|531|530|8
1614149400000|2021-02-24 06:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531|529.8|105
1614149700000|2021-02-24 06:55:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|91
1614150000000|2021-02-24 07:00:00|531.8|530.5|531.8|530.5|532.3|530.8|531.8|530.3|150
1614150300000|2021-02-24 07:05:00|532|530.3|532.5|531.3|532.8|531.5|532|530.3|8
1614150600000|2021-02-24 07:10:00|532.8|531|532.5|531.3|532.8|531.5|532.3|531|133
1614150900000|2021-02-24 07:15:00|532.8|531|532.3|531|532.8|531.3|532|530.8|1
1614151200000|2021-02-24 07:20:00|532.5|530.8|532.3|530.8|532.5|531.3|532|530.8|28
1614151500000|2021-02-24 07:25:00|532|531|532.5|531|532.5|531.3|532|530.8|49
1614151800000|2021-02-24 07:30:00|532.3|531.3|532.5|531.3|532.8|531.3|532.3|531|43
1614152100000|2021-02-24 07:35:00|532.8|531.5|532.5|531.3|532.8|531.5|532.5|531.3|38
1614152400000|2021-02-24 07:40:00|532.8|531.5|532.5|531.3|532.8|531.5|532.3|531|35
1614152700000|2021-02-24 07:45:00|532.3|531|531.3|530|532.3|531|531.3|530|222
1614153000000|2021-02-24 07:50:00|531|529.8|531|529.8|531.3|530|530.8|529.5|311
1614153300000|2021-02-24 07:55:00|530.8|529.5|531.5|530|531.5|530.3|530.5|529.3|603
1614153600000|2021-02-24 08:00:00|531.3|530.3|532|530.8|532|530.8|531|529.5|564
1614153900000|2021-02-24 08:05:00|532.3|531|532.5|531.3|532.8|531.5|532.3|531|282
1614154200000|2021-02-24 08:10:00|532.8|531.5|532.3|531|532.8|531.5|531.8|530.5|173
1614154500000|2021-02-24 08:15:00|532.5|530.8|532.5|531.3|532.8|531.5|532|530.8|90
1614154800000|2021-02-24 08:20:00|532.3|531|532.3|531|532.3|531|531.8|530.5|89
1614155100000|2021-02-24 08:25:00|532|530.8|531.5|530.3|532|530.8|531.3|530|477
1614155400000|2021-02-24 08:30:00|531.8|530.5|531.5|530.3|532|530.8|531.5|530.3|910
1614155700000|2021-02-24 08:35:00|531.3|530|531.3|529.8|531.5|530.3|530.8|529.5|107
1614156000000|2021-02-24 08:40:00|531|529.5|530.5|529.3|531|529.8|530.5|529.3|95
1614156300000|2021-02-24 08:45:00|530.8|529.5|530.5|529.3|530.8|529.5|530.5|529.3|63
1614156600000|2021-02-24 08:50:00|530.8|529.5|531.3|529.8|531.3|530|530.8|529.5|84
1614156900000|2021-02-24 08:55:00|531|530|531|529.8|531.5|530.3|531|529.8|38
1614157200000|2021-02-24 09:00:00|530.8|529.5|531.3|530|531.3|530|530.8|529.5|86
1614157500000|2021-02-24 09:05:00|531|529.8|530.3|529|531.3|530|530.3|529|89
1614157800000|2021-02-24 09:10:00|530.5|529.3|530.8|529.5|531|529.8|530.3|529|617
1614158100000|2021-02-24 09:15:00|531|529.8|532|530.8|532|530.8|531|529.8|166
1614158400000|2021-02-24 09:20:00|532.3|531|533|531.8|533.5|532.3|532.3|531|400
1614158700000|2021-02-24 09:25:00|532.8|531.5|533.3|532|533.8|532.5|532.8|531.5|189
1614159000000|2021-02-24 09:30:00|533|531.8|533.5|532.3|533.8|532.5|533|531.8|188
1614159300000|2021-02-24 09:35:00|533.8|532|533.8|532.5|534|532.8|533.3|532|307
1614159600000|2021-02-24 09:40:00|534|532.8|534|532.8|534.3|533|533.8|532.5|270
1614159900000|2021-02-24 09:45:00|534.3|533|533.8|532.5|534.5|533.3|533.8|532.5|138
1614160200000|2021-02-24 09:50:00|534|532.8|534.3|533|534.5|533.3|534|532.8|79
1614160500000|2021-02-24 09:55:00|534|532.8|534.5|533.3|535|533.5|534|532.8|102
1614160800000|2021-02-24 10:00:00|534.8|533.5|535|533.8|535.5|534.3|534.5|533.5|396
1614161100000|2021-02-24 10:05:00|535.3|534|535.3|534|535.5|534.3|534.8|533.5|131
1614161400000|2021-02-24 10:10:00|535.5|534.3|535.3|534|535.5|534.3|535|533.8|220
1614161700000|2021-02-24 10:15:00|535.5|534.3|535|533.8|535.8|534.5|535|533.8|144
1614162000000|2021-02-24 10:20:00|535.3|534|534.8|533.5|535.3|534|534.5|533.3|357
1614162300000|2021-02-24 10:25:00|535|533.8|534.8|533.5|535|533.8|534.8|533.3|26
1614162600000|2021-02-24 10:30:00|534.5|533.3|534.5|533.3|534.8|533.5|534.3|533|54
1614162900000|2021-02-24 10:35:00|534.3|533|534|532.8|534.3|533|533.8|532.5|101
1614163200000|2021-02-24 10:40:00|533.8|532.5|534.3|533|534.3|533|533.8|532.5|61
1614163500000|2021-02-24 10:45:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|216
1614163800000|2021-02-24 10:50:00|534.3|533|534.8|533.5|535.3|534|534.3|533|925
1614164100000|2021-02-24 10:55:00|535|533.8|535.3|534|535.5|534.3|534.8|533.5|124
1614164400000|2021-02-24 11:00:00|535|533.8|535|533.8|535.3|534|534.8|533.5|126
1614164700000|2021-02-24 11:05:00|535.3|534|535.3|534|535.5|534.3|535|533.8|124
1614165000000|2021-02-24 11:10:00|535.5|534.3|535.5|534.3|535.5|534.3|535.3|534|120
1614165300000|2021-02-24 11:15:00|535.8|534|535.3|534|535.8|534.3|535.3|534|23
1614165600000|2021-02-24 11:20:00|535.5|534.3|536|534.8|536.3|535|535.5|534.3|100
1614165900000|2021-02-24 11:25:00|536.3|535|536.8|535.5|536.8|535.5|536|534.8|66
1614166200000|2021-02-24 11:30:00|536.5|535.3|535.8|534.5|536.5|535.5|535.8|534.3|66
1614166500000|2021-02-24 11:35:00|536|534.8|536|534.8|536.3|535|535.8|534.5|59
1614166800000|2021-02-24 11:40:00|535.8|534.5|535.8|534.5|536|534.8|535.5|534.3|60
1614167100000|2021-02-24 11:45:00|536|534.3|536|534.8|536|534.8|535.8|534.3|38
1614167400000|2021-02-24 11:50:00|536.3|535|536.5|535.3|536.5|535.3|536.3|535|127
1614167700000|2021-02-24 11:55:00|536.3|535|536.8|535.5|536.8|535.5|536.3|535|17
1614168000000|2021-02-24 12:00:00|536.5|535.3|537|535.8|537|535.8|536.3|535|209
1614168300000|2021-02-24 12:05:00|537.3|536|537.3|536|537.5|536.3|537|535.8|114
1614168600000|2021-02-24 12:10:00|537.5|536.3|537|535.8|537.5|536.3|537|535.8|63
1614168900000|2021-02-24 12:15:00|536.8|535.5|537|535.8|537|535.8|536.5|535.3|73
1614169200000|2021-02-24 12:20:00|537.3|536|537.8|536.5|537.8|536.5|537|535.8|113
1614169500000|2021-02-24 12:25:00|537.5|536.3|538|536.8|538|536.8|537.5|536.3|151
1614169800000|2021-02-24 12:30:00|537.8|536.5|537.8|536.5|538|536.8|537.5|536.3|132
1614170100000|2021-02-24 12:35:00|537.5|536.3|537.8|536.5|537.8|536.5|537.5|536.3|101
1614170400000|2021-02-24 12:40:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|71
1614170700000|2021-02-24 12:45:00|537.3|536|537.5|536.3|537.5|536.3|537|535.8|36
1614171000000|2021-02-24 12:50:00|537.3|536|537.3|536|537.3|536.3|537.3|536|146
1614171300000|2021-02-24 12:55:00|537.5|536.3|537.3|536|537.8|536.5|537.3|536|32
1614171600000|2021-02-24 13:00:00|537.5|536.3|537.8|536.5|538|536.8|537.5|536.3|172
1614171900000|2021-02-24 13:05:00|538|536.8|538.5|537.3|538.8|537.5|538|536.5|186
1614172200000|2021-02-24 13:10:00|538.3|537|537.8|536.5|538.8|537.5|537.5|536.3|211
1614172500000|2021-02-24 13:15:00|538|536.3|536.8|535.5|538|536.5|536.8|535.5|144
1614172800000|2021-02-24 13:20:00|536.5|535.3|535.5|534.3|537|535.5|535.5|534.3|422
1614173100000|2021-02-24 13:25:00|535.8|534.5|536.5|535.3|536.8|535.5|535.5|534.5|221
1614173400000|2021-02-24 13:30:00|536.8|535.5|536.5|535.3|537|535.5|536|534.8|462
1614173700000|2021-02-24 13:35:00|536.3|535|536.5|535|536.5|535.3|536|534.8|184
1614174000000|2021-02-24 13:40:00|536.3|534.8|536.3|535|536.5|535.3|536|534.8|49
1614174300000|2021-02-24 13:45:00|536|534.8|535.3|534|536|535|535.3|533.8|100
1614174600000|2021-02-24 13:50:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|70
1614174900000|2021-02-24 13:55:00|535.8|534.5|535.3|534|535.8|534.5|534.8|533.5|101
1614175200000|2021-02-24 14:00:00|535.5|533.8|536.8|535.5|536.8|535.5|535.5|533.8|296
1614175500000|2021-02-24 14:05:00|536.5|535.3|537.3|536|537.3|536|536.5|535|264
1614175800000|2021-02-24 14:10:00|537|535.8|537.5|536.3|537.8|536.5|537|535.8|252
1614176100000|2021-02-24 14:15:00|537.3|536|538|536.8|538|536.8|537|535.8|504
1614176400000|2021-02-24 14:20:00|537.8|536.5|538.3|537|538.5|537.3|537.8|536.5|252
1614176700000|2021-02-24 14:25:00|538|536.8|537.5|536.3|538.5|537.3|537.3|536|269
1614177000000|2021-02-24 14:30:00|537.3|536|537.8|536.5|538.3|537|537|535.8|231
1614177300000|2021-02-24 14:35:00|538|536.8|536.8|535.5|538.3|537|536.8|535.5|549
1614177600000|2021-02-24 14:40:00|537|535.8|536.8|535.5|537.3|536|536.5|535.3|216
1614177900000|2021-02-24 14:45:00|537|535.8|539.3|538|539.3|538|537|535.5|301
1614178200000|2021-02-24 14:50:00|539.5|537.8|539|537.5|539.8|538.5|538.5|537.3|4456
1614178500000|2021-02-24 14:55:00|539.3|537.8|540|538.8|540.3|539|539|537.8|204
1614178800000|2021-02-24 15:00:00|540.3|539|540.8|539.5|540.8|539.5|539.8|538.5|489
1614179100000|2021-02-24 15:05:00|541|539.8|540.3|539|541.8|540.5|540|538.8|394
1614179400000|2021-02-24 15:10:00|540.5|539.3|541.8|540.5|542|540.8|540.3|539|409
1614179700000|2021-02-24 15:15:00|542|540.8|541.8|540.5|542|540.8|541.5|540.3|940
1614180000000|2021-02-24 15:20:00|542|540.8|541.3|540|542|540.8|540.8|539.5|390
1614180300000|2021-02-24 15:25:00|541|539.8|540.3|538.8|541.3|539.8|540.3|538.8|424
1614180600000|2021-02-24 15:30:00|539.8|539|543.3|542|544|542.8|539.8|538|1240
1614180900000|2021-02-24 15:35:00|543|541.8|544.8|543.5|544.8|543.5|543|541.8|666
1614181200000|2021-02-24 15:40:00|544.5|543.3|544.5|543.3|545|543.8|543.3|542|1795
1614181500000|2021-02-24 15:45:00|544.8|543.5|543.5|542.3|545|543.8|542.3|541|677
1614181800000|2021-02-24 15:50:00|543.3|542|543.3|542|544|542.8|542.5|541.3|421
1614182100000|2021-02-24 15:55:00|543.5|542.3|543|541.8|544.3|543|542.3|541|508
1614182400000|2021-02-24 16:00:00|543.3|542|542.8|541.5|543.8|542.5|542.3|541|837
1614182700000|2021-02-24 16:05:00|543|541.8|543.5|542.3|543.8|542.5|543|541.8|467
1614183000000|2021-02-24 16:10:00|543.3|542|544.3|543|544.8|543.3|543.3|542|440
1614183300000|2021-02-24 16:15:00|544.5|543.3|544.3|542.8|544.8|543.5|543.3|542|365
1614183600000|2021-02-24 16:20:00|544.5|543|543.3|542|544.5|543.3|542.8|541.5|244
1614183900000|2021-02-24 16:25:00|543.5|542.3|541.8|540.3|543.8|542.5|541.5|540.3|1802
1614184200000|2021-02-24 16:30:00|541.5|540.5|542.3|541|542.5|541.3|541.5|540.5|550
1614184500000|2021-02-24 16:35:00|542|540.8|542|540.8|542.5|541|541.8|540.5|100
1614184800000|2021-02-24 16:40:00|541.8|540.5|541.3|540|542|540.8|541.3|540|352
1614185100000|2021-02-24 16:45:00|541|539.8|541.3|540|541.5|540.3|541|539.8|239
1614185400000|2021-02-24 16:50:00|541|539.8|541.5|540.3|541.8|540.5|540.8|539.5|185
1614185700000|2021-02-24 16:55:00|541.3|540|542|540.8|542.5|541.3|541.3|539.8|633
1614186000000|2021-02-24 17:00:00|542.3|541|543.8|542.3|543.8|542.5|542|540.8|151
1614186300000|2021-02-24 17:05:00|543.5|542.5|543.5|542|543.8|542.5|543.3|542|61
1614186600000|2021-02-24 17:10:00|543.3|542.3|542.8|541.5|543.3|542.3|542.3|541|744
1614186900000|2021-02-24 17:15:00|543|541.3|542.8|541.5|543.3|542|542.5|541|312
1614187200000|2021-02-24 17:20:00|542.5|541.3|542.8|541.5|542.8|541.5|541.5|540.3|417
1614187500000|2021-02-24 17:25:00|542.5|541.3|543.3|542|543.5|542|542.5|541.3|29
1614187800000|2021-02-24 17:30:00|543.5|541.8|542.5|541.3|543.5|541.8|542.3|541|110
1614188100000|2021-02-24 17:35:00|542.8|541.5|542.3|541|542.8|541.5|542|540.8|64
1614188400000|2021-02-24 17:40:00|542|540.8|541.8|540.3|542|540.8|541.3|540|44
1614188700000|2021-02-24 17:45:00|542|540.5|541.8|540.5|542.3|540.8|541.5|540.3|47
1614189000000|2021-02-24 17:50:00|542|540.8|541.5|540.3|542.3|541|541.5|540.3|79
1614189300000|2021-02-24 17:55:00|541.3|540|540.8|539.5|541.5|540.3|540.8|539.5|68
1614189600000|2021-02-24 18:00:00|541|539.8|540.5|539.3|541|539.8|540.5|539.3|91
1614189900000|2021-02-24 18:05:00|540.3|539|540.8|539.5|541|539.8|539.8|538.5|231
1614190200000|2021-02-24 18:10:00|541|539.3|541|539.8|541.3|539.8|540.3|539|22
1614190500000|2021-02-24 18:15:00|540.8|539.5|541.5|540.3|541.5|540.3|540.8|539.5|245
1614190800000|2021-02-24 18:20:00|541.8|540.5|542|540.8|542.3|541|541.8|540.5|97
1614191100000|2021-02-24 18:25:00|541.8|540.5|542.3|541|542.3|541|541.8|540.5|20
1614191400000|2021-02-24 18:30:00|542.5|541.3|542.5|541.3|542.5|541.3|542|540.8|75
1614191700000|2021-02-24 18:35:00|542.3|541|542.8|541.5|543|541.8|542.3|541|39
1614192000000|2021-02-24 18:40:00|543|541.8|543.3|542|543.8|542.5|542.8|541.5|218
1614192300000|2021-02-24 18:45:00|543|541.8|543|541.8|543.5|542.3|542.8|541.5|73
1614192600000|2021-02-24 18:50:00|542.8|541.5|543.3|542|543.3|542|542.8|541.5|87
1614192900000|2021-02-24 18:55:00|543.5|542.3|544|542.8|544|542.8|543.3|542|83
1614193200000|2021-02-24 19:00:00|544.3|542.5|543.8|542.5|544.3|543|543.8|542.3|163
1614193500000|2021-02-24 19:05:00|544|542.8|544|542.8|544.3|543|543.8|542.5|116
1614193800000|2021-02-24 19:10:00|543.8|542.5|543|541.8|544|542.8|543|541.8|113
1614194100000|2021-02-24 19:15:00|543.3|542|543.8|542.5|544|542.8|543.3|541.8|83
1614194400000|2021-02-24 19:20:00|543.5|542.3|544|542.8|544.3|543|543.5|542.3|140
1614194700000|2021-02-24 19:25:00|544.3|542.5|543.8|542.5|544.8|543.5|543.5|542.3|292
1614195000000|2021-02-24 19:30:00|543.5|542.3|543|541.8|543.8|542.5|543|541.8|138
1614195300000|2021-02-24 19:35:00|542.8|541.5|543.3|542|543.3|542|542.8|541.5|34
1614195600000|2021-02-24 19:40:00|543.5|542.3|543.5|542.3|543.5|542.3|543.3|542|107
1614195900000|2021-02-24 19:45:00|543.3|542|543.3|542|543.5|542.3|543|541.8|17
1614196200000|2021-02-24 19:50:00|543.5|542.3|543.3|541.8|543.5|542.3|543|541.8|26
1614196500000|2021-02-24 19:55:00|543|542|543|541.8|543.3|542|543|541.8|18
1614196800000|2021-02-24 20:00:00|543.3|542|543|541.8|543.3|542|543|541.8|16
1614197100000|2021-02-24 20:05:00|543.3|542|543.3|542|543.5|542.3|543|541.8|6
1614197400000|2021-02-24 20:10:00|543|541.8|543|541.8|543.3|542|543|541.8|6
1614197700000|2021-02-24 20:15:00|543.3|542|543|541.8|543.3|542|543|541.8|25
1614198000000|2021-02-24 20:20:00|543.3|542|543.5|542.3|543.5|542.3|543.3|541.8|8
1614198300000|2021-02-24 20:25:00|543.3|542|543.5|542.3|543.5|542.3|543.3|542|1
1614198600000|2021-02-24 20:30:00|543.8|542.5|543.8|542.5|543.8|542.5|543.5|542.3|25
1614198900000|2021-02-24 20:35:00|544|542.8|544|542.8|544|542.8|544|542.8|66
1614199200000|2021-02-24 20:40:00|||||||||15
1614199500000|2021-02-24 20:45:00|544.3|543|544|542.8|544.3|543|544|542.8|18
1614199800000|2021-02-24 20:50:00|||||||||5
1614200100000|2021-02-24 20:55:00|544.3|543|544.3|543|544.5|543.3|544.3|542.8|18
1614200400000|2021-02-24 21:00:00|544.5|543.3|544.5|543|544.5|543.3|544.3|543|15
1614200700000|2021-02-24 21:05:00|544.8|543.3|545|543.8|545.3|544|544.8|543|34
1614201000000|2021-02-24 21:10:00|545.3|544|545.3|544|545.3|544|545|544|3
1614201300000|2021-02-24 21:15:00|545|543.8|545.3|543.8|545.3|544|545|543.8|5
1614201600000|2021-02-24 21:20:00|545|543.5|545.3|544|545.5|544|544.8|543.5|13
1614201900000|2021-02-24 21:25:00|545|543.8|545.3|544|545.3|544|545|543.8|10
1614202200000|2021-02-24 21:30:00|545|543.8|545.3|544|545.3|544|545|543.8|2
1614202500000|2021-02-24 21:35:00|545.5|544.3|545.3|544|545.5|544.3|545.3|544|10
1614202800000|2021-02-24 21:40:00|545.5|544.3|545.3|544|545.5|544.3|545.3|544|9
1614203100000|2021-02-24 21:45:00|545.5|544.3|545.5|544.3|545.5|544.3|545.3|544|54
1614203400000|2021-02-24 21:50:00|545.3|544|545.5|544.3|545.5|544.3|545.3|544|3
1614203700000|2021-02-24 21:55:00|545.3|544|545.5|544|545.5|544.3|545.3|544|26
1614204000000|2021-02-24 22:00:00|||||||||14
1614204600000|2021-02-24 22:10:00|||||||||21
1614206100000|2021-02-24 22:35:00|||||||||30
1614207000000|2021-02-24 22:50:00||544.3||544.3||544.3||544.3|0
1614207300000|2021-02-24 22:55:00||544||543.5||544||543.5|24
1614218400000|2021-02-25 02:00:00|545.3|544|545.5|544.3|545.8|544.3|545.3|543.8|0
1614218700000|2021-02-25 02:05:00|545.3|544|545.3|544|545.5|544.3|545|543.8|1
1614219000000|2021-02-25 02:10:00|545.5|543.8|545.8|544.5|545.8|544.5|545|543.8|0
1614219300000|2021-02-25 02:15:00|546|544.8|546|544.8|546|544.8|545.8|544.5|7
1614219600000|2021-02-25 02:20:00|545.8|544.5|546|544.5|546|544.8|545.8|544.5|5
1614219900000|2021-02-25 02:25:00|545.8|544.8|545.8|544.5|546|544.8|545.8|544.5|1
1614220200000|2021-02-25 02:30:00|546|544.8|545.8|544.5|546|544.8|545.8|544.5|5
1614220500000|2021-02-25 02:35:00|546|544.3|545.8|544.5|546|544.5|545.5|544.3|3
1614220800000|2021-02-25 02:40:00|545.5|544.3|545.3|543.8|545.5|544.3|545|543.8|1
1614221100000|2021-02-25 02:45:00|545|544|545|543.8|545.5|544|545|543.8|0
1614221400000|2021-02-25 02:50:00|545.3|543.5|545|543.8|545.3|543.8|545|543.5|0
1614221700000|2021-02-25 02:55:00||543.5||543.8||543.8||543.5|0
1614222000000|2021-02-25 03:00:00|544.8|543.5|545.3|544|545.3|544|544.8|543.5|29
1614222300000|2021-02-25 03:05:00|545|543.8|545.5|544|545.5|544|545|543.8|0
1614222600000|2021-02-25 03:10:00|545.3|543.8|545.3|543.8|545.3|544|545|543.8|0
1614222900000|2021-02-25 03:15:00|545|544|545|543.8|545.3|544|545|543.8|2
1614223200000|2021-02-25 03:20:00|545.3|544|545.3|544|545.3|544|545|543.8|0
1614223500000|2021-02-25 03:25:00|545|543.8|545|543.8|545.3|544|545|543.8|8
1614223800000|2021-02-25 03:30:00|544.8|543.5|545|543.8|545|543.8|544.8|543.5|1
1614224100000|2021-02-25 03:35:00|544.8|543.5|545|543.5|545|543.8|544.8|543.5|0
1614224400000|2021-02-25 03:40:00||543.8||543.8||543.8||543.5|39
1614224700000|2021-02-25 03:45:00|544.8|543.5|544.8|543.5|545|543.8|544.8|543.5|13
1614225000000|2021-02-25 03:50:00|545||545||545||544.8||0
1614225300000|2021-02-25 03:55:00|544.8|543.8|544.8|543.5|545|543.8|544.5|543.3|1
1614225600000|2021-02-25 04:00:00|545|543.8|545|543.8|545|543.8|545|543.8|16
1614225900000|2021-02-25 04:05:00|544.8|543.5|544.8|543.5|545|543.8|544.8|543.5|46
1614226200000|2021-02-25 04:10:00|545||545||545||544.8||0
1614226500000|2021-02-25 04:15:00|544.8|543.8|544.8|543.5|545|543.8|544.8|543.5|0
1614226800000|2021-02-25 04:20:00|544.5|543.3|544.5|543.3|544.8|543.5|544.5|543.3|6
1614227100000|2021-02-25 04:25:00|544.8|543.5|544.8|543.3|544.8|543.5|544.8|543.3|89
1614227400000|2021-02-25 04:30:00|544.5|543.5|544.5|543.3|544.5|543.5|544.5|543.3|6
1614227700000|2021-02-25 04:35:00|544.3|543|544.3|543|544.3|543|544.3|542.8|0
1614228000000|2021-02-25 04:40:00|544|542.8|544.3|542.8|544.3|543|544|542.8|0
1614228300000|2021-02-25 04:45:00|544|542.5|544|542.8|544.3|542.8|543.8|542.5|2
1614228600000|2021-02-25 04:50:00|543.8|542.5|543.8|542.5|544|542.5|543.8|542.5|0
1614228900000|2021-02-25 04:55:00|543.5|542.3|543.5|542.3|543.8|542.3|543.5|542.3|0
1614229200000|2021-02-25 05:00:00|543.8|542.5|544|542.5|544|542.5|543.5|542.3|2
1614229500000|2021-02-25 05:05:00|543.8|542.3|543.5|542.3|544|542.3|543.5|542.3|1
1614229800000|2021-02-25 05:10:00|543.8|542.5|544|542.5|544|542.8|543.5|542.3|0
1614230100000|2021-02-25 05:15:00|544.3|542.8|544.8|543.5|544.8|543.5|544.3|542.5|11
1614230400000|2021-02-25 05:20:00|544.5|543.3|544.8|543.3|545|543.5|544.5|543.3|1
1614230700000|2021-02-25 05:25:00|544.5|543.5|544.8|543.3|544.8|543.5|544.5|543.3|0
1614231000000|2021-02-25 05:30:00|545|543.5|546|544.8|546|544.8|545|543.5|53
1614231300000|2021-02-25 05:35:00|545.8|544.5|546|544.8|546|544.8|545.8|544.5|8
1614231600000|2021-02-25 05:40:00|546.3|545|546.8|545.5|546.8|545.5|546.3|545|190
1614231900000|2021-02-25 05:45:00|546.5|545.3|546|544.8|546.8|545.5|545.5|544.3|104
1614232200000|2021-02-25 05:50:00|545.8|544.5|546.3|545|546.3|545|545.8|544.5|16
1614232500000|2021-02-25 05:55:00|546|544.8|545.3|544|546.3|545|545.3|544|15
1614232800000|2021-02-25 06:00:00|545.5|544.3|545|543.8|545.8|544.5|545|543.8|0
1614233100000|2021-02-25 06:05:00|544.8|543.5|544.5|543.3|545|543.5|544.5|543|55
1614233400000|2021-02-25 06:10:00|544.8|543|544.8|543.3|544.8|543.5|544.5|543|3
1614233700000|2021-02-25 06:15:00|544.5|543.5|545|543.8|545|543.8|544.5|543.5|21
1614234000000|2021-02-25 06:20:00|545.3|543.5|545.3|544|545.5|544|545|543.5|5
1614234300000|2021-02-25 06:25:00|545.5|543.8|545.3|544|545.5|544|545.3|543.8|44
1614234600000|2021-02-25 06:30:00|545.5|544.3|545.5|544.3|545.5|544.3|545.3|544|11
1614234900000|2021-02-25 06:35:00|545.3|544|545.5|544|545.5|544.3|545|543.8|29
1614235200000|2021-02-25 06:40:00|545.8|544.3|545.8|544.5|546|544.8|545.8|544|96
1614235500000|2021-02-25 06:45:00|546|544.8|545.5|544.3|546|544.8|545.5|544.3|29
1614235800000|2021-02-25 06:50:00|545.3|544|545.5|544.3|545.5|544.3|545.3|544|19
1614236100000|2021-02-25 06:55:00|545.3|544|545.5|544|545.5|544.3|545.3|544|10
1614236400000|2021-02-25 07:00:00|545.3|544.3|545.3|543.8|545.5|544.3|545|543.8|33
1614236700000|2021-02-25 07:05:00|545|544|545.3|544|545.3|544|545|543.8|4
1614237000000|2021-02-25 07:10:00|545.5|543.8|546|544.8|546.3|544.8|545.5|543.8|140
1614237300000|2021-02-25 07:15:00|546.3|545|546.5|545|546.8|545.3|546|544.8|29
1614237600000|2021-02-25 07:20:00|546.3|544.8|546|544.8|546.5|545|546|544.8|35
1614237900000|2021-02-25 07:25:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.3|157
1614238200000|2021-02-25 07:30:00|546|544.8|546|544.8|546.3|544.8|545.8|544.5|77
1614238500000|2021-02-25 07:35:00|545.8|544.5|545.8|544.5|546|544.8|545.5|544.3|24
1614238800000|2021-02-25 07:40:00|545.5|544.3|546.8|545.5|546.8|545.5|545.5|544.3|67
1614239100000|2021-02-25 07:45:00|546.5|545.3|547.5|546.3|547.5|546.3|546.5|545.3|531
1614239400000|2021-02-25 07:50:00|547.8|546.5|548|546.8|548.3|547|547.8|546.5|460
1614239700000|2021-02-25 07:55:00|548.3|546.5|548|546.8|548.3|546.8|547.5|546.3|35
1614240000000|2021-02-25 08:00:00|547.8|546.5|548.3|547|548.5|547.3|547.3|546|282
1614240300000|2021-02-25 08:05:00|548|546.8|547.5|546.3|548|546.8|547|545.8|249
1614240600000|2021-02-25 08:10:00|547.8|546.5|547.8|546.5|548.3|547|547|545.8|206
1614240900000|2021-02-25 08:15:00|547.5|546.3|547.5|546.3|548|546.8|547.5|546|89
1614241200000|2021-02-25 08:20:00|547.8|546.5|548.3|547|548.3|547|547.3|546|240
1614241500000|2021-02-25 08:25:00|548|546.8|547.8|546.5|548.3|547|547.5|546.3|319
1614241800000|2021-02-25 08:30:00|548|546.8|547|545.8|548|546.8|546.8|545.5|518
1614242100000|2021-02-25 08:35:00|546.8|545.5|547.3|546|547.5|546.3|546.8|545.5|97
1614242400000|2021-02-25 08:40:00|547.5|546.3|547|545.8|547.5|546.3|547|545.8|67
1614242700000|2021-02-25 08:45:00|547.3|546|548|546.8|548.3|547|547.3|546|187
1614243000000|2021-02-25 08:50:00|548.3|547|548|546.8|548.3|547|547.8|546.3|100
1614243300000|2021-02-25 08:55:00|547.8|546.5|548.5|547|548.5|547|547.5|546.3|91
1614243600000|2021-02-25 09:00:00|548.3|546.8|547.8|546.5|548.3|547|547.5|546.3|80
1614243900000|2021-02-25 09:05:00|547.5|546.3|548|546.8|548.3|547|547.3|546|128
1614244200000|2021-02-25 09:10:00|548.3|546.5|548.5|547.3|548.5|547.3|547.8|546.5|159
1614244500000|2021-02-25 09:15:00|548.8|547.5|547.3|546|548.8|547.5|547.3|546|971
1614244800000|2021-02-25 09:20:00|547|545.8|546.8|545.5|547|545.8|546.5|545.3|475
1614245100000|2021-02-25 09:25:00|546.5|545.3|546.5|545.3|547|545.8|546.3|545|107
1614245400000|2021-02-25 09:30:00|546.8|545.5|546.5|545|547|545.8|546.3|545|80
1614245700000|2021-02-25 09:35:00|546.3|545.3|546.5|545|546.5|545.3|545.8|544.5|114
1614246000000|2021-02-25 09:40:00|546.3|545.3|547|545.8|547|545.8|546.3|545|62
1614246300000|2021-02-25 09:45:00|546.8|545.5|546.3|545|546.8|545.5|546.3|545|94
1614246600000|2021-02-25 09:50:00|546|544.8|546|544.8|546.3|545|545.8|544.5|32
1614246900000|2021-02-25 09:55:00|545.8|544.5|546.5|545.3|546.5|545.3|545.8|544.5|181
1614247200000|2021-02-25 10:00:00|546.3|545|546|544.5|546.5|545.3|545.8|544.5|268
1614247500000|2021-02-25 10:05:00|546.3|544.8|546.3|545|546.3|545|546|544.5|49
1614247800000|2021-02-25 10:10:00|546.5|545.3|546.5|545.3|547|545.8|546.3|545|1073
1614248100000|2021-02-25 10:15:00|546.3|545|546.5|545.3|546.8|545.5|546.3|545|115
1614248400000|2021-02-25 10:20:00|546.8|545.5|546.3|545|546.8|545.5|546.3|545|84
1614248700000|2021-02-25 10:25:00|546.5|545.3|545.5|544.3|546.5|545.3|545.5|544.3|111
1614249000000|2021-02-25 10:30:00|545.8|544.5|546|544.8|546|544.8|545.3|544|148
1614249300000|2021-02-25 10:35:00|546.3|544.5|546.3|545|546.5|545.3|546|544.5|69
1614249600000|2021-02-25 10:40:00|546.5|544.8|546.5|545.3|546.8|545.5|546.5|544.8|38
1614249900000|2021-02-25 10:45:00|546.8|545.5|545.8|544.5|546.8|545.5|545.8|544.5|34
1614250200000|2021-02-25 10:50:00|545.5|544.3|545.5|544.3|545.8|544.5|545.3|544|464
1614250500000|2021-02-25 10:55:00|545.3|544|545.5|544|546|544.5|545.3|544|95
1614250800000|2021-02-25 11:00:00|545.3|544.3|545.3|543.8|545.5|544.3|545|543.8|452
1614251100000|2021-02-25 11:05:00|545|544|545.3|544|545.5|544.3|545|543.8|84
1614251400000|2021-02-25 11:10:00|545|543.8|545.3|544|545.5|544|545|543.8|163
1614251700000|2021-02-25 11:15:00|545|543.8|545.3|544|545.5|544.3|545|543.8|95
1614252000000|2021-02-25 11:20:00|545|543.8|544.8|543.5|545.3|544|544.5|543.3|311
1614252300000|2021-02-25 11:25:00|544.5|543.3|544.5|543.3|545|543.8|544.5|543.3|113
1614252600000|2021-02-25 11:30:00|544.3|543|544.5|543.3|544.5|543.3|544.3|543|37
1614252900000|2021-02-25 11:35:00|544.8|543.5|544.3|543|544.8|543.5|544.3|543|31
1614253200000|2021-02-25 11:40:00|544.5|543.3|545|543.5|545|543.8|544.3|543|38
1614253500000|2021-02-25 11:45:00|544.8|543.8|544.3|543|545|543.8|544.3|543|158
1614253800000|2021-02-25 11:50:00|544.5|543.3|545.3|544|545.3|544|544.5|543.3|114
1614254100000|2021-02-25 11:55:00|545|543.8|544.8|543.5|545|544|544.8|543.5|68
1614254400000|2021-02-25 12:00:00|545|543.8|545.5|544|545.5|544.3|544.8|543.5|175
1614254700000|2021-02-25 12:05:00|545.3|544.3|544.8|543.5|545.3|544.3|544.5|543.3|149
1614255000000|2021-02-25 12:10:00|545|543.8|545.5|544.3|545.8|544.5|544.8|543.5|102
1614255300000|2021-02-25 12:15:00|545.3|544|545.8|544.5|545.8|544.5|545.3|544|317
1614255600000|2021-02-25 12:20:00|546|544.8|546|544.8|546.3|545|545.5|544.3|233
1614255900000|2021-02-25 12:25:00|545.8|544.5|546.3|545|546.3|545|545.8|544.5|33
1614256200000|2021-02-25 12:30:00|546|544.8|546|544.8|546.3|545|546|544.8|272
1614256500000|2021-02-25 12:35:00|545.8|544.5|545.8|544.5|545.8|544.8|545.5|544.3|51
1614256800000|2021-02-25 12:40:00|546|544.8|545.8|544.5|546|544.8|545.5|544.3|113
1614257100000|2021-02-25 12:45:00|546|544.8|546|544.8|546|544.8|545.8|544.5|126
1614257400000|2021-02-25 12:50:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.5|93
1614257700000|2021-02-25 12:55:00|546|544.8|545.8|544.5|546|544.8|545.8|544.5|158
1614258000000|2021-02-25 13:00:00|545.5|544.3|545.3|543.8|545.8|544.5|545|543.8|291
1614258300000|2021-02-25 13:05:00|545|544|545|543.8|545.8|544.5|544.8|543.5|87
1614258600000|2021-02-25 13:10:00|544.8|543.5|544.3|543|545|543.8|544.3|543|168
1614258900000|2021-02-25 13:15:00|544.5|543.3|543.8|542.5|544.5|543.3|543.8|542.5|246
1614259200000|2021-02-25 13:20:00|543.5|542.3|543|541.8|544|542.5|542.8|541.5|361
1614259500000|2021-02-25 13:25:00|542.8|541.5|543|541.8|543.5|542.3|542.8|541.5|116
1614259800000|2021-02-25 13:30:00|542.8|541.5|543.5|542.3|543.5|542.3|542.8|541.5|123
1614260100000|2021-02-25 13:35:00|543.3|542|544|542.8|544.3|543|543.3|542|259
1614260400000|2021-02-25 13:40:00|543.8|542.5|543|541.8|544|542.5|543|541.8|380
1614260700000|2021-02-25 13:45:00|543.3|542|543.8|542.5|544|542.5|543|541.8|275
1614261000000|2021-02-25 13:50:00|543.5|542.3|543|541.8|543.8|542.5|543|541.8|74
1614261300000|2021-02-25 13:55:00|542.8|541.5|542.5|541.3|543.3|542|542.5|541.3|118
1614261600000|2021-02-25 14:00:00|542.8|541.5|540.8|539.5|543|541.8|540.8|539.5|650
1614261900000|2021-02-25 14:05:00|541|539.8|540|538.8|541|539.8|539.8|538.5|693
1614262200000|2021-02-25 14:10:00|539.8|538.5|539.5|538.3|540.3|539|539.3|538|663
1614262500000|2021-02-25 14:15:00|539.3|538|540.3|539|540.5|539.3|539.3|538|1439
1614262800000|2021-02-25 14:20:00|540.5|538.8|540.3|539|540.5|539.3|539.8|538.5|3538
1614263100000|2021-02-25 14:25:00|540.5|539.3|540|538.8|540.8|539.5|540|538.8|226
1614263400000|2021-02-25 14:30:00|540.3|539|539.3|538|540.3|539|539|537.8|211
1614263700000|2021-02-25 14:35:00|539|537.8|539.5|538.3|539.5|538.3|538|536.8|348
1614264000000|2021-02-25 14:40:00|539.8|538.5|540.5|539.3|540.8|539.5|539.8|538.5|400
1614264300000|2021-02-25 14:45:00|540.8|539.5|539.5|538.3|541|539.5|539.5|538.3|372
1614264600000|2021-02-25 14:50:00|539.3|538|539.3|537.8|540.3|539|539|537.8|240
1614264900000|2021-02-25 14:55:00|539|538|539|537.8|539.5|538.3|538.5|537.3|505
1614265200000|2021-02-25 15:00:00|539.3|537.5|540.5|539.3|540.8|539.5|538.8|537.5|904
1614265500000|2021-02-25 15:05:00|540.8|539.5|539.5|538.3|540.8|539.5|539.3|538|1467
1614265800000|2021-02-25 15:10:00|539.8|538.5|539.5|538.3|540.3|539|539.3|538|1536
1614266100000|2021-02-25 15:15:00|539.3|538|540.5|539.3|540.8|539.3|539.3|538|2004
1614266400000|2021-02-25 15:20:00|540.8|539.5|539.5|538.3|541|539.8|539.5|538.3|515
1614266700000|2021-02-25 15:25:00|539.8|538.5|539.5|538.3|539.8|538.5|538.8|537.5|435
1614267000000|2021-02-25 15:30:00|539.8|538.5|540|538.8|540.3|539|539.5|538.3|125
1614267300000|2021-02-25 15:35:00|539.8|538.5|540.3|539|540.8|539.5|539.3|538|226
1614267600000|2021-02-25 15:40:00|540|538.8|541.8|540.5|542.3|540.8|539.5|538.3|332
1614267900000|2021-02-25 15:45:00|541.5|540.3|540|538.8|541.5|540.3|540|538.8|549
1614268200000|2021-02-25 15:50:00|539.8|538.5|540|538.8|540.8|539.5|539.8|538.5|204
1614268500000|2021-02-25 15:55:00|540.3|539|540.5|539.3|541|539.8|540.3|539|145
1614268800000|2021-02-25 16:00:00|540.8|539.5|540.5|539.3|541|539.8|540.3|539|69
1614269100000|2021-02-25 16:05:00|540.8|539.5|540.8|539.3|540.8|539.5|540.3|538.8|143
1614269400000|2021-02-25 16:10:00|540.5|539.5|541|539.8|541.8|540.5|540.5|539.3|96
1614269700000|2021-02-25 16:15:00|541.3|539.5|541.3|540|542|540.8|540.8|539.5|195
1614270000000|2021-02-25 16:20:00|541.5|540.3|542.3|541|542.3|541|541.3|540|134
1614270300000|2021-02-25 16:25:00|542.5|541.3|542.8|541.5|543.3|542|542.3|541|887
1614270600000|2021-02-25 16:30:00|542.5|541.3|542|540.8|542.8|541.5|541.5|540.3|510
1614270900000|2021-02-25 16:35:00|542.3|541|542|540.8|543|541.8|542|540.8|198
1614271200000|2021-02-25 16:40:00|542.3|540.5|541.5|540.3|542.3|540.8|541|539.8|241
1614271500000|2021-02-25 16:45:00|541.3|540|541.3|540|541.5|540.3|540.8|539.5|300
1614271800000|2021-02-25 16:50:00|541|539.8|542|540.8|542|540.8|540.8|539.5|118
1614272100000|2021-02-25 16:55:00|542.3|541|542.5|541.3|542.8|541.5|541.8|540.5|154
1614272400000|2021-02-25 17:00:00|542.3|541|541.8|540.5|542.5|541.3|541.5|540.3|197
1614272700000|2021-02-25 17:05:00|542|540.8|541.3|540|542|540.8|541|539.8|286
1614273000000|2021-02-25 17:10:00|541.5|540.3|540.8|539.5|541.5|540.3|540.3|539|240
1614273300000|2021-02-25 17:15:00|541|539.8|540.8|539.5|541.8|540.5|540.8|539.5|99
1614273600000|2021-02-25 17:20:00|541|539.8|541.5|540|541.8|540.5|540.5|539.3|84
1614273900000|2021-02-25 17:25:00|541.3|540.3|541.3|540|541.8|540.5|541|539.8|71
1614274200000|2021-02-25 17:30:00|541.5|540.3|541.8|540.5|541.8|540.5|541|539.8|80
1614274500000|2021-02-25 17:35:00|541.5|540.3|542.3|541|542.5|541.3|541.3|540|93
1614274800000|2021-02-25 17:40:00|542|540.8|543|541.8|543|541.8|542|540.5|54
1614275100000|2021-02-25 17:45:00|542.8|541.5|542.8|541.5|543|541.8|542.5|541.3|97
1614275400000|2021-02-25 17:50:00|542.5|541.3|541.5|540.3|542.8|541.5|541.5|540.3|114
1614275700000|2021-02-25 17:55:00|541.8|540.5|540.8|539.5|541.8|540.5|540.5|539.3|124
1614276000000|2021-02-25 18:00:00|540.5|539.3|539.5|538.3|541|539.8|539.3|538|327
1614276300000|2021-02-25 18:05:00|539.3|538|539.5|538.3|539.8|538.5|538.8|537.5|145
1614276600000|2021-02-25 18:10:00|539.3|538|539.5|538.3|539.5|538.3|538.5|537.3|130
1614276900000|2021-02-25 18:15:00|539.3|538|539|537.8|539.3|538.3|538.5|537.3|98
1614277200000|2021-02-25 18:20:00|538.8|537.5|538.8|537.5|539|537.8|538.3|537|127
1614277500000|2021-02-25 18:25:00|539|537.3|539|537.5|539.8|538.5|538.5|537.3|96
1614277800000|2021-02-25 18:30:00|538.8|537.8|538.8|537.5|539|537.8|538.3|537|32
1614278100000|2021-02-25 18:35:00|539|537.8|539.5|538|539.5|538.3|538.5|537|43
1614278400000|2021-02-25 18:40:00|539.3|538.3|540.5|539.3|540.5|539.3|539.3|538|108
1614278700000|2021-02-25 18:45:00|540.3|539|540.3|539|540.5|539.3|540|538.8|43
1614279000000|2021-02-25 18:50:00|540|538.8|539.8|538.5|540.3|539|539.5|538.3|156
1614279300000|2021-02-25 18:55:00|539.5|538.3|540.8|539.5|540.8|539.5|539.5|538.3|90
1614279600000|2021-02-25 19:00:00|540.5|539.3|541.8|540.3|541.8|540.5|540.3|539|102
1614279900000|2021-02-25 19:05:00|541.5|540.5|542.5|541.3|542.8|541.5|541.5|540.5|165
1614280200000|2021-02-25 19:10:00|542.3|541|541.8|540.5|542.5|541.3|541.8|540.5|33
1614280500000|2021-02-25 19:15:00|542|540.8|542.5|541.3|542.8|541.3|541.8|540.5|56
1614280800000|2021-02-25 19:20:00|542.8|541.5|542.8|541.5|543|541.8|542.3|541|46
1614281100000|2021-02-25 19:25:00|542.5|541.3|541.8|540.3|543.3|542|541.8|540.3|367
1614281400000|2021-02-25 19:30:00|541.5|540.5|541.8|540.5|541.8|540.5|540.8|539.5|218
1614281700000|2021-02-25 19:35:00|541.5|540.3|541|539.8|542|540.5|541|539.8|22
1614282000000|2021-02-25 19:40:00|540.8|539.5|540.8|539.5|541.3|540|540.5|539.3|127
1614282300000|2021-02-25 19:45:00|541|539.8|541|539.8|541|539.8|540.8|539.5|24
1614282600000|2021-02-25 19:50:00|541.3|540|541.3|540|541.8|540.5|541|540|14
1614282900000|2021-02-25 19:55:00|541|539.8|540.5|539.3|541.3|540|540.5|539.3|26
1614283200000|2021-02-25 20:00:00|540.8|539.5|540.5|539.3|541|539.8|540.5|539.3|51
1614283500000|2021-02-25 20:05:00|540.3|539|540|538.8|540.5|539.3|540|538.8|59
1614283800000|2021-02-25 20:10:00|540.3|539|540.5|539.3|540.5|539.3|540|538.8|64
1614284100000|2021-02-25 20:15:00|540.3|539|540.8|539.5|540.8|539.5|540.3|539|17
1614284400000|2021-02-25 20:20:00|541|539.8|541.3|540|541.3|540|540.8|539.5|34
1614284700000|2021-02-25 20:25:00|541.5|540.3|541|539.8|541.5|540.3|541|539.8|31
1614285000000|2021-02-25 20:30:00|541.3|540|540.3|539|541.5|540.3|540.3|539|17
1614285300000|2021-02-25 20:35:00|540.5|539.3|540.5|539.3|540.5|539.3|540|538.8|26
1614285600000|2021-02-25 20:40:00|540.3|539|540.8|539.5|541|539.8|540|538.8|14
1614285900000|2021-02-25 20:45:00|541|539.3|540.8|539.5|541.3|540|540.8|539.3|5
1614286200000|2021-02-25 20:50:00|540.5|539.3|540.5|539|540.8|539.5|540.3|538.8|25
1614286500000|2021-02-25 20:55:00|540.3|539.3|540.3|539|540.8|539.3|540.3|539|13
1614286800000|2021-02-25 21:00:00|540.5|539.3|540.8|539.5|541|539.5|540.3|539|21
1614287100000|2021-02-25 21:05:00|541|539.8|541|539.5|541|539.8|540.8|539.5|6
1614287400000|2021-02-25 21:10:00|540.8|539.8|540.8|539.5|541|539.8|540.5|539.3|2
1614287700000|2021-02-25 21:15:00|540.5|539.3|540.3|539|540.5|539.5|540.3|539|0
1614288000000|2021-02-25 21:20:00|540.5|539.3|540.5|539|540.5|539.3|540.3|539|6
1614288300000|2021-02-25 21:25:00|540.3|539.3|540.3|539|540.5|539.3|540.3|539|0
1614288600000|2021-02-25 21:30:00|540|538.8|540|538.8|540.3|539|540|538.8|44
1614288900000|2021-02-25 21:35:00|540.3|539|540.3|539|540.5|539|540|538.8|1
1614289200000|2021-02-25 21:40:00|540.5|539.3|540.5|539|540.5|539.3|540.3|539|0
1614289500000|2021-02-25 21:45:00|540.3|539.3|542.8|541.5|543|541.5|540.3|539|46
1614289800000|2021-02-25 21:50:00|543|541.8|542.3|541|543.3|541.8|542|540.5|227
1614290100000|2021-02-25 21:55:00|542|540.8|542|540.8|542.5|541|542|540.5|19
1614290400000|2021-02-25 22:00:00||540.3||540.8||540.8||540.3|10
1614290700000|2021-02-25 22:05:00|||||||||1
1614291300000|2021-02-25 22:15:00|541.8|539.5|542|539.5|542|539.5|541.3|539.5|8
1614291600000|2021-02-25 22:20:00|540.3|539.3|541.8|539|541.8|539.3|540.3|539|0
1614292200000|2021-02-25 22:30:00||539.3||539.3||539.3||539.3|0
1614293100000|2021-02-25 22:45:00|542||542||542||542||0
1614293400000|2021-02-25 22:50:00|541.8||541.5||541.8||541.5||8
1614293700000|2021-02-25 22:55:00||538.8||538.8||538.8||538.8|0
1614304800000|2021-02-26 02:00:00|539.8|538.5|540.3|539|540.5|539.3|539.8|538.3|28
1614305100000|2021-02-26 02:05:00|540.5|539.3|540.8|539.5|541.3|540|540.5|539.3|8
1614305400000|2021-02-26 02:10:00|540.5|539.3|540|538.8|540.8|539.5|540|538.8|2
1614305700000|2021-02-26 02:15:00|540.3|539|540.3|539|540.3|539|540|538.8|6
1614306000000|2021-02-26 02:20:00|540|538.8|540.3|539|540.3|539|540|538.8|1
1614306300000|2021-02-26 02:25:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|10
1614306600000|2021-02-26 02:30:00|540.8|539.5|540|538.8|540.8|539.5|540|538.5|19
1614306900000|2021-02-26 02:35:00|540.3|539|539.8|538.5|540.3|539|539.8|538.5|0
1614307200000|2021-02-26 02:40:00|540||539.8||540||539.8||5
1614307500000|2021-02-26 02:45:00|539.5|538.3|539.3|538|539.8|538.3|539|537.8|12
1614307800000|2021-02-26 02:50:00|539|537.8|539.3|538|539.8|538.3|539|537.8|8
1614308100000|2021-02-26 02:55:00|539.5|538.3|539.3|538|539.8|538.3|539.3|538|1
1614308400000|2021-02-26 03:00:00|539.5|537.8|539.5|538.3|539.5|538.3|539.3|537.8|0
1614308700000|2021-02-26 03:05:00|539.3|538|539.5|538.3|539.5|538.3|539.3|538|0
1614309000000|2021-02-26 03:10:00|539.8|538.5|539.3|538|540.3|539|539.3|538|5
1614309300000|2021-02-26 03:15:00|539.5|538.3|539.3|538|539.5|538.3|539.3|537.8|1
1614309600000|2021-02-26 03:20:00||537.8||538||538||537.8|0
1614309900000|2021-02-26 03:25:00|539.5|538.3|539.5|538|539.8|538.3|539.3|538|0
1614310200000|2021-02-26 03:30:00|539.3|538.3|539.3|538|539.5|538.3|539.3|537.8|0
1614310500000|2021-02-26 03:35:00||537.8||537.8||538||537.8|0
1614310800000|2021-02-26 03:40:00|539|538|539.3|538|539.3|538|539|537.8|1
1614311100000|2021-02-26 03:45:00|539|537.8|539.3|538|539.3|538|539|537.8|0
1614311400000|2021-02-26 03:50:00|539.5|538.3|539.5|538.3|539.5|538.3|539.3|538.3|11
1614311700000|2021-02-26 03:55:00|539.8|538|539.8|538.5|540|538.8|539.8|538|74
1614312000000|2021-02-26 04:00:00|540|538.3|539.8|538.5|540|538.5|539.8|538.3|1
1614312300000|2021-02-26 04:05:00|540|538.3|539.5|538.3|540|538.5|539.5|538.3|1
1614312600000|2021-02-26 04:10:00|539.3|538|539.3|538|539.3|538.3|539.3|538|2
1614312900000|2021-02-26 04:15:00||537.8||538||538||537.8|2
1614313200000|2021-02-26 04:20:00|539|537.8|539|537.8|539|538|539|537.8|1
1614313800000|2021-02-26 04:30:00|539.3||539||539.3||539||0
1614314100000|2021-02-26 04:35:00|539.3||539||539.3||539||4
1614314400000|2021-02-26 04:40:00|538.8|537.5|538.3|537|538.8|537.5|538.3|536.8|43
1614314700000|2021-02-26 04:45:00|538|536.8|538|536.8|538.3|537|538|536.8|6
1614315000000|2021-02-26 04:50:00|537.8|536.5|537|535.8|537.8|536.5|537|535.8|2
1614315300000|2021-02-26 04:55:00|537.3|536|537.3|536|537.5|536.3|537|535.8|197
1614315600000|2021-02-26 05:00:00|537.5|536.3|537|535.8|537.5|536.3|537|535.5|13
1614315900000|2021-02-26 05:05:00|536.8|535.5|536.8|535.3|537|535.8|536.5|535.3|2
1614316200000|2021-02-26 05:10:00|537|535.5|536.8|535.5|537|535.5|536.8|535.3|0
1614316500000|2021-02-26 05:15:00|536.5|535.3|536.8|535.5|537|535.8|536.5|535.3|1
1614316800000|2021-02-26 05:20:00|537|535.8|537|535.8|537|535.8|536.8|535.5|0
1614317100000|2021-02-26 05:25:00|536.8|535.5|537|535.5|537|535.8|536.5|535.3|0
1614317400000|2021-02-26 05:30:00|536.8|535.3|535.3|534|537|535.3|535.3|534|56
1614317700000|2021-02-26 05:35:00|535|533.8|535.8|534.5|535.8|534.5|535|533.8|10
1614318000000|2021-02-26 05:40:00|536|534.8|537.3|536|537.3|536|536|534.8|21
1614318300000|2021-02-26 05:45:00|537|535.8|536.8|535.5|537.3|536|536.8|535.5|0
1614318600000|2021-02-26 05:50:00|536.5|535.3|536.3|535|536.8|535.5|536.3|535|6
1614318900000|2021-02-26 05:55:00|536|534.8|536.3|535|536.3|535|536|534.8|36
1614319200000|2021-02-26 06:00:00|536|534.8|537.5|536|537.5|536.3|536|534.5|6
1614319500000|2021-02-26 06:05:00|537.3|536.3|537.8|536.5|538|536.5|537.3|536|7
1614319800000|2021-02-26 06:10:00|538|536.8|538|536.8|538.3|536.8|537.8|536.5|12
1614320100000|2021-02-26 06:15:00|537.8|536.5|537.8|536.5|538|536.8|537.8|536.5|2
1614320400000|2021-02-26 06:20:00|538|536.3|537.5|536|538|536.3|537.3|536|13
1614320700000|2021-02-26 06:25:00|537.3|536.3|537.5|536|537.8|536.3|537.3|536|4
1614321000000|2021-02-26 06:30:00|537.3|536.3|537.3|536|537.3|536.3|537|535.8|28
1614321300000|2021-02-26 06:35:00|537|535.5|536.8|535.5|537|535.8|536.8|535.3|103
1614321600000|2021-02-26 06:40:00|537|535.8|536.8|535.5|537|535.8|536.8|535.5|126
1614321900000|2021-02-26 06:45:00|536.5|535.3|536.8|535.3|536.8|535.5|536.5|535.3|0
1614322200000|2021-02-26 06:50:00|536.5|535.5|536|534.8|536.8|535.5|536|534.8|36
1614322500000|2021-02-26 06:55:00|536.3|534.5|535.5|534.3|536.3|534.8|535.5|534.3|142
1614322800000|2021-02-26 07:00:00|535.3|534|534.5|533.3|535.3|534|534.5|533|160
1614323100000|2021-02-26 07:05:00|534.3|533|535.5|534|535.5|534.3|534|532.8|45
1614323400000|2021-02-26 07:10:00|535.3|534.3|536|534.8|536|534.8|535.3|534|46
1614323700000|2021-02-26 07:15:00|535.8|534.5|536|534.5|536.3|535|535.5|534.3|27
1614324000000|2021-02-26 07:20:00|536.3|534.8|536.3|535|536.5|535|536|534.5|1575
1614324300000|2021-02-26 07:25:00|536.5|534.8|537|535.8|537|535.8|536.5|534.8|123
1614324600000|2021-02-26 07:30:00|536.8|535.5|537|535.8|537|535.8|536.5|535.3|275
1614324900000|2021-02-26 07:35:00|537.3|536|536.8|535.5|537.3|536|536.8|535.3|83
1614325200000|2021-02-26 07:40:00|536.5|535.3|536|534.8|536.5|535.3|536|534.8|197
1614325500000|2021-02-26 07:45:00|536.3|535|536.3|535|536.3|535|535.8|534.5|163
1614325800000|2021-02-26 07:50:00|536|534.8|536.3|535|536.5|535.3|535.8|534.5|192
1614326100000|2021-02-26 07:55:00|536.5|535.3|535.5|534.3|536.5|535.3|535.5|534.3|47
1614326400000|2021-02-26 08:00:00|535.8|534.5|535|533.8|535.8|534.5|534.5|533.3|578
1614326700000|2021-02-26 08:05:00|534.8|533.5|536|534.8|536.3|535|534.8|533.5|970
1614327000000|2021-02-26 08:10:00|536.3|535|536.3|535|536.3|535|535.8|534.5|169
1614327300000|2021-02-26 08:15:00|536|534.8|536.8|535.5|537|535.5|536|534.5|518
1614327600000|2021-02-26 08:20:00|537|535.8|537.5|536.3|537.5|536.3|536.8|535.5|212
1614327900000|2021-02-26 08:25:00|537.8|536.5|537|535.8|537.8|536.5|536.8|535.5|384
1614328200000|2021-02-26 08:30:00|537.3|536|537|535.5|537.3|536|536.5|535.3|363
1614328500000|2021-02-26 08:35:00|537.3|536|537|535.8|537.8|536.5|536.5|535.3|213
1614328800000|2021-02-26 08:40:00|537.3|536|537.3|536|537.5|536.3|536.5|535.3|43
1614329100000|2021-02-26 08:45:00|537.5|536.3|536.3|535|537.5|536.3|536|534.8|113
1614329400000|2021-02-26 08:50:00|536.5|535.3|536|534.8|536.8|535.5|535.8|534.5|135
1614329700000|2021-02-26 08:55:00|536.3|535|535.8|534.5|536.5|535.3|535.8|534.5|96
1614330000000|2021-02-26 09:00:00|536|534.8|536|534.8|536.3|535|535.5|534.3|110
1614330300000|2021-02-26 09:05:00|536.3|535|536.8|535.5|537|535.8|536|534.8|299
1614330600000|2021-02-26 09:10:00|537|535.8|537.3|536|537.5|536.3|537|535.8|103
1614330900000|2021-02-26 09:15:00|537|535.8|537.8|536.5|538.3|537|536.8|535.5|339
1614331200000|2021-02-26 09:20:00|537.5|536.3|536.8|535.5|537.8|536.5|536.3|535|113
1614331500000|2021-02-26 09:25:00|537|535.3|536.3|535|537|535.5|536.3|535|104
1614331800000|2021-02-26 09:30:00|536|534.8|536|534.8|536.3|534.8|535.5|534.3|239
1614332100000|2021-02-26 09:35:00|536.3|535|537.5|536.3|537.8|536.5|536|534.8|175
1614332400000|2021-02-26 09:40:00|537.3|536|537.3|536|537.5|536.3|537|535.8|2776
1614332700000|2021-02-26 09:45:00|537|535.8|536.5|535.3|537.8|536.5|536.3|535|102
1614333000000|2021-02-26 09:50:00|536.3|535|535.5|534.3|536.3|535|535.3|534|101
1614333300000|2021-02-26 09:55:00|535.8|534.5|535.8|534.5|536.3|535|535.5|534.3|169
1614333600000|2021-02-26 10:00:00|536|534.8|535.8|534.5|536|534.8|535.3|534|42
1614333900000|2021-02-26 10:05:00|535.5|534.3|535.5|534|535.8|534.3|535.3|534|157
1614334200000|2021-02-26 10:10:00|535.3|534.3|535.5|534.3|535.8|534.5|535.3|534|63
1614334500000|2021-02-26 10:15:00|535.8|534.5|535.5|534.3|535.8|534.5|535.5|534|105
1614334800000|2021-02-26 10:20:00|535.3|534|535.8|534.5|535.8|534.5|535.3|534|65
1614335100000|2021-02-26 10:25:00|535.5|534.3|535.3|534|535.5|534.3|534.5|533.3|430
1614335400000|2021-02-26 10:30:00|535.5|534.3|536.3|535|536.5|535.3|535.3|534|198
1614335700000|2021-02-26 10:35:00|536.5|535.3|537|535.8|537.5|536.3|536.3|535|395
1614336000000|2021-02-26 10:40:00|537.3|536|537.8|536.3|537.8|536.5|537|535.8|156
1614336300000|2021-02-26 10:45:00|538|536.5|537.5|536.3|538|536.8|537.5|536.3|106
1614336600000|2021-02-26 10:50:00|537.3|536|537.3|536|537.5|536|537.3|535.8|33
1614336900000|2021-02-26 10:55:00|537|535.8|536.5|535.3|537.3|536|536.5|535.3|16
1614337200000|2021-02-26 11:00:00|536.8|535.5|536.8|535.5|537.3|536|536.5|535.3|132
1614337500000|2021-02-26 11:05:00|537|535.8|536.3|535|537|535.8|536.3|535|21
1614337800000|2021-02-26 11:10:00|536|534.8|535.5|534.3|536|534.8|535.5|534.3|58
1614338100000|2021-02-26 11:15:00|535.8|534.5|535.3|534|536|534.8|535.3|534|129
1614338400000|2021-02-26 11:20:00|535|533.8|534.5|533.3|535|533.8|534.5|533.3|145
1614338700000|2021-02-26 11:25:00|534.3|533|534.3|533|534.5|533.3|533.8|532.5|145
1614339000000|2021-02-26 11:30:00|534|532.8|533|531.8|534.5|533|533|531.5|276
1614339300000|2021-02-26 11:35:00|533.3|531.5|533|531.8|533.5|532.3|532.5|531.3|215
1614339600000|2021-02-26 11:40:00|532.8|531.5|532|530.8|533|531.8|532|530.5|134
1614339900000|2021-02-26 11:45:00|532.3|531|532.3|531|532.8|531.3|531.5|530.3|58
1614340200000|2021-02-26 11:50:00|532.5|531.3|532.5|531.3|533|531.8|532.3|531|198
1614340500000|2021-02-26 11:55:00|532.3|531|531.3|530|532.8|531.3|530.8|529.5|248
1614340800000|2021-02-26 12:00:00|531|529.8|532.8|531.3|532.8|531.5|530.8|529.5|646
1614341100000|2021-02-26 12:05:00|532.5|531.5|532|530.8|532.8|531.5|531.8|530.5|197
1614341400000|2021-02-26 12:10:00|531.8|530.5|531.3|530|532|530.8|531.3|530|82
1614341700000|2021-02-26 12:15:00|531.5|530.3|532.5|531.3|532.8|531.5|531.5|530.3|96
1614342000000|2021-02-26 12:20:00|532.8|531.5|533|531.8|533.3|532|532.5|531.3|174
1614342300000|2021-02-26 12:25:00|532.8|531.5|533|531.8|533|531.8|532.3|531|200
1614342600000|2021-02-26 12:30:00|532.8|531.5|532.5|531.3|533|531.8|532.5|531.3|141
1614342900000|2021-02-26 12:35:00|532.8|531.5|533|531.8|533|531.8|532.3|531|118
1614343200000|2021-02-26 12:40:00|532.8|531.5|533.5|532.3|533.8|532.5|532.8|531.5|636
1614343500000|2021-02-26 12:45:00|533.3|532|533|531.8|533.8|532.5|533|531.5|118
1614343800000|2021-02-26 12:50:00|533.3|532|533|531.8|533.8|532.3|533|531.8|163
1614344100000|2021-02-26 12:55:00|533.3|532|531.3|530|533.3|532|531.3|530|283
1614344400000|2021-02-26 13:00:00|531.5|530.3|530.5|529.3|531.5|530.3|530|528.8|183
1614344700000|2021-02-26 13:05:00|530.8|529.5|529.5|528.3|531|529.8|528.8|527.5|757
1614345000000|2021-02-26 13:10:00|529.3|528|531.5|530.3|531.5|530.3|529|527.8|1324
1614345300000|2021-02-26 13:15:00|531.8|530.5|532|530.8|532.3|531|531.5|530|270
1614345600000|2021-02-26 13:20:00|531.8|530.5|532|530.8|532.3|530.8|531.5|530|98
1614345900000|2021-02-26 13:25:00|531.8|530.5|532|530.8|532.3|531|531.8|530.5|161
1614346200000|2021-02-26 13:30:00|531.8|530.5|531.3|530|532.3|531|531|529.8|913
1614346500000|2021-02-26 13:35:00|531.5|530.3|532.3|531|532.3|531|531.3|529.8|390
1614346800000|2021-02-26 13:40:00|532|530.8|533|531.8|533|531.8|532|530.8|66
1614347100000|2021-02-26 13:45:00|532.8|531.5|533.3|532|533.5|532.3|532.5|531.3|79
1614347400000|2021-02-26 13:50:00|533|531.8|533.8|532.5|534|532.8|532.8|531.5|749
1614347700000|2021-02-26 13:55:00|533.5|532.3|534.3|533|534.5|533.3|533.5|532.3|366
1614348000000|2021-02-26 14:00:00|534|532.8|534.5|533.3|534.5|533.3|533.3|532|186
1614348300000|2021-02-26 14:05:00|534.3|533|533.3|532|534.3|533.3|533|531.8|101
1614348600000|2021-02-26 14:10:00|533.5|532.3|534|532.8|534.3|533|533.5|532.3|67
1614348900000|2021-02-26 14:15:00|533.8|532.5|534.8|533.5|535|533.8|533.5|532.3|171
1614349200000|2021-02-26 14:20:00|535|533.3|536|534.5|536|534.8|534.5|533.3|234
1614349500000|2021-02-26 14:25:00|536.3|534.8|536.8|535.5|536.8|535.5|536|534.5|268
1614349800000|2021-02-26 14:30:00|536.5|535.3|535.8|534.5|536.8|535.5|535.3|534|242
1614350100000|2021-02-26 14:35:00|535.5|534.3|535.3|534|535.8|534.3|534.5|533.3|499
1614350400000|2021-02-26 14:40:00|535|533.8|535|533.8|535.3|534|534.3|533|597
1614350700000|2021-02-26 14:45:00|535.3|534|536.5|535.3|536.8|535.5|534.8|533.5|194
1614351000000|2021-02-26 14:50:00|536.3|535|536|534.8|536.5|535.3|536|534.8|198
1614351300000|2021-02-26 14:55:00|536.3|535|535.3|534|536.3|535|535.3|534|87
1614351600000|2021-02-26 15:00:00|535|533.8|534.8|533.3|535.3|534|533.5|532.3|1051
1614351900000|2021-02-26 15:05:00|534.5|533.5|533|531.8|534.8|533.5|532.8|531.5|380
1614352200000|2021-02-26 15:10:00|533.3|531.5|533|531.8|533.8|532.5|532.8|531.5|392
1614352500000|2021-02-26 15:15:00|533.3|531.5|532.3|531|534|532.8|532|530.8|536
1614352800000|2021-02-26 15:20:00|532.5|531.3|530.3|529|532.5|531.3|530|528.8|310
1614353100000|2021-02-26 15:25:00|530|528.8|530.5|529.3|531.5|530.3|529.8|528.5|309
1614353400000|2021-02-26 15:30:00|530.8|529.5|530.8|529.5|531|529.8|530|528.8|264
1614353700000|2021-02-26 15:35:00|531|529.8|532.5|531.3|532.5|531.3|530|528.8|320
1614354000000|2021-02-26 15:40:00|532.3|531|533.5|532.3|533.5|532.3|531.8|530.3|375
1614354300000|2021-02-26 15:45:00|533.3|532|533.5|532.3|534|532.8|532.8|531.5|237
1614354600000|2021-02-26 15:50:00|533.8|532.5|533.8|532.5|534|532.8|533.3|531.8|258
1614354900000|2021-02-26 15:55:00|534|532.8|533|531.8|534.3|533|532.8|531.5|195
1614355200000|2021-02-26 16:00:00|533.3|532|534.5|533|534.8|533.5|533|531.8|206
1614355500000|2021-02-26 16:05:00|534.3|533.3|534.5|533.3|535.3|534|534.3|533|149
1614355800000|2021-02-26 16:10:00|534.8|533.5|533.8|532.5|534.8|533.5|533.3|532|161
1614356100000|2021-02-26 16:15:00|534|532.8|533.8|532.5|534.5|533.3|533.5|532|242
1614356400000|2021-02-26 16:20:00|533.5|532.3|534|532.5|534|532.8|533|531.8|299
1614356700000|2021-02-26 16:25:00|534.3|532.8|532.5|531.3|534.5|533.3|532.3|531|385
1614357000000|2021-02-26 16:30:00|532.3|531|532.8|531.5|533.3|532|532|530.8|842
1614357300000|2021-02-26 16:35:00|533|531.8|534.3|532.8|534.3|533|532.8|531.5|61
1614357600000|2021-02-26 16:40:00|534|533|533.5|532.3|534.3|533|533.5|532.3|132
1614357900000|2021-02-26 16:45:00|533.3|532|532.8|531.5|533.3|532|532|530.8|198
1614358200000|2021-02-26 16:50:00|532.5|531.3|532.3|531|532.8|531.5|532|530.8|60
1614358500000|2021-02-26 16:55:00|532|530.8|532.3|531|532.3|531|531.8|530.5|306
1614358800000|2021-02-26 17:00:00|532.5|531.3|533|531.8|533.3|532|532|530.8|57
1614359100000|2021-02-26 17:05:00|532.8|531.5|533|531.8|533.3|532|532.5|531.3|82
1614359400000|2021-02-26 17:10:00|532.8|531.5|532.8|531.5|533|531.8|532.5|531.3|89
1614359700000|2021-02-26 17:15:00|532.5|531.3|532.8|531.5|533|531.8|532.5|531.3|64
1614360000000|2021-02-26 17:20:00|533|531.8|532.3|531|533|531.8|532.3|531|186
1614360300000|2021-02-26 17:25:00|532.5|530.8|532.3|531|532.5|531|531.8|530.5|117
1614360600000|2021-02-26 17:30:00|532.5|531.3|532.8|531.5|533.3|531.8|532.3|531|107
1614360900000|2021-02-26 17:35:00|533|531.8|533.3|532|533.5|532.3|532.8|531.5|48
1614361200000|2021-02-26 17:40:00|533|531.8|532.8|531.5|533|531.8|532.5|531.3|86
1614361500000|2021-02-26 17:45:00|532.5|531.3|531.8|530.5|532.5|531.5|531.8|530.5|69
1614361800000|2021-02-26 17:50:00|531.5|530.3|531.3|530|531.8|530.5|531|529.8|56
1614362100000|2021-02-26 17:55:00|531|529.8|531.3|529.8|531.3|530|531|529.8|35
1614362400000|2021-02-26 18:00:00|531|530|531.3|530|531.3|530|530.8|529.5|138
1614362700000|2021-02-26 18:05:00|531|529.8|531.3|530|531.5|530.3|530.8|529.5|33
1614363000000|2021-02-26 18:10:00|531|529.8|530.8|529.5|531|529.8|530.8|529.5|115
1614363300000|2021-02-26 18:15:00|530.5|529.3|531|529.8|531|529.8|530.5|529.3|170
1614363600000|2021-02-26 18:20:00|531.3|530|531|529.8|531.5|530.3|531|529.8|53
1614363900000|2021-02-26 18:25:00|531.3|530|531.5|530.3|531.5|530.3|531|529.8|79
1614364200000|2021-02-26 18:30:00|531.3|530|530.8|529.5|531.3|530.3|530.5|529.3|90
1614364500000|2021-02-26 18:35:00|530.5|529.3|530.5|529.3|530.5|529.3|530.3|529|10
1614364800000|2021-02-26 18:40:00|530.3|529|530.8|529.5|530.8|529.5|530|528.8|70
1614365100000|2021-02-26 18:45:00|530.5|529.3|530|528.8|531|529.8|529.5|528.3|227
1614365400000|2021-02-26 18:50:00|529.8|528.5|530.3|529|530.3|529|529.5|528.3|62
1614365700000|2021-02-26 18:55:00|530.5|529.3|530.5|529.3|531|529.8|530.3|529|82
1614366000000|2021-02-26 19:00:00|530.3|529|530|528.8|530.5|529.3|530|528.8|43
1614366300000|2021-02-26 19:05:00|529.8|528.5|529.3|528|529.8|528.8|529|527.5|280
1614366600000|2021-02-26 19:10:00|529.5|528.3|529|527.8|529.8|528.5|529|527.8|32
1614366900000|2021-02-26 19:15:00|528.8|527.5|528.3|527|529|527.5|528|526.5|265
1614367200000|2021-02-26 19:20:00|528.5|527.3|530.5|529.3|530.8|529.3|528.3|527|119
1614367500000|2021-02-26 19:25:00|530.8|529.5|527|525.8|530.8|529.5|526.5|525.3|858
1614367800000|2021-02-26 19:30:00|526.8|525.5|527|525.8|527.3|526|526.5|525|125
1614368100000|2021-02-26 19:35:00|526.8|525.5|527|525.5|527.3|525.8|526.3|525|118
1614368400000|2021-02-26 19:40:00|526.8|525.8|527|525.5|527.3|526|526.8|525.5|25
1614368700000|2021-02-26 19:45:00|526.8|525.8|527|525.5|527|525.8|526.8|525.5|23
1614369000000|2021-02-26 19:50:00|526.8|525.3|526.8|525.5|527|525.8|526.5|525.3|56
1614369300000|2021-02-26 19:55:00|527|525.8|527.5|526.3|527.5|526.3|526.8|525.5|22
1614369600000|2021-02-26 20:00:00|527.3|526|527.8|526.5|528|526.8|527.3|526|60
1614369900000|2021-02-26 20:05:00|527.5|526.3|527.5|526.3|527.8|526.5|527.3|526|25
1614370200000|2021-02-26 20:10:00|527.8|526|527.5|526.3|527.8|526.5|527.3|526|15
1614370500000|2021-02-26 20:15:00|527.8|526.5|527.8|526.5|528|526.5|527.5|526.3|7
1614370800000|2021-02-26 20:20:00|527.5|526.3|527.5|526.3|527.8|526.5|527.3|526|20
1614371100000|2021-02-26 20:25:00|527.8|526|527.5|526|527.8|526.5|527.3|526|65
1614371400000|2021-02-26 20:30:00|527.3|525.8|527.3|526|527.5|526|527.3|525.8|25
1614371700000|2021-02-26 20:35:00|527.5|526.3|527.5|526.3|527.5|526.3|527.3|526|18
1614372000000|2021-02-26 20:40:00|527.8|526.5|528.3|527|528.3|527|527.8|526.5|5
1614372300000|2021-02-26 20:45:00|528.5|527.3|528.3|527|528.5|527.3|528.3|527|2
1614372600000|2021-02-26 20:50:00|528|526.8|528|526.8|528.5|527.3|528|526.8|76
1614372900000|2021-02-26 20:55:00|527.8|526.5|527.3|526|528|526.8|527.3|526|42
1614373200000|2021-02-26 21:00:00|527.5|525.8|527.8|526.5|527.8|526.5|527|525.8|13
1614373500000|2021-02-26 21:05:00|527.5|526.3|527.8|526.5|527.8|526.5|527.5|526|18
1614373800000|2021-02-26 21:10:00|528|526.8|528.3|527|528.3|527|528|526.5|0
1614374100000|2021-02-26 21:15:00|528|526.8|527.5|526.3|528.3|526.8|527.5|526.3|85
1614374400000|2021-02-26 21:20:00|527.8|526.5|527.8|526.5|527.8|526.5|527.5|526.3|3
1614374700000|2021-02-26 21:25:00||526.3||526.5||526.5||526.3|0
1614375000000|2021-02-26 21:30:00|527.5|526.3|527|525.8|527.5|526.5|527|525.8|4
1614375300000|2021-02-26 21:35:00|527.3|526|527|525.8|527.3|526|527|525.8|0
1614375600000|2021-02-26 21:40:00|527.3|525.5|526.8|525.5|527.3|525.5|526.8|525.5|28
1614375900000|2021-02-26 21:45:00|526.5|525.3|528.8|527.3|528.8|527.3|526.3|525|119
1614376200000|2021-02-26 21:50:00|528.5|527|527.5|526.3|528.5|527|527.3|526|14
1614376500000|2021-02-26 21:55:00|527.8|526|527.8|525.8|528|526.5|527.3|525.8|47
1614564000000|2021-03-01 02:00:00|536.3|534.8|536|534.8|536.5|535|536|534.5|3
1614564300000|2021-03-01 02:05:00|536.3|534.5|535.8|534.5|536.3|534.8|535.8|534.3|1
1614564600000|2021-03-01 02:10:00|536|534.8|535.8|534.5|536|534.8|535.5|534.3|7
1614564900000|2021-03-01 02:15:00|536|534.8|535.8|534.5|536|534.8|535.8|534.5|2
1614565200000|2021-03-01 02:20:00|536|534.8|536.3|535|536.3|535|536|534.8|1
1614565500000|2021-03-01 02:25:00|536|534.8|536|534.8|536|534.8|536|534.8|0
1614565800000|2021-03-01 02:30:00|536.3|535|535.8|534.5|536.3|535|535.5|534.3|2
1614566100000|2021-03-01 02:35:00|536|534.8|536|534.5|536.3|534.8|535.8|534.5|2
1614566400000|2021-03-01 02:40:00|535.8|534.8|535.8|534.5|536|534.8|535.8|534.5|2
1614566700000|2021-03-01 02:45:00|535.5|534.3|535.5|534.3|535.8|534.5|535.5|534.3|13
1614567000000|2021-03-01 02:50:00|535.8|534.5|536|534.8|536.3|535|535.5|534.3|7
1614567300000|2021-03-01 02:55:00|536.3|534.5|535.5|534.3|536.3|534.5|535.5|534.3|14
1614567600000|2021-03-01 03:00:00|535.8|534.5|535.3|534|535.8|534.5|535.3|534|1
1614567900000|2021-03-01 03:05:00|535|533.8|535|533.8|535.3|534|535|533.8|1
1614568200000|2021-03-01 03:10:00|535.3|534|535.8|534.5|536|534.8|535.3|534|0
1614568500000|2021-03-01 03:15:00|535.5|534.3|535.8|534.5|536|534.8|535.5|534.3|0
1614568800000|2021-03-01 03:20:00|536|534.8|536|534.8|536|534.8|536|534.8|0
1614569100000|2021-03-01 03:25:00|535.8|534.5|535.8|534.3|536|534.5|535.3|534|2
1614569400000|2021-03-01 03:30:00|535.5|534.5|535.5|534.3|535.8|534.5|535.3|533.8|23
1614569700000|2021-03-01 03:35:00|535.3|534|535.5|534.3|535.8|534.3|535.3|534|6
1614570000000|2021-03-01 03:40:00|535.8|534|535.8|534.3|535.8|534.5|535.5|534|0
1614570300000|2021-03-01 03:45:00|535.5|534.5|535.8|534.5|535.8|534.5|535.5|534.3|2
1614570600000|2021-03-01 03:50:00|535.5|534.3|535.8|534.3|535.8|534.5|535.5|534.3|0
1614570900000|2021-03-01 03:55:00|535.5|534.5|535.5|534.3|535.8|534.5|535.5|534.3|1
1614571200000|2021-03-01 04:00:00|535.3|534|535|533.8|535.3|534|535|533.8|15
1614572100000|2021-03-01 04:15:00|534.8|533.5|534.3|533.3|534.8|533.5|534.3|533|36
1614572400000|2021-03-01 04:20:00|534.8|533.5|534.3|533|534.8|533.5|534.3|533|0
1614572700000|2021-03-01 04:25:00|534|532.8|534.3|533|534.5|533|534|532.8|1
1614573000000|2021-03-01 04:30:00|534.5|532.8|534.5|533.3|534.5|533.3|534.3|532.8|0
1614573300000|2021-03-01 04:35:00|534.3|533|534.3|533|534.5|533.3|534.3|533|4
1614573600000|2021-03-01 04:40:00|534.5||534.3||534.5||534.3||0
1614573900000|2021-03-01 04:45:00|534|532.8|534.3|533|534.5|533|534|532.8|1
1614574200000|2021-03-01 04:50:00|534.5|532.8|534|532.8|534.5|533|533.8|532.5|102
1614574500000|2021-03-01 04:55:00|534.3|533|534.3|533|534.5|533|534|533|1
1614574800000|2021-03-01 05:00:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|6
1614575100000|2021-03-01 05:05:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|0
1614575400000|2021-03-01 05:10:00|535|533.8|535|533.8|535.3|534|534.8|533.5|1
1614575700000|2021-03-01 05:15:00|534.8|533.5|535|533.8|535|533.8|534.8|533.5|1
1614576000000|2021-03-01 05:20:00|535.3|534|534.8|533.5|535.3|534|534.8|533.5|0
1614576300000|2021-03-01 05:25:00|535|533.8|535|533.5|535|533.8|534.8|533.5|0
1614576600000|2021-03-01 05:30:00|534.8|533.8|535|533.8|535.5|534.3|534.8|533.5|1
1614576900000|2021-03-01 05:35:00|534.8|533.5|534.3|533|535|533.8|534|532.8|0
1614577200000|2021-03-01 05:40:00|534|532.8|534.5|533.3|534.8|533.3|534|532.8|1
1614577500000|2021-03-01 05:45:00|534.3|533|533.8|532.5|534.3|533|533.8|532.5|4
1614577800000|2021-03-01 05:50:00|534|532.8|534|532.8|534.3|533|533.5|532.3|2
1614578100000|2021-03-01 05:55:00|534.3|533|534.3|533|534.3|533|534|532.8|0
1614578400000|2021-03-01 06:00:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|1
1614578700000|2021-03-01 06:05:00|534.8|533.5|535.3|534|535.5|534|534.8|533.5|3
1614579000000|2021-03-01 06:10:00|535|533.8|535|533.5|535|533.8|534.8|533.5|1
1614579300000|2021-03-01 06:15:00|534.8|533.8|535.3|533.8|535.3|534|534.8|533.5|2
1614579600000|2021-03-01 06:20:00|535|534|534.8|533.3|535.5|534.3|534.5|533.3|6
1614579900000|2021-03-01 06:25:00|534.5|533.5|534.3|533|534.8|533.5|534.3|533|8
1614580200000|2021-03-01 06:30:00|534.5|533.3|534.8|533.3|534.8|533.5|534.3|533|4
1614580500000|2021-03-01 06:35:00|534.5|533.5|535|533.8|535|533.8|534.5|533.3|31
1614580800000|2021-03-01 06:40:00|535.3|534|536|534.8|536|534.8|535.3|534|55
1614581100000|2021-03-01 06:45:00|535.8|534.5|535.3|533.8|536|534.5|535|533.8|742
1614581400000|2021-03-01 06:50:00|535|534|535.3|533.8|535.5|534|535|533.8|9
1614581700000|2021-03-01 06:55:00|535|534|535.3|533.8|535.3|534|535|533.8|7
1614582000000|2021-03-01 07:00:00|535.5|534|536|534.8|536|534.8|535.5|534|29
1614582300000|2021-03-01 07:05:00|536.3|534.5|536.5|535|536.5|535.3|536.3|534.5|149
1614582600000|2021-03-01 07:10:00|536.3|535.3|536|534.8|536.5|535.3|536|534.8|15
1614582900000|2021-03-01 07:15:00|536.3|535|536.3|535|536.5|535.3|536|534.8|22
1614583200000|2021-03-01 07:20:00|536|534.8|536.3|534.8|536.3|535|535.8|534.5|47
1614583500000|2021-03-01 07:25:00|536.5|535|536.3|535|536.5|535|536.3|534.8|4
1614583800000|2021-03-01 07:30:00|536|534.8|535.3|534|536.3|535|535.3|534|51
1614584100000|2021-03-01 07:35:00|535.5|534.3|535.5|534.3|536|534.8|535.5|534.3|9
1614584400000|2021-03-01 07:40:00|535.8|534.5|535.3|534|536|534.8|535.3|534|6
1614584700000|2021-03-01 07:45:00|535.5|533.8|536|534.8|536.3|534.8|535.3|533.8|15
1614585000000|2021-03-01 07:50:00|536.3||536||536.3||536||7
1614585300000|2021-03-01 07:55:00|536.3|534.5|535.8|534.5|536.3|534.8|535.5|534.3|25
1614585600000|2021-03-01 08:00:00|535.5|534.3|535.8|534.5|536|534.8|535.5|534|182
1614585900000|2021-03-01 08:05:00|535.5|534.3|535.3|534|536|534.8|534.8|533.5|151
1614586200000|2021-03-01 08:10:00|535|533.8|535|533.8|535.5|534|534.8|533.5|9
1614586500000|2021-03-01 08:15:00|535.3|533.5|534.5|533.3|535.3|533.8|534.5|533.3|33
1614586800000|2021-03-01 08:20:00|534.8|533.5|535.3|534|535.3|534|534.8|533.3|105
1614587100000|2021-03-01 08:25:00|535.5|533.8|534.8|533.3|535.5|534|534.5|533.3|299
1614587400000|2021-03-01 08:30:00|534.5|533|534.8|533.5|534.8|533.5|534.5|533|285
1614587700000|2021-03-01 08:35:00|535|533.8|534.8|533.5|535.3|534|534.8|533.5|164
1614588000000|2021-03-01 08:40:00|534.5|533.3|534.8|533.5|535|533.8|534.5|533.3|764
1614588300000|2021-03-01 08:45:00|535|533.8|534.5|533.3|535.3|534|534.5|533.3|68
1614588600000|2021-03-01 08:50:00|534.3|533|534.3|533|534.8|533.5|534.3|533|177
1614588900000|2021-03-01 08:55:00|534.5|533.3|534.5|533.3|534.8|533.5|534.3|533|82
1614589200000|2021-03-01 09:00:00|534.3|533|535|533.8|535|533.8|534.3|533|139
1614589500000|2021-03-01 09:05:00|534.8|533.5|535.5|534|535.8|534.5|534.8|533.5|109
1614589800000|2021-03-01 09:10:00|535.3|534.3|535|533.8|535.5|534.3|534.8|533.5|38
1614590100000|2021-03-01 09:15:00|535.3|534|534|532.8|535.3|534|534|532.8|55
1614590400000|2021-03-01 09:20:00|533.8|532.5|533.8|532.5|534.5|533.3|533.5|532.3|31
1614590700000|2021-03-01 09:25:00|534|532.8|534|532.8|534|532.8|533.5|532.3|33
1614591000000|2021-03-01 09:30:00|534.3|533|533.5|532.3|534.3|533|533.3|532|141
1614591300000|2021-03-01 09:35:00|533.8|532.5|533.3|532|533.8|532.5|532.8|531.5|70
1614591600000|2021-03-01 09:40:00|533|531.8|533.3|532|533.3|532|533|531.8|39
1614591900000|2021-03-01 09:45:00|533|531.8|533.5|532.3|533.8|532.5|533|531.8|53
1614592200000|2021-03-01 09:50:00|533.8|532|533.5|532.3|534|532.8|533.3|532|52
1614592500000|2021-03-01 09:55:00|533.8|532.5|533.8|532.5|534|532.8|533.5|532.3|42
1614592800000|2021-03-01 10:00:00|534|532.8|532.8|531.5|534|532.8|532.8|531.5|152
1614593100000|2021-03-01 10:05:00|533|531.8|532.5|531.3|533.3|532|532.5|531.3|95
1614593400000|2021-03-01 10:10:00|532.8|531.5|532.8|531.5|533|531.8|532.5|531.5|91
1614593700000|2021-03-01 10:15:00|533|531.8|532.5|531.3|533.3|532|532.5|531.3|57
1614594000000|2021-03-01 10:20:00|532.8|531.5|532.5|531.3|532.8|531.5|532.5|531.3|38
1614594300000|2021-03-01 10:25:00|532.8|531.5|532.5|531.3|532.8|531.5|532.3|531|193
1614594600000|2021-03-01 10:30:00|532.3|531|532|530.8|532.3|531|532|530.8|279
1614594900000|2021-03-01 10:35:00|532.3|531|532.3|531|532.5|531.3|532|530.8|246
1614595200000|2021-03-01 10:40:00|532|530.8|532|530.8|532.5|531.3|532|530.8|137
1614595500000|2021-03-01 10:45:00|532.3|531|532.5|531.3|532.5|531.3|532|531|46
1614595800000|2021-03-01 10:50:00|532.8|531.5|532.3|531|532.8|531.5|532.3|531|107
1614596100000|2021-03-01 10:55:00|532|530.8|532|530.8|532.5|531.3|531.8|530.5|105
1614596400000|2021-03-01 11:00:00|532.3|531|532.3|530.8|532.3|531|532|530.8|60
1614596700000|2021-03-01 11:05:00|532|531|531.8|530.5|532.3|531|531.5|530.3|35
1614597000000|2021-03-01 11:10:00|532|530.8|531.8|530.5|532|530.8|531.5|530.3|63
1614597300000|2021-03-01 11:15:00|532|530.8|531.8|530.5|532|530.8|531.5|530.3|50
1614597600000|2021-03-01 11:20:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|34
1614597900000|2021-03-01 11:25:00|531.5|530.3|531.8|530.3|531.8|530.5|531.3|530|197
1614598200000|2021-03-01 11:30:00|531.5|530.5|531.5|530.3|531.8|530.5|531.5|530.3|17
1614598500000|2021-03-01 11:35:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|80
1614598800000|2021-03-01 11:40:00|531.3|530|531.3|530|531.5|530.3|531.3|530|246
1614599100000|2021-03-01 11:45:00|531|529.8|530.8|529.5|531.3|530|530.8|529.5|102
1614599400000|2021-03-01 11:50:00|531|529.8|530.5|529.3|531|529.8|530.3|529|21
1614599700000|2021-03-01 11:55:00|530.8|529.5|530.5|529.3|530.8|529.5|530|528.8|65
1614600000000|2021-03-01 12:00:00|530.3|529|530.5|529.3|530.5|529.3|530.3|529|45
1614600300000|2021-03-01 12:05:00|530.3|529|530|528.8|530.3|529|530|528.8|166
1614600600000|2021-03-01 12:10:00|529.8|528.5|530|528.8|530|528.8|529.5|528.3|135
1614600900000|2021-03-01 12:15:00|530.3|529|530|528.8|530.3|529|529.8|528.5|61
1614601200000|2021-03-01 12:20:00|529.8|528.5|529.5|528.3|530|528.8|529.5|528.3|64
1614601500000|2021-03-01 12:25:00|529.8|528.5|530|528.8|530|528.8|529.5|528.3|30
1614601800000|2021-03-01 12:30:00|530.3|529|529.8|528.5|530.3|529|529.8|528.5|65
1614602100000|2021-03-01 12:35:00|530|528.8|530.5|529.3|530.5|529.3|529.8|528.8|38
1614602400000|2021-03-01 12:40:00|530.8|529.5|531.3|530|531.5|530|530.8|529.5|144
1614602700000|2021-03-01 12:45:00|531.5|530.3|532|530.8|532.5|531.3|531.5|530.3|392
1614603000000|2021-03-01 12:50:00|531.8|530.5|532|530.8|532.3|530.8|531.8|530.5|64
1614603300000|2021-03-01 12:55:00|531.8|530.5|532|530.8|532|530.8|531.8|530.5|108
1614603600000|2021-03-01 13:00:00|532.3|531|532.3|531|532.5|531.3|532|530.8|181
1614603900000|2021-03-01 13:05:00|532.5|531.3|532.3|531|532.5|531.3|532|530.8|71
1614604200000|2021-03-01 13:10:00|532|530.8|532|530.8|532.3|531|531.8|530.5|557
1614604500000|2021-03-01 13:15:00|531.8|530.5|531.3|530|531.8|530.5|531.3|530|75
1614604800000|2021-03-01 13:20:00|531|529.8|530.5|529.3|531.3|530|530|528.8|296
1614605100000|2021-03-01 13:25:00|530.8|529|529|527.8|530.8|529.3|528.8|527.5|338
1614605400000|2021-03-01 13:30:00|528.8|527.5|528.5|527.3|529|527.8|528.5|527.3|198
1614605700000|2021-03-01 13:35:00|528.8|527.5|530|528.8|530|528.8|528.3|527|265
1614606000000|2021-03-01 13:40:00|529.8|528.5|529.5|528.3|530|528.5|529.3|528|162
1614606300000|2021-03-01 13:45:00|529.8|528.5|529.8|528.5|530.3|528.8|529.5|528.3|187
1614606600000|2021-03-01 13:50:00|529.5|528.3|529|527.8|530|528.8|529|527.8|110
1614606900000|2021-03-01 13:55:00|529.3|528|527.5|526.3|529.3|528|527.5|526.3|337
1614607200000|2021-03-01 14:00:00|527.8|526|529|527.8|529.3|528|526.8|525.5|539
1614607500000|2021-03-01 14:05:00|529.3|528|527.8|526.5|529.8|528.5|527.8|526.5|544
1614607800000|2021-03-01 14:10:00|528|526.8|527.8|526.5|528.3|527|527.8|526.5|440
1614608100000|2021-03-01 14:15:00|527.5|526.3|526.8|525.5|527.8|526.5|526.3|525|911
1614608400000|2021-03-01 14:20:00|527|525.8|526.3|525|527|525.8|526|524.5|190
1614608700000|2021-03-01 14:25:00|526.5|525.3|526|524.8|526.8|525.3|526|524.8|151
1614609000000|2021-03-01 14:30:00|526.3|525|524|522.5|526.5|525.3|523.8|522.5|532
1614609300000|2021-03-01 14:35:00|523.8|522.8|525.3|524|526.5|525.3|523.8|522.5|649
1614609600000|2021-03-01 14:40:00|525.5|524.3|527|525.8|527.3|526|525.3|524|705
1614609900000|2021-03-01 14:45:00|527.3|526|527.3|526|527.8|526.5|526.8|525.5|120
1614610200000|2021-03-01 14:50:00|527|525.8|526.8|525.5|527.8|526.5|526.5|525|196
1614610500000|2021-03-01 14:55:00|526.5|525.3|526.5|525.3|526.8|525.5|526|524.8|91
1614610800000|2021-03-01 15:00:00|526.8|525|525.3|524|526.8|525|524.8|523.5|226
1614611100000|2021-03-01 15:05:00|525.5|524.3|526.8|525.5|527|525.8|525.5|524.3|186
1614611400000|2021-03-01 15:10:00|527|525.8|528.5|527.3|528.5|527.3|527|525.5|215
1614611700000|2021-03-01 15:15:00|528.8|527.5|528.3|527|529|527.8|527.8|526.5|212
1614612000000|2021-03-01 15:20:00|528.5|527.3|527.3|526|528.5|527.3|527.3|526|215
1614612300000|2021-03-01 15:25:00|527.5|526.3|526.5|525.3|527.5|526.3|526.3|525|164
1614612600000|2021-03-01 15:30:00|526.3|525|525.5|524.3|526.5|525.3|525.3|524|291
1614612900000|2021-03-01 15:35:00|525.3|524|525.8|524.5|526.3|525|525.3|524|229
1614613200000|2021-03-01 15:40:00|526|524.8|526.3|525|526.5|525.3|525.5|524.3|360
1614613500000|2021-03-01 15:45:00|526.5|525.3|525.5|524.3|526.5|525.3|525|523.8|198
1614613800000|2021-03-01 15:50:00|525.8|524.5|526.5|525.3|526.5|525.3|525.5|524.3|1687
1614614100000|2021-03-01 15:55:00|526.3|525|527.5|526.3|528|526.8|526.3|525|346
1614614400000|2021-03-01 16:00:00|527.8|526.5|527.3|526|527.8|526.5|526.8|525.5|86
1614614700000|2021-03-01 16:05:00|527.5|526.3|528|526.8|528|526.8|527|525.8|109
1614615000000|2021-03-01 16:10:00|527.8|526.5|527.8|526.5|528.3|527|527.3|526|90
1614615300000|2021-03-01 16:15:00|528|526.8|527.8|526.5|528|526.8|527.5|526.3|1117
1614615600000|2021-03-01 16:20:00|528|526.8|527.8|526.5|528.3|527|527.5|526.3|1225
1614615900000|2021-03-01 16:25:00|528|526.8|527|525.8|528.5|527.3|527|525.8|848
1614616200000|2021-03-01 16:30:00|527.3|526|527|525.8|527.5|526.3|526.8|525.5|3641
1614616500000|2021-03-01 16:35:00|526.8|525.5|526|524.8|527.3|526|526|524.8|282
1614616800000|2021-03-01 16:40:00|525.8|524.5|524.8|523.5|526|524.8|524.5|523.3|3224
1614617100000|2021-03-01 16:45:00|524.5|523.3|524.8|523.5|525|523.8|524.3|523|1277
1614617400000|2021-03-01 16:50:00|524.5|523.3|524.5|523.3|525|523.5|524.3|523|193
1614617700000|2021-03-01 16:55:00|524.8|523.5|524.5|523.3|525|523.8|524.5|523.3|247
1614618000000|2021-03-01 17:00:00|524.8|523.5|524.3|523|525|523.8|524.3|523|221
1614618300000|2021-03-01 17:05:00|524.5|523.3|524|522.8|524.8|523.5|523.8|522.5|530
1614618600000|2021-03-01 17:10:00|524.3|523|524.3|523|524.3|523|524|522.8|82
1614618900000|2021-03-01 17:15:00|524|522.8|524.3|523|524.3|523|523.8|522.5|66
1614619200000|2021-03-01 17:20:00|524|522.8|524.8|523.5|524.8|523.5|523.8|522.5|24
1614619500000|2021-03-01 17:25:00|524.5|523.3|523.5|522.3|524.8|523.5|523.5|522.3|307
1614619800000|2021-03-01 17:30:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|700
1614620100000|2021-03-01 17:35:00|523.8|522.5|523.3|522|524|522.8|523.3|522|128
1614620400000|2021-03-01 17:40:00|523|521.8|522.3|521|523.3|522|522.3|521|249
1614620700000|2021-03-01 17:45:00|522|520.8|521.5|520.3|522|520.8|521.5|520.3|534
1614621000000|2021-03-01 17:50:00|521.8|520.5|521|519.8|521.8|520.5|521|519.8|365
1614621300000|2021-03-01 17:55:00|520.8|519.5|518|516.8|521|519.8|518|516.8|588
1614621600000|2021-03-01 18:00:00|518.3|517|517.3|516|518.3|517|517|515.5|657
1614621900000|2021-03-01 18:05:00|517.5|516.3|517.5|516.3|517.8|516.5|516.8|515.5|503
1614622200000|2021-03-01 18:10:00|517.3|516|514.3|513|517.3|516.3|514.3|513|566
1614622500000|2021-03-01 18:15:00|514|512.8|514.5|513.3|515|513.8|513.8|512.5|578
1614622800000|2021-03-01 18:20:00|514.3|513|515.3|514|515.3|514|513.8|512.5|306
1614623100000|2021-03-01 18:25:00|515.5|514.3|516.5|515.3|517.3|516|515.3|514|829
1614623400000|2021-03-01 18:30:00|516.8|515.5|516|514.8|516.8|515.5|515.3|514|458
1614623700000|2021-03-01 18:35:00|516.3|515|516.8|515.5|516.8|515.5|516|514.8|70
1614624000000|2021-03-01 18:40:00|516.5|515.3|517|515.8|517|515.8|516.3|515|217
1614624300000|2021-03-01 18:45:00|516.8|515.5|517.5|516.3|517.5|516.3|516.8|515.5|146
1614624600000|2021-03-01 18:50:00|517.8|516|518|516.5|518|516.8|517.5|516|115
1614624900000|2021-03-01 18:55:00|517.8|516.8|518|516.8|518.3|517|517.5|516.3|378
1614625200000|2021-03-01 19:00:00|517.8|516.5|518|516.8|518|516.8|517.5|516.3|147
1614625500000|2021-03-01 19:05:00|518.3|517|518.3|517|518.5|517.3|518|516.5|234
1614625800000|2021-03-01 19:10:00|518|516.8|518.3|517|518.5|517.3|517.8|516.5|238
1614626100000|2021-03-01 19:15:00|518.5|517.3|518.3|517|518.8|517.5|517.8|516.5|27
1614626400000|2021-03-01 19:20:00|518.5|516.8|518.5|517.3|519|517.8|518.5|516.8|269
1614626700000|2021-03-01 19:25:00|518.3|517|517.8|516.5|519.5|518.3|517.8|516.5|501
1614627000000|2021-03-01 19:30:00|518|516.8|518.8|517.5|518.8|517.5|517.8|516.5|159
1614627300000|2021-03-01 19:35:00|518.5|517.3|518|516.8|518.8|517.3|517.8|516.5|29
1614627600000|2021-03-01 19:40:00|517.8|516.5|517.8|516.5|518|516.8|517.8|516.5|11
1614627900000|2021-03-01 19:45:00|518|516.8|518.3|517|518.3|517|518|516.5|42
1614628200000|2021-03-01 19:50:00|518|516.8|518.3|517|518.5|517.3|518|516.8|55
1614628500000|2021-03-01 19:55:00|518|516.8|517.8|516.5|518|516.8|517.5|516.3|86
1614628800000|2021-03-01 20:00:00|518|516.8|516|514.8|518|516.8|516|514.8|42
1614629100000|2021-03-01 20:05:00|516.3|514.5|516.5|515.3|516.8|515.3|516|514.5|310
1614629400000|2021-03-01 20:10:00|516.8|515.5|516.5|515.3|517|515.8|516.3|515|27
1614629700000|2021-03-01 20:15:00|516.8|515|516.3|515|516.8|515.3|516|514.8|2
1614630000000|2021-03-01 20:20:00|516.5|514.8|516|514.8|516.5|514.8|515.8|514.5|14
1614630300000|2021-03-01 20:25:00|515.8|514.5|515.8|514.5|516|514.8|515.8|514.3|3
1614630600000|2021-03-01 20:30:00|515.5|514.3|515.8|514.3|515.8|514.5|515.5|514.3|13
1614630900000|2021-03-01 20:35:00|515.5|514|515.3|514|515.8|514.3|515.3|513.8|6
1614631200000|2021-03-01 20:40:00|515.5|513.8|515.3|514|515.5|514.3|515.3|513.8|1
1614631500000|2021-03-01 20:45:00|515.5|514.3|516|514.5|516|514.8|515.5|514|1
1614631800000|2021-03-01 20:50:00|516.3|514.8|516.5|515.3|516.8|515.3|516|514.5|1
1614632100000|2021-03-01 20:55:00|516.8|515|517.3|515.8|517.3|515.8|516.8|515|12
1614632400000|2021-03-01 21:00:00|517|516|516.8|515.5|517|516|516.8|515.3|4
1614632700000|2021-03-01 21:05:00|516.5|515.3|516.8|515.5|517|515.8|516.5|515.3|5
1614633000000|2021-03-01 21:10:00|517|515.8|517|515.5|517|515.8|516.8|515.5|3
1614633300000|2021-03-01 21:15:00|516.8|515.8|517|515.8|517|515.8|516.8|515.5|6
1614633600000|2021-03-01 21:20:00|516.8|515.5|516.8|515.5|517|515.5|516.8|515.5|0
1614633900000|2021-03-01 21:25:00|517|515.8|517|515.8|517|515.8|516.8|515.8|0
1614634200000|2021-03-01 21:30:00|516.8|515.5|517|515.5|517|515.8|516.8|515.5|0
1614634500000|2021-03-01 21:35:00|516.8|515.3|516.3|515|517|515.5|516.3|515|0
1614634800000|2021-03-01 21:40:00|516.5|515.3|516.8|515.3|517|515.5|516.5|515|8
1614635100000|2021-03-01 21:45:00|516.5|515.5|514.5|513.3|516.8|515.5|514.5|513|91
1614635400000|2021-03-01 21:50:00|514.8|513.5|515.5|514.3|516|514.5|514.8|513.5|14
1614635700000|2021-03-01 21:55:00|515.8|514|515.3|513.8|516|514.5|514.8|513.3|9
1614636000000|2021-03-01 22:00:00|515.8|513.5|516.3|514|516.3|514.5|515.8|513.3|0
1614636300000|2021-03-01 22:05:00|516.8|514.5|516.8|514.5|516.8|514.5|516.8|514.5|0
1614636900000|2021-03-01 22:15:00|517|515.3|516.8|514.8|517|515.5|516.8|514.5|0
1614637200000|2021-03-01 22:20:00|516.3|514|516.8|514|516.8|514|516.3|514|0
1614637500000|2021-03-01 22:25:00|516.5||516.8||516.8||516.5||93
1614637800000|2021-03-01 22:30:00|516.5||516.5||516.5||516.5||0
1614638400000|2021-03-01 22:40:00|516.8|515|516.5|514|516.8|515|516.5|514|0
1614638700000|2021-03-01 22:45:00|516.3|513.8|516.3|513.8|516.3|513.8|516.3|513.8|0
1614639000000|2021-03-01 22:50:00||514||514||514||514|0
1614650400000|2021-03-02 02:00:00|510.3|508.8|510.8|509.5|510.8|509.5|509.3|508|13
1614650700000|2021-03-02 02:05:00|510.5|509.3|511|509.5|511.3|509.8|509.8|508.5|45
1614651000000|2021-03-02 02:10:00|510.8|509.8|511.5|510.3|512.3|510.8|510.8|509.8|7
1614651300000|2021-03-02 02:15:00|511.8|510|511|509.5|511.8|510.3|511|509.5|41
1614651600000|2021-03-02 02:20:00|510.8|509.3|509.5|508.3|510.8|509.5|509.3|508|235
1614651900000|2021-03-02 02:25:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|6
1614652200000|2021-03-02 02:30:00|509.3|508|509|507.8|510|508.8|508.8|507.5|36
1614652500000|2021-03-02 02:35:00|508.8|507.5|509.3|508|509.8|508.5|508.8|507.5|12
1614652800000|2021-03-02 02:40:00|509|507.8|509.8|508.5|510|508.5|509|507.8|4
1614653100000|2021-03-02 02:45:00|510|508.3|510.5|509|510.5|509.3|509.8|508.3|10
1614653400000|2021-03-02 02:50:00|510.3|508.8|510|508.8|510.5|509|509.8|508.5|3
1614653700000|2021-03-02 02:55:00|510.3|509|509.5|508.3|510.3|509|509.3|508|28
1614654000000|2021-03-02 03:00:00|509.8|508.5|510.5|509.3|510.8|509.5|509.5|508.3|20
1614654300000|2021-03-02 03:05:00|510.8|509|510.3|509|510.8|509|510|508.8|5
1614654600000|2021-03-02 03:10:00|510.5|509.3|510.8|509.5|511|509.5|510.5|509|17
1614654900000|2021-03-02 03:15:00|510.5|509.3|510.5|509.3|510.8|509.5|510.3|509|8
1614655200000|2021-03-02 03:20:00|510.8|509.5|510.5|509.3|511|509.8|510.5|509.3|64
1614655500000|2021-03-02 03:25:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|19
1614655800000|2021-03-02 03:30:00|510.8|509.5|511.3|509.8|511.3|509.8|510.5|509.3|15
1614656100000|2021-03-02 03:35:00|511.5|510|512|510.8|512|510.8|511.3|509.8|38
1614656400000|2021-03-02 03:40:00|512.3|511|512|510.8|512.3|511|512|510.5|12
1614656700000|2021-03-02 03:45:00|512.3|511|512.3|511|512.5|511.3|512|510.8|30
1614657000000|2021-03-02 03:50:00|512|510.8|512.3|510.8|512.3|511|512|510.8|1
1614657300000|2021-03-02 03:55:00|512.5|511|512.5|511.3|512.8|511.3|512.5|511|10
1614657600000|2021-03-02 04:00:00|512.8|511.5|513.3|512|513.5|512.3|512.8|511.5|13
1614657900000|2021-03-02 04:05:00|513.5|511.8|513.3|511.8|513.5|512|513|511.8|10
1614658200000|2021-03-02 04:10:00|513|511.5|513|511.8|513.3|511.8|513|511.5|3
1614658500000|2021-03-02 04:15:00|512.8|511.5|512.8|511.3|512.8|511.8|512.5|511.3|8
1614658800000|2021-03-02 04:20:00|512.5|511|512.5|511.3|512.8|511.3|512.3|511|1
1614659100000|2021-03-02 04:25:00|512.3|511|512.8|511.5|513|511.8|512.3|511|1
1614659400000|2021-03-02 04:30:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|1
1614659700000|2021-03-02 04:35:00|513||512.8||513||512.8||19
1614660300000|2021-03-02 04:45:00|513||513||513||513||6
1614660600000|2021-03-02 04:50:00|512.8|511.8|512.5|511.3|513|511.8|512.5|511.3|0
1614660900000|2021-03-02 04:55:00|512.8|511.5|512.5|511|512.8|511.5|512.5|511|0
1614661200000|2021-03-02 05:00:00|512.3|510.8|511.5|510.3|512.3|510.8|511.3|510|18
1614661500000|2021-03-02 05:05:00|511.3|510|511.5|510|511.5|510.3|511.3|510|0
1614661800000|2021-03-02 05:10:00|511.3|510.3|511.5|510.3|511.5|510.3|511.3|510.3|0
1614662100000|2021-03-02 05:15:00||510||510.3||510.3||510|0
1614662400000|2021-03-02 05:20:00|511.3|510|510.5|509|511.3|510.3|510.3|509|22
1614662700000|2021-03-02 05:25:00|510.3|509.3|510.5|509.3|510.5|509.3|510|508.8|2
1614663000000|2021-03-02 05:30:00|510.8|509|511.3|510|511.5|510.3|510.8|509|11
1614663300000|2021-03-02 05:35:00|511.5|509.8|510.8|509.3|511.5|509.8|510.5|509.3|7
1614663600000|2021-03-02 05:40:00|510.5|509.5|510.8|509.5|511.3|510|510.5|509.3|11
1614663900000|2021-03-02 05:45:00|510.5|509.3|510.8|509.5|511|509.8|510.5|509.3|0
1614664200000|2021-03-02 05:50:00|511|509.8|511.3|510|511.3|510|510.8|509.5|0
1614664500000|2021-03-02 05:55:00|511.5|509.8|511.3|510|511.5|510.3|511|509.8|13
1614664800000|2021-03-02 06:00:00|511|509.8|511|509.5|511.3|510|510.8|509.5|1
1614665100000|2021-03-02 06:05:00|510.8|509.8|511.5|510.3|511.5|510.3|510.8|509.5|2
1614665400000|2021-03-02 06:10:00|511.8|510.5|512.8|511.5|512.8|511.5|511.8|510.5|23
1614665700000|2021-03-02 06:15:00|512.5|511.3|512.3|510.8|512.5|511.5|511.8|510.5|6
1614666000000|2021-03-02 06:20:00|512.5|511|514.5|513.3|514.5|513.3|512.3|511|42
1614666300000|2021-03-02 06:25:00|514.3|513|514.3|512.8|514.3|513|513.5|512.3|12
1614666600000|2021-03-02 06:30:00|514|512.5|512.5|511.3|514|512.5|512.5|511|20
1614666900000|2021-03-02 06:35:00|512.8|511.5|512.8|511.5|513|511.8|512.5|511.3|3
1614667200000|2021-03-02 06:40:00|513|511.8|512.8|511.5|513|511.8|512.5|511.3|4
1614667500000|2021-03-02 06:45:00|512.5|511.3|512.3|511|512.8|511.3|512.3|510.8|6
1614667800000|2021-03-02 06:50:00|512|510.8|512|510.8|512.5|511.3|511.8|510.5|38
1614668100000|2021-03-02 06:55:00|512.3|511|511.5|510.3|512.5|511.3|511.3|510|19
1614668400000|2021-03-02 07:00:00|511.8|510.5|512.5|511|512.5|511.3|511.3|510|97
1614668700000|2021-03-02 07:05:00|512.3|511.3|513|511.8|513|511.8|512.3|511|11
1614669000000|2021-03-02 07:10:00|513.3|512|513|511.8|513.5|512|513|511.8|6
1614669300000|2021-03-02 07:15:00|512.8|511.5|512.8|511.5|513.3|511.8|512.8|511.5|87
1614669600000|2021-03-02 07:20:00|512.5|511.3|512|510.8|512.8|511.5|512|510.8|54
1614669900000|2021-03-02 07:25:00|512.3|511|513|511.8|513|511.8|512|510.8|202
1614670200000|2021-03-02 07:30:00|513.3|512|513|511.8|513.3|512|512.5|511.3|242
1614670500000|2021-03-02 07:35:00|512.8|511.5|512.5|511.3|513|511.8|512.5|511.3|207
1614670800000|2021-03-02 07:40:00|512.3|511|511.8|510.5|512.3|511|511.8|510.3|59
1614671100000|2021-03-02 07:45:00|512|510.8|511.5|510.3|512|510.8|511.5|510.3|22
1614671400000|2021-03-02 07:50:00|511.8|510|511.5|510.3|511.8|510.5|511.3|510|55
1614671700000|2021-03-02 07:55:00|511.8|510.5|511.3|510|512|510.8|511.3|510|21
1614672000000|2021-03-02 08:00:00|511.5|510.3|510.8|509.5|511.8|510.5|510.8|509.5|207
1614672300000|2021-03-02 08:05:00|511|509.8|511.3|510|511.5|510.3|510.5|509|83
1614672600000|2021-03-02 08:10:00|511.5|510.3|512.3|511|512.5|511.3|511.3|510|212
1614672900000|2021-03-02 08:15:00|512|510.8|512.3|511|512.3|511|511.8|510.5|175
1614673200000|2021-03-02 08:20:00|512|510.8|511.8|510.5|512.3|511|511.5|510.3|42
1614673500000|2021-03-02 08:25:00|512|510.8|511.3|510|512|510.8|511|509.8|615
1614673800000|2021-03-02 08:30:00|511.5|510.3|512|510.8|512.3|511|511.5|510.3|417
1614674100000|2021-03-02 08:35:00|512.3|511|512.3|511|512.3|511|511.8|510.5|33
1614674400000|2021-03-02 08:40:00|512.5|511.3|512.5|511.3|512.8|511.5|512.3|511|225
1614674700000|2021-03-02 08:45:00|512.3|511|512.3|511|512.5|511.3|512|510.8|110
1614675000000|2021-03-02 08:50:00|512|510.8|511|509.8|512.3|511|511|509.8|116
1614675300000|2021-03-02 08:55:00|510.8|509.5|510.5|509|510.8|509.5|510.3|509|91
1614675600000|2021-03-02 09:00:00|510.8|509.3|510|508.8|511|509.8|510|508.8|341
1614675900000|2021-03-02 09:05:00|510.3|508.5|510.5|509.3|510.5|509.3|510|508.5|44
1614676200000|2021-03-02 09:10:00|510.3|509|511.5|510.3|511.5|510.3|509.8|508.5|331
1614676500000|2021-03-02 09:15:00|511.8|510.5|512.8|511.5|512.8|511.5|511.3|510|754
1614676800000|2021-03-02 09:20:00|512.5|511.3|513.3|512|513.3|512|512.3|511|342
1614677100000|2021-03-02 09:25:00|513.5|512.3|514|512.8|514.3|513|513.3|512|304
1614677400000|2021-03-02 09:30:00|514.3|513|514.3|513|514.5|513.3|513.8|512.5|279
1614677700000|2021-03-02 09:35:00|514.5|513.3|516|514.8|516|514.8|514.3|513.3|451
1614678000000|2021-03-02 09:40:00|515.8|514.5|518|516.8|518|516.8|515.8|514.5|368
1614678300000|2021-03-02 09:45:00|518.3|517|519|517.5|519|517.8|518|516.8|625
1614678600000|2021-03-02 09:50:00|518.8|517.3|519|517.8|519.3|518|518.3|517|149
1614678900000|2021-03-02 09:55:00|519.3|518|519|517.8|519.3|518|518.8|517.5|790
1614679200000|2021-03-02 10:00:00|518.8|517.5|519.5|518.3|519.8|518.5|518.8|517.5|754
1614679500000|2021-03-02 10:05:00|519.3|518|519|517.8|519.3|518|518.5|517.3|388
1614679800000|2021-03-02 10:10:00|519.3|518|519.3|518|519.5|518.3|518.8|517.5|73
1614680100000|2021-03-02 10:15:00|519.5|518.3|518.3|517|519.8|518.3|518.3|517|6258
1614680400000|2021-03-02 10:20:00|518.5|517.3|518|516.8|518.8|517.5|517.8|516.5|150
1614680700000|2021-03-02 10:25:00|518.3|517|518.8|517.5|519|517.8|518|516.8|1866
1614681000000|2021-03-02 10:30:00|518.5|517.3|517.3|516|518.5|517.3|517|515.8|417
1614681300000|2021-03-02 10:35:00|517.5|516.3|517.3|516|518|516.5|517.3|516|241
1614681600000|2021-03-02 10:40:00|517|515.8|517.3|516|517.5|516.3|516.8|515.5|108
1614681900000|2021-03-02 10:45:00|517|515.8|516.8|515.5|517.3|516|516.8|515.5|2173
1614682200000|2021-03-02 10:50:00|517|515.8|517|515.8|517.3|516|516.8|515.5|42
1614682500000|2021-03-02 10:55:00|517.3|515.5|516.8|515.5|517.5|516.3|516.8|515.5|200
1614682800000|2021-03-02 11:00:00|517|515.3|517.3|516|517.3|516|516.5|515.3|166
1614683100000|2021-03-02 11:05:00|517|515.8|517|515.8|517.3|516|516.8|515.5|35
1614683400000|2021-03-02 11:10:00|517.3|516|516.8|515.5|517.3|516|516.5|515.3|61
1614683700000|2021-03-02 11:15:00|516.5|515.3|516.8|515.5|517|515.8|516.5|515.3|19
1614684000000|2021-03-02 11:20:00|517|515.8|517.5|516.3|517.8|516.5|516.5|515.3|189
1614684300000|2021-03-02 11:25:00|517.3|516|517|515.8|517.5|516.3|516.8|515.5|37
1614684600000|2021-03-02 11:30:00|516.8|515.5|516.3|515|517|515.8|516|514.8|72
1614684900000|2021-03-02 11:35:00|516.5|515.3|516.5|515.3|517|515.8|516.3|515|31
1614685200000|2021-03-02 11:40:00|516.8|515.5|516.3|515|517|515.8|516.3|515|154
1614685500000|2021-03-02 11:45:00|516.5|515.3|516.3|515|516.5|515.3|516|514.5|55
1614685800000|2021-03-02 11:50:00|516|514.8|517|515.8|517|515.8|516|514.8|51
1614686100000|2021-03-02 11:55:00|517.3|516|517|515.8|517.8|516.5|517|515.8|209
1614686400000|2021-03-02 12:00:00|517.3|515.5|517|515.5|517.3|515.8|516.3|515|38
1614686700000|2021-03-02 12:05:00|516.8|515.8|517.3|516|517.8|516.3|516.8|515.8|27
1614687000000|2021-03-02 12:10:00|517.5|516.3|517.5|516.3|518|516.8|517.3|516|84
1614687300000|2021-03-02 12:15:00|517.8|516.5|518|516.5|518|516.8|517.5|516|92
1614687600000|2021-03-02 12:20:00|517.8|516.8|518.3|517|518.5|517|517.8|516.5|200
1614687900000|2021-03-02 12:25:00|518|516.8|518|516.8|518.3|517|518|516.5|29
1614688200000|2021-03-02 12:30:00|518.3|517|518|516.5|518.5|517|517.8|516.5|1336
1614688500000|2021-03-02 12:35:00|517.8|516.8|519.3|518|519.3|518|517.8|516.8|155
1614688800000|2021-03-02 12:40:00|519|517.8|519.5|518|519.5|518.3|518.8|517.5|61
1614689100000|2021-03-02 12:45:00|519.3|517.8|519.3|518|519.5|518|519|517.8|1514
1614689400000|2021-03-02 12:50:00|519|517.8|519.3|518|519.3|518|519|517.8|84
1614689700000|2021-03-02 12:55:00|519.5|518.3|519|517.8|519.5|518.3|518.5|517.3|176
1614690000000|2021-03-02 13:00:00|518.8|517.5|518.3|517|519.3|518|518.3|517|29
1614690300000|2021-03-02 13:05:00|518.5|517.3|518.8|517.5|518.8|517.5|518.3|516.8|105
1614690600000|2021-03-02 13:10:00|519|517.3|518.8|517.5|519.5|518.3|518.5|517|147
1614690900000|2021-03-02 13:15:00|518.5|517.3|519|517.5|519.8|518.5|518.5|517.3|94
1614691200000|2021-03-02 13:20:00|519.3|517.8|518.3|517|519.3|518|518.3|517|1085
1614691500000|2021-03-02 13:25:00|518|516.8|518.8|517.5|519.3|518|518|516.8|351
1614691800000|2021-03-02 13:30:00|518.5|517.3|517.8|516.5|518.8|517.3|517.8|516.5|99
1614692100000|2021-03-02 13:35:00|518|516.8|518.3|516.8|518.3|517|517.5|516.3|117
1614692400000|2021-03-02 13:40:00|518|516.5|518|516.8|518.3|517|517.5|516.3|97
1614692700000|2021-03-02 13:45:00|517.8|516.5|518.3|517|518.3|517|517.8|516.5|134
1614693000000|2021-03-02 13:50:00|518.5|517.3|520|518.8|520|518.8|518.3|517|261
1614693300000|2021-03-02 13:55:00|519.8|518.5|519.8|518.5|520|518.8|519.3|518|116
1614693600000|2021-03-02 14:00:00|519.5|518.3|520.5|519.3|521.5|520.3|519|517.8|492
1614693900000|2021-03-02 14:05:00|520.8|519.5|521.3|520|521.5|520.3|520.3|519|156
1614694200000|2021-03-02 14:10:00|521.5|520.3|520.8|519.5|521.8|520.5|520.5|519.3|438
1614694500000|2021-03-02 14:15:00|521|519.8|520.3|519|521|519.8|519.8|518.5|141
1614694800000|2021-03-02 14:20:00|520|518.8|520|518.8|520.8|519.3|520|518.8|59
1614695100000|2021-03-02 14:25:00|520.3|519|520.3|519|520.5|519.3|519.3|518|1020
1614695400000|2021-03-02 14:30:00|520|518.8|520.5|519.3|521|519.8|519.5|518.3|458
1614695700000|2021-03-02 14:35:00|520.3|519|520|518.8|521|519.5|519.8|518.5|1360
1614696000000|2021-03-02 14:40:00|520.3|519|517.5|516.3|520.5|519.3|517.5|516.3|349
1614696300000|2021-03-02 14:45:00|517.8|516.5|516|514.8|518.3|517|516|514.8|488
1614696600000|2021-03-02 14:50:00|516.3|515|516.3|514.8|516.8|515.5|515.3|514|172
1614696900000|2021-03-02 14:55:00|516|515|517.5|516.3|518|516.8|516|514.8|490
1614697200000|2021-03-02 15:00:00|517.3|516|518.3|517|519|517.8|517|515.8|565
1614697500000|2021-03-02 15:05:00|518.5|517.3|519.3|518|519.8|518.5|518.5|517.3|338
1614697800000|2021-03-02 15:10:00|519.5|518.3|519|517.8|520|518.8|518.5|517.3|638
1614698100000|2021-03-02 15:15:00|519.3|518|519.8|518.5|520|518.8|519|517.8|187
1614698400000|2021-03-02 15:20:00|519.5|518.3|520.8|519.5|521.3|519.8|519.5|518.3|618
1614698700000|2021-03-02 15:25:00|521|519.8|520.5|519.3|521.5|520.3|520.5|519.3|497
1614699000000|2021-03-02 15:30:00|520.8|519.5|520.3|519|521|519.8|520.3|519|340
1614699300000|2021-03-02 15:35:00|520.5|519.3|518.5|517.3|520.5|519.3|518|516.8|280
1614699600000|2021-03-02 15:40:00|518.8|517|519|517.8|520|518.5|518.5|517|331
1614699900000|2021-03-02 15:45:00|518.8|517.5|519.5|518.3|520.3|519|518.8|517.5|167
1614700200000|2021-03-02 15:50:00|519.3|518|519.3|517.8|520|518.8|518.8|517.5|194
1614700500000|2021-03-02 15:55:00|519.5|518|519.3|518|520|518.5|519|517.8|410
1614700800000|2021-03-02 16:00:00|519.5|518.3|519|517.8|520|518.8|518.3|517|207
1614701100000|2021-03-02 16:05:00|519.3|518|519.5|518.3|519.8|518.5|518.8|517.5|119
1614701400000|2021-03-02 16:10:00|519.3|518|520.5|519.3|520.5|519.3|519.3|518|666
1614701700000|2021-03-02 16:15:00|520.3|519|521.5|520.3|522|520.8|520.3|519|369
1614702000000|2021-03-02 16:20:00|521.3|520|519|517.5|521.5|520.3|518.8|517.5|312
1614702300000|2021-03-02 16:25:00|518.8|517.8|518|516.8|519.5|518|517.8|516.5|783
1614702600000|2021-03-02 16:30:00|517.8|516.5|519|517.8|519.5|518.3|517.8|516.5|594
1614702900000|2021-03-02 16:35:00|519.3|518|518.8|517.5|519.5|518.3|518.5|517.3|282
1614703200000|2021-03-02 16:40:00|518.5|517.3|517.5|516.3|518.5|517.3|517.3|516|490
1614703500000|2021-03-02 16:45:00|517.8|516|518.3|517|518.5|517.3|517|515.8|192
1614703800000|2021-03-02 16:50:00|518|516.8|518.8|517.5|519|517.8|518|516.8|230
1614704100000|2021-03-02 16:55:00|518.5|517.3|519.8|518.5|520|518.8|518.5|517.3|152
1614704400000|2021-03-02 17:00:00|520|518.8|521|519.8|521.3|520|519.8|518.5|262
1614704700000|2021-03-02 17:05:00|520.8|519.5|521.3|520|521.5|520.3|520.8|519.5|213
1614705000000|2021-03-02 17:10:00|521.5|520.3|521.3|520|521.8|520.5|521.3|519.8|940
1614705300000|2021-03-02 17:15:00|521.5|520.3|521.5|520.3|522|520.5|521.3|520|177
1614705600000|2021-03-02 17:20:00|521.8|520.5|521.5|520.3|521.8|520.5|521|519.8|49
1614705900000|2021-03-02 17:25:00|521.8|520.5|521.8|520.5|522|520.8|521.5|520.3|94
1614706200000|2021-03-02 17:30:00|521.5|520.3|521.8|520.5|521.8|520.5|521.5|520.3|41
1614706500000|2021-03-02 17:35:00|522|520.8|522|520.5|522.3|521|521.8|520.5|130
1614706800000|2021-03-02 17:40:00|522.3|520.8|521.8|520.5|522.5|521.3|521.8|520.5|226
1614707100000|2021-03-02 17:45:00|522|520.3|521|519.8|522|520.8|521|519.8|19
1614707400000|2021-03-02 17:50:00|520.8|519.5|521.3|520|521.3|520|520.3|519|93
1614707700000|2021-03-02 17:55:00|521|519.8|521.3|520|521.5|520.3|521|519.8|77
1614708000000|2021-03-02 18:00:00|521.5|520.3|520.5|519.3|521.8|520.3|520.3|519|36
1614708300000|2021-03-02 18:05:00|520.8|519.5|520.8|519.5|521|519.8|520.8|519.3|35
1614708600000|2021-03-02 18:10:00|521|519.3|520.5|519.3|521|519.5|520.3|519|117
1614708900000|2021-03-02 18:15:00|520.3|519|519.8|518.3|520.5|519.3|519.8|518.3|37
1614709200000|2021-03-02 18:20:00|519.5|518.5|519.5|518.3|520|518.8|519|517.8|40
1614709500000|2021-03-02 18:25:00|519.8|518.5|519.8|518.5|520.3|519|519.5|518.5|13
1614709800000|2021-03-02 18:30:00|520|518.8|519.8|518.5|520.3|519|519.5|518.3|4
1614710100000|2021-03-02 18:35:00|519.5|518.3|519.3|517.8|519.5|518.3|519|517.8|34
1614710400000|2021-03-02 18:40:00|519|518|519|517.8|519.5|518.3|518.8|517.5|39
1614710700000|2021-03-02 18:45:00|519.3|518|518.8|517.5|519.8|518.5|518.8|517.5|11
1614711000000|2021-03-02 18:50:00|519|517.8|519|517.8|519.3|518|518.8|517.5|24
1614711300000|2021-03-02 18:55:00|518.8|517.5|519|517.8|519.3|518|518.8|517.5|99
1614711600000|2021-03-02 19:00:00|519.3|518|517.8|516.5|519.3|518|517.8|516.5|32
1614711900000|2021-03-02 19:05:00|518|516.8|517.5|516.3|518.3|517|514|512.8|1020
1614712200000|2021-03-02 19:10:00|517.3|516|516.5|515.3|518|516.5|516|514.5|110
1614712500000|2021-03-02 19:15:00|516.3|515|517.3|516|517.5|516.3|516.3|515|177
1614712800000|2021-03-02 19:20:00|517|515.8|515|513.8|517.3|515.8|514.8|513.3|117
1614713100000|2021-03-02 19:25:00|515.3|513.5|513|511.8|515.3|513.8|512.5|511.3|324
1614713400000|2021-03-02 19:30:00|513.3|512|513.5|512.3|513.8|512.5|513|511.8|134
1614713700000|2021-03-02 19:35:00|513.8|512|513.8|512.3|513.8|512.3|512|510.8|12
1614714000000|2021-03-02 19:40:00|513.5|512|512.8|511.5|513.8|512.3|512.3|510.8|10
1614714300000|2021-03-02 19:45:00|513|511.8|512.8|511.5|513|511.8|512.3|511|22
1614714600000|2021-03-02 19:50:00|512.5|511.3|512.5|511.3|513.3|512|512.5|511|12
1614714900000|2021-03-02 19:55:00|512.3|511|512.3|510.8|512.8|511.5|512.3|510.8|26
1614715200000|2021-03-02 20:00:00|512.5|511|513.3|511.8|513.3|511.8|512.5|511|5
1614715500000|2021-03-02 20:05:00|513|512|513.8|512.5|513.8|512.5|513|511.8|6
1614715800000|2021-03-02 20:10:00|513.5|512.3|513.3|512|513.8|512.5|513.3|512|8
1614716100000|2021-03-02 20:15:00|513.5|511.8|512.8|511.5|513.5|511.8|512.8|511.5|7
1614716400000|2021-03-02 20:20:00|513|511.8|512.5|511.3|513|511.8|512.5|511.3|1
1614716700000|2021-03-02 20:25:00|512.8|511.5|512.8|511.5|513|511.5|512.5|511.3|19
1614717000000|2021-03-02 20:30:00|512.5|511.3|512.3|511|512.8|511.5|512.3|511|1
1614717300000|2021-03-02 20:35:00|512|510.8|512.3|510.8|512.3|511|512|510.5|18
1614717600000|2021-03-02 20:40:00|512.5|511|512.5|511|512.5|511.3|512.3|510.8|1
1614717900000|2021-03-02 20:45:00|512.8|511.3|512.8|511.3|513|511.5|512.5|511|4
1614718200000|2021-03-02 20:50:00|512.5|511.5|512.3|511|512.8|511.5|512.3|511|11
1614718500000|2021-03-02 20:55:00|512.5|510.8|511.8|510.5|512.5|511.3|511.8|510.5|9
1614718800000|2021-03-02 21:00:00|512|510.8|512.8|511.3|512.8|511.3|512|510.5|10
1614719100000|2021-03-02 21:05:00|512.5|511.5|512.8|511.5|513|511.5|512.5|511.3|0
1614719400000|2021-03-02 21:10:00|513|511.3|513|511.5|513|511.8|512.8|511.3|0
1614719700000|2021-03-02 21:15:00|512.8||512.8||513||512.8||4
1614720000000|2021-03-02 21:20:00|513|511.3|512.8|511.3|513|511.5|512.5|511.3|0
1614720300000|2021-03-02 21:25:00|512.5|511.5|512.8|511.3|513|511.5|512.5|511|18
1614720600000|2021-03-02 21:30:00|512.5|511|513|511.8|513.3|512|512|510.5|16
1614720900000|2021-03-02 21:35:00|512.8|511.5|512.5|511|512.8|511.5|512|510.5|48
1614721200000|2021-03-02 21:40:00|512.8|511.3|512|510.5|512.8|511.3|511.8|510.3|54
1614721500000|2021-03-02 21:45:00|512.3|510.8|511|509.5|512.3|510.8|510.8|509.5|17
1614721800000|2021-03-02 21:50:00|511.3|509.8|511.5|510.3|511.8|510.3|511.3|509.8|3
1614722100000|2021-03-02 21:55:00|511.8|510|511.5|509.8|511.8|510|511|509.5|17
1614722400000|2021-03-02 22:00:00|512.5|509.5|512.3|510.3|512.5|510.3|512.3|509.5|0
1614722700000|2021-03-02 22:05:00|512.5|510.5|512.5|510.8|512.5|510.8|512.5|510.5|0
1614725100000|2021-03-02 22:45:00|||||||||10
1614725400000|2021-03-02 22:50:00|||||||||12
1614725700000|2021-03-02 22:55:00||511||510.5||511||510.5|0
1614736800000|2021-03-03 02:00:00|514.3|513|514.3|513|514.5|513.3|514|512.5|10
1614737100000|2021-03-03 02:05:00|514.5|513.3|514|512.8|514.5|513.3|514|512.8|1
1614737400000|2021-03-03 02:10:00|514.3|513|514.3|513|514.5|513.3|513.8|512.5|11
1614737700000|2021-03-03 02:15:00|514.5|513.3|514.8|513.5|514.8|513.5|514.3|512.8|23
1614738000000|2021-03-03 02:20:00|515|513.8|514.8|513.5|515|513.8|514.8|513.5|45
1614738300000|2021-03-03 02:25:00|515|513.8|515|513.8|515.3|514|514.8|513.8|4
1614738600000|2021-03-03 02:30:00|515.3|513.5|515.3|514|515.5|514|515|513.5|0
1614738900000|2021-03-03 02:35:00|515.5|514.3|515.5|514.3|516|514.5|515.5|514.3|5
1614739200000|2021-03-03 02:40:00|515.8|514.5|516|514.5|516.5|515|515.5|514.5|38
1614739500000|2021-03-03 02:45:00|515.8|514.3|516|514.5|516|514.8|515.5|514.3|0
1614739800000|2021-03-03 02:50:00|515.8|514.8|515.5|514.3|516|514.8|515.5|514.3|2
1614740100000|2021-03-03 02:55:00|515.8|514.5|515.5|514.3|515.8|514.5|515.5|514.3|13
1614740400000|2021-03-03 03:00:00|515.8|514.5|515.8|514.5|515.8|514.5|515.5|514.5|1
1614740700000|2021-03-03 03:05:00|516|514.3|515.5|514|516|514.8|515.5|514|3
1614741000000|2021-03-03 03:10:00|515.8|514.3|516|514.8|516.3|514.8|515.5|514|39
1614741300000|2021-03-03 03:15:00|515.8|514.5|515.8|514.5|516|514.8|515.8|514.5|0
1614741600000|2021-03-03 03:20:00|516|514.8|515.5|514.3|516|514.8|515.5|514.3|0
1614741900000|2021-03-03 03:25:00|515.8|514|515.5|514|515.8|514|515.5|514|0
1614742200000|2021-03-03 03:30:00|515.3|514.3|515.5|514.3|515.5|514.3|515.3|514|0
1614742500000|2021-03-03 03:35:00|515.3|514|515.3|513.8|515.3|514|515|513.8|0
1614742800000|2021-03-03 03:40:00|515|514|515.5|514.3|515.5|514.3|515|513.8|0
1614743100000|2021-03-03 03:45:00||514||514.3||514.3||514|0
1614743400000|2021-03-03 03:50:00|515.8|514|515.5|514|515.8|514|515.5|514|0
1614743700000|2021-03-03 03:55:00|515.3|514.3|515.5|514.3|515.8|514.3|515.3|514.3|0
1614744000000|2021-03-03 04:00:00|515.3|514|515.5|514.3|515.5|514.3|515.3|514|0
1614744300000|2021-03-03 04:05:00|515.8|514|515.8|514.5|515.8|514.5|515.8|514|1
1614744600000|2021-03-03 04:10:00|515.5|514.3|515.8|514.3|515.8|514.5|515.5|514.3|0
1614744900000|2021-03-03 04:15:00||514.5||514.3||514.5||514.3|0
1614745200000|2021-03-03 04:20:00|515.5|514|515.3|514|515.5|514.3|515.3|514|2
1614745500000|2021-03-03 04:25:00|515.5|514.3|515.5|514.3|515.5|514.3|515.5|514|12
1614746100000|2021-03-03 04:35:00|515.3|514|515.3|513.8|515.3|514|515|513.8|1
1614746400000|2021-03-03 04:40:00||514||513.8||514||513.8|0
1614746700000|2021-03-03 04:45:00|515|514|515.3|513.8|515.3|514|515|513.8|135
1614747000000|2021-03-03 04:50:00|515|514|515.3|513.8|515.3|514|515|513.8|1
1614747300000|2021-03-03 04:55:00||514||513.8||514||513.8|0
1614747600000|2021-03-03 05:00:00|515|514|515.3|514|515.3|514|515|514|1
1614747900000|2021-03-03 05:05:00|515.5|514.3|515.5|514|515.5|514.3|515.3|514|0
1614748200000|2021-03-03 05:10:00|515.3|514.3|515.5|514|515.5|514.3|515.3|514|0
1614748500000|2021-03-03 05:15:00||514.3||514||514.3||514|0
1614748800000|2021-03-03 05:20:00|515.3|514.3|515.5|514|515.5|514.3|515.3|514|0
1614749100000|2021-03-03 05:25:00|515.3|514.3|515.3|513.8|515.3|514.3|515.3|513.8|0
1614749400000|2021-03-03 05:30:00|515|514|514.8|513.3|515|514|514.5|513.3|2
1614749700000|2021-03-03 05:35:00|514.5|513.5|514.8|513.3|515|513.5|514.5|513.3|0
1614750000000|2021-03-03 05:40:00|515|513.5|514.8|513.5|515.3|514|514.8|513.5|8
1614750300000|2021-03-03 05:45:00|515|513.8|515.3|513.8|515.3|513.8|514.5|513.3|22
1614750600000|2021-03-03 05:50:00|515|514|514.8|513.5|515.3|514|514.8|513.5|2
1614750900000|2021-03-03 05:55:00|515|513.8|514.5|513.3|515|513.8|514.5|513|11
1614751200000|2021-03-03 06:00:00|514.8|513|514.8|513.5|514.8|513.5|514.5|513|22
1614751500000|2021-03-03 06:05:00|514.5|513.3|514.5|513|514.5|513.3|514.3|513|0
1614751800000|2021-03-03 06:10:00|514.3|513.3|514.5|513|514.5|513.3|514.3|513|0
1614752100000|2021-03-03 06:15:00|514.8|513.3|515.3|513.8|515.3|513.8|514.3|512.8|10
1614752400000|2021-03-03 06:20:00|515|513.5|514.8|513.5|515.3|513.8|514.8|513.5|1
1614752700000|2021-03-03 06:25:00|515|513.3|515.3|514|515.3|514|514.8|513.3|3
1614753000000|2021-03-03 06:30:00|515.5|513.8|516.5|515.3|516.5|515.3|515.3|513.8|7
1614753300000|2021-03-03 06:35:00|516.8|515|516.5|515.3|516.8|515.3|516.3|515|2
1614753600000|2021-03-03 06:40:00|516.8|515.5|516.8|515.3|517|515.8|516.5|515.3|2
1614753900000|2021-03-03 06:45:00|516.5|515|516.5|515|516.8|515.3|516.3|515|131
1614754200000|2021-03-03 06:50:00|516|514.8|516.3|514.8|516.5|515|516|514.8|5
1614754500000|2021-03-03 06:55:00|516|515|516.3|515|516.3|515|516|514.8|6
1614754800000|2021-03-03 07:00:00|516.5|515.3|516.3|515|516.5|515.3|515.8|514.5|39
1614755100000|2021-03-03 07:05:00|516|514.8|515.8|514.5|516.3|515|515.8|514.3|14
1614755400000|2021-03-03 07:10:00|516|514.8|516|514.8|516|514.8|515.8|514.5|31
1614755700000|2021-03-03 07:15:00|516.3|515|516|514.8|516.3|515|516|514.8|23
1614756000000|2021-03-03 07:20:00|515.8|514.5|516.3|514.8|516.3|515|515.8|514.5|8
1614756300000|2021-03-03 07:25:00|516|514.5|515.8|514.5|516|514.8|515.5|514.3|31
1614756600000|2021-03-03 07:30:00|515.5|514.3|515.8|514.5|516|514.8|515.5|514.3|7
1614756900000|2021-03-03 07:35:00|515.5|514.3|515.8|514.5|516|514.8|515.5|514.3|3
1614757200000|2021-03-03 07:40:00|515.5|514.3|515.5|514.3|515.8|514.5|515.5|514.3|63
1614757500000|2021-03-03 07:45:00|515.8|514.5|515.3|514|515.8|514.5|515.3|514|37
1614757800000|2021-03-03 07:50:00|515.5|513.8|515.3|514|515.5|514.3|515.3|513.8|207
1614758100000|2021-03-03 07:55:00|515.5|513.8|515.3|514|515.5|514|515|513.8|44
1614758400000|2021-03-03 08:00:00|515|513.8|514.8|513.5|515.8|514.5|514.8|513.5|65
1614758700000|2021-03-03 08:05:00|515|513.8|515.8|514.5|516|514.8|514.8|513.5|226
1614759000000|2021-03-03 08:10:00|516|514.8|515.8|514.5|516.3|515|515.8|514.5|49
1614759300000|2021-03-03 08:15:00|516|514.8|516|514.5|516.3|514.8|515.8|514.5|81
1614759600000|2021-03-03 08:20:00|515.8|514.8|515.3|514|516|514.8|515|513.8|91
1614759900000|2021-03-03 08:25:00|515|513.8|515|513.8|515.5|514|514.8|513.5|304
1614760200000|2021-03-03 08:30:00|515.3|514|515|513.8|516|514.8|514.8|513.5|775
1614760500000|2021-03-03 08:35:00|514.8|513.5|515|513.8|515.5|514.3|514.8|513.5|177
1614760800000|2021-03-03 08:40:00|515.3|514|514.5|513.3|515.5|514.3|514.3|513|167
1614761100000|2021-03-03 08:45:00|514.3|513|514.3|513|514.8|513.5|514|512.8|120
1614761400000|2021-03-03 08:50:00|514.5|513.3|514.8|513.5|515|513.8|514.3|513|100
1614761700000|2021-03-03 08:55:00|514.5|513.3|513.8|512.5|514.5|513.3|513.8|512.5|55
1614762000000|2021-03-03 09:00:00|514|512.8|514|512.8|514|512.8|513.5|512.3|67
1614762300000|2021-03-03 09:05:00|513.8|512.5|514.3|513|514.5|513.3|513.5|512.3|190
1614762600000|2021-03-03 09:10:00|514|512.8|516.5|515.3|517.5|516.3|514|512.8|598
1614762900000|2021-03-03 09:15:00|515.5|515|516.5|515.3|517.8|516.5|515.5|514.3|1403
1614763200000|2021-03-03 09:20:00|516.3|515|515.5|514.3|516.5|515.3|515.5|514.3|94
1614763500000|2021-03-03 09:25:00|515.3|514|516|514.8|516|514.8|515.3|513.8|121
1614763800000|2021-03-03 09:30:00|515.8|514.5|517.8|516.5|517.8|516.5|515.8|514.3|43
1614764100000|2021-03-03 09:35:00|517.5|516.3|518.5|517.3|519|517.8|517.5|516.3|272
1614764400000|2021-03-03 09:40:00|518.8|517|519.8|518.5|520|518.8|518.8|517|121
1614764700000|2021-03-03 09:45:00|520|518.8|521.3|520|522|520.5|519.5|518.3|624
1614765000000|2021-03-03 09:50:00|521|519.8|520.8|519.3|521.3|520|520.5|519.3|244
1614765300000|2021-03-03 09:55:00|521|519.5|521.3|520|521.3|520|520.5|519.3|196
1614765600000|2021-03-03 10:00:00|521|519.8|520|518.8|521.5|520.3|520|518.8|265
1614765900000|2021-03-03 10:05:00|520.3|518.5|520.3|519|520.8|519.5|519.8|518.5|52
1614766200000|2021-03-03 10:10:00|520.5|519.3|520.3|519|521|519.5|520.3|519|172
1614766500000|2021-03-03 10:15:00|520|518.8|520.8|519.5|521|519.8|519.8|518.5|54
1614766800000|2021-03-03 10:20:00|521|519.8|520.5|519.3|521.3|520|520.3|519|71
1614767100000|2021-03-03 10:25:00|520.8|519|521|519.8|521.3|520|520.8|519|61
1614767400000|2021-03-03 10:30:00|520.8|519.5|521.5|520|521.8|520.5|520.5|519.3|108
1614767700000|2021-03-03 10:35:00|521.3|520.3|520.8|519.5|521.3|520.3|520.3|519|258
1614768000000|2021-03-03 10:40:00|520.5|519.3|520.8|519.5|520.8|519.5|520.3|519|130
1614768300000|2021-03-03 10:45:00|520.5|519.3|522|520.8|522|520.8|520.5|519.3|158
1614768600000|2021-03-03 10:50:00|521.8|520.5|522.3|521|522.8|521.5|521.8|520.5|113
1614768900000|2021-03-03 10:55:00|522.5|521.3|523|521.8|523|521.8|522.3|521|196
1614769200000|2021-03-03 11:00:00|523.3|522|522|520.8|523.3|522|521.5|520.3|66
1614769500000|2021-03-03 11:05:00|522.3|521|521.3|520|522.5|521.3|521.3|520|142
1614769800000|2021-03-03 11:10:00|521.5|520.3|521|519.8|521.5|520.3|520.8|519.5|25
1614770100000|2021-03-03 11:15:00|521.3|520|521.3|520|521.5|520|521|519.8|47
1614770400000|2021-03-03 11:20:00|521|519.8|521.5|520.3|522|520.8|521|519.8|48
1614770700000|2021-03-03 11:25:00|521.3|520|521.8|520.5|522.3|521|521.3|520|79
1614771000000|2021-03-03 11:30:00|521.5|520.3|521|519.5|521.8|520.5|520.8|519.5|107
1614771300000|2021-03-03 11:35:00|520.8|519.8|520.8|519.5|521.3|520|520.8|519.5|219
1614771600000|2021-03-03 11:40:00|521|519.8|520.3|519|521.3|520|520|518.8|725
1614771900000|2021-03-03 11:45:00|520.5|519.3|520.5|519.3|520.8|519.5|520.3|519|128
1614772200000|2021-03-03 11:50:00|520.8|519.5|520.5|519.3|520.8|519.5|520.5|519|1935
1614772500000|2021-03-03 11:55:00|520.3|519|520.8|519.5|520.8|519.5|520.3|519|156
1614772800000|2021-03-03 12:00:00|520.5|519.3|520|518.8|520.8|519.5|519.8|518.5|213
1614773100000|2021-03-03 12:05:00|520.3|519|519.5|518.3|520.3|519|519.3|518|95
1614773400000|2021-03-03 12:10:00|519.3|518|519|517.8|519.5|518|518.8|517.5|470
1614773700000|2021-03-03 12:15:00|519.3|518|518.8|517.5|519.3|518|518.8|517.5|57
1614774000000|2021-03-03 12:20:00|518.5|517.3|518.8|517.5|519|517.8|518.5|517.3|38
1614774300000|2021-03-03 12:25:00|519|517.8|518.8|517.5|519.3|518|518.8|517.5|35
1614774600000|2021-03-03 12:30:00|518.5|517.3|518.8|517.5|518.8|517.5|518.5|517.3|32
1614774900000|2021-03-03 12:35:00|519|517.3|518.5|517.3|519|517.8|518.5|517.3|103
1614775200000|2021-03-03 12:40:00|518.3|517|518.5|517.3|518.8|517.3|518.3|517|101
1614775500000|2021-03-03 12:45:00|518.8|517.5|518.5|517.3|518.8|517.5|518|516.8|48
1614775800000|2021-03-03 12:50:00|518.3|517|518.5|517.3|518.8|517.5|518.3|517|87
1614776100000|2021-03-03 12:55:00|518.8|517.5|518.8|517.5|519|517.8|518.3|517|325
1614776400000|2021-03-03 13:00:00|519|517.8|517.8|516.5|519|517.8|517.8|516.5|222
1614776700000|2021-03-03 13:05:00|518|516.8|517|515.5|518|516.8|516.8|515.5|157
1614777000000|2021-03-03 13:10:00|516.8|515.8|516.8|515.5|517.5|516.3|516.8|515.5|70
1614777300000|2021-03-03 13:15:00|517|515.8|517|515.8|517.5|516|516.8|515.5|171
1614777600000|2021-03-03 13:20:00|517.3|515.5|517.3|516|517.5|516.3|516.3|515|228
1614777900000|2021-03-03 13:25:00|517|515.8|517.5|516.3|517.8|516.5|516.8|515.5|131
1614778200000|2021-03-03 13:30:00|517.3|516|517|515.8|517.5|516.3|516.8|515.5|176
1614778500000|2021-03-03 13:35:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|143
1614778800000|2021-03-03 13:40:00|517.3|516|517|515.8|517.5|516.3|516.8|515.5|61
1614779100000|2021-03-03 13:45:00|516.8|515.5|516.3|515|516.8|515.5|515.8|514.5|289
1614779400000|2021-03-03 13:50:00|516|514.8|517.5|516.3|517.8|516.5|515.8|514.5|206
1614779700000|2021-03-03 13:55:00|517.3|516|518.8|517.5|518.8|517.5|517|515.8|161
1614780000000|2021-03-03 14:00:00|519|517.8|518.8|517.5|519.3|518|518|516.8|685
1614780300000|2021-03-03 14:05:00|519|517.8|520|518.5|520|518.8|518.8|517.5|112
1614780600000|2021-03-03 14:10:00|519.8|518.8|518|516.5|520|518.8|517.8|516.5|519
1614780900000|2021-03-03 14:15:00|517.8|516.8|518|516.8|518.5|517|517.3|516|252
1614781200000|2021-03-03 14:20:00|518.3|517|517.8|516.5|518.3|517|517.8|516.5|48
1614781500000|2021-03-03 14:25:00|518|516.8|517.5|516.3|518.3|517|517.3|516|102
1614781800000|2021-03-03 14:30:00|517.3|516|517.5|516.3|518.3|517|517.3|516|157
1614782100000|2021-03-03 14:35:00|517.3|516|517.5|516.3|518|516.8|517|515.5|190
1614782400000|2021-03-03 14:40:00|517.8|516.5|517.8|516.5|518.5|517.3|517|515.8|207
1614782700000|2021-03-03 14:45:00|518|516.8|518.5|517.3|519|517.8|517.8|516.5|119
1614783000000|2021-03-03 14:50:00|518.8|517.5|518.3|516.8|519.3|518|518|516.8|263
1614783300000|2021-03-03 14:55:00|518|517|517.5|516.3|518.5|517.3|517.3|516|241
1614783600000|2021-03-03 15:00:00|517.8|516.5|518.5|517|518.5|517.3|517.5|516.3|221
1614783900000|2021-03-03 15:05:00|518.3|517.3|519|517.8|519.3|518|518|516.8|118
1614784200000|2021-03-03 15:10:00|518.8|517.5|518.5|517.3|519.3|518|518.3|517|57
1614784500000|2021-03-03 15:15:00|518.8|517.5|519|517.8|519.3|518|518.5|517|54
1614784800000|2021-03-03 15:20:00|519.3|518|518.5|517.3|519.5|518.3|518.3|517|149
1614785100000|2021-03-03 15:25:00|518.3|517|518|516.5|518.5|517.3|517.5|516.3|104
1614785400000|2021-03-03 15:30:00|517.3|516.8|517.3|515.8|517.8|516.8|514.5|513|725
1614785700000|2021-03-03 15:35:00|517|516|520.8|519.5|520.8|519.5|516.8|515.5|375
1614786000000|2021-03-03 15:40:00|521|519.8|520|518.8|521.8|520.3|520|518.8|1716
1614786300000|2021-03-03 15:45:00|519.8|518.5|521.3|520|521.3|520|519.8|518.5|767
1614786600000|2021-03-03 15:50:00|521.5|519.8|521.8|520.5|522.3|521|521|519.8|675
1614786900000|2021-03-03 15:55:00|521.5|520.3|522.3|521|522.8|521.5|521.5|520.3|472
1614787200000|2021-03-03 16:00:00|522|520.8|521.3|520|522.5|521.3|521.3|520|151
1614787500000|2021-03-03 16:05:00|521.5|520.3|519.8|518.5|521.8|520.5|519.5|518.3|128
1614787800000|2021-03-03 16:10:00|520|518.3|519.8|518.5|520.3|519|519.5|518|145
1614788100000|2021-03-03 16:15:00|519.5|518.3|519|517.8|519.5|518.3|518.3|517|218
1614788400000|2021-03-03 16:20:00|519.3|518|519.5|518.3|520.3|519|519|517.8|447
1614788700000|2021-03-03 16:25:00|519.8|518.5|521|519.5|521.3|520|519.8|518.5|1594
1614789000000|2021-03-03 16:30:00|520.8|519.8|521|519.8|521.3|520|520.8|519.5|450
1614789300000|2021-03-03 16:35:00|521.3|520|521|519.8|521.8|520.5|520.8|519.5|322
1614789600000|2021-03-03 16:40:00|521.3|520|521.3|519.8|521.5|520.3|520.8|519.5|49
1614789900000|2021-03-03 16:45:00|521|520|520.5|519.3|521.3|520|520.5|519.3|99
1614790200000|2021-03-03 16:50:00|520.3|519|521.3|520|521.3|520|520.3|519|31
1614790500000|2021-03-03 16:55:00|521.5|520.3|521.8|520.5|522.5|521.3|521.5|520.3|115
1614790800000|2021-03-03 17:00:00|522|520.8|521.3|520|522|520.8|521|519.5|154
1614791100000|2021-03-03 17:05:00|521.5|520.3|521.5|520.3|522|520.8|521|519.8|127
1614791400000|2021-03-03 17:10:00|521.3|520|522.3|521|522.5|521.3|521.3|520|213
1614791700000|2021-03-03 17:15:00|522|520.8|522|520.8|522.3|521|521.8|520.5|235
1614792000000|2021-03-03 17:20:00|522.3|520.5|521.8|520.3|522.5|521.3|521.3|519.8|233
1614792300000|2021-03-03 17:25:00|521.5|520.5|522|520.8|522|520.8|521.3|520|64
1614792600000|2021-03-03 17:30:00|521.8|520.5|521.5|520.3|522.3|520.8|521.5|520.3|66
1614792900000|2021-03-03 17:35:00|521.8|520.5|521.8|520.5|522|520.8|521.3|520|73
1614793200000|2021-03-03 17:40:00|522|520.8|522.8|521.5|523|521.8|522|520.8|105
1614793500000|2021-03-03 17:45:00|523|521.8|523.8|522.5|523.8|522.5|522.5|521|533
1614793800000|2021-03-03 17:50:00|524|522.8|523|521.8|524.3|523|523|521.8|220
1614794100000|2021-03-03 17:55:00|523.3|522|523.3|522|523.5|522.3|522.5|521.3|33
1614794400000|2021-03-03 18:00:00|523.5|522.3|522.8|521.5|523.5|522.3|522.5|521.3|46
1614794700000|2021-03-03 18:05:00|523|521.8|523|521.8|523.3|522|522.8|521.5|15
1614795000000|2021-03-03 18:10:00|523.3|522|523.5|522.3|523.8|522.5|522.8|521.5|75
1614795300000|2021-03-03 18:15:00|523.8|522.5|523.8|522.5|523.8|522.5|523.3|522|59
1614795600000|2021-03-03 18:20:00|523.5|522.3|523|521.8|523.5|522.3|522.8|521.5|76
1614795900000|2021-03-03 18:25:00|523.3|522|523|521.8|523.5|522.3|523|521.8|22
1614796200000|2021-03-03 18:30:00|522.8|521.5|523.3|522|523.3|522|522.5|521.3|32
1614796500000|2021-03-03 18:35:00|523.5|522.3|523|521.8|523.5|522.3|523|521.8|145
1614796800000|2021-03-03 18:40:00|523.3|521.5|523|521.8|523.3|522|523|521.5|12
1614797100000|2021-03-03 18:45:00|523.3|522|522.8|521.5|523.3|522|522.5|521.3|31
1614797400000|2021-03-03 18:50:00|523|521.8|522.3|521|523|521.8|522.3|521|45
1614797700000|2021-03-03 18:55:00|522.5|521.3|522.5|521.3|522.8|521.3|522.3|521|65
1614798000000|2021-03-03 19:00:00|522.3|521|521.3|520|522.3|521|521.3|519.8|185
1614798300000|2021-03-03 19:05:00|521.5|520.3|520.8|519.5|521.5|520.3|520.5|519.3|93
1614798600000|2021-03-03 19:10:00|521|519.8|521|519.8|521.3|520|520.8|519.5|8
1614798900000|2021-03-03 19:15:00|520.8|519.5|521.5|520.3|521.5|520.3|520.5|519.3|25
1614799200000|2021-03-03 19:20:00|521.8|520.5|520.8|519.5|521.8|520.5|520.5|519.3|108
1614799500000|2021-03-03 19:25:00|520.5|519.3|521|519.8|521|519.8|520|518.8|317
1614799800000|2021-03-03 19:30:00|520.8|519.5|521.5|520.3|522.3|520.8|520.8|519.5|269
1614800100000|2021-03-03 19:35:00|521.8|520.5|521.5|520.3|522|520.8|521.5|520.3|25
1614800400000|2021-03-03 19:40:00|521.3|520|521.5|520.3|521.8|520.5|521.3|520|25
1614800700000|2021-03-03 19:45:00|521.8|520.5|521.5|520.3|522|520.5|521|519.8|46
1614801000000|2021-03-03 19:50:00|521.3|520|520.5|519.3|521.5|520.3|520.5|519.3|67
1614801300000|2021-03-03 19:55:00|520.3|519|520.3|519|520.5|519.3|520|518.8|13
1614801600000|2021-03-03 20:00:00|520.5|519.3|520.5|519.3|520.5|519.3|520.3|519|19
1614801900000|2021-03-03 20:05:00|520.8|519.5|521|519.8|521|519.8|520.5|519.3|4
1614802500000|2021-03-03 20:15:00|520.8|519.5|521|519.8|521|519.8|520.8|519.5|4
1614802800000|2021-03-03 20:20:00|520.8|519.5|521|519.5|521|519.8|520.8|519.5|5
1614803100000|2021-03-03 20:25:00|520.8|519.8|520.8|519.5|520.8|519.8|520.5|519|29
1614803400000|2021-03-03 20:30:00|520.5|519.3|521|519.5|521|519.8|520.5|519.3|5
1614803700000|2021-03-03 20:35:00|520.8|519.8|520.5|519.3|521|519.8|520.5|519.3|17
1614804000000|2021-03-03 20:40:00|520.8|519.5|520.8|519.5|520.8|519.5|520.5|519.3|1
1614804300000|2021-03-03 20:45:00|521|519.8|520.5|519.3|521|519.8|520.5|519.3|32
1614804600000|2021-03-03 20:50:00|520.3|519|520.3|519|520.5|519.3|520|518.8|1
1614804900000|2021-03-03 20:55:00|520.5|519.3|520|518.8|520.8|519.5|520|518.8|34
1614805200000|2021-03-03 21:00:00|520.3|519|520.3|519|520.5|519|520.3|519|5
1614805500000|2021-03-03 21:05:00|520.5|519.3|520.5|519|520.5|519.3|520.3|519|12
1614805800000|2021-03-03 21:10:00|520.3|519.3|520.5|519|520.5|519.3|520.3|519|0
1614806100000|2021-03-03 21:15:00|520.8|519.3|520.8|519.3|520.8|519.5|520.5|519|1
1614806400000|2021-03-03 21:20:00|520.5|519|520.3|519|520.5|519.3|520.3|519|0
1614806700000|2021-03-03 21:25:00|520.5|519.3|520.5|519|520.5|519.3|520.3|519|4
1614807000000|2021-03-03 21:30:00|520.3|518.8|520.3|519|520.5|519|520|518.8|10
1614807300000|2021-03-03 21:35:00||518.8||519||519||518.8|0
1614807600000|2021-03-03 21:40:00|520|518.8|519.8|518.5|520.3|519|519.8|518.5|1
1614807900000|2021-03-03 21:45:00|520|518.8|518|516.8|520|518.8|518|516.8|55
1614808200000|2021-03-03 21:50:00|518.3|517|518.3|517|518.5|517.3|518|516.5|127
1614808500000|2021-03-03 21:55:00|518|516.8|519|517.5|519|517.5|518|516.8|31
1614808800000|2021-03-03 22:00:00|519.3|517|519.3|517.3|519.3|517.3|519.3|517|0
1614809100000|2021-03-03 22:05:00||517.8||518||518||517.8|0
1614809400000|2021-03-03 22:10:00||517.8||517.8||517.8||517.8|0
1614812100000|2021-03-03 22:55:00|520.8|518|520.5|517.3|520.8|518|520.3|517.3|23
1614823200000|2021-03-04 02:00:00|521|519.3|521.3|520|521.5|520.3|520.5|519.3|2
1614823500000|2021-03-04 02:05:00|521.5|519.8|521.3|520|521.8|520.3|521|519.8|0
1614823800000|2021-03-04 02:10:00|521|519.8|520.8|519.5|521.3|519.8|520.8|519.5|3
1614824100000|2021-03-04 02:15:00|521|519.8|521|519.5|521|519.8|520.8|519.5|19
1614824400000|2021-03-04 02:20:00|521.3|519.8|521|519.5|521.3|520|521|519.5|0
1614824700000|2021-03-04 02:25:00|520.8|519.8|520.8|519.3|521|519.8|520.8|519.3|0
1614825000000|2021-03-04 02:30:00|520.5|519.5|521|519.8|521|519.8|520.5|519.3|0
1614825300000|2021-03-04 02:35:00|521.3|520|521.3|520|521.5|520.3|520.8|519.5|1
1614825600000|2021-03-04 02:40:00|521.5|520.3|522.5|521|522.5|521.3|521.3|520|1
1614825900000|2021-03-04 02:45:00|522.8|521.3|522.3|520.8|522.8|521.5|522.3|520.8|182
1614826200000|2021-03-04 02:50:00|522|521|521.8|520.5|522|521|521.5|520.3|15
1614826500000|2021-03-04 02:55:00|521.5|520.3|522|520.8|522|520.8|521.5|520.3|3
1614826800000|2021-03-04 03:00:00|521.8|520.5|521.5|520|522|520.8|521|519.8|3
1614827100000|2021-03-04 03:05:00|521.3|520.3|521.3|520|521.8|520.5|521|519.8|2
1614827400000|2021-03-04 03:10:00|521.5|519.8|521|519.8|521.5|520|521|519.8|0
1614827700000|2021-03-04 03:15:00|521.3|520|521.3|519.8|521.3|520|521|519.8|2
1614828000000|2021-03-04 03:20:00|521|519.5|521|519.8|521.3|519.8|520.8|519.5|1
1614828300000|2021-03-04 03:25:00|521.3|519.5|521|519.8|521.3|520|520.8|519.5|2
1614828600000|2021-03-04 03:30:00|520.8|519.5|521.5|520.3|521.5|520.3|520.8|519.5|0
1614828900000|2021-03-04 03:35:00|521.3|520|521.5|520|521.5|520.3|521.3|520|0
1614829200000|2021-03-04 03:40:00|521.3|519.8|521.5|520|521.5|520.3|521|519.8|3
1614829500000|2021-03-04 03:45:00|521.3|520.3|521.5|520.3|521.5|520.3|521.3|520.3|0
1614829800000|2021-03-04 03:50:00|521.8|520|521.8|520.3|522.3|520.8|521.8|520|6
1614830100000|2021-03-04 03:55:00|521.5|520.5|521.5|520.3|521.8|520.5|521.5|520.3|2
1614830400000|2021-03-04 04:00:00|521.8|520.5|521.8|520.5|522|520.5|521.5|520|0
1614830700000|2021-03-04 04:05:00|522|520.3|522.3|520.8|522.3|521|521.5|520.3|6
1614831000000|2021-03-04 04:10:00|522|521|522|520.5|522.3|521|522|520.5|0
1614831300000|2021-03-04 04:15:00|521.8|520.8|522.3|521|522.3|521|521.5|520.3|24
1614831600000|2021-03-04 04:20:00|522.5|520.8|523.5|522.3|523.8|522.3|522|520.8|11
1614831900000|2021-03-04 04:25:00|523.8|522|523.3|522|523.8|522.5|523.3|521.8|0
1614832200000|2021-03-04 04:30:00|523.5|521.8|523.3|522|523.5|522|523.3|521.8|1
1614832500000|2021-03-04 04:35:00|523|521.8|523.8|522.3|523.8|522.5|523|521.8|2
1614832800000|2021-03-04 04:40:00|523.5|522|523.5|522.3|523.8|522.3|523.5|522|2
1614833100000|2021-03-04 04:45:00||522||522.3||522.3||522|0
1614833400000|2021-03-04 04:50:00||522||522.3||522.3||522|1
1614833700000|2021-03-04 04:55:00|523.8|522.5|524.3|523|524.5|523.3|523.5|522.5|1
1614834000000|2021-03-04 05:00:00|524.5|522.8|524.3|523|524.5|523|524|522.8|3
1614834300000|2021-03-04 05:05:00|524|522.8|523.5|522|524.3|522.8|523.5|522|7
1614834600000|2021-03-04 05:10:00|523.3|521.8|523|521.5|523.5|521.8|523|521.5|26
1614834900000|2021-03-04 05:15:00|522.8|521.8|523|521.5|523|521.8|522.8|521.5|0
1614835200000|2021-03-04 05:20:00|522.8|521.8|522.8|521.5|523|521.8|522.8|521.3|1
1614835500000|2021-03-04 05:25:00|523|521.3|522.5|521.3|523|521.8|522.5|521.3|1
1614835800000|2021-03-04 05:30:00|522.3|521|522.5|521.3|522.8|521.5|522.3|521|7
1614836100000|2021-03-04 05:35:00|522.3|521|523.3|522|523.3|522|522.3|520.8|9
1614836400000|2021-03-04 05:40:00|523|521.8|522.8|521.3|523.3|522|522.8|521.3|8
1614836700000|2021-03-04 05:45:00|522.5|521.5|523|521.8|523.3|521.8|522.5|521.3|10
1614837000000|2021-03-04 05:50:00|523.3|521.5|523|521.8|523.3|522|523|521.5|0
1614837300000|2021-03-04 05:55:00|523.3|521.5|522.5|521.3|523.3|521.5|522.5|521.3|3
1614837600000|2021-03-04 06:00:00|522.3|521|522|520.5|522.5|521.3|522|520.5|5
1614837900000|2021-03-04 06:05:00|522.3|520.8|522.8|521.3|522.8|521.5|522.3|520.8|2
1614838200000|2021-03-04 06:10:00|522.5|521|522.3|521|522.8|521.5|522.3|521|0
1614838500000|2021-03-04 06:15:00|522.5|521.3|522.5|521.3|522.8|521.5|522.3|520.8|6
1614838800000|2021-03-04 06:20:00|522.8|521.5|522.5|521.3|523.3|521.8|522.5|521.3|8
1614839100000|2021-03-04 06:25:00|522.8|521|522.5|521.3|523|521.5|522.5|521|2
1614839400000|2021-03-04 06:30:00|522.8|521|522.3|521|522.8|521.3|522|520.8|5
1614839700000|2021-03-04 06:35:00|522|520.8|521.8|520.3|522|521|521.3|520|14
1614840000000|2021-03-04 06:40:00|521.5|520.5|521.8|520.5|522|520.5|521.5|520|54
1614840300000|2021-03-04 06:45:00|521.5|520.3|522.3|521|522.5|521.3|521.5|520.3|0
1614840600000|2021-03-04 06:50:00|522.5|520.8|521.8|520.5|522.5|521|521.8|520.5|10
1614840900000|2021-03-04 06:55:00|522|520.3|521.5|520.3|522|520.5|521.5|520|5
1614841200000|2021-03-04 07:00:00|521.3|520|522.3|521|522.5|521.3|521.3|520|36
1614841500000|2021-03-04 07:05:00|522.5|520.8|523.5|522|523.5|522|522.3|520.8|6
1614841800000|2021-03-04 07:10:00|523.3|521.8|523|521.8|523.5|522.3|523|521.5|20
1614842100000|2021-03-04 07:15:00|522.8|521.5|522.5|521.3|523.3|521.8|522.3|521|136
1614842400000|2021-03-04 07:20:00|522.8|521.5|524.3|523|524.5|523.3|522.8|521.5|31
1614842700000|2021-03-04 07:25:00|524.5|522.8|524.3|522.8|524.5|523|523.8|522.5|33
1614843000000|2021-03-04 07:30:00|524|523|523.5|522|524.5|523.3|523.5|522|64
1614843300000|2021-03-04 07:35:00|523.3|522.3|523.3|522|524|522.8|523|521.8|94
1614843600000|2021-03-04 07:40:00|523|521.8|524|522.8|524|522.8|523|521.8|207
1614843900000|2021-03-04 07:45:00|524.3|523|523.3|522|524.5|523.3|523.3|522|26
1614844200000|2021-03-04 07:50:00|523.5|522.3|523.3|522|523.8|522.3|523|521.8|13
1614844500000|2021-03-04 07:55:00|523|521.8|523.3|522|523.5|522.3|523|521.5|106
1614844800000|2021-03-04 08:00:00|523.5|522.3|523|521.8|523.8|522.5|522.5|521.3|322
1614845100000|2021-03-04 08:05:00|522.8|521.5|522.8|521.3|523|521.8|522.3|521|255
1614845400000|2021-03-04 08:10:00|522.5|521.5|522|520.8|522.8|521.5|521.8|520.5|1568
1614845700000|2021-03-04 08:15:00|521.8|520.5|522|520.8|522.3|521|521.3|519.8|683
1614846000000|2021-03-04 08:20:00|522.3|521|522.3|521|522.8|521.5|521.8|520.5|200
1614846300000|2021-03-04 08:25:00|522|520.8|521.3|520|522.3|521|521|519.8|8064
1614846600000|2021-03-04 08:30:00|521|519.8|520.8|519.5|521.3|520|520.5|519.3|353
1614846900000|2021-03-04 08:35:00|521|519.8|520.3|519|521|519.8|520.3|519|94
1614847200000|2021-03-04 08:40:00|520.5|519.3|518.5|517.3|520.5|519.3|518.3|517|175
1614847500000|2021-03-04 08:45:00|518.8|517.5|520|518.8|520|518.8|518.5|517.3|305
1614847800000|2021-03-04 08:50:00|519.8|518.5|518.8|517.5|519.8|518.5|518|516.8|133
1614848100000|2021-03-04 08:55:00|519|517.8|518.3|517|519.3|518|518.3|516.8|213
1614848400000|2021-03-04 09:00:00|518.5|517.3|518|516.8|518.8|517.5|518|516.8|2520
1614848700000|2021-03-04 09:05:00|518.3|516.5|517.8|516.3|518.8|517.5|517.5|516.3|1755
1614849000000|2021-03-04 09:10:00|517.5|516.5|516.5|515.3|518|516.8|516.5|515.3|192
1614849300000|2021-03-04 09:15:00|516.3|515|515.3|514|517|515.8|515|513.8|605
1614849600000|2021-03-04 09:20:00|515.5|513.8|514.8|513.5|515.5|514|514|512.8|496
1614849900000|2021-03-04 09:25:00|514.5|513.3|514.3|513|514.8|513.3|514|512.8|666
1614850200000|2021-03-04 09:30:00|514|512.8|513.3|512|514.3|513|512.8|511.5|2264
1614850500000|2021-03-04 09:35:00|513|511.8|512.3|511|513|511.8|512.3|510.8|774
1614850800000|2021-03-04 09:40:00|512|510.8|511.3|510|512|510.8|510.8|509.5|786
1614851100000|2021-03-04 09:45:00|511|509.8|512.5|511.3|512.5|511.3|511|509.8|504
1614851400000|2021-03-04 09:50:00|512.3|511|514|512.8|514|512.8|512.3|510.8|1690
1614851700000|2021-03-04 09:55:00|513.8|512.5|514|512.5|514.5|513.3|513.5|512.3|185
1614852000000|2021-03-04 10:00:00|513.8|512.8|514|512.8|514.3|513|513.3|512|96
1614852300000|2021-03-04 10:05:00|514.3|513|513|511.8|514.3|513|512.8|511.5|189
1614852600000|2021-03-04 10:10:00|512.8|511.5|512.5|511.3|513|511.8|512.3|511|101
1614852900000|2021-03-04 10:15:00|512.3|511|511.5|510.3|512.5|511.3|511.5|510|67
1614853200000|2021-03-04 10:20:00|511.3|510|511|509.8|511.8|510.5|511|509.8|283
1614853500000|2021-03-04 10:25:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|182
1614853800000|2021-03-04 10:30:00|510.8|509.5|511.3|510|511.8|510.5|509.5|508.3|864
1614854100000|2021-03-04 10:35:00|511.5|510.3|512|510.8|512.3|511|511.3|510|217
1614854400000|2021-03-04 10:40:00|512.3|511|513|511.8|513.3|512|512|510.8|119
1614854700000|2021-03-04 10:45:00|513.3|512|513.8|512.5|513.8|512.5|512.8|511.5|459
1614855000000|2021-03-04 10:50:00|514|512.8|515|513.8|515|513.8|513.8|512.5|311
1614855300000|2021-03-04 10:55:00|515.3|514|515|513.8|515.3|514|514.5|513.3|201
1614855600000|2021-03-04 11:00:00|514.8|513.5|514.5|513.3|515|513.8|514.3|513|112
1614855900000|2021-03-04 11:05:00|514.3|513|514|512.8|514.5|513.3|513|511.5|202
1614856200000|2021-03-04 11:10:00|513.8|512.5|514|512.8|514|512.8|513.5|512.3|149
1614856500000|2021-03-04 11:15:00|514.3|513|514.3|513|514.5|513.3|514|512.8|623
1614856800000|2021-03-04 11:20:00|514|512.8|515.3|514|515.3|514|514|512.8|217
1614857100000|2021-03-04 11:25:00|515|513.8|514.8|513.5|515.3|514|514.5|513.3|148
1614857400000|2021-03-04 11:30:00|514.5|513.3|514|512.8|514.5|513.3|514|512.5|1129
1614857700000|2021-03-04 11:35:00|514.3|513|515.5|514|515.5|514.3|514|512.8|187
1614858000000|2021-03-04 11:40:00|515.3|514.3|515|513.8|515.8|514.3|514.5|513.3|33
1614858300000|2021-03-04 11:45:00|515.3|514|516|514.8|516|514.8|515|513.8|127
1614858600000|2021-03-04 11:50:00|515.8|514.5|517|515.8|517|515.8|515.8|514.5|44
1614858900000|2021-03-04 11:55:00|517.3|516|517.3|516|517.5|516|516.8|515.5|58
1614859200000|2021-03-04 12:00:00|517.5|516.3|516.8|515.3|518|516.8|516.5|515.3|47
1614859500000|2021-03-04 12:05:00|517|515.5|517.3|516|517.3|516|516.8|515.3|78
1614859800000|2021-03-04 12:10:00|517.5|516.3|517.3|516|518|516.8|517.3|516|43
1614860100000|2021-03-04 12:15:00|517.5|516.3|517.3|516|517.5|516.3|517|515.8|9
1614860400000|2021-03-04 12:20:00|517|515.8|517.5|516.3|517.8|516.5|516.8|515.5|99
1614860700000|2021-03-04 12:25:00|517.3|516|518.3|517|518.3|517|517.3|516|101
1614861000000|2021-03-04 12:30:00|518.5|516.8|517.5|516.3|518.5|517|517.5|516.3|48
1614861300000|2021-03-04 12:35:00|517.8|516.5|517.5|516.3|518|516.8|517.5|516|52
1614861600000|2021-03-04 12:40:00|517.8|516.5|517.5|516.3|518|516.8|517.5|516.3|97
1614861900000|2021-03-04 12:45:00|517.8|516|518|516.8|518|516.8|517.3|516|1
1614862200000|2021-03-04 12:50:00|518.3|517|518.3|517|518.5|517.3|517.8|516.5|139
1614862500000|2021-03-04 12:55:00|518|516.8|518.3|517|518.8|517.5|517.8|516.5|1104
1614862800000|2021-03-04 13:00:00|518|516.8|517.5|516.3|518.3|517|517.3|516|59
1614863100000|2021-03-04 13:05:00|517.3|516|517.3|515.8|517.5|516.3|516.8|515.5|233
1614863400000|2021-03-04 13:10:00|517|516|518|516.5|518|516.8|517|515.8|54
1614863700000|2021-03-04 13:15:00|518.3|516.8|518.5|517.3|518.8|517.5|518|516.5|117
1614864000000|2021-03-04 13:20:00|518.8|517.5|519|517.8|519|517.8|518.5|517.3|125
1614864300000|2021-03-04 13:25:00|519.3|517.5|519.3|518|519.5|518.3|518.8|517.5|264
1614864600000|2021-03-04 13:30:00|519.5|517.8|520.5|519.3|521|519.5|519|517.8|206
1614864900000|2021-03-04 13:35:00|520.8|519.5|522.8|521.5|523|521.8|520.5|519.3|405
1614865200000|2021-03-04 13:40:00|523|521.8|523.5|522.3|525|523.8|522.8|521.5|1029
1614865500000|2021-03-04 13:45:00|523.8|522.5|523.3|522|525|523.5|523|521.8|344
1614865800000|2021-03-04 13:50:00|523|521.8|524.5|523.3|524.8|523.5|523|521.8|335
1614866100000|2021-03-04 13:55:00|524.3|523|526|524.8|526.5|525.3|524.3|523|410
1614866400000|2021-03-04 14:00:00|526.3|525|524.5|523.3|526.8|525.3|524.5|523.3|576
1614866700000|2021-03-04 14:05:00|524.8|523.5|524.8|523.5|525.3|524|524.3|522.8|300
1614867000000|2021-03-04 14:10:00|525|523.3|525.5|524.3|526.3|524.8|524.5|523.3|144
1614867300000|2021-03-04 14:15:00|525.8|524.5|525|523.8|526|524.8|525|523.5|281
1614867600000|2021-03-04 14:20:00|525.3|524|526|524.5|526|524.8|525|523.8|70
1614867900000|2021-03-04 14:25:00|525.8|524.8|525.8|524.5|526.5|525.3|525|523.8|137
1614868200000|2021-03-04 14:30:00|525.5|524.3|525.8|524.3|526.3|524.8|525|523.8|94
1614868500000|2021-03-04 14:35:00|525.5|524.5|525.3|524|525.5|524.5|524.5|523.3|46
1614868800000|2021-03-04 14:40:00|525.5|524.3|524|522.8|525.5|524.3|523.8|522.5|1532
1614869100000|2021-03-04 14:45:00|523.8|522.5|523|521.8|524|522.8|522.5|521.3|172
1614869400000|2021-03-04 14:50:00|522.8|521.5|522.3|520.8|523|521.8|521.5|520.3|501
1614869700000|2021-03-04 14:55:00|522|521|522.5|521|522.5|521.3|521.3|520|141
1614870000000|2021-03-04 15:00:00|522.3|521.3|522.5|521.3|523|521.8|522|520.8|207
1614870300000|2021-03-04 15:05:00|522.8|521.5|523.3|522|523.5|522.3|522.8|521.5|240
1614870600000|2021-03-04 15:10:00|523|521.8|524.8|523.5|525.3|523.8|523|521.8|124
1614870900000|2021-03-04 15:15:00|525|523.8|527.3|525.8|527.3|526|524.3|523|1031
1614871200000|2021-03-04 15:20:00|527|526|526.8|525.5|529|527.8|526.3|525|555
1614871500000|2021-03-04 15:25:00|526.5|525.3|527.5|526.3|528.5|527.3|526.5|525.3|211
1614871800000|2021-03-04 15:30:00|527.8|526.5|527.8|526.5|528.5|527.3|527.5|526.3|137
1614872100000|2021-03-04 15:35:00|527.5|526.3|528.5|527.3|529|527.8|527.5|526.3|117
1614872400000|2021-03-04 15:40:00|528.8|527.5|530.5|529.3|530.5|529.3|528.5|527.3|780
1614872700000|2021-03-04 15:45:00|530.8|529.5|531.5|530|532.5|531.3|530.3|529|1134
1614873000000|2021-03-04 15:50:00|531.8|530.3|533.3|532|534|532.8|531.5|530.3|835
1614873300000|2021-03-04 15:55:00|533.5|532.3|537|535.5|537|535.8|533.5|532.3|586
1614873600000|2021-03-04 16:00:00|537.3|535.8|537.5|536.3|538.3|537|536.5|535.3|851
1614873900000|2021-03-04 16:05:00|537.8|536.5|536|534.5|537.8|536.5|535|533.8|1260
1614874200000|2021-03-04 16:10:00|535.8|534.8|536|534.8|537|535.5|535.5|534.3|431
1614874500000|2021-03-04 16:15:00|536.3|535|537|535.8|537|535.8|535.8|534.5|1179
1614874800000|2021-03-04 16:20:00|537.3|535.5|535.8|534.5|537.5|536.3|535.3|534|234
1614875100000|2021-03-04 16:25:00|535.5|534.3|536.3|535|536.5|535.3|534.5|533.3|858
1614875400000|2021-03-04 16:30:00|536.5|535.3|535.5|534.3|537.5|536.3|535.3|534|2082
1614875700000|2021-03-04 16:35:00|535.8|534.5|537.8|536.5|537.8|536.5|535.8|534.5|281
1614876000000|2021-03-04 16:40:00|538|536.8|537.5|536.3|538.5|537.3|537.3|536|241
1614876300000|2021-03-04 16:45:00|537.8|536.5|537.3|536|538.3|537|537.3|536|202
1614876600000|2021-03-04 16:50:00|537.5|536.3|538.3|537|539|537.8|537.5|536.3|220
1614876900000|2021-03-04 16:55:00|538.5|537.3|538.3|537|538.8|537.5|538|536.8|282
1614877200000|2021-03-04 17:00:00|538.5|537.3|539.8|538.5|540|538.8|537.5|536|150
1614877500000|2021-03-04 17:05:00|540|538.8|540.5|539.3|540.8|539.5|539.3|538|165
1614877800000|2021-03-04 17:10:00|540.3|539|539.8|538.5|540.5|539.3|538.8|537.5|130
1614878100000|2021-03-04 17:15:00|540|538.8|540.5|539.3|541.3|540|539.8|538.5|304
1614878400000|2021-03-04 17:20:00|540.8|539.5|540|538.8|540.8|539.5|539.8|538.5|92
1614878700000|2021-03-04 17:25:00|540.3|539|540.8|539.5|541|539.8|539.5|538.3|120
1614879000000|2021-03-04 17:30:00|541|539.8|541|539.8|541|539.8|540.3|539|93
1614879300000|2021-03-04 17:35:00|541.3|540|539.8|538.5|541.3|540|539.3|538|260
1614879600000|2021-03-04 17:40:00|539.5|538.3|539.3|538|540|538.8|539|537.8|167
1614879900000|2021-03-04 17:45:00|539.5|538.3|538.8|537.3|539.8|538.5|538|536.8|116
1614880200000|2021-03-04 17:50:00|538.5|537.5|537.5|536.3|538.8|537.5|537.3|536|74
1614880500000|2021-03-04 17:55:00|537.8|536.5|538.3|537|538.3|537|537.3|536|352
1614880800000|2021-03-04 18:00:00|538.5|537.3|538.5|537.3|539.5|538.3|538|536.8|132
1614881100000|2021-03-04 18:05:00|538.8|537|537.5|536.3|538.8|537.5|537.5|536|117
1614881400000|2021-03-04 18:10:00|537.3|536|538.3|537|538.5|537.3|537.3|536|31
1614881700000|2021-03-04 18:15:00|538|536.8|538.5|537.3|538.8|537.5|537.5|536.3|21
1614882000000|2021-03-04 18:20:00|538.3|537|538.5|537.3|538.8|537.5|537.8|536.5|20
1614882300000|2021-03-04 18:25:00|538.3|537|538.5|537.3|538.5|537.3|537.8|536.5|7
1614882600000|2021-03-04 18:30:00|538.3|537|537.5|536.3|538.5|537.3|537.5|536.3|18
1614882900000|2021-03-04 18:35:00|537.3|536|537.3|536|538|536.5|536.8|535.5|260
1614883200000|2021-03-04 18:40:00|537|535.8|536.3|535|537.3|536|535.8|534.5|150
1614883500000|2021-03-04 18:45:00|536|534.8|535.3|534|536.3|535|535|533.5|302
1614883800000|2021-03-04 18:50:00|535|533.8|536.3|535|537|535.8|534.8|533.5|146
1614884100000|2021-03-04 18:55:00|536|534.8|535.8|534.5|537|535.8|535.5|534.3|232
1614884400000|2021-03-04 19:00:00|536|534.8|533.5|532.3|536|534.8|533|531.8|287
1614884700000|2021-03-04 19:05:00|533.3|532|534.5|533.3|534.8|533.5|533.3|532|61
1614885000000|2021-03-04 19:10:00|534.8|533|535.8|534.5|536|534.8|534.3|532.8|59
1614885300000|2021-03-04 19:15:00|535.5|534.3|534|532.8|535.8|534.5|534|532.8|94
1614885600000|2021-03-04 19:20:00|534.3|533|535.5|534|535.5|534.3|533.8|532.5|91
1614885900000|2021-03-04 19:25:00|535.8|534.3|535.8|534.5|536.5|535.3|534.5|533.3|261
1614886200000|2021-03-04 19:30:00|535.5|534.3|534.5|533.3|535.5|534.3|533.5|532.3|240
1614886500000|2021-03-04 19:35:00|534.8|533.5|534.3|533|535.3|534|534|532.8|7
1614886800000|2021-03-04 19:40:00|534.5|533.3|536.3|534.8|536.3|534.8|534.3|533|13
1614887100000|2021-03-04 19:45:00|536|534.5|536.8|535.5|536.8|535.5|535.3|534|35
1614887400000|2021-03-04 19:50:00|536.5|535.3|537|535.5|537|535.8|536|534.8|36
1614887700000|2021-03-04 19:55:00|537.3|535.8|537.3|536|537.8|536.3|536.8|535.5|1
1614888000000|2021-03-04 20:00:00|537.5|536.3|537.8|536.5|538.3|537|537.5|536.3|330
1614888300000|2021-03-04 20:05:00|538|536.8|536.5|535.3|538.3|537|536.3|535|2144
1614888600000|2021-03-04 20:10:00|536.8|535.5|537|535.8|537.3|536|536.5|535.3|13
1614888900000|2021-03-04 20:15:00|537.3|536|537.3|536|537.8|536.5|537|535.8|548
1614889200000|2021-03-04 20:20:00|537|535.8|536|534.8|537|535.8|536|534.5|13
1614889500000|2021-03-04 20:25:00|535.8|534.5|537.3|536|537.3|536|535.5|534.3|23
1614889800000|2021-03-04 20:30:00|537|535.8|538|536.5|538|536.5|537|535.8|6
1614890100000|2021-03-04 20:35:00|537.8|536.8|537.5|536|538|536.8|537|535.8|8
1614890400000|2021-03-04 20:40:00|537.8|536.3|537.3|536|538|536.5|537|535.8|0
1614890700000|2021-03-04 20:45:00|537.5|536.3|537.3|536|537.5|536.3|537|535.8|3
1614891000000|2021-03-04 20:50:00|537.5|536.3|537.5|536|537.8|536.5|537.3|536|6
1614891300000|2021-03-04 20:55:00|537.8|536.3|537.8|536.5|538|536.5|537.3|536|25
1614891600000|2021-03-04 21:00:00|538|536.8|538|536.8|538.3|537|537.8|536.3|5
1614891900000|2021-03-04 21:05:00|538.3|537|538.3|536.8|538.3|537|538|536.5|8
1614892200000|2021-03-04 21:10:00|538|536.5|537.8|536.5|538.3|537|537.8|536.3|12
1614892500000|2021-03-04 21:15:00|538|536.8|538.3|537|538.3|537|537.8|536.5|20
1614892800000|2021-03-04 21:20:00|538|536.8|537.8|536.3|538.3|537|537.5|536.3|15
1614893100000|2021-03-04 21:25:00|537.5|536.5|537.3|536|537.8|536.5|537|535.8|11
1614893400000|2021-03-04 21:30:00|537|535.8|537|535.8|537|536|536.8|535.5|1
1614893700000|2021-03-04 21:35:00|536.8|535.5|536.5|535.3|537|535.5|536.5|535.3|62
1614894000000|2021-03-04 21:40:00|536.8|535|536.5|535|536.8|535.3|536.3|535|4
1614894300000|2021-03-04 21:45:00|536.3|534.8|537|535.5|537|535.5|535.8|534.5|30
1614894600000|2021-03-04 21:50:00|536.8|535.3|536.8|535.3|536.8|535.5|536.5|535.3|11
1614894900000|2021-03-04 21:55:00|536.5|535|536.8|535|536.8|535.5|536|534.8|31
1614895200000|2021-03-04 22:00:00|537.3|534.8|537.3|535.8|537.3|536|537.3|534.8|0
1614895500000|2021-03-04 22:05:00||535.3||535.3||536||535.3|2
1614896100000|2021-03-04 22:15:00||535.5||535.5||535.5||535.3|0
1614896400000|2021-03-04 22:20:00|537.5|536|537.8|536.5|537.8|536.5|537.5|536|5
1614896700000|2021-03-04 22:25:00||536.3||536.3||536.3||536.3|8
1614897000000|2021-03-04 22:30:00||536.5||536.5||536.5||536.5|1
1614897300000|2021-03-04 22:35:00||536.3||536.3||536.3||536.3|1
1614897600000|2021-03-04 22:40:00||536.5||536.3||536.5||536.3|0
1614897900000|2021-03-04 22:45:00||536||536.3||536.3||536|28
1614898500000|2021-03-04 22:55:00||536.5||536.3||536.5||536.3|4
1614909600000|2021-03-05 02:00:00|534.5|533|535.3|533.8|535.3|534|534.5|533|1
1614909900000|2021-03-05 02:05:00|535|534|535.3|534|535.8|534.5|535|533.8|7
1614910200000|2021-03-05 02:10:00|535|533.8|535.8|534.3|536.3|534.8|535|533.8|6
1614910500000|2021-03-05 02:15:00|536|534.5|536.8|535.3|536.8|535.5|535.5|534.3|61
1614910800000|2021-03-05 02:20:00|537|535.5|537.5|536.3|537.8|536.5|536.8|535.5|4
1614911100000|2021-03-05 02:25:00|537.8|536.5|537.3|536|537.8|536.5|537|535.5|1
1614911400000|2021-03-05 02:30:00|537.5|535.8|537.8|536.5|537.8|536.5|537|535.5|7
1614911700000|2021-03-05 02:35:00|537.5|536.3|538|536.8|538|536.8|537.3|536|10
1614912000000|2021-03-05 02:40:00|537.8|536.5|538.5|537|538.5|537|537.3|536|1
1614912300000|2021-03-05 02:45:00|538.3|537.3|539.8|538.3|539.8|538.5|538.3|537|3
1614912600000|2021-03-05 02:50:00|539.5|538|538.5|537.3|539.5|538.3|538.5|537|1
1614912900000|2021-03-05 02:55:00|538.8|537.5|539|537.5|539|537.8|538.5|537.3|2
1614913200000|2021-03-05 03:00:00|538.8|537.8|539|537.8|539.5|538.3|538.8|537.5|3
1614913500000|2021-03-05 03:05:00|539.3|537.5|538.8|537.3|539.3|537.8|538.5|537|3
1614913800000|2021-03-05 03:10:00|539|537.5|539.3|538|539.5|538|538.8|537.3|1
1614914100000|2021-03-05 03:15:00|539.5|537.8|538.8|537.3|539.5|538|538.5|537.3|0
1614914400000|2021-03-05 03:20:00|538.5|537.5|538.8|537.3|539|537.5|538.5|537.3|2
1614914700000|2021-03-05 03:25:00|538.5|537.5|538.8|537.3|538.8|537.5|538.5|537|0
1614915000000|2021-03-05 03:30:00|538.5|537|539.3|537.8|539.3|537.8|538.5|537|1
1614915300000|2021-03-05 03:35:00|539|538|538.8|537.3|539.3|538|538.5|537.3|3
1614915600000|2021-03-05 03:40:00|538.5|537|538.5|537|538.8|537.3|538.3|536.8|3
1614915900000|2021-03-05 03:45:00|538.3|537.3|538.3|537|538.5|537.3|538.3|537|1
1614916200000|2021-03-05 03:50:00|538.5|537.3|538.5|537.3|538.5|537.3|538.3|537.3|270
1614916500000|2021-03-05 03:55:00|538.3|537|538.8|537.3|538.8|537.5|538.3|537|4
1614916800000|2021-03-05 04:00:00|538.5|537.5|538.5|537|538.5|537.5|538.5|537|0
1614917100000|2021-03-05 04:05:00|538.8|537.3|538.3|537|538.8|537.5|538.3|537|2
1614917400000|2021-03-05 04:10:00|538.5|537.3|538.5|537.3|539|537.5|538.5|537.3|3
1614917700000|2021-03-05 04:15:00|538.8|537.5|538.8|537.3|538.8|537.5|538.5|537.3|2
1614918000000|2021-03-05 04:20:00|538.5|537.5|539|537.5|539.3|538|538.5|537.3|5
1614918300000|2021-03-05 04:25:00|538.8|537.8|539.5|538.3|539.5|538.3|538.8|537.8|5
1614918600000|2021-03-05 04:30:00|539.3|538|539.5|538.3|539.8|538.5|539.3|538|3
1614918900000|2021-03-05 04:35:00|539.8|538.5|539.5|538|540|538.5|539.5|538|3
1614919200000|2021-03-05 04:40:00|539.3|538.3|539.3|537.8|539.5|538.3|539|537.8|3
1614919500000|2021-03-05 04:45:00|539.5|538|539.3|538|539.5|538.3|539.3|537.8|6
1614919800000|2021-03-05 04:50:00|539.5|537.8|539.3|537.8|539.5|538|539.3|537.8|0
1614920100000|2021-03-05 04:55:00|539|538|539|537.8|539.3|538|539|537.8|0
1614920400000|2021-03-05 05:00:00|539.3|538|539|537.8|539.3|538|539|537.8|0
1614920700000|2021-03-05 05:05:00|538.8|537.5|538.8|537.3|539|537.5|538.5|537|3
1614921000000|2021-03-05 05:10:00|538.5|537.5|538.8|537.3|538.8|537.5|538.5|537.3|0
1614921300000|2021-03-05 05:15:00|538.5|537.5|538.8|537.5|538.8|537.5|538.5|537.3|0
1614921600000|2021-03-05 05:20:00|538.5|537.3|538.5|537.3|538.5|537.3|538.3|537|0
1614921900000|2021-03-05 05:25:00||537||537.3||537.3||537|0
1614922200000|2021-03-05 05:30:00|538.3|537|538.8|537.5|539.3|537.8|538.3|537|1237
1614922500000|2021-03-05 05:35:00|539|537.3|539.5|538.3|539.5|538.3|538.8|537.3|3
1614922800000|2021-03-05 05:40:00|539.8|538|539.8|538.5|540|538.5|539.5|538|1
1614923100000|2021-03-05 05:45:00|540|538.8|539.8|538.3|540.5|539.3|539.5|538.3|65
1614923400000|2021-03-05 05:50:00|539.5|538.5|539.8|538.5|540|538.8|539.5|538.3|6
1614923700000|2021-03-05 05:55:00|540|538.8|540.3|538.8|540.3|538.8|539.8|538.3|4
1614924000000|2021-03-05 06:00:00|540|539|540.3|538.8|540.3|539|539.8|538.5|9
1614924300000|2021-03-05 06:05:00|540.5|539|541|539.5|541|539.8|540.3|539|72
1614924600000|2021-03-05 06:10:00|541.3|539.8|540.5|539.3|541.3|539.8|540.5|539.3|10
1614924900000|2021-03-05 06:15:00|540.8|539.5|541|539.8|541.5|540.3|540.8|539.5|61
1614925200000|2021-03-05 06:20:00|541.3|539.5|540.8|539.5|541.3|539.5|540.5|539.3|5
1614925500000|2021-03-05 06:25:00|540.5|539.3|541.3|539.8|541.3|540|540.5|539.3|83
1614925800000|2021-03-05 06:30:00|541|540|541|539.8|541.3|540|541|539.5|2
1614926100000|2021-03-05 06:35:00|540.8|539.5|540.5|539.3|540.8|539.5|540.5|539.3|2
1614926400000|2021-03-05 06:40:00|540.8|539.5|540.8|539.5|541|539.8|540.5|539.3|7
1614926700000|2021-03-05 06:45:00|541|539.8|541.5|540.3|541.5|540.3|540.5|539.3|18
1614927000000|2021-03-05 06:50:00|541.8|539.8|541.5|540.3|542|540.8|541|539.8|21
1614927300000|2021-03-05 06:55:00|541.8|540.5|542.5|541.3|542.8|541.3|541.8|540.5|170
1614927600000|2021-03-05 07:00:00|542.8|541.5|542.3|541|542.8|541.5|542.3|541|4
1614927900000|2021-03-05 07:05:00|542|540.8|541.8|540.5|542|541|541.8|540.3|44
1614928200000|2021-03-05 07:10:00|542|540.8|542.3|540.8|542.3|541|541.8|540.5|474
1614928500000|2021-03-05 07:15:00|542|541|542.5|541.3|542.5|541.3|542|540.8|11
1614928800000|2021-03-05 07:20:00|542.3|541|542|540.8|542.3|541.3|541.5|540.3|109
1614929100000|2021-03-05 07:25:00|542.3|541|541.8|540.5|542.8|541.5|541.8|540.5|265
1614929400000|2021-03-05 07:30:00|542|540.8|542.8|541.5|543|541.8|541.8|540.5|16
1614929700000|2021-03-05 07:35:00|542.5|541.3|543.3|542|543.3|542|542|540.8|40
1614930000000|2021-03-05 07:40:00|543|541.8|543|541.8|543.3|542|542.5|541|47
1614930300000|2021-03-05 07:45:00|543.3|541.5|543.5|542.3|543.5|542.3|543.3|541.5|65
1614930600000|2021-03-05 07:50:00|543.3|542|544|542.5|544|542.5|543|541.8|15
1614930900000|2021-03-05 07:55:00|543.8|542.8|544.5|543.3|544.5|543.3|543.8|542.5|78
1614931200000|2021-03-05 08:00:00|544.3|543|542.3|541|544.5|543|541.8|540.5|260
1614931500000|2021-03-05 08:05:00|542.5|541.3|541.3|540|542.5|541.3|541.3|540|139
1614931800000|2021-03-05 08:10:00|541|539.8|540.8|539.5|541.5|540.3|540.8|539.5|69
1614932100000|2021-03-05 08:15:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|22
1614932400000|2021-03-05 08:20:00|540.8|539|540.8|539.3|541.3|540|540.5|539|72
1614932700000|2021-03-05 08:25:00|540.5|539|540.8|539.5|540.8|539.5|540|538.8|106
1614933000000|2021-03-05 08:30:00|540.5|539.3|540.5|539.3|541.3|540|540.3|539|199
1614933300000|2021-03-05 08:35:00|540.8|539|541.3|540|541.5|540.3|540.3|539|564
1614933600000|2021-03-05 08:40:00|541|539.8|542|540.8|542.3|541|541|539.8|188
1614933900000|2021-03-05 08:45:00|542.3|541|542|540.8|542.3|541|541.3|540|9
1614934200000|2021-03-05 08:50:00|541.8|540.5|541.8|540.5|542.3|540.8|541.5|540.3|20
1614934500000|2021-03-05 08:55:00|542|540.3|542.3|540.8|542.5|541.3|541.8|540.3|103
1614934800000|2021-03-05 09:00:00|542|541|543|541.5|543|541.8|541.5|540.3|29
1614935100000|2021-03-05 09:05:00|542.8|541.8|543.3|542|543.3|542|542.8|541.5|85
1614935400000|2021-03-05 09:10:00|543.5|542.3|543|541.8|543.5|542.3|543|541.8|26
1614935700000|2021-03-05 09:15:00|542.8|541.5|542.5|541.3|543|541.5|542.3|541|480
1614936000000|2021-03-05 09:20:00|542.3|541|542.8|541.3|542.8|541.5|542|540.8|55
1614936300000|2021-03-05 09:25:00|542.5|541.5|543.8|542.3|543.8|542.3|542.3|541|39
1614936600000|2021-03-05 09:30:00|543.5|542.5|544.3|543|544.3|543|542.8|541.5|425
1614936900000|2021-03-05 09:35:00|544|542.8|544.8|543.5|545.3|544|544|542.8|105
1614937200000|2021-03-05 09:40:00|545|543.3|545.5|544.3|545.8|544.5|544.3|543|1317
1614937500000|2021-03-05 09:45:00|545.8|544|546|544.8|546.3|545|545|543.8|766
1614937800000|2021-03-05 09:50:00|545.8|544.5|546.3|545|546.5|545|545.3|544|146
1614938100000|2021-03-05 09:55:00|546.5|545.3|546.3|545|546.8|545.5|546|544.8|85
1614938400000|2021-03-05 10:00:00|546|544.8|547|545.5|547|545.8|545.5|544.3|114
1614938700000|2021-03-05 10:05:00|546.8|545.3|545.3|544|546.8|545.3|545|543.8|316
1614939000000|2021-03-05 10:10:00|545|543.8|544.8|543.5|545.3|544|544.5|543.3|188
1614939300000|2021-03-05 10:15:00|545|543.8|545.3|544|545.3|544|544.3|543|184
1614939600000|2021-03-05 10:20:00|545.5|543.8|545.3|544|545.8|544.5|545|543.8|21
1614939900000|2021-03-05 10:25:00|545|543.8|545.5|544.3|545.8|544.3|545|543.8|527
1614940200000|2021-03-05 10:30:00|545.3|544|544.8|543.5|545.5|544.3|544.5|543.3|58
1614940500000|2021-03-05 10:35:00|545|543.8|544.8|543.5|545|543.8|544.5|543.3|52
1614940800000|2021-03-05 10:40:00|544.5|543.3|544.5|543.3|544.8|543.5|544|542.8|32
1614941100000|2021-03-05 10:45:00|544.3|543|544.5|543|544.8|543.5|544.3|543|26
1614941400000|2021-03-05 10:50:00|544.3|543.3|544.3|542.8|544.5|543.3|544|542.8|30
1614941700000|2021-03-05 10:55:00|544|543|544.8|543.5|545|543.8|544|543|41
1614942000000|2021-03-05 11:00:00|545|543.8|544.5|543.3|545|543.8|544.3|543|102
1614942300000|2021-03-05 11:05:00|544.8|543|544|542.8|544.8|543.3|543.8|542.5|47
1614942600000|2021-03-05 11:10:00|544.3|543|547.3|546|547.5|546.3|544|542.8|257
1614942900000|2021-03-05 11:15:00|547|545.8|547.5|546|547.8|546.3|546.8|545.5|140
1614943200000|2021-03-05 11:20:00|547.3|546.3|547.8|546.5|548|546.5|547|545.8|40
1614943500000|2021-03-05 11:25:00|547.5|546.3|548.8|547.5|548.8|547.5|547.5|546.3|110
1614943800000|2021-03-05 11:30:00|548.5|547.3|548.3|547|548.5|547.3|547.8|546.5|292
1614944100000|2021-03-05 11:35:00|548.5|546.8|548.8|547.5|548.8|547.5|548|546.8|106
1614944400000|2021-03-05 11:40:00|548.5|547.3|547.5|546.3|548.5|547.5|547.5|546.3|67
1614944700000|2021-03-05 11:45:00|547.8|546.5|548.3|547|548.8|547.5|547.3|546|81
1614945000000|2021-03-05 11:50:00|548.5|547.3|548.8|547.5|549|547.5|548.3|547|56
1614945300000|2021-03-05 11:55:00|549|547.8|548.8|547.5|549.5|548|548.5|547.3|64
1614945600000|2021-03-05 12:00:00|548.5|547.3|548.5|547.3|549|547.5|548.5|547|66
1614945900000|2021-03-05 12:05:00|548.8|547.5|549|547.8|549.5|548|548.8|547.5|150
1614946200000|2021-03-05 12:10:00|549.3|548|548.5|547.3|549.3|548|548.5|547|18
1614946500000|2021-03-05 12:15:00|548.8|547|548.3|547|548.8|547.3|547.8|546.5|34
1614946800000|2021-03-05 12:20:00|548|546.8|548.3|547|548.3|547|547.5|546.3|32
1614947100000|2021-03-05 12:25:00|548|546.8|548.5|547.3|548.8|547.5|547.5|546.3|178
1614947400000|2021-03-05 12:30:00|548.3|547|549|547.8|549.3|548|548.3|547|498
1614947700000|2021-03-05 12:35:00|548.8|547.5|548|546.8|549|547.8|547.8|546.5|176
1614948000000|2021-03-05 12:40:00|547.8|546.5|547.3|546|548|546.8|547|545.8|234
1614948300000|2021-03-05 12:45:00|547.5|545.8|547.3|546|547.5|546|546.8|545.5|670
1614948600000|2021-03-05 12:50:00|547|545.8|547|545.8|547.3|546|546.3|545|589
1614948900000|2021-03-05 12:55:00|547.3|545.5|546.8|545.5|547.3|546|546.8|545.5|154
1614949200000|2021-03-05 13:00:00|547|545.8|546.5|545.3|547|545.8|546.3|545|94
1614949500000|2021-03-05 13:05:00|546.3|545|546|544.8|546.5|545.3|545.8|544.5|102
1614949800000|2021-03-05 13:10:00|546.3|544.5|546.8|545.5|546.8|545.5|545.8|544.5|38
1614950100000|2021-03-05 13:15:00|547|545.8|546.3|545|547|545.8|546.3|545|117
1614950400000|2021-03-05 13:20:00|546.5|545.3|545.5|544.3|546.5|545.3|545.3|544|126
1614950700000|2021-03-05 13:25:00|545.3|544|546|544.5|546|544.5|545.3|544|209
1614951000000|2021-03-05 13:30:00|545.8|544.8|545|543.8|546|544.8|544|542.8|132
1614951300000|2021-03-05 13:35:00|545.3|544|546|544.8|546.3|545|545|543.8|483
1614951600000|2021-03-05 13:40:00|545.8|544.5|546.5|545.3|546.5|545.3|545.3|543.8|296
1614951900000|2021-03-05 13:45:00|546.3|545|548|546.8|548|546.8|546.3|545|113
1614952200000|2021-03-05 13:50:00|547.8|546.5|548.5|547.3|548.8|547.5|547.5|546.3|262
1614952500000|2021-03-05 13:55:00|548.8|547.5|549|547.8|549.3|548|548.5|547.3|259
1614952800000|2021-03-05 14:00:00|548.8|547.5|547.3|546|549|547.8|546.5|545|223
1614953100000|2021-03-05 14:05:00|547.5|546.3|547.5|546.3|548|546.5|547|545.8|88
1614953400000|2021-03-05 14:10:00|547.3|546|547.8|546.5|547.8|546.5|546.5|545.3|231
1614953700000|2021-03-05 14:15:00|548|546.8|548.8|547.5|549|547.8|547.8|546.8|363
1614954000000|2021-03-05 14:20:00|549|547.3|548.3|546.8|549.3|548|548|546.8|78
1614954300000|2021-03-05 14:25:00|548.5|547|549.3|548|549.3|548|548|546.8|57
1614954600000|2021-03-05 14:30:00|549|547.8|549.5|548.3|549.8|548.5|548.3|547|1714
1614954900000|2021-03-05 14:35:00|549.3|548|549|547.8|551|549.8|549|547.8|257
1614955200000|2021-03-05 14:40:00|548.8|547.5|550.5|549.3|550.8|549.5|548.8|547.5|161
1614955500000|2021-03-05 14:45:00|550.8|549.5|549.8|548.5|551.3|550|549.8|548.5|111
1614955800000|2021-03-05 14:50:00|550|548.8|549.8|548.5|550.8|549.3|549.5|548|220
1614956100000|2021-03-05 14:55:00|550|548.8|549.5|548|550|548.8|548.5|547.3|233
1614956400000|2021-03-05 15:00:00|549.3|548.3|550|548.8|550.3|549|548.5|547.3|107
1614956700000|2021-03-05 15:05:00|550.3|549|550.3|549|551.5|550.3|550|548.8|348
1614957000000|2021-03-05 15:10:00|550|548.8|549|547.8|550.3|549|548|546.8|476
1614957300000|2021-03-05 15:15:00|549.3|548|548.8|547.5|549.5|548.3|548.5|547.3|40
1614957600000|2021-03-05 15:20:00|549|547.8|548.5|547.3|549.3|548|548.3|547|167
1614957900000|2021-03-05 15:25:00|548.8|547.5|547.5|546.3|548.8|547.5|547.5|546.3|268
1614958200000|2021-03-05 15:30:00|547.8|546.5|547.8|546.5|548.3|547|547|545.5|78
1614958500000|2021-03-05 15:35:00|547.5|546.3|547.5|546.3|548.3|547|547.5|546|120
1614958800000|2021-03-05 15:40:00|547.8|546|547.3|546|548|546.8|546.8|545.5|1067
1614959100000|2021-03-05 15:45:00|547.5|546.3|548|546.8|548|546.8|546.8|545.5|84
1614959400000|2021-03-05 15:50:00|547.8|546.5|548.8|547.5|548.8|547.5|547.5|546.3|34
1614959700000|2021-03-05 15:55:00|548.5|547.3|547.5|546.3|548.8|547.5|547|545.8|121
1614960000000|2021-03-05 16:00:00|547.8|546.5|547.5|546.3|547.8|546.5|546.5|545.3|135
1614960300000|2021-03-05 16:05:00|547.3|546|547|545.8|548.3|547|547|545.5|1068
1614960600000|2021-03-05 16:10:00|547.3|546|547|545.8|547.5|546.3|546.8|545.5|1027
1614960900000|2021-03-05 16:15:00|547.3|546|547.5|546.3|548|546.5|546.5|545.3|470
1614961200000|2021-03-05 16:20:00|547.3|546|548.8|547.5|549|547.5|546.8|545.3|770
1614961500000|2021-03-05 16:25:00|549|547.8|548.3|547|549.3|547.8|548|546.8|1538
1614961800000|2021-03-05 16:30:00|548.5|546.8|549.3|548|549.5|548.3|548.3|546.8|1173
1614962100000|2021-03-05 16:35:00|549|547.8|549.5|548.3|550.3|548.8|548.8|547.5|249
1614962400000|2021-03-05 16:40:00|549.3|548|549.5|548.3|549.8|548.5|548.5|547.3|148
1614962700000|2021-03-05 16:45:00|549.8|548|548.5|547.3|549.8|548.5|548.5|547|139
1614963000000|2021-03-05 16:50:00|548.8|547.5|549|547.8|549.3|548|548.3|547|109
1614963300000|2021-03-05 16:55:00|548.8|547.5|550|548.8|550|548.8|548.8|547.5|414
1614963600000|2021-03-05 17:00:00|549.8|548.5|550|548.8|550.3|549|549.5|548.3|75
1614963900000|2021-03-05 17:05:00|550.3|549|550.5|549.3|550.8|549.5|549.8|548.5|146
1614964200000|2021-03-05 17:10:00|550.3|549|550.3|549|550.8|549.5|550|548.8|42
1614964500000|2021-03-05 17:15:00|550.5|549.3|549.5|548.3|550.8|549.3|549.5|548|21
1614964800000|2021-03-05 17:20:00|549.3|548|550.5|549|550.8|549.3|549|547.8|45
1614965100000|2021-03-05 17:25:00|550.3|549.3|550|548.8|550.5|549.3|550|548.5|67
1614965400000|2021-03-05 17:30:00|550.3|549|550.8|549.5|550.8|549.5|550|548.8|45
1614965700000|2021-03-05 17:35:00|550.5|549.3|551|549.8|551.3|550|550.5|549.3|129
1614966000000|2021-03-05 17:40:00|550.8|549.5|551|549.8|551.3|550|550.8|549.5|223
1614966300000|2021-03-05 17:45:00|550.8|549.5|550.3|549|550.8|549.5|550|548.8|620
1614966600000|2021-03-05 17:50:00|550|548.8|549.5|548.3|550.3|548.8|549.5|548.3|30
1614966900000|2021-03-05 17:55:00|549.8|548.5|550.3|549|550.3|549|549.5|548.5|53
1614967200000|2021-03-05 18:00:00|550|548.8|549.5|548.3|550.5|549.3|549.3|548|19
1614967500000|2021-03-05 18:05:00|549.8|548.5|550.3|549|550.3|549|549.5|548.3|541
1614967800000|2021-03-05 18:10:00|550.5|549.3|551|549.8|551|549.8|550|548.8|13
1614968100000|2021-03-05 18:15:00|550.8|549.5|552.3|551|552.5|551.3|550.8|549.5|48
1614968400000|2021-03-05 18:20:00|552.5|550.8|552.5|551.3|552.5|551.3|551.8|550.3|12
1614968700000|2021-03-05 18:25:00|552.3|551|552.5|551.3|553.3|552|552.3|551|25
1614969000000|2021-03-05 18:30:00|552.3|551|552.8|551.5|553.3|552|552|550.8|38
1614969300000|2021-03-05 18:35:00|553|551.8|553|551.8|553.3|552|552.8|551.5|33
1614969600000|2021-03-05 18:40:00|553.3|552|552.3|551|553.5|552|552.3|551|75
1614969900000|2021-03-05 18:45:00|552.5|551.3|552|550.8|552.5|551.3|552|550.8|20
1614970200000|2021-03-05 18:50:00|551.8|550.5|551.5|550.3|552|550.8|551.5|550.3|18
1614970500000|2021-03-05 18:55:00|551.3|550|552|550.8|552|550.8|551.3|550|144
1614970800000|2021-03-05 19:00:00|552.3|551|551.3|550|552.3|551|551|549.8|183
1614971100000|2021-03-05 19:05:00|551.5|550.3|551.8|550.5|551.8|550.5|551|549.8|100
1614971400000|2021-03-05 19:10:00|552|550.8|552|550.8|552.3|551|551.5|550.3|26
1614971700000|2021-03-05 19:15:00|552.3|551|551|549.8|552.3|551|550.8|549.5|18
1614972000000|2021-03-05 19:20:00|551.3|550|552.5|551|552.8|551.3|551.3|550|317
1614972300000|2021-03-05 19:25:00|552.3|551.3|552.3|550.8|552.5|551.3|551.3|550|129
1614972600000|2021-03-05 19:30:00|552|550.5|552|550.8|552.3|551|551.5|550.3|149
1614972900000|2021-03-05 19:35:00|552.3|550.5|551.8|550.5|552.5|551.3|551.8|550.5|302
1614973200000|2021-03-05 19:40:00|552|550.8|552.3|551|552.3|551|551.8|550.5|10
1614973500000|2021-03-05 19:45:00|552.5|551.3|552.5|551.3|552.5|551.3|552.3|551|10
1614973800000|2021-03-05 19:50:00|552.3|551|552.8|551.5|552.8|551.5|552.3|551|147
1614974100000|2021-03-05 19:55:00|553|551.8|553.5|552|553.5|552.3|552.8|551.5|13
1614974400000|2021-03-05 20:00:00|553.3|552.3|552.8|551.5|553.5|552.3|552.8|551.5|3
1614974700000|2021-03-05 20:05:00|552.5|551.3|552.8|551.5|552.8|551.5|552.5|551.3|9
1614975000000|2021-03-05 20:10:00|553|551.8|553.5|552.3|553.5|552.3|553|551.5|8
1614975300000|2021-03-05 20:15:00|553.8|552|553.5|552.3|553.8|552.3|553.3|552|4
1614975600000|2021-03-05 20:20:00|553.8|552.5|553.8|552.3|553.8|552.5|553.5|552.3|3
1614975900000|2021-03-05 20:25:00|553.5|552.5|553.5|552|553.5|552.5|553.3|552|7
1614976200000|2021-03-05 20:30:00|553.3|552.3|553.3|552|553.5|552.3|553.3|552|12
1614976500000|2021-03-05 20:35:00|553.5|552.3|553.8|552.5|554|552.8|553.5|552.3|4
1614976800000|2021-03-05 20:40:00|553.5|552.3|553.8|552.5|553.8|552.5|553.5|552.3|1
1614977100000|2021-03-05 20:45:00|554|552.8|554.5|553.3|554.5|553.3|553.8|552.5|11
1614977400000|2021-03-05 20:50:00|554.3|553|554|552.8|554.5|553.3|554|552.8|10
1614977700000|2021-03-05 20:55:00|554.3|553|554.3|552.8|554.3|553|554|552.5|22
1614978000000|2021-03-05 21:00:00|554|553|554.5|553|554.5|553|554|552.8|5
1614978300000|2021-03-05 21:05:00|554.3|553.3|554.5|553.3|554.5|553.3|554.3|553|2
1614978600000|2021-03-05 21:10:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|5
1614978900000|2021-03-05 21:15:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|5
1614979200000|2021-03-05 21:20:00|554.8|553|554.5|553.3|554.8|553.3|554.5|553|4
1614979500000|2021-03-05 21:25:00|554.3|553|554.5|553|554.5|553.3|554.3|553|2
1614979800000|2021-03-05 21:30:00|554.8|553.3|554.8|553.3|554.8|553.5|554.8|553|4
1614980100000|2021-03-05 21:35:00|554.5|553.5|554.5|553.3|554.8|553.5|554.5|553|0
1614980400000|2021-03-05 21:40:00|554.3|553|554.5|553.3|554.5|553.3|554.3|552.8|1
1614980700000|2021-03-05 21:45:00|554.8|553.5|555.3|554|555.3|554|554|552.8|179
1614981000000|2021-03-05 21:50:00|555.5|553.8|555|553.8|555.5|554|554.8|553.5|5
1614981300000|2021-03-05 21:55:00|554.8|553.5|554.5|552.5|555|553.5|554.3|552.5|1
1615168800000|2021-03-08 02:00:00|563.5|561.8|563.3|561.8|563.5|562.3|563|561.8|8
1615169100000|2021-03-08 02:05:00|563|562|563.3|562|563.3|562|563|561.8|3
1615169400000|2021-03-08 02:10:00|563|561.8|565.3|563.8|565.3|564|563|561.8|74
1615169700000|2021-03-08 02:15:00|565|563.5|565.3|563.8|565.5|564|564.5|563|15
1615170000000|2021-03-08 02:20:00|565|564|563.8|562.5|565.3|564|563.8|562.5|9
1615170300000|2021-03-08 02:25:00|564|562.8|564.8|563.5|565|563.5|564|562.5|69
1615170600000|2021-03-08 02:30:00|564.5|563.3|564|562.8|564.8|563.5|563.8|562.5|34
1615170900000|2021-03-08 02:35:00|563.8|562.5|563.5|562.3|564|562.8|563.5|562.3|29
1615171200000|2021-03-08 02:40:00|563.8|562.5|564.8|563.5|564.8|563.5|563.5|562.3|189
1615171500000|2021-03-08 02:45:00|564.5|563.3|564.5|563.3|564.8|563.5|564.5|563.3|78
1615171800000|2021-03-08 02:50:00|564.8|563.5|564.3|563|565|563.5|564.3|563|37
1615172100000|2021-03-08 02:55:00|564.5|563.3|564.8|563.3|564.8|563.5|564.5|563|55
1615172400000|2021-03-08 03:00:00|565|563.5|563.8|562.3|565|563.8|563.3|561.8|38
1615172700000|2021-03-08 03:05:00|564|562.5|563.3|562|564|562.8|563.3|562|39
1615173000000|2021-03-08 03:10:00|563|561.8|563.5|562|563.8|562.5|562.5|561.3|38
1615173300000|2021-03-08 03:15:00|563.3|562.3|563.5|562|563.5|562.3|562.8|561.5|48
1615173600000|2021-03-08 03:20:00|563.3|562.3|562.8|561.5|563.3|562.3|562.5|561.3|74
1615173900000|2021-03-08 03:25:00|563|561.8|562.5|561|563|561.8|562.5|561|37
1615174200000|2021-03-08 03:30:00|562.3|561.3|561.5|560|562.3|561.3|561|559.8|290
1615174500000|2021-03-08 03:35:00|561.3|559.8|562|560.5|562|560.8|561|559.8|45
1615174800000|2021-03-08 03:40:00|562.3|560.8|561.5|560.3|562.3|561|561.5|560.3|32
1615175100000|2021-03-08 03:45:00|561.8|560.5|562.3|561|562.3|561|561.8|560.5|32
1615175400000|2021-03-08 03:50:00|562|560.8|562.8|561.3|562.8|561.5|562|560.8|39
1615175700000|2021-03-08 03:55:00|562.5|561.5|562.5|561.3|562.8|561.5|562.5|561|25
1615176000000|2021-03-08 04:00:00|562.3|561|561.5|560.3|562.3|561|561.5|560.3|0
1615176300000|2021-03-08 04:05:00|561.3|560|561.8|560.5|562|560.8|561.3|560|5
1615176600000|2021-03-08 04:10:00|561.5|560.3|561.8|560.5|562|560.5|561.5|560|2
1615176900000|2021-03-08 04:15:00|562|560.8|562.3|561|562.5|561.3|561.8|560.5|404
1615177200000|2021-03-08 04:20:00|562.5|560.8|561.8|560.5|562.5|561|561.8|560.3|0
1615177500000|2021-03-08 04:25:00|562|560.8|562.3|561|562.3|561|561.8|560.5|17
1615177800000|2021-03-08 04:30:00|562|560.8|562.3|561|562.3|561|562|560.8|2
1615178100000|2021-03-08 04:35:00|562|560.8|562.3|561|562.5|561.3|562|560.8|3
1615178400000|2021-03-08 04:40:00|562|560.8|561|559.8|562|560.8|561|559.8|3
1615178700000|2021-03-08 04:45:00|560.8|559.5|560.8|559.5|561|559.8|560.5|559.3|1
1615179000000|2021-03-08 04:50:00|561|559.8|560.5|559.3|561.3|559.8|560.5|559.3|2
1615179300000|2021-03-08 04:55:00|560.8|559.5|561.5|560.3|561.8|560.3|560.8|559.5|2
1615179600000|2021-03-08 05:00:00|561.8|560.5|561.8|560.3|562.3|560.8|561.5|560.3|9
1615179900000|2021-03-08 05:05:00|561.5|560|561.3|560|561.8|560.3|561.3|560|0
1615180200000|2021-03-08 05:10:00|561.5|560.3|561|559.5|561.5|560.3|560.8|559.3|181
1615180500000|2021-03-08 05:15:00|560.8|559.8|561|559.8|561.5|560.3|560.8|559.8|63
1615180800000|2021-03-08 05:20:00|561.3|560|561.3|559.8|561.5|560|561|559.8|0
1615181100000|2021-03-08 05:25:00|561|560|561.3|560|561.5|560.3|561|559.8|3
1615181400000|2021-03-08 05:30:00|561|559.8|560.8|559.5|561.3|559.8|560.5|559.3|22
1615181700000|2021-03-08 05:35:00|561|559.3|562.3|561|562.3|561|560.8|559.3|37
1615182000000|2021-03-08 05:40:00|562|560.8|562|560.5|562.3|561|561.8|560.5|1
1615182300000|2021-03-08 05:45:00|561.8|560.8|562.5|561|562.5|561|561.8|560.5|6
1615182600000|2021-03-08 05:50:00|562.8|561.3|562.5|561|562.8|561.5|562|560.8|3
1615182900000|2021-03-08 05:55:00|562.3|561.3|562.5|561.3|562.8|561.5|562.3|561|0
1615183200000|2021-03-08 06:00:00|562.8|561.5|563|561.8|563|561.8|562.3|561|67
1615183500000|2021-03-08 06:05:00|562.8|561.5|563|561.8|563.5|562|562.8|561.5|4
1615183800000|2021-03-08 06:10:00|563.3|561.5|562.3|561|563.3|561.5|562|560.8|0
1615184100000|2021-03-08 06:15:00|562.5|561.3|562.3|561|562.8|561.5|561.8|560.5|415
1615184400000|2021-03-08 06:20:00|562|560.8|561.3|560|562.3|561|561|559.5|6
1615184700000|2021-03-08 06:25:00|561.5|559.8|562|560.5|562|560.8|561.3|559.8|39
1615185000000|2021-03-08 06:30:00|561.8|560.8|561.5|560|562.3|561|561|559.8|14
1615185300000|2021-03-08 06:35:00|561.3|559.8|561|559.8|561.5|560|560.8|559.5|5
1615185600000|2021-03-08 06:40:00|561.5|560|560.8|559.5|561.5|560.3|560.5|559.3|6
1615185900000|2021-03-08 06:45:00|561|559.8|561|559.8|561.3|560|560.5|559.3|7
1615186200000|2021-03-08 06:50:00|560.8|559.5|560|558.8|561|559.8|560|558.5|55
1615186500000|2021-03-08 06:55:00|560.3|559|560.8|559.5|561.3|560|560.3|559|93
1615186800000|2021-03-08 07:00:00|561|559.3|561.8|560.5|562|560.8|560.5|559.3|74
1615187100000|2021-03-08 07:05:00|561.5|560.3|560.5|559.3|561.5|560.3|560.5|559.3|36
1615187400000|2021-03-08 07:10:00|560.3|559|559.8|558.5|560.8|559.3|559.5|558.3|145
1615187700000|2021-03-08 07:15:00|560|558.8|560.8|559.5|560.8|559.5|559.8|558.5|76
1615188000000|2021-03-08 07:20:00|560.5|559.3|560|558.8|560.8|559.5|559.8|558.5|18
1615188300000|2021-03-08 07:25:00|560.3|559|560.3|559|560.5|559.3|560|558.8|41
1615188600000|2021-03-08 07:30:00|560.5|559.3|559.3|558|560.5|559.3|559|557.8|47
1615188900000|2021-03-08 07:35:00|559.8|558.3|558.8|557.5|559.8|558.3|558.3|557|29
1615189200000|2021-03-08 07:40:00|559|557.8|559.5|558|559.5|558.3|558.8|557.5|1427
1615189500000|2021-03-08 07:45:00|559.3|558.3|559.8|558.5|559.8|558.5|559.3|558|102
1615189800000|2021-03-08 07:50:00|560|558.8|559.5|558.3|560.5|559|559.5|558.3|212
1615190100000|2021-03-08 07:55:00|559.3|558|559|557.5|559.5|558.3|558.3|557|312
1615190400000|2021-03-08 08:00:00|558.8|557.8|557.5|556|559|557.8|557.3|556|416
1615190700000|2021-03-08 08:05:00|557.3|556.3|556.8|555.5|558|556.8|556.8|555.5|498
1615191000000|2021-03-08 08:10:00|557|555.8|556.8|555.5|557|555.8|556.3|555|176
1615191300000|2021-03-08 08:15:00|557|555.8|556|554.8|557.3|556|555.8|554.5|95
1615191600000|2021-03-08 08:20:00|555.8|554.5|555.8|554.3|556.5|555.3|555.8|554.3|104
1615191900000|2021-03-08 08:25:00|555.5|554|555.3|554|555.8|554.3|554.5|553.3|930
1615192200000|2021-03-08 08:30:00|555|553.8|554.8|553.5|555.5|554|554|552.8|298
1615192500000|2021-03-08 08:35:00|555|553.8|553.8|552.5|555|553.8|553.8|552.5|177
1615192800000|2021-03-08 08:40:00|554|552.3|553.5|552.3|554|552.8|553|551.8|86
1615193100000|2021-03-08 08:45:00|553.8|552|554.3|553|554.5|553|553.5|552|55
1615193400000|2021-03-08 08:50:00|554.5|553.3|554.3|553|554.8|553.5|554|552.8|995
1615193700000|2021-03-08 08:55:00|554.5|553.3|554.5|553.3|555|553.5|554.3|553|40
1615194000000|2021-03-08 09:00:00|554.8|553.5|552.5|551|555|553.5|552.5|551|133
1615194300000|2021-03-08 09:05:00|552.3|551.3|553.3|552|553.3|552|551.5|550.3|208
1615194600000|2021-03-08 09:10:00|553.5|551.8|553.3|552|554|552.8|553.3|551.8|78
1615194900000|2021-03-08 09:15:00|553|551.8|553|551.8|553.3|552|552.8|551.3|16
1615195200000|2021-03-08 09:20:00|552.8|551.5|551|549.8|553|551.8|551|549.8|116
1615195500000|2021-03-08 09:25:00|551.3|550|551.8|550.5|551.8|550.5|550.8|549.5|675
1615195800000|2021-03-08 09:30:00|551.5|550.3|551.5|550.3|552.3|550.8|550.5|549.3|143
1615196100000|2021-03-08 09:35:00|551.3|550|552.3|551|552.5|551.3|551|549.8|123
1615196400000|2021-03-08 09:40:00|552.5|551.3|552.5|551.3|552.8|551.5|552|550.8|79
1615196700000|2021-03-08 09:45:00|552.8|551.5|551.8|550.5|552.8|551.5|551.3|550|86
1615197000000|2021-03-08 09:50:00|552|550.3|551.3|550|552|550.5|551|549.8|90
1615197300000|2021-03-08 09:55:00|551|549.8|550.8|549.5|551.8|550.5|550.3|549|102
1615197600000|2021-03-08 10:00:00|551|549.8|550.8|549.5|551.3|550|550|548.8|124
1615197900000|2021-03-08 10:05:00|550.5|549.3|550|548.8|550.5|549.5|549.8|548.5|89
1615198200000|2021-03-08 10:10:00|550.3|548.5|548.8|547.5|550.3|548.5|548.8|547.5|120
1615198500000|2021-03-08 10:15:00|548.5|547.3|548|546.8|548.8|547.5|547.5|546.3|177
1615198800000|2021-03-08 10:20:00|547.8|546.5|547.3|546|548|546.8|547.3|546|486
1615199100000|2021-03-08 10:25:00|547.5|546.3|547.3|546|547.8|546.3|546.8|545.5|197
1615199400000|2021-03-08 10:30:00|547.5|546.3|549|547.8|549|547.8|547.3|546|128
1615199700000|2021-03-08 10:35:00|549.3|548|548.8|547.5|549.5|548.3|548.5|547.3|140
1615200000000|2021-03-08 10:40:00|548.5|547.3|548.5|547.3|548.8|547.5|548.3|547|91
1615200300000|2021-03-08 10:45:00|548.3|547|548.8|547.5|549.3|548|548|546.8|174
1615200600000|2021-03-08 10:50:00|549|547.8|549.3|548|549.5|548.3|548.8|547.5|59
1615200900000|2021-03-08 10:55:00|549|547.8|549|547.8|549.3|548|548.8|547.5|64
1615201200000|2021-03-08 11:00:00|548.8|547.5|550|548.8|550.3|548.8|548.8|547.5|291
1615201500000|2021-03-08 11:05:00|550.3|548.5|550.3|548.8|550.5|549.3|549.8|548.5|107
1615201800000|2021-03-08 11:10:00|550|549|550.3|549|550.8|549.3|550|548.8|45
1615202100000|2021-03-08 11:15:00|550|548.8|549.8|548.5|550.3|549|549.5|548.3|151
1615202400000|2021-03-08 11:20:00|549.5|548.3|550.5|549|550.5|549.3|549.5|548.3|149
1615202700000|2021-03-08 11:25:00|550.3|549.3|550.3|549|550.8|549.5|550|548.8|352
1615203000000|2021-03-08 11:30:00|550.5|548.8|551|549.8|551|549.8|550.3|548.8|75
1615203300000|2021-03-08 11:35:00|550.8|549.5|550.5|549.3|551|549.8|550|548.8|93
1615203600000|2021-03-08 11:40:00|550.8|549.5|551.3|550|551.5|550.3|550.5|549.3|329
1615203900000|2021-03-08 11:45:00|551.5|550.3|551|549.8|551.8|550.5|551|549.8|108
1615204200000|2021-03-08 11:50:00|550.8|549.5|551.3|550|551.5|550|550.8|549.5|39
1615204500000|2021-03-08 11:55:00|551.5|550.3|551.5|550.3|551.5|550.3|551|549.8|109
1615204800000|2021-03-08 12:00:00|551.8|550|551|549.8|551.8|550.5|551|549.8|73
1615205100000|2021-03-08 12:05:00|550.8|549.5|551.3|550|551.5|550.3|550.5|549.3|82
1615205400000|2021-03-08 12:10:00|551.5|550.3|551.3|550|551.8|550.5|551.3|550|122
1615205700000|2021-03-08 12:15:00|551.5|550.3|551.8|550.5|552|550.8|551.3|550|87
1615206000000|2021-03-08 12:20:00|551.5|550.3|551.3|550|551.8|550.5|550.8|549.5|83
1615206300000|2021-03-08 12:25:00|551|549.8|551.8|550.5|551.8|550.5|551|549.8|63
1615206600000|2021-03-08 12:30:00|551.5|550.3|552|550.8|552.3|551|551.3|550|85
1615206900000|2021-03-08 12:35:00|551.8|550.5|552|550.8|552.3|551|551.8|550.5|83
1615207200000|2021-03-08 12:40:00|551.8|550.5|549.8|548.5|552|550.5|549.8|548.5|800
1615207500000|2021-03-08 12:45:00|550|548.3|548.8|547.5|550|548.5|548.8|547.3|89
1615207800000|2021-03-08 12:50:00|548.5|547.3|549.3|548|549.5|548.3|548.5|547.3|196
1615208100000|2021-03-08 12:55:00|549.5|548.3|549.5|548|549.5|548.3|549.3|548|59
1615208400000|2021-03-08 13:00:00|549.3|548.3|548.3|547|550|548.8|548|546.8|413
1615208700000|2021-03-08 13:05:00|548.5|547.3|547|545.8|548.5|547.3|546.8|545.5|207
1615209000000|2021-03-08 13:10:00|546.8|545.5|547.8|546.5|547.8|546.5|545.5|544.3|342
1615209300000|2021-03-08 13:15:00|548|546.8|547.5|546.3|548|546.8|547|545.8|210
1615209600000|2021-03-08 13:20:00|547.8|546.5|548.3|547|548.5|547|547.3|546|96
1615209900000|2021-03-08 13:25:00|548.5|547.3|549.3|547.8|549.3|548|548.3|547|108
1615210200000|2021-03-08 13:30:00|549|548|549.5|548.3|550|548.8|549|547.8|128
1615210500000|2021-03-08 13:35:00|549.3|548|549.8|548.5|550|548.8|549.3|548|71
1615210800000|2021-03-08 13:40:00|549.5|548.3|549.3|548|549.8|548.5|549|547.8|186
1615211100000|2021-03-08 13:45:00|549|547.8|548.5|547.3|549.3|548|548.5|547.3|249
1615211400000|2021-03-08 13:50:00|548.8|547.5|549.3|547.8|549.3|548|548.3|547|178
1615211700000|2021-03-08 13:55:00|549.5|548|549.8|548.3|550.3|549|549.3|548|78
1615212000000|2021-03-08 14:00:00|549.5|548|549.5|548.3|550.5|549.3|549.3|548|152
1615212300000|2021-03-08 14:05:00|549.3|548|549.3|548|550|548.8|549|547.8|215
1615212600000|2021-03-08 14:10:00|549|547.8|548.3|547|549.5|548.3|547.8|546.5|142
1615212900000|2021-03-08 14:15:00|548.5|547.3|547.5|546.3|548.5|547.3|547.5|546.3|421
1615213200000|2021-03-08 14:20:00|547.3|546|547.3|546|547.8|546.5|547.3|545.8|4923
1615213500000|2021-03-08 14:25:00|547|545.8|547|545.5|547.3|546|546.3|545|681
1615213800000|2021-03-08 14:30:00|546.8|545.8|546.3|545|547|545.8|545.8|544.5|174
1615214100000|2021-03-08 14:35:00|546.5|545.3|547|545.8|547.3|546|545.3|544|642
1615214400000|2021-03-08 14:40:00|547.3|546|548.8|547.5|549|547.8|547|545.8|283
1615214700000|2021-03-08 14:45:00|549|547.8|547.3|546|549|547.8|547.3|546|219
1615215000000|2021-03-08 14:50:00|547.5|546.3|546.3|545|547.8|546.5|545.5|544|203
1615215300000|2021-03-08 14:55:00|546.5|545.3|546|544.8|547.3|546|545.8|544.5|114
1615215600000|2021-03-08 15:00:00|546.3|545|546.5|545.3|546.8|545.5|546|544.8|76
1615215900000|2021-03-08 15:05:00|546.3|545|545|543.8|546.8|545.5|544.3|543|1311
1615216200000|2021-03-08 15:10:00|544.8|543.5|544.3|543|545.5|544|544|542.8|714
1615216500000|2021-03-08 15:15:00|544.5|543.3|545.8|544.5|546|544.5|543|541.8|307
1615216800000|2021-03-08 15:20:00|545.5|544.3|545.5|544.3|547.3|545.8|545.5|544.3|381
1615217100000|2021-03-08 15:25:00|545.8|544.5|545.8|544.5|546.5|545.3|545.3|544|137
1615217400000|2021-03-08 15:30:00|546|544.8|545|543.8|546.3|545|544.8|543.5|250
1615217700000|2021-03-08 15:35:00|545.3|544|545|543.8|545.8|544.5|544.5|543.3|90
1615218000000|2021-03-08 15:40:00|544.8|543.5|545.3|544|545.5|544.3|544.5|543.3|86
1615218300000|2021-03-08 15:45:00|545|543.8|544.8|543.5|545.3|544|544.5|543.3|175
1615218600000|2021-03-08 15:50:00|545|543.8|543.8|542.5|545|543.8|543.8|542.5|138
1615218900000|2021-03-08 15:55:00|544|542.8|544.5|543.3|544.8|543.5|543.8|542.5|677
1615219200000|2021-03-08 16:00:00|544.8|543|545|543.5|545.3|544|544|542.8|204
1615219500000|2021-03-08 16:05:00|544.8|543.3|545|543.8|545.5|544.3|544.5|543.3|234
1615219800000|2021-03-08 16:10:00|544.8|543.5|546|544.8|546.3|545|544.5|543.3|116
1615220100000|2021-03-08 16:15:00|546.3|544.5|546.3|545|546.5|545.3|545.8|544.5|113
1615220400000|2021-03-08 16:20:00|546.5|545.3|547|545.5|547|545.8|546.3|545|680
1615220700000|2021-03-08 16:25:00|546.8|545.8|546.8|545.3|547.3|546|546|544.8|862
1615221000000|2021-03-08 16:30:00|546.5|545.5|545|543.8|546.8|545.5|545|543.8|436
1615221300000|2021-03-08 16:35:00|544.8|543.5|544.8|543.5|545|543.8|544.3|543|119
1615221600000|2021-03-08 16:40:00|544.5|543.3|543.8|542.5|544.8|543.5|543.8|542.5|53
1615221900000|2021-03-08 16:45:00|544|542.8|543.5|542.3|544.3|542.8|543.5|542.3|59
1615222200000|2021-03-08 16:50:00|543.3|542|542.5|541.3|543.5|542.3|542.5|541.3|155
1615222500000|2021-03-08 16:55:00|542.8|541.5|542.5|541.3|543.5|542.3|542.5|541.3|98
1615222800000|2021-03-08 17:00:00|542.8|541.5|542.8|541.5|543.3|542|542.5|541.3|59
1615223100000|2021-03-08 17:05:00|542.5|541.3|542.3|541|543|541.8|542.3|541|38
1615223400000|2021-03-08 17:10:00|542.5|541.3|542.3|541|542.5|541.3|541.5|540.3|59
1615223700000|2021-03-08 17:15:00|542|540.8|542.8|541.5|543|541.8|541.8|540.5|26
1615224000000|2021-03-08 17:20:00|543|541.8|543.5|542.3|544|542.8|543|541.5|30
1615224300000|2021-03-08 17:25:00|543.3|542|543.5|542.3|543.5|542.3|543|541.8|171
1615224600000|2021-03-08 17:30:00|543.3|542|543.3|542|543.8|542.5|542.8|541.5|57
1615224900000|2021-03-08 17:35:00|543|541.8|541.8|540.3|543.3|542|541.8|540.3|67
1615225200000|2021-03-08 17:40:00|541.5|540.5|541.5|540.3|541.8|540.5|541|539.8|52
1615225500000|2021-03-08 17:45:00|541.8|540|541.5|540.3|542|540.8|541|539.8|68
1615225800000|2021-03-08 17:50:00|541.8|540|540.5|539.3|541.8|540.3|540.3|539|64
1615226100000|2021-03-08 17:55:00|540.8|539.5|541.5|540.3|541.8|540.5|540.8|539.5|35
1615226400000|2021-03-08 18:00:00|541.8|540.5|542|540.5|542|540.8|541.5|540.3|32
1615226700000|2021-03-08 18:05:00|541.8|540.8|542.3|540.8|542.3|541|541.8|540.5|7
1615227000000|2021-03-08 18:10:00|542|541|540|538.8|542.3|541|540|538.5|710
1615227300000|2021-03-08 18:15:00|540.3|539|540.5|539.3|540.8|539.5|539.5|538.3|174
1615227600000|2021-03-08 18:20:00|540.8|539.5|541.5|540.3|541.8|540.3|539.8|538.3|151
1615227900000|2021-03-08 18:25:00|541.8|540.5|541.3|540|542|540.5|541.3|540|69
1615228200000|2021-03-08 18:30:00|541|539.8|541.3|540|541.8|540.3|541|539.8|9
1615228500000|2021-03-08 18:35:00|541.5|540.3|541|539.8|541.8|540.5|540.8|539.5|15
1615228800000|2021-03-08 18:40:00|541.3|540|541.5|540.3|542|540.8|541|539.8|22
1615229100000|2021-03-08 18:45:00|541.3|540|540.5|539.3|541.5|540.3|540.3|539|27
1615229400000|2021-03-08 18:50:00|540.3|539|539.8|538.5|540.5|539.3|539.8|538.5|18
1615229700000|2021-03-08 18:55:00|540|538.8|539.5|538.3|540.3|539|539.5|538|17
1615230000000|2021-03-08 19:00:00|539.3|538|540.5|539.3|540.8|539.3|539.3|538|591
1615230300000|2021-03-08 19:05:00|540.8|539.5|541.3|540|541.8|540.5|540.5|539.5|46
1615230600000|2021-03-08 19:10:00|541|539.8|541.5|540.3|542|540.8|541|539.8|29
1615230900000|2021-03-08 19:15:00|541.8|540.5|542|540.8|542.5|541.3|541.8|540.5|11
1615231200000|2021-03-08 19:20:00|542.3|541|542.5|541|543.3|541.8|542.3|541|124
1615231500000|2021-03-08 19:25:00|542.3|541.3|542|540.8|543.3|541.8|541.8|540.5|3698
1615231800000|2021-03-08 19:30:00|541.5|540.3|541.3|540|543|541.8|541.3|540|260
1615232100000|2021-03-08 19:35:00|541.5|540.3|540.8|539.5|541.5|540.3|540.5|539.3|1164
1615232400000|2021-03-08 19:40:00|541|539.8|540.5|539|541.3|540|540.5|539|127
1615232700000|2021-03-08 19:45:00|540.8|539.3|540.5|539|541|539.8|540.3|539|14
1615233000000|2021-03-08 19:50:00|540.3|539.3|540.5|539|541|539.8|540.3|539|5
1615233300000|2021-03-08 19:55:00|540.8|539.3|540.8|539.3|540.8|539.5|540.5|539.3|40
1615233600000|2021-03-08 20:00:00|540.5|539|539.5|538.3|540.5|539|539.5|538.3|5
1615233900000|2021-03-08 20:05:00|539.8|538.5|539.5|538.3|540|538.5|539.5|538|6
1615234200000|2021-03-08 20:10:00|539.8|538.5|539.8|538.5|540|538.8|539.8|538.5|4
1615234500000|2021-03-08 20:15:00|540|538.8|539.3|537.8|540|538.8|539|537.5|3
1615234800000|2021-03-08 20:20:00|539.5|538|540|538.8|540|538.8|539.5|537.8|3
1615235100000|2021-03-08 20:25:00|539.8|538.5|539.8|538.5|540.3|539|539.8|538.5|3
1615235400000|2021-03-08 20:30:00|540|538.8|540|538.8|540.5|539.3|539.8|538.5|0
1615235700000|2021-03-08 20:35:00|539.8|538.5|539.8|538.5|540|538.8|539.8|538.5|3
1615236000000|2021-03-08 20:40:00|540|538.8|539.8|538.5|540.3|539|539.8|538.5|2
1615236300000|2021-03-08 20:45:00|540|538.8|539.8|538.5|540|538.8|539.5|538.3|5
1615236600000|2021-03-08 20:50:00|540|538.8|539.8|538.3|540|538.8|539.5|538|10
1615236900000|2021-03-08 20:55:00|539.5|538.5|539.3|538|539.5|538.5|539.3|537.8|45
1615237200000|2021-03-08 21:00:00|539.5|538.3|539.5|538.3|539.8|538.5|539|537.8|6
1615237500000|2021-03-08 21:05:00|539.8|538|540|538.5|540|538.5|539.3|538|416
1615237800000|2021-03-08 21:10:00|539.8|538.3|540|538.5|540.3|539|539.5|538.3|1
1615238100000|2021-03-08 21:15:00|539.8|538.8|539.8|538.5|540|538.8|539.8|538.5|26
1615238400000|2021-03-08 21:20:00|540|538.8|539.8|538.5|540|538.8|539.8|538.5|0
1615238700000|2021-03-08 21:25:00|540|538.8|540.5|539|540.5|539|540|538.5|0
1615239000000|2021-03-08 21:30:00|540.3|538.8|539.8|538.5|540.5|539|539.8|538.5|68
1615239300000|2021-03-08 21:35:00|540|538.8|540.3|538.8|540.5|539.3|539.8|538.5|11
1615239600000|2021-03-08 21:40:00|540|539|539.8|538.5|540.3|539|539.8|538.5|4
1615239900000|2021-03-08 21:45:00|540|538.8|540.5|539.3|540.8|539.5|539.8|538.5|86
1615240200000|2021-03-08 21:50:00|540.8|539.5|539.8|538.5|540.8|539.5|539.8|538.5|12
1615240500000|2021-03-08 21:55:00|540|538.3|540|538.5|540.3|539|540|538.3|6
1615240800000|2021-03-08 22:00:00|540.3|538.3|540.3|538.5|540.3|538.8|540.3|538.3|0
1615241400000|2021-03-08 22:10:00||538.3||538.3||538.3||538.3|0
1615241700000|2021-03-08 22:15:00||538.5||538.5||538.5||538.5|0
1615243200000|2021-03-08 22:40:00||538.8||538.8||538.8||538.8|0
1615243500000|2021-03-08 22:45:00|540.5|538.5|540.3|538.5|540.5|538.5|540.3|538.5|0
1615243800000|2021-03-08 22:50:00||538.8||538.5||538.8||538.5|0
1615244100000|2021-03-08 22:55:00||538.8||538.8||538.8||538.5|0
1615255200000|2021-03-09 02:00:00|544|542.5|544.8|543.5|544.8|543.5|544|542.5|5
1615255500000|2021-03-09 02:05:00|544.5|543.3|545.3|543.8|545.5|544.3|544.5|543.3|7
1615255800000|2021-03-09 02:10:00|545|544|545.5|544.3|545.8|544.5|545|544|1
1615256100000|2021-03-09 02:15:00|545.8|544|545.3|544|545.8|544.3|545.3|543.8|41
1615256400000|2021-03-09 02:20:00|545|543.8|544|542.8|545|543.8|544|542.8|14
1615256700000|2021-03-09 02:25:00|543.8|542.5|544|542.8|544.3|543|543.8|542.5|8
1615257000000|2021-03-09 02:30:00|544.3|543|544.3|543|545|543.8|544.3|542.8|3
1615257300000|2021-03-09 02:35:00|544|542.8|543.5|542.3|544|543|543.5|542.3|2
1615257600000|2021-03-09 02:40:00|543.3|542|543.8|542.5|543.8|542.5|542.8|541.5|2
1615257900000|2021-03-09 02:45:00|543.5|542.3|543.8|542.3|543.8|542.5|543|541.8|0
1615258200000|2021-03-09 02:50:00|544|542.5|544|542.8|544.3|543|543.8|542.5|0
1615258500000|2021-03-09 02:55:00|544.3|543|544|542.8|544.3|543|543.8|542.5|0
1615258800000|2021-03-09 03:00:00|543.8|542.5|543.5|542.3|544|542.8|543.5|542.3|1
1615259100000|2021-03-09 03:05:00|543.8|542.5|544.3|543|544.3|543|543.5|542.3|0
1615259400000|2021-03-09 03:10:00|544.5|542.8|545|543.5|545|543.8|544.5|542.8|0
1615259700000|2021-03-09 03:15:00|544.8|543.3|545.3|544|545.3|544|544.8|543.3|7
1615260000000|2021-03-09 03:20:00|545.5|544.3|545.3|544|545.5|544.3|545.3|543.8|0
1615260300000|2021-03-09 03:25:00|545.5|544.3|545.8|544.3|545.8|544.5|545.3|544|1
1615260600000|2021-03-09 03:30:00|545.5|544|546.3|545|546.3|545|545.3|544|100
1615260900000|2021-03-09 03:35:00|546|544.8|546|544.5|546.3|545|546|544.5|13
1615261200000|2021-03-09 03:40:00|545.8|544.8|545.8|544.5|545.8|544.8|545.8|544.5|28
1615261500000|2021-03-09 03:45:00|545.5|544.3|545.8|544.3|545.8|544.5|545.5|544.3|9
1615261800000|2021-03-09 03:50:00|546|544.5|546.3|545|546.3|545|546|544.3|8
1615262100000|2021-03-09 03:55:00|546|544.8|546.3|544.8|546.3|545|546|544.8|8
1615262400000|2021-03-09 04:00:00|546.5|545|546.5|545.3|546.5|545.3|546.5|545|57
1615262700000|2021-03-09 04:05:00|||||||||20
1615263000000|2021-03-09 04:10:00|546.3|545|545.8|544.5|546.5|545.3|545.8|544.5|13
1615263300000|2021-03-09 04:15:00|545.5|544.3|545.5|544|545.8|544.3|545.3|544|11
1615263600000|2021-03-09 04:20:00|545.3|544.3|545.5|544.3|545.8|544.3|545.3|544.3|11
1615263900000|2021-03-09 04:25:00|545.3|544|545.5|544|545.5|544|545.3|543.8|10
1615264200000|2021-03-09 04:30:00|545.3||545.3||545.5||545.3||0
1615264500000|2021-03-09 04:35:00||543.8||544||544||543.8|2
1615264800000|2021-03-09 04:40:00|545|543.8|545|543.8|545.3|544|545|543.8|0
1615265100000|2021-03-09 04:45:00|545.3|543.5|545.3|544|545.3|544|545|543.5|0
1615265400000|2021-03-09 04:50:00||543.8||544||544||543.8|0
1615265700000|2021-03-09 04:55:00|545.5|544.3|545.5|544.3|545.5|544.3|545.3|544|0
1615266000000|2021-03-09 05:00:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.3|1
1615266300000|2021-03-09 05:05:00|546|544.3|546|544.5|546|544.8|545.8|544.3|0
1615266600000|2021-03-09 05:10:00|545.8|544.8|546|544.8|546|544.8|545.8|544.5|0
1615266900000|2021-03-09 05:15:00|546.3|545|546.3|544.8|546.3|545|546|544.8|0
1615267200000|2021-03-09 05:20:00|546|545|546.3|545|546.3|545|546|544.8|1
1615267800000|2021-03-09 05:30:00|546|544.8|544.8|543.5|546|544.8|544.8|543.3|1
1615268100000|2021-03-09 05:35:00|545|543.3|544.5|543.3|545|543.5|544.3|543|0
1615268400000|2021-03-09 05:40:00|544.8|543.5|544.8|543.5|545|543.8|544.5|543.3|11
1615268700000|2021-03-09 05:45:00|545|543.8|544.8|543.3|545.3|544|544.5|543.3|6
1615269000000|2021-03-09 05:50:00|544.5|543|544.3|543|544.5|543.3|544|542.8|3
1615269300000|2021-03-09 05:55:00|544.5|542.8|543.8|542.3|544.5|543.3|543.8|542.3|9
1615269600000|2021-03-09 06:00:00|543.5|542.5|544|542.5|544|542.5|543.5|542|9
1615269900000|2021-03-09 06:05:00|543.8|542.3|543.8|542.5|543.8|542.5|543.3|542|10
1615270200000|2021-03-09 06:10:00|544|542.8|542.8|541.5|544|542.8|542.8|541.5|18
1615270500000|2021-03-09 06:15:00|543|541.8|543.3|542|543.3|542|543|541.8|3
1615270800000|2021-03-09 06:20:00|543.5|541.8|543.5|542|543.8|542.5|543.3|541.8|20
1615271100000|2021-03-09 06:25:00|543.3|542.3|541.8|540.5|543.3|542.3|541.8|540.3|20
1615271400000|2021-03-09 06:30:00|542|540.3|543|541.8|543.3|542|542|540.3|8
1615271700000|2021-03-09 06:35:00|543.3|541.5|542.8|541.3|543.5|542.3|542.8|541.3|8
1615272000000|2021-03-09 06:40:00|543|541.5|542.8|541.3|543|541.8|542.8|541.3|2
1615272300000|2021-03-09 06:45:00|542.5|541.5|541.3|540|542.5|541.5|541.3|540|27
1615272600000|2021-03-09 06:50:00|541.5|539.8|541.5|540.3|541.8|540.3|540.8|539.3|7
1615272900000|2021-03-09 06:55:00|541.8|540.5|540.5|539.3|541.8|540.5|540.5|539.3|3
1615273200000|2021-03-09 07:00:00|540.8|539.5|539.3|538|541|539.8|539.3|537.8|27
1615273500000|2021-03-09 07:05:00|539|537.8|540|538.8|540.5|539|538.8|537.3|14
1615273800000|2021-03-09 07:10:00|539.8|538.5|540.3|539|540.8|539.5|539.8|538.5|70
1615274100000|2021-03-09 07:15:00|540.5|539.3|539|537.8|540.5|539.3|539|537.8|25
1615274400000|2021-03-09 07:20:00|538.8|537.5|538.5|537.3|538.8|537.5|538|536.8|59
1615274700000|2021-03-09 07:25:00|538.3|537|538.5|537|538.5|537|537.3|536|391
1615275000000|2021-03-09 07:30:00|538.3|536.8|538.3|537|538.5|537.3|538|536.8|171
1615275300000|2021-03-09 07:35:00|538.5|536.8|538.8|537.5|539.3|537.8|537.8|536.5|380
1615275600000|2021-03-09 07:40:00|539|537.3|539.3|538|539.5|538.3|538.8|537.3|812
1615275900000|2021-03-09 07:45:00|539|537.8|538.3|536.8|539.3|538|538|536.8|35
1615276200000|2021-03-09 07:50:00|538.5|537|539.3|538|539.5|538|538.5|537|74
1615276500000|2021-03-09 07:55:00|539|537.8|539.3|538|539.5|538.3|539|537.8|214
1615276800000|2021-03-09 08:00:00|539.5|537.8|539.8|538.5|540|538.8|538.8|537.5|206
1615277100000|2021-03-09 08:05:00|539.5|538.3|540|538.8|540.3|539|539.5|538.3|166
1615277400000|2021-03-09 08:10:00|539.8|538.5|538.8|537.5|540|538.8|538.8|537.5|106
1615277700000|2021-03-09 08:15:00|538.5|537.3|537.8|536.5|538.8|537.5|537.5|536.3|266
1615278000000|2021-03-09 08:20:00|537.5|536.3|538.8|537.3|539|537.5|537.5|536.3|207
1615278300000|2021-03-09 08:25:00|539|537.5|538.8|537.5|539.3|538|538.3|537|581
1615278600000|2021-03-09 08:30:00|538.5|537.3|541|539.8|541|539.8|538.5|537.3|525
1615278900000|2021-03-09 08:35:00|540.8|539.5|542.3|540.8|542.3|540.8|540.5|539.3|198
1615279200000|2021-03-09 08:40:00|542|541|541.8|540.3|542.5|541|541.8|540.3|289
1615279500000|2021-03-09 08:45:00|541.5|540.5|542.5|541.3|542.8|541.5|541.5|540.3|263
1615279800000|2021-03-09 08:50:00|543|541.5|542.5|541.3|543.5|542|542.5|541.3|275
1615280100000|2021-03-09 08:55:00|542.8|541.5|543.3|542|543.5|542.3|542.8|541.3|229
1615280400000|2021-03-09 09:00:00|543.5|541.8|543.3|542|543.5|542.3|542.5|541.3|259
1615280700000|2021-03-09 09:05:00|543.5|542.3|543.5|542.3|543.8|542.5|543.3|542|282
1615281000000|2021-03-09 09:10:00|543.8|542.5|544|542.5|544|542.8|543|541.8|530
1615281300000|2021-03-09 09:15:00|543.8|542.8|543.8|542.5|544.3|543|543.8|542.3|2837
1615281600000|2021-03-09 09:20:00|544|542.3|542.8|541.5|544|542.5|542.5|541.3|183
1615281900000|2021-03-09 09:25:00|542.5|541.3|542.8|541.5|543|541.8|542.5|541|97
1615282200000|2021-03-09 09:30:00|543|541.8|542.5|541.3|543|541.8|542.5|541|81
1615282500000|2021-03-09 09:35:00|542.8|541.5|542.8|541.5|543|541.8|542.5|541.3|2479
1615282800000|2021-03-09 09:40:00|543|541.8|543|541.8|543.3|542|542.8|541.5|132
1615283100000|2021-03-09 09:45:00|543.3|542|542.5|541.3|543.3|542|542.3|541|240
1615283400000|2021-03-09 09:50:00|542.8|541.5|542.8|541.5|543|541.8|542.3|541|146
1615283700000|2021-03-09 09:55:00|543|541.8|543.5|542.3|543.5|542.3|542.8|541.5|236
1615284000000|2021-03-09 10:00:00|543.8|542.5|545.3|544|545.5|544.3|543.5|542.5|612
1615284300000|2021-03-09 10:05:00|545.5|544.3|546|544.8|546.3|545|545.3|543.8|121
1615284600000|2021-03-09 10:10:00|545.8|544.5|546.5|545|546.5|545.3|545.8|544.5|144
1615284900000|2021-03-09 10:15:00|546.3|545.3|546.3|545|546.8|545.5|546.3|545|62
1615285200000|2021-03-09 10:20:00|546.5|545.3|546.5|545|546.8|545.5|546.5|545|25
1615285500000|2021-03-09 10:25:00|546.3|545.3|547|545.8|547.3|546|546.3|545|54
1615285800000|2021-03-09 10:30:00|547.3|546|547.5|546.3|548.5|547|547|545.8|88
1615286100000|2021-03-09 10:35:00|547.3|546|548.3|547|548.3|547|547|545.8|233
1615286400000|2021-03-09 10:40:00|548.5|547.3|547.5|546|548.5|547.3|547.5|546|52
1615286700000|2021-03-09 10:45:00|547.3|546.3|546.8|545.3|547.5|546.3|546.8|545.3|169
1615287000000|2021-03-09 10:50:00|547|545.5|547|545.8|547.5|546.3|546.8|545.5|125
1615287300000|2021-03-09 10:55:00|546.8|545.5|546.8|545.5|547|545.8|546.8|545.5|16
1615287600000|2021-03-09 11:00:00|547|545.3|547|545.8|547.3|546|546.8|545.3|14
1615287900000|2021-03-09 11:05:00|547.3|546|547|545.8|547.5|546.3|547|545.8|58
1615288200000|2021-03-09 11:10:00|547.3|546|548.3|547|548.5|547.3|547.3|545.8|287
1615288500000|2021-03-09 11:15:00|548|546.8|547.3|546|548|547|547|545.8|42
1615288800000|2021-03-09 11:20:00|547.5|546.3|547.5|546|547.8|546.5|547.3|546|47
1615289100000|2021-03-09 11:25:00|547.3|546.3|547.3|546|547.5|546.3|546.5|545.3|349
1615289400000|2021-03-09 11:30:00|547.5|546.3|547.8|546.5|547.8|546.5|547.3|546|31
1615289700000|2021-03-09 11:35:00|548|546.8|548.3|547|548.3|547|548|546.8|197
1615290000000|2021-03-09 11:40:00|548|546.8|548.5|547.3|548.8|547.5|547.8|546.5|42
1615290300000|2021-03-09 11:45:00|548.8|547.5|548.3|547|548.8|547.5|548.3|547|16
1615290600000|2021-03-09 11:50:00|548.5|546.8|548|546.8|548.5|547|547.8|546.5|184
1615290900000|2021-03-09 11:55:00|548.3|547|548.3|546.8|548.3|547|547.8|546.5|25
1615291200000|2021-03-09 12:00:00|548|546.5|547.8|546.5|548|546.5|547.3|546|34
1615291500000|2021-03-09 12:05:00|547.5|546.3|547.5|546|548|546.8|547.3|546|16
1615291800000|2021-03-09 12:10:00|547.3|546.3|545.8|544.5|547.5|546.3|545.8|544.5|187
1615292100000|2021-03-09 12:15:00|546|544.8|545.8|544.5|546.3|545|545.5|544.3|101
1615292400000|2021-03-09 12:20:00|546|544.8|546.5|545.3|546.5|545.3|545.8|544.5|37
1615292700000|2021-03-09 12:25:00|546.8|545.5|545.5|544.3|546.8|545.5|545.5|544.3|66
1615293000000|2021-03-09 12:30:00|545.8|544.5|545.3|544|545.8|544.5|545.3|544|37
1615293300000|2021-03-09 12:35:00|545.5|544.3|544.5|543|545.5|544.3|544.5|543|31
1615293600000|2021-03-09 12:40:00|544.3|543.3|545.3|544|545.5|544.3|544.3|543|53
1615293900000|2021-03-09 12:45:00|545.5|544.3|544.8|543.5|545.5|544.3|544.8|543.5|92
1615294200000|2021-03-09 12:50:00|545|543.8|544|542.8|545|543.8|544|542.8|6
1615294500000|2021-03-09 12:55:00|544.3|543|544.3|543|544.8|543.5|544|542.8|27
1615294800000|2021-03-09 13:00:00|544.5|543.3|544.5|543.3|545.5|544.3|544.3|543|137
1615295100000|2021-03-09 13:05:00|544.3|543|543.5|542|544.3|543|543|541.8|73
1615295400000|2021-03-09 13:10:00|543.3|542.3|543.5|542.3|543.8|542.3|542.5|541.3|73
1615295700000|2021-03-09 13:15:00|543.3|542|542|540.5|543.3|542.3|541.5|540.3|122
1615296000000|2021-03-09 13:20:00|541.8|540.8|542.5|541.3|543.3|542|541.8|540.5|92
1615296300000|2021-03-09 13:25:00|542.8|541|541.5|540|542.8|541.3|541.5|540|78
1615296600000|2021-03-09 13:30:00|541.3|540.3|543.3|541.8|543.3|541.8|541.3|540|286
1615296900000|2021-03-09 13:35:00|543|541.5|542.3|541|543.3|541.8|542.3|541|136
1615297200000|2021-03-09 13:40:00|542.5|541.3|541.5|540|543|541.8|541.3|540|199
1615297500000|2021-03-09 13:45:00|541.3|540.3|542.8|541.5|542.8|541.5|541.3|540|40
1615297800000|2021-03-09 13:50:00|542.5|541.3|543.5|542.3|544.3|543|542.5|541.3|373
1615298100000|2021-03-09 13:55:00|543.8|542.5|544.3|543|544.5|543.3|543.5|542.3|199
1615298400000|2021-03-09 14:00:00|544.5|543.3|542.5|541.3|544.5|543.3|541.8|540.5|60
1615298700000|2021-03-09 14:05:00|542.3|541|542.5|541.3|543.3|542|542.3|541|50
1615299000000|2021-03-09 14:10:00|543|541.5|543.5|542.3|543.8|542.5|542.5|541.3|111
1615299300000|2021-03-09 14:15:00|543.8|542.5|542.3|541|544|542.8|542.3|541|42
1615299600000|2021-03-09 14:20:00|542.5|541.3|542|540.5|542.8|541.5|541.8|540.5|61
1615299900000|2021-03-09 14:25:00|541.8|540.8|541.5|540.3|542.5|541.3|541.5|540.3|80
1615300200000|2021-03-09 14:30:00|541.3|540|539.5|538.3|541.3|540|539.5|538|95
1615300500000|2021-03-09 14:35:00|539.8|538.5|540|538.8|540.5|539|539.3|538|88
1615300800000|2021-03-09 14:40:00|539.8|538.5|541|539.8|541.5|540.3|539.3|538|82
1615301100000|2021-03-09 14:45:00|541.3|540|541|539.8|541.5|540.3|540.5|539.3|429
1615301400000|2021-03-09 14:50:00|540.8|539.5|539.8|538.5|541.3|540|539.8|538.5|48
1615301700000|2021-03-09 14:55:00|540|538.8|539|537.8|540.5|539.3|539|537.8|365
1615302000000|2021-03-09 15:00:00|539.3|538|539|537.8|540.3|539|538.3|536.8|384
1615302300000|2021-03-09 15:05:00|538.8|537.5|539.8|538.5|540|538.8|538.5|537.3|554
1615302600000|2021-03-09 15:10:00|540|538.8|538.8|537.5|540.8|539.5|538.8|537.5|40
1615302900000|2021-03-09 15:15:00|539|537.3|539.3|538|539.5|538.3|538.5|537|108
1615303200000|2021-03-09 15:20:00|539.5|538.3|539|537.5|540|538.8|538|536.8|912
1615303500000|2021-03-09 15:25:00|538.8|537.8|539.8|538.5|540.3|538.8|538.8|537.3|209
1615303800000|2021-03-09 15:30:00|540|538.3|541|539.5|541|539.8|539.5|538.3|107
1615304100000|2021-03-09 15:35:00|540.8|539.8|540.8|539.5|541.5|540|540.5|539.3|47
1615304400000|2021-03-09 15:40:00|541|539.3|541.5|540.3|541.5|540.3|540.8|539.3|424
1615304700000|2021-03-09 15:45:00|541.8|540.5|541.5|540.3|542.8|541.5|541.5|540|82
1615305000000|2021-03-09 15:50:00|541.8|540.5|542.8|541.5|543|541.8|541.8|540.5|64
1615305300000|2021-03-09 15:55:00|543|541.8|543.5|542.3|544|542.5|542.8|541.5|193
1615305600000|2021-03-09 16:00:00|543.8|542|543.8|542.5|543.8|542.5|543|541.8|34
1615305900000|2021-03-09 16:05:00|543.5|542.3|542.3|541|543.8|542.5|542.3|541|69
1615306200000|2021-03-09 16:10:00|542|540.8|540.8|539.3|542|540.8|540.8|539.3|576
1615306500000|2021-03-09 16:15:00|540.5|539.5|540|538.5|541.3|540|539.8|538.5|97
1615306800000|2021-03-09 16:20:00|539.8|538.8|539.8|538.5|540.3|539|539.5|538.3|403
1615307100000|2021-03-09 16:25:00|540|538.8|538.5|537.3|540|538.8|538.3|537|1319
1615307400000|2021-03-09 16:30:00|538.3|537|539.5|538.3|539.8|538.5|538|536.8|799
1615307700000|2021-03-09 16:35:00|539.3|538|539|537.8|539.5|538.3|539|537.8|167
1615308000000|2021-03-09 16:40:00|539.3|537.5|538.5|537.3|539.3|538|538.5|537|29
1615308300000|2021-03-09 16:45:00|538.8|537.5|539.3|538|539.3|538|538.3|537|22
1615308600000|2021-03-09 16:50:00|539.5|538.3|540|538.8|540.3|539|539|537.8|39
1615308900000|2021-03-09 16:55:00|540.3|539|539|537.8|540.3|539|539|537.8|26
1615309200000|2021-03-09 17:00:00|539.3|538|537.8|536.5|539.5|538|537.8|536.5|27
1615309500000|2021-03-09 17:05:00|538|536.8|538|536.8|538.3|537|537.8|536.5|64
1615309800000|2021-03-09 17:10:00|537.8|536.5|536.5|535.3|538|536.8|536.5|535|544
1615310100000|2021-03-09 17:15:00|536.8|535|536.5|535.3|537.8|536.5|536.5|535|57
1615310400000|2021-03-09 17:20:00|536.3|535|537|535.8|537.3|536|536|534.8|57
1615310700000|2021-03-09 17:25:00|536.8|535.5|537.3|536|537.5|536.3|536.8|535.5|74
1615311000000|2021-03-09 17:30:00|537.5|536.3|536.8|535.5|537.5|536.3|536.5|535.3|29
1615311300000|2021-03-09 17:35:00|537|535.8|537.3|536|538|536.8|536.8|535.5|11
1615311600000|2021-03-09 17:40:00|537.5|535.8|537.5|536|537.5|536.3|537|535.8|8
1615311900000|2021-03-09 17:45:00|537.3|536.3|537.5|536.3|537.8|536.5|537.3|536|42
1615312200000|2021-03-09 17:50:00|537.3|536|538|536.5|538|536.8|537.3|536|20
1615312500000|2021-03-09 17:55:00|537.8|536.8|538|536.5|538|536.8|537.5|536.3|4
1615312800000|2021-03-09 18:00:00|537.8|536.8|538.3|536.8|538.8|537.5|537.3|536|27
1615313100000|2021-03-09 18:05:00|538|536.5|537.8|536.5|538.3|536.8|537.5|536.3|228
1615313400000|2021-03-09 18:10:00|538|536.8|536.8|535.5|538|536.8|536.8|535.5|31
1615313700000|2021-03-09 18:15:00|536.5|535.3|537.3|536|537.5|536.3|536.5|535.3|11
1615314000000|2021-03-09 18:20:00|537.5|535.8|537.8|536.5|538|536.8|537.3|535.8|527
1615314300000|2021-03-09 18:25:00|538|536.8|538.5|537.3|538.5|537.3|537.8|536.5|114
1615314600000|2021-03-09 18:30:00|538.8|537|538|536.8|538.8|537.5|538|536.8|65
1615314900000|2021-03-09 18:35:00|538.3|537|538.3|536.8|538.5|537.3|538|536.8|36
1615315200000|2021-03-09 18:40:00|538|537|538|536.5|538.3|537|537.8|536.3|70
1615315500000|2021-03-09 18:45:00|537.8|536.8|538|536.8|538.5|537.3|537.8|536.5|738
1615315800000|2021-03-09 18:50:00|538.3|537|536.8|535.5|538.3|537|536.8|535.5|353
1615316100000|2021-03-09 18:55:00|537|535.8|537.8|536.5|538|536.8|536.5|535.3|35
1615316400000|2021-03-09 19:00:00|537.5|536.3|536.5|535.3|538|536.8|536.5|535.3|93
1615316700000|2021-03-09 19:05:00|536.8|535.5|537.5|536.3|537.8|536.5|536.8|535.3|71
1615317000000|2021-03-09 19:10:00|537.8|536.5|537.3|536|538|536.8|537|535.5|209
1615317300000|2021-03-09 19:15:00|537|535.8|537.3|536|537.5|536.3|536.8|535.5|28
1615317600000|2021-03-09 19:20:00|537.5|536.3|537|535.5|537.5|536.3|536.5|535.3|86
1615317900000|2021-03-09 19:25:00|536.8|535.3|538|536.8|538.5|537.3|536.5|535.3|138
1615318200000|2021-03-09 19:30:00|537.5|536.3|538.3|537|538.5|537.3|537.5|536.3|98
1615318500000|2021-03-09 19:35:00|538|536.8|537.8|536.5|538.3|537|537.8|536.5|15
1615318800000|2021-03-09 19:40:00|538|536.8|537.3|536|538|536.8|537.3|536|18
1615319100000|2021-03-09 19:45:00|537.5|535.8|537.3|536|537.5|536.3|537.3|535.8|31
1615319400000|2021-03-09 19:50:00|537.5|536.3|537.3|536|537.5|536.3|537.3|535.8|5
1615319700000|2021-03-09 19:55:00|537.5|536.3|537.8|536.3|538|536.5|537.5|536.3|4
1615320000000|2021-03-09 20:00:00|537.5|536|537.3|536|537.5|536.3|537.3|536|4
1615320300000|2021-03-09 20:05:00|537.5|536.3|537.8|536.3|537.8|536.5|537.5|536|0
1615320600000|2021-03-09 20:10:00|537.5||537.5||537.8||537.5||0
1615320900000|2021-03-09 20:15:00|537.8|536.5|537.8|536.3|537.8|536.5|537.5|536.3|3
1615321200000|2021-03-09 20:20:00|537.5|536.5|537.5|536.3|537.8|536.5|537.3|535.8|19
1615321500000|2021-03-09 20:25:00|537.3|536|537.3|535.8|537.5|536.3|537|535.8|2
1615321800000|2021-03-09 20:30:00|537|536|537.5|536|537.5|536.3|537|535.8|6
1615322100000|2021-03-09 20:35:00|537.3|535.8|536.8|535.3|537.5|535.8|536.5|535.3|4
1615322400000|2021-03-09 20:40:00|536.5|535|536.3|535|536.8|535.3|536.3|535|1
1615322700000|2021-03-09 20:45:00|536.5|535.3|536.5|535|536.5|535.3|536.3|535|3
1615323000000|2021-03-09 20:50:00|536.3|535.3|536.5|535|536.5|535.3|536.3|534.8|106
1615323300000|2021-03-09 20:55:00|536.3|535.3|536.5|535|536.5|535.3|536|534.8|6
1615323600000|2021-03-09 21:00:00|536.3|535.3|536.3|535|536.8|535.3|536.3|535|4
1615323900000|2021-03-09 21:05:00|536.5|534.8|536|534.8|536.5|535|536|534.8|36
1615324200000|2021-03-09 21:10:00|535.8|534.5|535.8|534.5|536|534.5|535.8|534.5|11
1615324500000|2021-03-09 21:15:00|536|534.8|536.3|535|536.3|535|535.8|534.5|2
1615324800000|2021-03-09 21:20:00|536|534.8|536|534.8|536.3|535|536|534.8|1
1615325100000|2021-03-09 21:25:00|536.3|535|536.3|534.8|536.3|535|536|534.5|16
1615325400000|2021-03-09 21:30:00|536|534.5|537.3|535.8|537.5|536|535.8|534.5|19
1615325700000|2021-03-09 21:35:00|537.5|536|536.3|535|537.8|536.3|536.3|535|88
1615326000000|2021-03-09 21:40:00|536.5|535.3|536.5|535|536.5|535.3|536.3|535|0
1615326300000|2021-03-09 21:45:00|536.3|534.8|535.3|534|536.5|534.8|535.3|533.8|44
1615326600000|2021-03-09 21:50:00|535.5|534.3|535.8|534.3|535.8|534.5|535.5|534|7
1615326900000|2021-03-09 21:55:00|535.5|534.5|535.5|534|536|534.5|535.5|534|4
1615327200000|2021-03-09 22:00:00|536.3|534.3|536.3|534.3|536.3|534.3|536.3|534|4
1615327500000|2021-03-09 22:05:00|536.5|534|536.5|534.3|536.5|534.3|536.5|534|0
1615328100000|2021-03-09 22:15:00||534||534.3||534.3||534|0
1615328700000|2021-03-09 22:25:00||534||534||534||534|0
1615329000000|2021-03-09 22:30:00||534.3||534||534.3||534|0
1615329600000|2021-03-09 22:40:00||534.3||534||534.8||534|0
1615330200000|2021-03-09 22:50:00||534.3||534.3||534.3||534.3|0
1615341600000|2021-03-10 02:00:00|536.8|535.3|537|535.5|537|535.8|536.5|535.3|0
1615341900000|2021-03-10 02:05:00|537.3|535.8|535.5|534.3|537.3|535.8|535.5|534|0
1615342200000|2021-03-10 02:10:00|535.3|534|534.8|533.5|535.3|534.3|534.8|533.3|23
1615342500000|2021-03-10 02:15:00|535|533.8|535|533.5|535|533.8|534.5|533.3|0
1615342800000|2021-03-10 02:20:00|535.3|533.8|535.3|533.8|535.3|534|535|533.5|0
1615343100000|2021-03-10 02:25:00|535|533.5|534.5|533.3|535|533.8|534.5|533.3|3
1615343400000|2021-03-10 02:30:00|534.3|532.8|534|532.8|534.3|533|533.8|532.3|5
1615343700000|2021-03-10 02:35:00|533.8|532.5|532.3|531|534|532.8|532.3|530.8|41
1615344000000|2021-03-10 02:40:00|532.5|531.3|533.8|532.5|534|532.8|532.5|531|57
1615344300000|2021-03-10 02:45:00|533.5|532.3|534.3|532.8|534.3|533|533.5|532|3
1615344600000|2021-03-10 02:50:00|534|532.5|534.5|533.3|534.8|533.3|533.8|532.5|1
1615344900000|2021-03-10 02:55:00|534.3|533|534.3|532.8|534.5|533|534|532.8|0
1615345200000|2021-03-10 03:00:00|534|533|534.5|533.3|534.5|533.3|534|533|2
1615345500000|2021-03-10 03:05:00|534.8|533|535.3|533.8|535.5|534|534.8|533|5
1615345800000|2021-03-10 03:10:00|535|534|535|533.8|535.3|534|534.8|533.5|1
1615346100000|2021-03-10 03:15:00|534.8|533.5|534.5|533|535|533.8|534.3|533|10
1615346400000|2021-03-10 03:20:00|534.8|533.3|534.5|533.3|535|533.5|534.5|533.3|1
1615346700000|2021-03-10 03:25:00|534.8|533.5|534.5|533|534.8|533.5|534.3|533|0
1615347000000|2021-03-10 03:30:00|534.3|533.3|534.8|533.3|534.8|533.3|534.3|533|1
1615347300000|2021-03-10 03:35:00|534.5|533.5|534.5|533.3|535|533.5|534.5|533|1
1615347600000|2021-03-10 03:40:00|534.8||534.5||534.8||534.5||0
1615347900000|2021-03-10 03:45:00|534.3|533|534|532.8|534.3|533.3|534|532.5|0
1615348200000|2021-03-10 03:50:00|534.3|533|533.8|532.5|534.3|533|533.8|532.5|0
1615348500000|2021-03-10 03:55:00|534|532.8|533.8|532.5|534|532.8|533.8|532.5|0
1615348800000|2021-03-10 04:00:00|534|532.3|533.5|532.3|534|532.3|533.5|532|0
1615349100000|2021-03-10 04:05:00|533.8||533.5||533.8||533.5||0
1615349400000|2021-03-10 04:10:00|533.8|532.5|533.8|532.3|533.8|532.5|533.5|532.3|0
1615349700000|2021-03-10 04:15:00|533.5|532.5|533.5|532.3|533.8|532.5|533.3|532|0
1615350000000|2021-03-10 04:20:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|175
1615350300000|2021-03-10 04:25:00|533.3|532|533.3|531.8|533.3|532.3|533.3|531.8|0
1615350600000|2021-03-10 04:30:00|533.5|532|533.8|532.5|533.8|532.5|533.3|531.8|1
1615350900000|2021-03-10 04:35:00|533.5|532.3|533.5|532.3|533.5|532.5|533.3|532|3
1615351200000|2021-03-10 04:40:00|533.8||533.5||533.8||533.5||1
1615351500000|2021-03-10 04:45:00|533.8|532|533.5|532|533.8|532.3|533.5|532|0
1615351800000|2021-03-10 04:50:00|533.3|531.8|533|531.5|533.5|531.8|532.8|531.5|0
1615352100000|2021-03-10 04:55:00|532.8|531.8|533|531.8|533.3|531.8|532.8|531.8|0
1615352400000|2021-03-10 05:00:00|533.3|532|532.8|531.5|533.3|532|532.8|531.3|0
1615352700000|2021-03-10 05:05:00|533|531.3|533|531.5|533|531.8|532.8|531.3|0
1615353000000|2021-03-10 05:10:00|532.8|531.3|533|531.8|533.3|531.8|532.8|531.3|1
1615353300000|2021-03-10 05:15:00|532.8|531.5|533|531.8|533.3|532|532.8|531.5|0
1615353600000|2021-03-10 05:20:00|533.3|532|533.3|531.8|533.3|532|533|531.8|0
1615353900000|2021-03-10 05:25:00|533||533||533.3||533||1
1615354200000|2021-03-10 05:30:00|532.8|531.5|532.8|531.5|533.5|532|532.5|531.3|16
1615354500000|2021-03-10 05:35:00|533|531.8|533.5|532|533.8|532.5|532.8|531.5|26
1615354800000|2021-03-10 05:40:00|533.3|532.3|533|531.8|533.5|532.3|532.8|531.5|2
1615355100000|2021-03-10 05:45:00|532.8|531.5|532|530.8|533|531.5|532|530.5|20
1615355400000|2021-03-10 05:50:00|532.3|530.5|532.3|531|532.3|531|531.5|530.3|26
1615355700000|2021-03-10 05:55:00|532.5|531.3|532.8|531.3|533|531.5|532.3|531|0
1615356000000|2021-03-10 06:00:00|532.5|531.5|532.8|531.5|533|531.8|532.5|531.5|7
1615356300000|2021-03-10 06:05:00|533|531.8|532.5|531|533|531.8|532.3|531|2
1615356600000|2021-03-10 06:10:00|532.3|531.3|531.8|530.5|532.5|531.3|531.8|530.5|107
1615356900000|2021-03-10 06:15:00|532|530.3|531.3|530|532.3|530.8|531.3|530|6
1615357200000|2021-03-10 06:20:00|531|529.8|531|529.5|531.3|530|530.5|529.3|39
1615357500000|2021-03-10 06:25:00|531.3|529.8|531.5|530|531.5|530.3|531|529.5|79
1615357800000|2021-03-10 06:30:00|531.3|530.3|531.3|530|532|530.8|531.3|530|47
1615358100000|2021-03-10 06:35:00|531|529.8|532|530.5|532|530.8|531|529.5|1502
1615358400000|2021-03-10 06:40:00|532.3|530.8|531.3|529.8|532.3|530.8|531.3|529.8|4
1615358700000|2021-03-10 06:45:00|531|530|531.5|530.3|532|530.8|531|530|4
1615359000000|2021-03-10 06:50:00|531.8|530.5|532|530.5|532|530.8|531.3|530|103
1615359300000|2021-03-10 06:55:00|532.3|530.8|533|531.5|533|531.5|532|530.8|16
1615359600000|2021-03-10 07:00:00|532.8|531.3|532.3|531|532.8|531.3|532|530.8|122
1615359900000|2021-03-10 07:05:00|532|530.8|532|530.8|532.3|531|531.8|530.5|6
1615360200000|2021-03-10 07:10:00|531.8|530.5|531.8|530.3|532|530.8|531.5|530|17
1615360500000|2021-03-10 07:15:00|531.5|530.5|532.3|531|532.5|531|531.5|530.3|17
1615360800000|2021-03-10 07:20:00|532|530.8|532|530.8|532.5|531.3|531.8|530.5|7
1615361100000|2021-03-10 07:25:00|532.3|531|532.5|531.3|532.8|531.5|532.3|531|893
1615361400000|2021-03-10 07:30:00|532.3|531|532|530.8|532.5|531.3|532|530.8|372
1615361700000|2021-03-10 07:35:00|532.3|530.5|531.8|530.5|532.3|531|531.8|530.3|12
1615362000000|2021-03-10 07:40:00|531.5|530.3|531.8|530.5|532|530.5|531.5|530.3|61
1615362300000|2021-03-10 07:45:00|532|530.3|532|530.5|532|530.5|531.5|530|116
1615362600000|2021-03-10 07:50:00|531.8|530.3|530.3|529|532|530.3|530.3|529|47
1615362900000|2021-03-10 07:55:00|530.5|529.3|530.5|529|530.5|529.3|529.8|528.5|18
1615363200000|2021-03-10 08:00:00|530.3|528.8|530.5|529|530.5|529|529.8|528.3|138
1615363500000|2021-03-10 08:05:00|530.3|528.8|530.5|529|530.5|529.3|529.8|528.3|86
1615363800000|2021-03-10 08:10:00|530.3|529.3|531.8|530.5|532.3|530.8|530.3|529|18
1615364100000|2021-03-10 08:15:00|531.5|530.3|532|530.8|532.5|531.3|531.5|530.3|318
1615364400000|2021-03-10 08:20:00|532.3|531|533|531.8|533|531.8|532|530.8|357
1615364700000|2021-03-10 08:25:00|532.8|531.5|532.3|531|533.3|531.8|532|530.8|99
1615365000000|2021-03-10 08:30:00|532|530.8|535|533.8|535|533.8|532|530.8|163
1615365300000|2021-03-10 08:35:00|534.8|533.5|535.8|534.5|536|534.8|534.8|533.5|39
1615365600000|2021-03-10 08:40:00|535.5|534.3|535|533.8|535.8|534.5|534.3|533|149
1615365900000|2021-03-10 08:45:00|534.8|533.5|534.8|533.5|535|533.5|534.3|533|113
1615366200000|2021-03-10 08:50:00|535|533.8|535.5|534.3|535.5|534.3|534.8|533.5|18
1615366500000|2021-03-10 08:55:00|535.3|534|535|533.8|536|534.5|535|533.5|20
1615366800000|2021-03-10 09:00:00|535.3|534|535.3|534|535.8|534.5|535|533.8|124
1615367100000|2021-03-10 09:05:00|535.5|534.3|536.5|535.3|536.5|535.3|535.3|534|177
1615367400000|2021-03-10 09:10:00|536.3|535|537|535.8|537.3|535.8|536.3|535|148
1615367700000|2021-03-10 09:15:00|537.3|536|537|535.8|537.3|536|536.5|535.3|31
1615368000000|2021-03-10 09:20:00|536.8|535.5|537.3|535.8|537.3|536|536.5|535.3|32
1615368300000|2021-03-10 09:25:00|537|536|536|534.8|537.3|536|535.8|534.5|207
1615368600000|2021-03-10 09:30:00|535.8|534.5|536|534.8|536.5|535|535.8|534.5|61
1615368900000|2021-03-10 09:35:00|535.8|534.5|537|535.8|537|535.8|535.8|534.5|1506
1615369200000|2021-03-10 09:40:00|536.8|535.5|536.5|535.3|537|535.5|536.3|535|118
1615369500000|2021-03-10 09:45:00|536.3|535|535.3|534|536.5|535|535|533.5|95
1615369800000|2021-03-10 09:50:00|535|533.8|535.3|534|535.5|534|534.5|533.3|10
1615370100000|2021-03-10 09:55:00|535.5|534.3|535.5|534.3|536|534.8|535.3|534|110
1615370400000|2021-03-10 10:00:00|535.3|534|534.3|532.8|535.5|534|533.5|532.3|164
1615370700000|2021-03-10 10:05:00|534|533|534.8|533.3|534.8|533.5|533.8|532.5|39
1615371000000|2021-03-10 10:10:00|534.5|533.5|534.5|533.3|534.8|533.5|534.3|533|47
1615371300000|2021-03-10 10:15:00|534.8|533.5|536.8|535.3|536.8|535.5|534.8|533.5|35
1615371600000|2021-03-10 10:20:00|536.5|535.5|537|535.5|537|535.8|536.3|534.8|15
1615371900000|2021-03-10 10:25:00|537.3|535.8|536.5|535.3|537.3|536|536.3|535|36
1615372200000|2021-03-10 10:30:00|536.3|535|536.5|535.3|536.8|535.5|536|534.8|249
1615372500000|2021-03-10 10:35:00|536.8|535.5|536.8|535.3|537|535.5|536.3|535|11
1615372800000|2021-03-10 10:40:00|536.5|535.5|537|535.8|537.3|535.8|536.3|535|71
1615373100000|2021-03-10 10:45:00|536.8|535.5|537.8|536.5|538|536.5|536.8|535.5|44
1615373400000|2021-03-10 10:50:00|537.5|536.3|537.5|536|537.8|536.5|537.3|536|101
1615373700000|2021-03-10 10:55:00|537.3|536.3|536.8|535.5|537.5|536.3|536.5|535.3|167
1615374000000|2021-03-10 11:00:00|536.5|535.3|537|535.8|537.3|536|536.5|535.3|822
1615374300000|2021-03-10 11:05:00|536.8|535.5|536.3|535|537|535.8|536.3|535|35
1615374600000|2021-03-10 11:10:00|536.5|534.8|536.3|535|536.5|535|536|534.5|1161
1615374900000|2021-03-10 11:15:00|536.5|535.3|536.8|535.5|537.3|535.8|536.5|535|32
1615375200000|2021-03-10 11:20:00|537|535.8|537|535.5|537.3|536|536.8|535.5|16
1615375500000|2021-03-10 11:25:00|536.8|535.3|536.3|534.8|537|535.8|536|534.5|207
1615375800000|2021-03-10 11:30:00|536.5|535|536|534.8|536.5|535.3|536|534.8|169
1615376100000|2021-03-10 11:35:00|536.3|535|535.8|534.5|536.3|535|535.5|534|59
1615376400000|2021-03-10 11:40:00|535.5|534.3|535.3|533.8|535.5|534.3|535|533.8|92
1615376700000|2021-03-10 11:45:00|535|534|535.3|534|535.5|534|535|533.8|107
1615377000000|2021-03-10 11:50:00|535|533.8|535.8|534.5|535.8|534.5|535|533.8|5
1615377300000|2021-03-10 11:55:00|536|534.8|537.3|536|537.3|536|536|534.8|221
1615377600000|2021-03-10 12:00:00|537.5|535.8|537|535.5|537.5|536.3|536.8|535.5|108
1615377900000|2021-03-10 12:05:00|537.3|535.8|537.3|535.8|537.3|536|537|535.8|10
1615378200000|2021-03-10 12:10:00|537|536|538|536.5|538|536.8|537|536|78
1615378500000|2021-03-10 12:15:00|537.8|536.8|538|536.5|538|536.8|537.5|536.3|13
1615378800000|2021-03-10 12:20:00|537.8|536.8|537.3|536|538|536.8|537.3|536|83
1615379100000|2021-03-10 12:25:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|1
1615379400000|2021-03-10 12:30:00|537.3|536|538|536.8|538|536.8|537|535.8|45
1615379700000|2021-03-10 12:35:00|538.3|537|538.8|537.5|539|537.5|537.8|536.5|52
1615380000000|2021-03-10 12:40:00|538.5|537.3|539|537.8|539|537.8|538.5|537.3|63
1615380300000|2021-03-10 12:45:00|538.8|537.5|538.5|537.3|539|537.8|538.5|537.3|16
1615380600000|2021-03-10 12:50:00|538.8|537.5|538|536.8|538.8|537.5|538|536.8|32
1615380900000|2021-03-10 12:55:00|537.8|536.5|538|536.8|538|536.8|537.5|536.3|4
1615381200000|2021-03-10 13:00:00|537.8|536.5|538.5|537.3|539|537.5|537.8|536.5|36
1615381500000|2021-03-10 13:05:00|538.8|537.5|537.8|536.5|538.8|537.5|537.5|536.3|10
1615381800000|2021-03-10 13:10:00|538|536.8|537.3|536|538|536.8|537.3|536|18
1615382100000|2021-03-10 13:15:00|537.5|536.3|538|536.5|538|536.8|537|535.8|18
1615382400000|2021-03-10 13:20:00|537.8|536.3|537.8|536.5|538.3|536.8|537.5|536|17
1615382700000|2021-03-10 13:25:00|537.5|536.3|538.3|536.8|538.5|537|537.5|536.3|109
1615383000000|2021-03-10 13:30:00|538.5|537|539.3|538|540|538.8|538.3|537|101
1615383300000|2021-03-10 13:35:00|539.5|538.3|539.8|538.5|540.3|539|539.3|538|64
1615383600000|2021-03-10 13:40:00|540|538.8|539.5|538.3|540|538.8|539.3|538|26
1615383900000|2021-03-10 13:45:00|539.3|538|539.8|538.5|540.3|539|539.3|538|322
1615384200000|2021-03-10 13:50:00|540|538.8|538.8|537.3|540.3|538.8|538.8|537.3|222
1615384500000|2021-03-10 13:55:00|538.5|537.5|539.3|537.8|539.3|538|538.3|537|43
1615384800000|2021-03-10 14:00:00|539|537.5|538.8|537.5|539.3|537.8|538|536.8|83
1615385100000|2021-03-10 14:05:00|539|537.3|539.5|538.3|539.8|538.3|538.8|537.3|44
1615385400000|2021-03-10 14:10:00|539.8|538.5|540|538.5|540.5|539.3|539.5|538.3|2170
1615385700000|2021-03-10 14:15:00|539.8|538.3|540.8|539.5|541|539.5|539.5|538.3|452
1615386000000|2021-03-10 14:20:00|541|539.3|540.3|538.8|541|539.8|540|538.8|306
1615386300000|2021-03-10 14:25:00|540|539|536.8|535.3|540.3|539|536.8|535.3|149
1615386600000|2021-03-10 14:30:00|536.5|535|534.8|533.5|536.8|535|533.3|532|2954
1615386900000|2021-03-10 14:35:00|535|533.8|539.3|538|540|538.8|534.5|533.3|200
1615387200000|2021-03-10 14:40:00|539.5|537.8|541|539.8|541.3|540|539|537.5|526
1615387500000|2021-03-10 14:45:00|541.3|540|541.5|540.3|541.5|540.3|540.3|539|71
1615387800000|2021-03-10 14:50:00|541.3|540|541.3|539.8|541.8|540.5|541|539.5|392
1615388100000|2021-03-10 14:55:00|541|540|541.5|540|541.5|540.3|541|539.5|53
1615388400000|2021-03-10 15:00:00|541.3|540.3|540.5|539|541.5|540.3|540.3|539|16
1615388700000|2021-03-10 15:05:00|540.3|539.3|538.8|537.5|540.8|539.3|538.8|537.5|362
1615389000000|2021-03-10 15:10:00|539|537.8|539|537.8|539.5|538.3|538.8|537.5|122
1615389300000|2021-03-10 15:15:00|538.8|537.5|538|536.5|539.3|538|537.8|536.5|33
1615389600000|2021-03-10 15:20:00|537.8|536.3|537.3|536|538|536.8|537|535.8|55
1615389900000|2021-03-10 15:25:00|537.5|536.3|537|535.5|538.3|537|537|535.5|189
1615390200000|2021-03-10 15:30:00|537.3|535.8|539|537.5|540.3|538.8|536.8|535.5|48
1615390500000|2021-03-10 15:35:00|538.8|537.3|537.3|535.8|538.8|537.5|536.5|535.3|674
1615390800000|2021-03-10 15:40:00|537|536|537.8|536.5|537.8|536.5|536.5|535.3|91
1615391100000|2021-03-10 15:45:00|537.5|536.3|536.8|535.5|538.3|537|536.8|535.5|313
1615391400000|2021-03-10 15:50:00|536.5|535.3|537.3|536|538.3|537|536.5|535.3|3039
1615391700000|2021-03-10 15:55:00|537|535.8|535.3|533.8|537.8|536.5|535|533.8|373
1615392000000|2021-03-10 16:00:00|535.5|534|536|534.5|536.3|535|534.5|533.3|790
1615392300000|2021-03-10 16:05:00|535.8|534.8|535.8|534.5|536.8|535.5|535.8|534.5|148
1615392600000|2021-03-10 16:10:00|535.5|534.3|533.8|532.3|535.8|534.3|533.5|532.3|446
1615392900000|2021-03-10 16:15:00|533.5|532.5|533|531.8|533.5|532.5|531.5|530|781
1615393200000|2021-03-10 16:20:00|532.8|531.5|531.5|530.3|533|531.8|531.5|530.3|396
1615393500000|2021-03-10 16:25:00|531.8|530.5|531|529.8|532|530.5|530.5|529.3|332
1617870000000|2021-04-08 08:20:00|504.3|503|504.3|503|504.3|503|504.3|503|76
1617870300000|2021-04-08 08:25:00|504|502.8|504|502.8|504.5|503.3|504|502.8|453
1617870600000|2021-04-08 08:30:00|503.8|502.5|504.5|503.3|505|503.8|503.8|502.5|2671
1617870900000|2021-04-08 08:35:00|504.8|503.5|504.8|503.5|505|503.8|504.5|503.3|160
1617871200000|2021-04-08 08:40:00|505|503.8|504.3|503|505|503.8|503.8|502.5|421
1617871500000|2021-04-08 08:45:00|504.5|503.3|504.8|503.5|504.8|503.5|504|502.8|155
1617871800000|2021-04-08 08:50:00|504.5|503.3|504.8|503.5|505|503.5|504|502.8|590
1617872100000|2021-04-08 08:55:00|505|503.8|505.3|504|505.3|504|504.8|503.5|424
1617872400000|2021-04-08 09:00:00|505|503.8|507.5|506.3|507.5|506.3|505|503.8|571
1617872700000|2021-04-08 09:05:00|507.3|506|504|502.8|507.5|506.3|503|501.8|604
1617873000000|2021-04-08 09:10:00|503.8|502.5|502.8|501.5|504.5|503.3|502.5|501.3|1179
1617873300000|2021-04-08 09:15:00|503|501.8|504.5|503.3|504.8|503.5|503|501.8|764
1617873600000|2021-04-08 09:20:00|504.3|503|504.5|503.3|504.8|503.5|504.3|503|169
1617873900000|2021-04-08 09:25:00|504.3|503|504|502.8|504.5|503.3|504|502.8|315
1617874200000|2021-04-08 09:30:00|503.8|502.5|504.3|503|504.5|503.3|503.3|502|526
1617874500000|2021-04-08 09:35:00|504.5|502.8|504.8|503.5|505.5|504.3|504.3|502.8|416
1617874800000|2021-04-08 09:40:00|504.5|503.3|504|502.8|505|503.5|504|502.8|234
1617875100000|2021-04-08 09:45:00|503.8|502.5|503.8|502.5|504|502.8|503|501.5|184
1617875400000|2021-04-08 09:50:00|503.5|502.3|502.5|501.3|503.5|502.3|502.3|501|1485
1617875700000|2021-04-08 09:55:00|502.3|501|503|501.8|503.3|502|502|500.8|345
1617876000000|2021-04-08 10:00:00|503.3|502|503.3|502|503.8|502.5|503|501.8|349
1617876300000|2021-04-08 10:05:00|503|501.8|503.3|502|503.5|502.3|502.5|501.3|149
1617876600000|2021-04-08 10:10:00|503.5|502.3|503.3|502|503.5|502.3|503|501.8|190
1617876900000|2021-04-08 10:15:00|503.5|502.3|503|501.8|503.5|502.3|502.5|501.3|568
1617877200000|2021-04-08 10:20:00|502.8|501.5|502.8|501.5|503.3|501.8|502.5|501.3|217
1617877500000|2021-04-08 10:25:00|503|501.3|503.3|502|503.3|502|502.8|501.3|126
1617877800000|2021-04-08 10:30:00|503|501.8|503|501.8|503.5|502.3|503|501.8|177
1617878100000|2021-04-08 10:35:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|90
1617878400000|2021-04-08 10:40:00|503.3|502|503|501.8|503.3|502|503|501.8|93
1617878700000|2021-04-08 10:45:00|502.8|501.5|503|501.8|503|501.8|502|500.8|194
1617879000000|2021-04-08 10:50:00|502.8|501.5|503.3|502|503.5|502.3|502.8|501.5|189
1617879300000|2021-04-08 10:55:00|503|501.8|503.8|502.3|503.8|502.5|503|501.8|181
1617879600000|2021-04-08 11:00:00|503.5|502.5|504|502.8|504|502.8|503.5|502.3|226
1617879900000|2021-04-08 11:05:00|504.3|503|504.5|503.3|504.8|503.5|504.3|503|288
1617880200000|2021-04-08 11:10:00|504.3|503|503|501.8|504.5|503.3|502.8|501.5|200
1617880500000|2021-04-08 11:15:00|502.8|501.5|502.5|501.3|503.3|502|502.3|501|415
1617880800000|2021-04-08 11:20:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|215
1617881100000|2021-04-08 11:25:00|503.3|502|503|501.8|503.3|502|502.8|501.5|295
1617881400000|2021-04-08 11:30:00|502.8|501.5|504.3|503|504.3|503|502.8|501.5|298
1617881700000|2021-04-08 11:35:00|504|502.8|504.5|503.3|504.8|503.5|503.8|502.5|105
1617882000000|2021-04-08 11:40:00|504.8|503.5|504.8|503.3|505|503.8|504.3|503|286
1617882300000|2021-04-08 11:45:00|504.5|503.5|503.8|502.5|504.8|503.5|503.8|502.5|111
1617882600000|2021-04-08 11:50:00|504|502.8|504.8|503.5|504.8|503.5|504|502.8|160
1617882900000|2021-04-08 11:55:00|505|503.8|505|503.8|505.5|504.3|504.8|503.5|232
1617883200000|2021-04-08 12:00:00|505.3|503.5|506|504.8|506.3|505|504.5|503.3|554
1617883500000|2021-04-08 12:05:00|506.3|504.5|505.5|504.3|506.3|504.8|505.5|504.3|271
1617883800000|2021-04-08 12:10:00|505.3|504|504.5|503.3|505.5|504.3|504.5|503.3|187
1617884100000|2021-04-08 12:15:00|504.8|503.5|505|503.8|505.3|504|504.8|503.5|157
1617884400000|2021-04-08 12:20:00|505.3|504|505.8|504.5|506|504.8|505|503.8|452
1617884700000|2021-04-08 12:25:00|506|504.3|505.8|504.5|506|504.8|505.5|504.3|307
1617885000000|2021-04-08 12:30:00|506|504.8|505.3|504|506.3|505|505.3|504|342
1617885300000|2021-04-08 12:35:00|505.5|504.3|505.8|504.5|505.8|504.5|505.3|504|90
1617885600000|2021-04-08 12:40:00|505.5|504.3|504.5|503.3|505.8|504.5|504|502.8|147
1617885900000|2021-04-08 12:45:00|504.8|503.5|505.3|504|506|504.8|504.5|503.3|275
1617886200000|2021-04-08 12:50:00|505.5|504.3|504.8|503.5|505.5|504.3|504.8|503.5|172
1617886500000|2021-04-08 12:55:00|505|503.8|504.8|503.5|505|503.8|504.3|503|291
1617886800000|2021-04-08 13:00:00|504.5|503.3|503.5|502.3|504.5|503.3|502.5|501.3|542
1617887100000|2021-04-08 13:05:00|503.8|502.5|503.3|502|504.3|503|503|501.8|226
1617887400000|2021-04-08 13:10:00|503|501.8|503.5|502.3|503.5|502.3|502.8|501.5|217
1617887700000|2021-04-08 13:15:00|503.3|502|504.3|503|504.8|503.5|503.3|502|317
1617888000000|2021-04-08 13:20:00|504|502.8|503.8|502.5|504.5|503.3|503.5|502.3|271
1617888300000|2021-04-08 13:25:00|503.5|502.3|504.8|503.5|504.8|503.5|503.3|502|148
1617888600000|2021-04-08 13:30:00|504.5|503.3|503.8|502.5|504.5|503.3|503.5|502.3|463
1617888900000|2021-04-08 13:35:00|504|502.8|503.8|502.5|504.3|503|503.3|502|292
1617889200000|2021-04-08 13:40:00|503.5|502.3|502|500.8|504|502.8|501.5|500.3|1067
1617889500000|2021-04-08 13:45:00|501.8|500.5|503|501.8|503.3|502|501|499.8|535
1617889800000|2021-04-08 13:50:00|502.8|501.5|505|503.8|505|503.8|502.8|501.5|574
1617890100000|2021-04-08 13:55:00|505.3|504|504.8|503.5|505.3|504|504.5|503.3|383
1617890400000|2021-04-08 14:00:00|505|503.3|505|503.5|505.8|504.5|504|502.8|367
1617890700000|2021-04-08 14:05:00|504.8|503.8|503.8|502.5|505|503.8|503.3|502|209
1617891000000|2021-04-08 14:10:00|503.5|502.3|502.8|501.5|503.8|502.5|502.8|501.3|618
1617891300000|2021-04-08 14:15:00|503|501.8|502.5|501.3|503.8|502.3|502.3|501|740
1617891600000|2021-04-08 14:20:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|947
1617891900000|2021-04-08 14:25:00|502.8|501.5|503|501.8|503.8|502.5|502.8|501.5|376
1617892200000|2021-04-08 14:30:00|502.8|501.5|503.5|502.3|503.8|502.3|502.5|501.3|310
1617892500000|2021-04-08 14:35:00|503.3|502|503.5|502.3|504.3|503|503|501.8|164
1617892800000|2021-04-08 14:40:00|503.8|502|503.8|502.5|504.5|503.3|503.5|502|534
1617893100000|2021-04-08 14:45:00|504|502.8|502.8|501.5|504|502.8|502.5|501.3|248
1617893400000|2021-04-08 14:50:00|502.5|501.3|502.5|501.3|503|501.5|502|500.8|807
1617893700000|2021-04-08 14:55:00|502.8|501.5|502|500.8|503.3|502|502|500.8|1380
1617894000000|2021-04-08 15:00:00|502.3|501|503|501.5|503.8|502.5|502.3|501|1070
1617894300000|2021-04-08 15:05:00|502.8|501.8|504.3|503|504.3|503|502.8|501.8|2128
1617894600000|2021-04-08 15:10:00|504|502.8|504|502.8|504.8|503.5|503.8|502.5|6315
1617894900000|2021-04-08 15:15:00|504.3|502.5|503.8|502.3|505.3|503.8|503.5|502.3|487
1617895200000|2021-04-08 15:20:00|503.5|502.5|504|502.8|504.8|503.5|503.5|502.3|6818
1617895500000|2021-04-08 15:25:00|504.3|503|503.3|502|504.5|503.3|502.8|501.5|4236
1617895800000|2021-04-08 15:30:00|503|501.8|504.5|503.3|505.3|504|503|501.8|2285
1617896100000|2021-04-08 15:35:00|504.8|503.5|507.3|505.8|507.3|506|504.5|503.3|1233
1617896400000|2021-04-08 15:40:00|507|506|506.8|505.5|507.8|506.5|506.8|505.5|684
1617896700000|2021-04-08 15:45:00|507|505.8|506.8|505.5|507.8|506.5|506.8|505.5|418
1617897000000|2021-04-08 15:50:00|507|505.8|507.5|506.3|507.5|506.3|506.8|505.5|364
1617897300000|2021-04-08 15:55:00|507.8|506.5|506.5|505.3|507.8|506.5|506|504.8|458
1617897600000|2021-04-08 16:00:00|506.8|505.5|506.8|505.5|507.3|506|506.5|505.3|469
1617897900000|2021-04-08 16:05:00|506.5|505.3|507|505.8|507|505.8|506.3|505|205
1617898200000|2021-04-08 16:10:00|506.8|505.5|507.3|506|507.3|506|506.5|505.3|684
1617898500000|2021-04-08 16:15:00|507.5|506.3|508|506.8|508|506.8|507.3|506|435
1617898800000|2021-04-08 16:20:00|508.3|507|507.8|506.5|508.3|507|507.8|506.5|271
1617899100000|2021-04-08 16:25:00|508|506.8|507|505.8|508|506.8|507|505.5|215
1617899400000|2021-04-08 16:30:00|507.3|506|506.8|505.5|507.5|506.3|506.8|505.5|243
1617899700000|2021-04-08 16:35:00|506.5|505.3|505.8|504.5|507|505.5|505.5|504.3|134
1617900000000|2021-04-08 16:40:00|506|504.8|505.3|504|506.3|504.8|505.3|504|93
1617900300000|2021-04-08 16:45:00|505.5|504.3|505.3|504|505.8|504.5|505.3|504|83
1617900600000|2021-04-08 16:50:00|505.5|504.3|505.3|504|505.8|504.5|504.5|503.3|572
1617900900000|2021-04-08 16:55:00|505|503.8|505.5|504.3|506|504.8|504.8|503.5|335
1617901200000|2021-04-08 17:00:00|505.8|504.5|505.3|504|505.8|504.5|505|503.8|112
1617901500000|2021-04-08 17:05:00|505|503.8|506|504.8|506|504.8|504.8|503.5|112
1617901800000|2021-04-08 17:10:00|505.8|504.5|506.5|505.3|506.8|505.5|505.8|504.5|153
1617902100000|2021-04-08 17:15:00|506.8|505|506.5|505.3|507|505.8|506.5|505|99
1617902400000|2021-04-08 17:20:00|506.3|505|506.5|505.3|506.5|505.3|505.8|504.5|118
1617902700000|2021-04-08 17:25:00|506.3|505|506.5|505.3|506.8|505.5|506.3|505|170
1617903000000|2021-04-08 17:30:00|506.3|505|505.8|504.5|506.8|505.5|505.8|504.5|520
1617903300000|2021-04-08 17:35:00|506|504.8|505.8|504.5|506.3|505|505.5|504.3|154
1617903600000|2021-04-08 17:40:00|506|504.8|506|504.8|506.5|505.3|505.8|504.5|92
1617903900000|2021-04-08 17:45:00|505.8|504.5|506.3|505|506.5|505.3|505.8|504.5|73
1617904200000|2021-04-08 17:50:00|506|504.8|506|504.8|506.5|505.3|505.8|504.5|91
1617904500000|2021-04-08 17:55:00|505.8|504.5|506.8|505.5|506.8|505.5|505.8|504.5|101
1617904800000|2021-04-08 18:00:00|507|505.3|507.3|506|507.3|506|506.8|505.3|194
1617905100000|2021-04-08 18:05:00|507|505.8|507.3|506|507.8|506.3|507|505.8|118
1617905400000|2021-04-08 18:10:00|507.5|506.3|507|505.8|507.8|506.5|507|505.8|173
1617905700000|2021-04-08 18:15:00|507.3|506|507.3|506|507.5|506.3|507|505.8|140
1617906000000|2021-04-08 18:20:00|507.5|506.3|507.5|506.3|507.8|506.5|507.3|506|457
1617906300000|2021-04-08 18:25:00|507.8|506.5|507.5|506.3|507.8|506.5|507.3|506|346
1617906600000|2021-04-08 18:30:00|507.3|506|507.5|506.3|507.5|506.3|507|505.8|187
1617906900000|2021-04-08 18:35:00|507.8|506.5|508|506.8|508.3|506.8|507.8|506.5|145
1617907200000|2021-04-08 18:40:00|508.3|507|508.3|507|508.3|507|508|506.8|18
1617907500000|2021-04-08 18:45:00|508.5|506.8|508|506.5|508.5|506.8|508|506.5|73
1617907800000|2021-04-08 18:50:00|507.8|506.8|508.3|507|508.3|507|507.8|506.5|37
1617908100000|2021-04-08 18:55:00|508|506.8|508.3|507|508.3|507|508|506.8|18
1617908400000|2021-04-08 19:00:00|508|506.8|508.3|507|508.3|507|508|506.8|5
1617908700000|2021-04-08 19:05:00|508|506.8|508.3|507|508.3|507|508|506.8|21
1617909000000|2021-04-08 19:10:00|508|506.8|508.3|507|508.3|507|508|506.8|9
1617909300000|2021-04-08 19:15:00|508.5|507.3|508.5|507.3|508.5|507.3|508.3|507|7
1617909600000|2021-04-08 19:20:00|508.3|507|508.3|507|508.5|507.3|508.3|507|68
1617909900000|2021-04-08 19:25:00|508.5|507.3|508.5|507.3|508.5|507.3|508.3|507|16
1617910200000|2021-04-08 19:30:00|508.3|507|508.5|507.3|508.5|507.3|508.3|507|19
1617910500000|2021-04-08 19:35:00|508.3|507|508.3|507|508.5|507.3|508|506.8|22
1617910800000|2021-04-08 19:40:00|||||||||2
1617911100000|2021-04-08 19:45:00|508.5|507.3|508.5|507.3|508.5|507.3|508.3|507|75
1617911400000|2021-04-08 19:50:00|508.3|507|508.3|507|508.3|507|508|506.8|19
1617911700000|2021-04-08 19:55:00|508.5|507.3|508.5|507|508.5|507.3|508.3|507|18
1617912000000|2021-04-08 20:00:00|508.3|507.3|508.5|507|508.5|507.3|508.3|507|29
1617912300000|2021-04-08 20:05:00|508.3|507.3|508.5|507.3|508.5|507.3|508.3|507|32
1617912600000|2021-04-08 20:10:00|508.8|507.5|508.8|507.5|508.8|507.5|508.8|507.3|75
1617912900000|2021-04-08 20:15:00|508.5|507.3|508.8|507.3|509|507.8|508.5|507.3|100
1617913200000|2021-04-08 20:20:00|508.5|507.5|508.8|507.5|508.8|507.5|508.5|507.3|9
1617913500000|2021-04-08 20:25:00|509|507.3|509|507.8|509|507.8|508.8|507.3|89
1617913800000|2021-04-08 20:30:00|508.8|507.5|508.8|507.5|508.8|507.5|508.8|507.5|9
1617914100000|2021-04-08 20:35:00|509|507.8|509|507.8|509.3|508|509|507.5|61
1617914400000|2021-04-08 20:40:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|43
1617914700000|2021-04-08 20:45:00|508.8|507.5|508.3|506.8|509|507.8|508.3|506.8|188
1617915000000|2021-04-08 20:50:00|508.5|507|508|506.8|508.5|507.3|508|506.5|8
1617915300000|2021-04-08 20:55:00|507.8|506.5|508.3|506.8|508.3|506.8|507.8|506.3|63
1617915600000|2021-04-08 21:00:00|508.8|506.5|508.8|507.5|508.8|507.5|508.5|506|5
1617915900000|2021-04-08 21:05:00|508.5|506.5|508.5|506.5|508.8|506.5|508.5|506.5|1
1617916200000|2021-04-08 21:10:00|508.3|506.3|508.8|506.3|508.8|506.3|508|506.3|2
1617917100000|2021-04-08 21:25:00||506.5||506.5||506.5||506.5|0
1617918300000|2021-04-08 21:45:00|508.5|506.3|508.5|506.3|509|506.3|508.5|506.3|1100
1617933600000|2021-04-09 02:00:00|507.5|506.3|507.5|506.3|507.8|506.5|507.5|506|10
1617933900000|2021-04-09 02:05:00|507.8|506|507.8|506.3|507.8|506.5|507.5|506|2
1617934200000|2021-04-09 02:10:00|507.5|506|507.5|506|507.8|506.3|507.3|506|22
1617934500000|2021-04-09 02:15:00|507.3|506.3|507.3|506|507.5|506.3|507.3|506|6
1617935100000|2021-04-09 02:25:00|507|505.8|507.3|506|507.3|506|507|505.8|259
1617935400000|2021-04-09 02:30:00|507|505.8|507.5|506.3|507.5|506.3|507|505.8|18
1617935700000|2021-04-09 02:35:00|507.3|506|507.3|506|507.3|506|507.3|506|19
1617936000000|2021-04-09 02:40:00|507|505.8|507|505.5|507.3|506|507|505.5|63
1617936300000|2021-04-09 02:45:00|506.8|505.8|506.8|505.5|507|505.8|506.5|505|29
1617936600000|2021-04-09 02:50:00|507|505.8|506.5|505.3|507|505.8|506.5|505.3|885
1617936900000|2021-04-09 02:55:00|506.8|505.5|506.5|505.3|506.8|505.5|506.5|505.3|46
1617937200000|2021-04-09 03:00:00||505||505.3||505.3||505|1
1617937500000|2021-04-09 03:05:00|506.3|505|506.5|505.3|506.5|505.3|506.3|505|22
1617937800000|2021-04-09 03:10:00|506.3|505|506.3|505|506.3|505.3|506.3|505|35
1617938100000|2021-04-09 03:15:00|506.5|505.3|506.8|505.3|506.8|505.3|506.3|505.3|10
1617938400000|2021-04-09 03:20:00|506.5|505|506.5|505.3|506.5|505.3|506.3|505|6
1617938700000|2021-04-09 03:25:00|506.8|505.5|506.8|505.3|507|505.8|506.5|505.3|16
1617939000000|2021-04-09 03:30:00|506.5|505.5|506.5|505.3|506.8|505.5|506.5|505|6
1617939300000|2021-04-09 03:35:00|506.3|505|506.5|505.3|506.5|505.3|506.3|505|11
1617939900000|2021-04-09 03:45:00|||||||||2
1617940200000|2021-04-09 03:50:00|506.3|505|506.5|505.3|506.5|505.3|506.3|505|16
1617940500000|2021-04-09 03:55:00|506.8|505.5|506.8|505.5|506.8|505.5|506.5|505.5|61
1617940800000|2021-04-09 04:00:00|||||||||3
1617941100000|2021-04-09 04:05:00|||||||||11
1617941400000|2021-04-09 04:10:00|||||||||1
1617941700000|2021-04-09 04:15:00||505.3||505.5||505.5||505.3|3
1617942000000|2021-04-09 04:20:00|506.5|505.3|506.5|505.3|506.5|505.5|506.5|505.3|4
1617942300000|2021-04-09 04:25:00|506.8||506.8||506.8||506.5||2
1617942600000|2021-04-09 04:30:00|506.5||506.8||506.8||506.5||5
1617942900000|2021-04-09 04:35:00|506.5|505.5|506.5|505.3|506.8|505.5|506.5|505.3|7
1617943500000|2021-04-09 04:45:00|506.8|505.5|506.8|505.5|506.8|505.5|506.5|505.5|5
1617943800000|2021-04-09 04:50:00|506.5|505.3|506.8|505.5|506.8|505.5|506.5|505.3|33
1617944100000|2021-04-09 04:55:00|||||||||8
1617944400000|2021-04-09 05:00:00|||||||||3
1617944700000|2021-04-09 05:05:00|||||||||70
1617945000000|2021-04-09 05:10:00|506.5|505.3|506.5|505.3|506.8|505.3|506.5|505.3|4
1617945300000|2021-04-09 05:15:00|506.3|505|506.3|505|506.5|505.3|506|504.8|31
1617945600000|2021-04-09 05:20:00|506|504.8|506|504.8|506|505|506|504.8|0
1617945900000|2021-04-09 05:25:00|506.3|505|506.5|505|506.5|505.3|506.3|505|7
1617946200000|2021-04-09 05:30:00|506.3|505.3|506|504.8|506.5|505.3|506|504.8|26
1617946500000|2021-04-09 05:35:00|505.8|504.5|505.5|504.3|506|504.8|505.5|504.3|60
1617946800000|2021-04-09 05:40:00|505.3|504|505.3|504|505.8|504.3|505|503.8|25
1617947100000|2021-04-09 05:45:00|505|503.8|505.3|504|505.5|504.3|505|503.8|5
1617947400000|2021-04-09 05:50:00|505.5|504.3|505.8|504.5|506|504.8|505.3|504|57
1617947700000|2021-04-09 05:55:00|505.5|504.3|505.8|504.3|505.8|504.5|505.5|504.3|135
1617948000000|2021-04-09 06:00:00|505.5|504.5|506.3|505|506.3|505|505.5|504.5|59
1617948300000|2021-04-09 06:05:00|506.5|504.8|506.5|505.3|506.5|505.3|506.3|504.8|70
1617948600000|2021-04-09 06:10:00|506.3|505|506.3|504.8|506.5|505.3|506|504.8|16
1617948900000|2021-04-09 06:15:00|506|505|506.3|505|506.3|505|506|504.8|2269
1617949200000|2021-04-09 06:20:00|506|504.8|506.5|505.3|506.8|505.5|506|504.8|240
1617949500000|2021-04-09 06:25:00|506.8|505.5|506.5|505.3|506.8|505.5|506.5|505|28
1617949800000|2021-04-09 06:30:00|506.3|505|506|504.8|506.3|505.3|506|504.8|43
1617950100000|2021-04-09 06:35:00|506.3|505|506|504.8|506.3|505|506|504.8|96
1617950400000|2021-04-09 06:40:00|505.8|504.5|505.5|504.3|505.8|504.5|505.3|504|72
1617950700000|2021-04-09 06:45:00|505.8|504.5|505.8|504.5|506|504.8|505.5|504.3|264
1617951000000|2021-04-09 06:50:00|506|504.8|506|504.8|506.3|505|506|504.8|46
1617951300000|2021-04-09 06:55:00|506.3|505|505.5|504.3|506.5|505|505.5|504|342
1617951600000|2021-04-09 07:00:00|505.3|504|506|504.5|506|504.5|505|503.8|240
1617951900000|2021-04-09 07:05:00|505.8|504.8|505.8|504.5|506|504.8|505.5|504.3|148
1617952200000|2021-04-09 07:10:00|505.5|504.3|505.5|504.3|505.8|504.3|505|503.8|123
1617952500000|2021-04-09 07:15:00|505.3|504|504.8|503.5|505.5|504.3|504.8|503.3|228
1617952800000|2021-04-09 07:20:00|504.5|503.3|504.8|503.5|504.8|503.5|504.3|503|306
1617953100000|2021-04-09 07:25:00|504.5|503.3|505|503.8|505|503.8|504.3|503|178
1617953400000|2021-04-09 07:30:00|504.8|503.5|504|502.8|504.8|503.5|504|502.8|207
1617953700000|2021-04-09 07:35:00|504.3|503|503.5|502.3|504.3|503|503.5|502.3|258
1617954000000|2021-04-09 07:40:00|503.8|502.5|503.8|502.5|504.3|503|503.8|502.5|653
1617954300000|2021-04-09 07:45:00|503.5|502.3|503.8|502.5|504|502.8|503.3|502|708
1617954600000|2021-04-09 07:50:00|503.5|502.3|503.5|502.3|503.5|502.3|503|501.8|2243
1617954900000|2021-04-09 07:55:00|503.8|502.5|503|501.8|504|502.8|503|501.8|700
1617955200000|2021-04-09 08:00:00|503.3|502|503.3|502|503.5|502|502.5|501.3|400
1617955500000|2021-04-09 08:05:00|503|501.8|503.5|502.3|503.8|502.5|503|501.8|599
1617955800000|2021-04-09 08:10:00|503.3|502|503.3|502|503.8|502.5|503|501.8|446
1617956100000|2021-04-09 08:15:00|503.5|502.3|502.8|501.3|503.5|502.3|502|500.8|4586
1617956400000|2021-04-09 08:20:00|502.5|501.5|503|501.8|503.3|502|502.5|501.5|361
1617956700000|2021-04-09 08:25:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|808
1617957000000|2021-04-09 08:30:00|502.8|501.5|503.5|502.3|503.5|502.3|502.8|501.5|473
1617957300000|2021-04-09 08:35:00|503.8|502.5|503|501.8|504|502.8|503|501.8|1093
1617957600000|2021-04-09 08:40:00|502.8|501.5|502.8|501.5|503|501.8|502.5|501.3|326
1617957900000|2021-04-09 08:45:00|503|501.8|502.8|501.5|503|501.8|502.5|501.3|445
1617958200000|2021-04-09 08:50:00|502.5|501.3|503.3|502|503.5|502.3|502.5|501.3|366
1617958500000|2021-04-09 08:55:00|503|501.8|503.3|502|503.5|502.3|503|501.8|373
1617958800000|2021-04-09 09:00:00|503.5|502.3|504.3|503|504.3|503|503.3|502|358
1617959100000|2021-04-09 09:05:00|504|502.8|504|502.8|504.3|503|503.8|502.5|277
1617959400000|2021-04-09 09:10:00|504.3|503|504.3|503|504.8|503.5|504|502.8|307
1617959700000|2021-04-09 09:15:00|504|502.8|504.3|503|504.5|503.3|503.8|502.5|422
1617960000000|2021-04-09 09:20:00|504|502.8|503.8|502.5|504.3|503|503.8|502.5|337
1617960300000|2021-04-09 09:25:00|504|502.8|504|502.8|504.3|503|504|502.8|275
1617960600000|2021-04-09 09:30:00|503.8|502.5|504|502.8|504.3|503|503.8|502.5|2778
1617960900000|2021-04-09 09:35:00|504.3|503|505.8|504.5|505.8|504.5|504|503|161
1617961200000|2021-04-09 09:40:00|505.5|504.3|504.8|503.5|505.5|504.5|504.8|503.5|397
1617961500000|2021-04-09 09:45:00|505|503.8|505|503.8|505|503.8|504.5|503.3|480
1617961800000|2021-04-09 09:50:00|504.8|503.5|505|503.8|505.3|504|504.8|503.5|512
1617962100000|2021-04-09 09:55:00|505.3|504|505|503.8|505.5|504.3|505|503.8|235
1617962400000|2021-04-09 10:00:00|505.3|504|505.3|504|505.8|504.5|505.3|504|346
1617962700000|2021-04-09 10:05:00|505.5|504.3|505.3|504|505.5|504.3|505.3|504|136
1617963000000|2021-04-09 10:10:00|505.5|504.3|505.8|504.5|506.3|505|505.3|504|283
1617963300000|2021-04-09 10:15:00|506|504.8|506.8|505.5|506.8|505.5|506|504.8|305
1617963600000|2021-04-09 10:20:00|507|505.8|507.3|505.8|507.3|506|506.5|505.3|580
1617963900000|2021-04-09 10:25:00|507|506|506.8|505.5|507.3|506|506.8|505.5|385
1617964200000|2021-04-09 10:30:00|507|505.8|506.8|505.5|507.3|506|506.5|505.3|264
1617964500000|2021-04-09 10:35:00|507|505.8|507|505.8|507.5|506.3|507|505.8|291
1617964800000|2021-04-09 10:40:00|506.8|505.5|506.5|505.3|507|505.8|506.3|505|1147
1617965100000|2021-04-09 10:45:00|506.8|505.5|505.8|504.5|506.8|505.5|505.8|504.5|142
1617965400000|2021-04-09 10:50:00|505.5|504.3|506.5|505.3|506.5|505.3|505.5|504.3|240
1617965700000|2021-04-09 10:55:00|506.8|505.5|506.3|505|506.8|505.5|506|504.8|430
1617966000000|2021-04-09 11:00:00|506.5|504.8|506.3|505|506.5|505|505.8|504.5|658
1617966300000|2021-04-09 11:05:00|506.5|505.3|506.5|505.3|506.5|505.3|506.3|505|117
1617966600000|2021-04-09 11:10:00|506.8|505.5|506.8|505.5|507|505.8|506.8|505.5|139
1617966900000|2021-04-09 11:15:00|507|505.8|506.8|505.3|507.3|506|506.5|505.3|460
1617967200000|2021-04-09 11:20:00|506.5|505.5|506.5|505.3|506.8|505.5|506.3|505|68
1617967500000|2021-04-09 11:25:00|506.8|505.5|506.3|505|506.8|505.5|506.3|505|246
1617967800000|2021-04-09 11:30:00|506.5|505.3|506.3|505|506.5|505.3|506.3|505|98
1617968100000|2021-04-09 11:35:00|506.5|505.3|506|504.8|506.5|505.3|506|504.8|128
1617968400000|2021-04-09 11:40:00|506.3|505|506|504.8|506.3|505|505.5|504.3|372
1617968700000|2021-04-09 11:45:00|505.8|504.5|506|504.8|506|504.8|505.5|504.3|108
1617969000000|2021-04-09 11:50:00|506.3|505|505.8|504.5|506.3|505|505.8|504.5|177
1617969300000|2021-04-09 11:55:00|505.5|504.3|505.5|504.3|505.8|504.5|505.5|504.3|724
1617969600000|2021-04-09 12:00:00|505.8|504|505.3|504|505.8|504|504.8|503.5|284
1617969900000|2021-04-09 12:05:00|505|503.8|504.8|503.5|505.3|504|504.5|503.3|120
1617970200000|2021-04-09 12:10:00|504.5|503.3|504.3|503|504.8|503.5|504.3|503|478
1617970500000|2021-04-09 12:15:00|504.5|503.3|504.5|503.3|504.5|503.3|504.3|503|1006
1617970800000|2021-04-09 12:20:00|504.3|503|503.8|502.5|504.3|503|503.5|502.3|513
1617971100000|2021-04-09 12:25:00|503.5|502.3|504|502.8|504|502.8|503.5|502.3|156
1617971400000|2021-04-09 12:30:00|504.3|503|504.8|503.5|505|503.8|504.3|503|410
1617971700000|2021-04-09 12:35:00|504.5|503.3|504.5|503.3|504.8|503.5|504.3|503|197
1617972000000|2021-04-09 12:40:00|504.3|503|503.8|502.5|504.5|503.3|503.5|502.3|322
1617972300000|2021-04-09 12:45:00|504|502.3|503.3|502|504|502.8|503.3|502|450
1617972600000|2021-04-09 12:50:00|503.5|502.3|503.3|502|503.5|502.3|503|501.8|284
1617972900000|2021-04-09 12:55:00|503|501.8|503.5|502.3|503.8|502.5|503|501.8|790
1617973200000|2021-04-09 13:00:00|503.8|502.5|503.3|502|504|502.8|502.5|501.3|659
1617973500000|2021-04-09 13:05:00|503|501.8|503.5|502.3|504.3|503|502.8|501.5|2051
1617973800000|2021-04-09 13:10:00|503.8|502.5|503.5|502.3|503.8|502.5|503.3|502|487
1617974100000|2021-04-09 13:15:00|503.3|502|503.5|502.3|503.8|502.5|502.8|501.5|415
1617974400000|2021-04-09 13:20:00|503.8|502|504.8|503.5|505|503.8|503.8|502|766
1617974700000|2021-04-09 13:25:00|505|503.3|504.3|503|505.3|504|504.3|502.8|435
1617975000000|2021-04-09 13:30:00|504.5|503.3|504|502.8|504.5|503.3|503.3|502|758
1617975300000|2021-04-09 13:35:00|503.8|502.5|504.3|503|504.5|503.3|503.8|502.5|393
1617975600000|2021-04-09 13:40:00|504|502.8|504.5|503.3|505.5|504.3|504|502.8|927
1617975900000|2021-04-09 13:45:00|504.8|503.5|504.8|503.5|505|503.8|504|502.8|677
1617976200000|2021-04-09 13:50:00|504.5|503.3|505|503.5|505.3|504|504.5|503.3|337
1617976500000|2021-04-09 13:55:00|504.8|503.8|505.3|503.8|505.5|504.3|504.8|503.5|3263
1617976800000|2021-04-09 14:00:00|505|504|505|503.8|505.5|504.3|504.3|503|1133
1617977100000|2021-04-09 14:05:00|504.8|503.5|504.5|503.3|505|503.5|504.5|503.3|603
1617977400000|2021-04-09 14:10:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|140
1617977700000|2021-04-09 14:15:00|504.8|503.5|504.5|503.3|504.8|503.5|504.3|503|731
1617978000000|2021-04-09 14:20:00|504.3|503|505.5|504|505.5|504.3|504.3|503|742
1617978300000|2021-04-09 14:25:00|505.3|503.8|504.8|503.5|505.3|504|504.8|503.5|234
1617978600000|2021-04-09 14:30:00|505|503.8|505.5|504.3|505.5|504.3|504.8|503.5|946
1617978900000|2021-04-09 14:35:00|505.8|504|506.3|505|506.3|505|505.5|504|239
1617979200000|2021-04-09 14:40:00|506.5|505.3|506.3|504.8|506.8|505.5|506|504.8|483
1617979500000|2021-04-09 14:45:00|506|505|505.5|504.3|506.3|505|505.3|504|504
1617979800000|2021-04-09 14:50:00|505.8|504.5|507|505.8|507.3|506|505.8|504.5|846
1617980100000|2021-04-09 14:55:00|507.3|506|506.8|505.5|507.5|506.3|506.8|505.5|449
1617980400000|2021-04-09 15:00:00|507|505.8|507.5|506.3|508|506.8|506.8|505.5|2117
1617980700000|2021-04-09 15:05:00|507.8|506.5|507.5|506.3|508.3|507|507.3|506|2407
1617981000000|2021-04-09 15:10:00|507.8|506.5|507|505.5|508|506.8|506.8|505.5|1057
1617981300000|2021-04-09 15:15:00|506.8|505.8|506.8|505.5|508|506.8|506.5|505.3|2461
1617981600000|2021-04-09 15:20:00|506.5|505.3|505.8|504.3|506.5|505.3|505.5|504.3|2737
1617981900000|2021-04-09 15:25:00|505.5|504.5|506.5|505.3|506.5|505.3|505.3|504|3603
1617982200000|2021-04-09 15:30:00|506.3|505|507|505.8|507.3|506|506|504.8|9894
1617982500000|2021-04-09 15:35:00|507.3|506|506.5|505.3|507.5|506.3|506.5|505.3|979
1617982800000|2021-04-09 15:40:00|506.3|505|506.8|505.5|507|505.8|506.3|505|1034
1617983100000|2021-04-09 15:45:00|507|505.8|506.5|505.3|507|505.8|506.3|505|548
1617983400000|2021-04-09 15:50:00|506.3|505|506.8|505.5|507|505.8|506.3|505|2052
1617983700000|2021-04-09 15:55:00|507|505.8|506.5|505.3|507|505.8|506.3|505|628
1617984000000|2021-04-09 16:00:00|506.8|505|506|504.8|506.8|505.3|505.5|504.3|374
1617984300000|2021-04-09 16:05:00|505.8|504.5|506|504.8|506.5|505.3|505.8|504.5|234
1617984600000|2021-04-09 16:10:00|505.8|504.5|505.8|504.5|506|504.8|505.5|504.3|275
1617984900000|2021-04-09 16:15:00|506|504.8|505.8|504.5|506.3|505|505.8|504.5|903
1617985200000|2021-04-09 16:20:00|506|504.8|505.3|504|506|504.8|505.3|504|357
1617985500000|2021-04-09 16:25:00|505.5|504.3|506.3|505|506.5|505|505.5|504.3|174
1617985800000|2021-04-09 16:30:00|506.5|505.3|506.3|505|506.8|505.5|506.3|505|46
1617986100000|2021-04-09 16:35:00|506.5|505.3|506|504.8|506.8|505.5|506|504.8|102
1617986400000|2021-04-09 16:40:00|506.3|505|506.5|505.3|506.5|505.3|506|505|576
1617986700000|2021-04-09 16:45:00|506.3|505|506.3|505|506.8|505.5|506.3|505|74
1617987000000|2021-04-09 16:50:00|506.5|505.3|506.3|505|506.5|505.3|506|504.8|136
1617987300000|2021-04-09 16:55:00|506.5|505.3|506.5|505.3|507|505.8|506.3|505|194
1617987600000|2021-04-09 17:00:00|506.8|505.5|507.3|505.8|507.3|506|506.5|505.5|178
1617987900000|2021-04-09 17:05:00|507|506|507.5|506.3|507.5|506.3|507|505.8|33
1617988200000|2021-04-09 17:10:00|507.3|506|507.8|506.5|507.8|506.5|507.3|506|134
1617988500000|2021-04-09 17:15:00|508|506.8|507.3|506|508|506.8|507.3|506|860
1617988800000|2021-04-09 17:20:00|507|505.8|507.3|506|507.3|506|506.8|505.5|592
1617989100000|2021-04-09 17:25:00|507|505.8|506.8|505.5|507.3|506|506.5|505.3|307
1617989400000|2021-04-09 17:30:00|507|505.8|506.5|505.3|507|505.8|506.5|505|268
1617989700000|2021-04-09 17:35:00|506.8|505.5|507|505.8|507.3|506|506.8|505.3|22
1617990000000|2021-04-09 17:40:00|506.8|505.5|506.8|505.5|507|505.8|506.5|505.3|38
1617990300000|2021-04-09 17:45:00|506.5|505.3|507|505.5|507|505.8|506.3|505|131
1617990600000|2021-04-09 17:50:00|506.8|505.8|507|505.8|507.3|506|506.8|505.5|59
1617990900000|2021-04-09 17:55:00|506.8|505.5|506.5|505.3|507|505.8|506.3|504.8|623
1617991200000|2021-04-09 18:00:00|506.8|505.5|506.5|505.3|507|505.8|506.5|505.3|47
1617991500000|2021-04-09 18:05:00|506.8|505.5|506.3|505|507|505.5|506|504.8|60
1617991800000|2021-04-09 18:10:00|506.5|505.3|506.8|505.5|507|505.5|505.8|504.5|96
1617992100000|2021-04-09 18:15:00|507|505.8|506.5|505.3|507|505.8|506.5|505.3|212
1617992400000|2021-04-09 18:20:00|506.8|505.5|506.8|505.5|507|505.8|506.5|505.3|100
1617992700000|2021-04-09 18:25:00|507|505.8|507|505.8|508.5|507.3|506.8|505.5|390
1617993000000|2021-04-09 18:30:00|506.8|505.5|507.8|506.5|508|506.8|506.8|505.5|231
1617993300000|2021-04-09 18:35:00|507.5|506.3|507.8|506.3|507.8|506.5|507.5|506|131
1617993600000|2021-04-09 18:40:00|507.5|506.5|507.5|506.3|507.8|506.5|507.5|506.3|85
1617993900000|2021-04-09 18:45:00|507.8|506.5|507.3|506|507.8|506.5|507.3|506|63
1617994200000|2021-04-09 18:50:00|507.5|506.3|507.5|506.3|507.5|506.3|507.3|506|29
1617994500000|2021-04-09 18:55:00|507.3|506|507|505.8|507.5|506|507|505.8|78
1617994800000|2021-04-09 19:00:00|507.3|506|506.5|505.3|507.3|506|506.5|505.3|42
1617995100000|2021-04-09 19:05:00|506.8|505.5|506.8|505.3|507|505.8|506.5|505.3|78
1617995400000|2021-04-09 19:10:00|506.5|505.5|506.5|505.3|506.8|505.5|506.5|505.3|1399
1617995700000|2021-04-09 19:15:00|506.8|505.5|506.8|505.5|507|505.8|506.8|505.3|57
1617996000000|2021-04-09 19:20:00|507|505.8|507|505.8|507|505.8|507|505.8|17
1617996300000|2021-04-09 19:25:00|507.3|506|507|505.8|507.3|506|507|505.8|168
1617996600000|2021-04-09 19:30:00|507.3|506|507|505.8|507.3|506|506.8|505.5|26
1617996900000|2021-04-09 19:35:00|506.8|505.5|507|505.8|507|505.8|506.8|505.5|6
1617997200000|2021-04-09 19:40:00|507.3|506|507.3|506|507.5|506.3|507.3|506|16
1617997500000|2021-04-09 19:45:00|507.5|506.3|507.5|506.3|507.5|506.3|507.3|506|8
1617997800000|2021-04-09 19:50:00|507.3|506|507.3|506|507.5|506.3|507.3|506|28
1617998100000|2021-04-09 19:55:00|507|505.8|507|505.8|507.3|506|507|505.8|1316
1617998400000|2021-04-09 20:00:00|507.3|506|507|505.8|507.3|506|506.8|505.5|42
1617998700000|2021-04-09 20:05:00|507.3|506|507.3|506|507.3|506|507|505.8|23
1617999000000|2021-04-09 20:10:00|507|505.8|507.3|506|507.3|506|507|505.8|13
1617999300000|2021-04-09 20:15:00|507.5|506.3|507.5|506.3|507.5|506.3|507.3|506|56
1617999600000|2021-04-09 20:20:00|507.3|506|507.5|506.3|507.5|506.3|507.3|506|48
1617999900000|2021-04-09 20:25:00|||||||||9
1618000200000|2021-04-09 20:30:00|507.8|506.5|507.5|506.3|507.8|506.5|507.5|506.3|30
1618000500000|2021-04-09 20:35:00|507.8|506.5|507.8|506.5|507.8|506.5|507.8|506.3|21
1618000800000|2021-04-09 20:40:00||506.3||506.5||506.5||506.3|12
1618001100000|2021-04-09 20:45:00|507.5|506.3|507.8|506.5|508|506.8|507.5|506.3|485
1618001400000|2021-04-09 20:50:00|508|506.8|508|506.5|508|506.8|507.8|506.5|52
1618001700000|2021-04-09 20:55:00|507.8|506.3|508|506|508.3|506.8|507.8|506|145
1618192800000|2021-04-12 02:00:00|508.5|507.3|508.5|507|508.8|507.3|508.5|507|84
1618193100000|2021-04-12 02:05:00|508.8|507.3|508.8|507.5|508.8|507.5|508.8|507.3|53
1618193400000|2021-04-12 02:10:00|||||||||1
1618193700000|2021-04-12 02:15:00|508.5|507.3|508.5|507.3|508.5|507.5|508.3|507|46
1618194000000|2021-04-12 02:20:00|508.3|507|508.5|507|508.5|507|508.3|507|824
1618194300000|2021-04-12 02:25:00|508.3||508.3||508.3||508.3||51
1618194600000|2021-04-12 02:30:00|508.5|507.3|507.5|506.3|508.5|507.3|507.5|506.3|39
1618194900000|2021-04-12 02:35:00|507.8|506.5|507.3|506|507.8|506.5|507.3|506|30
1618195200000|2021-04-12 02:40:00|507|505.8|506.8|505.5|507|505.8|506.5|505.3|26
1618195500000|2021-04-12 02:45:00|506.5|505.3|507|505.8|507.3|506|506.5|505.3|18
1618195800000|2021-04-12 02:50:00|506.8|505.5|506.8|505.5|507|505.8|506.5|505.3|187
1618196100000|2021-04-12 02:55:00|506.5|505.3|506.8|505.5|506.8|505.5|506.3|505|26
1618196400000|2021-04-12 03:00:00|506.5|505.3|506.5|505.3|507|505.5|506.5|505.3|20
1618196700000|2021-04-12 03:05:00|506.8|505.5|507.3|505.8|507.3|506|506.5|505.3|29
1618197000000|2021-04-12 03:10:00|507|506|506.8|505.5|507|506|506.8|505.5|5
1618197300000|2021-04-12 03:15:00|507|505.8|507|505.8|507.3|505.8|507|505.5|6
1618197600000|2021-04-12 03:20:00|507.3|506|506.8|505.5|507.3|506|506.8|505.5|61
1618197900000|2021-04-12 03:25:00|506.5|505.3|506.3|505|506.5|505.3|506.3|505|51
1618198200000|2021-04-12 03:30:00|506.5|505.3|506.5|505.3|506.8|505.3|506.3|505|18
1618198500000|2021-04-12 03:35:00|506.8|505.5|506.8|505.3|506.8|505.5|506.5|505.3|5
1618198800000|2021-04-12 03:40:00|506.5|505.5|506.5|505.3|506.5|505.5|506.5|505.3|4
1618199700000|2021-04-12 03:55:00|506.3|505|506.5|505.3|506.5|505.3|506.3|505|2
1618200000000|2021-04-12 04:00:00|||||||||1
1618200300000|2021-04-12 04:05:00|506.8|505.5|506.8|505.5|506.8|505.5|506.8|505.3|7
1618200900000|2021-04-12 04:15:00|507|505.8|507|505.8|507|505.8|507|505.8|7
1618201200000|2021-04-12 04:20:00|||||||||1
1618201500000|2021-04-12 04:25:00|506.8|505.5|506.8|505.5|507|505.5|506.8|505.5|10
1618201800000|2021-04-12 04:30:00|||||||||68
1618202100000|2021-04-12 04:35:00|||||||||3
1618202700000|2021-04-12 04:45:00|||||||||39
1618203000000|2021-04-12 04:50:00|||||||||7
1618203300000|2021-04-12 04:55:00|||||||||2
1618203600000|2021-04-12 05:00:00|||||||||2
1618203900000|2021-04-12 05:05:00|||||||||12
1618204200000|2021-04-12 05:10:00|506.5|505.3|506.3|504.8|506.5|505.3|506.3|504.8|53
1618204500000|2021-04-12 05:15:00|506.5|505|506.8|505.5|506.8|505.5|506.5|505|39
1618204800000|2021-04-12 05:20:00|||||||||186
1618205100000|2021-04-12 05:25:00|506.5|505.3|506.5|505.3|506.8|505.5|506.5|505.3|17
1618205400000|2021-04-12 05:30:00|506.3|505|506|504.5|506.5|505.3|505.5|504.3|94
1618205700000|2021-04-12 05:35:00|505.8|504.3|505|503.8|506|504.5|505|503.8|123
1618206000000|2021-04-12 05:40:00|504.8|503.5|505|503.8|505.3|504|504.8|503.5|15
1618206300000|2021-04-12 05:45:00|505.3|504|505.8|504.5|506|504.8|505.3|504|85
1618206600000|2021-04-12 05:50:00|506|504.8|505.8|504.5|506|504.8|505.8|504.5|27
1618206900000|2021-04-12 05:55:00|506|504.8|505.5|504.3|506|504.8|505.5|504.3|55
1618207200000|2021-04-12 06:00:00|505.3|504|504|502.8|505.3|504|503.8|502.5|266
1618207500000|2021-04-12 06:05:00|504.3|503|504.8|503.5|504.8|503.5|504.3|502.8|104
1618207800000|2021-04-12 06:10:00|504.5|503.3|504.8|503.5|504.8|503.5|504.5|503|41
1618208100000|2021-04-12 06:15:00|504.5|503.3|504.3|503|504.5|503.3|503.8|502.5|161
1618208400000|2021-04-12 06:20:00|504|502.8|504.3|503|504.5|503.3|504|502.8|50
1618208700000|2021-04-12 06:25:00|504.5|502.8|504.3|503|504.5|503.3|504.3|502.8|91
1618209000000|2021-04-12 06:30:00|504.5|503.3|504.3|503|504.5|503.3|503.8|502.5|326
1618209300000|2021-04-12 06:35:00|504.5|503.3|505|503.5|505.3|504|504.5|503.3|58
1618209600000|2021-04-12 06:40:00|504.8|503.8|505|503.5|505|503.8|504.5|503.3|29
1618209900000|2021-04-12 06:45:00|505.3|503.8|504.5|503.3|505.3|503.8|504.5|503.3|125
1618210200000|2021-04-12 06:50:00|504.8|503.5|504.5|503.3|505|503.5|504.3|503|407
1618210500000|2021-04-12 06:55:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|309
1618210800000|2021-04-12 07:00:00|504.3|503|503.3|502|504.3|503|503|501.8|972
1618211100000|2021-04-12 07:05:00|503.5|502.3|503.8|502.5|504|502.5|503|501.8|248
1618211400000|2021-04-12 07:10:00|504|502.8|504|502.8|504.5|503.3|503.8|502.3|91
1618211700000|2021-04-12 07:15:00|503.8|502.5|503.3|502|504|502.8|503|501.8|300
1618212000000|2021-04-12 07:20:00|503.5|502.3|503.3|502|504|502.8|503.3|502|189
1618212300000|2021-04-12 07:25:00|503|501.8|503.3|502|503.3|502|502.8|501.5|211
1618212600000|2021-04-12 07:30:00|503|501.8|503.3|502|503.3|502|502.8|501.5|110
1618212900000|2021-04-12 07:35:00|503|501.8|502.8|501.5|503.3|502|502.3|500.8|248
1618213200000|2021-04-12 07:40:00|502.5|501.3|503.3|502|503.3|502|502.3|501|1650
1618213500000|2021-04-12 07:45:00|503|501.8|503|501.8|503.3|502|502.5|501.3|608
1618213800000|2021-04-12 07:50:00|503.3|502|503.3|502|503.5|502.3|503|501.8|344
1618214100000|2021-04-12 07:55:00|503|501.8|503.5|502.3|504|502.8|503|501.8|1464
1618214400000|2021-04-12 08:00:00|503.3|502|504.5|503.3|504.8|503.3|503.3|502|1049
1618214700000|2021-04-12 08:05:00|504.8|503.5|505.8|504.5|505.8|504.5|504.5|503.3|1242
1618215000000|2021-04-12 08:10:00|506|504.8|506.5|505.3|507.3|506|505.8|504.5|993
1618215300000|2021-04-12 08:15:00|506.8|505.5|508.5|507.3|508.8|507.5|506.5|505.3|1109
1618215600000|2021-04-12 08:20:00|508.8|507.5|508.3|507|509.5|508.3|508.3|507|1132
1618215900000|2021-04-12 08:25:00|508.5|507.3|508|506.8|509|507.8|507.8|506.5|1645
1618216200000|2021-04-12 08:30:00|508.3|506.5|508.5|507.3|509|507.8|508.3|506.5|1781
1618216500000|2021-04-12 08:35:00|508.3|507|509|507.8|509.5|508.3|508.3|507|708
1618216800000|2021-04-12 08:40:00|509.3|508|510|508.8|510|508.8|508.8|507.5|732
1618217100000|2021-04-12 08:45:00|509.8|508.5|510.5|509.3|510.5|509.3|509.8|508.5|543
1618217400000|2021-04-12 08:50:00|510.3|509|510.5|509.3|510.8|509.5|510.3|509|565
1618217700000|2021-04-12 08:55:00|510.3|509|510|508.8|510.5|509.3|510|508.8|631
1618218000000|2021-04-12 09:00:00|510.3|509|510.5|509.3|511.3|510|510|508.8|964
1618218300000|2021-04-12 09:05:00|510.8|509.5|510.5|509|510.8|509.5|510|508.8|465
1618218600000|2021-04-12 09:10:00|510.3|508.8|509.8|508.5|510.5|509.3|509.8|508.5|285
1618218900000|2021-04-12 09:15:00|510|508.8|509.3|508|510|508.8|509|507.8|345
1618219200000|2021-04-12 09:20:00|509.5|508.3|509.3|508|509.5|508.3|509|507.8|645
1618219500000|2021-04-12 09:25:00|509.5|508.3|509.8|508.5|510.3|509|509.3|507.8|708
1618219800000|2021-04-12 09:30:00|510|508.8|509.5|508.3|510.3|509|509.3|508|231
1618220100000|2021-04-12 09:35:00|509.3|508|509.8|508.5|510|508.8|509.3|508|419
1618220400000|2021-04-12 09:40:00|510|508.8|510.5|509.3|511|509.8|510|508.8|779
1618220700000|2021-04-12 09:45:00|510.8|509.5|510.5|509.3|511|509.8|510.5|509.3|455
1618221000000|2021-04-12 09:50:00|510.3|509|510.5|509.3|510.8|509.5|510.3|509|199
1618221300000|2021-04-12 09:55:00|510.8|509.5|511|509.8|511.3|510|510.5|509.3|115
1618221600000|2021-04-12 10:00:00|511.3|510|510.5|509.3|511.5|510.3|510.3|509|123
1618221900000|2021-04-12 10:05:00|510.8|509.5|511.8|510.5|511.8|510.5|510.3|509|367
1618222200000|2021-04-12 10:10:00|512|510.8|514.5|513.3|514.5|513.3|511.8|510.5|1303
1618222500000|2021-04-12 10:15:00|514.8|513.5|512.8|511.5|515.3|514|512.8|511.5|998
1618222800000|2021-04-12 10:20:00|513|511.8|512.5|511.3|513.5|512.3|512.5|511.3|454
1618223100000|2021-04-12 10:25:00|512.8|511.5|513.3|512|513.3|512|512.8|511.5|104
1618223400000|2021-04-12 10:30:00|513.5|512.3|513.5|512.3|513.8|512.5|513.3|512|112
1618223700000|2021-04-12 10:35:00|513.8|512.5|513.8|512.5|514|512.8|513.5|512.3|194
1618224000000|2021-04-12 10:40:00|513.5|512.3|514.5|513.3|514.5|513.3|513.5|512.3|398
1618224300000|2021-04-12 10:45:00|514.3|513|514.3|513|514.8|513.5|514|512.8|273
1618224600000|2021-04-12 10:50:00|514.5|513.3|514.8|513.5|515|513.8|514.5|513.3|175
1618224900000|2021-04-12 10:55:00|515|513.8|514.5|513.3|515.3|514|514.5|513.3|563
1618225200000|2021-04-12 11:00:00|514.8|513.5|514.5|513.3|514.8|513.5|514|512.8|218
1618225500000|2021-04-12 11:05:00|514.3|513|514.3|513|514.5|513.3|514|512.8|225
1618225800000|2021-04-12 11:10:00|514.5|513.3|514.3|513|515.3|513.8|514.3|512.8|174
1618226100000|2021-04-12 11:15:00|514.5|513.3|515.3|514|515.5|514.3|514.5|513|121
1618226400000|2021-04-12 11:20:00|515|513.8|515.3|514|515.8|514.5|515|513.8|222
1618226700000|2021-04-12 11:25:00|515|513.8|515.5|514.3|515.5|514.3|515|513.8|95
1618227000000|2021-04-12 11:30:00|515.8|514|515.3|514|515.8|514.3|515.3|514|100
1618227300000|2021-04-12 11:35:00|515.5|514.3|515.3|514|515.5|514.3|515.3|514|118
1618227600000|2021-04-12 11:40:00|515.5|514.3|515|513.8|515.5|514.3|514.8|513.5|247
1618227900000|2021-04-12 11:45:00|514.8|513.5|514|512.8|514.8|513.5|513.8|512.5|396
1618228200000|2021-04-12 11:50:00|514.3|513|514.3|513|514.5|513.3|514|512.8|338
1618228500000|2021-04-12 11:55:00|514.5|513.3|514.3|513|514.8|513.5|514|512.8|169
1618228800000|2021-04-12 12:00:00|514.5|513.3|514.3|513|514.8|513.5|514|512.8|280
1618229100000|2021-04-12 12:05:00|514.5|513.3|514.5|513|514.5|513.3|514|512.8|267
1618229400000|2021-04-12 12:10:00|514.3|513.3|514.3|513|514.5|513.3|514|512.8|79
1618229700000|2021-04-12 12:15:00|514.5|513.3|515|513.8|515.3|514|514.5|513.3|225
1618230000000|2021-04-12 12:20:00|515.3|514|515.3|514|515.8|514.5|515.3|514|140
1618230300000|2021-04-12 12:25:00|515|513.8|514.3|513|515.3|514|514.3|512.8|155
1618230600000|2021-04-12 12:30:00|514|512.8|514.3|513|514.8|513.5|514|512.8|131
1618230900000|2021-04-12 12:35:00|514.5|513.3|514|512.8|514.5|513.3|513.5|512|552
1618231200000|2021-04-12 12:40:00|514.3|512.5|514.3|513|514.3|513|513.8|512.5|541
1618231500000|2021-04-12 12:45:00|514|512.8|514|512.8|514.3|513|513.8|512.5|221
1618231800000|2021-04-12 12:50:00|513.8|512.5|513.3|512|514|512.8|513|511.8|113
1618232100000|2021-04-12 12:55:00|513|511.8|513.3|512|513.3|512|512.3|510.8|221
1618232400000|2021-04-12 13:00:00|513.5|511.8|516.5|515.3|517|515.5|513.3|511.8|1189
1618232700000|2021-04-12 13:05:00|516.8|515.5|517.3|516|517.5|516.3|516.3|515|500
1618233000000|2021-04-12 13:10:00|517.5|516.3|516.5|515.3|517.5|516.3|516|514.8|678
1618233300000|2021-04-12 13:15:00|516.8|515.5|516.3|515|517.8|516.5|516.3|515|469
1618233600000|2021-04-12 13:20:00|516.5|515.3|514.8|513.5|516.8|515.5|514.3|513|604
1618233900000|2021-04-12 13:25:00|514.5|513.3|514.5|513.3|515|513.8|514|512.8|392
1618234200000|2021-04-12 13:30:00|514.3|513|516.5|515.3|516.5|515.3|514|512.8|474
1618234500000|2021-04-12 13:35:00|516.3|515|515.3|514|517.5|516.3|515.3|514|411
1618234800000|2021-04-12 13:40:00|515|513.8|516|514.8|516|514.8|514.3|513|300
1618235100000|2021-04-12 13:45:00|516.3|514.5|516.3|515|517.3|516|515.8|514.5|594
1618235400000|2021-04-12 13:50:00|516.5|514.8|515.5|514|516.5|515|515.3|513.8|249
1618235700000|2021-04-12 13:55:00|515.8|514.3|514.8|513.5|515.8|514.5|514.3|513|340
1618236000000|2021-04-12 14:00:00|515|513.3|515|513.8|515.3|514|514.3|513|385
1618236300000|2021-04-12 14:05:00|514.8|513.5|516|514.8|516.3|515|514.8|513.5|269
1618236600000|2021-04-12 14:10:00|516.3|515|515.8|514.5|516.3|515|515|513.5|446
1618236900000|2021-04-12 14:15:00|516|514.8|516.8|515.5|516.8|515.5|515.8|514.5|431
1618237200000|2021-04-12 14:20:00|517|515.8|517|515.8|517.8|516.5|516.8|515.5|259
1618237500000|2021-04-12 14:25:00|517.3|515.5|516.8|515.3|517.5|516.3|516|514.8|589
1618237800000|2021-04-12 14:30:00|516.5|515.5|516.8|515.5|517.3|516|516.5|515.3|272
1618238100000|2021-04-12 14:35:00|517|515.8|515.8|514.5|517|515.8|514.5|513.3|484
1618238400000|2021-04-12 14:40:00|515.5|514.3|515.8|514.3|516|514.8|514.8|513.5|497
1618238700000|2021-04-12 14:45:00|515.5|514|514.8|513.5|515.8|514.5|514.3|513|466
1618239000000|2021-04-12 14:50:00|514.5|513.3|513.5|512.3|514.5|513.3|512.8|511.5|526
1618239300000|2021-04-12 14:55:00|513.3|512|513.3|512|514|512.8|513|511.8|538
1618239600000|2021-04-12 15:00:00|513|511.8|512|510.8|513.8|512.3|511.8|510.5|779
1618239900000|2021-04-12 15:05:00|512.3|511|511|509.8|512.8|511.5|511|509.8|484
1618240200000|2021-04-12 15:10:00|510.8|509.5|511.3|510|511.3|510|510|508.8|701
1618240500000|2021-04-12 15:15:00|511|509.8|510.8|509.5|511.3|510|510|508.8|831
1618240800000|2021-04-12 15:20:00|510.5|509.3|511.5|510.3|511.5|510.3|510.3|509|542
1618241100000|2021-04-12 15:25:00|511.3|510|512|510.8|512|510.8|510|508.8|3022
1618241400000|2021-04-12 15:30:00|511.8|510.5|512|510.8|512.8|511.5|511.5|510.3|8740
1618241700000|2021-04-12 15:35:00|511.8|510.5|511.5|510.3|512|510.8|511.5|510.3|1096
1618242000000|2021-04-12 15:40:00|511.3|510|511|509.8|511.3|510|510.5|509.3|1128
1618242300000|2021-04-12 15:45:00|510.8|509.5|510|508.8|511|509.8|509.8|508.5|518
1618242600000|2021-04-12 15:50:00|510.3|509|510.3|509|510.5|509|509.8|508.5|191
1618242900000|2021-04-12 15:55:00|510|508.8|510.5|509.3|510.8|509.5|510|508.8|122
1618243200000|2021-04-12 16:00:00|510.3|509|510|508.8|510.5|509.3|509.8|508.5|158
1618243500000|2021-04-12 16:05:00|509.8|508.5|509.8|508.5|510|508.8|509.5|508.3|330
1618243800000|2021-04-12 16:10:00|509.5|508.3|510|508.5|510|508.8|509.3|508|200
1618244100000|2021-04-12 16:15:00|509.8|508.8|509|507.8|510|508.8|509|507.8|237
1618244400000|2021-04-12 16:20:00|509.3|508|509.3|507.8|509.8|508.5|509|507.8|128
1618244700000|2021-04-12 16:25:00|509|507.5|509.3|508|509.3|508|508.5|507.3|418
1618245000000|2021-04-12 16:30:00|509|507.8|510|508.8|510|508.8|509|507.8|217
1618245300000|2021-04-12 16:35:00|510.3|509|511|509.8|511.3|510|510|508.8|330
1618245600000|2021-04-12 16:40:00|510.8|509.5|510.3|509|511.3|510|510.3|509|242
1618245900000|2021-04-12 16:45:00|510.5|509.3|509.5|508.3|510.5|509.3|509.5|508.3|257
1618246200000|2021-04-12 16:50:00|509.8|508.5|510.3|509|510.3|509|509.8|508.5|116
1618246500000|2021-04-12 16:55:00|510|508.8|509.8|508.5|510.3|509|509.8|508.5|165
1618246800000|2021-04-12 17:00:00|509.5|508.3|509.5|508.3|509.8|508.5|509|507.8|81
1618247100000|2021-04-12 17:05:00|509.3|508|509.5|508.3|509.5|508.3|509|507.8|162
1618247400000|2021-04-12 17:10:00|509.3|508|510.3|508.8|510.3|509|509|507.8|73
1618247700000|2021-04-12 17:15:00|510|508.5|509.5|508.3|510|508.8|509.3|508|83
1618248000000|2021-04-12 17:20:00|509.8|508|509.3|508|510|508.8|509|507.8|94
1618248300000|2021-04-12 17:25:00|509.5|508.3|510.3|509|510.3|509|509.3|508|55
1618248600000|2021-04-12 17:30:00|510|508.8|509.8|508.5|510.3|509|509.5|508.3|114
1618248900000|2021-04-12 17:35:00|509.5|508.3|510|508.5|510.3|508.8|509.5|508.3|34
1618249200000|2021-04-12 17:40:00|509.8|508.3|510.3|509|510.5|509.3|509.5|508.3|41
1618249500000|2021-04-12 17:45:00|510|508.8|510.3|509|510.3|509|509.8|508.5|107
1618249800000|2021-04-12 17:50:00|510|508.8|510|508.8|510.3|509|509.8|508.5|121
1618250100000|2021-04-12 17:55:00|510.3|509|510|508.8|510.5|509.3|510|508.8|26
1618250400000|2021-04-12 18:00:00|509.8|508.5|509.5|508.3|510.3|508.8|509.5|508.3|223
1618250700000|2021-04-12 18:05:00|509.8|508.5|510|508.8|510.5|509.3|509.5|508.3|44
1618251000000|2021-04-12 18:10:00|509.8|508.5|510|508.8|510.3|509|509.5|508.3|28
1618251300000|2021-04-12 18:15:00|510.3|509|510|508.8|510.5|509.3|509.8|508.5|93
1618251600000|2021-04-12 18:20:00|510.3|508.5|510.3|508.8|510.3|509|509.8|508.5|250
1618251900000|2021-04-12 18:25:00|510|509|509.5|508.3|510.5|509.3|509.5|508.3|378
1618252200000|2021-04-12 18:30:00|509.8|508.5|509|507.8|509.8|508.5|509|507.5|413
1618252500000|2021-04-12 18:35:00|509.3|508|509.3|508|509.5|508.3|509|507.8|395
1618252800000|2021-04-12 18:40:00|509|507.8|509|507.8|509.3|508|508.8|507.5|46
1618253100000|2021-04-12 18:45:00|508.8|507.5|508.8|507.5|509|507.8|508.8|507.5|61
1618253400000|2021-04-12 18:50:00|509|507.8|508.5|507.3|509|507.8|508.5|507.3|93
1618253700000|2021-04-12 18:55:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|13
1618254000000|2021-04-12 19:00:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|34
1618254300000|2021-04-12 19:05:00|508.8|507.5|508.8|507.5|508.8|507.8|508.8|507.5|24
1618254600000|2021-04-12 19:10:00|509||508.8||509||508.8||8
1618254900000|2021-04-12 19:15:00|509|507.8|509|507.8|509|507.8|508.8|507.5|32
1618255200000|2021-04-12 19:20:00|509.3|508|509.5|508|509.5|508.3|509.3|508|103
1618255500000|2021-04-12 19:25:00|509.8|508.3|509.8|508.5|509.8|508.5|509.5|508.3|26
1618255800000|2021-04-12 19:30:00|509.5|508.3|509.5|508.3|509.8|508.5|509.5|508.3|53
1618256100000|2021-04-12 19:35:00|509.8|508.5|509.8|508.5|509.8|508.5|509.8|508.3|18
1618256400000|2021-04-12 19:40:00|509.5|508.3|509.8|508.3|509.8|508.5|509.5|508.3|29
1618256700000|2021-04-12 19:45:00|509.5|508.5|509.5|508.3|510|508.5|509.5|508.3|10
1618257000000|2021-04-12 19:50:00|509.8|508.5|509.8|508.5|510|508.8|509.5|508.3|44
1618257300000|2021-04-12 19:55:00|510|508.8|509.8|508.5|510|508.8|509.5|508.3|61
1618257600000|2021-04-12 20:00:00|510|508.8|509.8|508.5|510|508.8|509.8|508.5|6
1618258200000|2021-04-12 20:10:00|510|508.8|510.3|509|510.3|509|509.8|508.5|26
1618258500000|2021-04-12 20:15:00||508.8||509||509||508.8|5
1618258800000|2021-04-12 20:20:00|||||||||2
1618259100000|2021-04-12 20:25:00|510|508.8|510.3|509|510.3|509|510|508.8|12
1618259400000|2021-04-12 20:30:00|510|508.8|510|508.8|510.3|509|510|508.8|21
1618259700000|2021-04-12 20:35:00|510.3|509|510.3|509|510.3|509|510|508.8|19
1618260000000|2021-04-12 20:40:00|||||||||5
1618260300000|2021-04-12 20:45:00|510|508.8|510.5|509.3|510.8|509.5|510|508.8|164
1618260600000|2021-04-12 20:50:00|510.3|509|509.8|508.5|510.5|509.3|509.5|508.3|77
1618260900000|2021-04-12 20:55:00|509.5|508.3|509.3|508|509.5|508.5|509.3|508|56
1618261200000|2021-04-12 21:00:00|509.5|507.8|509.8|507.8|509.8|507.8|509.5|507.8|8
1618262100000|2021-04-12 21:15:00|||||||||3
1618263600000|2021-04-12 21:40:00|510||510||510||510||6
1618263900000|2021-04-12 21:45:00|509.8||509.8||509.8||509.8||0
1618275600000|2021-04-13 01:00:00|510.3|509.3|510.3|509|510.5|509.3|509.8|508.5|12
1618275900000|2021-04-13 01:05:00|510|508.8|510|508.8|510.3|509|509.8|508.5|4
1618276200000|2021-04-13 01:10:00|510.3|509|510.3|509|510.3|509|510.3|508.8|6
1618276500000|2021-04-13 01:15:00|510|508.8|510|508.5|510.3|509|509.8|508.5|19
1618276800000|2021-04-13 01:20:00|509.8|508.8|509.3|507.8|510|508.8|509|507.5|28
1618277100000|2021-04-13 01:25:00|509.5|508|509.5|508.3|509.8|508.5|509.3|508|2
1618277400000|2021-04-13 01:30:00|509.8|508.5|510|508.5|510|508.8|509.8|508.3|7
1618277700000|2021-04-13 01:35:00|509.8|508.3|509.8|508.5|509.8|508.5|509.3|508|42
1618278000000|2021-04-13 01:40:00|509.5|508.3|509.8|508.5|509.8|508.5|509.5|508.3|2
1618278300000|2021-04-13 01:45:00|510||509.8||510||509.8||2
1618278600000|2021-04-13 01:50:00|510|508.8|510|508.8|510.3|509|510|508.5|7
1618278900000|2021-04-13 01:55:00|509.8|508.5|510|508.5|510|508.8|509.8|508.5|8
1618279200000|2021-04-13 02:00:00|510.3|508.8|510|508.8|510.5|509|510|508.5|21
1618279500000|2021-04-13 02:05:00|509.8|508.5|509.8|508.5|509.8|508.8|509.5|508.3|12
1618279800000|2021-04-13 02:10:00|510|508.8|510.3|508.8|510.3|509|509.8|508.3|4
1618280100000|2021-04-13 02:15:00|510|509|510.3|509|510.3|509|510|508.8|2
1618280400000|2021-04-13 02:20:00|510|508.8|510.3|509|510.3|509|510|508.8|0
1618280700000|2021-04-13 02:25:00|||||||||6
1618281000000|2021-04-13 02:30:00|510.5|509.3|510.8|509.5|510.8|509.5|510.5|509|27
1618281300000|2021-04-13 02:35:00|511|509.8|511|509.8|511.3|510|511|509.8|7
1618281600000|2021-04-13 02:40:00|511.3|510|511.5|510.3|511.5|510.3|511|510|7
1618281900000|2021-04-13 02:45:00|511.8|510.5|511.5|510.3|511.8|510.5|511.3|510|16
1618282200000|2021-04-13 02:50:00|511.8|510.5|511.5|510.3|511.8|510.5|511.5|510.3|5
1618282500000|2021-04-13 02:55:00|511.8|510.5|511.8|510.5|511.8|510.5|511.5|510.3|8
1618282800000|2021-04-13 03:00:00|512|510.8|511.8|510.5|512|510.8|511.8|510.3|8
1618283100000|2021-04-13 03:05:00|512|510.8|512|510.8|512|510.8|511.8|510.5|3
1618283400000|2021-04-13 03:10:00|512.3|511|512.3|511|512.5|511|512.3|510.8|10
1618283700000|2021-04-13 03:15:00|512.5|511.3|512.5|511.3|512.8|511.3|512.3|511|3
1618284000000|2021-04-13 03:20:00|512.3|511|512.3|511|512.5|511.3|512.3|511|4
1618284300000|2021-04-13 03:25:00|512|510.8|511.8|510.5|512|511|511.8|510.5|0
1618284600000|2021-04-13 03:30:00|512|510.8|511.8|510.5|512|510.8|511.8|510.5|10
1618284900000|2021-04-13 03:35:00|512|510.8|512|510.8|512|510.8|512|510.5|2
1618285200000|2021-04-13 03:40:00|512.3|511|512|510.8|512.3|511|512|510.8|3
1618285500000|2021-04-13 03:45:00|512.3|511|511.8|510.5|512.3|511|511.8|510.5|4
1618285800000|2021-04-13 03:50:00|512|510.3|511.5|510.3|512|510.3|511.5|510.3|4
1618286100000|2021-04-13 03:55:00|511.8|510|511.5|510.3|511.8|510.3|511.5|510|7
1618286400000|2021-04-13 04:00:00|511.3|510|511.3|510|511.5|510.3|511|509.8|5
1618287000000|2021-04-13 04:10:00|||||||||1
1618287300000|2021-04-13 04:15:00|511.5|510.3|511.5|510.3|511.8|510.3|511.5|510.3|14
1618287900000|2021-04-13 04:25:00|||||||||25
1618288200000|2021-04-13 04:30:00|511.8|510.5|511.8|510.5|511.8|510.5|511.8|510.5|1
1618288800000|2021-04-13 04:40:00|511.5|510.3|511.8|510.5|511.8|510.5|511.5|510.3|19
1618289100000|2021-04-13 04:45:00|511.5|510.3|511.3|510|511.5|510.3|511.3|510|1
1618289400000|2021-04-13 04:50:00|||||||||3
1618289700000|2021-04-13 04:55:00|511|509.8|511|509.8|511|509.8|511|509.8|3
1618290000000|2021-04-13 05:00:00|510.8|509.5|510.8|509.5|511|509.8|510.8|509.5|6
1618290300000|2021-04-13 05:05:00|511|509.8|511|509.8|511|509.8|511|509.8|13
1618290600000|2021-04-13 05:10:00|511.3|510|510.8|509.5|511.5|510|510.8|509.5|94
1618290900000|2021-04-13 05:15:00|511|509.8|511.3|510|511.3|510|511|509.8|101
1618291200000|2021-04-13 05:20:00|511|509.8|510.8|509.5|511|509.8|510.8|509.5|5
1618291500000|2021-04-13 05:25:00|511|509.8|511|509.8|511|509.8|510.8|509.5|2
1618291800000|2021-04-13 05:30:00|511.3|509.5|511|509.8|511.3|509.8|510.8|509.5|18
1618292100000|2021-04-13 05:35:00|511.3|510|511.5|510.3|511.5|510.3|511|509.8|9
1618292400000|2021-04-13 05:40:00|511.8|510.5|511.8|510.5|511.8|510.5|511.5|510.3|15
1618292700000|2021-04-13 05:45:00|511.5|510.3|511.8|510.5|512|510.8|511.5|510.3|26
1618293000000|2021-04-13 05:50:00|511.5|510.3|511.5|510.3|511.8|510.5|511.5|510.3|62
1618293300000|2021-04-13 05:55:00|511.8|510.5|511.3|510|511.8|510.5|511.3|510|57
1618293600000|2021-04-13 06:00:00|511|509.8|510.3|509|511.3|510|510|508.8|155
1618293900000|2021-04-13 06:05:00|510.5|509.3|510.8|509.5|511|509.8|510.3|509.3|38
1618294200000|2021-04-13 06:10:00|511|509.8|511.3|510|511.3|510|510.8|509.5|17
1618294500000|2021-04-13 06:15:00|511.5|510.3|510.8|509.5|511.5|510.3|510.5|509|8588
1618294800000|2021-04-13 06:20:00|511|509.8|510.8|509.5|511.3|510|510.8|509.5|571
1618295100000|2021-04-13 06:25:00|511|509.8|510.8|509.5|511.3|510|510.8|509.5|66
1618295400000|2021-04-13 06:30:00|511|509.3|511.5|510|511.5|510.3|510.8|509.3|815
1618295700000|2021-04-13 06:35:00|511.3|510.3|510.8|509.5|511.3|510.3|510.8|509.5|211
1618296000000|2021-04-13 06:40:00|511|509.8|511|509.5|511.5|510|510.8|509.5|172
1618296300000|2021-04-13 06:45:00|510.8|509.8|511.3|510|511.5|510.3|510.8|509.5|85
1618296600000|2021-04-13 06:50:00|511|509.8|511.5|510|511.5|510.3|511|509.8|95
1618296900000|2021-04-13 06:55:00|511.3|510.3|511.3|510|511.5|510.3|511|509.8|294
1618297200000|2021-04-13 07:00:00|511.5|510.3|512|510.8|512.3|511|511.5|510.3|164
1618297500000|2021-04-13 07:05:00|512.3|510.5|512|510.8|512.3|511|511.8|510.5|117
1618297800000|2021-04-13 07:10:00|511.8|510.5|511.5|510.3|512|510.8|511.5|510.3|189
1618298100000|2021-04-13 07:15:00|511.8|510.5|511.8|510.3|511.8|510.5|511|509.5|280
1618298400000|2021-04-13 07:20:00|511.5|510|511|509.8|511.5|510.3|510.8|509.5|203
1618298700000|2021-04-13 07:25:00|511.3|510|510.5|509.3|511.3|510|510.5|509.3|95
1618299000000|2021-04-13 07:30:00|510.8|509.5|511|509.8|511|509.8|510.3|508.8|418
1618299300000|2021-04-13 07:35:00|511.3|510|511|509.8|512|510.5|511|509.8|330
1618299600000|2021-04-13 07:40:00|511.3|509.5|510.8|509.5|511.5|510.3|510.8|509.5|253
1618299900000|2021-04-13 07:45:00|510.5|509.3|510.5|509.3|511|509.8|510.3|509|470
1618300200000|2021-04-13 07:50:00|510.3|509|510|508.8|510.3|509|509.8|508.5|234
1618300500000|2021-04-13 07:55:00|509.8|508.5|508.8|507.5|510|508.8|508.8|507.5|291
1618300800000|2021-04-13 08:00:00|509|507.8|508.3|506.8|509|507.8|508|506.8|574
1618301100000|2021-04-13 08:05:00|508|507|508|506.8|508.5|507.3|508|506.8|676
1618301400000|2021-04-13 08:10:00|508.3|507|508.3|506.8|508.3|507|507.5|506.3|489
1618301700000|2021-04-13 08:15:00|508|507|508.3|507|508.5|507.3|508|506.8|399
1618302000000|2021-04-13 08:20:00|508|506.8|508.8|507.5|508.8|507.5|507.8|506.5|831
1618302300000|2021-04-13 08:25:00|508.5|507.3|508.5|507.3|508.8|507.5|508|506.8|426
1618302600000|2021-04-13 08:30:00|508.3|507|508.8|507.5|509.3|508|508.3|507|969
1618302900000|2021-04-13 08:35:00|508.5|507.3|508|506.8|508.8|507.3|508|506.8|2443
1618303200000|2021-04-13 08:40:00|507.8|506.5|508|506.8|508.3|507|507.5|506.3|526
1618303500000|2021-04-13 08:45:00|507.8|506.5|507.3|506|507.8|506.5|507.3|506|675
1618303800000|2021-04-13 08:50:00|507.5|506.3|508|506.8|508.3|507|507.5|506.3|356
1618304100000|2021-04-13 08:55:00|507.8|506.5|507.5|506.3|508|506.8|507.3|506|238
1618304400000|2021-04-13 09:00:00|507.3|506|507.3|506|507.5|506.3|507|505.8|1293
1618304700000|2021-04-13 09:05:00|507.5|506.3|508|506.8|508|506.8|507.3|506|1275
1618305000000|2021-04-13 09:10:00|507.8|506.5|508.8|507.5|509|507.8|507.8|506.5|2220
1618305300000|2021-04-13 09:15:00|509|507.8|509.5|508.3|509.5|508.3|508.8|507.5|573
1618305600000|2021-04-13 09:20:00|509.8|508.5|509.5|508.3|509.8|508.5|509|507.5|354
1618305900000|2021-04-13 09:25:00|509.8|508.5|510|508.5|510|508.8|509.5|508|206
1618306200000|2021-04-13 09:30:00|509.8|508.8|509.5|508|510|508.8|509.3|508|406
1618306500000|2021-04-13 09:35:00|509.3|508.3|509.8|508.5|510|508.8|509.3|508.3|289
1618306800000|2021-04-13 09:40:00|510|508.8|510.5|509.3|510.5|509.3|509.8|508.5|311
1618307100000|2021-04-13 09:45:00|510.3|509|510|508.8|510.3|509|510|508.8|126
1618307400000|2021-04-13 09:50:00|509.8|508.5|510.3|509|510.8|509.5|509.8|508.5|251
1618307700000|2021-04-13 09:55:00|510|508.8|510.5|509.3|510.8|509.5|510|508.8|173
1618308000000|2021-04-13 10:00:00|510.8|509.5|510.5|509.3|511|509.8|510|508.8|145
1618308300000|2021-04-13 10:05:00|510.8|509.5|510.8|509.5|511|509.5|510.5|509.3|69
1618308600000|2021-04-13 10:10:00|511|509.8|511.3|510|511.3|510|510.5|509.3|345
1618308900000|2021-04-13 10:15:00|511|509.8|511.3|510|511.5|510.3|511|509.8|143
1618309200000|2021-04-13 10:20:00|511.5|510.3|511.3|509.8|511.5|510.3|511|509.8|489
1618309500000|2021-04-13 10:25:00|511|509.5|510.8|509.5|511.3|509.8|510.8|509.5|78
1618309800000|2021-04-13 10:30:00|511|509.8|510.5|509.3|511.3|510|510.3|509|191
1618310100000|2021-04-13 10:35:00|510.8|509.5|510.3|509|511|509.8|510.3|509|170
1618310400000|2021-04-13 10:40:00|510.5|509.3|510.8|509.5|510.8|509.5|510.5|509|70
1618310700000|2021-04-13 10:45:00|510.5|509.3|510.8|509.5|510.8|509.5|510.3|509|207
1618311000000|2021-04-13 10:50:00|511|509.8|511|509.8|511|509.8|510.8|509.5|106
1618311300000|2021-04-13 10:55:00|511.3|510|510.8|509.5|511.5|510.3|510.5|509.3|228
1618311600000|2021-04-13 11:00:00|510.5|509.3|508.5|507.3|511|509.8|508.5|507.3|495
1618311900000|2021-04-13 11:05:00|508.8|507.5|509.8|508.5|510.3|509|508.8|507.5|229
1618312200000|2021-04-13 11:10:00|510|508.8|509.3|508|510.3|509|508.8|507.5|719
1618312500000|2021-04-13 11:15:00|509|507.8|509.5|508.3|509.8|508.5|508.5|507.3|330
1618312800000|2021-04-13 11:20:00|509.3|508|509|507.5|509.3|508.3|508.8|507.5|265
1618313100000|2021-04-13 11:25:00|508.8|507.3|508.8|507.5|509|507.8|508.5|507.3|88
1618313400000|2021-04-13 11:30:00|509|507.8|508.5|507.3|509.3|508|508.5|507.3|188
1618313700000|2021-04-13 11:35:00|508.8|507.5|508.8|507.5|509.3|508|508.5|507.3|104
1618314000000|2021-04-13 11:40:00|509|507.8|508.8|507.5|509.3|508|508.5|507|156
1618314300000|2021-04-13 11:45:00|508.5|507.3|509|507.8|509|507.8|508.3|507|62
1618314600000|2021-04-13 11:50:00|508.8|507.5|508.8|507.5|509|507.8|508.5|507.3|383
1618314900000|2021-04-13 11:55:00|509|507.8|508.8|507.5|509.3|508|508.8|507.5|73
1618315200000|2021-04-13 12:00:00|508.5|507.3|509.3|508|509.5|508.3|508.3|507|426
1618315500000|2021-04-13 12:05:00|509.5|508.3|509.3|508|509.5|508.3|509|507.8|357
1618315800000|2021-04-13 12:10:00|509.5|508.3|510.5|509.3|510.5|509.3|509.3|508|222
1618316100000|2021-04-13 12:15:00|510.8|509|510.5|509|510.8|509.3|510|508.8|132
1618316400000|2021-04-13 12:20:00|510.3|509.3|510.3|509|510.5|509.3|510.3|509|44
1618316700000|2021-04-13 12:25:00|510.5|509.3|510|508.8|510.5|509.3|510|508.8|86
1618317000000|2021-04-13 12:30:00|510.3|509|510.8|509.5|511|509.8|510.3|509|254
1618317300000|2021-04-13 12:35:00|511|509.3|510.8|509.5|511|509.8|510.8|509.3|46
1618317600000|2021-04-13 12:40:00|511|509.8|511.3|510|511.5|510.3|510.8|509.5|271
1618317900000|2021-04-13 12:45:00|511|509.8|510.8|509.5|511.3|510|510.8|509.3|246
1618318200000|2021-04-13 12:50:00|510.5|509.3|510.8|509.5|511|509.8|510.5|509.3|187
1618318500000|2021-04-13 12:55:00|510.5|509.3|511|509.8|511.3|510|510.3|509|651
1618318800000|2021-04-13 13:00:00|511.3|510|511.8|510.5|512.3|511|510.5|509.3|524
1618319100000|2021-04-13 13:05:00|511.5|510.3|511.8|510.5|512|510.8|511|509.8|345
1618319400000|2021-04-13 13:10:00|512|510.8|512.3|511|512.3|511|511.8|510.5|304
1618319700000|2021-04-13 13:15:00|512.5|511.3|511.8|510.5|513|511.8|511.5|510.3|607
1618320000000|2021-04-13 13:20:00|512|510.8|511|509.8|512|510.8|510.3|509|328
1618320300000|2021-04-13 13:25:00|511.3|510|511.3|510|511.8|510.5|511|509.8|340
1618320600000|2021-04-13 13:30:00|511.5|510.3|511|509.8|512|510.8|511|509.8|511
1618320900000|2021-04-13 13:35:00|510.8|509.5|511|509.5|511.5|510.3|510.3|508.8|387
1618321200000|2021-04-13 13:40:00|510.8|509.3|511.3|509.8|511.3|510|510.5|509.3|117
1618321500000|2021-04-13 13:45:00|511|510|511|509.8|511.8|510.5|511|509.8|508
1618321800000|2021-04-13 13:50:00|511.3|510|511.3|510|511.5|510.3|510.5|509.3|356
1618322100000|2021-04-13 13:55:00|511.5|510.3|511.5|510.3|511.8|510.5|511|509.8|250
1618322400000|2021-04-13 14:00:00|511.8|510.5|513|511.8|513|511.8|511.5|510.3|548
1618322700000|2021-04-13 14:05:00|513.3|512|512.3|511|513.3|512|512.3|511|255
1618323000000|2021-04-13 14:10:00|512.5|511.3|512.3|511|512.5|511.3|511.5|510.3|230
1618323300000|2021-04-13 14:15:00|512|510.8|512.3|511|512.5|511.3|511.8|510.5|233
1618323600000|2021-04-13 14:20:00|512|510.8|511.3|510|512.3|511|510.8|509.5|531
1618323900000|2021-04-13 14:25:00|511.5|510.3|511.5|510|511.5|510.3|510.8|509.5|301
1618324200000|2021-04-13 14:30:00|511.8|510.3|512.3|511|512.5|511.3|511.5|510|806
1618324500000|2021-04-13 14:35:00|512|510.8|510.8|509.5|512.3|511|510.5|509.3|575
1618324800000|2021-04-13 14:40:00|510.5|509.3|511|509.8|511|509.8|510.5|509.3|557
1618325100000|2021-04-13 14:45:00|510.8|509.5|510|508.8|511|509.8|510|508.5|635
1618325400000|2021-04-13 14:50:00|510.3|509|509.8|508.5|510.3|509|509.3|508|587
1618325700000|2021-04-13 14:55:00|509.5|508.3|509.8|508.5|510|508.8|509.3|508|1034
1618326000000|2021-04-13 15:00:00|509.5|508.3|509.5|508.3|510.3|509|509.3|507.8|4246
1618326300000|2021-04-13 15:05:00|509.8|508.5|510|508.8|510.3|509|509.3|508|1004
1618326600000|2021-04-13 15:10:00|510.3|509|510.5|509.3|511|509.8|510|508.8|504
1618326900000|2021-04-13 15:15:00|510.8|509.5|510.5|509|511|509.8|510.3|509|685
1618327200000|2021-04-13 15:20:00|510.3|509.3|509.8|508.5|510.5|509.3|509.8|508.5|589
1618327500000|2021-04-13 15:25:00|509.5|508.3|510.3|509|510.5|509.3|509.5|508.3|2837
1618327800000|2021-04-13 15:30:00|510.5|509.3|511|509.8|511.3|510|510|508.8|1203
1618328100000|2021-04-13 15:35:00|510.8|509.5|510.5|509.3|511|509.8|510.3|509|2187
1618328400000|2021-04-13 15:40:00|510.8|509.5|510.3|509|510.8|509.5|510|508.8|295
1618328700000|2021-04-13 15:45:00|510|508.8|510|508.8|510.3|509|509.8|508.5|203
1618329000000|2021-04-13 15:50:00|509.8|508.5|510.3|509|510.3|509|509.8|508.5|187
1618329300000|2021-04-13 15:55:00|510.5|509.3|510.8|509.5|510.8|509.5|510.3|509|172
1618329600000|2021-04-13 16:00:00|510.5|509.3|511|509.8|511|509.8|510.5|509.3|271
1618329900000|2021-04-13 16:05:00|511.3|510|511|509.8|511.5|510.3|510.8|509.5|156
1618330200000|2021-04-13 16:10:00|510.8|509.5|510.5|509.3|510.8|509.5|510.3|509|132
1618330500000|2021-04-13 16:15:00|510.3|509|510.3|509|510.5|509.3|510.3|509|107
1618330800000|2021-04-13 16:20:00|510|508.8|510|508.8|510.3|509|509.8|508.5|171
1618331100000|2021-04-13 16:25:00|509.8|508.5|509.5|508.3|510|508.8|509.3|508|241
1618331400000|2021-04-13 16:30:00|509.3|508|509.3|508|509.5|508.3|509.3|508|226
1618331700000|2021-04-13 16:35:00|509.5|508.3|509|507.8|509.5|508.3|508.8|507.5|316
1618332000000|2021-04-13 16:40:00|508.8|507.5|509|507.5|509|507.8|508.5|507.3|165
1618332300000|2021-04-13 16:45:00|508.8|507.3|508.3|507|508.8|507.5|508.3|507|198
1618332600000|2021-04-13 16:50:00|508.5|507.3|508.5|507.3|508.5|507.3|508|506.8|160
1618332900000|2021-04-13 16:55:00|508.3|507|508.8|507.3|508.8|507.5|508|506.8|180
1618333200000|2021-04-13 17:00:00|508.5|507.5|508.5|507.3|509|507.8|508|506.8|141
1618333500000|2021-04-13 17:05:00|508.3|507|509|507.8|509.3|508|508.3|507|176
1618333800000|2021-04-13 17:10:00|509.3|508|509.5|508.3|509.8|508.5|509|507.8|169
1618334100000|2021-04-13 17:15:00|509.8|508|509.3|508|509.8|508.5|509.3|508|102
1618334400000|2021-04-13 17:20:00|509.5|508.3|509.5|508.3|509.8|508.5|509.3|508|64
1618334700000|2021-04-13 17:25:00|509.3|508|509.3|508|509.3|508.3|509|507.8|847
1618335000000|2021-04-13 17:30:00|509|507.8|508.5|507.3|509|508|508.5|507.3|168
1618335300000|2021-04-13 17:35:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|256
1618335600000|2021-04-13 17:40:00|508.3|507|508.5|507.3|508.8|507.5|508.3|506.8|63
1618335900000|2021-04-13 17:45:00|508.3|507|508.3|507|508.5|507.3|508.3|507|36
1618336200000|2021-04-13 17:50:00|508|506.8|508.3|507|508.5|507.3|508|506.8|80
1618336500000|2021-04-13 17:55:00|508.5|507.3|508.3|507|508.5|507.3|508|506.8|55
1618336800000|2021-04-13 18:00:00|508|506.8|508.5|507.3|508.8|507.5|508|506.8|182
1618337100000|2021-04-13 18:05:00|508.8|507.5|508.8|507.5|509|507.8|508.5|507.3|121
1618337400000|2021-04-13 18:10:00|509|507.8|509|507.8|509.3|508|508.8|507.5|89
1618337700000|2021-04-13 18:15:00|509.3|507.5|509.8|508.5|509.8|508.5|509|507.5|244
1618338000000|2021-04-13 18:20:00|510|508.8|509.5|508.3|510|508.8|509.3|508|931
1618338300000|2021-04-13 18:25:00|509.3|508|509.3|508|509.5|508.3|508.8|507.5|404
1618338600000|2021-04-13 18:30:00|509|507.8|509.8|508.5|510|508.8|509|507.8|284
1618338900000|2021-04-13 18:35:00|509.5|508.3|510|508.8|510|508.8|509.5|508.3|19
1618339200000|2021-04-13 18:40:00|510.3|509|510|508.8|510.3|509|509.8|508.5|711
1618339500000|2021-04-13 18:45:00|510.3|509|510|508.8|510.3|509|510|508.8|34
1618339800000|2021-04-13 18:50:00|510.3|509|510|508.8|510.3|509|510|508.8|35
1618340100000|2021-04-13 18:55:00||508.5||508.5||508.5||508.5|1
1618340400000|2021-04-13 19:00:00|510.3|508.8|510|508.8|510.3|509|510|508.8|15
1618340700000|2021-04-13 19:05:00|510.3|509|510.5|509.3|510.5|509.3|510.3|509|82
1618341000000|2021-04-13 19:10:00|510.3|509|510.3|509|510.3|509|510.3|509|2
1618341300000|2021-04-13 19:15:00|510.5|509.3|510.5|509.3|510.8|509.5|510.5|509.3|53
1618341600000|2021-04-13 19:20:00|510.8|509.5|510.8|509.5|510.8|509.5|510.5|509.3|70
1618341900000|2021-04-13 19:25:00|510.5|509.3|510.8|509.5|510.8|509.5|510.5|509.3|25
1618342200000|2021-04-13 19:30:00|||||||||45
1618342500000|2021-04-13 19:35:00|||||||||6
1618342800000|2021-04-13 19:40:00|511|509.8|510.8|509.5|511|509.8|510.8|509.5|94
1618343100000|2021-04-13 19:45:00|511|509.8|511|509.8|511|509.8|511|509.8|7
1618343400000|2021-04-13 19:50:00||509.5||509.8||509.8||509.5|57
1618343700000|2021-04-13 19:55:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|85
1618344000000|2021-04-13 20:00:00|510.8|509.5|510.8|509.5|510.8|509.5|510.8|509.5|12
1618344300000|2021-04-13 20:05:00|511|509.8|510.8|509.5|511|509.8|510.8|509.5|9
1618344600000|2021-04-13 20:10:00|511|509.8|511|509.5|511|509.8|510.8|509.5|7
1618344900000|2021-04-13 20:15:00||509.8||509.8||509.8||509.5|0
1618345200000|2021-04-13 20:20:00|510.8|509.5|510.8|509.5|511|509.8|510.8|509.5|36
1618345500000|2021-04-13 20:25:00|511|509.8|511|509.5|511|509.8|510.8|509.5|53
1618345800000|2021-04-13 20:30:00|510.8|509|511|509.5|511|509.8|510.5|509|97
1618346100000|2021-04-13 20:35:00|510.8|509.8|510.8|509.5|511|509.8|510.8|509.5|37
1618346400000|2021-04-13 20:40:00|511|509.8|511|509.5|511|509.8|510.8|509.5|15
1618346700000|2021-04-13 20:45:00|510.8|509.8|511.3|510|511.5|510.3|510.8|509.5|118
1618347000000|2021-04-13 20:50:00|511.5|510.3|511.5|510.3|511.8|510.3|511.3|510|29
1618347300000|2021-04-13 20:55:00|511.8|510.5|512|510|512.3|510.8|511.8|510|43
1618347600000|2021-04-13 21:00:00|512.3|511|512|510|512.3|511|512|510|4
1618349700000|2021-04-13 21:35:00|511.8||511.8||511.8||511.8||0
1618350900000|2021-04-13 21:55:00|511.5|509.5|511.5|509.5|511.5|509.5|511.5|509.5|12
1618362000000|2021-04-14 01:00:00|511.3|510.3|511.3|510|511.5|510.3|511.3|509.8|6
1618362300000|2021-04-14 01:05:00|511.5|510.3|511.8|510.5|511.8|510.5|511.5|510.3|10
1618362600000|2021-04-14 01:10:00|512|510.8|511.8|510.5|512|510.8|511.8|510.5|8
1618362900000|2021-04-14 01:15:00|512|510.3|511.8|510.5|512|510.5|511.8|510.3|4
1618363200000|2021-04-14 01:20:00|512|510.3|511.8|510.3|512|510.3|511.5|510.3|6
1618363500000|2021-04-14 01:25:00|511.5|510.5|511.5|510.3|511.8|510.5|511.5|510.3|2
1618363800000|2021-04-14 01:30:00|511.3|510|511.5|510.3|511.8|510.3|511.3|510|7
1618364100000|2021-04-14 01:35:00|511.3|510|511.8|510.3|511.8|510.5|511.3|510|5
1618364400000|2021-04-14 01:40:00|512|510.5|512|510.8|512|510.8|511.8|510.5|2
1618364700000|2021-04-14 01:45:00|512.3|511|512.5|511.3|512.5|511.3|512.3|510.8|13
1618365000000|2021-04-14 01:50:00|512.8|511.5|512.8|511.5|512.8|511.5|512.5|511.3|54
1618365300000|2021-04-14 01:55:00|512.5|511.3|512.5|511.3|512.8|511.5|512.5|511|29
1618365600000|2021-04-14 02:00:00|512.8|511|512.3|511|512.8|511|512.3|511|9
1618365900000|2021-04-14 02:05:00|512.8|511.3|512.8|511.3|512.8|511.5|512.5|511.3|84
1618366200000|2021-04-14 02:10:00|512.5|511.5|512.5|511.3|512.8|511.5|512.5|511.3|15
1618366500000|2021-04-14 02:15:00|512.8|511.5|512.8|511.5|512.8|511.5|512.5|511.3|5
1618366800000|2021-04-14 02:20:00|512.5|511.3|512.8|511.5|512.8|511.5|512.5|511.3|6
1618367100000|2021-04-14 02:25:00|512.5|511.3|512.5|511.3|512.5|511.5|512.5|511.3|2
1618367400000|2021-04-14 02:30:00|512.8|511.5|512.8|511.5|512.8|511.5|512.5|511.3|5
1618367700000|2021-04-14 02:35:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|4
1618368000000|2021-04-14 02:40:00|512.5|511.3|512.8|511.5|513|511.8|512.5|511.3|29
1618368300000|2021-04-14 02:45:00|512.5|511.3|512.5|511.3|512.8|511.5|512.5|511.3|25
1618368600000|2021-04-14 02:50:00|512.8|511.5|512.5|511.3|512.8|511.5|512.5|511.3|2
1618368900000|2021-04-14 02:55:00|512.8|511.5|512.8|511.3|512.8|511.5|512.5|511.3|25
1618369200000|2021-04-14 03:00:00|512.5|511.5|512.8|511.5|512.8|511.5|512.5|511.3|4
1618369500000|2021-04-14 03:05:00|||||||||3
1618369800000|2021-04-14 03:10:00|512.5|511.3|512.8|511.5|512.8|511.5|512.5|511.3|2
1618370100000|2021-04-14 03:15:00|||||||||6
1618370400000|2021-04-14 03:20:00|513|511.8|513|511.5|513|511.8|512.8|511.5|50
1618370700000|2021-04-14 03:25:00|512.8|511.8|513|511.8|513|511.8|512.8|511.5|24
1618371000000|2021-04-14 03:30:00|512.8|511.5|512.8|511.5|513|511.8|512.8|511.5|5
1618371600000|2021-04-14 03:40:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|6
1618372200000|2021-04-14 03:50:00||511.3||511.5||511.5||511.3|4
1618372500000|2021-04-14 03:55:00||511.3||511.5||511.5||511.3|0
1618372800000|2021-04-14 04:00:00|513||512.8||513||512.8||1
1618373700000|2021-04-14 04:15:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|2
1618374300000|2021-04-14 04:25:00|513||513||513||512.8||1
1618374600000|2021-04-14 04:30:00|512.8||512.8||512.8||512.8||1
1618374900000|2021-04-14 04:35:00|513|511.8|512.8|511.5|513|511.8|512.8|511.5|5
1618375200000|2021-04-14 04:40:00|513|511.8|513|511.8|513|511.8|512.8|511.5|3
1618375500000|2021-04-14 04:45:00|||||||||1
1618375800000|2021-04-14 04:50:00||511.5||511.8||511.8||511.5|6
1618376100000|2021-04-14 04:55:00|||||||||4
1618376400000|2021-04-14 05:00:00|||||||||7
1618377000000|2021-04-14 05:10:00|513.3|512|513|511.8|513.3|512|513|511.8|8
1618377300000|2021-04-14 05:15:00|513.3||513.3||513.3||513||2
1618377600000|2021-04-14 05:20:00|513||513||513.3||513||1
1618377900000|2021-04-14 05:25:00|513.3||513.3||513.3||513.3||2
1618378200000|2021-04-14 05:30:00|513.5|512|513.8|512.5|514.3|513|513.5|512|79
1618378500000|2021-04-14 05:35:00|514|512.8|514|512.8|514|512.8|513.8|512.5|297
1618378800000|2021-04-14 05:40:00|513.8|512.5|514.3|513|514.5|513.3|513.8|512.5|335
1618379100000|2021-04-14 05:45:00|514|512.8|514.8|513.5|514.8|513.5|514|512.8|133
1618379400000|2021-04-14 05:50:00|515|513.8|515|513.8|515.3|514|515|513.8|245
1618379700000|2021-04-14 05:55:00|514.8|513.5|515|513.8|515|513.8|514.8|513.5|98
1618380000000|2021-04-14 06:00:00|515.3|514|515|513.8|515.5|514.3|514.8|513.5|86
1618380300000|2021-04-14 06:05:00|514.8|513.5|515|513.8|515.3|514|514.8|513.5|49
1618380600000|2021-04-14 06:10:00|515.3|514|516|514.8|516|514.8|515|514|130
1618380900000|2021-04-14 06:15:00|516.3|514.5|515.8|514.5|516.3|515|515.8|514.5|21
1618381200000|2021-04-14 06:20:00|516|514.8|516|514.8|516|514.8|515.8|514.5|103
1618381500000|2021-04-14 06:25:00|516.3|515|516|514.8|516.3|515|516|514.8|291
1618381800000|2021-04-14 06:30:00|516.3|515|516.3|515|516.5|515.3|516|514.8|81
1618382100000|2021-04-14 06:35:00|516.5|515.3|516.8|515.3|516.8|515.5|516.3|515|326
1618382400000|2021-04-14 06:40:00|516.5|515.5|516.5|515.3|516.5|515.5|516.3|515|40
1618382700000|2021-04-14 06:45:00|516.8|515.5|516.8|515.3|517|515.8|516.5|515.3|625
1618383000000|2021-04-14 06:50:00|516.5|515.5|517|515.5|517|515.5|516.3|515|97
1618383300000|2021-04-14 06:55:00|516.8|515.8|517|515.8|517|515.8|516.5|515|81
1618383600000|2021-04-14 07:00:00|517.3|516|516.8|515.5|517.5|516.3|516.5|515.3|235
1618383900000|2021-04-14 07:05:00|517|515.8|516.3|515|517|515.8|516|514.8|313
1618384200000|2021-04-14 07:10:00|516|514.8|516.5|515|516.8|515.5|516|514.8|924
1618384500000|2021-04-14 07:15:00|516.8|515.3|516|514.8|516.8|515.3|515.8|514.5|128
1618384800000|2021-04-14 07:20:00|516.3|514.5|515.5|514.3|516.3|514.8|515.5|514.3|173
1618385100000|2021-04-14 07:25:00|515.8|514|515.8|514.5|515.8|514.5|515.3|513.8|325
1618385400000|2021-04-14 07:30:00|515.5|514.3|516.8|515.5|516.8|515.5|515.5|514.3|631
1618385700000|2021-04-14 07:35:00|516.5|515.3|516.5|515.3|516.8|515.5|516.3|515|536
1618386000000|2021-04-14 07:40:00|516.3|515|516.5|515.3|517|515.8|516.3|515|293
1618386300000|2021-04-14 07:45:00|516.8|515.5|516.3|515|516.8|515.5|516.3|515|911
1618386600000|2021-04-14 07:50:00|516.5|515.3|516.5|515.3|517|515.8|516.3|515|286
1618386900000|2021-04-14 07:55:00|516.8|515.5|516.3|515|516.8|515.5|516.3|515|140
1618387200000|2021-04-14 08:00:00|516.5|515.3|517|515.8|517.3|516|516.5|515.3|269
1618387500000|2021-04-14 08:05:00|517.3|516|517.3|516|517.5|516.3|517|515.8|236
1618387800000|2021-04-14 08:10:00|517.5|516.3|517.8|516.5|518|516.8|517.3|516|378
1618388100000|2021-04-14 08:15:00|518|516.8|517.5|516.3|518|516.8|517.5|516.3|369
1618388400000|2021-04-14 08:20:00|517.8|516.5|516.8|515.5|517.8|516.5|516.8|515.5|331
1618388700000|2021-04-14 08:25:00|517|515.8|516.3|515|517.3|516|516.3|515|992
1618389000000|2021-04-14 08:30:00|516.5|515.3|517.5|516.3|517.5|516.3|516.3|515|973
1618389300000|2021-04-14 08:35:00|517.8|516.5|518.5|517|518.5|517.3|517.8|516.5|464
1618389600000|2021-04-14 08:40:00|518.8|517.3|518.3|517|519|517.8|518|516.8|657
1618389900000|2021-04-14 08:45:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|394
1618390200000|2021-04-14 08:50:00|518.5|517.3|518|516.8|518.5|517.3|518|516.8|713
1618390500000|2021-04-14 08:55:00|518.3|517|518|516.8|518.5|517.3|518|516.8|122
1618390800000|2021-04-14 09:00:00|518.3|517|518.3|517|518.3|517|518|516.8|288
1618391100000|2021-04-14 09:05:00|518|516.8|519|517.8|519|517.8|518|516.8|570
1618391400000|2021-04-14 09:10:00|519.3|518|518.3|517|519.5|518.3|518.3|517|355
1618391700000|2021-04-14 09:15:00|518.5|517.3|518.8|517.5|519|517.8|518.3|517|115
1618392000000|2021-04-14 09:20:00|519|517.8|518.3|517|519|517.8|518.3|517|139
1618392300000|2021-04-14 09:25:00|518.5|517.3|518.5|517.3|518.8|517.5|518.5|517.3|72
1618392600000|2021-04-14 09:30:00|518.8|517.5|519.5|518.3|519.5|518.3|518.5|517.3|125
1618392900000|2021-04-14 09:35:00|519.8|518.5|519.5|518.3|519.8|518.5|519.3|518|435
1618393200000|2021-04-14 09:40:00|519.8|518|519.3|518|519.8|518.3|519.3|518|143
1618393500000|2021-04-14 09:45:00|519.5|518.3|518.8|517.5|519.5|518.3|518.5|517.3|237
1618393800000|2021-04-14 09:50:00|519|517.8|518.8|517.5|519.3|518|518.8|517.5|222
1618394100000|2021-04-14 09:55:00|519|517.8|519|517.8|519|517.8|518.8|517.5|217
1618394400000|2021-04-14 10:00:00|519.3|518|519.3|518|519.5|518.3|519|517.8|171
1618394700000|2021-04-14 10:05:00|519|517.8|519|517.8|519|517.8|518.8|517.5|99
1618395000000|2021-04-14 10:10:00|519.3|518|518.5|517.3|519.3|518|518.3|517|137
1618395300000|2021-04-14 10:15:00|518.3|517|518.3|517|518.8|517.5|518.3|517|195
1618395600000|2021-04-14 10:20:00|518.5|517.3|518.8|517.5|519|517.8|518.3|517|134
1618395900000|2021-04-14 10:25:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|49
1618396200000|2021-04-14 10:30:00|518|516.8|518.3|517|518.5|517.3|518|516.8|38
1618396500000|2021-04-14 10:35:00|518|516.8|518.3|517|518.3|517|517.8|516.5|344
1618396800000|2021-04-14 10:40:00|518|516.8|518|516.8|518.3|516.8|517.8|516.5|203
1618397100000|2021-04-14 10:45:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|120
1618397400000|2021-04-14 10:50:00|518.3|517|518.8|517.5|519|517.8|518|516.8|118
1618397700000|2021-04-14 10:55:00|518.5|517.3|518.3|517|518.8|517.5|518.3|517|54
1618398000000|2021-04-14 11:00:00|518|516.8|518.3|516.8|518.3|517|518|516.8|88
1618398300000|2021-04-14 11:05:00|518|517|518.5|517.3|518.8|517.3|518|516.8|26
1618398600000|2021-04-14 11:10:00|518.8|517.5|518.5|517.3|518.8|517.5|518.3|517|37
1618398900000|2021-04-14 11:15:00|518.3|517|518.5|517.3|518.5|517.3|518.3|517|41
1618399200000|2021-04-14 11:20:00|518.3|517|518|516.8|518.5|517.3|518|516.8|57
1618399500000|2021-04-14 11:25:00|518.3|517|518.3|517|518.3|517|518|516.8|49
1618399800000|2021-04-14 11:30:00|518.5|517.3|519|517.8|519|517.8|518.3|517|373
1618400100000|2021-04-14 11:35:00|518.8|517.5|519|517.8|519|517.8|518.8|517.5|40
1618400400000|2021-04-14 11:40:00|518.8|517.5|519|517.8|519|517.8|518.8|517.5|296
1618400700000|2021-04-14 11:45:00|518.8|517.5|518.8|517.5|519|517.8|518.8|517.5|93
1618401000000|2021-04-14 11:50:00|519|517.8|519|517.8|519.3|518|518.8|517.5|141
1618401300000|2021-04-14 11:55:00|519.5|518|519.3|518|519.5|518.3|519.3|518|402
1618401600000|2021-04-14 12:00:00|519|517.8|519.3|518|519.5|518.3|519|517.8|96
1618401900000|2021-04-14 12:05:00|519.5|517.8|519.3|518|519.5|518.3|519|517.8|135
1618402200000|2021-04-14 12:10:00|519|517.8|519|517.8|519.3|518|519|517.8|560
1618402500000|2021-04-14 12:15:00|518.8|517.5|518.5|517.3|519|517.5|518.3|517|146
1618402800000|2021-04-14 12:20:00|518.8|517.5|518.3|517|518.8|517.5|518.3|517|251
1618403100000|2021-04-14 12:25:00|518.5|517.3|517.8|516.5|518.5|517.3|517.3|516|301
1618403400000|2021-04-14 12:30:00|517.5|516.3|517.8|516.3|517.8|516.5|517.3|516|349
1618403700000|2021-04-14 12:35:00|517.5|516.5|518|516.8|518|516.8|517.5|516.3|100
1618404000000|2021-04-14 12:40:00|518.3|517|518|516.8|518.3|517|517.8|516.5|719
1618404300000|2021-04-14 12:45:00|517.8|516.5|517.3|516|517.8|516.5|517|515.8|341
1618404600000|2021-04-14 12:50:00|517.5|516.3|516.8|515.5|517.5|516.3|516.8|515.5|186
1618404900000|2021-04-14 12:55:00|517|515.8|516.5|515.3|517.3|516|516.5|515.3|340
1618405200000|2021-04-14 13:00:00|516.8|515.5|520.3|519|520.3|519|516.8|515.5|1048
1618405500000|2021-04-14 13:05:00|520.5|519.3|521.5|520.3|521.5|520.3|520.3|519|645
1618405800000|2021-04-14 13:10:00|521.3|520|521|519.5|521.5|520.3|520.3|519|363
1618406100000|2021-04-14 13:15:00|520.8|519.8|520.8|519.5|521.5|520.3|520.5|519.3|408
1618406400000|2021-04-14 13:20:00|520.5|519.3|520.3|519|520.8|519.5|520|518.8|196
1618406700000|2021-04-14 13:25:00|520.5|519.3|520|518.8|520.8|519.5|520|518.8|202
1618407000000|2021-04-14 13:30:00|519.8|518.5|519.8|518.5|520.3|519|519.5|518.3|642
1618407300000|2021-04-14 13:35:00|520|518.8|519.8|518.5|520|518.8|519.5|518.3|3649
1618407600000|2021-04-14 13:40:00|519.5|518.3|519.5|518.3|519.8|518.5|519.3|518|292
1618407900000|2021-04-14 13:45:00|519.8|518.5|519.3|518|519.8|518.5|518.5|517.3|284
1618408200000|2021-04-14 13:50:00|519.5|518.3|520.8|519.5|520.8|519.5|519.5|518.3|493
1618408500000|2021-04-14 13:55:00|521|519.8|520.3|519|521|519.8|519.5|518.3|337
1618408800000|2021-04-14 14:00:00|520|518.8|520.8|519.5|520.8|519.5|519.8|518.5|243
1618409100000|2021-04-14 14:05:00|520.5|519.3|520.3|519|521|519.8|520.3|518.8|133
1618409400000|2021-04-14 14:10:00|520.5|519.3|520.3|519|520.5|519.3|519.5|518.3|157
1618409700000|2021-04-14 14:15:00|520|518.8|520.8|519.5|521|519.8|519.8|518.5|249
1618410000000|2021-04-14 14:20:00|521|519.8|520.8|519.5|521.5|520.3|520.5|519.3|622
1618410300000|2021-04-14 14:25:00|521|519.8|521|519.8|521.3|520|520.8|519.5|2170
1618410600000|2021-04-14 14:30:00|521.5|520.3|525.3|524|526.3|525|521.5|520.3|2017
1618410900000|2021-04-14 14:35:00|525.5|524.3|527.5|526.3|527.8|526.5|525.5|524.3|1282
1618411200000|2021-04-14 14:40:00|527.8|526.5|529.3|528|530.5|529.3|527.5|526.3|1588
1618411500000|2021-04-14 14:45:00|529.5|528.3|529.8|528.5|530|528.8|528.8|527.5|685
1618411800000|2021-04-14 14:50:00|530|528.3|529.5|528.3|530.5|529.3|529|527.8|565
1618412100000|2021-04-14 14:55:00|529.8|528.5|529.5|528.3|529.8|528.5|529.3|528|2653
1618412400000|2021-04-14 15:00:00|529.3|528|530|528.8|530.5|529.3|529.3|528|945
1618412700000|2021-04-14 15:05:00|530.3|529|528.3|526.8|530.3|529|527.8|526.3|1483
1618413000000|2021-04-14 15:10:00|528.5|527|527.8|526.5|528.5|527.3|527.5|526.3|910
1618413300000|2021-04-14 15:15:00|527.5|526.3|527.8|526.5|528|526.8|527.3|526|747
1618413600000|2021-04-14 15:20:00|528|526.3|528.5|527.3|528.8|527.5|527.8|526.3|664
1618413900000|2021-04-14 15:25:00|528.8|527.5|529|527.8|529|527.8|528.5|527.3|4143
1618414200000|2021-04-14 15:30:00|529.3|528|529.5|528.3|530|528.8|529.3|528|1930
1618414500000|2021-04-14 15:35:00|529.3|528|529|527.8|529.8|528.5|529|527.8|257
1618414800000|2021-04-14 15:40:00|529.3|528|529.3|528|529.5|528|528.8|527.5|457
1618415100000|2021-04-14 15:45:00|529|527.8|529.5|528.3|529.8|528.5|529|527.8|855
1618415400000|2021-04-14 15:50:00|529.8|528.5|529.5|528.3|530|528.8|529.5|528.3|801
1618415700000|2021-04-14 15:55:00|529.8|528.5|530.3|529|531|529.8|529.8|528.5|823
1618416000000|2021-04-14 16:00:00|530.5|529.3|531|529.8|531.3|530|530|528.8|309
1618416300000|2021-04-14 16:05:00|530.8|529.5|531|529.8|531.3|530|530.8|529.5|330
1618416600000|2021-04-14 16:10:00|530.8|529.5|531.5|530.3|531.8|530.5|530.8|529.5|393
1618416900000|2021-04-14 16:15:00|531.3|530|532.3|531|532.3|531|531.3|530|410
1618417200000|2021-04-14 16:20:00|532|530.8|533.3|532|533.5|532.3|532|530.8|440
1618417500000|2021-04-14 16:25:00|533.5|531.8|532.8|531.5|533.5|531.8|532.3|531|275
1618417800000|2021-04-14 16:30:00|533|531.8|533|531.8|533|531.8|532.8|531.5|216
1618418100000|2021-04-14 16:35:00|533.3|532|532.8|531.5|533.3|532|532.5|531.3|376
1618418400000|2021-04-14 16:40:00|533|531.8|532.3|531|533.3|532|531.8|530.5|466
1618418700000|2021-04-14 16:45:00|532|530.8|531.8|530.5|532.3|531|531.5|530.3|376
1618419000000|2021-04-14 16:50:00|532|530.8|532|530.8|532.3|531|531.8|530.5|727
1618419300000|2021-04-14 16:55:00|532.3|531|532.3|531|532.3|531|532|530.8|136
1618419600000|2021-04-14 17:00:00|532|530.8|531.3|530|532.3|531|531|529.8|401
1618419900000|2021-04-14 17:05:00|531.5|530.3|531.8|530.5|532|530.8|531.5|530|137
1618420200000|2021-04-14 17:10:00|531.5|530.3|532.3|531|532.3|531|531.5|530.3|78
1618420500000|2021-04-14 17:15:00|532.5|531.3|532.8|531.5|533|531.8|532.3|531|120
1618420800000|2021-04-14 17:20:00|532.5|531.3|532.8|531.5|533|531.8|532.5|531.3|250
1618421100000|2021-04-14 17:25:00|533|531.3|532.3|531|533|531.3|532|530.8|97
1618421400000|2021-04-14 17:30:00|532.5|531.3|533.3|532|533.5|532.3|532.5|531.3|165
1618421700000|2021-04-14 17:35:00|533|531.8|533.3|532|533.5|532|533|531.8|85
1618422000000|2021-04-14 17:40:00|533|531.8|531.5|530.3|533|531.8|531.3|530|219
1618422300000|2021-04-14 17:45:00|531.8|530.5|532|530.8|532.5|531.3|531.8|530.5|75
1618422600000|2021-04-14 17:50:00|532.3|531|532.3|531|532.5|531.3|532|530.8|100
1618422900000|2021-04-14 17:55:00|532.5|531.3|532|530.8|532.5|531.3|531.8|530.5|147
1618423200000|2021-04-14 18:00:00|532.3|531|531.5|530.3|532.3|531|531.3|530|531
1618423500000|2021-04-14 18:05:00|531.8|530.5|532|530.8|532|530.8|531|529.8|144
1618423800000|2021-04-14 18:10:00|531.8|530.5|531.8|530.5|532|530.5|531.3|530|165
1618424100000|2021-04-14 18:15:00|532|530.8|531.8|530.5|532.3|531|531.3|530|86
1618424400000|2021-04-14 18:20:00|532|530.3|531.3|530|532|530.8|531.3|530|70
1618424700000|2021-04-14 18:25:00|531.5|530.3|531.8|530.5|532|530.8|530.8|529.5|579
1618425000000|2021-04-14 18:30:00|531.5|530.3|530.5|529.3|531.5|530.3|530.3|529|432
1618425300000|2021-04-14 18:35:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529|177
1618425600000|2021-04-14 18:40:00|531|529.8|531.3|530|531.3|530|531|529.5|64
1618425900000|2021-04-14 18:45:00|531|529.8|530.5|529.3|531|529.8|530.5|529.3|60
1618426200000|2021-04-14 18:50:00|530.8|529.5|530.8|529.5|530.8|529.5|530.5|529.3|70
1618426500000|2021-04-14 18:55:00|530.5|529.3|530|528.8|530.5|529.3|529.8|528.5|82
1618426800000|2021-04-14 19:00:00|529.8|528.5|529.8|528.5|529.8|528.5|529.5|528.3|42
1618427100000|2021-04-14 19:05:00|529.5|528.3|529.5|528.3|529.8|528.5|529.3|528|118
1618427400000|2021-04-14 19:10:00|529.3|528|529.5|528.3|529.8|528.5|529.3|528|44
1618427700000|2021-04-14 19:15:00|529.8|528.5|529.8|528.5|529.8|528.5|529.8|528.5|9
1618428000000|2021-04-14 19:20:00|529.5|528.3|530|528.8|530|528.8|529.5|528.3|19
1618428300000|2021-04-14 19:25:00||528.5||528.8||528.8||528.5|1
1618428600000|2021-04-14 19:30:00|529.8|528.5|529.5|528.3|530|528.8|529.5|528.3|119
1618428900000|2021-04-14 19:35:00|529.3|528|529.3|528|529.5|528.3|529|527.8|49
1618429200000|2021-04-14 19:40:00|529|527.8|529.5|528.3|529.5|528.3|529|527.8|45
1618429500000|2021-04-14 19:45:00|529.3|528|529.5|528.3|529.8|528.5|529.3|528|33
1618429800000|2021-04-14 19:50:00|529.8|528.5|529.8|528.5|529.8|528.5|529.5|528.3|39
1618430100000|2021-04-14 19:55:00|529.5|528.3|529.5|528.3|529.8|528.5|529.3|528|54
1618430400000|2021-04-14 20:00:00|529.8|528.5|529.5|528.3|529.8|528.5|529.5|528.3|7
1618430700000|2021-04-14 20:05:00|529.8|528.5|529.5|528.3|529.8|528.5|529.5|528.3|11
1618431000000|2021-04-14 20:10:00|529.8|528.5|529.8|528.3|529.8|528.5|529.5|528.3|23
1618431300000|2021-04-14 20:15:00||528.5||528.5||528.5||528.3|8
1618431600000|2021-04-14 20:20:00|529.5|528.3|529.5|528.3|529.5|528.3|529.5|528|2
1618431900000|2021-04-14 20:25:00||528||528.3||528.3||528|0
1618432200000|2021-04-14 20:30:00|529.3|528|529.5|528.3|529.5|528.3|529.3|528|16
1618432500000|2021-04-14 20:35:00|529.3|528|529.3|528|529.5|528.3|529.3|528|10
1618432800000|2021-04-14 20:40:00|529.5|528.3|529.5|528|529.5|528.3|529.3|528|8
1618433100000|2021-04-14 20:45:00|529.3|528.3|529|527.8|529.3|528.3|529|527.8|277
1618433400000|2021-04-14 20:50:00|529.3|527.5|529|527.8|529.3|527.8|528.8|527.5|456
1618433700000|2021-04-14 20:55:00|528.8|527.5|528.8|527.3|529|527.8|528.5|527.3|74
1618434000000|2021-04-14 21:00:00|529|527.5|529.5|528.3|529.5|528.3|529|527.3|2
1618434600000|2021-04-14 21:10:00||527.3||527.3||527.3||527.3|2
1618435200000|2021-04-14 21:20:00|||||||||10
1618435500000|2021-04-14 21:25:00||527.5||527.3||527.5||527.3|0
1618437000000|2021-04-14 21:50:00|||||||||2
1618437300000|2021-04-14 21:55:00||527.5||527.5||527.5||527.5|0
1618448400000|2021-04-15 01:00:00|529|527.3|528.8|527.5|529|527.5|528.5|527.3|90
1618448700000|2021-04-15 01:05:00|528.5|527.3|528.3|527|528.5|527.5|528.3|527|17
1618449000000|2021-04-15 01:10:00|528.5|527.3|528.5|527.3|528.5|527.3|528.3|527|16
1618449300000|2021-04-15 01:15:00|528.8|527.5|529.3|528|529.5|528|528.8|527.5|27
1618449600000|2021-04-15 01:20:00|529.5|528.3|529.8|528.5|530|528.8|529.3|528|3
1618449900000|2021-04-15 01:25:00|530|528.8|530.3|528.8|530.3|529|529.8|528.3|6
1618450200000|2021-04-15 01:30:00|530|529|530.3|529|530.8|529.5|530|528.8|17
1618450500000|2021-04-15 01:35:00|530.5|529.3|530.3|529|530.8|529.5|530.3|529|18
1618450800000|2021-04-15 01:40:00|530.5|528.8|530|528.8|530.5|529|529.8|528.5|19
1618451100000|2021-04-15 01:45:00|530.3|529|530|528.8|530.3|529|529.5|528.3|17
1618451400000|2021-04-15 01:50:00|529.8|528.5|529.8|528.5|530|528.8|529.8|528.5|1
1618451700000|2021-04-15 01:55:00|530|528.8|530|528.8|530.3|529|530|528.5|7
1618452000000|2021-04-15 02:00:00|529.8|528.5|530.8|529.5|530.8|529.5|529.8|528.5|36
1618452300000|2021-04-15 02:05:00|530.5|529.3|530.5|529.3|530.8|529.5|530.3|529|8
1618452600000|2021-04-15 02:10:00|530.3|529|531|529.8|531|529.8|530.3|529|37
1618452900000|2021-04-15 02:15:00|530.8|529.5|531|529.8|531.3|529.8|530.8|529.5|6
1618453200000|2021-04-15 02:20:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|14
1618453500000|2021-04-15 02:25:00|530.5|529.3|530.8|529.3|530.8|529.5|530.5|529.3|7
1618453800000|2021-04-15 02:30:00|531|529.5|531.3|530|531.3|530|530.8|529.5|8
1618454100000|2021-04-15 02:35:00|531.5|530.3|531.3|530|531.5|530.3|531.3|529.8|21
1618454400000|2021-04-15 02:40:00|531|529.8|531|529.8|531.5|530|531|529.8|64
1618454700000|2021-04-15 02:45:00|531.3|530|531.3|530|531.5|530.3|531|529.8|16
1618455000000|2021-04-15 02:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530|40
1618455300000|2021-04-15 02:55:00|531.8|530.5|531.5|530.3|531.8|530.5|531.3|530|38
1618455600000|2021-04-15 03:00:00|531.3|530|531.8|530.5|531.8|530.5|531.3|530|9
1618455900000|2021-04-15 03:05:00|532|530.8|532.5|531.3|532.8|531.5|531.8|530.8|44
1618456200000|2021-04-15 03:10:00|532.8|531.5|532.8|531.5|533|531.8|532.5|531|68
1618456500000|2021-04-15 03:15:00|532.5|531.3|532.5|531.3|532.5|531.3|532|530.8|32
1618456800000|2021-04-15 03:20:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|32
1618457100000|2021-04-15 03:25:00|533|531.3|532.5|531.3|533|531.5|532.5|531.3|12
1618457400000|2021-04-15 03:30:00|532.3|531|532.3|530.8|532.5|531.3|532|530.8|14
1618457700000|2021-04-15 03:35:00|532|531|532.3|531|532.3|531|532|530.8|0
1618458000000|2021-04-15 03:40:00|532|530.8|532|530.8|532.3|531|532|530.8|15
1618458300000|2021-04-15 03:45:00|531.8|530.5|532|530.8|532|530.8|531.8|530.5|6
1618458600000|2021-04-15 03:50:00|532.3|531|532|530.8|532.3|531|532|530.8|53
1618458900000|2021-04-15 03:55:00|532.3|530.5|531.8|530.5|532.3|530.8|531.8|530.5|13
1618459200000|2021-04-15 04:00:00|531.5|530.3|531.8|530.3|531.8|530.3|531.5|530.3|5
1618459500000|2021-04-15 04:05:00|531.5|530.5|531.8|530.3|531.8|530.5|531.5|530.3|3
1618459800000|2021-04-15 04:10:00|531.5||531.5||531.8||531.5||4
1618460100000|2021-04-15 04:15:00|531.8|530.5|531.8|530.5|531.8|530.5|531.8|530.5|1
1618460400000|2021-04-15 04:20:00|532|530.8|532|530.8|532|530.8|531.8|530.8|3
1618460700000|2021-04-15 04:25:00|532.3|530.5|531.8|530.5|532.3|530.8|531.8|530.5|7
1618461000000|2021-04-15 04:30:00|532|530.3|531.5|530.3|532|530.3|531.5|530.3|22
1618461300000|2021-04-15 04:35:00||530||530.3||530.3||530|0
1618461600000|2021-04-15 04:40:00||530||530.3||530.3||530|2
1618461900000|2021-04-15 04:45:00|531.3|530|531.3|530|531.3|530.3|530.8|529.5|5
1618462200000|2021-04-15 04:50:00|531|529.8|531|529.8|531|530|531|529.8|6
1618462500000|2021-04-15 04:55:00|531.3|530|531.3|530|531.3|530|531|529.8|0
1618462800000|2021-04-15 05:00:00|531|529.8|531|529.5|531.3|530|530.8|529.5|18
1618463100000|2021-04-15 05:05:00|530.8|529.8|531.3|530|531.5|530.3|530.8|529.5|35
1618463400000|2021-04-15 05:10:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|0
1618463700000|2021-04-15 05:15:00|531.5|530.3|531.3|530|531.8|530.3|531.3|530|10
1618464000000|2021-04-15 05:20:00|531|529.8|531|529.8|531.3|530|531|529.8|33
1618464300000|2021-04-15 05:25:00|531.3|530|531|529.8|531.3|530|531|529.8|3
1618464600000|2021-04-15 05:30:00|530.8|529.5|531.8|530.5|531.8|530.5|530.8|529.5|28
1618464900000|2021-04-15 05:35:00|532|530.8|531.8|530.5|532|530.8|531.8|530.3|18
1618465200000|2021-04-15 05:40:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530|2
1618465500000|2021-04-15 05:45:00|531.3|530|531.8|530.5|531.8|530.5|531.3|530|13
1618465800000|2021-04-15 05:50:00|531.5|530.3|531.8|530.5|532|530.5|531.5|530|24
1618466100000|2021-04-15 05:55:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|9
1618466400000|2021-04-15 06:00:00|532|530.8|532|530.8|532.3|531|531.8|530.5|31
1618466700000|2021-04-15 06:05:00|532.3|531|532.3|531|532.5|531|532|530.8|36
1618467000000|2021-04-15 06:10:00|532|530.8|531.8|530.5|532.3|531|531.8|530.5|39
1618467300000|2021-04-15 06:15:00|531.5|530.3|532.3|531|532.3|531|531.5|530.3|31
1618467600000|2021-04-15 06:20:00|532.5|530.8|532|530.8|532.5|531|532|530.8|63
1618467900000|2021-04-15 06:25:00|531.8|530.5|531.5|530.3|532|530.8|531.5|530.3|77
1618468200000|2021-04-15 06:30:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|78
1618468500000|2021-04-15 06:35:00|531.8|530.5|531.8|530.5|532|530.5|531.5|530.3|26
1618468800000|2021-04-15 06:40:00|532|530.8|532.5|531.3|532.5|531.3|531.8|530.5|193
1618469100000|2021-04-15 06:45:00|532.8|531.5|533.8|532.5|534|532.8|532.5|531.3|271
1618469400000|2021-04-15 06:50:00|533.5|532.3|533.3|531.8|534|532.8|533|531.8|65
1618469700000|2021-04-15 06:55:00|533|531.5|532.5|531|533.3|531.8|532.3|531|268
1618470000000|2021-04-15 07:00:00|532.3|531.3|532|530.8|533|531.8|531.5|530.3|377
1618470300000|2021-04-15 07:05:00|531.8|530.5|531.3|530|532|530.8|530.8|529.5|211
1618470600000|2021-04-15 07:10:00|531.5|530.3|531.3|529.8|532|530.8|531|529.8|183
1618470900000|2021-04-15 07:15:00|531|530|531.3|530|531.5|530.3|531|529.8|88
1618471200000|2021-04-15 07:20:00|531|529.8|531.8|530.5|531.8|530.5|531|529.8|205
1618471500000|2021-04-15 07:25:00|532|530.8|531.5|530.3|532|530.8|531.3|530|104
1618471800000|2021-04-15 07:30:00|531.8|530.5|531.5|530.3|531.8|530.5|530.8|529.5|138
1618472100000|2021-04-15 07:35:00|531.8|530.5|530.5|529.3|531.8|530.5|530.5|529.3|167
1618472400000|2021-04-15 07:40:00|530.8|529.5|530.5|529|530.8|529.5|530|528.8|510
1618472700000|2021-04-15 07:45:00|530.8|529.3|530.3|529|531|529.8|529.8|528.5|232
1618473000000|2021-04-15 07:50:00|530.5|529.3|530|528.8|530.5|529.3|529.8|528.5|290
1618473300000|2021-04-15 07:55:00|530.3|528.5|530|528.8|530.3|529|529.8|528.5|504
1618473600000|2021-04-15 08:00:00|530.3|529|530|528.8|530.3|529|529.3|528|298
1618473900000|2021-04-15 08:05:00|530.3|528.5|530.3|529|530.3|529|529.5|528.3|174
1618474200000|2021-04-15 08:10:00|530|528.8|529.3|528|530.8|529.5|529.3|527.8|337
1618474500000|2021-04-15 08:15:00|529|527.8|529.5|528.3|529.8|528.5|529|527.8|507
1618474800000|2021-04-15 08:20:00|529.3|528|529|527.8|529.5|528.3|529|527.8|428
1618475100000|2021-04-15 08:25:00|528.8|527.5|528.3|527|529|527.8|527.5|526.3|959
1618475400000|2021-04-15 08:30:00|528.5|527.3|529.3|528|529.3|528|528|526.8|790
1618475700000|2021-04-15 08:35:00|529|527.8|530.3|529|530.3|529|529|527.8|508
1618476000000|2021-04-15 08:40:00|530|528.8|530.3|529|530.3|529|529.8|528.5|318
1618476300000|2021-04-15 08:45:00|530|528.8|529.8|528.5|530.3|529|529.5|528.3|356
1618476600000|2021-04-15 08:50:00|529.5|528.3|530|528.8|530|528.8|529.5|528.3|235
1618476900000|2021-04-15 08:55:00|530.3|529|530.3|529|530.3|529|530|528.8|402
1618477200000|2021-04-15 09:00:00|530|528.8|530.3|529|530.3|529|529.5|528.3|915
1618477500000|2021-04-15 09:05:00|530|528.8|529.5|528.3|530.3|529|529.3|528|411
1618477800000|2021-04-15 09:10:00|529.8|528.5|529.5|528.3|529.8|528.5|529|527.8|621
1618478100000|2021-04-15 09:15:00|529.3|528|529|527.8|529.8|528.5|528.8|527.5|354
1618478400000|2021-04-15 09:20:00|528.8|527.5|528.8|527.5|529.3|528|528.8|527.5|83
1618478700000|2021-04-15 09:25:00|529|527.8|529.3|528|529.3|528|528.8|527.5|173
1618479000000|2021-04-15 09:30:00|529|527.8|529.3|528|529.3|528|529|527.8|37
1618479300000|2021-04-15 09:35:00|529.5|528.3|529.5|528.3|529.8|528.5|529.5|528.3|63
1618479600000|2021-04-15 09:40:00|529.8|528.5|529.8|528.5|530.3|529|529.5|528.3|230
1618479900000|2021-04-15 09:45:00|529.5|528.3|529|527.8|529.8|528.5|529|527.8|556
1618480200000|2021-04-15 09:50:00|529.3|527.5|528.8|527.5|529.3|527.8|528.8|527.5|205
1618480500000|2021-04-15 09:55:00|529|527.8|529.3|528|529.8|528.3|529|527.8|803
1618480800000|2021-04-15 10:00:00|529|527.8|529.3|528|529.3|528|529|527.8|169
1618481100000|2021-04-15 10:05:00|529|527.8|528.3|527|529|527.8|528.3|527|133
1618481400000|2021-04-15 10:10:00|528.5|527.3|527.8|526.5|528.5|527.3|527.8|526.5|469
1618481700000|2021-04-15 10:15:00|528|526.8|528|526.8|528|526.8|527.8|526.5|74
1618482000000|2021-04-15 10:20:00|528.3|526.5|527.5|526.3|528.3|526.8|527.5|526.3|372
1618482300000|2021-04-15 10:25:00|527.8|526.5|528.3|527|528.3|527|527.8|526.5|75
1618482600000|2021-04-15 10:30:00|528|526.8|528.8|527.5|528.8|527.5|528|526.8|122
1618482900000|2021-04-15 10:35:00|528.5|527.3|528.5|527.3|528.8|527.5|528.5|527.3|90
1618483200000|2021-04-15 10:40:00|528.3|527|529|527.8|529.3|528|528.3|527|213
1618483500000|2021-04-15 10:45:00|528.8|527.5|529|527.8|529|527.8|528.8|527.5|194
1618483800000|2021-04-15 10:50:00|528.8|527.5|529.8|528.5|530|528.8|528.8|527.5|125
1618484100000|2021-04-15 10:55:00|530|528.3|530|528.8|530.3|529|530|528.3|285
1618484400000|2021-04-15 11:00:00|529.8|528.5|530.3|529|530.5|529.3|529.8|528.5|123
1618484700000|2021-04-15 11:05:00|530|528.8|530.3|529|530.5|529|530|528.8|185
1618485000000|2021-04-15 11:10:00|530.5|529.3|530.3|529|530.5|529.3|530.3|529|378
1618485300000|2021-04-15 11:15:00|530.5|529.3|530.3|529|530.5|529.3|530|528.8|228
1618485600000|2021-04-15 11:20:00|530.5|529.3|530|528.8|530.5|529.3|529.8|528.5|112
1618485900000|2021-04-15 11:25:00|530.3|529|530.5|529.3|530.5|529.3|530.3|528.8|162
1618486200000|2021-04-15 11:30:00|530.3|529|530.3|529|530.5|529.3|530.3|529|149
1618486500000|2021-04-15 11:35:00|530.5|529.3|531|529.8|531.3|530|530|528.8|483
1618486800000|2021-04-15 11:40:00|530.8|529.5|530.8|529.3|531|529.8|530.3|529|82
1618487100000|2021-04-15 11:45:00|530.5|529|530.8|529.5|530.8|529.5|530.3|529|46
1618487400000|2021-04-15 11:50:00|530.5|529.3|530.8|529.5|530.8|529.5|530.5|529.3|105
1618487700000|2021-04-15 11:55:00|531|529.8|530.5|529.3|531|529.8|530.5|529.3|64
1618488000000|2021-04-15 12:00:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|85
1618488300000|2021-04-15 12:05:00|531|529.8|530.5|529.3|531.3|530|530.5|529.3|229
1618488600000|2021-04-15 12:10:00|530.3|529|529.5|528.3|530.3|529.3|529.3|528|230
1618488900000|2021-04-15 12:15:00|529.3|528|530|528.8|530.3|529|529.3|528|107
1618489200000|2021-04-15 12:20:00|529.8|528.5|530.3|528.8|530.3|529|529.8|528.5|126
1618489500000|2021-04-15 12:25:00|530|528.5|530.3|529|530.3|529|529.8|528.3|79
1618489800000|2021-04-15 12:30:00|530.5|529.3|529.8|528.5|530.5|529.3|529.5|528.3|330
1618490100000|2021-04-15 12:35:00|529.5|528.3|529.3|528|529.8|528.5|529|527.8|179
1618490400000|2021-04-15 12:40:00|529.5|528.3|529.8|528.5|529.8|528.5|529.3|528|613
1618490700000|2021-04-15 12:45:00|530|528.8|530.5|529.3|530.5|529.3|529.8|528.5|94
1618491000000|2021-04-15 12:50:00|530.3|529|530.5|529.3|530.5|529.3|530.3|529|160
1618491300000|2021-04-15 12:55:00|530.8|529.5|531|529.8|531.3|530|530.5|529.3|152
1618491600000|2021-04-15 13:00:00|531.3|530|530|528.8|531.5|530.3|529.8|528.5|325
1618491900000|2021-04-15 13:05:00|529.8|528.5|530|528.8|530.3|529|528.8|527.5|238
1618492200000|2021-04-15 13:10:00|529.8|528.5|530.5|529.3|530.8|529.5|529.5|528.3|300
1618492500000|2021-04-15 13:15:00|530.3|529|530.3|529|530.8|529.5|530|528.8|238
1618492800000|2021-04-15 13:20:00|530|528.8|530.5|529.3|530.8|529.5|530|528.8|85
1618493100000|2021-04-15 13:25:00|530.3|529|530.5|529.3|530.8|529.5|530.3|529|306
1618493400000|2021-04-15 13:30:00|530.3|529|529|527.8|530.3|529|528.5|527.3|410
1618493700000|2021-04-15 13:35:00|528.8|527.5|529.3|528|529.8|528.5|528.5|527.3|288
1618494000000|2021-04-15 13:40:00|529|527.8|528.8|527.5|529.3|528|528.3|527|226
1618494300000|2021-04-15 13:45:00|528.5|527.3|529.3|528|529.5|528.3|528.5|527.3|235
1618494600000|2021-04-15 13:50:00|529.5|528.3|529|527.8|529.5|528.3|528.8|527.5|211
1618494900000|2021-04-15 13:55:00|529.3|528|529.5|528.3|530.3|529|529.3|528|509
1618495200000|2021-04-15 14:00:00|529.8|528.5|530.5|529.3|530.8|529.5|529.3|528|283
1618495500000|2021-04-15 14:05:00|530.8|529.5|530.8|529.5|530.8|529.5|529.8|528.5|308
1618495800000|2021-04-15 14:10:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|316
1618496100000|2021-04-15 14:15:00|531.3|530|532.8|531.5|532.8|531.5|531.3|530|934
1618496400000|2021-04-15 14:20:00|532.5|531.3|532.3|531|532.8|531.5|532|530.8|209
1618496700000|2021-04-15 14:25:00|532.5|531.3|532.5|531.3|532.5|531.3|531.8|530.5|190
1618497000000|2021-04-15 14:30:00|532.8|531.5|531.8|530.5|532.8|531.5|531.8|530.5|273
1618497300000|2021-04-15 14:35:00|532|530.8|532|530.8|532.5|531.3|531.8|530.5|291
1618497600000|2021-04-15 14:40:00|532.3|531|532.8|531.5|533|531.8|532|530.8|327
1618497900000|2021-04-15 14:45:00|533|531.3|531.8|530.5|533|531.3|531.8|530.5|245
1618498200000|2021-04-15 14:50:00|532|530.8|531.3|530|532|530.8|531.3|530|517
1618498500000|2021-04-15 14:55:00|531.5|530.3|531.5|530.3|532|530.8|531.3|530|394
1618498800000|2021-04-15 15:00:00|531.8|530.5|531.3|530|532.3|531|531|529.8|309
1618499100000|2021-04-15 15:05:00|531|529.8|531|529.8|531.8|530.5|531|529.8|357
1618499400000|2021-04-15 15:10:00|530.8|529.5|531.3|530|531.5|530.3|530.8|529.5|357
1618499700000|2021-04-15 15:15:00|531|529.8|530.8|529.5|531.3|530|530.8|529.5|372
1618500000000|2021-04-15 15:20:00|531|529.8|531|529.8|531.5|530.3|530.8|529.5|584
1618500300000|2021-04-15 15:25:00|530.8|529.5|530.5|529.3|531.5|530.3|530.5|529.3|2853
1618500600000|2021-04-15 15:30:00|530.3|529|530.5|529.3|530.5|529.3|529.8|528.5|610
1618500900000|2021-04-15 15:35:00|530.8|529.5|530.8|529.5|531|529.8|530.3|529|310
1618501200000|2021-04-15 15:40:00|530.5|529.3|530.8|529.5|530.8|529.5|530|528.8|190
1618501500000|2021-04-15 15:45:00|531|529.8|530.8|529.3|531|529.8|530.5|529.3|208
1618501800000|2021-04-15 15:50:00|530.5|529.5|531.3|530|531.3|530|530.5|529.3|218
1618502100000|2021-04-15 15:55:00|531|529.8|531.3|530|531.5|530.3|530.8|529.5|810
1618502400000|2021-04-15 16:00:00|531.5|529.8|531.3|530|531.5|530|530.8|529.5|375
1618502700000|2021-04-15 16:05:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|398
1618503000000|2021-04-15 16:10:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|288
1618503300000|2021-04-15 16:15:00|531.8|530.5|532.5|531.3|532.5|531.3|531.5|530.5|368
1618503600000|2021-04-15 16:20:00|532.3|531|532.3|531|532.5|531.3|532.3|531|424
1618503900000|2021-04-15 16:25:00|532.5|531.3|532.5|531.3|532.5|531.3|532.3|531|502
1618504200000|2021-04-15 16:30:00|532.8|531|532.3|531|532.8|531.5|532.3|531|136
1618504500000|2021-04-15 16:35:00|532.5|531.3|532|530.8|532.8|531.5|531.8|530.5|358
1618504800000|2021-04-15 16:40:00|531.8|530.5|532|530.8|532.3|531|531.8|530.5|163
1618505100000|2021-04-15 16:45:00|532.3|531|532.5|531.3|532.5|531.3|532|530.8|220
1618505400000|2021-04-15 16:50:00|532.8|531.5|532.8|531.5|533|531.8|532.5|531.3|239
1618505700000|2021-04-15 16:55:00|532.5|531.3|532.5|531.3|532.8|531.5|532.3|531|102
1618506000000|2021-04-15 17:00:00|532.8|531.5|532.8|531.5|532.8|531.5|532.5|531.3|64
1618506300000|2021-04-15 17:05:00|532.5|531.3|532.5|531.3|532.8|531.5|532.3|531|316
1618506600000|2021-04-15 17:10:00|532.3|531|532.5|531.3|532.5|531.3|532.3|531|98
1618506900000|2021-04-15 17:15:00|532.8|531.5|532.8|531.5|532.8|531.5|532.5|531.3|305
1618507200000|2021-04-15 17:20:00|532.5|531.3|532.8|531.5|533|531.8|532.5|531.3|144
1618507500000|2021-04-15 17:25:00|533|531.8|532.8|531.5|533|531.8|532.8|531.3|154
1618507800000|2021-04-15 17:30:00|533|531.8|532.8|531.5|533|531.8|532.8|531.5|128
1618508100000|2021-04-15 17:35:00|533|531.8|532.8|531.5|533|531.8|532.8|531.5|80
1618508400000|2021-04-15 17:40:00|533|531.8|532.8|531.5|533|531.8|532.5|531.3|72
1618508700000|2021-04-15 17:45:00|533|531.8|533.3|532|533.3|532|533|531.8|77
1618509000000|2021-04-15 17:50:00|533.5|531.8|533.5|532.3|533.5|532.3|533|531.8|54
1618509300000|2021-04-15 17:55:00|533.8|532.5|533.8|532.5|534|532.8|533.5|532.3|362
1618509600000|2021-04-15 18:00:00|534|532.8|533.8|532.5|534|532.8|533.5|532.3|103
1618509900000|2021-04-15 18:05:00|534|532.8|532.8|531.5|534|532.8|532.8|531.5|230
1618510200000|2021-04-15 18:10:00|532.5|531.3|533.3|532|533.3|532|532.5|531.3|203
1618510500000|2021-04-15 18:15:00|533.5|532.3|533|531.8|533.5|532.3|532.8|531.5|118
1618510800000|2021-04-15 18:20:00|533.3|532|533.3|532|533.3|532|532.8|531.5|136
1618511100000|2021-04-15 18:25:00|533.5|532.3|533.8|532.5|534.3|533|533|531.8|438
1618511400000|2021-04-15 18:30:00|533.5|532.3|533|531.8|533.5|532.3|533|531.8|366
1618511700000|2021-04-15 18:35:00|533.3|531.5|533|531.8|533.3|532|532.8|531.5|40
1618512000000|2021-04-15 18:40:00|533.3|531.5|533|531.5|533.3|532|532.8|531.5|218
1618512300000|2021-04-15 18:45:00|532.8|531.8|532.8|531.5|533|531.8|532.8|531.5|147
1618512600000|2021-04-15 18:50:00|533|531.8|533|531.8|533|531.8|533|531.5|28
1618512900000|2021-04-15 18:55:00|533.3|532|533|531.8|533.3|532|533|531.8|99
1618513200000|2021-04-15 19:00:00|533.3|532|533.3|532|533.3|532|533.3|532|12
1618513500000|2021-04-15 19:05:00|533|531.8|533.3|532|533.3|532|533|531.8|14
1618513800000|2021-04-15 19:10:00|533|531.8|533.3|532|533.3|532|533|531.8|38
1618514100000|2021-04-15 19:15:00|||||||||7
1618514400000|2021-04-15 19:20:00|533|531.8|533|531.8|533|531.8|533|531.8|7
1618514700000|2021-04-15 19:25:00|||||||||34
1618515000000|2021-04-15 19:30:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|23
1618515300000|2021-04-15 19:35:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|19
1618515600000|2021-04-15 19:40:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|21
1618515900000|2021-04-15 19:45:00|||||||||2
1618516200000|2021-04-15 19:50:00|533.3|532|533.3|532|533.5|532.3|533.3|532|23
1618516500000|2021-04-15 19:55:00|||||||||29
1618516800000|2021-04-15 20:00:00|533.5|532.3|533.5|532.3|533.5|532.3|533.5|532.3|31
1618517100000|2021-04-15 20:05:00|||||||||1
1618517400000|2021-04-15 20:10:00|533.3|532|533.3|532|533.3|532|533.3|532|19
1618517700000|2021-04-15 20:15:00|533.5|532.3|533.3|532|533.5|532.3|533.3|532|88
1618518000000|2021-04-15 20:20:00|533.5||533.3||533.5||533.3||28
1618518300000|2021-04-15 20:25:00|533.5|532.3|533.5|532.3|533.5|532.3|533.3|532|1
1618518600000|2021-04-15 20:30:00|533.8|532|533.5|532.3|533.8|532.3|533.5|532|2
1618518900000|2021-04-15 20:35:00|533.3|532|533.3|532|533.5|532.3|533.3|532|8
1618519200000|2021-04-15 20:40:00|||||||||17
1618519500000|2021-04-15 20:45:00|533.5|532.3|533.5|532.3|533.8|532.5|533.3|532|101
1618519800000|2021-04-15 20:50:00|533.8||533.5||533.8||533.5||20
1618520100000|2021-04-15 20:55:00|533.8|532.5|533.5|532.3|533.8|532.5|533.5|532|73
1618520400000|2021-04-15 21:00:00|533.8|532|533.8|531.8|533.8|532|533.8|531.8|0
1618522800000|2021-04-15 21:40:00|||||||||5
1618523400000|2021-04-15 21:50:00||531.5||531.5||531.5||531.5|10
1618523700000|2021-04-15 21:55:00|||||||||1
1618534800000|2021-04-16 01:00:00|533|531.8|533|531.8|533.3|532|532.8|531.5|18
1618535100000|2021-04-16 01:05:00|533.3|532|533.8|532.5|534|532.5|533|531.8|91
1618535400000|2021-04-16 01:10:00|534|532.8|533.8|532.5|534|532.8|533.8|532.5|3
1618535700000|2021-04-16 01:15:00|534|532.8|534|532.8|534.3|532.8|533.8|532.5|11
1618536000000|2021-04-16 01:20:00|534.3|532.5|534.3|533|534.3|533|534|532.5|56
1618536300000|2021-04-16 01:25:00|534|532.8|534.3|532.8|534.3|533|534|532.8|115
1618536600000|2021-04-16 01:30:00|534|533|534|532.8|534.3|533|534|532.8|33
1618536900000|2021-04-16 01:35:00|534.3|533|534.3|533|534.3|533|534|532.8|19
1618537200000|2021-04-16 01:40:00|534|532.8|534|532.8|534|532.8|533.8|532.5|37
1618537500000|2021-04-16 01:45:00|533.8|532.5|534|532.5|534|532.8|533.8|532.5|20
1618537800000|2021-04-16 01:50:00|533.8|532.8|533.8|532.5|534|532.8|533.8|532.5|47
1618538100000|2021-04-16 01:55:00|534|532.8|534|532.8|534|532.8|533.8|532.5|3
1618538400000|2021-04-16 02:00:00|533.8|532.5|534|532.8|534.3|532.8|533.8|532.5|11
1618538700000|2021-04-16 02:05:00|533.8|532.5|533.5|532.3|534|532.8|533.5|532|2
1618539000000|2021-04-16 02:10:00|533.8|532.5|534|532.8|534|532.8|533.8|532.5|3
1618539300000|2021-04-16 02:15:00|533.8|532.5|533.8|532.5|533.8|532.5|533.8|532.5|0
1618539600000|2021-04-16 02:20:00|534|532.8|533.8|532.5|534|532.8|533.8|532.5|0
1618539900000|2021-04-16 02:25:00|533.5|532.3|533.5|532.3|533.8|532.3|533.5|532.3|4
1618540200000|2021-04-16 02:30:00|533.8|532.5|533.8|532.5|533.8|532.5|533.8|532.3|7
1618540500000|2021-04-16 02:35:00||532.3||532.5||532.5||532.3|0
1618540800000|2021-04-16 02:40:00|533.5|532.3|533.5|532.3|533.5|532.3|533.5|532.3|2
1618541100000|2021-04-16 02:45:00|533.3|532|533.5|532.3|533.8|532.5|533.3|532|16
1618541400000|2021-04-16 02:50:00|533.8|532|533.8|532.5|533.8|532.5|533.5|532|4
1618541700000|2021-04-16 02:55:00||532.3||532.5||532.5||532.3|1
1618542000000|2021-04-16 03:00:00||532.3||532.5||532.5||532.3|0
1618542300000|2021-04-16 03:05:00|534|532.3|533.5|532.3|534|532.5|533.5|532.3|7
1618542600000|2021-04-16 03:10:00|533.8|532.5|533.8|532.5|533.8|532.5|533.5|532.3|20
1618542900000|2021-04-16 03:15:00|534|532.8|534.3|533|534.3|533|534|532.5|40
1618543200000|2021-04-16 03:20:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533.3|40
1618543500000|2021-04-16 03:25:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|18
1618543800000|2021-04-16 03:30:00|534.5|533.3|534.5|533.3|534.5|533.5|534.5|533.3|2
1618544100000|2021-04-16 03:35:00|534.8|533.5|534.8|533.5|534.8|533.5|534.5|533.3|13
1618544400000|2021-04-16 03:40:00|534.5|533.3|534.5|533.3|534.5|533.3|534.5|533.3|3
1618544700000|2021-04-16 03:45:00|||||||||1
1618545000000|2021-04-16 03:50:00||533||533.3||533.3||533|15
1618545300000|2021-04-16 03:55:00|||||||||1
1618545600000|2021-04-16 04:00:00|534.3|533|534.3|533|534.5|533.3|534.3|533|7
1618545900000|2021-04-16 04:05:00|534.5|533.3|534.3|533|534.5|533.3|534.3|533|9
1618546200000|2021-04-16 04:10:00|534.5|533.3|534.5|533.3|534.5|533.3|534.5|533.3|6
1618546500000|2021-04-16 04:15:00|534.3|533|534.3|533|534.5|533.3|534.3|533|59
1618546800000|2021-04-16 04:20:00|||||||||4
1618547400000|2021-04-16 04:30:00|534.5|533.3|535|533.8|535|533.8|534.3|533.3|23
1618547700000|2021-04-16 04:35:00|534.8|533.5|534.8|533.5|535|533.5|534.8|533.3|3
1618548000000|2021-04-16 04:40:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|4
1618548300000|2021-04-16 04:45:00|534.5|533.3|534.5|533.3|534.8|533.3|534.5|533|7
1618548600000|2021-04-16 04:50:00|534.8|533.5|534.8|533.5|534.8|533.5|534.8|533.5|2
1618548900000|2021-04-16 04:55:00|535|533.8|535|533.8|535|533.8|534.8|533.5|4
1618549200000|2021-04-16 05:00:00|534.8|533.5|535|533.5|535|533.8|534.8|533.5|14
1618549500000|2021-04-16 05:05:00|534.8|533.8|534.8|533.5|535|533.8|534.8|533.5|0
1618549800000|2021-04-16 05:10:00||533.3||533.5||533.5||533.3|12
1618550100000|2021-04-16 05:15:00|535||534.8||535||534.8||11
1618550400000|2021-04-16 05:20:00|535|533.8|534.8|533.5|535|533.8|534.8|533.5|10
1618551000000|2021-04-16 05:30:00|535|533.8|535.5|534.3|535.5|534.3|534.8|533.5|99
1618551300000|2021-04-16 05:35:00|535.8|534.5|536.8|535.5|536.8|535.5|535.8|534.3|145
1618551600000|2021-04-16 05:40:00|536.5|535.3|537.3|535.8|537.3|536|536.5|535.3|94
1618551900000|2021-04-16 05:45:00|537|536|536.5|535.3|537.3|536|536.5|535|79
1618552200000|2021-04-16 05:50:00|536.3|535|536.3|535|536.3|535|536|534.8|24
1618552500000|2021-04-16 05:55:00|536|534.8|536.3|535|536.5|535.3|536|534.8|27
1618552800000|2021-04-16 06:00:00|536.5|535.3|536.3|534.8|536.5|535.3|536|534.8|26
1618553100000|2021-04-16 06:05:00|536|535|536.5|535.3|536.5|535.3|536|534.8|302
1618553400000|2021-04-16 06:10:00|536.8|535.5|536.8|535.5|537|535.8|536.5|535.3|33
1618553700000|2021-04-16 06:15:00|536.5|535.3|536.5|535.3|536.8|535.5|536.5|535.3|50
1618554000000|2021-04-16 06:20:00|536.8|535.5|537|535.8|537|535.8|536.5|535.3|151
1618554300000|2021-04-16 06:25:00|536.8|535.5|536.5|535.3|536.8|535.5|536|534.8|183
1618554600000|2021-04-16 06:30:00|536.8|535.5|536.5|535.3|536.8|535.5|536.5|535.3|143
1618554900000|2021-04-16 06:35:00|536.3|535|536.3|535|536.5|535.3|535.8|534.5|140
1618555200000|2021-04-16 06:40:00|536|534.8|536|534.8|536.5|535.3|536|534.8|100
1618555500000|2021-04-16 06:45:00|536.3|535|536|534.8|536.3|535|535.8|534.5|137
1618555800000|2021-04-16 06:50:00|535.8|534.5|535.8|534.5|536.3|535|535.5|534.3|84
1618556100000|2021-04-16 06:55:00|535.5|534.3|536|534.8|536|534.8|535.5|534.3|138
1618556400000|2021-04-16 07:00:00|536.3|535|536.5|535.3|536.5|535.3|535.8|534.5|298
1618556700000|2021-04-16 07:05:00|536.8|535.5|536.5|535.3|537|535.8|536.5|535.3|255
1618557000000|2021-04-16 07:10:00|536.3|535|536.5|535.3|536.5|535.3|536|534.8|168
1618557300000|2021-04-16 07:15:00|536.3|535|536.5|535.3|536.8|535.5|536|534.8|104
1618557600000|2021-04-16 07:20:00|536.8|535|536.3|535|536.8|535.5|536.3|535|75
1618557900000|2021-04-16 07:25:00|536|534.8|535.8|534.5|536|534.8|535.5|534.3|142
1618558200000|2021-04-16 07:30:00|535.5|534.3|536|534.8|536|534.8|535|533.8|270
1618558500000|2021-04-16 07:35:00|535.8|534.5|536.5|535.3|536.5|535.3|535.8|534.5|165
1618558800000|2021-04-16 07:40:00|536.8|535.5|536.5|535|537|535.8|536.3|535|182
1618559100000|2021-04-16 07:45:00|536.3|535.3|536.5|535.3|536.8|535.5|536.3|535|135
1618559400000|2021-04-16 07:50:00|536.3|535|536.8|535.5|536.8|535.5|536.3|535|170
1618559700000|2021-04-16 07:55:00|537|535.8|536|534.8|537|535.8|536|534.8|178
1618560000000|2021-04-16 08:00:00|536.3|535|535.5|534.3|536.3|535|535.3|534|200
1618560300000|2021-04-16 08:05:00|535.3|534|534.8|533.5|535.5|534.3|534.5|533.3|347
1618560600000|2021-04-16 08:10:00|534.5|533.3|535|533.8|535.3|534|534.5|533.3|188
1618560900000|2021-04-16 08:15:00|534.8|533.5|534.3|533|535|533.8|534.3|533|147
1618561200000|2021-04-16 08:20:00|534.5|533.3|534.3|533|534.5|533.3|534|532.8|237
1618561500000|2021-04-16 08:25:00|534|532.8|535|533.8|535.3|534|534|532.8|743
1618561800000|2021-04-16 08:30:00|534.8|533.5|535.3|534|535.5|534|534.5|533.3|830
1618562100000|2021-04-16 08:35:00|535.5|534.3|536.3|535|536.5|535.3|535.5|534.3|237
1618562400000|2021-04-16 08:40:00|536|534.8|536.3|535|536.8|535.5|536|534.8|307
1618562700000|2021-04-16 08:45:00|536.5|535.3|536.3|535|536.5|535.3|536|534.8|200
1618563000000|2021-04-16 08:50:00|536.5|535.3|536.3|535|536.5|535.3|536.3|535|309
1618563300000|2021-04-16 08:55:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|535|74
1618563600000|2021-04-16 09:00:00|536.3|535|535.8|534.5|536.5|535.3|535.8|534.5|155
1618563900000|2021-04-16 09:05:00|535.5|534.3|535|533.8|535.5|534.3|535|533.8|138
1618564200000|2021-04-16 09:10:00|535.3|534|536.3|535|536.3|535|535.3|534|262
1618564500000|2021-04-16 09:15:00|536.5|535.3|536|534.5|536.5|535.3|535.8|534.5|196
1618564800000|2021-04-16 09:20:00|536.3|534.8|536|534.8|536.3|535|536|534.8|80
1618565100000|2021-04-16 09:25:00|536.3|535|536.5|535.3|536.5|535.3|536|534.8|230
1618565400000|2021-04-16 09:30:00|536.8|535.5|536.3|535|536.8|535.5|536.3|535|159
1618565700000|2021-04-16 09:35:00|536.5|535.3|536.5|535.3|536.5|535.3|536.3|535|439
1618566000000|2021-04-16 09:40:00|536.3|535|536.8|535.5|536.8|535.5|536|534.8|83
1618566300000|2021-04-16 09:45:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|535|254
1618566600000|2021-04-16 09:50:00|536.3|535|536.5|535.3|536.5|535.3|536.3|535|97
1618566900000|2021-04-16 09:55:00|536.8|535|537|535.8|537|535.8|536.5|535|204
1618567200000|2021-04-16 10:00:00|536.8|535.5|536.8|535.5|537|535.8|536.5|535.3|198
1618567500000|2021-04-16 10:05:00|537|535.8|536.8|535.5|537|535.8|536.8|535.5|59
1618567800000|2021-04-16 10:10:00|536.5|535.3|536.8|535.5|537|535.8|536.5|535.3|157
1618568100000|2021-04-16 10:15:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|535|95
1618568400000|2021-04-16 10:20:00|536.8|535|536.5|535.3|536.8|535.5|536.5|535|67
1618568700000|2021-04-16 10:25:00|536.3|535|536.5|535.3|536.5|535.3|536.3|535|112
1618569000000|2021-04-16 10:30:00|536.3|535|535.8|534.3|536.3|535|535.5|534.3|254
1618569300000|2021-04-16 10:35:00|535.5|534|534.8|533.5|535.5|534|534.8|533.5|3307
1618569600000|2021-04-16 10:40:00|534.5|533.3|534.5|533.3|535|533.8|534.5|533.3|537
1618569900000|2021-04-16 10:45:00|534.3|533|534.5|533.3|534.5|533.3|534.3|533|125
1618570200000|2021-04-16 10:50:00|534.3|533|534.5|533.3|534.8|533.5|534.3|533|75
1618570500000|2021-04-16 10:55:00|534.8|533.5|534.8|533.5|535.3|534|534.5|533.3|167
1618570800000|2021-04-16 11:00:00|535|533.8|534.8|533.5|535.3|534|534.8|533.5|2614
1618571100000|2021-04-16 11:05:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533.3|237
1618571400000|2021-04-16 11:10:00|534.8|533.5|534.5|533.3|534.8|533.5|534|532.8|205
1618571700000|2021-04-16 11:15:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|126
1618572000000|2021-04-16 11:20:00|535|533.8|534|532.8|535|533.8|534|532.8|1085
1618572300000|2021-04-16 11:25:00|534.3|533|534|532.8|534.3|533|534|532.8|60
1618572600000|2021-04-16 11:30:00|534.3|532.5|533.5|532.3|534.3|532.8|533.3|532|192
1618572900000|2021-04-16 11:35:00|533.8|532.5|534|532.8|534|532.8|533.5|532.3|139
1618573200000|2021-04-16 11:40:00|534.3|533|534.5|533.3|534.8|533.5|534|532.8|151
1618573500000|2021-04-16 11:45:00|534.8|533.5|534.5|533.3|535|533.8|534.3|533|130
1618573800000|2021-04-16 11:50:00|534.8|533.5|534.8|533.5|534.8|533.5|534.5|533.3|235
1618574100000|2021-04-16 11:55:00|534.5|533.3|535|533.8|535|533.8|534.5|533.3|146
1618574400000|2021-04-16 12:00:00|535.3|534|535.5|534.3|535.8|534.5|535.3|534|153
1618574700000|2021-04-16 12:05:00|535.8|534|535.5|534.3|535.8|534.5|535.3|534|274
1618575000000|2021-04-16 12:10:00|535.8|534.5|535.8|534.3|535.8|534.5|535.3|534|107
1618575300000|2021-04-16 12:15:00|535.5|534|536|534.8|536|534.8|535.3|534|3954
1618575600000|2021-04-16 12:20:00|535.8|534.5|536.5|535.3|536.8|535.3|535.8|534.5|222
1618575900000|2021-04-16 12:25:00|536.3|535|535.5|534.3|536.3|535|535.3|534|254
1618576200000|2021-04-16 12:30:00|535.8|534.5|535.3|534|536.3|534.8|535.3|534|3754
1618576500000|2021-04-16 12:35:00|535.5|534.3|535.8|534.5|535.8|534.5|535.5|534|125
1618576800000|2021-04-16 12:40:00|536|534.8|535.8|534.5|536|534.8|535.8|534.5|138
1618577100000|2021-04-16 12:45:00|536|534.8|536|534.8|536.5|535|535.8|534.5|255
1618577400000|2021-04-16 12:50:00|536.3|535|536.5|535.3|536.5|535.3|536.3|534.8|248
1618577700000|2021-04-16 12:55:00|536.8|535.5|536.5|535.3|537|535.5|536|534.8|189
1618578000000|2021-04-16 13:00:00|536.8|535.5|536|534.5|537|535.8|535.5|534.3|613
1618578300000|2021-04-16 13:05:00|536.3|534.8|535.5|534.3|536.8|535.5|535|533.8|546
1618578600000|2021-04-16 13:10:00|535.3|534|536|534.5|536.3|535|535.3|534|536
1618578900000|2021-04-16 13:15:00|535.8|534.8|535|533.8|535.8|534.8|534.8|533.5|427
1618579200000|2021-04-16 13:20:00|534.8|533.5|534.8|533.5|535.3|534|534.5|533.3|391
1618579500000|2021-04-16 13:25:00|535|533.8|535|533.5|535.3|534|534.5|533.3|265
1618579800000|2021-04-16 13:30:00|534.8|533.8|535|533.8|535.3|534|534|532.8|277
1618580100000|2021-04-16 13:35:00|534.8|533.5|534|532.8|535|533.8|533.8|532.5|325
1618580400000|2021-04-16 13:40:00|533.8|532.5|532.3|531|534|532.8|532.3|531|575
1618580700000|2021-04-16 13:45:00|532.5|531.3|533|531.8|533.5|532.3|532.3|530.8|410
1618581000000|2021-04-16 13:50:00|532.8|531.5|531.8|530.5|533.3|532|531.5|530|441
1618581300000|2021-04-16 13:55:00|531.5|530.3|531.8|530.5|533|531.5|531.5|530.3|346
1618581600000|2021-04-16 14:00:00|532|530.8|532.5|531.3|532.5|531.3|531.5|530|979
1618581900000|2021-04-16 14:05:00|532.3|531|533|531.5|533.3|532|532|530.8|312
1618582200000|2021-04-16 14:10:00|532.8|531.8|532|530.8|533.8|532.5|531.8|530.5|713
1618582500000|2021-04-16 14:15:00|531.8|530.5|531.8|530.5|532|530.8|531|529.8|2428
1618582800000|2021-04-16 14:20:00|532|530.8|530.8|529.5|532|530.8|530.8|529.5|330
1618583100000|2021-04-16 14:25:00|530.5|529.3|531.5|530.3|531.8|530.5|530.5|529.3|479
1618583400000|2021-04-16 14:30:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|274
1618583700000|2021-04-16 14:35:00|531.3|530|532|530.8|532|530.8|531|529.8|213
1618584000000|2021-04-16 14:40:00|532.3|531|531.8|530.5|532.5|531|531.5|530.3|507
1618584300000|2021-04-16 14:45:00|531.5|530.3|532|530.8|532.5|531.3|531.5|530.3|239
1618584600000|2021-04-16 14:50:00|531.8|530.5|531.8|530.5|532|530.8|531.5|530.3|318
1618584900000|2021-04-16 14:55:00|531.5|530.3|530.5|529.3|531.8|530.5|530.3|529|630
1618585200000|2021-04-16 15:00:00|530.3|529|530.8|529.5|531.3|530|530|528.8|721
1618585500000|2021-04-16 15:05:00|530.5|529.3|531|529.8|531.5|530.3|530.5|529.3|528
1618585800000|2021-04-16 15:10:00|531.3|530|531.3|530|531.3|530|530.5|529.3|204
1618586100000|2021-04-16 15:15:00|531.5|529.8|532|530.8|532|530.8|531.3|529.8|332
1618586400000|2021-04-16 15:20:00|531.8|530.5|532|530.8|532.5|531.3|531.8|530.5|640
1618586700000|2021-04-16 15:25:00|532.3|531|532|530.8|532.3|531|531.5|530.3|592
1618587000000|2021-04-16 15:30:00|531.8|530.5|533.3|532|533.3|532|531.8|530.5|534
1618587300000|2021-04-16 15:35:00|533.5|532.3|532.8|531.5|533.5|532.3|532.5|531.3|229
1618587600000|2021-04-16 15:40:00|533|531.8|532.8|531.5|533.3|532|532.5|531.3|92
1618587900000|2021-04-16 15:45:00|532.5|531.3|532.5|531|532.5|531.5|532.3|531|61
1618588200000|2021-04-16 15:50:00|532.3|531.3|533|531.5|533|531.8|532.3|531|208
1618588500000|2021-04-16 15:55:00|532.8|531.3|532.5|531.3|532.8|531.5|532.5|531.3|203
1618588800000|2021-04-16 16:00:00|532.8|531.5|532.5|531.3|533.3|532|532.3|531|272
1618589100000|2021-04-16 16:05:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|204
1618589400000|2021-04-16 16:10:00|532.5|531.3|532.5|531.3|532.8|531.5|532.5|531.3|66
1618589700000|2021-04-16 16:15:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|249
1618590000000|2021-04-16 16:20:00|533|531.8|532.8|531.5|533|531.8|532.8|531.5|66
1618590300000|2021-04-16 16:25:00|533|531.8|533|531.8|533.3|532|532.8|531.5|242
1618590600000|2021-04-16 16:30:00|532.8|531.5|532.8|531.5|533|531.8|532.8|531.5|121
1618590900000|2021-04-16 16:35:00|532.5|531.3|532.3|531|532.8|531.5|532.3|531|170
1618591200000|2021-04-16 16:40:00|532.5|531.3|532.8|531.5|532.8|531.5|532.5|531.3|232
1618591500000|2021-04-16 16:45:00|533|531.8|533.3|532|533.3|532|532.8|531.5|47
1618591800000|2021-04-16 16:50:00|533|531.8|533|531.8|533.3|532|533|531.8|29
1618592100000|2021-04-16 16:55:00|533.3|532|532.8|531.5|533.3|532|532.8|531.5|47
1618592400000|2021-04-16 17:00:00|533|531.8|533|531.8|533.3|532|532.8|531.5|129
1618592700000|2021-04-16 17:05:00|533.3|532|533.3|532|533.3|532|533|531.5|55
1618593000000|2021-04-16 17:10:00|533.5|531.8|533.3|532|533.5|532.3|533.3|531.8|83
1618593300000|2021-04-16 17:15:00|533.5|532.3|533.8|532.3|533.8|532.5|533.5|532.3|132
1618593600000|2021-04-16 17:20:00|533.5|532.5|533.5|532.3|533.8|532.5|533.3|532|97
1618593900000|2021-04-16 17:25:00|533.3|532|533.5|532|533.5|532.3|533.3|532|64
1618594200000|2021-04-16 17:30:00|533.3|532.3|533.3|532|534|532.8|533|531.8|199
1618594500000|2021-04-16 17:35:00|533.5|532.3|533.3|532|533.5|532.3|533.3|532|207
1618594800000|2021-04-16 17:40:00|533.5|532.3|533.5|532|533.5|532.3|533|531.8|57
1618595100000|2021-04-16 17:45:00|533.3|532.3|532.8|531.5|533.5|532.3|532.5|531|45
1618595400000|2021-04-16 17:50:00|533|531.8|533.5|532|534|532.8|533|531.8|123
1618595700000|2021-04-16 17:55:00|533.3|532.3|533.5|532.3|533.8|532.5|533.3|532|39
1618596000000|2021-04-16 18:00:00|533.3|532|533.5|532.3|533.5|532.3|532.8|531.5|102
1618596300000|2021-04-16 18:05:00|533.3|532|533.5|532.3|533.8|532.3|533.3|532|61
1618596600000|2021-04-16 18:10:00|533.3|532|533.3|532|533.5|532.3|532.8|531.5|80
1618596900000|2021-04-16 18:15:00|533.5|531.8|533.5|532|533.8|532.3|533|531.8|83
1618597200000|2021-04-16 18:20:00|533.3|532.3|533.3|532|533.5|532.3|533|531.8|45
1618597500000|2021-04-16 18:25:00|533|531.8|533.3|531.8|533.3|532|532|530.8|558
1618597800000|2021-04-16 18:30:00|533|531.5|532.5|531.3|533|531.8|532|530.8|82
1618598100000|2021-04-16 18:35:00|532.8|531.5|532.5|531.3|533|531.8|532.5|531.3|594
1618598400000|2021-04-16 18:40:00|532.3|531|532.8|531.5|532.8|531.5|532.3|531|2
1618598700000|2021-04-16 18:45:00|533|531.8|532.8|531.5|533|531.8|532.8|531.5|10
1618599000000|2021-04-16 18:50:00|533|531.8|532.8|531.5|533|531.8|532.5|531.3|29
1618599300000|2021-04-16 18:55:00|533|531.3|532.8|531.5|533|531.5|532.5|531.3|13
1618599600000|2021-04-16 19:00:00|532.5|531.3|532.8|531.5|532.8|531.5|532.5|531.3|6
1618599900000|2021-04-16 19:05:00|533||532.8||533||532.8||27
1618600200000|2021-04-16 19:10:00|532.5|531.3|532.5|531.3|532.5|531.3|532.5|531.3|9
1618600500000|2021-04-16 19:15:00|532.8|531.5|532.5|531.3|532.8|531.5|532.5|531.3|16
1618600800000|2021-04-16 19:20:00|532.8|531|532.5|531.3|532.8|531.3|532.3|531|77
1618601100000|2021-04-16 19:25:00|||||||||20
1618601400000|2021-04-16 19:30:00|||||||||36
1618601700000|2021-04-16 19:35:00|532.8|531.5|532.8|531.5|532.8|531.5|532.5|531.3|12
1618602000000|2021-04-16 19:40:00|532.5|531.3|532.5|531.3|532.5|531.3|532.5|531.3|1
1618602300000|2021-04-16 19:45:00|||||||||9
1618602600000|2021-04-16 19:50:00|532.3|531|532.3|531|532.5|531.3|532.3|531|13
1618602900000|2021-04-16 19:55:00|532.5|531.3|532.8|531.5|532.8|531.5|532.3|531|19
1618603200000|2021-04-16 20:00:00|532.5|531.3|532.3|531|532.5|531.3|532.3|531|21
1618603500000|2021-04-16 20:05:00|532.5|531.3|532.3|531|532.5|531.3|532.3|531|23
1618603800000|2021-04-16 20:10:00|532|530.8|532.3|531|532.3|531|532|530.8|8
1618604100000|2021-04-16 20:15:00|532.5||532.3||532.5||532.3||3
1618604400000|2021-04-16 20:20:00|532|530.8|532.3|531|532.3|531|532|530.8|21
1618604700000|2021-04-16 20:25:00|532|530.8|532.3|531|532.3|531|532|530.8|5
1618605000000|2021-04-16 20:30:00||530.8||531||531||530.8|18
1618605600000|2021-04-16 20:40:00||530.8||530.8||531||530.8|8
1618605900000|2021-04-16 20:45:00|532.5|531|532|530.8|532.5|531.3|532|530.8|21
1618606200000|2021-04-16 20:50:00|532.3|531|532.3|530.8|532.3|531|532|530.8|15
1618606500000|2021-04-16 20:55:00|532|530.5|532.5|530.5|532.5|530.8|532|530.5|20
1618794000000|2021-04-19 01:00:00|530|528.8|530.3|528.8|530.3|529|529.8|528.5|15
1618794300000|2021-04-19 01:05:00|530.5|529|530.3|528.8|530.8|529.5|530.3|528.8|16
1618794600000|2021-04-19 01:10:00|530|528.5|530|528.8|530|528.8|529.8|528.5|5
1618794900000|2021-04-19 01:15:00|529.8|528.5|530|528.8|530.3|528.8|529.8|528.5|5
1618795200000|2021-04-19 01:20:00|530.3|529|529|527.8|530.3|529|529|527.8|41
1618795500000|2021-04-19 01:25:00|528.8|527.5|529|527.8|529|527.8|528.8|527.5|4
1618795800000|2021-04-19 01:30:00|529.3|527.5|529.5|528.3|529.5|528.3|529|527.5|12
1618796100000|2021-04-19 01:35:00|529.3|528|530|528.8|530|528.8|529.3|528|0
1618796400000|2021-04-19 01:40:00|529.8|528.5|530.3|529|530.3|529|529.8|528.3|41
1618796700000|2021-04-19 01:45:00|530.5|529.3|531|529.8|531|529.8|530.3|529.3|15
1618797000000|2021-04-19 01:50:00||529.5||529.8||529.8||529.5|0
1618797300000|2021-04-19 01:55:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|0
1618797600000|2021-04-19 02:00:00||529.5||529.8||529.8||529.5|1
1618797900000|2021-04-19 02:05:00|531.3|530|530.8|529.5|531.3|530|530.8|529.3|35
1618798200000|2021-04-19 02:10:00|530.5|529.3|530.8|529.3|530.8|529.5|530.5|529.3|4
1618798500000|2021-04-19 02:15:00|530.5|529|530.5|529.3|530.5|529.3|530.3|529|1
1618798800000|2021-04-19 02:20:00|530.3|529|530.8|529.3|530.8|529.3|530.3|529|1
1618799100000|2021-04-19 02:25:00|530.5|529.5|530.3|529|530.8|529.5|530.3|529|0
1618799400000|2021-04-19 02:30:00|530|528.8|530.5|529.3|530.5|529.3|530|528.8|8
1618799700000|2021-04-19 02:35:00|530.3|529|530.8|529.5|530.8|529.5|530.3|529|0
1618800000000|2021-04-19 02:40:00|530.5|529.3|530.8|529.5|531|529.8|530.5|529.3|14
1618800300000|2021-04-19 02:45:00|531|529.8|531.5|530.3|531.5|530.3|531|529.8|9
1618800600000|2021-04-19 02:50:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530|10
1618800900000|2021-04-19 02:55:00|531.3|530|531|529.8|531.5|530.3|531|529.8|7
1618801200000|2021-04-19 03:00:00|531.3|530|531.3|530|531.3|530|531|529.8|12
1618801500000|2021-04-19 03:05:00|531|529.8|531|529.8|531.3|530|531|529.8|1
1618801800000|2021-04-19 03:10:00|531.3|530|531.5|530.3|531.5|530.3|531|529.8|0
1618802100000|2021-04-19 03:15:00|531.3|530|531.3|530|531.5|530.3|531.3|530|2
1618802400000|2021-04-19 03:20:00|531|529.8|531.3|529.8|531.3|530|531|529.8|1
1618802700000|2021-04-19 03:25:00|531|529.5|531|529.8|531.3|530|530.8|529.5|1
1618803000000|2021-04-19 03:30:00|531.3|529.5|531|529.8|531.3|530|531|529.5|0
1618803300000|2021-04-19 03:35:00|531.3|530|531|529.8|531.3|530|530.8|529.5|77
1618803900000|2021-04-19 03:45:00|530.8|529.5|530.8|529.5|531|529.5|530.8|529.5|7
1618804200000|2021-04-19 03:50:00|531||530.8||531||530.8||0
1618804500000|2021-04-19 03:55:00|531|529.8|530.8|529.5|531|529.8|530.8|529.5|21
1618804800000|2021-04-19 04:00:00|531|529.8|531|529.8|531|529.8|530.8|529.5|4
1618805100000|2021-04-19 04:05:00||529.5||529.8||529.8||529.5|1
1618805700000|2021-04-19 04:15:00|531.3|530|531.5|530.3|531.8|530.5|531.3|529.8|13
1618806000000|2021-04-19 04:20:00||530||530.3||530.3||530|0
1618806300000|2021-04-19 04:25:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|1
1618806600000|2021-04-19 04:30:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|1
1618807200000|2021-04-19 04:40:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530.3|3
1618807500000|2021-04-19 04:45:00|531.8|530.5|531.8|530.5|531.8|530.5|531.5|530.5|0
1618807800000|2021-04-19 04:50:00||530.3||530.5||530.5||530.3|5
1618808100000|2021-04-19 04:55:00|531.5|530.3|531.5|530.3|531.5|530.5|531.5|530.3|0
1618808400000|2021-04-19 05:00:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|4
1618808700000|2021-04-19 05:05:00|531.3|530|531.3|530|531.3|530.3|531.3|530|5
1618809000000|2021-04-19 05:10:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530.3|4
1618809300000|2021-04-19 05:15:00|531.3|530|531.3|530|531.3|530|531.3|530|0
1618809900000|2021-04-19 05:25:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530|5
1618810200000|2021-04-19 05:30:00|531.8|530|532.3|531|532.3|531|531.5|530|24
1618810500000|2021-04-19 05:35:00|532|530.8|532.3|531|532.3|531|532|530.8|33
1618810800000|2021-04-19 05:40:00|532.5|530.8|532|530.8|532.5|531.3|531.8|530.5|114
1618811100000|2021-04-19 05:45:00|531.8|530.5|532.3|530.8|532.3|531|531.8|530.5|34
1618811400000|2021-04-19 05:50:00|532|531|532|530.5|532.3|531|531.8|530.5|27
1618811700000|2021-04-19 05:55:00|531.8|530.8|531.5|530.3|532|530.8|531.3|530|6
1618812000000|2021-04-19 06:00:00|531.3|530|531|529.5|531.5|530.3|530.5|529|75
1618812300000|2021-04-19 06:05:00|530.8|529.8|531.3|530|531.3|530|530.3|529|54
1618812600000|2021-04-19 06:10:00|531|529.8|531.3|530|531.3|530|531|529.8|17
1618812900000|2021-04-19 06:15:00|531|529.8|531.5|530.3|531.5|530.3|531|529.5|66
1618813200000|2021-04-19 06:20:00|531.8|530|531.5|530.3|531.8|530.3|531.3|530|37
1618813500000|2021-04-19 06:25:00|531.8|530.5|531.8|530.5|532|530.8|531.5|530.3|126
1618813800000|2021-04-19 06:30:00|531.5|530.3|532|530.8|532|530.8|531.5|530.3|39
1618814100000|2021-04-19 06:35:00|531.8|530.5|531.5|530.3|532|530.8|531.3|530|112
1618814400000|2021-04-19 06:40:00|531.3|530|531|529.8|531.5|530.3|531|529.8|40
1618814700000|2021-04-19 06:45:00|530.8|529.5|531|529.8|531|529.8|530.8|529.5|51
1618815000000|2021-04-19 06:50:00|531.3|530|531|529.8|531.3|530|530.8|529.5|54
1618815300000|2021-04-19 06:55:00|530.8|529.5|530.5|529.3|531|529.8|530.3|529|260
1618815600000|2021-04-19 07:00:00|530.8|529.5|530|528.8|531|529.8|530|528.5|291
1618815900000|2021-04-19 07:05:00|530.3|529|530|528.8|530.8|529.5|530|528.8|36
1618816200000|2021-04-19 07:10:00|529.8|528.5|530.3|528.8|530.3|529|529.5|528.3|92
1618816500000|2021-04-19 07:15:00|530|529|530|528.8|530|529|529.5|528.3|199
1618816800000|2021-04-19 07:20:00|530.3|529|530|528.8|530.3|529|529.8|528.5|142
1618817100000|2021-04-19 07:25:00|530.3|529|531|529.8|531|529.8|530.3|529|151
1618817400000|2021-04-19 07:30:00|531.3|530|531.5|530.3|531.5|530.3|531|529.8|97
1618817700000|2021-04-19 07:35:00|531.8|530.5|531.5|530.3|531.8|530.5|531.3|530|259
1618818000000|2021-04-19 07:40:00|531.3|530|532.3|531|532.3|531|531.3|530|153
1618818300000|2021-04-19 07:45:00|532|530.8|532.3|531|532.5|531.3|531.8|530.5|499
1618818600000|2021-04-19 07:50:00|532.5|530.8|532.5|531.3|532.5|531.3|532|530.8|119
1618818900000|2021-04-19 07:55:00|532.8|531.5|533.3|532|533.5|532.3|532.8|531.5|143
1618819200000|2021-04-19 08:00:00|533|531.8|533.3|532|533.5|532.3|533|531.8|893
1618819500000|2021-04-19 08:05:00|533.5|532.3|533|531.8|533.5|532.3|532.8|531.5|449
1618819800000|2021-04-19 08:10:00|532.8|531.5|532.5|531.3|533|531.8|532.3|531|278
1618820100000|2021-04-19 08:15:00|532.8|531.5|532.3|531|532.8|531.5|532.3|531|199
1618820400000|2021-04-19 08:20:00|532.5|531.3|532.5|531.3|532.5|531.3|532|530.8|257
1618820700000|2021-04-19 08:25:00|532.3|531|532|530.8|532.5|531.3|532|530.8|427
1618821000000|2021-04-19 08:30:00|532.3|531|533.3|532|533.3|532|531.8|530.5|3081
1618821300000|2021-04-19 08:35:00|533.5|532.3|533.5|532.3|534|532.5|533.3|531.8|395
1618821600000|2021-04-19 08:40:00|533.8|532.5|533|531.8|534|532.8|533|531.8|132
1618821900000|2021-04-19 08:45:00|532.8|531.5|533.3|532|533.3|532|532.8|531.5|113
1618822200000|2021-04-19 08:50:00|533|531.8|532.3|531|533|531.8|532.3|531|164
1618822500000|2021-04-19 08:55:00|532|530.8|532.5|531.3|532.8|531.5|532|530.8|402
1618822800000|2021-04-19 09:00:00|532.8|531.5|531.5|530.3|532.8|531.5|531.5|530.3|211
1618823100000|2021-04-19 09:05:00|531.3|530|531|529.8|531.5|530.3|530.8|529.5|407
1618823400000|2021-04-19 09:10:00|530.8|529.5|532|530.5|532|530.5|530.8|529.5|311
1618823700000|2021-04-19 09:15:00|531.8|530.3|531.5|530.3|531.8|530.5|531.5|530.3|295
1618824000000|2021-04-19 09:20:00|531.8|530.5|531.3|530|532|530.8|531|529.8|216
1618824300000|2021-04-19 09:25:00|531.5|530.3|531.3|530|531.8|530.5|531|529.8|158
1618824600000|2021-04-19 09:30:00|531.5|530.3|531.3|530|531.5|530.3|531|529.5|123
1618824900000|2021-04-19 09:35:00|531.5|530.3|531.3|530|531.5|530.3|531|529.8|412
1618825200000|2021-04-19 09:40:00|531|529.8|531.3|530|531.5|530.3|530.8|529.5|283
1618825500000|2021-04-19 09:45:00|531|529.8|531|529.8|531.3|529.8|530.8|529.5|265
1618825800000|2021-04-19 09:50:00|531.3|530|531.3|530|531.3|530|531|529.8|342
1618826100000|2021-04-19 09:55:00|531|529.8|531|529.8|531.3|530|530.8|529.5|1896
1618826400000|2021-04-19 10:00:00|530.8|529.5|530.8|529.5|531.3|530|530.8|529.5|92
1618826700000|2021-04-19 10:05:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|218
1618827000000|2021-04-19 10:10:00|531.3|530|531.8|530.5|532|530.8|531.3|530|248
1618827300000|2021-04-19 10:15:00|532|530.8|531.5|530.3|532|530.8|531.3|530|156
1618827600000|2021-04-19 10:20:00|531.3|530|532|530.8|532|530.8|531.3|530|193
1618827900000|2021-04-19 10:25:00|531.8|530.5|531.8|530.5|532|530.8|531.8|530.5|218
1618828200000|2021-04-19 10:30:00|532|530.8|532|530.8|532|530.8|531.8|530.5|154
1618828500000|2021-04-19 10:35:00|531.8|530.5|531.5|530.3|532|530.8|531.5|530.3|48
1618828800000|2021-04-19 10:40:00|531.8|530.5|530.5|529.3|531.8|530.5|530.5|529.3|203
1618829100000|2021-04-19 10:45:00|530.8|529.5|531|529.8|531.3|530|530.5|529.3|353
1618829400000|2021-04-19 10:50:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|246
1618829700000|2021-04-19 10:55:00|530.5|529.3|530.5|529.3|531|529.8|530.3|529|146
1618830000000|2021-04-19 11:00:00|530.3|529|530.5|529.3|531|529.8|530.3|529|123
1618830300000|2021-04-19 11:05:00|530.3|529|530.8|529.5|530.8|529.5|530.3|529|412
1618830600000|2021-04-19 11:10:00|531|529.8|530.5|529.3|531|529.8|530.5|529|53
1618830900000|2021-04-19 11:15:00|530.3|529|530.8|529.5|531|529.8|530.3|529|205
1618831200000|2021-04-19 11:20:00|531|529.8|530.5|529.3|531|529.8|530|528.8|204
1618831500000|2021-04-19 11:25:00|530.3|529|530|528.8|530.5|529|530|528.8|134
1618831800000|2021-04-19 11:30:00|530.3|529|530.3|529|530.3|529|530|528.8|258
1618832100000|2021-04-19 11:35:00|530|528.8|530.5|529|530.5|529.3|530|528.8|84
1618832400000|2021-04-19 11:40:00|530.3|529.3|530.8|529.5|530.8|529.5|530.3|529|125
1618832700000|2021-04-19 11:45:00|530.5|529.3|530.8|529.5|530.8|529.5|530.3|529|87
1618833000000|2021-04-19 11:50:00|530.5|529.3|530.5|529.3|530.8|529.5|530.5|529.3|91
1618833300000|2021-04-19 11:55:00|530.8|529.5|530.5|529.3|530.8|529.5|530.5|529.3|88
1618833600000|2021-04-19 12:00:00|530.3|529|530.3|529|530.3|529|530|528.8|202
1618833900000|2021-04-19 12:05:00|530.5|529.3|530|528.8|530.5|529.3|530|528.8|197
1618834200000|2021-04-19 12:10:00|530.3|529|530.3|529|530.3|529|530|528.8|171
1618834500000|2021-04-19 12:15:00|530|528.8|530.5|529.3|530.5|529.3|530|528.8|121
1618834800000|2021-04-19 12:20:00|530.8|529|531.3|530|531.5|530.3|530.8|529|2966
1618835100000|2021-04-19 12:25:00|531.5|530.3|531.5|530.3|531.8|530.5|531.3|530|469
1618835400000|2021-04-19 12:30:00|531.8|530.5|531.8|530.5|532|530.8|531.5|530.3|188
1618835700000|2021-04-19 12:35:00|532|530.8|532|530.8|532|530.8|531.5|530.3|266
1618836000000|2021-04-19 12:40:00|532.3|530.5|532.5|531.3|532.5|531.3|532|530.5|294
1618836300000|2021-04-19 12:45:00|532.8|531.5|532.5|531.3|533|531.8|532.5|531.3|315
1618836600000|2021-04-19 12:50:00|532.8|531.5|532|530.8|532.8|531.5|532|530.8|117
1618836900000|2021-04-19 12:55:00|532.3|531|532.3|531|532.8|531.5|532|530.8|654
1618837200000|2021-04-19 13:00:00|532|530.8|532.5|531.3|533.3|532|531.8|530.5|2010
1618837500000|2021-04-19 13:05:00|532.8|531.5|532.5|531.3|532.8|531.5|531.5|530.3|363
1618837800000|2021-04-19 13:10:00|532.3|531|531.8|530.5|532.3|531|531.5|530.3|340
1618838100000|2021-04-19 13:15:00|531.5|530.3|531|529.8|531.8|530.5|530.8|529.5|404
1618838400000|2021-04-19 13:20:00|530.8|529.5|531|529.8|531.5|530.3|530.5|529.3|366
1618838700000|2021-04-19 13:25:00|531.3|529.5|532.3|531|532.3|531|531|529.5|303
1618839000000|2021-04-19 13:30:00|532.5|530.8|533|531.8|533|531.8|532|530.8|207
1618839300000|2021-04-19 13:35:00|533.3|531.5|534.3|533|534.8|533.5|533|531.5|862
1618839600000|2021-04-19 13:40:00|534|532.8|534.3|533|534.3|533|533.8|532.5|193
1618839900000|2021-04-19 13:45:00|534.5|533.3|533.8|532.5|534.5|533.3|533.5|532.3|200
1618840200000|2021-04-19 13:50:00|534|532.8|533.5|532.3|534.3|533|533.5|532.3|212
1618840500000|2021-04-19 13:55:00|533.8|532.5|533.5|532.3|534|532.8|533.5|532.3|118
1618840800000|2021-04-19 14:00:00|533.8|532.5|532.3|530.8|533.8|532.5|532|530.8|388
1618841100000|2021-04-19 14:05:00|532|530.5|531.5|530.3|532.3|531|531.5|530|513
1618841400000|2021-04-19 14:10:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|363
1618841700000|2021-04-19 14:15:00|531.3|530|531.5|530.3|531.5|530.3|530.8|529.5|334
1618842000000|2021-04-19 14:20:00|531.3|530|532.3|531|532.3|531|531.3|530|179
1618842300000|2021-04-19 14:25:00|532|530.8|531.8|530.5|532.3|531|531.5|530.3|277
1618842600000|2021-04-19 14:30:00|532|530.8|531|529.8|532|530.8|530.5|529.3|172
1618842900000|2021-04-19 14:35:00|530.8|529.5|531|529.8|531.8|530.5|530.8|529.5|220
1618843200000|2021-04-19 14:40:00|530.8|529.5|530.3|529|531|529.8|530|528.8|275
1618843500000|2021-04-19 14:45:00|530|528.8|530.3|529|530.5|529|529.5|528.3|340
1618843800000|2021-04-19 14:50:00|530|528.8|529.8|528.5|530.3|529|529.5|528.3|1555
1618844100000|2021-04-19 14:55:00|529.5|528.3|529.3|528|529.8|528.5|529|527.8|287
1618844400000|2021-04-19 15:00:00|529|527.8|529.3|528|529.8|528.5|529|527.5|494
1618844700000|2021-04-19 15:05:00|529.5|528.3|528.8|527.5|529.8|528.5|528.8|527.5|477
1618845000000|2021-04-19 15:10:00|528.5|527.3|528.3|527|529|527.8|528|526.8|983
1618845300000|2021-04-19 15:15:00|528.5|527.3|528.3|527|528.5|527.3|528.3|527|504
1618845600000|2021-04-19 15:20:00|528.5|527.3|528.8|527.5|529|527.8|528.3|527|636
1618845900000|2021-04-19 15:25:00|529|527.8|529.8|528.5|529.8|528.5|528.8|527.5|1472
1618846200000|2021-04-19 15:30:00|530|528.8|530.3|529|530.5|529.3|529.8|528.5|1201
1618846500000|2021-04-19 15:35:00|530|528.8|530.5|529.3|530.8|529.5|530|528.8|358
1618846800000|2021-04-19 15:40:00|530.8|529.5|530.3|529|531|529.8|530|528.8|523
1618847100000|2021-04-19 15:45:00|530|528.8|529.5|528.3|530.3|529|529.3|528|248
1618847400000|2021-04-19 15:50:00|529.8|528.5|530.3|529|530.8|529.5|529.5|528.3|306
1618847700000|2021-04-19 15:55:00|530.5|529.3|529.8|528.5|530.5|529.3|529.8|528.5|83
1618848000000|2021-04-19 16:00:00|530|528.8|530.5|529.3|530.8|529.5|530|528.8|90
1618848300000|2021-04-19 16:05:00|530.8|529.5|531|529.8|531|529.8|530.5|529.5|271
1618848600000|2021-04-19 16:10:00|531.3|530|531.8|530.5|532|530.5|531|529.8|266
1618848900000|2021-04-19 16:15:00|532|530.8|531.5|530.3|532|530.8|531.3|530|405
1618849200000|2021-04-19 16:20:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|226
1618849500000|2021-04-19 16:25:00|531.3|530|531.5|530.3|531.8|530.5|531.3|530|145
1618849800000|2021-04-19 16:30:00|531.3|530|530.8|529.5|531.5|530.3|530.3|529|547
1618850100000|2021-04-19 16:35:00|531|529.8|530.5|529.3|531.3|530|530.5|529|124
1618850400000|2021-04-19 16:40:00|530.3|529|530|528.8|530.5|529.3|530|528.8|91
1618850700000|2021-04-19 16:45:00|530.3|529|530.5|529.3|530.5|529.3|530|528.8|105
1618851000000|2021-04-19 16:50:00|530.8|529.5|531.8|530.5|531.8|530.5|530.8|529.5|63
1618851300000|2021-04-19 16:55:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|79
1618851600000|2021-04-19 17:00:00|531.3|530|531.3|530|531.5|530.3|531|529.8|151
1618851900000|2021-04-19 17:05:00|531.5|530.3|531.5|530.3|531.8|530.5|531.3|530|2980
1618852200000|2021-04-19 17:10:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|2146
1618852500000|2021-04-19 17:15:00|531.3|530|531.3|530|531.5|530.3|531|529.8|38
1618852800000|2021-04-19 17:20:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530|91
1618853100000|2021-04-19 17:25:00|531.5|530.3|531.5|530.3|531.8|530.5|531.3|530|115
1618853400000|2021-04-19 17:30:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530.3|56
1618853700000|2021-04-19 17:35:00|531.8|530.5|532|530.8|532|530.8|531.8|530.3|113
1618854000000|2021-04-19 17:40:00|532.3|531|531.8|530.5|532.3|531|531.8|530.5|191
1618854300000|2021-04-19 17:45:00|531.5|530.3|532.5|531|532.5|531.3|531.3|530|158
1618854600000|2021-04-19 17:50:00|532.3|531.3|532|530.8|532.5|531.3|531.8|530.5|59
1618854900000|2021-04-19 17:55:00|532.3|531|532.3|531|532.5|531.3|532|530.8|32
1618855200000|2021-04-19 18:00:00|532.5|531.3|532.3|531|532.5|531.3|532|530.8|50
1618855500000|2021-04-19 18:05:00|532.5|531.3|532.5|531.3|532.8|531.5|532.3|531|70
1618855800000|2021-04-19 18:10:00|532.8|531.5|532|530.8|532.8|531.5|532|530.8|150
1618856100000|2021-04-19 18:15:00|532.3|531|532.5|531.3|532.5|531.3|532|530.8|168
1618856400000|2021-04-19 18:20:00|532.3|531|532.5|531|532.5|531.3|532.3|531|93
1618856700000|2021-04-19 18:25:00|532.3|531.3|531|529.8|532.5|531.3|530.8|529.5|413
1618857000000|2021-04-19 18:30:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529|3207
1618857300000|2021-04-19 18:35:00|531||530.8||531||530.8||6
1618857600000|2021-04-19 18:40:00|530.5|529.3|530.8|529.5|530.8|529.5|530.3|529|92
1618857900000|2021-04-19 18:45:00|531|529.8|531.3|529.8|531.3|529.8|530.8|529.5|17
1618858200000|2021-04-19 18:50:00|531|530|531|529.8|531.5|530|531|529.8|23
1618858500000|2021-04-19 18:55:00||529.5||529.8||529.8||529.5|47
1618858800000|2021-04-19 19:00:00|531.3|530|531.3|530|531.3|530|531|529.8|32
1618859100000|2021-04-19 19:05:00|531|529.8|531.3|530|531.3|530|531|529.8|17
1618859400000|2021-04-19 19:10:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530.3|120
1618859700000|2021-04-19 19:15:00|531.8|530.5|531.5|530.3|531.8|530.5|531.3|530|19
1618860000000|2021-04-19 19:20:00|531.3|530|531.3|530|531.5|530.3|531.3|529.8|22
1618860300000|2021-04-19 19:25:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|20
1618860600000|2021-04-19 19:30:00|531.5|529.8|531.3|530|531.5|530|531|529.8|78
1618860900000|2021-04-19 19:35:00|||||||||4
1618861200000|2021-04-19 19:40:00|531|529.8|531.3|530|531.3|530|531|529.8|22
1618861500000|2021-04-19 19:45:00|531|529.8|531.3|530|531.3|530|531|529.8|32
1618861800000|2021-04-19 19:50:00|531.5|530.3|531.8|530.5|531.8|530.5|531.3|530|139
1618862100000|2021-04-19 19:55:00|532||531.8||532||531.8||43
1618862400000|2021-04-19 20:00:00|532||531.8||532||531.8||8
1618862700000|2021-04-19 20:05:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|2561
1618863000000|2021-04-19 20:10:00|531.3|530|531.8|530.5|531.8|530.5|531.3|530|7238
1618863300000|2021-04-19 20:15:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530.3|40
1618863600000|2021-04-19 20:20:00|531.3|530|531.5|530.3|531.5|530.3|531.3|530|6
1618863900000|2021-04-19 20:25:00|||||||||6
1618864200000|2021-04-19 20:30:00|||||||||7
1618864500000|2021-04-19 20:35:00|531.3|530|531.3|530|531.5|530.3|531.3|530|27
1618864800000|2021-04-19 20:40:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|38
1618865100000|2021-04-19 20:45:00|531.8|530.5|531.3|530|531.8|530.5|531.3|530|80
1618865400000|2021-04-19 20:50:00|531.5|530.3|531.5|530.3|531.5|530.3|531.5|530|35
1618865700000|2021-04-19 20:55:00|531.8|530|531.8|530.3|531.8|530.5|531.3|530|47
1618866000000|2021-04-19 21:00:00|532|530.5|532|530.5|532|530.5|532|530.5|1
1618866300000|2021-04-19 21:05:00||530.3||530||530.3||530|0
1618867200000|2021-04-19 21:20:00||530.3||530.3||530.3||530.3|0
1618867800000|2021-04-19 21:30:00||530||529.8||530||529.8|1
1618868700000|2021-04-19 21:45:00||530||530||530||530|0
1618869000000|2021-04-19 21:50:00||529.8||529.8||529.8||529.8|0
1618869300000|2021-04-19 21:55:00|||||||||5
1618880400000|2021-04-20 01:00:00|532.3|530.8|532|530.8|532.3|530.8|531.8|530.5|8
1618880700000|2021-04-20 01:05:00|531.8|530.5|532|530.5|532|530.8|531.8|530.5|5
1618881000000|2021-04-20 01:10:00|531.8|530.8|532|530.5|532|530.8|531.8|530.5|4
1618881300000|2021-04-20 01:15:00|531.8|530.8|531.3|530|532|530.8|531.3|530|7
1618881600000|2021-04-20 01:20:00|531|529.8|530.8|529.5|531.3|530|530.5|529.3|45
1618881900000|2021-04-20 01:25:00|531|529.3|531.3|530|531.5|530.3|531|529.3|59
1618882200000|2021-04-20 01:30:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530|7
1618882500000|2021-04-20 01:35:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530.3|36
1618882800000|2021-04-20 01:40:00|531.8|530.5|531.8|530.5|531.8|530.5|531.5|530.3|7
1618883100000|2021-04-20 01:45:00|531.5|530.3|532|530.8|532|530.8|531.5|530.3|17
1618883400000|2021-04-20 01:50:00|532.3|531|532.3|531|532.3|531|532|530.8|2
1618883700000|2021-04-20 01:55:00|532.5|531.3|533.3|531.8|533.3|531.8|532.5|531.3|21
1618884000000|2021-04-20 02:00:00|533.5|532|533.8|532.5|534|532.8|533.3|532|106
1618884300000|2021-04-20 02:05:00|533.5|532.3|533.5|532.3|533.8|532.5|533.5|532.3|20
1618884600000|2021-04-20 02:10:00|533.8|532|533.5|532|533.8|532.5|533.3|532|9
1618884900000|2021-04-20 02:15:00|533.3|532.3|533.8|532.5|534.3|532.8|533.3|532.3|48
1618885200000|2021-04-20 02:20:00|534|532.3|534|532.8|534.3|533|533.8|532.3|162
1618885500000|2021-04-20 02:25:00|533.8|532.5|534.3|532.8|534.5|533|533.8|532.5|75
1618885800000|2021-04-20 02:30:00|534|533|534.3|533|534.5|533.3|534|532.8|20
1618886100000|2021-04-20 02:35:00|534.5|533.3|534.3|533|534.5|533.3|534.3|533|9
1618886400000|2021-04-20 02:40:00|534|532.8|534.5|533.3|534.5|533.3|534|532.5|64
1618886700000|2021-04-20 02:45:00|534.3|533|534.3|533|534.5|533.3|534|532.8|76
1618887000000|2021-04-20 02:50:00|534|532.8|534|532.5|534|532.8|534|532.5|44
1618887300000|2021-04-20 02:55:00|533.8|532.8|533.8|532.5|534|532.8|533.8|532.5|35
1618887600000|2021-04-20 03:00:00|534|532.8|533.8|532.5|534|532.8|533.5|532.3|9
1618887900000|2021-04-20 03:05:00|534|532.8|534.3|533|534.3|533|534|532.8|14
1618888200000|2021-04-20 03:10:00|534.5|533.3|535.3|533.8|535.3|534|534.5|533.3|84
1618888500000|2021-04-20 03:15:00|535|534|535.3|534|535.3|534|535|533.8|17
1618888800000|2021-04-20 03:20:00|535|533.8|535.3|534|535.3|534|534.8|533.5|29
1618889100000|2021-04-20 03:25:00|535|533.8|534.5|533.3|535.3|533.8|534.5|533.3|12
1618889400000|2021-04-20 03:30:00|534.8|533.5|535|533.5|535|533.8|534.8|533.5|37
1618889700000|2021-04-20 03:35:00|534.8|533.8|534.8|533.3|534.8|533.8|534.5|533.3|2
1618890000000|2021-04-20 03:40:00||533.5||533.3||533.5||533.3|0
1618890300000|2021-04-20 03:45:00||533.5||533.5||533.5||533.3|0
1618890600000|2021-04-20 03:50:00||533.3||533.5||533.5||533.3|0
1618890900000|2021-04-20 03:55:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533.3|1
1618891200000|2021-04-20 04:00:00|534.3|533|534.3|533|534.3|533.3|534.3|533|8
1618891500000|2021-04-20 04:05:00|534|532.8|534.3|533|534.3|533|534|532.8|77
1618891800000|2021-04-20 04:10:00|534|532.8|534.3|532.8|534.3|533|534|532.8|5
1618892100000|2021-04-20 04:15:00|534|533|534.3|533|534.3|533|534|532.8|1
1618892400000|2021-04-20 04:20:00|534.5|533.3|534.5|533.3|534.5|533.3|534.3|533|0
1618892700000|2021-04-20 04:25:00|534.3|533|534.8|533.5|534.8|533.5|534.3|533|21
1618893000000|2021-04-20 04:30:00|535|533.8|535|533.8|535|533.8|534.8|533.8|135
1618893300000|2021-04-20 04:35:00|535.3|534|535.3|533.8|535.3|534|535|533.8|51
1618893600000|2021-04-20 04:40:00|535|534|535.3|534|535.3|534|535|533.8|15
1618893900000|2021-04-20 04:45:00|535|533.8|535.3|534|535.3|534|535|533.8|3
1618894200000|2021-04-20 04:50:00|535|533.8|535.3|534|535.3|534|535|533.8|3
1618894500000|2021-04-20 04:55:00|535.5||535.3||535.5||535.3||114
1618894800000|2021-04-20 05:00:00|535.5|534.3|535.5|534.3|535.5|534.3|535.3|534|31
1618895100000|2021-04-20 05:05:00||534||534.3||534.3||534|5
1618895400000|2021-04-20 05:10:00|535.3|534|535.3|534|535.5|534|535.3|534|14
1618895700000|2021-04-20 05:15:00|535.5|534.3|535.3|534|535.5|534.3|535.3|534|19
1618896000000|2021-04-20 05:20:00|535.5|534.3|535.3|534|535.5|534.3|535.3|534|46
1618896300000|2021-04-20 05:25:00|535|533.8|535.3|534|535.3|534|535|533.8|16
1618896600000|2021-04-20 05:30:00|535|533.8|535.3|534|535.3|534|535|533.8|12
1618896900000|2021-04-20 05:35:00|535|533.8|535|533.8|535|534|535|533.8|93
1618897200000|2021-04-20 05:40:00|534.8|533.5|535|533.8|535|533.8|534.8|533.5|10
1618897500000|2021-04-20 05:45:00|535.3|534|535.3|533.8|535.3|534|535|533.8|6
1618897800000|2021-04-20 05:50:00|535|534|535.3|534|535.5|534.3|535|533.8|15
1618898100000|2021-04-20 05:55:00|535.5|534.3|536.5|535|536.5|535.3|535.5|534|285
1618898400000|2021-04-20 06:00:00|536.8|535.3|537|535.8|537|535.8|536.3|535|349
1618898700000|2021-04-20 06:05:00|536.8|535.5|536.8|535.5|537|535.8|536.8|535.5|81
1618899000000|2021-04-20 06:10:00|536.5|535.3|536.8|535.5|537|535.5|536.5|535.3|123
1618899300000|2021-04-20 06:15:00|536.5|535.3|536.5|535|536.8|535.5|536.3|534.8|42
1618899600000|2021-04-20 06:20:00|536.3|535.3|536|534.5|536.5|535.3|535.8|534.5|57
1618899900000|2021-04-20 06:25:00|535.8|534.8|535.8|534.5|536|534.8|535.5|534.3|93
1618900200000|2021-04-20 06:30:00|535.5|534.3|536|534.5|536|534.8|535.5|534|65
1618900500000|2021-04-20 06:35:00|535.8|534.3|535.5|534|535.8|534.5|535.5|534|94
1618900800000|2021-04-20 06:40:00|535.3|534.3|535.3|534|535.5|534.3|535|533.8|46
1618901100000|2021-04-20 06:45:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|53
1618901400000|2021-04-20 06:50:00|535.3|534|534.8|533.5|535.5|534.3|534.8|533.5|33
1618901700000|2021-04-20 06:55:00|535|533.8|535.3|534|535.3|534|534.8|533.5|106
1618902000000|2021-04-20 07:00:00|535.5|534.3|536|534.5|536|534.8|535.3|534|243
1618902300000|2021-04-20 07:05:00|535.8|534.8|535.8|534.5|536|534.8|535.3|534|132
1618902600000|2021-04-20 07:10:00|536|534.8|535|533.8|536|534.8|534.8|533.5|116
1618902900000|2021-04-20 07:15:00|534.8|533.5|534.5|533.3|535.3|534|534.3|533|764
1618903200000|2021-04-20 07:20:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|257
1618903500000|2021-04-20 07:25:00|535|533.8|535.5|534.3|535.5|534.3|535|533.8|286
1618903800000|2021-04-20 07:30:00|535.8|534.5|535.5|534.3|536|534.5|535.5|534.3|114
1618904100000|2021-04-20 07:35:00|535.3|534|536|534.8|536.3|535|535.3|534|157
1618904400000|2021-04-20 07:40:00|536.3|535|536.3|535|536.5|535.3|536|534.8|388
1618904700000|2021-04-20 07:45:00|536.5|535.3|536|534.8|536.5|535.3|535.8|534.5|514
1618905000000|2021-04-20 07:50:00|535.8|534.5|536.3|535|536.3|535|535.8|534.5|493
1618905300000|2021-04-20 07:55:00|536|534.8|536.5|535.3|536.5|535.3|536|534.8|71
1618905600000|2021-04-20 08:00:00|536.8|535.5|536.3|535|536.8|535.5|536|534.8|218
1618905900000|2021-04-20 08:05:00|536.5|534.8|536.5|535.3|536.8|535.5|536.3|534.8|196
1618906200000|2021-04-20 08:10:00|536.3|535|536.5|535.3|536.5|535.3|536|534.8|95
1618906500000|2021-04-20 08:15:00|536.8|535.5|536.5|535.3|536.8|535.5|536|534.8|356
1618906800000|2021-04-20 08:20:00|536.3|535|536.5|535.3|536.8|535.5|536|534.8|719
1618907100000|2021-04-20 08:25:00|536.8|535.5|536.8|535.5|537|535.5|536.3|535|7278
1618907400000|2021-04-20 08:30:00|536.5|535.3|536|534.8|537.3|536|536|534.8|405
1618907700000|2021-04-20 08:35:00|536.3|535|537.3|536|537.3|536|536|534.8|377
1618908000000|2021-04-20 08:40:00|537|535.8|536.5|535.3|537.3|536|536.3|535|684
1618908300000|2021-04-20 08:45:00|536.3|535|536.8|535.5|537|535.8|536.3|535|64
1618908600000|2021-04-20 08:50:00|537|535.8|536.8|535.3|537.3|536|536.5|535.3|267
1618908900000|2021-04-20 08:55:00|537|535.5|537.3|536|537.3|536|536.8|535.3|329
1618909200000|2021-04-20 09:00:00|537|535.8|536.8|535.5|537.3|536|536.3|535|333
1618909500000|2021-04-20 09:05:00|537|535.8|536.5|535.3|537|535.8|536.5|535.3|72
1618909800000|2021-04-20 09:10:00|536.3|535|536.3|535|536.8|535.3|536|534.8|165
1618910100000|2021-04-20 09:15:00|536|534.8|535.8|534.5|536.5|535.3|535.5|534.3|118
1618910400000|2021-04-20 09:20:00|535.5|534.3|535.8|534.5|536|534.8|535.5|534.3|137
1618910700000|2021-04-20 09:25:00|535.5|534.3|535|533.8|535.5|534.3|534.8|533.5|367
1618911000000|2021-04-20 09:30:00|534.8|533.5|534.3|532.8|535|533.8|534|532.8|232
1618911300000|2021-04-20 09:35:00|534|533|535|533.8|535.3|534|534|532.8|188
1618911600000|2021-04-20 09:40:00|534.8|533.5|534.5|533.3|535.3|533.8|534.3|533|221
1618911900000|2021-04-20 09:45:00|534.3|533|534.3|533|534.5|533.3|534|532.8|98
1618912200000|2021-04-20 09:50:00|534.5|533.3|534.5|533|534.5|533.3|534|532.8|129
1618912500000|2021-04-20 09:55:00|534.3|532.8|534|532.8|534.3|533|533.8|532.5|180
1618912800000|2021-04-20 10:00:00|533.8|532.5|533.8|532.5|534.3|532.8|533.5|532.3|260
1618913100000|2021-04-20 10:05:00|533.5|532.3|533.8|532.5|533.8|532.5|533.5|532.3|140
1618913400000|2021-04-20 10:10:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|309
1618913700000|2021-04-20 10:15:00|534.3|533|534.3|533|534.5|533.3|534.3|533|106
1618914000000|2021-04-20 10:20:00|534|532.8|534|532.8|534.5|533.3|533.8|532.5|200
1618914300000|2021-04-20 10:25:00|534.3|533|534.3|533|534.5|533.3|534|532.8|124
1618914600000|2021-04-20 10:30:00|534.5|533.3|534|532.8|534.5|533.3|533.8|532.5|92
1618914900000|2021-04-20 10:35:00|533.8|532.5|534.3|533|534.3|533|533.8|532.5|107
1618915200000|2021-04-20 10:40:00|534|532.8|532.8|531.5|534.3|533|532.5|531.3|380
1618915500000|2021-04-20 10:45:00|532.5|531.3|532.3|531|532.8|531.5|532.3|531|279
1618915800000|2021-04-20 10:50:00|532.5|531.3|532.5|531.3|532.5|531.3|532.3|531|137
1618916100000|2021-04-20 10:55:00|532.3|531|532|530.8|532.3|531|531.8|530.5|2591
1618916400000|2021-04-20 11:00:00|531.8|530.5|531.3|530|531.8|530.5|531|529.8|717
1618916700000|2021-04-20 11:05:00|531|529.8|531|529.8|531|529.8|530.3|529|334
1618917000000|2021-04-20 11:10:00|530.8|529.5|530.8|529.5|530.8|529.5|530.3|529|413
1618917300000|2021-04-20 11:15:00|530.5|529.3|530.5|529.3|530.8|529.5|530.3|529|313
1618917600000|2021-04-20 11:20:00|530.8|529.5|530.8|529.5|531.3|530|530.5|529.5|254
1618917900000|2021-04-20 11:25:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|200
1618918200000|2021-04-20 11:30:00|531.3|530|531.3|530|531.5|530.3|531|529.8|303
1618918500000|2021-04-20 11:35:00|531|529.8|531.5|530.3|531.8|530.5|531|529.8|139
1618918800000|2021-04-20 11:40:00|531.8|530.5|531.8|530.5|532|530.8|531.5|530.3|96
1618919100000|2021-04-20 11:45:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|540
1618919400000|2021-04-20 11:50:00|531.5|530.3|531.8|530.5|531.8|530.5|531.5|530.3|127
1618919700000|2021-04-20 11:55:00|532|530.8|532|530.8|532.3|530.8|531.8|530.5|114
1618920000000|2021-04-20 12:00:00|532.3|531|531.8|530.5|532.3|531|531.5|530.3|167
1618920300000|2021-04-20 12:05:00|531.5|530.3|531.8|530.5|531.8|530.5|531|529.8|177
1618920600000|2021-04-20 12:10:00|531.5|530.3|532.5|531|532.5|531.3|531.5|530.3|194
1618920900000|2021-04-20 12:15:00|532.3|531.3|533|531.5|533.3|532|532.3|531|279
1618921200000|2021-04-20 12:20:00|532.8|531.8|532|530.8|533|531.8|532|530.5|172
1618921500000|2021-04-20 12:25:00|532.3|531|532|530.8|532.3|531|531.8|530.5|222
1618921800000|2021-04-20 12:30:00|532.3|531|532.8|531.3|532.8|531.5|532|530.8|229
1618922100000|2021-04-20 12:35:00|532.5|531.5|532|530.8|532.8|531.5|532|530.8|125
1618922400000|2021-04-20 12:40:00|531.8|530.5|531.8|530.5|532.3|531|531.5|530.3|164
1618922700000|2021-04-20 12:45:00|532|530.8|531.8|530.5|532|530.8|531.5|530.3|105
1618923000000|2021-04-20 12:50:00|531.5|530.3|532|530.5|532|530.8|531.5|530.3|209
1618923300000|2021-04-20 12:55:00|531.8|530.8|531.8|530.5|532|530.8|531.5|530.3|224
1618923600000|2021-04-20 13:00:00|531.5|530.3|531.3|530|532|530.8|530.8|529.5|362
1618923900000|2021-04-20 13:05:00|531|529.8|532.3|531|532.8|531.5|531|529.8|294
1618924200000|2021-04-20 13:10:00|532.5|531.3|532.8|531.5|533|531.8|532.3|531|306
1618924500000|2021-04-20 13:15:00|533|531.8|532.3|531|533|531.8|531.5|530|436
1618924800000|2021-04-20 13:20:00|532.5|531.3|531.3|530|532.5|531.3|531|529.8|468
1618925100000|2021-04-20 13:25:00|531|529.8|531.3|530|531.8|530.5|531|529.8|261
1618925400000|2021-04-20 13:30:00|531|529.8|531.8|530.5|531.8|530.5|530.8|529.5|328
1618925700000|2021-04-20 13:35:00|531.5|530.3|530.8|529.5|531.8|530.5|530.8|529.5|281
1618926000000|2021-04-20 13:40:00|531|529.8|530.8|529.5|531.3|530|530|528.8|541
1618926300000|2021-04-20 13:45:00|531|529.8|530.5|529.3|531|529.8|530|528.5|397
1618926600000|2021-04-20 13:50:00|530.3|529|530|528.8|530.5|529.3|529.3|528|458
1618926900000|2021-04-20 13:55:00|530.3|529|530.8|529.5|531.3|530|530|528.8|269
1618927200000|2021-04-20 14:00:00|530.5|529.3|530.3|529|531.5|530.3|530.3|529|3791
1618927500000|2021-04-20 14:05:00|530|528.8|531.3|530|531.5|530.3|530|528.8|585
1618927800000|2021-04-20 14:10:00|531.5|530.3|531|529.8|532|530.8|530.8|529.5|217
1618928100000|2021-04-20 14:15:00|531.3|530|531|529.8|531.5|530.3|530.8|529.5|210
1618928400000|2021-04-20 14:20:00|531.3|530|531.3|530|531.5|530.3|530.5|529.3|212
1618928700000|2021-04-20 14:25:00|531|529.8|531.5|530.3|531.8|530.5|530.8|529.5|164
1618929000000|2021-04-20 14:30:00|531.3|530|530.3|529|531.5|530.3|530.3|529|372
1618929300000|2021-04-20 14:35:00|530.5|529.3|528.3|527|530.5|529.3|528|526.8|950
1618929600000|2021-04-20 14:40:00|528|526.8|526.8|525.5|528|526.8|526.5|525.3|1507
1618929900000|2021-04-20 14:45:00|526.5|525.3|523.3|522|526.5|525.3|523|521.8|1316
1618930200000|2021-04-20 14:50:00|523|521.8|520.3|519|523.5|522.3|520|518.8|1116
1618930500000|2021-04-20 14:55:00|520|518.8|521|519.5|522.5|521.3|518.5|517.3|1615
1618930800000|2021-04-20 15:00:00|520.8|519.8|521.5|520.3|521.5|520.3|519|517.8|1364
1618931100000|2021-04-20 15:05:00|521.3|520|520.5|519.3|521.5|520|519.8|518.5|1163
1618931400000|2021-04-20 15:10:00|520.3|519|522.3|521|522.5|521.3|520|518.8|1899
1618931700000|2021-04-20 15:15:00|522|520.8|520.5|519.3|522.5|521.3|520.3|519|783
1618932000000|2021-04-20 15:20:00|520.8|519.5|519.8|518.5|520.8|519.5|519.5|518.3|803
1618932300000|2021-04-20 15:25:00|519.5|518.3|519.8|518.5|520.8|519.5|519|517.8|2005
1618932600000|2021-04-20 15:30:00|519.5|518.3|520.8|519.5|521.3|520|519.5|518.3|1339
1618932900000|2021-04-20 15:35:00|520.5|519.3|521.8|520.5|521.8|520.5|520.3|519|4115
1618933200000|2021-04-20 15:40:00|521.5|520.3|524|522.8|524.3|523|521.5|520.3|710
1618933500000|2021-04-20 15:45:00|524.3|523|524|522.8|524.3|523|523|521.8|276
1618933800000|2021-04-20 15:50:00|524.3|523|524.3|523|524.5|523.3|523.5|522.3|179
1618934100000|2021-04-20 15:55:00|524|522.8|524.3|523|524.5|523.3|523.8|522.5|306
1618934400000|2021-04-20 16:00:00|524.5|523.3|524|522.8|524.8|523.5|523.8|522.5|144
1618934700000|2021-04-20 16:05:00|524.3|523|523.3|522|524.3|523|523|521.8|141
1618935000000|2021-04-20 16:10:00|523.5|522.3|524.8|523.5|524.8|523.5|523.3|522|207
1618935300000|2021-04-20 16:15:00|524.5|523.3|525.3|524|525.3|524|524.3|523|122
1618935600000|2021-04-20 16:20:00|525.5|524.3|525.5|524.3|525.8|524.5|525|523.8|466
1618935900000|2021-04-20 16:25:00|525.8|524.5|525.3|523.8|526|524.8|525|523.8|108
1618936200000|2021-04-20 16:30:00|525|524|524.5|523.3|525.5|524.3|524.5|523.3|214
1618936500000|2021-04-20 16:35:00|524.8|523.5|524.5|523.3|525|523.8|524.3|523|82
1618936800000|2021-04-20 16:40:00|524.8|523.5|524.8|523.5|525|523.8|524|522.8|444
1618937100000|2021-04-20 16:45:00|524.5|523.3|524.3|523|524.8|523.5|524|522.8|264
1618937400000|2021-04-20 16:50:00|524.5|523.3|524.3|522.8|524.5|523.3|524|522.8|100
1618937700000|2021-04-20 16:55:00|524.5|523|525|523.8|525.3|524|524.5|522.8|89
1618938000000|2021-04-20 17:00:00|525.3|524|525|523.8|525.5|524.3|525|523.8|131
1618938300000|2021-04-20 17:05:00|524.8|523.5|525.5|524.3|525.8|524.5|524.8|523.5|78
1618938600000|2021-04-20 17:10:00|525.3|524|526.3|525|526.5|525.3|525.3|524|72
1618938900000|2021-04-20 17:15:00|526.5|524.8|526|524.8|526.5|525.3|525.8|524.5|66
1618939200000|2021-04-20 17:20:00|525.8|524.5|526|524.8|526.3|525|525.8|524.5|552
1618939500000|2021-04-20 17:25:00|525.8|524.5|525.3|524|526|524.8|524.8|523.5|93
1618939800000|2021-04-20 17:30:00|525.5|524.3|525.8|524.5|526|524.8|525.5|524.3|71
1618940100000|2021-04-20 17:35:00|526|524.8|526|524.8|526|524.8|525.8|524.5|10
1618940400000|2021-04-20 17:40:00|525.8|524.5|525.8|524.5|526|524.8|525.3|524|85
1618940700000|2021-04-20 17:45:00|526|524.8|526.3|525|526.3|525|525.8|524.5|41
1618941000000|2021-04-20 17:50:00|526|524.8|525.8|524.5|526.3|525|525.5|524.3|53
1618941300000|2021-04-20 17:55:00|526|524.8|526|524.8|526.3|525|525.8|524.3|14
1618941600000|2021-04-20 18:00:00|526.3|525|526|524.8|526.5|525.3|525.5|524.3|71
1618941900000|2021-04-20 18:05:00|525.8|524.5|526|524.8|526|524.8|525.8|524.5|35
1618942200000|2021-04-20 18:10:00|525.8|524.5|525.5|524.3|526|524.8|525.3|524|54
1618942500000|2021-04-20 18:15:00|525.8|524.5|526.5|525.3|526.8|525.5|525.5|524.3|171
1618942800000|2021-04-20 18:20:00|526.8|525.5|526|524.8|526.8|525.5|525.8|524.5|52
1618943100000|2021-04-20 18:25:00|525.8|524.5|527.3|526|527.3|526|525.5|524.3|742
1618943400000|2021-04-20 18:30:00|527|525.8|526|524.8|527.3|526|526|524.8|335
1618943700000|2021-04-20 18:35:00|526.3|525|526|524.8|526.3|525|526|524.5|35
1618944000000|2021-04-20 18:40:00|525.8|524.5|526|524.8|526.3|525|525.8|524.5|6
1618944300000|2021-04-20 18:45:00|526.3|525|526.3|525|526.3|525|526|524.8|8
1618944600000|2021-04-20 18:50:00|526.5|525.3|526.3|525|526.5|525.3|526.3|525|15
1618944900000|2021-04-20 18:55:00|526.5|525.3|526.5|525|526.5|525.3|526.3|525|19
1618945200000|2021-04-20 19:00:00|526.3|525.3|526.5|525.3|526.5|525.3|526.3|525|3
1618945500000|2021-04-20 19:05:00|526.3|525|526.5|525.3|526.5|525.3|526.3|525|14
1618945800000|2021-04-20 19:10:00|526.3|525|526.5|525.3|526.5|525.3|526.3|525|4
1618946100000|2021-04-20 19:15:00|526.3|525|526.3|525|526.5|525.3|526.3|525|19
1618946400000|2021-04-20 19:20:00|526.5|525.3|526.5|525|526.5|525.3|526.3|525|48
1618946700000|2021-04-20 19:25:00||525.3||525.3||525.3||525|1
1618947000000|2021-04-20 19:30:00|526.3|525|526.5|525|526.5|525.3|526.3|525|7
1618947300000|2021-04-20 19:35:00|526.3|525.3|526.3|525|526.5|525.3|526.3|525|8
1618947600000|2021-04-20 19:40:00|526.5|525.3|526.5|525.3|526.5|525.3|526.3|525|15
1618947900000|2021-04-20 19:45:00|526.3|525|526.5|525.3|526.5|525.3|526.3|525|6
1618948200000|2021-04-20 19:50:00|526.3|525|526.3|525|526.3|525.3|526.3|525|10
1618948500000|2021-04-20 19:55:00|526.5|525.3|526.5|525.3|526.5|525.3|526.5|525|14
1618948800000|2021-04-20 20:00:00|526.3|525|526.5|525.3|526.5|525.3|526.3|525|14
1618949100000|2021-04-20 20:05:00||525||525.3||525.3||525|2
1618949400000|2021-04-20 20:10:00|526.3|525|526.5|525|526.5|525.3|526.3|525|24
1618949700000|2021-04-20 20:15:00|526.3|525.3|526.5|525.3|526.8|525.5|526.3|525|24
1618950000000|2021-04-20 20:20:00|526.8|525.5|526.8|525.5|526.8|525.5|526.5|525.3|11
1618950300000|2021-04-20 20:25:00|526.5|525.3|526.8|525.3|526.8|525.5|526.5|525.3|7
1618950600000|2021-04-20 20:30:00|526.5|525|525.8|524.5|526.5|525.3|525.5|524.3|87
1618950900000|2021-04-20 20:35:00|525.5|524.3|525.5|524.3|525.8|524.5|525.5|524.3|16
1618951200000|2021-04-20 20:40:00||524||524.3||524.3||524|5
1618951500000|2021-04-20 20:45:00|525.8|524|526|524.5|526|524.8|525.5|524|42
1618951800000|2021-04-20 20:50:00|525.8|524.8|525.5|524.3|526|524.8|525.5|524.3|8
1618952100000|2021-04-20 20:55:00|525.8|524.5|526|524|526|524.8|525.5|523.8|18
1618952400000|2021-04-20 21:00:00|525.3|523.5|525.5|523.5|526.3|523.8|525.3|523.5|0
1618953300000|2021-04-20 21:15:00|525.8||525.8||525.8||525.8||0
1618955700000|2021-04-20 21:55:00||523.8||523.8||523.8||523.8|0
1618966800000|2021-04-21 01:00:00|526.3|524.8|525.8|524.5|526.5|525.3|525.8|524.5|9
1618967100000|2021-04-21 01:05:00|525.5|524.3|525|523.8|525.5|524.5|525|523.8|30
1618967400000|2021-04-21 01:10:00|524.8|523.5|525|523.8|525.3|524|524.8|523.5|36
1618967700000|2021-04-21 01:15:00|524.8|523.5|524.8|523.5|525|523.8|524.5|523.3|6
1618968000000|2021-04-21 01:20:00|525|523.8|525.8|524.3|525.8|524.5|525|523.5|6
1618968300000|2021-04-21 01:25:00|525.5|524|525|523.8|525.5|524.3|525|523.8|0
1618968600000|2021-04-21 01:30:00|524.8|523.5|525.5|524|525.5|524.3|524.8|523.5|16
1618968900000|2021-04-21 01:35:00|525.3|523.8|525|523.8|525.5|524|525|523.8|12
1618969200000|2021-04-21 01:40:00|525.3|524|524.8|523.3|525.3|524|524.5|523.3|15
1618969500000|2021-04-21 01:45:00|524.5|523|525|523.8|525|523.8|524.3|523|12
1618969800000|2021-04-21 01:50:00|524.8|523.5|524.3|523|525|523.8|524.3|523|20
1618970100000|2021-04-21 01:55:00|524|522.8|523.3|522|524|523|523|521.8|38
1618970400000|2021-04-21 02:00:00|523|521.8|523.3|521.8|523.3|522|523|521.5|38
1618970700000|2021-04-21 02:05:00|523|522|522.3|521|523.3|522|522.3|521|31
1618971000000|2021-04-21 02:10:00|522.5|521.3|523.3|522|523.3|522|522.5|521.3|14
1618971300000|2021-04-21 02:15:00|523|521.8|523|521.8|523.5|522|522.8|521.5|4
1618971600000|2021-04-21 02:20:00|523.3|522|522.8|521.5|523.3|522|522.5|521.3|5
1618971900000|2021-04-21 02:25:00|522.5|521.3|522.8|521.5|522.8|521.5|522.5|521.3|4
1618972200000|2021-04-21 02:30:00|523.3|521.8|523.5|522|523.5|522.3|523.3|521.8|26
1618972500000|2021-04-21 02:35:00|523.3|522.3|523.8|522.5|523.8|522.5|523.3|522|7
1618972800000|2021-04-21 02:40:00|523.5|522.3|523.5|522|523.8|522.5|523.3|522|17
1618973100000|2021-04-21 02:45:00|523.8|522.3|524|522.5|524|522.8|523.5|522|10
1618973400000|2021-04-21 02:50:00|523.8|522.8|524|522.8|524.3|522.8|523.8|522.5|2
1618973700000|2021-04-21 02:55:00|523.8|522.5|523.8|522.5|524|522.8|523.8|522.5|0
1618974000000|2021-04-21 03:00:00|524|522.8|523.8|522.5|524|522.8|523.5|522.3|32
1618974300000|2021-04-21 03:05:00|523.5|522.3|524|522.5|524|522.5|523.5|522.3|9
1618974600000|2021-04-21 03:10:00|524.3|522.8|524.5|523.3|524.5|523.3|524.3|522.5|6
1618974900000|2021-04-21 03:15:00|524.3|523|524|522.8|524.5|523.3|524|522.8|6
1618975200000|2021-04-21 03:20:00|524.3|522.5|524.3|523|524.3|523|523.8|522.5|1
1618975500000|2021-04-21 03:25:00|524|522.8|523.8|522.5|524|523|523.8|522.3|3
1618975800000|2021-04-21 03:30:00|524|522.8|524|522.8|524|522.8|523.8|522.5|3
1618976100000|2021-04-21 03:35:00|523.8|522.5|524|522.5|524|522.8|523.8|522.3|3
1618976400000|2021-04-21 03:40:00|523.8|522.8|524|522.5|524|522.8|523.8|522.5|4
1618976700000|2021-04-21 03:45:00|523.8|522.8|523.8|522.5|524|522.8|523.5|522.3|1
1618977000000|2021-04-21 03:50:00|523.5|522.3|523.5|522.3|523.8|522.5|523.5|522.3|9
1618977300000|2021-04-21 03:55:00|523.3|522|523.3|522|523.5|522|523.3|522|22
1618977600000|2021-04-21 04:00:00|523.5|522.3|523.8|522.5|523.8|522.5|523.5|522.3|5
1618977900000|2021-04-21 04:05:00|524||523.8||524||523.8||4
1618978200000|2021-04-21 04:10:00|523.5|522.3|523.8|522.5|523.8|522.5|523.5|522.3|1
1618978500000|2021-04-21 04:15:00|523.5|522.3|523.8|522.5|523.8|522.5|523.5|522.3|1
1618978800000|2021-04-21 04:20:00|523.5|522.3|523.5|522.3|523.8|522.5|523.5|522.3|0
1618979400000|2021-04-21 04:30:00|523.8|522.5|523.5|522.3|523.8|522.5|523.5|522|0
1618979700000|2021-04-21 04:35:00|523.8|522|523|521.8|523.8|522|523|521.8|2
1618980000000|2021-04-21 04:40:00|523.3|522|523.3|522|523.3|522|523|521.8|6
1618980300000|2021-04-21 04:45:00|523.5|522.3|523.5|522.3|523.5|522.3|523.3|522|1
1618980600000|2021-04-21 04:50:00|523.3|522|523.3|522|523.5|522.3|523.3|522|8
1618980900000|2021-04-21 04:55:00|523.5|522.3|523.5|522|523.5|522.3|523.3|522|3
1618981200000|2021-04-21 05:00:00|523.3|522.3|523.5|522.3|523.5|522.3|523.3|521.8|2
1618981500000|2021-04-21 05:05:00|523.3|522|523.5|522.3|523.5|522.3|523.3|522|4
1618981800000|2021-04-21 05:10:00|523.3|522|523.5|522.3|523.5|522.3|523.3|522|6
1618982100000|2021-04-21 05:15:00|523.8|522|523.8|522.5|523.8|522.5|523.5|522|3
1618982400000|2021-04-21 05:20:00|524|522.3|523.8|522.5|524|522.5|523.8|522.3|2
1618982700000|2021-04-21 05:25:00|524|522.8|524.3|522.8|524.3|523|523.8|522.8|1
1618983000000|2021-04-21 05:30:00|524.5|523|524.3|522.8|524.5|523.3|524|522.8|23
1618983300000|2021-04-21 05:35:00|524|523|524.3|523|524.5|523.3|524|523|19
1618983600000|2021-04-21 05:40:00|524|522.8|524.3|523|524.3|523|524|522.8|41
1618983900000|2021-04-21 05:45:00|524|522.8|524|522.8|524.3|523|524|522.8|16
1618984200000|2021-04-21 05:50:00|523.8|522.5|523.8|522.5|523.8|522.8|523.8|522.5|20
1618984500000|2021-04-21 05:55:00||522.3||522.5||522.5||522.3|24
1618984800000|2021-04-21 06:00:00|523.5|522.3|523.8|522.5|523.8|522.5|523|521.8|120
1618985100000|2021-04-21 06:05:00|524|522.8|524.5|523|524.5|523.3|524|522.8|100
1618985400000|2021-04-21 06:10:00|524.3|523.3|524.8|523.5|525|523.8|524.3|523|62
1618985700000|2021-04-21 06:15:00|524.5|523.3|524.8|523.5|524.8|523.5|524.5|523.3|27
1618986000000|2021-04-21 06:20:00|524.5|523.3|524.8|523.3|524.8|523.5|524.5|523.3|41
1618986300000|2021-04-21 06:25:00|524.5|523.5|524.5|523.3|524.8|523.5|524|522.8|97
1618986600000|2021-04-21 06:30:00|524.8|523.5|524.8|523.5|525|523.8|524.5|523.5|118
1618986900000|2021-04-21 06:35:00|524.5|523.3|525|523.5|525|523.8|524.5|523.3|99
1618987200000|2021-04-21 06:40:00|524.8|523.8|525|523.8|525.3|524|524.8|523.5|59
1618987500000|2021-04-21 06:45:00|525.3|524|525.3|524|525.3|524|525|523.8|24
1618987800000|2021-04-21 06:50:00|525|523.8|525|523.8|525.3|524|525|523.5|102
1618988100000|2021-04-21 06:55:00|525.3|524|525.3|524|525.5|524.3|525.3|524|44
1618988400000|2021-04-21 07:00:00|525.5|524.3|525.8|524.5|525.8|524.5|525.3|524|114
1618988700000|2021-04-21 07:05:00|525.5|524.3|526|524.8|526.3|525|525.5|524.3|134
1618989000000|2021-04-21 07:10:00|526.3|525|525.8|524.5|526.3|525|525.5|524.3|507
1618989300000|2021-04-21 07:15:00|526|524.8|526.3|525|526.3|525|526|524.8|141
1618989600000|2021-04-21 07:20:00|526|524.8|525.8|524.5|526.3|525|525.8|524.5|134
1618989900000|2021-04-21 07:25:00|525.5|524.3|525.8|524.5|525.8|524.5|525|523.8|275
1618990200000|2021-04-21 07:30:00|526|524.8|526|524.8|526.5|525|525.8|524.5|236
1618990500000|2021-04-21 07:35:00|526.3|524.5|525.3|524|526.3|524.5|524.8|523.5|451
1618990800000|2021-04-21 07:40:00|525.5|524.3|526|524.8|526|524.8|525|523.8|163
1618991100000|2021-04-21 07:45:00|526.3|525|526|524.8|526.3|525|525.8|524.5|295
1618991400000|2021-04-21 07:50:00|525.8|524.5|526.3|525|526.3|525|525.8|524.5|470
1618991700000|2021-04-21 07:55:00|526.5|525.3|525.8|524.5|526.5|525.3|525.8|524.5|279
1618992000000|2021-04-21 08:00:00|525.5|524.3|525.5|524.3|525.8|524.5|525|523.8|449
1618992300000|2021-04-21 08:05:00|525.8|524.5|524.8|523.5|525.8|524.5|524.8|523.5|84
1618992600000|2021-04-21 08:10:00|524.5|523.3|525|523.8|525.3|524|524.3|523|215
1618992900000|2021-04-21 08:15:00|525.3|524|524.5|523.3|525.3|524|524.3|523|222
1618993200000|2021-04-21 08:20:00|524.3|523|523.8|522.5|524.8|523.5|523.5|522.3|423
1618993500000|2021-04-21 08:25:00|523.5|522.3|523.8|522.5|524.3|523|523.3|522|538
1618993800000|2021-04-21 08:30:00|524|522.8|523.8|522.5|524.5|523.3|523.5|522.3|482
1618994100000|2021-04-21 08:35:00|524|522.8|523|521.8|524|522.8|522.8|521.3|443
1618994400000|2021-04-21 08:40:00|523.3|522|522.8|521.5|523.3|522|522.5|521.3|53
1618994700000|2021-04-21 08:45:00|522.5|521.3|521.8|520.5|522.8|521.5|521.5|520|502
1618995000000|2021-04-21 08:50:00|522|520.8|523|521.8|523.5|522.3|522|520.8|182
1618995300000|2021-04-21 08:55:00|522.8|521.5|523|521.8|523.3|522|522.5|521.3|536
1618995600000|2021-04-21 09:00:00|523.3|522|522.8|521.5|523.3|522|522|520.8|135
1618995900000|2021-04-21 09:05:00|522.5|521.3|521.5|520.3|522.8|521.5|521.5|520.3|414
1618996200000|2021-04-21 09:10:00|521.8|520.5|521.8|520.5|522.5|521.3|521.5|520.3|1965
1618996500000|2021-04-21 09:15:00|522|520.8|521.8|520.5|522|520.8|521.5|520.3|278
1618996800000|2021-04-21 09:20:00|522|520.8|522.3|521|522.5|521.3|521.5|520.3|274
1618997100000|2021-04-21 09:25:00|522|520.8|521.8|520.5|522.3|521|521.5|520.3|132
1618997400000|2021-04-21 09:30:00|521.5|520.3|521.5|520.3|521.8|520.5|521.3|520|108
1618997700000|2021-04-21 09:35:00|521.3|520|520.5|519.3|521.8|520.5|520|518.8|617
1618998000000|2021-04-21 09:40:00|520.3|519|520.8|519.5|520.8|519.5|520.3|519|207
1618998300000|2021-04-21 09:45:00|520.5|519.3|520.8|519.5|521.3|520|520.3|519|170
1618998600000|2021-04-21 09:50:00|521|519.8|520.8|519.5|521.5|520.3|520.8|519.5|176
1618998900000|2021-04-21 09:55:00|521|519.8|521.3|520|521.5|520.3|520.8|519.5|295
1618999200000|2021-04-21 10:00:00|521|519.8|521.5|520.3|521.5|520.3|521|519.8|354
1618999500000|2021-04-21 10:05:00|521.8|520|522.3|521|522.5|521.3|521.3|520|220
1618999800000|2021-04-21 10:10:00|522|520.8|522.3|521|522.3|521|522|520.8|234
1619000100000|2021-04-21 10:15:00|522|520.8|522|520.8|522.3|521|521.8|520.5|52
1619000400000|2021-04-21 10:20:00|521.8|520.5|521.8|520.5|522.3|521|521.8|520.5|99
1619000700000|2021-04-21 10:25:00|522|520.8|522|520.8|522.3|521|521.8|520.5|64
1619001000000|2021-04-21 10:30:00|522.3|521|522.3|521|522.5|521.3|522|520.8|125
1619001300000|2021-04-21 10:35:00|522|520.8|522.3|521|522.3|521|521.8|520.5|90
1619001600000|2021-04-21 10:40:00|522|520.8|522.5|521.3|522.8|521.3|521.8|520.5|40
1619001900000|2021-04-21 10:45:00|522.3|521|522.5|521.3|522.8|521.5|522.3|521|26
1619002200000|2021-04-21 10:50:00|522.8|521.5|521.5|520|522.8|521.5|521.3|520|66
1619002500000|2021-04-21 10:55:00|521.8|520.3|521.5|520.3|521.8|520.5|520.8|519.5|158
1619002800000|2021-04-21 11:00:00|521.3|520|521.3|520|521.8|520.5|521.3|520|155
1619003100000|2021-04-21 11:05:00|521.5|520.3|521.3|519.8|521.5|520.3|520.5|519.3|80
1619003400000|2021-04-21 11:10:00|521|520|521.5|520.3|521.5|520.3|521|519.8|209
1619003700000|2021-04-21 11:15:00|521.3|520|521|519.8|521.5|520.3|520.5|519.3|449
1619004000000|2021-04-21 11:20:00|520.8|519.5|521|519.8|521|519.8|520.5|519.3|340
1619004300000|2021-04-21 11:25:00|520.8|519.5|521|519.8|521|519.8|520.5|519.3|60
1619004600000|2021-04-21 11:30:00|521.3|520|521|519.8|521.3|520|520.8|519.5|89
1619004900000|2021-04-21 11:35:00|521.3|520|521.3|520|521.3|520|521|519.8|30
1619005200000|2021-04-21 11:40:00|521|519.8|521|519.8|521.3|520|520.8|519.5|109
1619005500000|2021-04-21 11:45:00|521.3|520|520.3|519|521.5|520.3|520|518.8|68
1619005800000|2021-04-21 11:50:00|520.5|519.3|520.5|519.3|520.8|519.5|520.3|519|230
1619006100000|2021-04-21 11:55:00|520.3|519|519.8|518.5|520.8|519.5|519.8|518.5|177
1619006400000|2021-04-21 12:00:00|520|518.8|520.3|519|520.3|519|519.8|518.5|268
1619006700000|2021-04-21 12:05:00|520.5|519.3|520|518.8|520.5|519.3|519.8|518.5|128
1619007000000|2021-04-21 12:10:00|519.8|518.5|517.8|516.5|520.3|519|517.3|516|772
1619007300000|2021-04-21 12:15:00|518|516.8|518.5|517.3|518.8|517.5|517.5|516.3|768
1619007600000|2021-04-21 12:20:00|518.3|517|518.5|517.3|518.8|517.5|518|516.8|226
1619007900000|2021-04-21 12:25:00|518.3|517|518|516.8|518.5|517.3|518|516.8|270
1619008200000|2021-04-21 12:30:00|517.8|516.5|516.5|515.3|518|516.8|516.3|515|431
1619008500000|2021-04-21 12:35:00|516.3|515|516.8|515.5|517.3|516|516.3|515|478
1619008800000|2021-04-21 12:40:00|517|515.8|517.8|516.5|517.8|516.5|516.5|515.3|227
1619009100000|2021-04-21 12:45:00|517.5|516.3|518.5|517.3|518.8|517.5|517.5|516.3|240
1619009400000|2021-04-21 12:50:00|518.8|517.5|517.5|516.3|518.8|517.5|517.5|516.3|257
1619009700000|2021-04-21 12:55:00|517.8|516.5|517.8|516.5|518|516.8|517.3|516|347
1619010000000|2021-04-21 13:00:00|518|516.3|516.5|515.3|518.3|517|515.8|514.5|536
1619010300000|2021-04-21 13:05:00|516.3|515|515.8|514.5|516.8|515.5|515.5|514|610
1619010600000|2021-04-21 13:10:00|515.5|514.3|515.3|514|515.8|514.5|515.3|514|547
1619010900000|2021-04-21 13:15:00|515|513.8|515.8|514.5|515.8|514.5|515|513.8|576
1619011200000|2021-04-21 13:20:00|515.5|514.3|516.3|515|516.5|515.3|515.3|514|306
1619011500000|2021-04-21 13:25:00|516.5|515.3|517|515.8|517|515.8|516.5|515.3|235
1619011800000|2021-04-21 13:30:00|516.8|515.5|518.3|517|518.3|517|516.5|515.3|435
1619012100000|2021-04-21 13:35:00|518.5|517.3|518.8|517.3|519.3|518|518|516.8|331
1619012400000|2021-04-21 13:40:00|518.5|517.5|519.3|518|519.8|518.5|518.5|517|597
1619012700000|2021-04-21 13:45:00|519.5|518.3|521.3|520|521.3|520|519.5|518.3|357
1619013000000|2021-04-21 13:50:00|521|519.8|521.5|520.3|521.8|520.5|521|519.8|750
1619013300000|2021-04-21 13:55:00|521.8|520.5|520.8|519.5|521.8|520.5|520.5|519.3|549
1619013600000|2021-04-21 14:00:00|521|519.8|522.3|521|522.5|521.3|520.8|519.8|450
1619013900000|2021-04-21 14:05:00|522.5|521.3|522.8|521.5|523|521.8|522|520.8|318
1619014200000|2021-04-21 14:10:00|522.5|521.3|522.3|520.8|523|521.8|522|520.8|302
1619014500000|2021-04-21 14:15:00|522|521|522.5|521|522.8|521.5|521.5|520.3|577
1619014800000|2021-04-21 14:20:00|522.3|521.3|522.5|521.3|523.3|521.8|522.3|521|416
1619015100000|2021-04-21 14:25:00|522.3|521|521.5|520|522.8|521.5|521.3|519.8|611
1619015400000|2021-04-21 14:30:00|521.3|519.8|522|520.8|523.5|522.3|520.8|519.5|696
1619015700000|2021-04-21 14:35:00|522.3|521|523.8|522.5|524.3|523|522|520.8|485
1619016000000|2021-04-21 14:40:00|524|522.8|524.3|523|524.8|523.3|523.5|522.3|440
1619016300000|2021-04-21 14:45:00|524|522.8|524.8|523.3|524.8|523.5|524|522.8|619
1619016600000|2021-04-21 14:50:00|524.5|523.5|525|523.8|525.3|524|524.5|523.3|470
1619016900000|2021-04-21 14:55:00|525.3|524|524.8|523.5|525.3|524|524.5|523.3|530
1619017200000|2021-04-21 15:00:00|524.5|523.3|523.8|522.5|524.5|523.3|523.8|522.5|753
1619017500000|2021-04-21 15:05:00|524|522.8|523.5|522.3|524.3|522.8|523.3|521.8|1064
1619017800000|2021-04-21 15:10:00|523.8|522.5|522.3|521|523.8|522.5|522.3|521|620
1619018100000|2021-04-21 15:15:00|522.5|521.3|522|520.8|522.8|521.5|522|520.8|764
1619018400000|2021-04-21 15:20:00|522.3|521|521.3|520|522.5|521.3|521|519.8|619
1619018700000|2021-04-21 15:25:00|521|519.8|521|519.8|522|520.8|520.8|519.5|1431
1619019000000|2021-04-21 15:30:00|521.3|520|522.3|521|522.3|521|521|519.8|540
1619019300000|2021-04-21 15:35:00|522|520.8|521|519.8|522.3|521|521|519.8|580
1619019600000|2021-04-21 15:40:00|520.8|519.5|520.8|519.5|521.3|520|520.5|519.3|405
1619019900000|2021-04-21 15:45:00|520.5|519.3|521|519.8|521.5|520.3|520.5|519.3|782
1619020200000|2021-04-21 15:50:00|521.3|520|521|519.8|521.8|520.5|521|519.5|273
1619020500000|2021-04-21 15:55:00|520.8|519.5|520.3|519|521|519.8|520.3|519|312
1619020800000|2021-04-21 16:00:00|520.5|519.3|522|520.5|522|520.8|520.3|519|453
1619021100000|2021-04-21 16:05:00|521.8|520.8|521.3|520|522|520.8|521.3|520|164
1619021400000|2021-04-21 16:10:00|521.5|520.3|522.3|521|522.5|521.3|521.5|520.3|202
1619021700000|2021-04-21 16:15:00|522.5|520.8|521.8|520.5|522.5|521.3|521.8|520.5|128
1619022000000|2021-04-21 16:20:00|522|520.8|521.5|520.3|522|520.8|521|519.8|91
1619022300000|2021-04-21 16:25:00|521.3|520|522|520.8|522.3|521|521.3|520|109
1619022600000|2021-04-21 16:30:00|522.3|521|522.3|520.8|522.5|521.3|522|520.8|94
1619022900000|2021-04-21 16:35:00|522.5|521|522.3|521|522.5|521.3|522.3|521|78
1619023200000|2021-04-21 16:40:00|522.5|521.3|521.8|520.5|522.5|521.3|521.5|520.3|31
1619023500000|2021-04-21 16:45:00|521.5|520.3|522|520.8|522.3|521|521.5|520.3|92
1619023800000|2021-04-21 16:50:00|521.8|520.5|521|519.8|521.8|520.5|521|519.8|382
1619024100000|2021-04-21 16:55:00|521.3|519.5|521.8|520.5|522|520.8|521.3|519.5|108
1619024400000|2021-04-21 17:00:00|522|520.8|522|520.8|522|520.8|521.5|520.3|138
1619024700000|2021-04-21 17:05:00|521.8|520.5|517.8|516.5|521.8|520.5|517.8|516.5|1027
1619025000000|2021-04-21 17:10:00|518|516.3|518.5|517.3|518.8|517.5|517|515.8|483
1619025300000|2021-04-21 17:15:00|518.8|517|518.8|517.5|519|517.8|517.5|516|84
1619025600000|2021-04-21 17:20:00|519|517.8|520.3|519|520.3|519|518.8|517.5|216
1619025900000|2021-04-21 17:25:00|520|518.8|519.3|518|520.3|519|519|517.8|227
1619026200000|2021-04-21 17:30:00|519|517.8|519|517.8|519|517.8|518.3|517|117
1619026500000|2021-04-21 17:35:00|518.8|517.5|518.8|517.5|519|517.8|518|516.8|173
1619026800000|2021-04-21 17:40:00|518.5|517.3|518.5|517.3|518.8|517.5|517.8|516.5|339
1619027100000|2021-04-21 17:45:00|518.8|517.5|518.5|517|518.8|517.5|518.3|517|197
1619027400000|2021-04-21 17:50:00|518.3|516.8|517.8|516.5|518.3|517|517.5|516.3|116
1619027700000|2021-04-21 17:55:00|518|516.8|518.8|517.3|518.8|517.5|517.8|516.8|92
1619028000000|2021-04-21 18:00:00|518.5|517|518|516.8|519|517.8|517.8|516.5|141
1619028300000|2021-04-21 18:05:00|518.3|516.5|517.8|516.5|518.3|517|517.3|516|111
1619028600000|2021-04-21 18:10:00|517.5|516.3|517.5|516.3|517.8|516.5|517.3|516|119
1619028900000|2021-04-21 18:15:00|517.3|516|519.3|518|519.3|518|517|515.8|211
1619029200000|2021-04-21 18:20:00|519|517.8|519.5|518.3|519.8|518.5|519|517.8|302
1619029500000|2021-04-21 18:25:00|519.3|518|518.5|517.3|519.8|518.5|518.5|517.3|409
1619029800000|2021-04-21 18:30:00|518.3|517|517.8|516.5|518.3|517|517.3|516|367
1619030100000|2021-04-21 18:35:00|517.5|516.3|517.3|516|518|516.8|517.3|516|83
1619030400000|2021-04-21 18:40:00|517.5|515.8|517.5|516.3|517.5|516.3|517.3|515.8|44
1619030700000|2021-04-21 18:45:00|517.3|516|517.5|516.3|517.8|516.5|517.3|516|62
1619031000000|2021-04-21 18:50:00|517.3|516|517.5|516.3|517.5|516.3|517.3|516|29
1619031300000|2021-04-21 18:55:00|517.8|516.5|517.3|516|517.8|516.5|517.3|516|14
1619031600000|2021-04-21 19:00:00|517|515.8|516.8|515.5|517|515.8|516.8|515.5|10
1619031900000|2021-04-21 19:05:00|||||||||8
1619032200000|2021-04-21 19:10:00|||||||||10
1619032500000|2021-04-21 19:15:00|||||||||8
1619032800000|2021-04-21 19:20:00|517|515.8|516.8|515.5|517|515.8|516.8|515.5|19
1619033100000|2021-04-21 19:25:00|516.5|515.3|516.5|515.3|516.8|515.5|516.5|515.3|120
1619033400000|2021-04-21 19:30:00|516.3|515|516.5|515.3|516.8|515.5|516.3|515|121
1619033700000|2021-04-21 19:35:00|516.3|515|516.3|515|516.5|515.3|516.3|515|105
1619034000000|2021-04-21 19:40:00|516.5|515.3|516.5|515.3|516.5|515.3|516.3|515|10
1619034300000|2021-04-21 19:45:00|516.8|515|516.5|515.3|516.8|515.5|516.5|515|76
1619034600000|2021-04-21 19:50:00|516.8|515.5|516.8|515.5|516.8|515.5|516.5|515.3|17
1619034900000|2021-04-21 19:55:00|516.5|515.3|516.8|515.5|516.8|515.5|516.5|515.3|41
1619035200000|2021-04-21 20:00:00|516.5|515.3|516.5|515.3|516.8|515.3|516.3|515|51
1619035500000|2021-04-21 20:05:00|516.8|515.5|516.8|515.5|516.8|515.5|516.8|515.3|6
1619035800000|2021-04-21 20:10:00|517|515.3|516.8|515.5|517|515.5|516.8|515.3|7
1619036100000|2021-04-21 20:15:00|517|515.8|516.8|515.5|517|515.8|516.8|515.5|7
1619036400000|2021-04-21 20:20:00|517|515.8|517|515.8|517|515.8|516.8|515.5|10
1619036700000|2021-04-21 20:25:00|516.8|515.5|516.8|515.5|517|515.8|516.8|515.5|40
1619037000000|2021-04-21 20:30:00|516.5|515.3|516.5|515.3|516.8|515.5|516.5|515.3|22
1619037300000|2021-04-21 20:35:00|516.8|515.5|516.5|515.3|516.8|515.5|516.5|515.3|160
1619037600000|2021-04-21 20:40:00|516.8|515.5|516.5|515.3|516.8|515.5|516.5|515.3|46
1619037900000|2021-04-21 20:45:00|516.3|515|516|514.8|516.8|515.5|515.8|514.5|234
1619038200000|2021-04-21 20:50:00|516.3|514.5|516|514.8|516.3|515|516|514.5|152
1619038500000|2021-04-21 20:55:00|516.3|515|516.5|515|516.5|515|516|514.8|99
1619038800000|2021-04-21 21:00:00|516.8|514.8|517|514.8|517|514.8|516.8|514.8|24
1619042100000|2021-04-21 21:55:00|||||||||5
1619053200000|2021-04-22 01:00:00|517.3|516.3|517.8|516.5|517.8|516.5|517.3|516|5
1619053500000|2021-04-22 01:05:00|518|516.8|517.5|516.3|518|516.8|517.5|516.3|13
1619053800000|2021-04-22 01:10:00|517.8|516.5|517|515.8|517.8|516.5|517|515.8|12
1619054100000|2021-04-22 01:15:00|517.3|516|517|515.8|517.3|516|517|515.8|21
1619054400000|2021-04-22 01:20:00|516.8|515.5|517|515.8|517.3|516|516.5|515.3|78
1619054700000|2021-04-22 01:25:00|516.8|515.5|517.3|516|517.3|516|516.8|515.5|29
1619055000000|2021-04-22 01:30:00|517|515.8|516.8|515.5|517.3|516|516.8|515.5|15
1619055300000|2021-04-22 01:35:00|517|515.8|517.3|516|517.3|516|516.8|515.5|10
1619055600000|2021-04-22 01:40:00|517.5|515.8|517|515.8|517.5|516|517|515.8|9
1619055900000|2021-04-22 01:45:00||515.5||515.8||515.8||515.5|2
1619056200000|2021-04-22 01:50:00|516.8|515.5|516.3|514.8|516.8|515.8|516.3|514.8|10
1619056500000|2021-04-22 01:55:00|516|515|515|513.8|516.3|515|514.5|513.3|243
1619056800000|2021-04-22 02:00:00|514.8|513.5|515.5|514.3|515.5|514.3|514.8|513.5|14
1619057100000|2021-04-22 02:05:00|515.3|514|515.8|514.5|516|514.8|515.3|514|106
1619057400000|2021-04-22 02:10:00|515.5|514.3|515.5|514.3|515.8|514.5|515.3|514|31
1619057700000|2021-04-22 02:15:00|515.3|514|515.3|514|515.5|514.3|515.3|514|2
1619058000000|2021-04-22 02:20:00|515.5|514.3|515.5|514.3|515.5|514.3|515.3|514|0
1619058300000|2021-04-22 02:25:00|515.8|514|515.8|514.5|515.8|514.5|515.5|514|9
1619058600000|2021-04-22 02:30:00|516|514.8|515.8|514.5|516|514.8|515.3|514|15
1619058900000|2021-04-22 02:35:00|516|514.8|515.5|514|516|514.8|515.3|514|18
1619059200000|2021-04-22 02:40:00|515.8|514.3|515.3|514|515.8|514.5|515.3|514|23
1619059500000|2021-04-22 02:45:00|515.5|514.3|515.8|514.5|515.8|514.5|515.3|514|12
1619059800000|2021-04-22 02:50:00|516|514.8|516.3|514.8|516.3|515|516|514.8|5
1619060100000|2021-04-22 02:55:00|516|514.5|516.8|515.3|516.8|515.5|516|514.5|14
1619060400000|2021-04-22 03:00:00|516.5|515.5|517.3|516|517.3|516|516.5|515.3|25
1619060700000|2021-04-22 03:05:00|517|515.8|517.8|516.3|517.8|516.5|517|515.8|51
1619061000000|2021-04-22 03:10:00|517.5|516|517.5|516.3|517.5|516.3|517.3|516|4
1619061300000|2021-04-22 03:15:00|517.8|516.5|518|516.8|518|516.8|517.8|516.5|25
1619061600000|2021-04-22 03:20:00|517.8|516.5|517.3|516|518|516.8|517|515.8|36
1619061900000|2021-04-22 03:25:00|517|515.8|517|515.8|517.5|516.3|517|515.8|25
1619062200000|2021-04-22 03:30:00|517.3|516|517|515.8|517.3|516|517|515.8|17
1619062500000|2021-04-22 03:35:00|517.3|516|517.8|516.5|517.8|516.5|517|516|8
1619062800000|2021-04-22 03:40:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|3
1619063100000|2021-04-22 03:45:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|20
1619063400000|2021-04-22 03:50:00|517.5|516.3|517|515.8|517.5|516.3|517|515.8|4
1619063700000|2021-04-22 03:55:00|517.3|516|517.3|516|517.3|516|517.3|516|15
1619064000000|2021-04-22 04:00:00|517.5|516.3|517.3|516|517.5|516.3|517.3|516|1
1619064300000|2021-04-22 04:05:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|1
1619064600000|2021-04-22 04:10:00|517.3|516|517.5|516.3|517.5|516.3|517.3|516|1
1619064900000|2021-04-22 04:15:00|517.3|516|517.3|516|517.3|516|517.3|516|0
1619065800000|2021-04-22 04:30:00|517.5||517.3||517.5||517.3||0
1619066100000|2021-04-22 04:35:00|517|515.8|517|515.8|517.3|515.8|517|515.8|1
1619067000000|2021-04-22 04:50:00|517.3|516|517.8|516.3|517.8|516.5|517.3|516|12
1619067300000|2021-04-22 04:55:00|517.5|516.5|517.8|516.5|518|516.8|517.5|516.5|6
1619067600000|2021-04-22 05:00:00|518|516.8|517.8|516.3|518|516.8|517.5|516.3|5
1619067900000|2021-04-22 05:05:00||516.5||516.5||516.5||516.3|1
1619068200000|2021-04-22 05:10:00|518|516.8|517.8|516.5|518|516.8|517.8|516.5|23
1619068500000|2021-04-22 05:15:00|518|516.8|518|516.8|518.3|517|517.8|516.5|73
1619068800000|2021-04-22 05:20:00||516.5||516.8||516.8||516.5|2
1619069100000|2021-04-22 05:25:00|517.8|516.5|518|516.5|518|516.8|517.8|516.5|4
1619069400000|2021-04-22 05:30:00|517.8|516.8|517.5|516.3|517.8|516.8|517.5|516.3|22
1619069700000|2021-04-22 05:35:00|517.3|516|517|515.8|517.3|516|517|515.5|33
1619070000000|2021-04-22 05:40:00|517.3|516|517.3|516|517.5|516|517|515.8|32
1619070300000|2021-04-22 05:45:00|517.5|516.3|517.5|516.3|517.5|516.3|517.5|516.3|3
1619070600000|2021-04-22 05:50:00|517.8|516.5|517.8|516.3|517.8|516.5|517.5|516.3|13
1619070900000|2021-04-22 05:55:00|517.5|516|517.3|516|517.5|516|517.3|516|14
1619071200000|2021-04-22 06:00:00|517|515.8|516.5|515.3|517.5|516.3|516.5|515.3|44
1619071500000|2021-04-22 06:05:00|516.3|515|516|514.8|516.5|515|516|514.8|27
1619071800000|2021-04-22 06:10:00|516.3|515|516.3|515|516.8|515.3|516|514.8|37
1619072100000|2021-04-22 06:15:00|516|514.8|516.5|515.3|516.5|515.3|516|514.8|38
1619072400000|2021-04-22 06:20:00|516.3|515|516.5|515.3|516.8|515.5|516.3|515|75
1619072700000|2021-04-22 06:25:00|516.3|515|518|516.8|518|516.8|516.3|515|150
1619073000000|2021-04-22 06:30:00|517.8|516.5|518.3|517|518.5|517.3|517.8|516.5|67
1619073300000|2021-04-22 06:35:00|518.5|517.3|518|516.5|518.5|517.3|517.8|516.5|50
1619073600000|2021-04-22 06:40:00|518.3|516.8|518.3|517|518.5|517.3|518|516.8|21
1619073900000|2021-04-22 06:45:00|518.5|517.3|518.3|517|518.5|517.3|518.3|517|18
1619074200000|2021-04-22 06:50:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|51
1619074500000|2021-04-22 06:55:00|518.5|517.3|518.5|517.3|518.8|517.3|518.3|517|23
1619074800000|2021-04-22 07:00:00|518.3|517|518|516.8|518.3|517|517.5|516.3|107
1619075100000|2021-04-22 07:05:00|517.8|516.5|518|516.8|518.5|517.3|517.8|516.5|247
1619075400000|2021-04-22 07:10:00|517.8|516.5|517.8|516.5|518.3|517|517.5|516.3|115
1619075700000|2021-04-22 07:15:00|517.5|516.3|517.8|516.5|518.3|517|517.5|516.3|223
1619076000000|2021-04-22 07:20:00|517.5|516.3|518.5|517.3|518.5|517.3|517.5|516.3|86
1619076300000|2021-04-22 07:25:00|518.3|517|517.5|516.3|518.3|517.3|517.3|516|134
1619076600000|2021-04-22 07:30:00|517.8|516.5|517|515.5|518|516.8|516.5|515.3|184
1619076900000|2021-04-22 07:35:00|516.8|515.8|517|515.8|517.5|516.3|516.8|515.5|103
1619077200000|2021-04-22 07:40:00|517.3|516|517|515.8|517.5|516.3|517|515.8|136
1619077500000|2021-04-22 07:45:00|517.3|516|516.5|515.3|517.8|516.5|516.3|515|322
1619077800000|2021-04-22 07:50:00|516.3|515|516|514.8|516.5|515.3|516|514.8|163
1619078100000|2021-04-22 07:55:00|516.3|515|515.5|514.3|516.3|515|515.3|514|1072
1619078400000|2021-04-22 08:00:00|515.3|514|515.5|514|515.5|514.3|515|513.8|845
1619078700000|2021-04-22 08:05:00|515.3|513.8|515|513.8|515.3|514|514.8|513.5|404
1619079000000|2021-04-22 08:10:00|514.8|513.5|514.5|513.3|514.8|513.5|514.3|513|283
1619079300000|2021-04-22 08:15:00|514.8|513.5|514|512.8|514.8|513.5|514|512.8|530
1619079600000|2021-04-22 08:20:00|514.3|513|515.3|514|515.5|514.3|513.8|512.5|539
1619079900000|2021-04-22 08:25:00|515|513.8|516|514.8|516.3|515|514.8|513.5|1417
1619080200000|2021-04-22 08:30:00|515.8|514.5|516.5|515.3|516.8|515.5|515.5|514.3|761
1619080500000|2021-04-22 08:35:00|516.8|515.5|516.5|515.3|516.8|515.5|516.3|515|328
1619080800000|2021-04-22 08:40:00|516.8|515.5|517|515.5|517|515.8|516.5|515.3|424
1619081100000|2021-04-22 08:45:00|516.8|515.8|516.5|515.3|517|515.8|516.3|515|178
1619081400000|2021-04-22 08:50:00|516.3|515|516.3|515|516.5|515.3|516.3|515|88
1619081700000|2021-04-22 08:55:00|516|514.8|516.8|515.5|516.8|515.5|516|514.8|352
1619082000000|2021-04-22 09:00:00|516.5|515.3|517.5|516.3|517.5|516.3|516.5|515.3|188
1619082300000|2021-04-22 09:05:00|517.8|516.5|517|515.8|517.8|516.5|517|515.8|12988
1619082600000|2021-04-22 09:10:00|517.3|516|517.8|516.5|518|516.8|517.3|516|189
1619082900000|2021-04-22 09:15:00|518|516.8|518|516.8|518.5|517.3|517.8|516.8|362
1619083200000|2021-04-22 09:20:00|518.3|517|518.5|517.3|518.8|517.5|518|516.8|328
1619083500000|2021-04-22 09:25:00|518.8|517.5|518.5|517.3|518.8|517.5|518.3|517|287
1619083800000|2021-04-22 09:30:00|518.3|517|517.3|516|518.3|517|517|515.8|332
1619084100000|2021-04-22 09:35:00|517.5|516.3|516.8|515.5|517.5|516.3|516.5|515.3|156
1619084400000|2021-04-22 09:40:00|517|515.8|517|515.8|517|515.8|516.8|515.5|130
1619084700000|2021-04-22 09:45:00|517.3|516|518|516.8|518.3|517|517.3|516|129
1619085000000|2021-04-22 09:50:00|518.3|517|518.3|517|518.5|517.3|518|517|285
1619085300000|2021-04-22 09:55:00|518.5|517.3|518.8|517.5|519|517.8|518.5|517.3|122
1619085600000|2021-04-22 10:00:00|518.5|517.3|518.3|516.8|518.8|517.5|518|516.8|504
1619085900000|2021-04-22 10:05:00|518|517|517.8|516.5|518.5|517.3|517.8|516.5|243
1619086200000|2021-04-22 10:10:00|518|516.8|517.8|516.5|518.3|517|517.8|516.3|1971
1619086500000|2021-04-22 10:15:00|518|516.8|517.8|516.5|518|516.8|517.8|516.5|336
1619086800000|2021-04-22 10:20:00|518|516.8|517.3|516|518|516.8|517|515.8|106
1619087100000|2021-04-22 10:25:00|517.5|516.3|518|516.8|518.3|517|517.5|516.3|233
1619087400000|2021-04-22 10:30:00|518.3|516.5|517.8|516.5|518.3|516.5|517.5|516.3|155
1619087700000|2021-04-22 10:35:00|517.5|516.3|517.5|516.3|518|516.5|517.5|516.3|236
1619088000000|2021-04-22 10:40:00|517.3|516|516.8|515.5|517.5|516.3|516.8|515.3|974
1619088300000|2021-04-22 10:45:00|517|515.8|517|515.8|517|515.8|516.5|515.3|45
1619088600000|2021-04-22 10:50:00|517.3|516|517.5|516.3|518|516.5|517|515.8|61
1619088900000|2021-04-22 10:55:00|517.8|516.5|518|516.8|518|516.8|517|515.8|107
1619089200000|2021-04-22 11:00:00|517.8|516.5|517.8|516.5|518|516.8|517.5|516.3|94
1619089500000|2021-04-22 11:05:00|518|516.3|517.5|516.3|518|516.5|517.5|516.3|148
1619089800000|2021-04-22 11:10:00|517.3|516|517.3|516|517.5|516.3|517|515.8|53
1619090100000|2021-04-22 11:15:00|517.5|516.3|517.3|516|517.8|516.5|517|515.8|47
1619090400000|2021-04-22 11:20:00|517|515.8|517.3|516|517.5|516.3|517|515.8|47
1619090700000|2021-04-22 11:25:00|517|515.8|517.3|516|517.5|516.3|517|515.8|43
1619091000000|2021-04-22 11:30:00|517.5||517.3||517.5||517.3||15
1619091300000|2021-04-22 11:35:00|517|515.8|517.5|516.3|517.5|516.3|517|515.8|464
1619091600000|2021-04-22 11:40:00|517.3|516|517.3|516|517.5|516.3|517.3|516|42
1619091900000|2021-04-22 11:45:00|517.5|516.3|517.8|516.5|517.8|516.5|517.3|516|230
1619092200000|2021-04-22 11:50:00|517.5|516.3|517.3|516|517.8|516.5|517.3|516|110
1619092500000|2021-04-22 11:55:00|517.5|516.3|517.8|516.5|517.8|516.5|517|515.8|81
1619092800000|2021-04-22 12:00:00|517.5|516.3|518.3|517|518.5|517.3|517.5|516.3|339
1619093100000|2021-04-22 12:05:00|518.5|516.8|519|517.8|519.3|518|518.3|516.8|186
1619093400000|2021-04-22 12:10:00|519.3|518|519.3|518|519.5|518.3|519|517.8|231
1619093700000|2021-04-22 12:15:00|519.5|518.3|520.5|519.3|521|519.8|519.5|518.3|411
1619094000000|2021-04-22 12:20:00|520.8|519.5|520.8|519.5|521.3|520|520.5|519.3|404
1619094300000|2021-04-22 12:25:00|521|519.3|520.8|519.5|521.5|520.3|520.8|519.3|307
1619094600000|2021-04-22 12:30:00|521|519.8|521.3|520|521.3|520|520.5|519.3|295
1619094900000|2021-04-22 12:35:00|521|519.8|522|520.5|522|520.8|521|519.8|235
1619095200000|2021-04-22 12:40:00|522.3|520.8|521.3|520|522.3|521|521.3|520|198
1619095500000|2021-04-22 12:45:00|521.5|520.3|520.8|519.5|521.5|520.3|520.8|519.5|265
1619095800000|2021-04-22 12:50:00|521|519.8|521.3|520|521.5|520.3|520.5|519.3|361
1619096100000|2021-04-22 12:55:00|521.5|520.3|522|520.8|522.3|521|521.3|520|267
1619096400000|2021-04-22 13:00:00|521.8|520.5|521.5|520.3|522.3|521|521|519.5|402
1619096700000|2021-04-22 13:05:00|521.8|520.5|522.5|521.3|523|521.8|521.5|520.3|303
1619097000000|2021-04-22 13:10:00|522.8|521.5|523|521.8|523.3|522|522.5|521.3|182
1619097300000|2021-04-22 13:15:00|523.3|522|523.3|521.8|523.8|522.5|522.8|521.5|245
1619097600000|2021-04-22 13:20:00|523|522|523|521.8|523.3|522|522.5|521.3|199
1619097900000|2021-04-22 13:25:00|523.3|522|523|521.8|523.5|522.3|522.8|521.3|288
1619098200000|2021-04-22 13:30:00|522.8|521.5|521|519.8|523|521.5|520.8|519.5|488
1619098500000|2021-04-22 13:35:00|521.3|520|520|518.8|521.5|520.3|519.8|518.5|427
1619098800000|2021-04-22 13:40:00|519.8|518.5|519.8|518.5|520.3|518.8|519.3|518|322
1619099100000|2021-04-22 13:45:00|520|518.8|519.5|518.3|520|518.8|519.3|518|369
1619099400000|2021-04-22 13:50:00|519.8|518.5|519.8|518.5|520|518.5|519|517.8|196
1619099700000|2021-04-22 13:55:00|519.5|518.3|520.5|519.3|520.5|519.3|519.3|518|274
1619100000000|2021-04-22 14:00:00|520.8|519.5|519|517.8|520.8|519.5|519|517.8|268
1619100300000|2021-04-22 14:05:00|519.3|518|518.3|517|519.5|518|518|516.5|459
1619100600000|2021-04-22 14:10:00|518.5|517.3|518.5|517.3|518.8|517.5|518|516.8|301
1619100900000|2021-04-22 14:15:00|518.8|517.5|518.3|517|519|517.8|518|516.8|99
1619101200000|2021-04-22 14:20:00|518.5|517.3|517.8|516.5|518.5|517.3|517.5|516.3|559
1619101500000|2021-04-22 14:25:00|517.5|516.3|516.5|515.3|517.5|516.5|516.5|515.3|536
1619101800000|2021-04-22 14:30:00|516.8|515.5|517.5|516.3|517.8|516.5|516.5|515.3|234
1619102100000|2021-04-22 14:35:00|517.8|516.5|518.3|517|518.3|517|517|515.8|158
1619102400000|2021-04-22 14:40:00|518.5|517.3|518.8|517.5|519.5|518.3|518.3|517|214
1619102700000|2021-04-22 14:45:00|519|517.8|520.3|519|520.5|519.3|518.8|517.5|659
1619103000000|2021-04-22 14:50:00|520.5|519.3|520.8|519.3|520.8|519.5|520|518.8|265
1619103300000|2021-04-22 14:55:00|520.5|519.5|521.5|520.3|521.8|520.5|520.5|519.3|286
1619103600000|2021-04-22 15:00:00|521.8|520.5|521.8|520.5|522.5|521.3|521.5|520.3|265
1619103900000|2021-04-22 15:05:00|522|520.8|522|520.8|522.5|521.3|521.8|520.5|143
1619104200000|2021-04-22 15:10:00|522.3|521|522.3|521|522.8|521.5|522|521|800
1619104500000|2021-04-22 15:15:00|522.5|521.3|521.3|520|522.8|521.5|521.3|520|335
1619104800000|2021-04-22 15:20:00|521.5|520.3|521.8|520.3|522.3|521|521.3|520|323
1619105100000|2021-04-22 15:25:00|521.5|520.5|521.5|520.3|522.5|521.3|521.3|520|1276
1619105400000|2021-04-22 15:30:00|521.8|520.5|521.5|520.3|521.8|520.5|520.5|519.3|617
1619105700000|2021-04-22 15:35:00|521.8|520.5|521.5|520.3|522|520.8|521|519.8|891
1619106000000|2021-04-22 15:40:00|521.8|520.5|522|520.8|522.3|521|521.5|520.3|310
1619106300000|2021-04-22 15:45:00|522.3|521|520.8|519.5|522.3|521|520.8|519.5|89
1619106600000|2021-04-22 15:50:00|521|519.3|521.5|520.3|521.5|520.3|520.5|519.3|60
1619106900000|2021-04-22 15:55:00|521.3|520|521.3|520|521.5|520.3|521|519.5|197
1619107200000|2021-04-22 16:00:00|521|519.8|521|519.8|521.3|520|520.5|519.3|77
1619107500000|2021-04-22 16:05:00|520.8|519.5|521|519.8|521.5|520.3|520.8|519.5|44
1619107800000|2021-04-22 16:10:00|521.3|520|521.3|520|521.5|520.3|521|519.8|47
1619108100000|2021-04-22 16:15:00|521.5|520.3|521|519.8|521.5|520.3|520.8|519.5|308
1619108400000|2021-04-22 16:20:00|521.3|520|521.8|520.5|521.8|520.5|521|519.8|91
1619108700000|2021-04-22 16:25:00|522|520.8|521|519.8|522|520.8|521|519.8|63
1619109000000|2021-04-22 16:30:00|521.3|520|520.8|519.5|521.3|520|520.5|519.3|56
1619109300000|2021-04-22 16:35:00|520.5|519.3|521.3|520|521.5|520.3|520.5|519.3|99
1619109600000|2021-04-22 16:40:00|521.5|520.3|521.8|520.5|522|520.8|521.3|520.3|57
1619109900000|2021-04-22 16:45:00|522|520.8|521.8|520.5|522.3|520.8|521.8|520.5|105
1619110200000|2021-04-22 16:50:00|521.5|520.3|521.5|520.3|522|520.8|521.5|520|2226
1619110500000|2021-04-22 16:55:00|521.8|520.5|521.3|520|521.8|520.5|521.3|520|38
1619110800000|2021-04-22 17:00:00|521.5|520.3|521|519.8|521.5|520.3|520.8|519.5|32
1619111100000|2021-04-22 17:05:00|520.8|519.5|520|518.8|521.3|520|519.8|518.3|70
1619111400000|2021-04-22 17:10:00|519.8|518.5|519.8|518.5|520.3|519|519.3|518|92
1619111700000|2021-04-22 17:15:00|519.5|518.3|519.3|518|520|518.8|519|517.8|68
1619112000000|2021-04-22 17:20:00|519|517.8|520|518.8|520.3|519|519|517.8|51
1619112300000|2021-04-22 17:25:00|520.3|519|520|518.8|520.3|519|519.8|518.5|155
1619112600000|2021-04-22 17:30:00|520.3|519|520.8|519.5|520.8|519.5|520|518.8|18
1619112900000|2021-04-22 17:35:00|520.5|519.3|520.5|519.3|521|519.8|520.5|519.3|53
1619113200000|2021-04-22 17:40:00|520.8|519.5|519.8|518.5|520.8|519.5|519.8|518.5|91
1619113500000|2021-04-22 17:45:00|520|518.8|519.5|518.3|520.5|519|519.5|518.3|136
1619113800000|2021-04-22 17:50:00|519.8|518.5|519.5|518.3|519.8|518.5|519.3|518|53
1619114100000|2021-04-22 17:55:00|519.3|518|519.3|518|519.5|518.3|519|517.8|56
1619114400000|2021-04-22 18:00:00|519|517.8|518|516.8|519.3|518|517.8|516.5|82
1619114700000|2021-04-22 18:05:00|518.3|517|518.8|517.5|518.8|517.5|518|516.8|62
1619115000000|2021-04-22 18:10:00|518.5|517.3|519|517.5|519.3|518|518.5|517.3|43
1619115300000|2021-04-22 18:15:00|518.8|517.8|519.8|518.5|519.8|518.5|518.8|517.5|99
1619115600000|2021-04-22 18:20:00|519.5|518.3|519.8|518.5|519.8|518.5|518.8|517.5|160
1619115900000|2021-04-22 18:25:00|520|518.8|521|519.8|521.3|520|519.8|518.5|724
1619116200000|2021-04-22 18:30:00|520.8|519.5|522|520.8|522|520.8|520.8|519.5|341
1619116500000|2021-04-22 18:35:00|521.8|520.5|522.3|521|522.5|521.3|521.8|520.5|46
1619116800000|2021-04-22 18:40:00|522.5|521.3|522.3|521|522.5|521.3|522.3|521|62
1619117100000|2021-04-22 18:45:00|522|520.8|522|520.8|522.3|521|522|520.8|23
1619117400000|2021-04-22 18:50:00|521.8|520.5|521.8|520.5|521.8|520.5|521.8|520.5|26
1619117700000|2021-04-22 18:55:00|522|520.8|521.8|520.5|522|520.8|521.8|520.5|10
1619118000000|2021-04-22 19:00:00|522|520.8|522|520.8|522.3|521|522|520.8|28
1619118300000|2021-04-22 19:05:00|521.8|520.5|522|520.8|522|520.8|521.8|520.5|46
1619118600000|2021-04-22 19:10:00|521.8|520.5|522|520.8|522.3|521|521.8|520.5|14
1619118900000|2021-04-22 19:15:00|521.8|520.5|522|520.8|522.3|520.8|521.8|520.5|4
1619119200000|2021-04-22 19:20:00|||||||||1
1619119500000|2021-04-22 19:25:00|521.8|520.5|522|520.8|522|520.8|521.5|520.3|38
1619119800000|2021-04-22 19:30:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.5|125
1619120100000|2021-04-22 19:35:00|522|520.8|521.5|520.3|522|520.8|521.5|520.3|49
1619120400000|2021-04-22 19:40:00|521.8|520.5|521.8|520.5|521.8|520.5|521.5|520.3|39
1619120700000|2021-04-22 19:45:00|521.5|520.3|521.5|520.3|521.5|520.3|521.5|520.3|11
1619121000000|2021-04-22 19:50:00|521.8|520.5|521.8|520.5|521.8|520.5|521.8|520.5|2
1619121300000|2021-04-22 19:55:00|522||521.8||522||521.8||25
1619121600000|2021-04-22 20:00:00|522|520.8|521.8|520.5|522|520.8|521.8|520.5|6
1619121900000|2021-04-22 20:05:00|521.5|520.3|521.8|520.5|521.8|520.5|521.5|520.3|11
1619122500000|2021-04-22 20:15:00|522|520.3|522|520.8|522|520.8|522|520.3|25
1619122800000|2021-04-22 20:20:00|521.8|520.5|521.8|520.5|522|520.8|521.8|520.5|3
1619123100000|2021-04-22 20:25:00|||||||||1
1619123400000|2021-04-22 20:30:00|522|520.8|522|520.8|522|520.8|521.8|520.5|2
1619123700000|2021-04-22 20:35:00|522.3|520.5|522|520.8|522.3|520.8|522|520.5|9
1619124000000|2021-04-22 20:40:00|||||||||1
1619124300000|2021-04-22 20:45:00|521.8|520.5|521.3|520|522|520.8|521.3|519.8|122
1619124600000|2021-04-22 20:50:00|521|519.8|521.5|520.3|521.8|520.3|521|519.8|450
1619124900000|2021-04-22 20:55:00|521.8|520|521.5|520|521.8|520.3|521|519.8|105
1619125200000|2021-04-22 21:00:00|521.8|519.8|522.3|520|522.3|520|521.8|519.8|0
1619127300000|2021-04-22 21:35:00||520.3||520.3||520.3||520.3|0
1619128200000|2021-04-22 21:50:00||520.5||520.5||520.5||520.5|0
1619128500000|2021-04-22 21:55:00|522.8|520.8|522.3|520.5|522.8|521.3|522.3|520.5|5
1619139600000|2021-04-23 01:00:00|522.5|521.3|521.5|520.3|522.5|521.3|521.3|520|1
1619139900000|2021-04-23 01:05:00|521.8|520.5|521.3|520|521.8|520.5|521.3|520|14
1619140200000|2021-04-23 01:10:00|521.5|520.3|521.8|520.3|522|520.5|521.3|520|6
1619140500000|2021-04-23 01:15:00|521.5|520.5|521.5|520.3|521.8|520.5|521.5|520|0
1619140800000|2021-04-23 01:20:00|521.3|520|521.8|520.5|521.8|520.5|521.3|520|29
1619141400000|2021-04-23 01:30:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|519.8|3
1619141700000|2021-04-23 01:35:00|522|520.8|522.3|521|522.3|521|521.8|520.5|3
1619142000000|2021-04-23 01:40:00|522.5|521.3|522.3|521|522.8|521.5|522.3|521|2
1619142300000|2021-04-23 01:45:00|522.5|521.3|522.5|521.3|522.8|521.5|522.3|521|1
1619142600000|2021-04-23 01:50:00|522.8|521.5|522.5|521.3|522.8|521.5|522.3|521|3
1619142900000|2021-04-23 01:55:00|522.3|521|522|520.8|522.3|521.3|521.8|520.5|6
1619143200000|2021-04-23 02:00:00|521.8|520.5|522|520.8|522.3|521|521.8|520.5|6
1619143500000|2021-04-23 02:05:00|522.3|521|522|520.8|522.3|521|522|520.8|1
1619143800000|2021-04-23 02:10:00|522.3|521|521.8|520.5|522.5|521.3|521.5|520.3|5
1619144100000|2021-04-23 02:15:00||520.3||520.5||520.5||520.3|3
1619144400000|2021-04-23 02:20:00|522||521.8||522||521.8||3
1619144700000|2021-04-23 02:25:00|522||521.8||522||521.8||0
1619145000000|2021-04-23 02:30:00|521.5|520.3|522|520.8|522.3|520.8|521.5|520.3|2
1619145300000|2021-04-23 02:35:00|522.3|521|522|520.8|522.3|521|522|520.8|6
1619145600000|2021-04-23 02:40:00|522.3|521|522|520.8|522.3|521|522|520.5|1
1619145900000|2021-04-23 02:45:00|521.8|520.5|521.8|520.5|522|520.5|521.5|520.3|2
1619146200000|2021-04-23 02:50:00|522|520.3|521.8|520.5|522|520.5|521.5|520.3|1
1619146500000|2021-04-23 02:55:00|522||522||522||521.8||11
1619146800000|2021-04-23 03:00:00|521.8|520.8|522|520.5|522|520.8|521.8|520.5|6
1619147100000|2021-04-23 03:05:00|521.8|520.8|522.3|521|522.3|521|521.8|520.8|0
1619147400000|2021-04-23 03:10:00|522|520.8|522|520.8|522.3|521|522|520.8|1
1619147700000|2021-04-23 03:15:00|522.3|521|522.3|521|522.3|521|522|520.8|0
1619148000000|2021-04-23 03:20:00|522|520.8|522.3|520.8|522.3|521|522|520.8|4
1619148300000|2021-04-23 03:25:00|522|521|522.3|520.8|522.3|521|522|520.8|0
1619148600000|2021-04-23 03:30:00||521||521||521||520.8|1
1619149200000|2021-04-23 03:40:00|522.5|521.3|522.5|521|522.5|521.3|522.5|521|3
1619149500000|2021-04-23 03:45:00||521.3||521.3||521.3||521|1
1619149800000|2021-04-23 03:50:00|522.3|521|522.3|521|522.5|521|522|520.8|2
1619150100000|2021-04-23 03:55:00|522.5|521.3|522.3|521|522.5|521.3|522.3|521|7
1619150400000|2021-04-23 04:00:00|522.5|521.3|522.5|521|522.5|521.3|522.3|521|3
1619150700000|2021-04-23 04:05:00||521.3||521||521.3||521|4
1619151000000|2021-04-23 04:10:00||521.3||521.3||521.3||521|19
1619151300000|2021-04-23 04:15:00|||||||||1
1619151600000|2021-04-23 04:20:00|522.3|521|522.5|521.3|522.5|521.3|522.3|521|2
1619151900000|2021-04-23 04:25:00|522.3|521|522.5|521.3|522.5|521.3|522.3|521|4
1619152200000|2021-04-23 04:30:00|522.8|521.5|523|521.8|523|521.8|522.8|521.5|27
1619152800000|2021-04-23 04:40:00||521.5||521.8||521.8||521.5|24
1619153100000|2021-04-23 04:45:00|||||||||1
1619153400000|2021-04-23 04:50:00|||||||||2
1619153700000|2021-04-23 04:55:00|523.3|522|523.3|522|523.5|522|523.3|521.8|0
1619154000000|2021-04-23 05:00:00|523|521.8|523.3|522|523.3|522|523|521.8|16
1619154300000|2021-04-23 05:05:00|523|521.8|523|521.8|523.3|521.8|523|521.8|13
1619154900000|2021-04-23 05:15:00||521.5||521.8||521.8||521.5|0
1619155200000|2021-04-23 05:20:00||521.5||521.8||521.8||521.5|0
1619155500000|2021-04-23 05:25:00|||||||||2
1619155800000|2021-04-23 05:30:00|522.8|521.5|522.8|521.3|523|521.8|522.5|521.3|11
1619156100000|2021-04-23 05:35:00||521.5||521.5||521.5||521.3|0
1619156400000|2021-04-23 05:40:00|523|521.8|523|521.8|523.3|522|523|521.8|6
1619156700000|2021-04-23 05:45:00|522.8|521.5|523|521.8|523|521.8|522.8|521.5|8
1619157000000|2021-04-23 05:50:00|523.3||523||523.3||523||0
1619157300000|2021-04-23 05:55:00|||||||||34
1619157600000|2021-04-23 06:00:00|523.3|522|523|521.8|523.3|522|523|521.8|61
1619157900000|2021-04-23 06:05:00|523.3|521.5|523.3|522|523.3|522|522.8|521.5|25
1619158200000|2021-04-23 06:10:00|523|521.8|523.3|522|523.3|522|523|521.8|22
1619158500000|2021-04-23 06:15:00|523|521.8|521.8|520.5|523.3|521.8|521.8|520.5|49
1619158800000|2021-04-23 06:20:00|521.5|520.3|522.3|521|522.3|521|521.5|520.3|10
1619159100000|2021-04-23 06:25:00|522|520.8|522|520.8|522.3|521|522|520.5|14
1619159400000|2021-04-23 06:30:00|522.3|521|522.5|521.3|522.8|521.5|522|520.8|72
1619159700000|2021-04-23 06:35:00|522.8|521.5|523.3|522|524|522.5|522.8|521.5|92
1619160000000|2021-04-23 06:40:00|523.5|522.3|524|522.8|524|522.8|523|521.8|203
1619160300000|2021-04-23 06:45:00|523.8|522.5|524|522.5|524|522.8|523.5|522.3|84
1619160600000|2021-04-23 06:50:00|523.8|522.8|523.8|522.5|524|522.8|523.3|522|52
1619160900000|2021-04-23 06:55:00|523.5|522.3|523|521.8|523.8|522.5|523|521.8|105
1619161200000|2021-04-23 07:00:00|523.3|522|523.8|522.3|523.8|522.5|523|521.8|118
1619161500000|2021-04-23 07:05:00|523.5|522.5|523.5|522.3|523.8|522.5|523.3|521.8|25
1619161800000|2021-04-23 07:10:00|523.8|522.5|524.3|523|524.3|523|523.5|522.5|80
1619162100000|2021-04-23 07:15:00|524.5|523.3|524.5|523.3|524.8|523.5|524.3|523|207
1619162400000|2021-04-23 07:20:00|524.8|523.5|524.5|523.3|524.8|523.5|524|522.8|70
1619162700000|2021-04-23 07:25:00|524.3|523|524.5|523.3|524.5|523.3|524.3|523|68
1619163000000|2021-04-23 07:30:00|524.3|523|524.3|523|524.5|523.3|524.3|523|31
1619163300000|2021-04-23 07:35:00|524|522.8|524|522.8|524.3|523|523.8|522.5|874
1619163600000|2021-04-23 07:40:00|523.8|522.5|523|521.8|523.8|522.5|523|521.8|32
1619163900000|2021-04-23 07:45:00|523.3|522|523.5|522.3|523.5|522.3|523|521.8|36
1619164200000|2021-04-23 07:50:00|523.8|522|523.8|522.5|523.8|522.5|523.3|522|117
1619164500000|2021-04-23 07:55:00|524|522.3|523.8|522.5|524|522.8|523.5|522.3|113
1619164800000|2021-04-23 08:00:00|523.5|522.3|523.5|522|523.8|522.5|523|521.5|235
1619165100000|2021-04-23 08:05:00|523.3|521.8|523|521.8|523.3|521.8|522.8|521.5|292
1619165400000|2021-04-23 08:10:00|522.8|521.5|523|521.5|523|521.8|522.5|521.3|371
1619165700000|2021-04-23 08:15:00|522.8|521.8|522.3|521|523|521.8|522|520.8|380
1619166000000|2021-04-23 08:20:00|522.5|521.3|522.8|521.5|523|521.8|522.3|521|2504
1619166300000|2021-04-23 08:25:00|522.5|521.3|522.3|521|522.8|521.5|522|520.8|1868
1619166600000|2021-04-23 08:30:00|522.5|521.3|523|521.8|523|521.8|522.3|521|8273
1619166900000|2021-04-23 08:35:00|523.3|522|524.3|523|524.5|523.3|523|521.8|627
1619167200000|2021-04-23 08:40:00|524.5|523.3|525|523.8|525|523.8|524.3|523|3652
1619167500000|2021-04-23 08:45:00|525.3|524|525|523.8|525.3|524|524.8|523.5|772
1619167800000|2021-04-23 08:50:00|525.3|524|523.8|522.5|525.3|524|523.8|522.5|283
1619168100000|2021-04-23 08:55:00|524|522.8|523.5|522.3|524|522.8|523.3|521.8|250
1619168400000|2021-04-23 09:00:00|523.3|522|523.3|522|523.5|522.3|523|521.8|60
1619168700000|2021-04-23 09:05:00|523|521.8|522.3|521|523|522|522.3|521|223
1619169000000|2021-04-23 09:10:00|521.8|520.5|521.3|520|521.8|520.5|521.3|520|1910
1619169300000|2021-04-23 09:15:00|520.8|519.5|521.5|520.3|521.5|520.3|520.5|519.3|135
1619169600000|2021-04-23 09:20:00|521.3|520|521.5|520.3|521.8|520.5|520.5|519.3|759
1619169900000|2021-04-23 09:25:00|521.3|520|521.5|520.3|521.5|520.3|521.3|520|2485
1619170200000|2021-04-23 09:30:00|521.8|520.5|521.3|520|521.8|520.5|521.3|520|166
1619170500000|2021-04-23 09:35:00|521|519.8|521|519.8|521.3|520|520.8|519.5|139
1619170800000|2021-04-23 09:40:00|521.3|519.5|520.8|519.5|521.5|520.3|520.5|519.3|144
1619171100000|2021-04-23 09:45:00|520.5|519.3|520.3|519|520.8|519.5|520|518.8|248
1619171400000|2021-04-23 09:50:00|520.5|519.3|521|519.8|521|519.8|520.5|519.3|138
1619171700000|2021-04-23 09:55:00|521.3|519.5|520.5|519.3|521.3|519.8|520.5|519.3|33
1619172000000|2021-04-23 10:00:00|520.8|519.5|521|519.8|521.3|520|520.5|519.3|108
1619172300000|2021-04-23 10:05:00|521.3|519.5|521.3|520|521.5|520.3|521|519.5|50
1619172600000|2021-04-23 10:10:00|521.5|520.3|521.3|520|521.5|520.3|520.8|519.5|2054
1619172900000|2021-04-23 10:15:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|520|71
1619173200000|2021-04-23 10:20:00|521.5|520.3|521.8|520.5|521.8|520.5|521.3|520|91
1619173500000|2021-04-23 10:25:00|521.5|520.3|522.5|521.3|522.5|521.3|521.5|520.3|116
1619173800000|2021-04-23 10:30:00|522.3|521|522|520.8|522.5|521.3|522|520.8|35
1619174100000|2021-04-23 10:35:00|522.3|521|522.5|521.3|522.5|521.3|522.3|520.8|38
1619174400000|2021-04-23 10:40:00|522.8|521.5|523|521.8|523|521.8|522.8|521.3|107
1619174700000|2021-04-23 10:45:00|523.3|522|523.3|522|523.5|522.3|522.8|521.5|172
1619175000000|2021-04-23 10:50:00|523.5|522.3|523.5|522.3|523.5|522.3|523|521.5|98
1619175300000|2021-04-23 10:55:00|523.3|522|523.3|522|523.5|522.3|523|521.8|202
1619175600000|2021-04-23 11:00:00|523.5|522.3|523.3|522|523.5|522.3|523|521.8|86
1619175900000|2021-04-23 11:05:00|523|521.8|523.3|522|523.3|522|523|521.8|67
1619176200000|2021-04-23 11:10:00|523|521.8|522.8|521.5|523.3|522|522.8|521.5|98
1619176500000|2021-04-23 11:15:00|522.5|521.3|523|521.8|523.3|522|522.5|521.3|31
1619176800000|2021-04-23 11:20:00|522.8|521.5|522.8|521.5|523|521.5|522.3|521|82
1619177100000|2021-04-23 11:25:00|523|521.8|523.5|522.3|523.5|522.3|523|521.8|50
1619177400000|2021-04-23 11:30:00|523.3|522|523.8|522.5|524|522.8|523.3|522|49
1619177700000|2021-04-23 11:35:00|523.5|522.3|523.8|522.5|524|522.5|523.5|522.3|29
1619178000000|2021-04-23 11:40:00|523.5|522.3|523|521.8|523.5|522.3|522.8|521.5|44
1619178300000|2021-04-23 11:45:00|523.3|522|523|521.5|523.3|522|522.8|521.5|95
1619178600000|2021-04-23 11:50:00|523.3|521.8|523.5|522|523.5|522.3|523|521.5|79
1619178900000|2021-04-23 11:55:00|523.3|522.3|523|521.8|523.3|522.3|523|521.8|25
1619179200000|2021-04-23 12:00:00|523.3|522|522.8|521.5|523.3|522|522.5|521.3|145
1619179500000|2021-04-23 12:05:00|523|521.8|522|520.8|523.3|522|521.8|520.5|89
1619179800000|2021-04-23 12:10:00|522.3|521|522.3|521|522.3|521|522|520.8|83
1619180100000|2021-04-23 12:15:00|522|520.8|521.8|520.5|522.3|521|521.5|520.3|87
1619180400000|2021-04-23 12:20:00|521.5|520.3|521.3|520|521.8|520.5|521.3|520|200
1619180700000|2021-04-23 12:25:00|521.5|520.3|521.3|520|521.5|520.3|521.3|519.8|179
1619181000000|2021-04-23 12:30:00|521.5|519.8|520.5|519.3|521.5|519.8|520.5|519.3|220
1619181300000|2021-04-23 12:35:00|520.8|519.5|521.3|520|521.5|520.3|520.5|519.3|120
1619181600000|2021-04-23 12:40:00|521.5|520.3|521.3|520|522|520.8|521.3|520|142
1619181900000|2021-04-23 12:45:00|521.5|520.3|520.8|519.5|521.5|520.3|520.5|519.3|235
1619182200000|2021-04-23 12:50:00|520.5|519.3|520.5|519.3|520.8|519.5|520|518.8|102
1619182500000|2021-04-23 12:55:00|520.3|519|520.3|519|520.5|519.3|520|518.8|148
1619182800000|2021-04-23 13:00:00|520.8|519.5|520.5|519.3|521.5|520|520.5|519.3|211
1619183100000|2021-04-23 13:05:00|520.8|519.5|521|519.8|521.5|520.3|520.5|519.3|273
1619183400000|2021-04-23 13:10:00|520.8|519.5|521.3|520|521.8|520.5|520.5|519.3|829
1619183700000|2021-04-23 13:15:00|521.5|520.3|521|519.8|521.8|520.5|520.8|519.5|184
1619184000000|2021-04-23 13:20:00|520.8|519.5|520.3|519|521|519.8|520|518.8|344
1619184300000|2021-04-23 13:25:00|520|518.8|520.3|519|520.5|519.3|519.8|518.5|202
1619184600000|2021-04-23 13:30:00|520.5|519.3|520.5|519.3|521|519.8|519.5|518.3|364
1619184900000|2021-04-23 13:35:00|520.8|519.5|521.8|520.5|522|520.8|520.5|519.5|125
1619185200000|2021-04-23 13:40:00|522|520.8|522|520.8|522.3|521|521.5|520.3|182
1619185500000|2021-04-23 13:45:00|521.8|520.5|521.8|520.5|522|520.8|521|519.8|169
1619185800000|2021-04-23 13:50:00|522|520.8|521.8|520.5|522.3|521|521.3|520|197
1619186100000|2021-04-23 13:55:00|521.5|520.3|522.5|521.3|522.8|521.5|521.5|520.3|302
1619186400000|2021-04-23 14:00:00|522.8|521.5|523|521.8|523.3|522|522.5|521.3|157
1619186700000|2021-04-23 14:05:00|522.8|521.5|523|521.8|523|521.8|522.5|521.3|99
1619187000000|2021-04-23 14:10:00|523.3|522|523.8|522.5|524.3|523|523.3|522|343
1619187300000|2021-04-23 14:15:00|524|522.8|524.8|523.5|524.8|523.5|524|522.8|193
1619187600000|2021-04-23 14:20:00|524.5|523.3|526.5|525.3|526.5|525.3|524.5|523.3|509
1619187900000|2021-04-23 14:25:00|526.8|525.5|527|525.8|527.3|526|526.3|525|335
1619188200000|2021-04-23 14:30:00|527.3|526|527.5|526.3|528|526.5|527.3|526|511
1619188500000|2021-04-23 14:35:00|527.8|526.5|526.5|525.3|527.8|526.5|526|524.8|253
1619188800000|2021-04-23 14:40:00|526.8|525.5|525.8|524.5|527|525.8|525.5|524.3|302
1619189100000|2021-04-23 14:45:00|525.5|524.3|525.8|524.5|526|524.8|525|523.8|154
1619189400000|2021-04-23 14:50:00|526|524.3|525.3|524|526|524.5|525|523.8|176
1619189700000|2021-04-23 14:55:00|525.5|524.3|525.3|524|526|524.8|525|523.8|331
1619190000000|2021-04-23 15:00:00|525.5|524.3|525.3|524|525.8|524.5|524.5|523.3|346
1619190300000|2021-04-23 15:05:00|525.5|524.3|525.3|524|525.8|524.5|525|523.8|293
1619190600000|2021-04-23 15:10:00|525.5|524.3|525.8|524.5|526|524.8|525.3|524|214
1619190900000|2021-04-23 15:15:00|526|524.8|526|524.8|526.3|525|525.5|524.3|244
1619191200000|2021-04-23 15:20:00|525.8|524.5|525.8|524.5|526.3|525|525.5|524.3|311
1619191500000|2021-04-23 15:25:00|525.5|524.3|525.5|524|526|524.5|525.3|524|552
1619191800000|2021-04-23 15:30:00|525.3|524.3|524.8|523.5|525.3|524.3|524|522.8|333
1619192100000|2021-04-23 15:35:00|524.5|523.3|523.5|522.3|524.8|523.5|523.3|522|629
1619192400000|2021-04-23 15:40:00|523.8|522.5|523.3|522|523.8|522.5|523.3|522|172
1619192700000|2021-04-23 15:45:00|523|521.8|524.3|523|524.8|523.3|522.8|521.5|744
1619193000000|2021-04-23 15:50:00|524.5|523.3|525|523.8|525.3|524|524.3|523|446
1619193300000|2021-04-23 15:55:00|524.8|523.5|524.5|523.3|524.8|523.8|524.5|523.3|136
1619193600000|2021-04-23 16:00:00|524.8|523.5|523.5|522.3|524.8|523.5|523.3|522|118
1619193900000|2021-04-23 16:05:00|523.8|522.5|524.5|523.3|524.8|523.5|523.5|522.3|196
1619194200000|2021-04-23 16:10:00|524.3|523|524|522.8|524.8|523.5|523.8|522.5|418
1619194500000|2021-04-23 16:15:00|524.3|523|524|522.8|524.3|523|523.8|522.5|149
1619194800000|2021-04-23 16:20:00|524.3|523|524.3|522.8|524.5|523.3|524|522.5|122
1619195100000|2021-04-23 16:25:00|524|522.5|524.3|523|524.5|523.3|524|522.5|10
1619195400000|2021-04-23 16:30:00|524.5|523.3|525|523.8|525|523.8|524|522.8|89
1619195700000|2021-04-23 16:35:00|524.8|523.5|524.5|523.3|525|523.8|524.5|523.3|55
1619196000000|2021-04-23 16:40:00|524.3|523|524.8|523.5|525|523.8|524.3|523|146
1619196300000|2021-04-23 16:45:00|525|523.8|525|523.8|525.3|524|524.8|523.8|44
1619196600000|2021-04-23 16:50:00|525.3|524|525|523.8|525.3|524|524.5|523.3|80
1619196900000|2021-04-23 16:55:00|525.3|523.5|524.8|523.5|525.3|524|524.5|523.3|273
1619197200000|2021-04-23 17:00:00|524.5|523.3|524.3|523|524.5|523.3|524|522.5|41
1619197500000|2021-04-23 17:05:00|524|522.8|524|522.8|524.5|523.3|523.8|522.5|190
1619197800000|2021-04-23 17:10:00|524.3|523|523.8|522.5|524.3|523|523.5|522.3|133
1619198100000|2021-04-23 17:15:00|523.5|522.3|525|523.8|525|523.8|523.5|522.3|104
1619198400000|2021-04-23 17:20:00|524.8|523.5|525.3|524|525.5|524.3|524.8|523.5|35
1619198700000|2021-04-23 17:25:00|525|523.8|524.8|523.5|525.3|524|524.5|523.3|36
1619199000000|2021-04-23 17:30:00|525|523.8|524.5|523.3|525|523.8|524.5|523.3|85
1619199300000|2021-04-23 17:35:00|524.8|523.5|524|522.8|524.8|523.5|524|522.8|85
1619199600000|2021-04-23 17:40:00|524.3|523|524.5|523.3|524.5|523.3|524.3|523|54
1619199900000|2021-04-23 17:45:00|524.8|523.5|524.8|523.5|525|523.8|524.8|523.3|85
1619200200000|2021-04-23 17:50:00|525|523.8|525.3|524|525.5|524|524.5|523.3|115
1619200500000|2021-04-23 17:55:00|525|523.8|525|523.8|525.3|524|524.8|523.5|45
1619200800000|2021-04-23 18:00:00|525.3|524|525.5|524.3|525.8|524.5|525|523.5|122
1619201100000|2021-04-23 18:05:00|525.8|524.5|525.3|524|525.8|524.5|525|523.8|208
1619201400000|2021-04-23 18:10:00|525|523.8|525.5|524.3|525.5|524.3|525|523.8|111
1619201700000|2021-04-23 18:15:00|525.3|524|525.5|524.3|525.5|524.3|525|523.8|69
1619202000000|2021-04-23 18:20:00|525.3|524|525.3|524|525.3|524.3|525|523.8|53
1619202300000|2021-04-23 18:25:00|525|523.8|525.8|524.5|526|524.8|524.8|523.5|171
1619202600000|2021-04-23 18:30:00|525.5|524.3|525.8|524.5|525.8|524.5|525|523.8|346
1619202900000|2021-04-23 18:35:00|525.5|524.3|525.3|524|525.8|524.3|524.8|523.5|58
1619203200000|2021-04-23 18:40:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|42
1619203500000|2021-04-23 18:45:00|525.5|523.8|525.3|524|525.5|524|525|523.8|25
1619203800000|2021-04-23 18:50:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|25
1619204100000|2021-04-23 18:55:00|525|523.8|525|523.8|525.3|524|525|523.8|5
1619204400000|2021-04-23 19:00:00|525.3|524|525.5|524.3|525.5|524.3|525|523.8|42
1619204700000|2021-04-23 19:05:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|11
1619205000000|2021-04-23 19:10:00|525.5|524.3|525.8|524.5|525.8|524.5|525.5|524.3|9
1619205300000|2021-04-23 19:15:00|526|524.8|526|524.8|526|524.8|525.8|524.8|11
1619205600000|2021-04-23 19:20:00|526.3|525|526|524.8|526.3|525|526|524.8|20
1619205900000|2021-04-23 19:25:00|525.8|524.5|526|524.5|526|524.8|525.8|524.5|1
1619206200000|2021-04-23 19:30:00|525.8|524.8|525.8|524.5|526|524.8|525.8|524.5|4
1619206500000|2021-04-23 19:35:00|526|524.8|525.8|524.5|526|524.8|525.8|524.5|72
1619206800000|2021-04-23 19:40:00|||||||||78
1619207100000|2021-04-23 19:45:00|525.5|524.3|525.8|524.5|525.8|524.5|525.5|524.3|29
1619207400000|2021-04-23 19:50:00|525.5|524.3|526|524.8|526|524.8|525.5|524.3|28
1619207700000|2021-04-23 19:55:00|525.8|524.5|525.8|524.5|525.8|524.5|525.5|524.3|17
1619208000000|2021-04-23 20:00:00|526|524.8|526|524.5|526|524.8|525.8|524.5|6
1619208300000|2021-04-23 20:05:00|525.8|524.3|525.5|524.3|525.8|524.3|525.5|524.3|71
1619208600000|2021-04-23 20:10:00|525.8|524.5|525.8|524.5|525.8|524.5|525.5|524.3|12
1619208900000|2021-04-23 20:15:00|525.5|524.3|525.5|524.3|525.8|524.5|525.5|524.3|22
1619209200000|2021-04-23 20:20:00|525.8|524.5|525.8|524.3|525.8|524.5|525.5|524.3|9
1619209500000|2021-04-23 20:25:00|526|524.5|525.8|524.5|526|524.8|525.8|524.3|19
1619209800000|2021-04-23 20:30:00||524.3||524.5||524.5||524.3|23
1619210100000|2021-04-23 20:35:00|525.5|524.3|525.5|524.3|525.8|524.5|525.5|524.3|4
1619210400000|2021-04-23 20:40:00|525.8||525.5||525.8||525.5||4
1619210700000|2021-04-23 20:45:00|525.3|524|525|523.8|525.5|524|524.8|523.5|73
1619211000000|2021-04-23 20:50:00|524.8|523.5|524.8|523.3|525|523.8|524.8|523.3|12
1619211300000|2021-04-23 20:55:00|524.5|523|525.3|523.3|525.3|523.3|524.3|523|46
1619398800000|2021-04-26 01:00:00|525.5|524.3|526.3|525|526.8|525.5|525.5|524.3|10
1619399100000|2021-04-26 01:05:00|526.5|525.3|526|524.5|526.5|525.3|525.5|524.3|4
1619399400000|2021-04-26 01:10:00|525.8|524.8|526.8|525.3|527|525.8|525.8|524.5|18
1619399700000|2021-04-26 01:15:00|526.5|525|526|524.8|526.8|525.3|525.8|524.3|15
1619400000000|2021-04-26 01:20:00|526.3|524.5|526.3|525|526.5|525.3|526|524.5|1
1619400300000|2021-04-26 01:25:00|526|524.8|525.8|524.5|526|525|525.5|524.3|5
1619400600000|2021-04-26 01:30:00|526|524.3|525.8|524.5|526|524.5|525.5|524|17
1619400900000|2021-04-26 01:35:00|526|524.8|525.8|524.3|526.3|525|525.5|524.3|28
1619401200000|2021-04-26 01:40:00|525.5|524.5|526|524.5|526|524.5|525.5|524.3|0
1619401500000|2021-04-26 01:45:00|525.8|524.8|526.3|525|526.5|525.3|525.8|524.5|1
1619401800000|2021-04-26 01:50:00|526.5|525.3|526.8|525.3|527|525.8|526.3|525|40
1619402100000|2021-04-26 01:55:00|526.5|525.5|526.3|524.8|526.5|525.5|526|524.8|12
1619402400000|2021-04-26 02:00:00|526|525|525.8|524.5|526|525|525.5|524.3|12
1619402700000|2021-04-26 02:05:00|525.5|524.3|525.8|524.3|525.8|524.5|525.5|524.3|2
1619403000000|2021-04-26 02:10:00|525.5|524.5|525.8|524.5|525.8|524.5|525.5|524.3|4
1619403300000|2021-04-26 02:15:00|526|524.8|525.8|524.5|526|524.8|525.8|524.5|26
1619403600000|2021-04-26 02:20:00|526|524.8|526|524.8|526|524.8|526|524.8|0
1619403900000|2021-04-26 02:25:00|526.3|525|526.3|524.8|526.3|525|526|524.8|0
1619404200000|2021-04-26 02:30:00|526|525|526|524.8|526.3|525|526|524.8|0
1619404500000|2021-04-26 02:35:00|525.8|524.5|525.8|524.5|526|524.8|525.5|524.3|12
1619404800000|2021-04-26 02:40:00|526|524.3|526|524.8|526|524.8|525.8|524.3|3
1619405100000|2021-04-26 02:45:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|10
1619405400000|2021-04-26 02:50:00|525.5|524.3|525.5|524.3|525.8|524.3|525.5|524.3|7
1619405700000|2021-04-26 02:55:00|525.8|524.5|525.3|524|525.8|524.5|525.3|524|100
1619406000000|2021-04-26 03:00:00|525|523.8|524.8|523.5|525|523.8|524.8|523.5|5
1619406300000|2021-04-26 03:05:00|524.5|523.3|524.5|523.3|524.8|523.5|524.3|523|63
1619406600000|2021-04-26 03:10:00|524.3|523|524|522.8|524.5|523.3|524|522.8|6
1619406900000|2021-04-26 03:15:00|524.3|523|524.3|522.8|524.3|523|524|522.8|1
1619407200000|2021-04-26 03:20:00|524|522.5|524|522.8|524.3|523|523.8|522.5|11
1619407500000|2021-04-26 03:25:00|524.3|522.5|524.3|523|524.3|523|524.3|522.5|24
1619407800000|2021-04-26 03:30:00|524|522.8|524.3|522.8|524.3|523|524|522.8|1
1619408100000|2021-04-26 03:35:00|524|523|524.3|523|524.3|523|524|522.8|3
1619408400000|2021-04-26 03:40:00|524|522.8|523.8|522.5|524|523|523.8|522.5|11
1619408700000|2021-04-26 03:45:00|524|522.8|524|522.8|524|522.8|524|522.8|29
1619409300000|2021-04-26 03:55:00|||||||||1
1619409600000|2021-04-26 04:00:00|524.5|523|524.3|523|524.5|523|524.3|523|32
1619410200000|2021-04-26 04:10:00|524.5|523.3|524.3|523|524.5|523.3|524.3|523|7
1619410500000|2021-04-26 04:15:00||522.8||523||523||522.8|1
1619410800000|2021-04-26 04:20:00||522.8||523||523||522.8|0
1619411100000|2021-04-26 04:25:00|524|522.8|524.5|523.3|524.8|523.5|524|522.8|19
1619411400000|2021-04-26 04:30:00|524.8||524.5||524.8||524.5||1
1619411700000|2021-04-26 04:35:00|524.8|523.5|524.5|523.3|524.8|523.5|524.5|523.3|2
1619412000000|2021-04-26 04:40:00|524.8||524.5||524.8||524.5||2
1619412300000|2021-04-26 04:45:00|524.8|523.5|524.3|523|524.8|523.5|524.3|523|3
1619412600000|2021-04-26 04:50:00|524.5||524.3||524.5||524.3||21
1619412900000|2021-04-26 04:55:00|524|522.8|524.3|523|524.5|523.3|524|522.8|6
1619413200000|2021-04-26 05:00:00|524|522.8|523.5|522.3|524|522.8|523.5|522.3|0
1619413500000|2021-04-26 05:05:00|523.3|522|523.3|521.8|523.5|522.3|523|521.8|1
1619413800000|2021-04-26 05:10:00|523|522|523|521.8|523.3|522|523|521.5|0
1619414100000|2021-04-26 05:15:00|523.3|521.5|523|521.8|523.3|521.8|523|521.5|0
1619414400000|2021-04-26 05:20:00|523.3||523.3||523.3||523||0
1619414700000|2021-04-26 05:25:00|523|522|523.3|522|523.3|522|523|522|0
1619415000000|2021-04-26 05:30:00|523|521.8|524.3|523|524.3|523|523|521.8|81
1619415300000|2021-04-26 05:35:00|524|522.8|522.8|521.5|524|522.8|522.5|521.3|11
1619415600000|2021-04-26 05:40:00|522.5|521.3|522|520.5|522.8|521.3|521.8|520.5|31
1619415900000|2021-04-26 05:45:00|521.8|520.8|521.3|519.8|522|520.8|521|519.8|70
1619416200000|2021-04-26 05:50:00|521|520|521.3|520|522|520.8|521|519.8|34
1619416500000|2021-04-26 05:55:00|521|519.8|520.5|519.3|521.3|519.8|520.5|519.3|103
1619416800000|2021-04-26 06:00:00|520.3|519|520|518.8|520.5|519.3|520|518.8|159
1619417100000|2021-04-26 06:05:00|520.3|518.5|521|519.8|521.3|519.8|520.3|518.5|106
1619417400000|2021-04-26 06:10:00|521.3|520|521.3|519.8|521.3|520|521|519.8|29
1619417700000|2021-04-26 06:15:00|521|520|521.8|520.5|521.8|520.5|521|520|979
1619418000000|2021-04-26 06:20:00|521.5|520.3|521.3|520|521.8|520.3|521.3|519.8|74
1619418300000|2021-04-26 06:25:00|521.5|519.8|521.8|520.5|521.8|520.5|521.3|519.8|42
1619418600000|2021-04-26 06:30:00|521.5|520.3|521|519.8|521.5|520.5|521|519.8|39
1619418900000|2021-04-26 06:35:00|520.8|519.5|520.5|519.3|521|519.8|520.3|519|51
1619419200000|2021-04-26 06:40:00|520.3|519|520.8|519.3|521|519.8|520.3|519|37
1619419500000|2021-04-26 06:45:00|520.5|519.5|521|519.8|521|519.8|520.5|519.3|95
1619419800000|2021-04-26 06:50:00|521.3|519.5|521|519.8|521.3|520|521|519.5|52
1619420100000|2021-04-26 06:55:00|521.3|520|521.5|520.3|521.5|520.3|521|519.8|40
1619420400000|2021-04-26 07:00:00|521.3|520|521.3|520|521.5|520|520.8|519.5|124
1619420700000|2021-04-26 07:05:00|521|519.8|520.8|519.5|521.3|520|520.5|519.3|85
1619421000000|2021-04-26 07:10:00|521|519.8|520.8|519.5|521|519.8|520.5|519.3|101
1619421300000|2021-04-26 07:15:00|521|519.8|520.8|519.5|521|519.8|520.8|519.5|55
1619421600000|2021-04-26 07:20:00|521|519.8|520.8|519.5|521|519.8|520.5|519.3|79
1619421900000|2021-04-26 07:25:00|521|519.8|521.3|519.8|521.5|520.3|521|519.8|136
1619422200000|2021-04-26 07:30:00|521|520|520.8|519.5|521.5|520.3|520.8|519.5|49
1619422500000|2021-04-26 07:35:00|521.3|519.8|521|519.8|521.3|519.8|520.8|519.5|38
1619422800000|2021-04-26 07:40:00|520.8|519.5|521.3|520|521.3|520|520.8|519.5|212
1619423100000|2021-04-26 07:45:00|521|519.8|521|519.8|521.3|520|521|519.8|19
1619423400000|2021-04-26 07:50:00|520.8|519.5|520.8|519.5|521.3|520|520.8|519.5|44
1619423700000|2021-04-26 07:55:00|521|519.8|522.3|521|522.3|521|521|519.8|599
1619424000000|2021-04-26 08:00:00|522.5|521.3|522.3|521|522.8|521.5|521.8|520.5|495
1619424300000|2021-04-26 08:05:00|522.5|521.3|521.3|520|522.8|521.5|521.3|520|514
1619424600000|2021-04-26 08:10:00|521.5|520.3|520.3|519|521.5|520.3|520|518.8|679
1619424900000|2021-04-26 08:15:00|520.5|519.3|520.5|519.3|521|519.8|520|518.8|686
1619425200000|2021-04-26 08:20:00|520.8|519.5|520|518.8|520.8|519.5|519.8|518.5|529
1619425500000|2021-04-26 08:25:00|519.8|518.5|520.8|519.5|521.3|520|519.8|518.5|493
1619425800000|2021-04-26 08:30:00|520.5|519.3|520|518.8|520.8|519.5|520|518.8|636
1619426100000|2021-04-26 08:35:00|520.3|519|519.3|518|520.3|519|519.3|518|378
1619426400000|2021-04-26 08:40:00|519.5|517.8|519.5|518.3|519.8|518.5|519.3|517.8|281
1619426700000|2021-04-26 08:45:00|519.3|518|519.3|518|519.5|518.3|519.3|518|310
1619427000000|2021-04-26 08:50:00|519.5|518.3|519|517.8|519.5|518.3|519|517.8|151
1619427300000|2021-04-26 08:55:00|518.8|517.5|517.8|516.5|518.8|517.8|517.5|516.3|258
1619427600000|2021-04-26 09:00:00|517.5|516.3|517.8|516.5|517.8|516.5|517.3|516|255
1619427900000|2021-04-26 09:05:00|517.5|516.3|517.8|516.5|518.3|517|517.5|516.3|189
1619428200000|2021-04-26 09:10:00|517.5|516.3|517.5|516.3|517.8|516.5|517.3|516|365
1619428500000|2021-04-26 09:15:00|517.3|516|517.3|516|517.5|516.3|517|515.5|336
1619428800000|2021-04-26 09:20:00|517|515.8|517.3|516|517.5|516|517|515.8|133
1619429100000|2021-04-26 09:25:00|517.5|515.8|517|515.8|517.5|515.8|516.5|515.3|328
1619429400000|2021-04-26 09:30:00|516.8|515.5|516.5|515|517|515.8|516.3|515|347
1619429700000|2021-04-26 09:35:00|516.3|515.3|517.8|516.5|517.8|516.5|516.3|515.3|295
1619430000000|2021-04-26 09:40:00|517.5|516.3|517.8|516.5|518|516.8|517.3|516|285
1619430300000|2021-04-26 09:45:00|518|516.8|518.3|517|518.5|517.3|517.8|516.5|208
1619430600000|2021-04-26 09:50:00|518|516.8|518.3|517|518.3|517|517.8|516.5|181
1619430900000|2021-04-26 09:55:00|518|516.8|518|516.8|518.3|517|517.8|516.5|264
1619431200000|2021-04-26 10:00:00|517.8|516.5|517.5|516.3|517.8|516.5|517|515.8|213
1619431500000|2021-04-26 10:05:00|517.8|516.5|518|516.8|518.3|517|517.5|516.3|73
1619431800000|2021-04-26 10:10:00|517.8|516.5|517.8|516.5|518|516.8|517.3|516|121
1619432100000|2021-04-26 10:15:00|517.5|516.3|517.5|516.3|517.8|516.5|517.3|516|142
1619432400000|2021-04-26 10:20:00|517.3|516|517.8|516.5|518.3|516.8|517.3|516|144
1619432700000|2021-04-26 10:25:00|518|516.8|518.3|517|518.3|517|517.8|516.5|150
1619433000000|2021-04-26 10:30:00|518.5|516.8|518.3|517|518.5|517.3|518|516.8|61
1619433300000|2021-04-26 10:35:00|518.5|517.3|518.5|517.3|518.5|517.3|518|516.8|117
1619433600000|2021-04-26 10:40:00|518.3|517|518.5|517|518.5|517.3|518|516.8|65
1619433900000|2021-04-26 10:45:00|518.3|516.8|518|516.8|518.3|517|518|516.8|135
1619434200000|2021-04-26 10:50:00|518.3|516.5|518.5|517.3|518.5|517.3|518.3|516.5|103
1619434500000|2021-04-26 10:55:00|518.3|517|518.3|517|518.8|517.5|518.3|517|58
1619434800000|2021-04-26 11:00:00|518.5|517.3|518.5|517.3|519|517.8|518.3|517|145
1619435100000|2021-04-26 11:05:00|518.8|517.5|518.5|517.3|519|517.8|518.3|517|96
1619435400000|2021-04-26 11:10:00|518.8|517.5|518.3|517|518.8|517.5|518|516.8|417
1619435700000|2021-04-26 11:15:00|518|516.8|517.8|516.5|518.5|517.3|517.8|516.5|100
1619436000000|2021-04-26 11:20:00|518|516.8|517.3|516|518|516.8|517|515.8|170
1619436300000|2021-04-26 11:25:00|517|515.8|517|515.8|517.3|516|517|515.8|53
1619436600000|2021-04-26 11:30:00|517.3|516|517.5|516.3|517.5|516.3|517|515.8|69
1619436900000|2021-04-26 11:35:00|517.8|516.5|518.3|517|518.5|517.3|517.8|516.5|149
1619437200000|2021-04-26 11:40:00|518|516.8|518.5|517.3|518.5|517.3|518|516.8|356
1619437500000|2021-04-26 11:45:00|518.8|517|518.8|517.5|518.8|517.5|518.5|517|63
1619437800000|2021-04-26 11:50:00|518.5|517.3|518.3|517|518.5|517.3|518|516.8|132
1619438100000|2021-04-26 11:55:00|518.5|516.8|518.3|517|518.5|517.3|518.3|516.8|20
1619438400000|2021-04-26 12:00:00|518|516.8|518.8|517.3|518.8|517.3|517.8|516.5|79
1619438700000|2021-04-26 12:05:00|518.5|517.5|518.5|517.3|518.8|517.5|518.3|517|58
1619439000000|2021-04-26 12:10:00|518.3|517|518.3|517|518.8|517.3|518.3|517|42
1619439300000|2021-04-26 12:15:00|518.5|516.8|518.3|517|518.5|517|517.8|516.5|228
1619439600000|2021-04-26 12:20:00|518.5|517.3|518|516.8|518.8|517.5|518|516.8|57
1619439900000|2021-04-26 12:25:00|517.8|516.5|517|515.5|517.8|516.5|516.5|515.3|465
1619440200000|2021-04-26 12:30:00|516.8|515.3|516|514.8|516.8|515.3|516|514.8|291
1619440500000|2021-04-26 12:35:00|516.3|515|516.5|515.3|516.5|515.3|516|514.8|144
1619440800000|2021-04-26 12:40:00|516.3|515|516.5|515.3|517.3|516|516.3|515|128
1619441100000|2021-04-26 12:45:00|516.3|515|516.8|515.5|516.8|515.5|516.3|515|456
1619441400000|2021-04-26 12:50:00|517|515.8|516.3|515|517|515.8|516.3|515|192
1619441700000|2021-04-26 12:55:00|516.5|515.3|516|514.8|516.5|515.3|515.8|514.5|248
1619442000000|2021-04-26 13:00:00|515.8|514.5|513.8|512.5|517|515.5|513.5|512.3|967
1619442300000|2021-04-26 13:05:00|513.5|512.3|516.3|515|516.5|515|513.5|512|510
1619442600000|2021-04-26 13:10:00|516|514.8|517.3|516|518|516.8|515.5|514.3|490
1619442900000|2021-04-26 13:15:00|517.5|516.3|517.5|516.3|518.3|517|516.8|515.5|651
1619443200000|2021-04-26 13:20:00|517.3|516|516.5|515.3|517.8|516.3|516.3|515|351
1619443500000|2021-04-26 13:25:00|516.3|515|516.8|515.5|517|515.8|515.8|514.5|320
1619443800000|2021-04-26 13:30:00|517|515.8|518.3|517|518.5|517.3|516.5|515.3|581
1619444100000|2021-04-26 13:35:00|518.5|517.3|518.5|517.3|519|517.8|518|516.8|187
1619444400000|2021-04-26 13:40:00|518.3|517|519|517.8|519.3|518|517.8|516.5|236
1619444700000|2021-04-26 13:45:00|519.3|518|518.8|517.5|519.5|518.3|518.5|517|173
1619445000000|2021-04-26 13:50:00|518.5|517.3|518.5|517.3|518.8|517.5|517.5|516.3|149
1619445300000|2021-04-26 13:55:00|518.8|517.5|519.3|518|520|518.5|518.3|517|255
1619445600000|2021-04-26 14:00:00|519|517.8|519.8|518.3|520.3|518.8|518.5|517.3|287
1619445900000|2021-04-26 14:05:00|520|518.5|519.3|518|520|518.8|519.3|518|108
1619446200000|2021-04-26 14:10:00|519|517.8|519.5|518.3|519.8|518.5|518.5|517.3|49
1619446500000|2021-04-26 14:15:00|519.8|518.5|518.3|517|520.3|518.8|518|516.8|472
1619446800000|2021-04-26 14:20:00|518.5|517.3|518.3|517|518.5|517.3|517.5|516.3|272
1619447100000|2021-04-26 14:25:00|518.5|517.3|517.5|516.3|518.5|517.3|517.5|516|172
1619447400000|2021-04-26 14:30:00|517.8|516.5|519.8|518.5|519.8|518.5|517.5|516.3|223
1619447700000|2021-04-26 14:35:00|520|518.8|520.5|519|520.5|519.3|519.5|518.3|228
1619448000000|2021-04-26 14:40:00|520.3|519.3|520.3|518.8|520.8|519.5|520|518.8|242
1619448300000|2021-04-26 14:45:00|520|519|520.3|519|520.5|519.3|519.8|518.5|184
1619448600000|2021-04-26 14:50:00|520|518.8|520.8|519.5|521|519.8|520|518.8|298
1619448900000|2021-04-26 14:55:00|521|519.8|521.8|520.5|522.3|521|521|519.8|458
1619449200000|2021-04-26 15:00:00|521.5|520.3|522|520.8|522.3|521|521.5|520.3|371
1619449500000|2021-04-26 15:05:00|522.3|521|523|521.8|523|521.8|522.3|521|835
1619449800000|2021-04-26 15:10:00|522.8|521.5|523.3|522|524|522.8|522.5|521.3|635
1619450100000|2021-04-26 15:15:00|523.5|522.3|523.8|522.5|524.5|523.3|523.3|522|443
1619450400000|2021-04-26 15:20:00|524|522.3|524|522.8|524.8|523.3|523.8|522.3|393
1619450700000|2021-04-26 15:25:00|524.3|523|523.3|522|524.3|523|523.3|522|1616
1619451000000|2021-04-26 15:30:00|523.5|522.3|523.3|522|523.5|522.3|522.3|520.8|475
1619451300000|2021-04-26 15:35:00|523|521.8|522.5|521.3|523.3|522|522.3|521|444
1619451600000|2021-04-26 15:40:00|522.8|521.5|523.3|522|523.3|522|522.5|521.3|361
1619451900000|2021-04-26 15:45:00|523.5|522.3|524|522.8|524|522.8|523.5|522|259
1619452200000|2021-04-26 15:50:00|524.3|523|523.3|522|524.3|523|523|521.8|105
1619452500000|2021-04-26 15:55:00|523.5|522.3|523.5|522.3|523.8|522.5|523.3|522|227
1619452800000|2021-04-26 16:00:00|523.8|522.5|524|522.8|524|522.8|523.5|522.3|104
1619453100000|2021-04-26 16:05:00|523.8|522.5|524.3|523|524.5|523.3|523.8|522.5|114
1619453400000|2021-04-26 16:10:00|524|522.8|524.3|523|524.5|523.3|524|522.8|102
1619453700000|2021-04-26 16:15:00|524.5|523.3|524.5|523.3|524.8|523.5|524|522.8|163
1619454000000|2021-04-26 16:20:00|524.3|523|525|523.8|525.3|523.8|524.3|523|57
1619454300000|2021-04-26 16:25:00|525.3|524|525|523.8|525.3|524|525|523.5|639
1619454600000|2021-04-26 16:30:00|525.3|524|524.5|523.3|525.3|524|524.5|523.3|112
1619454900000|2021-04-26 16:35:00|524.8|523.5|525|523.8|525.3|524|524.5|523.5|55
1619455200000|2021-04-26 16:40:00|525.3|524|525.3|524|525.3|524|525|523.8|107
1619455500000|2021-04-26 16:45:00|525.5|523.8|525.5|524.3|525.8|524.5|525|523.8|252
1619455800000|2021-04-26 16:50:00|525.8|524.5|525.8|524.5|526|524.8|525.5|524.3|101
1619456100000|2021-04-26 16:55:00|525.5|524.3|525.5|524.3|525.8|524.5|525.3|524|77
1619456400000|2021-04-26 17:00:00|525.8|524.5|526.3|524.8|526.3|525|525.8|524.5|77
1619456700000|2021-04-26 17:05:00|526|524.5|525.5|524.3|526.3|524.8|525.5|524.3|56
1619457000000|2021-04-26 17:10:00|525.8|524.5|525.5|524.3|525.8|524.5|525.3|524|61
1619457300000|2021-04-26 17:15:00|525.8|524.5|526|524.8|526.3|524.8|525.8|524.5|66
1619457600000|2021-04-26 17:20:00|525.8|524.5|526|524.8|526|524.8|525.8|524.5|44
1619457900000|2021-04-26 17:25:00|525.8|524.5|525.3|524|526|524.8|525.3|524|98
1619458200000|2021-04-26 17:30:00|525.5|524.3|525.8|524.5|525.8|524.5|525.3|524|54
1619458500000|2021-04-26 17:35:00|525.5|524.3|525.8|524.5|526|524.8|525.5|524.3|69
1619458800000|2021-04-26 17:40:00|526|524.8|525.8|524.5|526|524.8|525.5|524.3|91
1619459100000|2021-04-26 17:45:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|40
1619459400000|2021-04-26 17:50:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|122
1619459700000|2021-04-26 17:55:00|525|523.8|525|523.5|525.3|524|524.5|523.3|143
1619460000000|2021-04-26 18:00:00|524.8|523.8|525.8|524.3|525.8|524.5|524.8|523.5|64
1619460300000|2021-04-26 18:05:00|525.5|524.5|525.3|523.8|525.8|524.5|525|523.8|74
1619460600000|2021-04-26 18:10:00|525|524|525.3|523.8|525.3|524|524.8|523.5|77
1619460900000|2021-04-26 18:15:00|525|524|525|523.8|525.3|524|524.8|523.5|112
1619461200000|2021-04-26 18:20:00|524.8|523.5|524.3|523|525|523.8|524|522.8|157
1619461500000|2021-04-26 18:25:00|524|522.8|524.5|523.3|524.5|523.3|522.8|521.5|404
1619461800000|2021-04-26 18:30:00|524.3|523|524.3|523|525|523.8|524|522.8|277
1619462100000|2021-04-26 18:35:00|524|522.8|523.8|522.5|524.3|522.8|523.8|522.5|15
1619462400000|2021-04-26 18:40:00|524|522.8|523.8|522.5|524|522.8|523.5|522.3|28
1619462700000|2021-04-26 18:45:00|523.5|522.3|524|522.8|524|522.8|523.5|522.3|17
1619463000000|2021-04-26 18:50:00|523.8|522.5|523.8|522.5|524|522.8|523.8|522.5|45
1619463300000|2021-04-26 18:55:00|524|522.8|524|522.8|524|522.8|523.8|522.5|43
1619463600000|2021-04-26 19:00:00|524.3|523|524.3|523|524.3|523|524.3|523|0
1619463900000|2021-04-26 19:05:00|||||||||8
1619464200000|2021-04-26 19:10:00|524.5|523.3|524.5|523.3|524.5|523.3|524.5|523.3|2
1619464500000|2021-04-26 19:15:00|524.3|523|524.5|523.3|524.5|523.3|524.3|523|12
1619464800000|2021-04-26 19:20:00|524.8|523.5|524.5|523.3|524.8|523.5|524.5|523.3|25
1619465100000|2021-04-26 19:25:00|524.3|523|523.5|522.3|524.5|523.3|523.5|522.3|35
1619465400000|2021-04-26 19:30:00|523.8|522.5|523.8|522.5|523.8|522.5|523.5|522.3|4
1619465700000|2021-04-26 19:35:00|524|522.8|523.8|522.5|524|522.8|523.8|522.5|1
1619466000000|2021-04-26 19:40:00|524|522.8|523.8|522.5|524|522.8|523.8|522.5|4
1619466300000|2021-04-26 19:45:00|524|522.8|523.8|522.5|524|522.8|523.8|522.5|4
1619466600000|2021-04-26 19:50:00|524|522.8|524|522.8|524|522.8|523.8|522.3|20
1619466900000|2021-04-26 19:55:00|524.3|522.5|524|522.8|524.3|523|524|522.5|16
1619467200000|2021-04-26 20:00:00|524.3|523|524|522.8|524.3|523|523.8|522.5|4
1619467800000|2021-04-26 20:10:00|524.3|523|524.3|523|524.3|523|524.3|522.8|3
1619468100000|2021-04-26 20:15:00|524|522.8|524|522.8|524|523|524|522.8|23
1619468400000|2021-04-26 20:20:00|524.3|522.5|524|522.8|524.3|522.8|524|522.5|6
1619468700000|2021-04-26 20:25:00|524.3||524||524.3||524||10
1619469000000|2021-04-26 20:30:00|524.3|523|524|522.8|524.3|523|524|522.8|12
1619469300000|2021-04-26 20:35:00|524.3|523|524|522.8|524.3|523|524|522.8|42
1619469600000|2021-04-26 20:40:00|524.3|523|524.3|523|524.5|523.3|524.3|522.8|28
1619469900000|2021-04-26 20:45:00|524.5|523.3|523.8|522.5|524.5|523.3|523.5|522.3|127
1619470200000|2021-04-26 20:50:00|524|522.8|524|522.8|524.3|523|524|522.5|20
1619470500000|2021-04-26 20:55:00|524.3|523|524.5|523.3|524.8|523.3|524|522.8|14
1619470800000|2021-04-26 21:00:00|524.8|522.8|524.8|523.5|524.8|523.5|524.8|522.8|0
1619471400000|2021-04-26 21:10:00||522.8||523.3||523.3||522.8|1
1619471700000|2021-04-26 21:15:00|525||525||525||525||0
1619474100000|2021-04-26 21:55:00||522.5||522.5||522.5||522.5|0
1619485200000|2021-04-27 01:00:00|524.3|522.8|524.3|522.8|524.5|523.3|524|522.8|3
1619485500000|2021-04-27 01:05:00|524|522.5|524.3|522.8|524.3|523|523.8|522.5|0
1619485800000|2021-04-27 01:10:00|524.5|523|524.8|523.5|524.8|523.5|524.3|522.8|0
1619486100000|2021-04-27 01:15:00|524.5|523.3|524.8|523.5|525|523.5|524.3|523|0
1619486400000|2021-04-27 01:20:00|525|523.8|525|523.8|525.3|523.8|524.8|523.8|0
1619486700000|2021-04-27 01:25:00|524.8|523.5|525.5|524|525.5|524.3|524.8|523.5|3
1619487000000|2021-04-27 01:30:00|525.3|524.3|525.5|524.3|525.5|524.3|525.3|523.8|0
1619487300000|2021-04-27 01:35:00|525.3|524|525.5|524.3|525.8|524.3|525.3|524|0
1619487600000|2021-04-27 01:40:00|525.3|524|525.5|524|525.5|524.3|525.3|524|2
1619487900000|2021-04-27 01:45:00|525.3|524.3|525.3|524|525.5|524.3|525.3|524|0
1619488200000|2021-04-27 01:50:00|525.5|523.8|525.5|524.3|525.5|524.3|525|523.8|1
1619488500000|2021-04-27 01:55:00|525.8|524.5|525.8|524.3|526|524.5|525.5|524.3|12
1619488800000|2021-04-27 02:00:00|525.5|524.5|525.8|524.3|526|524.8|525.5|524.3|48
1619489100000|2021-04-27 02:05:00|525.5|524.5|525.8|524.5|525.8|524.5|525.3|524|2
1619489400000|2021-04-27 02:10:00|525.5|524.3|525.5|524.3|525.8|524.5|525.3|524|22
1619489700000|2021-04-27 02:15:00|525.3|524|525.3|524|525.5|524|525.3|524|0
1619490000000|2021-04-27 02:20:00|525|523.8|525|523.8|525.3|523.8|525|523.8|0
1619490300000|2021-04-27 02:25:00|524.8|523.5|524.8|523.5|524.8|523.8|524.8|523.5|2
1619490600000|2021-04-27 02:30:00||523.3||523.3||523.5||523.3|15
1619490900000|2021-04-27 02:35:00|524.5|523.5|524.8|523.5|524.8|523.5|524.3|523|34
1619491200000|2021-04-27 02:40:00|525|523.8|524.8|523.5|525|523.8|524.8|523.5|7
1619491500000|2021-04-27 02:45:00|525|523.8|524.8|523.5|525|523.8|524.8|523.5|1
1619491800000|2021-04-27 02:50:00|524.5|523.3|524.8|523.3|524.8|523.5|524.5|523.3|0
1619492100000|2021-04-27 02:55:00|524.5|523.5|525.3|523.8|525.3|524|524.5|523.3|14
1619492400000|2021-04-27 03:00:00|525|523.5|525.3|523.8|525.5|524|524.8|523.5|4
1619492700000|2021-04-27 03:05:00||524||524||524||523.8|0
1619493000000|2021-04-27 03:10:00|525.5|524.3|526.3|524.8|526.5|525|525.5|524.3|21
1619493300000|2021-04-27 03:15:00|526|525|526|524.8|526.3|525|526|524.8|15
1619493600000|2021-04-27 03:20:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|0
1619493900000|2021-04-27 03:25:00|526||525.8||526||525.8||0
1619494200000|2021-04-27 03:30:00|526|524.3|525.8|524.5|526|524.5|525.8|524.3|2
1619494500000|2021-04-27 03:35:00|526|524.8|526|524.8|526|524.8|526|524.5|0
1619494800000|2021-04-27 03:40:00|525.8|524.5|526|524.8|526|524.8|525.8|524.5|1
1619495100000|2021-04-27 03:45:00|525.8|524.5|525.8|524.5|526|524.8|525.8|524.5|1
1619495400000|2021-04-27 03:50:00|525.5|524.3|525.5|524.3|525.5|524.5|525.5|524|0
1619495700000|2021-04-27 03:55:00||524||524.3||524.3||524|2
1619496000000|2021-04-27 04:00:00|525.3|524|525.3|524|525.3|524|525.3|524|0
1619496300000|2021-04-27 04:05:00|525.5|524.3|525.3|524|525.5|524.3|525.3|524|4
1619496900000|2021-04-27 04:15:00|||||||||49
1619497200000|2021-04-27 04:20:00|525.5|524.3|525.5|524.3|525.5|524.3|525.5|524.3|20
1619497500000|2021-04-27 04:25:00||524||524.3||524.3||524|3
1619497800000|2021-04-27 04:30:00||524||524.3||524.3||524|0
1619498100000|2021-04-27 04:35:00|525.8|524.5|525.8|524.3|525.8|524.5|525.5|524.3|3
1619498400000|2021-04-27 04:40:00|525.5|524.5|525.5|524.3|525.8|524.5|525.5|524.3|0
1619498700000|2021-04-27 04:45:00|525.8|524|525.3|524|525.8|524|525.3|524|0
1619499000000|2021-04-27 04:50:00|525.5||525.3||525.5||525.3||1
1619499300000|2021-04-27 04:55:00|525.5|524.3|525.5|524.3|525.5|524.3|525.3|524|1
1619499600000|2021-04-27 05:00:00|525.8|524.5|525.8|524.5|525.8|524.5|525.5|524.3|2
1619499900000|2021-04-27 05:05:00|526||525.8||526||525.8||3
1619500200000|2021-04-27 05:10:00|526|524.8|526|524.8|526.3|524.8|525.8|524.8|1
1619500500000|2021-04-27 05:15:00|526.3|525|526.5|525.3|526.5|525.3|526|524.8|34
1619500800000|2021-04-27 05:20:00|526.8|525.5|526.8|525.3|526.8|525.5|526.5|525|53
1619501100000|2021-04-27 05:25:00|526.5||526.5||526.8||526.5||1
1619501400000|2021-04-27 05:30:00|526.8|525.5|527|525.8|527|525.8|526.3|525|7
1619501700000|2021-04-27 05:35:00|527.3|526|527.3|525.8|527.5|526.3|527.3|525.8|49
1619502000000|2021-04-27 05:40:00|527|526|527.3|526|527.3|526|527|525.8|4
1619502300000|2021-04-27 05:45:00|527|525.8|527.8|526.5|527.8|526.5|527|525.8|204
1619502600000|2021-04-27 05:50:00|528|526.3|527.5|526.3|528|526.5|527.5|526.3|30
1619502900000|2021-04-27 05:55:00|527.3|526|527.5|526.3|527.5|526.3|527.3|526|3
1619503200000|2021-04-27 06:00:00|527.3|526|527|525.5|527.8|526.5|526.8|525.5|18
1619503500000|2021-04-27 06:05:00|526.8|525.8|527.3|526|527.5|526.3|526.8|525.5|40
1619503800000|2021-04-27 06:10:00|527.5|525.8|527|525.8|527.5|526|527|525.8|13
1619504100000|2021-04-27 06:15:00|526.8|525.5|527|525.8|527|525.8|526.8|525.5|6
1619504400000|2021-04-27 06:20:00|527.3|525.5|526.8|525.3|527.3|525.8|526.5|525.3|9
1619504700000|2021-04-27 06:25:00|526.5|525.5|527|525.8|527|525.8|526.5|525|71
1619505000000|2021-04-27 06:30:00|526.8|525.5|527|525.5|527.3|526|526.8|525.5|44
1619505300000|2021-04-27 06:35:00|526.8|525.8|527|525.5|527|525.8|526.8|525.5|5
1619505600000|2021-04-27 06:40:00|526.8|525.8|526.5|525.3|527|525.8|526.5|525.3|7
1619505900000|2021-04-27 06:45:00|526.8|525.5|526.8|525.5|526.8|525.5|526.5|525.5|23
1619506200000|2021-04-27 06:50:00|526.5|525.3|526.8|525.5|526.8|525.5|526.5|525.3|51
1619506500000|2021-04-27 06:55:00|526.5|525.3|526.8|525.5|526.8|525.5|526.3|525|170
1619506800000|2021-04-27 07:00:00|527|525.8|526.5|525.3|527|525.8|526|524.8|78
1619507100000|2021-04-27 07:05:00|526.3|525|527|525.8|527.3|526|526.3|525|492
1619507400000|2021-04-27 07:10:00|527.3|525.5|526.8|525.5|527.3|525.8|526.8|525.5|160
1619507700000|2021-04-27 07:15:00|527.3|526|527|525.8|527.3|526|526.8|525.5|46
1619508000000|2021-04-27 07:20:00|526.8|525.5|526.8|525.5|527|525.8|526.8|525.5|55
1619508300000|2021-04-27 07:25:00|527|525.8|526.5|525.3|527|525.8|526|524.8|98
1619508600000|2021-04-27 07:30:00|526.8|525.5|527|525.8|527|525.8|526.3|525|59
1619508900000|2021-04-27 07:35:00|527.3|526|527.3|526|527.5|526.3|527|525.8|131
1619509200000|2021-04-27 07:40:00|527.5|525.8|527.8|526.5|527.8|526.5|527.3|525.8|82
1619509500000|2021-04-27 07:45:00|528|526.8|527.5|526.3|528|526.8|527.3|526|44
1619509800000|2021-04-27 07:50:00|527.8|526.5|528|526.8|528|526.8|527.5|526.3|58
1619510100000|2021-04-27 07:55:00|527.8|526.5|528|526.8|528|526.8|527.8|526.5|71
1619510400000|2021-04-27 08:00:00|528.3|527|528.5|527.3|528.5|527.3|528|526.8|81
1619510700000|2021-04-27 08:05:00|528.8|527.5|529.3|528|529.8|528.5|528.8|527.5|387
1619511000000|2021-04-27 08:10:00|529.5|528.3|528.5|527.3|529.5|528.3|528.5|527.3|298
1619511300000|2021-04-27 08:15:00|528.3|527|528.8|527.3|528.8|527.5|528.3|527|148
1619511600000|2021-04-27 08:20:00|528.5|527.5|529.3|528|529.3|528|528.5|527.3|294
1619511900000|2021-04-27 08:25:00|529|527.8|528|526.8|529.3|528|527.8|526.5|485
1619512200000|2021-04-27 08:30:00|528.3|527|527.3|526|528.3|527|527|525.8|473
1619512500000|2021-04-27 08:35:00|527.5|526.3|527.3|526|527.8|526.5|527.3|526|495
1619512800000|2021-04-27 08:40:00|527.5|526.3|527.3|526|527.8|526.5|527.3|526|224
1619513100000|2021-04-27 08:45:00|527|525.8|527.8|526.5|527.8|526.5|527|525.8|339
1619513400000|2021-04-27 08:50:00|528|526.8|527.5|526.3|528.5|527.3|527.5|526.3|556
1619513700000|2021-04-27 08:55:00|527.8|526.5|528.3|527|528.3|527|527.5|526.3|28
1619514000000|2021-04-27 09:00:00|528|526.8|528.5|527.3|528.5|527.3|528|526.8|128
1619514300000|2021-04-27 09:05:00|528.8|527.5|529|527.8|529.3|528|528.8|527.5|252
1619514600000|2021-04-27 09:10:00|528.8|527.5|527|525.8|528.8|527.5|527|525.5|294
1619514900000|2021-04-27 09:15:00|526.8|525.5|527.8|526.5|527.8|526.5|526.5|525|5801
1619515200000|2021-04-27 09:20:00|528|526.8|527.5|526.3|528.5|527|527.5|526|4726
1619515500000|2021-04-27 09:25:00|527.8|526|527.8|526.3|527.8|526.3|527.3|525.8|1416
1619515800000|2021-04-27 09:30:00|528|526.5|528.5|527.3|528.5|527.3|527.5|526.3|266
1619516100000|2021-04-27 09:35:00|528.3|527|528|526.8|528.8|527.5|527.5|526.3|97
1619516400000|2021-04-27 09:40:00|528.3|527|526.8|525.5|528.5|527.3|526.8|525.5|260
1619516700000|2021-04-27 09:45:00|527|525.8|527|525.8|527.3|526|526.8|525.5|93
1619517000000|2021-04-27 09:50:00|527.3|526|526.5|525.3|527.3|526|526|524.8|492
1619517300000|2021-04-27 09:55:00|526.8|525|527.3|525.8|527.3|526|526.5|525|165
1619517600000|2021-04-27 10:00:00|527|526|527.5|526|527.5|526.3|527|525.8|73
1619517900000|2021-04-27 10:05:00|527.3|525.8|527.8|526.5|527.8|526.5|527|525.8|153
1619518200000|2021-04-27 10:10:00|527.5|526.3|528.3|527|528.5|527|527.5|526.3|435
1619518500000|2021-04-27 10:15:00|528.5|527.3|529.3|528|529.5|528.3|528.5|527.3|168
1619518800000|2021-04-27 10:20:00|529.5|528.3|529|527.8|529.5|528.3|528.8|527.5|168
1619519100000|2021-04-27 10:25:00|529.3|528|529|527.5|529.3|528|528.8|527.5|289
1619519400000|2021-04-27 10:30:00|528.8|527.8|528.8|527.5|529|527.8|528.5|527.3|55
1619519700000|2021-04-27 10:35:00|529|527.8|529|527.8|529|527.8|528.5|527.3|135
1619520000000|2021-04-27 10:40:00|528.8|527.5|529|527.8|529|527.8|528.8|527.5|48
1619520300000|2021-04-27 10:45:00|529.3|528|529|527.8|529.3|528|528.8|527.3|43
1619520600000|2021-04-27 10:50:00|528.8|527.5|528.8|527.5|529|527.8|528.5|527.3|36
1619520900000|2021-04-27 10:55:00|528.5|527.3|528.8|527.5|529|527.8|528.5|527.3|72
1619521200000|2021-04-27 11:00:00|528.5|527.3|528.3|527|529|527.8|528.3|527|69
1619521500000|2021-04-27 11:05:00|528.5|527.3|528.5|527|528.8|527.5|528.3|526.8|106
1619521800000|2021-04-27 11:10:00|529|527.3|528.3|527|529|527.8|528.3|527|58
1619522100000|2021-04-27 11:15:00|528|526.8|528.5|527|528.5|527.3|528|526.8|113
1619522400000|2021-04-27 11:20:00|528.3|527.3|528.5|527.3|528.5|527.3|528|526.8|63
1619522700000|2021-04-27 11:25:00|528.3|527|528.3|527|528.5|527.3|528.3|527|47
1619523000000|2021-04-27 11:30:00|528.5|527.3|528.8|527.3|528.8|527.5|528.3|527|71
1619523300000|2021-04-27 11:35:00|528.5|527.5|528.5|527.3|528.8|527.5|528.5|527|82
1619523600000|2021-04-27 11:40:00|528.3|527|528.5|527.3|528.8|527.5|528.3|527|51
1619523900000|2021-04-27 11:45:00|528.8|527.5|528.5|527.3|528.8|527.5|528.3|527|86
1619524200000|2021-04-27 11:50:00|528.3|527|528.5|527.3|528.5|527.3|528.3|527|35
1619524500000|2021-04-27 11:55:00|528.3|527|528.5|527.3|528.5|527.3|528.3|527|41
1619524800000|2021-04-27 12:00:00|528.3|527|528|526.5|528.5|527.3|527.8|526.5|149
1619525100000|2021-04-27 12:05:00|528.3|526.8|528.5|527.3|528.5|527.3|528|526.5|109
1619525400000|2021-04-27 12:10:00|528.3|527|529|527.8|529|527.8|528|526.8|41
1619525700000|2021-04-27 12:15:00|529.3|527.5|529.3|528|529.5|528.3|529|527.5|104
1619526000000|2021-04-27 12:20:00|529.5|528.3|529|527.8|529.5|528.3|529|527.8|50
1619526300000|2021-04-27 12:25:00|528.8|527.5|529|527.8|529.3|527.8|528.8|527.5|38
1619526600000|2021-04-27 12:30:00|528.8|527.5|528.3|527|529|527.8|528.3|527|21
1619526900000|2021-04-27 12:35:00|528.5|527.3|528|526.8|528.5|527.3|528|526.5|106
1619527200000|2021-04-27 12:40:00|528.3|527|528.3|527|528.5|527.3|528.3|527|38
1619527500000|2021-04-27 12:45:00|528.5|527.3|528.5|527.3|528.8|527.5|528.5|527.3|159
1619527800000|2021-04-27 12:50:00|528.8|527.5|529|527.5|529|527.8|528.5|527.3|58
1619528100000|2021-04-27 12:55:00|528.8|527.3|528.3|527|528.8|527.5|528.3|526.8|700
1619528400000|2021-04-27 13:00:00|528.5|527.3|528.8|527.5|530.5|529.3|528.3|527|333
1619528700000|2021-04-27 13:05:00|529|527.8|529|527.8|529.5|528.3|528.8|527.5|135
1619529000000|2021-04-27 13:10:00|529.3|528|528.3|527|529.3|528|527.8|526.5|129
1619529300000|2021-04-27 13:15:00|528|526.8|527|525.8|528.5|527.3|526.8|525.5|282
1619529600000|2021-04-27 13:20:00|526.8|525.5|527.8|526.5|528|526.5|526|524.8|279
1619529900000|2021-04-27 13:25:00|528|526.8|528|526.8|528.5|527.3|527.5|526.3|125
1619530200000|2021-04-27 13:30:00|528.3|527|528|526.8|528.8|527.5|527.5|526.3|131
1619530500000|2021-04-27 13:35:00|528.3|527|528|526.8|529.3|528|526|524.8|997
1619530800000|2021-04-27 13:40:00|528.3|527|528.5|527|528.8|527.5|527.8|526.5|117
1619531100000|2021-04-27 13:45:00|528.3|527.3|529.3|527.8|529.3|528|527.8|526.5|4941
1619531400000|2021-04-27 13:50:00|529|528|530|528.8|530.3|529|529|527.8|310
1619531700000|2021-04-27 13:55:00|529.8|528.5|529.5|528.3|530|528.8|529.3|528|132
1619532000000|2021-04-27 14:00:00|529.8|528.5|528.8|527.5|530|528.8|528.5|527.3|70
1619532300000|2021-04-27 14:05:00|529|527.8|529|527.8|529.3|528|528.5|527.3|101
1619532600000|2021-04-27 14:10:00|529.3|527.5|528|526.8|529.3|527.5|527.8|526.5|100
1619532900000|2021-04-27 14:15:00|527.8|526.5|527.8|526.3|528|526.8|527|525.8|632
1619533200000|2021-04-27 14:20:00|527.5|526.5|526.8|525.5|527.8|526.5|526.8|525.5|143
1619533500000|2021-04-27 14:25:00|527|525.8|527.3|526|527.3|526|526.8|525.5|253
1619533800000|2021-04-27 14:30:00|527|525.8|527.3|526|527.5|526|526.8|525.5|170
1619534100000|2021-04-27 14:35:00|527.5|525.8|527|525.8|527.5|526.3|527|525.8|500
1619534400000|2021-04-27 14:40:00|526.8|525.5|527.3|526|527.3|526|526.3|525|310
1619534700000|2021-04-27 14:45:00|527|525.8|527.5|526.3|527.5|526.3|526.8|525.5|213
1619535000000|2021-04-27 14:50:00|527.3|526|527.5|526.3|527.8|526.5|527.3|526|154
1619535300000|2021-04-27 14:55:00|527.8|526.5|527.8|526.5|528|526.5|527.3|526|241
1619535600000|2021-04-27 15:00:00|527.5|526.3|526.8|525.5|527.8|526.5|526.5|525.3|204
1619535900000|2021-04-27 15:05:00|526.5|525.3|526.5|525.3|527|525.8|526|524.8|311
1619536200000|2021-04-27 15:10:00|526.3|525|526.3|525|526.8|525.5|526.3|525|399
1619536500000|2021-04-27 15:15:00|526.5|525.3|526.8|525.5|527|525.8|526.5|525.3|355
1619536800000|2021-04-27 15:20:00|527|525.8|526.5|525.3|527|525.8|526.3|525|481
1619537100000|2021-04-27 15:25:00|526.8|525.5|526|524.8|527|525.8|526|524.8|514
1619537400000|2021-04-27 15:30:00|526.3|525|526.8|525.5|527.8|526.5|526|525|681
1619537700000|2021-04-27 15:35:00|527|525.8|527.3|526|527.5|526.3|527|525.8|698
1619538000000|2021-04-27 15:40:00|527|525.8|527|525.8|527.3|526|526.8|525.5|369
1619538300000|2021-04-27 15:45:00|526.8|525.5|525.8|524.5|527.3|526|525.8|524.3|340
1619538600000|2021-04-27 15:50:00|526|524.8|526|524.8|526.3|525|525.8|524.5|36
1619538900000|2021-04-27 15:55:00|526.3|525|526.8|525.3|526.8|525.3|526|524.8|162
1619539200000|2021-04-27 16:00:00|526.5|525.5|526.8|525.5|527|525.8|526.5|525.3|34
1619539500000|2021-04-27 16:05:00|526.5|525.3|526.5|525|526.8|525.5|526.3|525|23
1619539800000|2021-04-27 16:10:00|526.8|525.3|527|525.8|527|525.8|526.5|525.3|3538
1619540100000|2021-04-27 16:15:00|527.3|525.5|526.8|525.5|527.3|526|526.5|525.3|90
1619540400000|2021-04-27 16:20:00|527|525.8|527|525.8|527|525.8|526.8|525.5|76
1619540700000|2021-04-27 16:25:00|526.8|525.5|527|525.8|527.3|526|526.8|525.5|69
1619541000000|2021-04-27 16:30:00|526.8|525.5|526.8|525.5|527|525.8|526.5|525.3|68
1619541300000|2021-04-27 16:35:00|526.5|525.3|527|525.8|527.3|525.8|526.5|525.3|128
1619541600000|2021-04-27 16:40:00|526.8|525.5|526.5|525.3|527|525.8|526.5|525.3|36
1619541900000|2021-04-27 16:45:00|526.8|525.5|526.8|525.5|526.8|525.5|526.5|525.3|36
1619542200000|2021-04-27 16:50:00|527|525.8|526.8|525.5|527|525.8|526.5|525.3|45
1619542500000|2021-04-27 16:55:00|527|525.8|526.8|525.5|527|525.8|526.8|525.5|32
1619542800000|2021-04-27 17:00:00|526.5|525.3|527.5|526.3|527.5|526.3|526.5|525.3|97
1619543100000|2021-04-27 17:05:00|527.8|526.5|527|525.8|527.8|526.5|526.8|525.5|112
1619543400000|2021-04-27 17:10:00|527.3|526|527.3|526|527.5|526|527|525.8|79
1619543700000|2021-04-27 17:15:00|527|525.8|526.8|525.5|527.3|526|526.8|525.5|61
1619544000000|2021-04-27 17:20:00|527|525.8|526.5|525.3|527|525.8|526.5|525.3|43
1619544300000|2021-04-27 17:25:00|526.8|525.5|526.8|525.5|527|525.8|526.5|525.3|64
1619544600000|2021-04-27 17:30:00|526.5|525.3|527|525.8|527|525.8|526.5|525.3|81
1619544900000|2021-04-27 17:35:00|526.8|525.5|527|525.5|527|525.8|526.5|525.3|59
1619545200000|2021-04-27 17:40:00|526.8|525.8|527.5|526|527.5|526.3|526.8|525.8|42
1619545500000|2021-04-27 17:45:00|527.3|526.3|527|525.8|527.5|526.3|527|525.8|33
1619545800000|2021-04-27 17:50:00|526.8|525.5|527|525.8|527.3|526|526.8|525.5|84
1619546100000|2021-04-27 17:55:00|527.3|526|527.3|526|527.3|526|527|525.8|60
1619546400000|2021-04-27 18:00:00|527|525.8|526.8|525.5|527.3|526|526.8|525.5|67
1619546700000|2021-04-27 18:05:00|527|525.8|527.3|526|527.3|526|526.8|525.5|41
1619547000000|2021-04-27 18:10:00|527|525.8|527.5|526.3|527.5|526.3|526.8|525.5|44
1619547300000|2021-04-27 18:15:00|527.3|526|527.8|526.3|527.8|526.5|527.3|526|84
1619547600000|2021-04-27 18:20:00|527.5|526.5|527.5|526.3|527.8|526.5|527.3|526|59
1619547900000|2021-04-27 18:25:00|527.8|526.5|529.5|528.3|530|528.5|527.5|526.3|407
1619548200000|2021-04-27 18:30:00|529.3|528|529.5|528.3|529.5|528.3|529|527.8|356
1619548500000|2021-04-27 18:35:00|529.8|528|529.8|528.5|530|528.8|529.3|528|58
1619548800000|2021-04-27 18:40:00|529.5|528.3|529.3|528|529.5|528.5|529.3|528|25
1619549100000|2021-04-27 18:45:00|529.5|528.3|529.5|528.3|529.5|528.3|529.3|528.3|32
1619549400000|2021-04-27 18:50:00|529.3|528|529.8|528.5|529.8|528.5|529.3|528|80
1619549700000|2021-04-27 18:55:00|529.5|528.3|529.8|528.5|530|528.5|529.5|528.3|33
1619550000000|2021-04-27 19:00:00|530|528.8|529.8|528.5|530|528.8|529.8|528.5|11
1619550300000|2021-04-27 19:05:00|530|528.8|530|528.8|530.3|529|529.8|528.5|27
1619550600000|2021-04-27 19:10:00|530.3|529|530.8|529.5|531|529.8|530|528.8|262
1619550900000|2021-04-27 19:15:00|531|529.8|531.3|530|531.3|530|530.8|529.5|52
1619551200000|2021-04-27 19:20:00|531|529.8|531|529.8|531.3|530|531|529.5|4
1619551500000|2021-04-27 19:25:00|530.8|529.5|531|529.5|531|529.8|530.8|529.5|5
1619551800000|2021-04-27 19:30:00|530.8|529.8|531|529.8|531.3|530|530.8|529.5|10
1619552100000|2021-04-27 19:35:00|531.3|529.5|531.3|530|531.3|530|531.3|529.5|1608
1619552700000|2021-04-27 19:45:00|531.5|530.3|531.5|530|531.5|530.3|531.3|530|33
1619553000000|2021-04-27 19:50:00|531.3|530.3|531.5|530.3|531.5|530.3|531.3|530.3|742
1619553300000|2021-04-27 19:55:00|531.3|530|531.3|530|531.5|530.3|531.3|530|97
1619553600000|2021-04-27 20:00:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|4
1619554200000|2021-04-27 20:10:00|531|529.8|531.3|530|531.3|530|531|529.8|21
1619554800000|2021-04-27 20:20:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|25
1619555100000|2021-04-27 20:25:00|531.3|530|531.5|530|531.5|530.3|531.3|530|76
1619555400000|2021-04-27 20:30:00|531.3|529.8|531.3|529.8|531.3|529.8|530.8|529.3|9
1619555700000|2021-04-27 20:35:00|531||531||531.3||531||0
1619556000000|2021-04-27 20:40:00|530.8|529.5|531|529.5|531|529.8|530.8|529.5|12
1619556300000|2021-04-27 20:45:00|530.8|529.3|531.5|530.3|532|530.5|530.8|529.3|132
1619556600000|2021-04-27 20:50:00|531.8|530|531.3|530|531.8|530.3|531.3|529.8|3
1619556900000|2021-04-27 20:55:00|531|529.8|531.3|529|531.3|530|530.8|529|669
1619557200000|2021-04-27 21:00:00|531.5||531.5||531.5||531.5||0
1619557500000|2021-04-27 21:05:00|531.8|529.3|531.5|529|531.8|530.5|531.5|529|19
1619558100000|2021-04-27 21:15:00|531.8||531.8||531.8||531.8||10
1619559600000|2021-04-27 21:40:00|531.5||531.8||531.8||531.5||0
1619560500000|2021-04-27 21:55:00||529.3||529||529.5||529|0
1619571600000|2021-04-28 01:00:00|531|529.5|529.8|528.5|531.3|529.5|529.8|528.5|4
1619571900000|2021-04-28 01:05:00|530|528.3|530|528.8|530|528.8|529.8|528.3|1
1619572200000|2021-04-28 01:10:00|529.8|528.5|529.8|528.5|530|528.8|529.8|528.5|0
1619572500000|2021-04-28 01:15:00|530|528.8|529.8|528.3|530|528.8|529.5|528.3|40
1619572800000|2021-04-28 01:20:00|529.5|528.5|529.5|528.3|529.8|528.5|529.3|528|2
1619573100000|2021-04-28 01:25:00|529.8|528|529.5|528.3|529.8|528.3|529.3|528|7
1619573400000|2021-04-28 01:30:00|529.8|528.5|529.8|528.3|529.8|528.5|529.5|528.3|41
1619573700000|2021-04-28 01:35:00|529.5|528|529|527.8|529.8|528.5|529|527.8|25
1619574000000|2021-04-28 01:40:00|528.8|527.5|529|527.8|529|527.8|528.5|527.3|35
1619574300000|2021-04-28 01:45:00|528.8|527.5|528.8|527.5|529|527.8|528.8|527.5|2
1619574600000|2021-04-28 01:50:00|529|527.8|528.5|527.3|529|527.8|528.5|527.3|27
1619574900000|2021-04-28 01:55:00|528.3|527|528.3|527|528.5|527.3|528.3|527|35
1619575200000|2021-04-28 02:00:00|528.5|527.3|528.5|527.3|528.5|527.3|528.3|527|19
1619575500000|2021-04-28 02:05:00|528.3|527|528.3|527|528.5|527.3|528|526.8|17
1619575800000|2021-04-28 02:10:00|528|526.8|528.5|527.3|528.8|527.5|528|526.8|14
1619576100000|2021-04-28 02:15:00|528.8|527.5|528.8|527.5|528.8|527.5|528.5|527.3|1
1619576400000|2021-04-28 02:20:00|529|527.3|528.8|527.5|529|527.5|528.8|527.3|23
1619576700000|2021-04-28 02:25:00|529|527.8|528.8|527.5|529|527.8|528.8|527.5|1
1619577000000|2021-04-28 02:30:00|529|527.8|529|527.5|529|527.8|528.8|527.5|6
1619577300000|2021-04-28 02:35:00|529.3|527.8|529.5|528.3|529.5|528.3|529|527.5|9
1619577600000|2021-04-28 02:40:00|529.3|528|529|527.8|529.5|528|529|527.8|64
1619577900000|2021-04-28 02:45:00|529.3|527.5|529.8|528.3|529.8|528.3|529|527.5|5
1619578200000|2021-04-28 02:50:00|530|528.5|529.8|528.5|530|528.8|529.8|528.5|6
1619578500000|2021-04-28 02:55:00|529.5|528.3|529.8|528.3|529.8|528.5|529.5|528.3|26
1619578800000|2021-04-28 03:00:00|529.5|528.5|530|528.8|530|528.8|529.5|528.3|3
1619579100000|2021-04-28 03:05:00|529.8|528.5|530|528.5|530.3|528.8|529.8|528.5|2
1619579400000|2021-04-28 03:10:00|529.8|528.8|529.8|528.5|529.8|528.8|529.5|528.3|30
1619579700000|2021-04-28 03:15:00|529.5|528.3|529.8|528.3|529.8|528.5|529.5|528.3|15
1619580000000|2021-04-28 03:20:00|529.5|528.5|529.5|528.3|529.8|528.5|529.5|528.3|0
1619580300000|2021-04-28 03:25:00|529.8|528.5|529.8|528.5|529.8|528.5|529.5|528.3|11
1619580600000|2021-04-28 03:30:00|529.5|528.3|529.8|528.5|529.8|528.5|529.5|528.3|1
1619580900000|2021-04-28 03:35:00||528.3||528.5||528.5||528.3|0
1619581200000|2021-04-28 03:40:00|529.5|528.3|529.5|528.3|529.8|528.5|529.5|528.3|2
1619581500000|2021-04-28 03:45:00|529.8|528.5|529.8|528.3|529.8|528.5|529.8|528.3|15
1619581800000|2021-04-28 03:50:00|529.5|528.5|529.8|528.3|529.8|528.5|529.5|528.3|5
1619582100000|2021-04-28 03:55:00|529.5|528.5|529.8|528.3|529.8|528.5|529.5|528.3|10
1619582400000|2021-04-28 04:00:00|529.5|528.5|529.8|528.5|529.8|528.5|529.5|528.3|3
1619582700000|2021-04-28 04:05:00||528.3||528.5||528.5||528.3|0
1619583300000|2021-04-28 04:15:00||528.3||528.5||528.5||528.3|223
1619583900000|2021-04-28 04:25:00|530|528.8|530|528.5|530|528.8|529.8|528.5|3
1619584200000|2021-04-28 04:30:00|529.8|528.8|530|528.8|530|528.8|529.8|528.5|3
1619584500000|2021-04-28 04:35:00|529.8|528.5|530|528.8|530|528.8|529.8|528.5|27
1619584800000|2021-04-28 04:40:00|529.8|528.5|530|528.5|530|528.5|529.8|528.5|2
1619585100000|2021-04-28 04:45:00||528.8||528.8||528.8||528.5|0
1619585400000|2021-04-28 04:50:00||528.5||528.5||528.8||528.5|1
1619585700000|2021-04-28 04:55:00||528.8||528.8||528.8||528.5|0
1619586000000|2021-04-28 05:00:00|529.8|528.5|530|528.5|530|528.8|529.8|528.5|0
1619586300000|2021-04-28 05:05:00|529.8|528.8|529.8|528.5|530|528.8|529.8|528.5|0
1619586600000|2021-04-28 05:10:00|529.5|528.3|529.8|528.5|529.8|528.5|529.5|528.3|1
1619586900000|2021-04-28 05:15:00||528.3||528.5||528.5||528.3|0
1619587200000|2021-04-28 05:20:00|529.5|528.3|529.8|528.5|529.8|528.5|529.5|528.3|2
1619587500000|2021-04-28 05:25:00|530||529.8||530||529.8||2
1619587800000|2021-04-28 05:30:00|530|528.8|531.3|529.8|531.3|530|530|528.5|110
1619588100000|2021-04-28 05:35:00|531.5|530|531.5|530|531.5|530|531.3|529.8|17
1619588400000|2021-04-28 05:40:00|531.8|530.3|531.8|530.5|531.8|530.5|531.5|530|25
1619588700000|2021-04-28 05:45:00|531.5|530.3|532|530.8|532|530.8|531.5|530.3|92
1619589000000|2021-04-28 05:50:00|531.8|530.5|531.8|530.5|532|530.8|531.8|530.3|2
1619589300000|2021-04-28 05:55:00|531.5|530.3|531.5|530.3|531.8|530.5|531.5|530|132
1619589600000|2021-04-28 06:00:00|531.8|530.5|532.3|531|532.3|531|531.5|530.3|27
1619589900000|2021-04-28 06:05:00|532|530.8|532.3|531|532.3|531|532|530.8|1
1619590200000|2021-04-28 06:10:00|532|530.8|532|530.8|532.3|531|532|530.8|23
1619590500000|2021-04-28 06:15:00|532.3|531|532.3|531|532.5|531.3|532.3|530.8|75
1619590800000|2021-04-28 06:20:00|532.5|531.3|532|530.5|532.5|531.3|531.8|530.5|28
1619591100000|2021-04-28 06:25:00|531.8|530.8|531.8|530.5|532|530.8|531.8|530.5|1
1619591400000|2021-04-28 06:30:00|531.5|530.3|531.8|530.5|531.8|530.5|531.3|530|70
1619591700000|2021-04-28 06:35:00|531.5|530.3|532|530.8|532.3|531|531.5|530.3|7
1619592000000|2021-04-28 06:40:00|532.3|531|532.3|531|532.5|531.3|532.3|530.8|67
1619592300000|2021-04-28 06:45:00|532|530.8|532|530.8|532.3|531|532|530.8|13
1619592600000|2021-04-28 06:50:00|531.8|530.5|532.3|531|532.3|531|531.5|530.3|548
1619592900000|2021-04-28 06:55:00|532|530.8|531.8|530.5|532.3|531|531.8|530.3|81
1619593200000|2021-04-28 07:00:00|532|530.8|532|530.8|532.5|531.3|531.8|530.5|72
1619593500000|2021-04-28 07:05:00|532.3|531|532.8|531.5|533|531.5|532|531|157
1619593800000|2021-04-28 07:10:00|533|531.8|532|530.8|533|531.8|531.8|530.5|140
1619594100000|2021-04-28 07:15:00|531.8|530.5|532.3|531|532.5|531.3|531.5|530.3|105
1619594400000|2021-04-28 07:20:00|532.5|530.8|531.5|530.3|532.5|530.8|531.5|530.3|145
1619594700000|2021-04-28 07:25:00|531.3|530|531|529.8|531.5|530.3|531|529.8|58
1619595000000|2021-04-28 07:30:00|531.3|530|531|529.8|531.3|530|530.8|529.5|67
1619595300000|2021-04-28 07:35:00|530.5|529.3|531.3|530|531.3|530|530.5|529.3|107
1619595600000|2021-04-28 07:40:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|88
1619595900000|2021-04-28 07:45:00|531.8|530.5|531.3|530|531.8|530.5|531|529.8|25
1619596200000|2021-04-28 07:50:00|531|529.8|530.8|529.5|531.3|530|530.5|529.3|81
1619596500000|2021-04-28 07:55:00|530.5|529.3|530.3|529|530.8|529.3|530.3|528.8|56
1619596800000|2021-04-28 08:00:00|530.5|529.3|530|528.8|530.8|529.5|529.8|528.5|257
1619597100000|2021-04-28 08:05:00|529.8|528.5|530|528.8|530.3|529|529.5|528.3|96
1619597400000|2021-04-28 08:10:00|529.8|528.5|530|528.8|530|528.8|529.8|528.5|136
1619597700000|2021-04-28 08:15:00|529.8|528.5|529.8|528.5|530|528.8|529.8|528.5|81
1619598000000|2021-04-28 08:20:00|530|528.8|529.8|528.5|530.3|529|529.8|528.5|83
1619598300000|2021-04-28 08:25:00|529.5|528.3|529.8|528.5|530|528.8|529.5|528.3|398
1619598600000|2021-04-28 08:30:00|530|528.8|529.3|528|530|528.8|529.3|527.8|597
1619598900000|2021-04-28 08:35:00|529|527.8|529.3|527.8|529.5|528.3|529|527.8|97
1619599200000|2021-04-28 08:40:00|529|528|529.3|528|529.8|528.3|529|527.8|156
1619599500000|2021-04-28 08:45:00|529|527.8|529.5|528.3|529.8|528.5|529|527.8|1658
1619599800000|2021-04-28 08:50:00|529.3|528|530|528.8|530.3|529|529.3|528|381
1619600100000|2021-04-28 08:55:00|529.8|528.5|529.8|528.5|530|528.8|529.5|528.3|93
1619600400000|2021-04-28 09:00:00|529.5|528.3|530|528.8|530|528.8|529.5|528.3|146
1619600700000|2021-04-28 09:05:00|529.8|528.5|530|528.8|530.3|529|529.8|528.5|58
1619601000000|2021-04-28 09:10:00|530.3|529|530.3|529|530.3|529|530|528.8|54
1619601300000|2021-04-28 09:15:00|530|528.8|530|528.8|530.3|529|529.8|528.5|96
1619601600000|2021-04-28 09:20:00|529.8|528.5|530|528.8|530|528.8|529.5|528.3|255
1619601900000|2021-04-28 09:25:00|530.3|528.5|529.8|528.5|530.3|528.8|529.8|528.5|122
1619602200000|2021-04-28 09:30:00|529.5|528.3|529.5|528.3|529.5|528.3|529.3|528|51
1619602500000|2021-04-28 09:35:00|529.3|528|529.8|528.5|530|528.8|529|527.8|93
1619602800000|2021-04-28 09:40:00|529.5|528.3|530.3|529|530.3|529|529.5|528.3|86
1619603100000|2021-04-28 09:45:00|530.5|528.8|530.3|529|530.5|529.3|530|528.8|492
1619603400000|2021-04-28 09:50:00|530|528.8|530.3|529|530.5|529.3|530|528.8|226
1619603700000|2021-04-28 09:55:00|530.5|529.3|530.5|529.3|530.8|529.5|530.5|529.3|221
1619604000000|2021-04-28 10:00:00|530.3|529|530.3|529|530.5|529.3|530.3|529|171
1619604300000|2021-04-28 10:05:00|530|528.8|529.8|528.5|530.3|529|529.5|528.3|53
1619604600000|2021-04-28 10:10:00|530|528.8|529.5|528.3|530|528.8|529.5|528.3|162
1619604900000|2021-04-28 10:15:00|529.8|528.5|529.5|528.3|529.8|528.5|529.3|528|70
1619605200000|2021-04-28 10:20:00|529.8|528.5|530|528.5|530|528.5|529.5|528.3|70
1619605500000|2021-04-28 10:25:00|529.8|528.8|529.8|528.5|530|528.8|529.8|528.5|53
1619605800000|2021-04-28 10:30:00|530|528.8|530|528.8|530.3|529|529.8|528.5|72
1619606100000|2021-04-28 10:35:00|530.3|529|530.3|529|530.5|529|530|528.8|47
1619606400000|2021-04-28 10:40:00|530|528.8|530.5|529.3|530.5|529.3|530|528.8|206
1619606700000|2021-04-28 10:45:00|530.8|529.5|531|529.8|531|529.8|530.5|529.3|92
1619607000000|2021-04-28 10:50:00|531.3|530|531.3|530|531.3|530|530.8|529.5|61
1619607300000|2021-04-28 10:55:00|531|529.8|531|529.8|531.3|530|531|529.5|33
1619607600000|2021-04-28 11:00:00|531.3|530|531.5|530.3|531.5|530.3|531|530|145
1619607900000|2021-04-28 11:05:00|531.3|530|532.3|531|532.5|531.3|531.3|530|297
1619608200000|2021-04-28 11:10:00|532.5|530.8|532.5|531|532.5|531.3|532|530.8|131
1619608500000|2021-04-28 11:15:00|532.3|531.3|532.8|531.5|533|531.8|532.3|531|188
1619608800000|2021-04-28 11:20:00|533|531.8|533|531.8|533|531.8|532.8|531.5|59
1619609100000|2021-04-28 11:25:00|533.3|532|533.3|532|533.3|532|533|531.8|132
1619609400000|2021-04-28 11:30:00|533|531.8|532.8|531.5|533.3|532|532.8|531.5|52
1619609700000|2021-04-28 11:35:00|533|531.8|533.8|532.5|533.8|532.5|532.8|531.5|131
1619610000000|2021-04-28 11:40:00|534|532.8|534|532.5|534|532.8|533.5|532.3|90
1619610300000|2021-04-28 11:45:00|533.8|532.8|533.8|532.5|534|532.8|533.8|532.5|12
1619610600000|2021-04-28 11:50:00|534|532.8|533.8|532.5|534|532.8|533.8|532.3|45
1619610900000|2021-04-28 11:55:00|||||||||56
1619611200000|2021-04-28 12:00:00|534|532.8|533.8|532.5|534.3|533|533.8|532.5|182
1619611500000|2021-04-28 12:05:00|534|532.8|533.5|532.3|534|532.8|533.5|532.3|223
1619611800000|2021-04-28 12:10:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|44
1619612100000|2021-04-28 12:15:00|533.8|532.5|534|532.8|534|532.8|533.5|532.3|98
1619612400000|2021-04-28 12:20:00|533.8|532.5|534|532.8|534|532.8|533.8|532.5|627
1619612700000|2021-04-28 12:25:00|534.3|533|534.3|533|534.3|533|534|532.8|12
1619613000000|2021-04-28 12:30:00|534|532.8|534|532.8|534.3|533|533.8|532.5|52
1619613300000|2021-04-28 12:35:00|533.8|532.5|533.8|532.5|534|532.8|533.8|532.5|77
1619613600000|2021-04-28 12:40:00|533.5|532.3|533.5|532.3|533.5|532.3|533.5|532.3|87
1619613900000|2021-04-28 12:45:00|533.8|532.5|533.8|532.5|534|532.8|533.5|532.3|92
1619614200000|2021-04-28 12:50:00|534|532.8|535|533.8|535|533.8|533.8|532.5|568
1619614500000|2021-04-28 12:55:00|534.8|533.5|535.5|534.3|535.5|534.3|534.5|533.3|251
1619614800000|2021-04-28 13:00:00|535.8|534.5|534.3|533|536|534.5|534.3|533|293
1619615100000|2021-04-28 13:05:00|534.5|533.3|534|532.8|534.5|533.3|533.5|532.3|645
1619615400000|2021-04-28 13:10:00|533.8|532.5|534.8|533.5|535|533.8|533.5|532.3|243
1619615700000|2021-04-28 13:15:00|534.5|533.3|535.5|534.3|535.8|534.5|534|532.8|357
1619616000000|2021-04-28 13:20:00|535.3|534|535|533.8|535.5|534.3|535|533.8|598
1619616300000|2021-04-28 13:25:00|535.3|533.5|535.5|534.3|535.8|534.3|535|533.5|249
1619616600000|2021-04-28 13:30:00|535.3|534|536|534.8|536|534.8|535.3|534|439
1619616900000|2021-04-28 13:35:00|536.3|535|535.8|534.5|536.5|535.3|535.5|534.3|352
1619617200000|2021-04-28 13:40:00|536|534.8|535.5|534.3|536|534.8|535.5|534.3|261
1619617500000|2021-04-28 13:45:00|535.8|534.5|536|534.8|536.3|535|535.5|534.3|138
1619617800000|2021-04-28 13:50:00|536.3|535|536.5|535.3|536.5|535.3|535.3|534|162
1619618100000|2021-04-28 13:55:00|536.3|535|536.3|535|536.5|535.3|536.3|534.8|481
1619618400000|2021-04-28 14:00:00|536|534.8|536.5|535.3|536.5|535.3|535.8|534.5|160
1619618700000|2021-04-28 14:05:00|536.3|535|536.5|535.3|537|535.8|536|534.8|545
1619619000000|2021-04-28 14:10:00|536.3|535|536.3|535|536.8|535.3|536.3|535|149
1619619300000|2021-04-28 14:15:00|536|534.8|536.5|535.3|536.5|535.3|536|534.8|440
1619619600000|2021-04-28 14:20:00|536.8|535.5|536.3|535|537|535.8|536|534.8|209
1619619900000|2021-04-28 14:25:00|536|534.8|536|534.3|536.3|535|536|534.3|336
1619620200000|2021-04-28 14:30:00|536.3|534.8|538.5|537.3|539|537.8|536.3|534.8|1114
1619620500000|2021-04-28 14:35:00|538.3|537|537.5|536.3|538.8|537.5|537.5|536|563
1619620800000|2021-04-28 14:40:00|537.8|536.5|538|536.8|538.3|537|537.3|536|225
1619621100000|2021-04-28 14:45:00|538.3|537|538.8|537.3|539.8|538.3|538|536.8|641
1619621400000|2021-04-28 14:50:00|538.5|537.5|538.8|537.5|539.8|538.5|538.5|537.3|350
1619621700000|2021-04-28 14:55:00|539|537.8|537.5|536.3|539|537.8|537.3|536|262
1619622000000|2021-04-28 15:00:00|537.8|536.5|538|536.8|538.5|537.3|537.8|536.5|391
1619622300000|2021-04-28 15:05:00|538.3|537|537.5|536.3|539|537.8|537.3|536|564
1619622600000|2021-04-28 15:10:00|537.8|536.5|539.3|537.8|539.3|538|537.5|536.3|225
1619622900000|2021-04-28 15:15:00|539.5|538|539.8|538.5|540|538.8|539|537.8|269
1619623200000|2021-04-28 15:20:00|540|538.8|540|538.8|540.5|539.3|539.8|538.5|611
1619623500000|2021-04-28 15:25:00|540.3|539|540|538.5|540.3|539|539.5|538.3|663
1619623800000|2021-04-28 15:30:00|540.3|538.8|540.3|539|540.5|539.3|540|538.8|638
1619624100000|2021-04-28 15:35:00|540.5|539.3|542|540.8|542.5|541.3|540.3|539|670
1619624400000|2021-04-28 15:40:00|542.3|541|541.5|540|542.5|541.3|541.3|540|304
1619624700000|2021-04-28 15:45:00|541.8|540.3|541|539.8|542|540.8|541|539.8|224
1619625000000|2021-04-28 15:50:00|541.3|540|540.8|539.5|541.5|540.3|540.8|539.5|80
1619625300000|2021-04-28 15:55:00|541|539.8|541.5|540.3|541.5|540.3|540.8|539.5|81
1619625600000|2021-04-28 16:00:00|541.3|540|540.8|539.5|541.3|540|540.5|539.3|72
1619625900000|2021-04-28 16:05:00|540.5|539.3|540.3|539|540.5|539.3|540|538.8|351
1619626200000|2021-04-28 16:10:00|540.5|539.3|539.8|538.5|540.5|539.3|539.8|538.5|174
1619626500000|2021-04-28 16:15:00|540|538.8|539.8|538.5|540.3|539|539.8|538.5|377
1619626800000|2021-04-28 16:20:00|540|538.8|539.8|538.5|540|538.8|539|537.8|279
1619627100000|2021-04-28 16:25:00|540|538.8|539.8|538.5|540.5|539.3|539.8|538.5|195
1619627400000|2021-04-28 16:30:00|539.5|538.3|539.5|538.3|540.3|539|539.5|538.3|122
1619627700000|2021-04-28 16:35:00|539.8|538.5|539.5|538.3|540|538.8|539.5|538.3|76
1619628000000|2021-04-28 16:40:00|539.8|538.5|539.5|538.3|539.8|538.5|539.3|538|211
1619628300000|2021-04-28 16:45:00|539.8|538.5|539|537.8|539.8|538.5|538.8|537.5|171
1619628600000|2021-04-28 16:50:00|539.3|538|539.5|538.3|539.5|538.3|539|537.8|89
1619628900000|2021-04-28 16:55:00|539.3|538|539|537.8|539.3|538.3|539|537.8|56
1619629200000|2021-04-28 17:00:00|539.3|538|539.3|538|539.8|538.5|539|537.5|21
1619629500000|2021-04-28 17:05:00|539.5|538.3|539.3|538|539.5|538.3|539|537.8|37
1619629800000|2021-04-28 17:10:00|539.5|537.8|539.5|538.3|540|538.5|539.5|537.8|93
1619630100000|2021-04-28 17:15:00|539.8|538.5|539.8|538.5|539.8|538.5|539.5|538|69
1619630400000|2021-04-28 17:20:00|539.5|538.3|539.5|538.3|539.5|538.3|539.3|538|199
1619630700000|2021-04-28 17:25:00|539.8|538.5|539.8|538.5|540|538.8|539.5|538.3|33
1619631000000|2021-04-28 17:30:00|540|538.8|539.5|538.3|540|538.8|539.3|538|59
1619631300000|2021-04-28 17:35:00|539.3|538|539|537.5|539.5|538.3|538.5|537.3|180
1619631600000|2021-04-28 17:40:00|538.8|537.8|538.8|537.5|539|537.8|538.5|537.3|495
1619631900000|2021-04-28 17:45:00|539|537.8|538.5|537.3|539|537.8|538.5|537.3|144
1619632200000|2021-04-28 17:50:00|538.3|537|538|536.8|538.5|537.3|538|536.8|40
1619632500000|2021-04-28 17:55:00|538.3|537|538.3|536.8|538.5|537|538|536.8|221
1619632800000|2021-04-28 18:00:00|538|537|538.5|537.3|538.8|537.5|537.3|536|75
1619633100000|2021-04-28 18:05:00|538.3|537|538|536.8|538.3|537|537.5|536.3|56
1619633400000|2021-04-28 18:10:00|538.3|536.5|538|536.8|538.3|536.8|537.5|536.3|57
1619633700000|2021-04-28 18:15:00|538.3|536.5|538.3|536.8|538.5|537.3|537.8|536.5|450
1619634000000|2021-04-28 18:20:00|538|537|538.3|537|538.5|537.3|537.8|536.5|84
1619634300000|2021-04-28 18:25:00|538.5|537.3|538.3|537|538.5|537.3|537.8|536.3|243
1619634600000|2021-04-28 18:30:00|538|536.8|536.8|535.5|538|536.8|536.8|535.3|360
1619634900000|2021-04-28 18:35:00|536.5|535.3|536.8|535.3|536.8|535.5|536.3|535|66
1619635200000|2021-04-28 18:40:00|536.5|535.5|537.3|535.8|537.3|535.8|536.5|535|35
1619635500000|2021-04-28 18:45:00|537|536|536.8|535.5|537.5|536.3|536.8|535.5|48
1619635800000|2021-04-28 18:50:00|537|535.8|537|535.8|537.3|535.8|536.8|535.5|2
1619636100000|2021-04-28 18:55:00|537.3|536|536.3|535|537.3|536|536.3|535|49
1619636400000|2021-04-28 19:00:00|536.5|535.3|536.3|535|536.5|535.3|536|534.8|37
1619636700000|2021-04-28 19:05:00|536.5|535.3|536.5|535.3|536.5|535.3|536.3|535|2
1619637000000|2021-04-28 19:10:00|536.3|535|536.8|535.5|536.8|535.5|536|534.8|37
1619637300000|2021-04-28 19:15:00|536.5|535.3|537.3|536|537.5|536|536.5|535.3|11
1619637600000|2021-04-28 19:20:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536.3|0
1619637900000|2021-04-28 19:25:00|537.8|536.5|537.5|536.3|537.8|536.5|537.5|536.3|3
1619638200000|2021-04-28 19:30:00|537.8|536.5|537.5|536.3|537.8|536.5|537.3|536|11
1619638500000|2021-04-28 19:35:00|537.8||537.5||537.8||537.5||0
1619638800000|2021-04-28 19:40:00|537.8|536.5|537.8|536.5|538|536.8|537.8|536.3|9
1619639100000|2021-04-28 19:45:00|538|536.3|536.5|535.3|538|536.5|535.5|534.3|150
1619639400000|2021-04-28 19:50:00|536.8|535|537|535.8|537.8|536.3|536.3|535|39
1619639700000|2021-04-28 19:55:00|536.8|535.5|537|535.8|537|535.8|536.5|535.3|12
1619640000000|2021-04-28 20:00:00|536.8|535.5|537.3|536|537.3|536|536.8|535.3|37
1619640300000|2021-04-28 20:05:00|537.5|536.3|537.5|536|537.8|536.3|537.3|536|8
1619640600000|2021-04-28 20:10:00|537.3|535.8|536.8|535.5|537.3|535.8|536.8|535.5|17
1619640900000|2021-04-28 20:15:00|536.5|535.3|536.5|535.3|536.8|535.3|536.5|535|5
1619641200000|2021-04-28 20:20:00|536.3|535|536.5|535.3|536.5|535.3|536.3|535|8
1619641500000|2021-04-28 20:25:00|536.3|535|536|534.8|536.3|535.3|535.8|534.5|28
1619641800000|2021-04-28 20:30:00|536.3|535|536.5|535.3|536.5|535.3|536|534.8|25
1619642100000|2021-04-28 20:35:00|536.8|535|536.5|535.3|536.8|535.3|536.5|535|0
1619642400000|2021-04-28 20:40:00|536.3|535|536.3|535|536.5|535.3|536.3|534.8|2
1619642700000|2021-04-28 20:45:00|536.5|535.3|536.5|535.3|536.5|535.3|536|534.8|32
1619643000000|2021-04-28 20:50:00|536.3|535|536.3|535|536.5|535.3|536.3|534.8|4
1619643300000|2021-04-28 20:55:00|536|534.8|536.5|535|536.8|535.3|536|534.5|35
1619643600000|2021-04-28 21:00:00|536.8|534.8|536.8|534.5|536.8|534.8|536.8|534.5|0
1619643900000|2021-04-28 21:05:00|537|535.3|537|535.3|537|535.3|537|535.3|0
1619658000000|2021-04-29 01:00:00|538.8|537.3|538.3|536.8|538.8|537.3|538|536.8|0
1619658300000|2021-04-29 01:05:00|538.5|537|539|537.5|539|537.8|538.5|536.8|12
1619658600000|2021-04-29 01:10:00|539.3|537.8|539|537.5|539.3|538|539|537.5|3
1619658900000|2021-04-29 01:15:00|539.3|537.8|539.3|537.8|539.3|538|539|537.5|0
1619659200000|2021-04-29 01:20:00|539|538|539.3|537.8|539.3|538|539|537.8|0
1619659500000|2021-04-29 01:25:00|539.5|538|539.5|538.3|539.8|538.3|539.5|538|8
1619659800000|2021-04-29 01:30:00|539.8|538|539.8|538.5|540|538.5|539.8|538|4
1619660100000|2021-04-29 01:35:00|540|538.3|540|538.5|540|538.8|539.8|538.3|0
1619660400000|2021-04-29 01:40:00|540.3|538.8|540.5|539|540.5|539.3|540|538.5|0
1619660700000|2021-04-29 01:45:00|540.3|539.3|540.3|538.8|540.5|539.3|540|538.5|0
1619661000000|2021-04-29 01:50:00|540|539|540|538.5|540.3|539|540|538.5|1
1619661300000|2021-04-29 01:55:00|540.3|538.8|540.3|538.8|540.3|539|540|538.5|0
1619661600000|2021-04-29 02:00:00|540.5|539|540.5|539|540.5|539.3|540.3|539|17
1619661900000|2021-04-29 02:05:00|540.8|539.3|540.8|539.3|541|539.5|540.8|539|15
1619662200000|2021-04-29 02:10:00|541|539.5|541|539.8|541|539.8|540.8|539.3|0
1619662500000|2021-04-29 02:15:00|540.8|539.5|540.8|539.3|541|539.5|540.5|539.3|12
1619662800000|2021-04-29 02:20:00|541|539.5|540.8|539.5|541|539.5|540.8|539.3|0
1619663100000|2021-04-29 02:25:00|541|539.3|540.8|539.3|541|539.5|540.8|539.3|1
1619663400000|2021-04-29 02:30:00|541|539.5|540.5|539.3|541|539.5|540.5|539.3|7
1619663700000|2021-04-29 02:35:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|3
1619664000000|2021-04-29 02:40:00|540.5|538.8|540|538.8|540.5|539|540|538.5|12
1619664300000|2021-04-29 02:45:00|540.3|539|540|538.8|540.3|539|539.8|538.5|22
1619664600000|2021-04-29 02:50:00|539.8|538.5|540|538.5|540|538.8|539.8|538.5|1
1619664900000|2021-04-29 02:55:00|539.8|538.8|540.3|538.8|540.3|538.8|539.8|538.8|0
1619665200000|2021-04-29 03:00:00|540|538.5|540|538.5|540.3|538.8|540|538.5|9
1619665500000|2021-04-29 03:05:00|540.3|538.8|540.3|538.8|540.3|539|540|538.8|29
1619665800000|2021-04-29 03:10:00|540|538.5|540|538.5|540|538.8|539.8|538.5|11
1619666100000|2021-04-29 03:15:00|539.8|538.3|539.8|538.3|539.8|538.5|539.8|538.3|11
1619666400000|2021-04-29 03:20:00|539.5|538|539.5|538|539.8|538.3|539.5|538|14
1619666700000|2021-04-29 03:25:00|539.3|538.3|539.5|538|539.5|538.3|539.3|538|4
1619667000000|2021-04-29 03:30:00|539.3|538.3|539.3|538|539.3|538.3|539.3|538|4
1619667300000|2021-04-29 03:35:00|539.5||539.3||539.5||539.3||3
1619667600000|2021-04-29 03:40:00|539.5||539.3||539.5||539.3||0
1619667900000|2021-04-29 03:45:00||537.8||537.8||537.8||537.8|5
1619668200000|2021-04-29 03:50:00|539||539.3||539.3||539||0
1619668800000|2021-04-29 04:00:00|539||539||539||539||6
1619669100000|2021-04-29 04:05:00|539.3||539||539.3||539||48
1619669400000|2021-04-29 04:10:00|539.3|538|539.5|538|539.5|538|539.3|537.8|0
1619670000000|2021-04-29 04:20:00|539.3||539.5||539.5||539.3||1
1619670300000|2021-04-29 04:25:00|539.8|538.3|539.8|538.3|539.8|538.3|539.8|538.3|0
1619670600000|2021-04-29 04:30:00|539.5|538|539.5|538|539.8|538|539.5|538|0
1619671200000|2021-04-29 04:40:00|539.3|537.8|539.3|537.8|539.3|537.8|539|537.8|2
1619671500000|2021-04-29 04:45:00|539||539||539.3||539||0
1619671800000|2021-04-29 04:50:00|539.3||539||539.3||539||1
1619672400000|2021-04-29 05:00:00|538.8|537.5|539|537.5|539|537.8|538.8|537.5|4
1619672700000|2021-04-29 05:05:00|538.8|537.3|539|537.5|539|537.5|538.5|537.3|10
1619673000000|2021-04-29 05:10:00|538.8|537.3|538.8|537.3|539|537.5|538.8|537.3|0
1619673300000|2021-04-29 05:15:00|539|537.5|539|537.5|539|537.8|539|537.5|5
1619673600000|2021-04-29 05:20:00|538.8|537.3|538.8|537.5|539|537.5|538.8|537.3|0
1619674200000|2021-04-29 05:30:00|539|537.8|539.3|538|539.5|538|539|537.8|0
1619674500000|2021-04-29 05:35:00|539.5|538.3|539.5|538|539.5|538.3|539.3|538|7
1619674800000|2021-04-29 05:40:00|539.3|538.3|539.3|537.8|539.5|538.3|539.3|537.8|0
1619675100000|2021-04-29 05:45:00|539.5|538|539.8|538.3|539.8|538.5|539.5|538|0
1619675400000|2021-04-29 05:50:00|539.5||539.8||539.8||539.5||12
1619675700000|2021-04-29 05:55:00|540|538.5|540|538.5|540|538.8|540|538.5|17
1619676000000|2021-04-29 06:00:00|540.3|538.8|540|538.8|540.3|538.8|539.5|538.3|1
1619676300000|2021-04-29 06:05:00|540.3|538.5|540|538.8|540.3|538.8|539.8|538.5|2
1619676600000|2021-04-29 06:10:00|539.8|538.5|540|538.8|540.3|538.8|539.8|538.5|152
1619676900000|2021-04-29 06:15:00|540.3|539|540.3|539|540.5|539|539.8|538.5|18
1619677200000|2021-04-29 06:20:00|540.5|539.3|540.3|538.8|540.5|539.3|540.3|538.8|14
1619677500000|2021-04-29 06:25:00||539||539||539||539|1
1619677800000|2021-04-29 06:30:00|540.5|539.3|540.5|539|540.5|539.3|540.3|539|38
1619678100000|2021-04-29 06:35:00|540.3|539.3|540.5|539.3|540.5|539.3|540.3|539|38
1619678400000|2021-04-29 06:40:00|540.3|539|540.3|539|540.5|539.3|540|538.8|21
1619678700000|2021-04-29 06:45:00|540|538.8|539.8|538.5|540.3|539|539.8|538.3|3
1619679000000|2021-04-29 06:50:00|540|538.3|539.8|538.5|540|538.5|539.5|538.3|22
1619679300000|2021-04-29 06:55:00|539.5|538.3|539.3|538|539.5|538.3|539|537.8|4
1619679600000|2021-04-29 07:00:00|539.5|538.3|539.3|538|539.5|538.3|539.3|538|299
1619679900000|2021-04-29 07:05:00|539|537.8|539.3|538|539.3|538|538.8|537.5|28
1619680200000|2021-04-29 07:10:00|539|537.8|539.3|538|539.5|538.3|538.8|537.5|27
1619680500000|2021-04-29 07:15:00|539|537.8|539.3|538|539.5|538.3|539|537.5|35
1619680800000|2021-04-29 07:20:00|539|537.8|539.8|538.5|539.8|538.5|539|537.8|456
1619681100000|2021-04-29 07:25:00|539.5|538.3|539.3|538|539.8|538.5|539.3|538|318
1619681400000|2021-04-29 07:30:00|539|537.8|539.3|538|539.3|538|538.8|537.5|79
1619681700000|2021-04-29 07:35:00|539|537.8|539.8|538.5|539.8|538.5|539|537.8|89
1619682000000|2021-04-29 07:40:00|540|538.8|540.3|539|540.3|539|539.3|538|214
1619682300000|2021-04-29 07:45:00|540|538.8|540|538.8|540.3|539|539.8|538.5|77
1619682600000|2021-04-29 07:50:00|540.3|539|540|538.8|540.3|539|540|538.8|81
1619682900000|2021-04-29 07:55:00|540.3|538.5|540|538.8|540.3|539|540|538.5|98
1619683200000|2021-04-29 08:00:00|540.3|539|540.3|539|540.5|539.3|540|539|97
1619683500000|2021-04-29 08:05:00|540|538.8|540.5|539.3|540.5|539.3|540|538.8|52
1619683800000|2021-04-29 08:10:00|540.8|539.5|541|539.8|541.3|540|540.8|539.3|415
1619684100000|2021-04-29 08:15:00|541.3|540|541|539.8|541.3|540|540.8|539.5|448
1619684400000|2021-04-29 08:20:00|541.3|540|540.3|539|541.3|540|540.3|538.8|121
1619684700000|2021-04-29 08:25:00|540|538.8|540.3|539|540.8|539.5|540|538.8|612
1619685000000|2021-04-29 08:30:00|540|538.8|541|539.8|541|539.8|540|538.8|848
1619685300000|2021-04-29 08:35:00|541.3|540|542|540.8|542|540.8|541.3|540|232
1619685600000|2021-04-29 08:40:00|541.8|540.5|541.8|540.5|542|540.8|541.5|540.3|5517
1619685900000|2021-04-29 08:45:00|542|540.3|541.8|540.5|542.3|541|541.8|540.3|142
1619686200000|2021-04-29 08:50:00|542|540.8|542.3|541|542.5|541.3|541.8|540.5|152
1619686500000|2021-04-29 08:55:00|542|540.8|542.5|541.3|542.5|541.3|542|540.8|404
1619686800000|2021-04-29 09:00:00|542.8|541.5|542.5|541.3|542.8|541.5|542.3|541|150
1619687100000|2021-04-29 09:05:00|542.8|541.5|543|541.8|543.3|542|542.5|541.3|5513
1619687400000|2021-04-29 09:10:00|542.8|541.5|543|541.8|543.3|542|542.8|541.5|124
1619687700000|2021-04-29 09:15:00|543.3|542|543.3|542|543.5|542.3|543.3|542|183
1619688000000|2021-04-29 09:20:00|543.5|542.3|543.3|542|543.8|542.5|543.3|542|308
1619688300000|2021-04-29 09:25:00|543.5|542.3|543.5|542.3|543.5|542.3|543.5|542|120
1619688600000|2021-04-29 09:30:00|543.3|542|543.8|542.5|544|542.5|543.3|542|131
1619688900000|2021-04-29 09:35:00|544|542.8|543.8|542.5|544.3|543|543.8|542.5|194
1619689200000|2021-04-29 09:40:00|543.5|542.3|543.5|542.3|543.8|542.5|543.3|542|1351
1619689500000|2021-04-29 09:45:00|543.3|542|542.8|541.5|543.5|542.3|542.8|541.5|383
1619689800000|2021-04-29 09:50:00|543|541.8|543.3|542|543.5|542.3|542.8|541.8|141
1619690100000|2021-04-29 09:55:00|543.5|542.3|543.8|542.5|543.8|542.5|543.5|542.3|400
1619690400000|2021-04-29 10:00:00|543.5|542.3|543.5|542.3|543.8|542.5|543.5|542.3|78
1619690700000|2021-04-29 10:05:00|543.8|542.5|545|543.5|545|543.8|543.5|542.3|167
1619691000000|2021-04-29 10:10:00|544.8|543.8|545|543.8|545.3|544|544.8|543.5|210
1619691300000|2021-04-29 10:15:00|545.3|544|545|543.8|545.5|544.3|545|543.8|302
1619691600000|2021-04-29 10:20:00|544.8|543.5|545|543.8|545.3|544|544.5|543.3|90
1619691900000|2021-04-29 10:25:00|545.3|544|544.8|543.5|545.3|544|544.8|543.5|121
1619692200000|2021-04-29 10:30:00|545|543.8|545|543.8|545|543.8|544.8|543.5|87
1619692500000|2021-04-29 10:35:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|567
1619692800000|2021-04-29 10:40:00|545.3|544|545.5|544.3|545.5|544.3|545|543.8|553
1619693100000|2021-04-29 10:45:00|545.3|544|545.8|544.5|546|544.8|545.3|544|80
1619693400000|2021-04-29 10:50:00|546|544.8|546|544.8|546|544.8|545.8|544.5|49
1619693700000|2021-04-29 10:55:00|546.3|545|545.8|544.5|546.3|545|545.5|544.3|81
1619694000000|2021-04-29 11:00:00|545.5|544.3|545.3|544|545.8|544.5|545.3|544|32
1619694300000|2021-04-29 11:05:00|545|543.8|545.5|544.3|545.5|544.3|545|543.8|76
1619694600000|2021-04-29 11:10:00|545.8|544.5|545.3|544|545.8|544.5|545|543.8|33
1619694900000|2021-04-29 11:15:00|545|543.8|545|543.8|545|543.8|544.8|543.5|74
1619695200000|2021-04-29 11:20:00|545.3|543.5|545|543.8|545.3|543.8|544.8|543.5|180
1619695500000|2021-04-29 11:25:00|545.3|544|545.5|544.3|545.5|544.3|545.3|544|757
1619695800000|2021-04-29 11:30:00|545.3|544|545|543.8|545.5|544.3|544.5|543.3|141
1619696100000|2021-04-29 11:35:00|545.3|544|545.5|544.3|545.5|544.3|545.3|543.8|64
1619696400000|2021-04-29 11:40:00|545.3|544|545.3|544|545.5|544.3|545.3|543.8|81
1619696700000|2021-04-29 11:45:00|545|543.8|545.8|544.5|545.8|544.5|545|543.8|129
1619697000000|2021-04-29 11:50:00|546|544.8|546.3|545|546.5|545.3|545.8|544.5|217
1619697300000|2021-04-29 11:55:00|546|544.8|546.3|545|546.5|545.3|546|544.8|348
1619697600000|2021-04-29 12:00:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|126
1619697900000|2021-04-29 12:05:00|546.5|545.3|547.3|546|547.5|546.3|546|544.8|351
1619698200000|2021-04-29 12:10:00|547|545.8|546.8|545.5|547.3|546|546.5|545.3|67
1619698500000|2021-04-29 12:15:00|547|545.8|547.3|545.8|547.5|546|546.8|545.8|144
1619698800000|2021-04-29 12:20:00|547|546|546.8|545.5|547.5|546|546.8|545.5|74
1619699100000|2021-04-29 12:25:00|547|545.8|547.5|546.3|547.8|546.5|546.8|545.5|191
1619699400000|2021-04-29 12:30:00|547.8|546.5|547.8|546.3|548.3|547|547.5|546.3|429
1619699700000|2021-04-29 12:35:00|548|546.5|548.5|547.3|548.5|547.3|547.5|546.3|490
1619700000000|2021-04-29 12:40:00|548.8|547.5|548.5|547.3|548.8|547.5|548.3|547|354
1619700300000|2021-04-29 12:45:00|548.8|547.5|549|547.8|549.3|548|548.3|547|102
1619700600000|2021-04-29 12:50:00|549.3|548|548.8|547.3|549.3|548|548.5|547.3|101
1619700900000|2021-04-29 12:55:00|548.5|547.5|549.5|548.3|549.8|548.5|548.5|547.5|272
1619701200000|2021-04-29 13:00:00|549.8|548.5|548.3|547|549.8|548.5|548.3|547|222
1619701500000|2021-04-29 13:05:00|548.5|547.3|549.5|548.3|550|548.8|548|546.5|348
1619701800000|2021-04-29 13:10:00|549.3|548|549.8|548.5|550.3|549|549|547.8|411
1619702100000|2021-04-29 13:15:00|550|548.8|549|547.8|550.3|549|549|547.5|218
1619702400000|2021-04-29 13:20:00|549.3|547.5|548.8|547.5|549.3|547.8|548.5|547.3|780
1619702700000|2021-04-29 13:25:00|549|547.8|549|547.8|549.5|548.3|549|547.8|491
1619703000000|2021-04-29 13:30:00|549.3|547.5|548.5|547.3|549.3|547.8|548|546.8|181
1619703300000|2021-04-29 13:35:00|548.3|547|547.3|546|548.5|547.3|546.8|545.5|249
1619703600000|2021-04-29 13:40:00|547|545.8|547.8|546.5|548|546.8|547|545.8|186
1619703900000|2021-04-29 13:45:00|548|546.8|549.3|548|549.5|548.3|548|546.8|83
1619704200000|2021-04-29 13:50:00|549.5|547.8|549|547.8|549.8|548.5|548.8|547.5|324
1619704500000|2021-04-29 13:55:00|548.8|547.5|547.5|546.3|549.3|548|547.5|546.3|115
1619704800000|2021-04-29 14:00:00|547.3|546|546.3|545|547.5|546.3|546|544.8|232
1619705100000|2021-04-29 14:05:00|546|544.8|546.8|545.5|546.8|545.5|545.8|544.5|454
1619705400000|2021-04-29 14:10:00|546.5|545.3|546.3|545|547|545.8|546.3|545|286
1619705700000|2021-04-29 14:15:00|546|544.8|545|543.8|546.3|545|545|543.8|199
1619706000000|2021-04-29 14:20:00|545.3|544|544.8|543.5|545.5|544|544.5|543.3|65
1619706300000|2021-04-29 14:25:00|544.5|543.3|544|542.8|544.5|543.3|543.8|542.5|117
1619706600000|2021-04-29 14:30:00|544.3|543|544|542.8|544.3|543|543.3|541.8|129
1619706900000|2021-04-29 14:35:00|543.8|542.5|543.8|542.5|544.3|543|543.5|542.3|75
1619707200000|2021-04-29 14:40:00|543.5|542.3|545|543.8|545.3|544|543.5|542.3|62
1619707500000|2021-04-29 14:45:00|544.8|543.5|544|542.5|545.3|544|543.8|542.5|184
1619707800000|2021-04-29 14:50:00|544.3|542.8|544.3|543|545.3|544|544|542.5|116
1619708100000|2021-04-29 14:55:00|544.5|542.8|545|543.8|545.3|543.8|544|542.5|151
1619708400000|2021-04-29 15:00:00|544.8|543.5|544|542.8|544.8|543.5|543.5|542.3|735
1619708700000|2021-04-29 15:05:00|544.3|543|543.5|542.3|544.3|543|543.3|542|706
1619709000000|2021-04-29 15:10:00|543.8|542.5|543.8|542.5|544|542.8|543.5|542.3|130
1619709300000|2021-04-29 15:15:00|543.5|542.3|543|541.8|543.8|542.5|542.8|541.5|244
1619709600000|2021-04-29 15:20:00|542.8|541.5|543.3|542|543.3|542|542|540.8|587
1619709900000|2021-04-29 15:25:00|543|541.8|544|542.8|544.8|543.5|542.5|541.3|1161
1619710200000|2021-04-29 15:30:00|544.3|543|544|542.8|544.8|543.5|543.5|542.3|4596
1619710500000|2021-04-29 15:35:00|543.8|542.5|543.5|542.3|544|542.8|543.3|542|52
1619710800000|2021-04-29 15:40:00|543.3|542|544|542.8|544|542.8|543.3|542|302
1619711100000|2021-04-29 15:45:00|543.8|542.5|544|542.8|544.3|543|543.8|542.5|830
1619711400000|2021-04-29 15:50:00|544.3|542.5|544|542.8|544.5|543.3|543.8|542.5|82
1619711700000|2021-04-29 15:55:00|544.3|543|544.3|543|544.3|543|544|542.8|59
1619712000000|2021-04-29 16:00:00|544|542.8|542.8|541.5|544|542.8|542.8|541.3|257
1619712300000|2021-04-29 16:05:00|543|541.3|542|540.8|543|541.3|541.5|540.3|316
1619712600000|2021-04-29 16:10:00|542.3|541|542.5|541.3|543|541.8|542|540.8|54
1619712900000|2021-04-29 16:15:00|542.3|541|542|540.8|542.3|541.3|541.5|540.3|23
1619713200000|2021-04-29 16:20:00|541.8|540.5|543|541.8|543.3|542|541.8|540.5|44
1619713500000|2021-04-29 16:25:00|542.8|541.5|543|541.8|543.3|542|542.8|541.5|29
1619713800000|2021-04-29 16:30:00|542.8|541.5|544.3|543|544.3|543|542.8|541.5|64
1619714100000|2021-04-29 16:35:00|544|542.8|544.5|543.3|545|543.8|544|542.8|47
1619714400000|2021-04-29 16:40:00|544.8|543.5|545|543.8|545|543.8|544.3|543|18
1619714700000|2021-04-29 16:45:00|544.8|543.5|544.8|543.5|545|543.8|544.5|543.3|118
1619715000000|2021-04-29 16:50:00|545|543.8|545.5|544.3|545.5|544.3|544.8|543.5|90
1619715300000|2021-04-29 16:55:00|545.3|544|545.3|543.8|545.5|544.3|545|543.8|78
1619715600000|2021-04-29 17:00:00|545|544|545.3|544|545.5|544.3|544.8|543.5|11
1619715900000|2021-04-29 17:05:00|545.5|544.3|545.5|544.3|546|544.5|545.3|544|36
1619716200000|2021-04-29 17:10:00|545.8|544.5|545.5|544.3|546|544.8|545.5|544|57
1619716500000|2021-04-29 17:15:00|545.8|544|545.3|544|545.8|544.3|545|543.8|9
1619716800000|2021-04-29 17:20:00|545|543.8|544.8|543.5|545.3|544|544.8|543.5|1294
1619717100000|2021-04-29 17:25:00|544.5|543.3|545.3|544|545.5|544.3|544.5|543.3|40
1619717400000|2021-04-29 17:30:00|545|543.8|545|543.5|545.3|544|544.8|543.5|35
1619717700000|2021-04-29 17:35:00|544.8|543.8|544.3|543|544.8|543.8|544.3|543|158
1619718000000|2021-04-29 17:40:00|544.5|543.3|545.5|544.3|545.5|544.3|544.3|543|298
1619718300000|2021-04-29 17:45:00|545.3|544|545|543.8|545.8|544.3|545|543.8|20
1619718600000|2021-04-29 17:50:00|544.8|543.5|544.8|543.5|545|543.8|544.5|543.3|180
1619718900000|2021-04-29 17:55:00|545|543.3|544.8|543.5|545|543.5|544.5|543.3|43
1619719200000|2021-04-29 18:00:00|545|543.8|544.5|543.3|545.3|544|544.3|543|89
1619719500000|2021-04-29 18:05:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|42
1619719800000|2021-04-29 18:10:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|26
1619720100000|2021-04-29 18:15:00|545.3|544|546|544.8|546.3|545|545.3|544|92
1619720400000|2021-04-29 18:20:00|546.3|545|545.8|544.5|546.3|545|545.5|544.3|18
1619720700000|2021-04-29 18:25:00|545.5|544.3|547|545.5|547|545.8|545.3|544|153
1619721000000|2021-04-29 18:30:00|546.8|545.3|546.5|545.3|547|545.8|546.3|545|291
1619721300000|2021-04-29 18:35:00|546.3|545|546.5|545.3|546.8|545.3|546.3|545|10
1619721600000|2021-04-29 18:40:00|546.8|545|546.5|545.3|546.8|545.3|546.5|545|6
1619721900000|2021-04-29 18:45:00|546.3|545|546.5|545.3|546.5|545.3|546|544.8|18
1619722200000|2021-04-29 18:50:00|546.8|545.5|546.5|545.3|547|545.5|546.5|545.3|27
1619722500000|2021-04-29 18:55:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545.3|30
1619722800000|2021-04-29 19:00:00|547|545.8|547|545.8|547.3|545.8|546.8|545.5|18
1619723100000|2021-04-29 19:05:00|546.8|545.5|546.8|545.5|547|545.5|546.5|545.3|20
1619723400000|2021-04-29 19:10:00|546.5|545.3|546.5|545.3|546.8|545.5|546.5|545.3|3
1619723700000|2021-04-29 19:15:00|546.3|545|546.5|545.3|546.8|545.5|546.3|545|9
1619724000000|2021-04-29 19:20:00|546.8|545.5|546.5|545.3|546.8|545.5|546.5|545.3|15
1619724300000|2021-04-29 19:25:00|546.3|545|546.5|545|546.5|545.3|546.3|545|11
1619724600000|2021-04-29 19:30:00|546.3|545.3|546.5|545.3|546.5|545.3|546.3|545|0
1619724900000|2021-04-29 19:35:00|546.3|545|546.5|545.3|546.5|545.3|546.3|545|9
1619725200000|2021-04-29 19:40:00|546.3|545|546.3|545|546.5|545.3|546|544.8|26
1619725500000|2021-04-29 19:45:00|546|544.8|546.3|545|546.3|545|546|544.8|739
1619725800000|2021-04-29 19:50:00|546|544.8|546|544.5|546.3|545|545.8|544.5|19
1619726100000|2021-04-29 19:55:00|545.8|544.8|545.8|544.5|546|544.8|545.8|544.5|8
1619726400000|2021-04-29 20:00:00|546|544.8|546.3|544.8|546.3|545|546|544.5|15
1619726700000|2021-04-29 20:05:00|546|545|546.3|544.8|546.3|545|546|544.8|2
1619727000000|2021-04-29 20:10:00|546|545|546|544.8|546.3|545|546|544.8|0
1619727300000|2021-04-29 20:15:00|546.3|545|546.3|544.8|546.3|545|546|544.8|2
1619727600000|2021-04-29 20:20:00|546|545|546.3|545|546.3|545|546|544.8|0
1619727900000|2021-04-29 20:25:00||544.8||545||545||544.8|0
1619728200000|2021-04-29 20:30:00|546|544.8|546|544.8|546.3|545|546|544.8|1
1619728500000|2021-04-29 20:35:00|546.3|545|546.3|544.8|546.3|545|546.3|544.8|2
1619728800000|2021-04-29 20:40:00|546|545|545.8|544.5|546|545|545.8|544.5|8
1619729100000|2021-04-29 20:45:00|546|544.8|546|544.8|546.3|545|545.8|544.5|33
1619729400000|2021-04-29 20:50:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.5|9
1619729700000|2021-04-29 20:55:00|545.5|544.3|545.8|544.5|545.8|544.5|545.5|544|92
1619730000000|2021-04-29 21:00:00|546.5|544.3|546.5|544.8|546.5|544.8|546.5|544.3|4
1619730600000|2021-04-29 21:10:00||544.5||544.5||544.5||544.5|0
1619731500000|2021-04-29 21:25:00||544.3||544.3||544.3||544.3|0
1619732400000|2021-04-29 21:40:00||544||544||544||544|0
1619732700000|2021-04-29 21:45:00||544.3||544.3||544.3||544.3|0
1619733300000|2021-04-29 21:55:00|||||||||1
1619744400000|2021-04-30 01:00:00|545|543.5|545.5|544|545.8|544.3|544.8|543.5|18
1619744700000|2021-04-30 01:05:00|545.3|544.3|545.3|544|545.8|544.3|545.3|544|6
1619745300000|2021-04-30 01:15:00|545.5|544.3|545.8|544.5|545.8|544.5|545.5|544|2
1619745600000|2021-04-30 01:20:00|545.5|544.3|545.5|544.3|545.8|544.5|545.5|544.3|6
1619745900000|2021-04-30 01:25:00|545.3|544|545.3|543.8|545.3|544.3|545|543.5|2
1619746200000|2021-04-30 01:30:00|545|544|544.5|543.3|545.5|544.3|544.5|543.3|7
1619746500000|2021-04-30 01:35:00|544.8|543.5|544.8|543.5|545|543.8|544.8|543.3|13
1619746800000|2021-04-30 01:40:00|544.5|543.3|544.5|543.3|544.8|543.3|544.5|543|0
1619747100000|2021-04-30 01:45:00|544.8|543.5|544.8|543.5|544.8|543.5|544.5|543.3|2
1619747400000|2021-04-30 01:50:00|544.5|543.3|544.8|543.5|545|543.8|544.5|543.3|1
1619747700000|2021-04-30 01:55:00|544.5|543.3|544.8|543.5|544.8|543.5|544.5|543.3|0
1619748000000|2021-04-30 02:00:00|544.5|543.3|544.3|543|544.5|543.3|544.3|542.8|0
1619748300000|2021-04-30 02:05:00|544|542.8|544.3|543|544.3|543|544|542.8|4
1619748600000|2021-04-30 02:10:00|544.5|543.3|544.8|543.5|544.8|543.5|544.5|543|8
1619748900000|2021-04-30 02:15:00|544.5|543.3|544.5|543.3|544.8|543.5|544.5|543.3|500
1619749200000|2021-04-30 02:20:00|||||||||1
1619749800000|2021-04-30 02:30:00|544.3|543|544.3|543|544.3|543.3|544.3|543|21
1619750100000|2021-04-30 02:35:00|544.5|543.3|544.5|543.3|544.5|543.3|544.5|543|0
1619750400000|2021-04-30 02:40:00|544.3|543|544|542.8|544.5|543|543.8|542.5|0
1619750700000|2021-04-30 02:45:00|544.3||544||544.3||544||1
1619751000000|2021-04-30 02:50:00|543.8|542.5|543.8|542.5|544|542.8|543.8|542.5|1
1619751300000|2021-04-30 02:55:00|544|542.8|544|542.8|544|542.8|543.8|542.5|3
1619751600000|2021-04-30 03:00:00|543.8|542.5|544|542.5|544|542.8|543.8|542.5|1
1619751900000|2021-04-30 03:05:00|543.8|542.8|544.3|543|544.3|543|543.8|542.8|9
1619752200000|2021-04-30 03:10:00|544.5||544.3||544.5||544.3||1
1619752500000|2021-04-30 03:15:00|544.5|543.3|544.5|543|544.5|543.3|544.3|543|0
1619752800000|2021-04-30 03:20:00|544.3|542.8|544.3|543|544.3|543|544|542.8|4
1619753100000|2021-04-30 03:25:00|544|542.8|544.3|543|544.3|543|544|542.8|0
1619753400000|2021-04-30 03:30:00|544|542.8|544|542.8|544.3|543|544|542.8|0
1619753700000|2021-04-30 03:35:00|544.3|543|544.3|543|544.3|543|544|542.8|0
1619754000000|2021-04-30 03:40:00||542.8||543||543||542.8|0
1619754300000|2021-04-30 03:45:00||542.8||543||543||542.8|0
1619754600000|2021-04-30 03:50:00|544.5|543.3|544.3|543|544.5|543.3|544.3|543|12
1619754900000|2021-04-30 03:55:00|544.5|543.3|544.3|543|544.5|543.3|544.3|543|0
1619755200000|2021-04-30 04:00:00|544.5|543.3|544.5|543.3|544.5|543.3|544.5|543|46
1619755500000|2021-04-30 04:05:00||543||543.3||543.3||543|0
1619755800000|2021-04-30 04:10:00|544.3|543|544.5|543.3|544.5|543.3|544.3|543|21
1619756100000|2021-04-30 04:15:00|544.3|543|544.5|543.3|544.5|543.3|544.3|543|1
1619756400000|2021-04-30 04:20:00|544.3|543|544.3|543|544.3|543|544.3|543|13
1619756700000|2021-04-30 04:25:00|||||||||39
1619757000000|2021-04-30 04:30:00|544|542.8|544|542.8|544|542.8|544|542.8|0
1619757300000|2021-04-30 04:35:00|544.3|543|544|542.8|544.3|543|544|542.8|1
1619758200000|2021-04-30 04:50:00|543.8|542.5|543.8|542.5|543.8|542.5|543.8|542.5|1
1619758500000|2021-04-30 04:55:00|544|542.8|544|542.8|544|542.8|544|542.8|12
1619758800000|2021-04-30 05:00:00|543.8|542.5|543.8|542.5|544|542.8|543.8|542.5|4
1619759400000|2021-04-30 05:10:00|543.5|542.3|543.3|542|543.5|542.3|543.3|542|13
1619759700000|2021-04-30 05:15:00|543.5|541.8|543.3|542|543.5|542|543.3|541.8|0
1619760000000|2021-04-30 05:20:00|543|541.8|543|541.8|543|542|543|541.8|1
1619760300000|2021-04-30 05:25:00|543.3|541.5|543|541.5|543.3|541.5|543|541.5|1
1619760600000|2021-04-30 05:30:00|542.8|541.3|542.5|541.3|543|541.5|542.5|541.3|17
1619760900000|2021-04-30 05:35:00|542.3|541|542.5|541|542.5|541.3|542.3|541|48
1619761200000|2021-04-30 05:40:00|542.3|541.3|542.3|541|542.5|541.3|542|540.8|19
1619761500000|2021-04-30 05:45:00|542.5|540.8|542.8|541.5|542.8|541.5|542.5|540.8|5
1619761800000|2021-04-30 05:50:00|543|541.3|543.3|541.8|543.3|542|542.8|541.3|1
1619762100000|2021-04-30 05:55:00|543.5|542|543.5|542.3|543.5|542.3|543.3|541.8|4
1619762400000|2021-04-30 06:00:00|543.8|542|543.8|542.5|543.8|542.5|543.3|542|3
1619762700000|2021-04-30 06:05:00|543.5|542.3|543.5|542.3|543.8|542.3|543.3|542|13
1619763000000|2021-04-30 06:10:00|543.3|542|543.8|542.5|543.8|542.5|543.3|542|2
1619763300000|2021-04-30 06:15:00|543.5|542.3|543.8|542.5|543.8|542.5|543.5|542.3|3
1619763600000|2021-04-30 06:20:00|544|542.8|544|542.8|544|542.8|543.5|542.3|26
1619763900000|2021-04-30 06:25:00|544.3|543|543.8|542.5|544.3|543|543.8|542.5|38
1619764200000|2021-04-30 06:30:00|544|542.3|543.5|542.3|544|542.5|543.3|542|35
1619764500000|2021-04-30 06:35:00|543.8|542.5|543.3|542|543.8|542.5|543.3|542|27
1619764800000|2021-04-30 06:40:00|543.5|542.3|543.8|542.5|544|542.5|543.3|542|17
1619765100000|2021-04-30 06:45:00|544|542.8|544|542.8|544|542.8|544|542.8|29
1619765400000|2021-04-30 06:50:00|544.3|543|544.3|543|544.3|543|544.3|542.8|11
1619765700000|2021-04-30 06:55:00|544.5|543.3|544.3|543|544.5|543.3|544.3|543|123
1619766000000|2021-04-30 07:00:00|544.5|543.3|544.3|543|544.5|543.3|543.8|542.5|88
1619766300000|2021-04-30 07:05:00|544.5|543.3|545|543.8|545.3|544|544.5|543.3|130
1619766600000|2021-04-30 07:10:00|545.3|543.5|545.3|544|545.5|544.3|545|543.5|35
1619766900000|2021-04-30 07:15:00|545.5|544.3|545.3|544|545.5|544.3|545.3|543.8|315
1619767200000|2021-04-30 07:20:00|545.5|544.3|545.8|544.5|546|544.5|545|543.8|57
1619767500000|2021-04-30 07:25:00|545.5|544.3|545.8|544.5|546|544.5|545.5|544.3|2709
1619767800000|2021-04-30 07:30:00|545.5|544.3|544.8|543.5|545.8|544.5|544.5|543.3|159
1619768100000|2021-04-30 07:35:00|544.5|543.3|544.3|543|544.5|543.3|544.3|542.8|218
1619768400000|2021-04-30 07:40:00|544.5|543.3|544.8|543.5|544.8|543.5|544.3|543|35
1619768700000|2021-04-30 07:45:00|544.5|543.3|544.5|543|544.8|543.3|544|542.8|150
1619769000000|2021-04-30 07:50:00|544.3|543.3|544.8|543.5|544.8|543.5|544.3|543|1817
1619769300000|2021-04-30 07:55:00|544.5|543.3|544.8|543.5|545|543.8|544.5|543.3|102
1619769600000|2021-04-30 08:00:00|544.5|543.3|545|543.8|545|543.8|544.5|543|174
1619769900000|2021-04-30 08:05:00|544.8|543.5|545.3|544|545.8|544.5|544.8|543.5|657
1619770200000|2021-04-30 08:10:00|545|543.8|545.5|544.3|545.8|544.5|545|543.8|768
1619770500000|2021-04-30 08:15:00|545.3|544|544.8|543.5|545.5|544.3|544.8|543.5|377
1619770800000|2021-04-30 08:20:00|545|543.8|545.3|544|545.5|544.3|544.8|543.8|146
1619771100000|2021-04-30 08:25:00|545|543.8|545.3|544|545.8|544.5|544.5|543.3|1357
1619771400000|2021-04-30 08:30:00|545.5|544.3|545|543.8|545.8|544.5|544.8|543.3|552
1619771700000|2021-04-30 08:35:00|544.8|543.5|544|542.8|545.3|544|544|542.8|160
1619772000000|2021-04-30 08:40:00|544.3|542.5|544.5|543.3|544.8|543.3|544|542.5|48
1619772300000|2021-04-30 08:45:00|544.3|543|545|543.8|545|543.8|544.3|543|189
1619772600000|2021-04-30 08:50:00|544.8|543.5|545.3|544|545.3|544|544.8|543.5|94
1619772900000|2021-04-30 08:55:00|545|543.8|544|542.5|545|544|544|542.5|149
1619773200000|2021-04-30 09:00:00|543.8|542.8|543.3|542|544|542.8|542.8|541.5|420
1619773500000|2021-04-30 09:05:00|543.5|541.8|543.8|542.5|544|542.8|543.3|541.8|215
1619773800000|2021-04-30 09:10:00|544|542.3|544|542.8|544.3|543|543.8|542.3|72
1619774100000|2021-04-30 09:15:00|543.8|542.5|544|542.8|544|542.8|543.5|542.3|69
1619774400000|2021-04-30 09:20:00|543.8|542.5|544.3|543|544.3|543|543.8|542.5|44
1619774700000|2021-04-30 09:25:00|544|542.8|543.3|542|544.5|543.3|543.3|542|202
1619775000000|2021-04-30 09:30:00|543.5|541.8|543|541.8|543.8|542.5|543|541.5|82
1619775300000|2021-04-30 09:35:00|543.3|541.5|542.5|541.3|543.3|541.8|542|540.8|122
1619775600000|2021-04-30 09:40:00|542.3|541|542.8|541.5|543|541.5|542|540.8|278
1619775900000|2021-04-30 09:45:00|543|541.8|542.8|541.5|543|541.8|542.3|541|77
1619776200000|2021-04-30 09:50:00|542.5|541.3|542.5|541.3|542.8|541.5|542.5|541.3|86
1619776500000|2021-04-30 09:55:00|542.3|541|542|540.8|542.5|541.3|542|540.8|134
1619776800000|2021-04-30 10:00:00|541.8|540.5|540.8|539.5|542|540.8|540.8|539.5|282
1619777100000|2021-04-30 10:05:00|540.5|539.3|541.3|540|541.5|540.3|540.5|539.3|218
1619777400000|2021-04-30 10:10:00|541.5|540.3|541.5|540.3|542|540.5|541.3|540|243
1619777700000|2021-04-30 10:15:00|541.3|540|541.8|540.5|542|540.8|541.3|540|127
1619778000000|2021-04-30 10:20:00|541.5|540.3|541.8|540.5|541.8|540.5|541.3|540|508
1619778300000|2021-04-30 10:25:00|541.5|540.3|540.8|539.5|541.8|540.3|540.8|539.5|1092
1619778600000|2021-04-30 10:30:00|541|539.8|541|539.8|541.3|540|540.5|539.3|377
1619778900000|2021-04-30 10:35:00|540.8|539.5|541|539.8|541|539.8|540.8|539.5|28
1619779200000|2021-04-30 10:40:00|540.8|539.5|540.5|539.3|541|539.8|540.5|539|111
1619779500000|2021-04-30 10:45:00|540.3|539|539.5|538|540.3|539.3|539|537.8|150
1619779800000|2021-04-30 10:50:00|539.3|537.8|539.3|538|539.8|538.3|539|537.8|3887
1619780100000|2021-04-30 10:55:00|539|537.8|539.3|538|539.3|538|538.8|537.5|173
1619780400000|2021-04-30 11:00:00|539.5|537.8|539.5|538.3|539.5|538.3|539|537.8|59
1619780700000|2021-04-30 11:05:00|539.3|538|538.8|537.5|539.3|538|538.8|537.5|66
1619781000000|2021-04-30 11:10:00|539|537.8|539.8|538.5|539.8|538.5|538.8|537.5|126
1619781300000|2021-04-30 11:15:00|539.5|538.3|538.8|537.5|539.8|538.5|538.8|537.3|72
1619781600000|2021-04-30 11:20:00|538.5|537.3|539.3|538|539.5|538.3|538.5|537.3|138
1619781900000|2021-04-30 11:25:00|539.5|538.3|539.3|538|539.5|538.3|539|537.8|102
1619782200000|2021-04-30 11:30:00|539.5|538.3|539.5|538|539.5|538.3|539.3|538|64
1619782500000|2021-04-30 11:35:00|539.3|538.3|538.8|537.3|539.5|538.3|538.8|537.3|30
1619782800000|2021-04-30 11:40:00|539|537.5|538.8|537.5|539|537.8|538.5|537.3|8
1619783100000|2021-04-30 11:45:00|538.5|537.3|538.5|537.3|538.5|537.5|538.3|536.8|57
1619783400000|2021-04-30 11:50:00|538.8|537.5|538|536.8|538.8|537.5|537.8|536.5|225
1619783700000|2021-04-30 11:55:00|537.8|536.5|537.8|536.5|538|536.8|537.5|536.3|54
1619784000000|2021-04-30 12:00:00|538|536.8|535.5|534.3|538|536.8|535.3|534|238
1619784300000|2021-04-30 12:05:00|535.3|534|535.8|534.5|536.3|535|534.8|533.5|276
1619784600000|2021-04-30 12:10:00|536|534.8|535.3|534|536|534.8|535.3|534|72
1619784900000|2021-04-30 12:15:00|535|533.8|536.3|535|536.3|535|535|533.8|103
1619785200000|2021-04-30 12:20:00|536.5|535.3|536|534.8|536.5|535.3|535.8|534.5|72
1619785500000|2021-04-30 12:25:00|536.3|535|536.5|535|536.5|535.3|536|534.8|59
1619785800000|2021-04-30 12:30:00|536.3|535.3|536.5|535.3|536.8|535.5|536.3|535|59
1619786100000|2021-04-30 12:35:00|536.3|535|536|534.8|536.8|535.5|536|534.8|190
1619786400000|2021-04-30 12:40:00|536.3|534.5|536.5|535|536.8|535.5|535.8|534.5|110
1619786700000|2021-04-30 12:45:00|536.3|535.3|536.8|535.5|537|535.8|536.3|535.3|139
1619787000000|2021-04-30 12:50:00|537|535.8|537|535.8|537.3|536|536.8|535.5|130
1619787300000|2021-04-30 12:55:00|537.3|536|536.3|535|537.5|536.3|536.3|534.8|27
1619787600000|2021-04-30 13:00:00|536|534.8|537|535.8|537|535.8|534.3|532.8|214
1619787900000|2021-04-30 13:05:00|536.8|535.5|536.3|535|537.3|536|535.5|534.3|480
1619788200000|2021-04-30 13:10:00|536.5|535.3|535.3|534|536.5|535.3|535.3|533.8|303
1619788500000|2021-04-30 13:15:00|535|533.8|536|534.8|536.5|535.3|534.8|533.5|251
1619788800000|2021-04-30 13:20:00|536.3|535|536.3|535|536.8|535.5|535.8|534.5|195
1619789100000|2021-04-30 13:25:00|536|534.8|536|534.8|536.5|535|535.8|534.5|284
1619789400000|2021-04-30 13:30:00|535.8|534.5|537|535.8|537.3|536|535.3|534|441
1619789700000|2021-04-30 13:35:00|537.3|535.5|537.5|536.3|538|536.5|537|535.5|137
1619790000000|2021-04-30 13:40:00|537.8|536|537|535.8|538|536.8|537|535.8|92
1619790300000|2021-04-30 13:45:00|537.3|536|537|535.8|537.5|536|536.5|535.3|351
1619790600000|2021-04-30 13:50:00|536.8|535.5|536|534.5|537|535.8|535.8|534.5|53
1619790900000|2021-04-30 13:55:00|535.8|534.8|535.8|534.5|535.8|534.8|535.5|534.3|154
1619791200000|2021-04-30 14:00:00|536|534.8|535.5|534.3|536|534.8|535|533.8|242
1619791500000|2021-04-30 14:05:00|535.3|534|536.5|535.3|536.8|535.3|534.8|533.5|110
1619791800000|2021-04-30 14:10:00|536.8|535.5|535.8|534.5|537|535.5|535.8|534.5|896
1619792100000|2021-04-30 14:15:00|536|534.8|535|533.8|536|534.8|534.8|533.5|146
1619792400000|2021-04-30 14:20:00|534.8|533.5|534.8|533.5|535.5|534|534.5|533|127
1619792700000|2021-04-30 14:25:00|535|533.3|536|534.8|536.3|535|534.5|533|149
1619793000000|2021-04-30 14:30:00|536.3|534.5|536.5|535.3|536.8|535.5|535.5|534.3|240
1619793300000|2021-04-30 14:35:00|536.3|535|535.8|534.5|537|535.8|535.3|534|186
1619793600000|2021-04-30 14:40:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|160
1619793900000|2021-04-30 14:45:00|535.3|534|534.3|533|535.3|534|534.3|533|257
1619794200000|2021-04-30 14:50:00|534|532.8|535|533.8|535.8|534.5|534|532.8|140
1619794500000|2021-04-30 14:55:00|534.8|533.5|534.8|533.3|535|533.8|534.3|533|160
1619794800000|2021-04-30 15:00:00|534.5|533|533.8|532.5|534.5|533.3|533.5|532.3|509
1619795100000|2021-04-30 15:05:00|534|532.8|534.3|533|534.5|533.3|533.8|532.5|599
1619795400000|2021-04-30 15:10:00|534|532.8|533.8|532.5|534.3|533|532.8|531.5|303
1619795700000|2021-04-30 15:15:00|534|532.3|533.5|532.3|534|532.5|533|531.8|148
1619796000000|2021-04-30 15:20:00|533.3|532|534|532.8|534|532.8|532.8|531.5|333
1619796300000|2021-04-30 15:25:00|534.3|533|534|532.5|535.3|533.8|533.8|532.5|2611
1619796600000|2021-04-30 15:30:00|533.8|532.8|535|533.8|535|533.8|532.5|531.3|1426
1619796900000|2021-04-30 15:35:00|534.8|533.5|535.5|534.3|535.5|534.3|534.8|533.5|290
1619797200000|2021-04-30 15:40:00|535.3|534|535.5|534.3|536|534.8|535|533.8|143
1619797500000|2021-04-30 15:45:00|535.3|534|535.8|534.5|536|534.8|535|533.8|144
1619797800000|2021-04-30 15:50:00|535.5|534.3|535.3|534|535.5|534.3|535|533.8|52
1619798100000|2021-04-30 15:55:00|535.5|533.8|534.8|533.5|535.5|533.8|534.5|533.3|105
1619798400000|2021-04-30 16:00:00|534.5|533.3|535.3|534|535.5|534.3|534.5|533.3|200
1619798700000|2021-04-30 16:05:00|535.5|533.8|535.8|534.5|536|534.8|535.3|533.8|262
1619799000000|2021-04-30 16:10:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|32
1619799300000|2021-04-30 16:15:00|535.3|534|535|533.8|535.3|534|534.8|533.5|26
1619799600000|2021-04-30 16:20:00|535.3|533.5|535.8|534.5|536|534.8|535|533.5|87
1619799900000|2021-04-30 16:25:00|536|534.8|535.8|534.5|536|534.8|535.5|534|100
1619800200000|2021-04-30 16:30:00|535.5|534.3|536.5|535.3|536.5|535.3|535.5|534.3|50
1619800500000|2021-04-30 16:35:00|536.3|535|536.3|535|536.5|535.3|535.8|534.5|58
1619800800000|2021-04-30 16:40:00|536|534.8|536.5|535.3|536.8|535.5|536|534.8|49
1619801100000|2021-04-30 16:45:00|536.3|535|536.5|535.3|536.8|535.3|536.3|535|17
1619801400000|2021-04-30 16:50:00|536.8|535.5|536.5|535.3|536.8|535.5|536.3|535|63
1619801700000|2021-04-30 16:55:00|536.3|535|536.3|535|536.5|535.3|535.8|534.5|43
1619802000000|2021-04-30 17:00:00|536|534.8|536.5|535.3|536.5|535.3|535.5|534.3|32
1619802300000|2021-04-30 17:05:00|536.8|535|536.8|535.5|537|535.8|536.5|535|51
1619802600000|2021-04-30 17:10:00|537|535.8|536.8|535.5|537|535.8|536.5|535.3|419
1619802900000|2021-04-30 17:15:00|536.5|535.3|536.8|535.5|537|535.5|536.3|535|44
1619803200000|2021-04-30 17:20:00|536.5|535.3|536|534.8|536.5|535.3|536|534.5|102
1619803500000|2021-04-30 17:25:00|535.8|534.5|536.3|535|536.5|535.3|535.8|534.5|35
1619803800000|2021-04-30 17:30:00|536.5|534.8|536.3|535|536.5|535.3|536|534.8|52
1619804100000|2021-04-30 17:35:00|536.5|535.3|536.3|535|536.5|535.3|536|534.8|37
1619804400000|2021-04-30 17:40:00|536.5|535.3|536.8|535.5|536.8|535.5|536.3|535|26
1619804700000|2021-04-30 17:45:00|536.5|535.3|536.5|535.3|536.5|535.3|535.8|534.5|37
1619805000000|2021-04-30 17:50:00|536.3|535|535.8|534.5|536.3|535.3|535.8|534.5|34
1619805300000|2021-04-30 17:55:00|535.5|534.3|535.3|534|535.8|534.5|535|533.8|82
1619805600000|2021-04-30 18:00:00|535|533.8|534.5|533.3|535|533.8|533.5|532.3|232
1619805900000|2021-04-30 18:05:00|534.8|533.5|534.8|533.5|535.3|534|534.3|533|87
1619806200000|2021-04-30 18:10:00|535|533.8|535|533.8|535|533.8|534.5|533.3|12
1619806500000|2021-04-30 18:15:00|534.8|533.5|536.3|535|536.5|535|534.3|533|124
1619806800000|2021-04-30 18:20:00|536.5|535.3|536.3|535|536.5|535.3|535.8|534.5|88
1619807100000|2021-04-30 18:25:00|536|534.8|535.3|534|536.5|535.3|535|533.5|169
1619807400000|2021-04-30 18:30:00|535.5|533.8|535|533.8|535.8|534.5|535|533.8|368
1619807700000|2021-04-30 18:35:00|535.3|534|535.3|534|535.5|534.3|534.8|533.5|90
1619808000000|2021-04-30 18:40:00|535|533.8|535.5|534|535.5|534|534.8|533.5|123
1619808300000|2021-04-30 18:45:00|535.3|534.3|535.3|534|535.5|534.3|535.3|534|43
1619808600000|2021-04-30 18:50:00|535.5|533.8|535.3|534|535.5|534.3|535|533.8|23
1619808900000|2021-04-30 18:55:00|535.5|534.3|535.5|534.3|535.5|534.3|535.5|534.3|4
1619809200000|2021-04-30 19:00:00|535.3|534|535.3|534|535.3|534|535.3|534|122
1619809500000|2021-04-30 19:05:00|535.5|534.3|535.5|534.3|535.5|534.3|535.3|534|14
1619809800000|2021-04-30 19:10:00|535.8|534.5|535.3|534|535.8|534.5|535.3|534|178
1619810100000|2021-04-30 19:15:00|535|533.8|535|533.8|535.3|534|535|533.8|1
1619810400000|2021-04-30 19:20:00|535.3|534|535.3|534|535.3|534|535|533.8|8
1619810700000|2021-04-30 19:25:00|535|533.8|535.3|534|535.5|534|535|533.8|15
1619811000000|2021-04-30 19:30:00|535.5|534.3|535.5|534.3|535.5|534.3|535.3|534|7
1619811300000|2021-04-30 19:35:00|535.3|534|535.3|534|535.3|534.3|535|533.8|22
1619811600000|2021-04-30 19:40:00|535|533.8|534.8|533.5|535.3|534|534.8|533.5|14
1619811900000|2021-04-30 19:45:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|35
1619812200000|2021-04-30 19:50:00|534.5|533.3|534.3|533|534.8|533.5|534.3|533|30
1619812500000|2021-04-30 19:55:00|534.5|533.3|534.5|533.3|534.5|533.3|534.3|533|18
1619812800000|2021-04-30 20:00:00|534.8|533.5|534.8|533.5|534.8|533.5|534.5|533.3|20
1619813100000|2021-04-30 20:05:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|2
1619813400000|2021-04-30 20:10:00|534.5|533.3|535|533.8|535|533.8|534.5|533.3|42
1619813700000|2021-04-30 20:15:00|535.3|533.5|534.8|533.3|535.3|534|534.8|533.3|41
1619814000000|2021-04-30 20:20:00||533.5||533.5||533.5||533.3|8
1619814300000|2021-04-30 20:25:00||533.3||533.5||533.5||533.3|1
1619814600000|2021-04-30 20:30:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|0
1619814900000|2021-04-30 20:35:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|6
1619815200000|2021-04-30 20:40:00||533.3||533.5||533.5||533.3|17
1619815500000|2021-04-30 20:45:00|534.5|533.3|534.8|533.5|534.8|533.5|534.5|533.3|37
1619815800000|2021-04-30 20:50:00|535|533.3|534.5|533.3|535|533.3|534.5|533.3|5
1619816100000|2021-04-30 20:55:00|534.8|533.5|535|533|535|533.5|534.5|533|5
1620003600000|2021-05-03 01:00:00|538|536.5|537.5|536.3|538|536.5|537.5|536.3|1
1620003900000|2021-05-03 01:05:00|537.3|536|537|535.8|537.5|536|537|535.8|352
1620004200000|2021-05-03 01:10:00|537.3|536|537.3|535.8|537.3|536|537|535.8|2
1620004500000|2021-05-03 01:15:00||536||536||536||535.8|0
1620004800000|2021-05-03 01:20:00|537|535.8|537|535.8|537|536|537|535.5|0
1620005100000|2021-05-03 01:25:00|536.8|535.5|537|535.8|537.3|535.8|536.8|535.5|1
1620005400000|2021-05-03 01:30:00|536.8|535.5|536.5|535.3|536.8|535.5|536.5|535.3|1
1620005700000|2021-05-03 01:35:00|536.8|535.5|536.8|535.5|537|535.5|536.5|535.5|2
1620006000000|2021-05-03 01:40:00||535.3||535.5||535.5||535.3|0
1620006300000|2021-05-03 01:45:00|536.5|535.3|536.3|535|536.5|535.3|536.3|535|0
1620006600000|2021-05-03 01:50:00|536.5|535.3|536.5|535.3|536.8|535.3|536.3|535.3|2
1620006900000|2021-05-03 01:55:00|536.3|535|536|534.8|536.5|535|535.8|534.5|1
1620007200000|2021-05-03 02:00:00|535.8|534.5|535.5|534.3|536|534.8|535.5|534.3|0
1620007500000|2021-05-03 02:05:00|535.3|534|534.8|533.3|535.3|534|534.5|533.3|1
1620007800000|2021-05-03 02:10:00|534.5|533.5|534.8|533.5|535|533.5|534.5|533.5|0
1620008100000|2021-05-03 02:15:00|535|533.8|534.5|533.3|535|533.8|534.3|533|29
1620008400000|2021-05-03 02:20:00|534.3|533|534.8|533.5|534.8|533.5|534.3|533|4
1620008700000|2021-05-03 02:25:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533|0
1620009000000|2021-05-03 02:30:00|534.8|533|534.5|533.3|534.8|533.3|534.5|533|1
1620009300000|2021-05-03 02:35:00|534.3|533|534.5|533.3|534.8|533.5|534.3|533|3
1620009600000|2021-05-03 02:40:00|534.8||534.5||534.8||534.5||0
1620009900000|2021-05-03 02:45:00|534.8|533.5|535|533.8|535|533.8|534.8|533.3|3
1620010200000|2021-05-03 02:50:00||533.5||533.8||533.8||533.5|1
1620010500000|2021-05-03 02:55:00|534.8|533.5|534.5|533.3|534.8|533.8|534.5|533.3|0
1620010800000|2021-05-03 03:00:00|534.8|533.5|535|533.8|535|533.8|534.5|533.3|2
1620011100000|2021-05-03 03:05:00|534.8|533.5|534.8|533.3|535|533.8|534.5|533.3|1
1620011400000|2021-05-03 03:10:00||533.5||533.5||533.5||533.5|0
1620011700000|2021-05-03 03:15:00|535|533.8|534.5|533.3|535|533.8|534.5|533.3|0
1620012000000|2021-05-03 03:20:00|534.8|533.5|534.5|533.3|534.8|533.5|534.5|533.3|0
1620012300000|2021-05-03 03:25:00|534.8||534.5||534.8||534.5||0
1620012600000|2021-05-03 03:30:00|534.8|533.5|534.8|533.5|534.8|533.5|534.5|533.3|0
1620012900000|2021-05-03 03:35:00|535|533.8|534.8|533.5|535|533.8|534.8|533.5|1
1620013500000|2021-05-03 03:45:00|||||||||2
1620013800000|2021-05-03 03:50:00|534.5|533.3|534.5|533.3|534.5|533.3|534.5|533|0
1620014100000|2021-05-03 03:55:00|534.8|533.5|534.5|533.3|535|533.8|534.5|533.3|68
1620014400000|2021-05-03 04:00:00|534.3|533|533.5|532.3|534.5|533|533.5|532.3|14
1620014700000|2021-05-03 04:05:00|533.8|532.5|533.8|532.5|533.8|532.5|533.5|532.3|2
1620015000000|2021-05-03 04:10:00|533.5|532.3|533.5|532.3|533.8|532.3|533.5|532|0
1620015300000|2021-05-03 04:15:00|533.8||533.5||533.8||533.5||7
1620015600000|2021-05-03 04:20:00||532||532.3||532.3||532|0
1620015900000|2021-05-03 04:25:00|533.8|532.5|533.5|532.3|533.8|532.5|533.5|532.3|3
1620016200000|2021-05-03 04:30:00|533.8|532.5|533.5|532.3|533.8|532.5|533.5|532.3|5
1620016500000|2021-05-03 04:35:00|533.3|532|533.5|532.3|533.5|532.3|533.3|532|2
1620016800000|2021-05-03 04:40:00|533.3|532|533.8|532.3|533.8|532.5|533.3|532|1
1620017100000|2021-05-03 04:45:00|533.5|532.5|534|532.8|534|532.8|533.5|532.5|3
1620017400000|2021-05-03 04:50:00|534.3||534||534.3||534||20
1620017700000|2021-05-03 04:55:00|534.3|533|534|532.8|534.3|533|534|532.8|1
1620018000000|2021-05-03 05:00:00|534.3||534||534.3||534||0
1620018300000|2021-05-03 05:05:00|533.8|532.5|534|532.8|534|532.8|533.8|532.5|35
1620018600000|2021-05-03 05:10:00|533.8|532.5|533.8|532.5|533.8|532.8|533.8|532.5|0
1620019200000|2021-05-03 05:20:00|533.5|532.3|533.5|532.3|533.5|532.5|533.5|532|0
1620019500000|2021-05-03 05:25:00||532||532.3||532.3||532|3
1620019800000|2021-05-03 05:30:00|533.3|532|533|531.8|533.3|532.3|533|531.8|50
1620020100000|2021-05-03 05:35:00|533.3|532|532.8|531.5|533.3|532|532.8|531.5|1
1620020400000|2021-05-03 05:40:00|533|531.8|533|531.8|533.3|531.8|533|531.5|4
1620020700000|2021-05-03 05:45:00|533.3|532|533.3|531.8|533.3|532|533|531.8|0
1620021000000|2021-05-03 05:50:00|533|531.5|532.8|531.5|533|531.8|532.8|531.5|0
1620021300000|2021-05-03 05:55:00|533|531.3|532.3|531|533|531.8|532.3|531|20
1620021600000|2021-05-03 06:00:00|532.5|531.3|532.3|531|532.8|531.5|532.3|531|15
1620021900000|2021-05-03 06:05:00|532|530.8|531.8|530.5|532|530.8|531.3|530|48
1620022200000|2021-05-03 06:10:00|532|530.8|532|530.5|532|530.8|531.8|530.5|1
1620022500000|2021-05-03 06:15:00|531.8|530.8|531.8|530.3|532|530.8|531.5|530.3|8
1620022800000|2021-05-03 06:20:00|531.5|530.5|531.8|530.5|531.8|530.5|531.5|530.3|41
1620023100000|2021-05-03 06:25:00|532|530.3|532|530.5|532|530.5|531.8|530.3|3
1620023400000|2021-05-03 06:30:00|531.8|530.8|531.8|530.5|532|530.8|531.8|530.5|6
1620023700000|2021-05-03 06:35:00|532|530.8|531.5|530.3|532|530.8|531.3|530|24
1620024000000|2021-05-03 06:40:00|531.3|530|531|529.8|531.5|530.3|531|529.8|823
1620024300000|2021-05-03 06:45:00|531.3|530|531.8|530.5|531.8|530.5|531|529.8|871
1620024600000|2021-05-03 06:50:00|532|530.8|532.5|531.3|532.5|531.3|532|530.8|25
1620024900000|2021-05-03 06:55:00|532.8|531|532.3|531|532.8|531|532.3|530.8|26
1620025200000|2021-05-03 07:00:00|532|530.8|531.5|530|532.3|531|531.3|530|1161
1620025500000|2021-05-03 07:05:00|531.3|529.8|532|530.8|532|530.8|530.3|529|206
1620025800000|2021-05-03 07:10:00|531.8|530.5|532.3|531|532.5|531|531.5|530.3|13
1620026100000|2021-05-03 07:15:00|532.5|531.3|533.3|532|533.3|532|532.3|531|35
1620026400000|2021-05-03 07:20:00|533|531.8|534.3|533|534.3|533|533|531.8|152
1620026700000|2021-05-03 07:25:00|534.5|533.3|534.8|533.3|534.8|533.5|534.3|532.8|1704
1620027000000|2021-05-03 07:30:00|534.5|533.5|535.3|534|535.3|534|534.5|533.3|147
1620027300000|2021-05-03 07:35:00|535|533.8|535.3|534|535.5|534.3|535|533.8|50
1620027600000|2021-05-03 07:40:00|535.5|533.8|535|533.8|535.5|534|535|533.8|60
1620027900000|2021-05-03 07:45:00|534.8|533.5|535.5|534.3|535.8|534.5|534.8|533.5|178
1620028200000|2021-05-03 07:50:00|535|533.8|534.8|533.5|535.3|534|534.5|533.3|132
1620028500000|2021-05-03 07:55:00|535|533.8|534.5|533.3|535|533.8|534.5|533.3|16
1620028800000|2021-05-03 08:00:00|534.3|533|534|532.8|534.8|533.5|533.8|532.5|21
1620029100000|2021-05-03 08:05:00|533.8|532.5|534.3|532.8|534.5|533.3|533.8|532.5|126
1620029400000|2021-05-03 08:10:00|534|533|534.5|533.3|534.5|533.3|534|532.8|136
1620029700000|2021-05-03 08:15:00|534.3|533|534.8|533.5|535|533.8|534.3|533|99
1620030000000|2021-05-03 08:20:00|534.5|533.3|535.8|534.5|536|534.5|534.5|533.3|264
1620030300000|2021-05-03 08:25:00|535.5|534.3|536.3|535|536.5|535.3|535.5|534.3|591
1620030600000|2021-05-03 08:30:00|536|534.8|535.8|534.5|536.3|535|535.3|534|378
1620030900000|2021-05-03 08:35:00|535.5|534.3|535.5|534.3|536|534.8|535.5|534.3|34
1620031200000|2021-05-03 08:40:00|535.8|534.5|535.8|534.5|535.8|534.5|535.3|534|12
1620031500000|2021-05-03 08:45:00|536|534.8|536.5|535.3|536.8|535.5|536|534.8|54
1620031800000|2021-05-03 08:50:00|536.3|535|537|535.8|537.3|536|536.3|535|42
1620032100000|2021-05-03 08:55:00|536.8|535.5|537|535.8|537|535.8|536.8|535.5|14
1620032400000|2021-05-03 09:00:00|536.8|535.5|536.8|535.5|537|535.8|536.5|535.3|32
1620032700000|2021-05-03 09:05:00|536.5|535.3|536.8|535.5|536.8|535.5|536.3|535|99
1620033000000|2021-05-03 09:10:00|536.5|535.3|536.3|535|536.8|535.5|536.3|535|19
1620033300000|2021-05-03 09:15:00|536.5|535.3|536.5|535.3|536.5|535.3|536.3|535|21
1620033600000|2021-05-03 09:20:00|536.3|535|535.5|534.3|536.3|535|535.5|534.3|70
1620033900000|2021-05-03 09:25:00|535.8|534.5|535|533.8|535.8|534.5|534.8|533.5|222
1620034200000|2021-05-03 09:30:00|534.8|533.5|533.5|532.3|535|533.5|533.5|532.3|79
1620034500000|2021-05-03 09:35:00|533.8|532|533.8|532.5|534|532.5|533|531.8|87
1620034800000|2021-05-03 09:40:00|533.5|532.3|532.8|531.5|533.5|532.3|532.8|531.5|57
1620035100000|2021-05-03 09:45:00|533|531.8|533|531.8|533|531.8|532.8|531.5|93
1620035400000|2021-05-03 09:50:00|533.5|532|533.3|532|533.5|532.3|533|531.8|77
1620035700000|2021-05-03 09:55:00|533|531.8|533.3|532|533.8|532.5|533|531.8|182
1620036000000|2021-05-03 10:00:00|533.5|531.8|532.8|531.5|533.5|532|532.5|531.3|97
1620036300000|2021-05-03 10:05:00|532.5|531.3|532.5|531.3|532.8|531.5|532.5|531.3|226
1620036600000|2021-05-03 10:10:00|532.8|531.5|532.3|531|532.8|531.5|532.3|531|50
1620036900000|2021-05-03 10:15:00|532.5|531.3|533.8|532.5|533.8|532.5|532.5|531.3|59
1620037200000|2021-05-03 10:20:00|533.5|532.3|533.3|532|533.8|532.5|532.8|531.5|55
1620037500000|2021-05-03 10:25:00|533|531.8|533|531.8|533.3|532|532.8|531.5|46
1620037800000|2021-05-03 10:30:00|532.8|531.5|533.5|532.3|533.5|532.3|532.8|531.5|17
1620038100000|2021-05-03 10:35:00|533.3|532|534|532.8|534|532.8|533.3|532|31
1620038400000|2021-05-03 10:40:00|533.8|532.5|534.5|533.3|534.5|533.3|533.8|532.5|76
1620038700000|2021-05-03 10:45:00|534.3|533|534|532.8|534.5|533.3|534|532.5|21
1620039000000|2021-05-03 10:50:00|534.3|533|534.8|533.5|535|533.5|534|533|54
1620039300000|2021-05-03 10:55:00|534.5|533.3|534.3|532.8|535|533.5|534.3|532.8|38
1620039600000|2021-05-03 11:00:00|534|533|534.5|533.3|534.5|533.3|534|532.8|55
1620039900000|2021-05-03 11:05:00|534.3|533|534.3|533|534.5|533.3|534|532.8|19
1620040200000|2021-05-03 11:10:00|534|532.8|534.8|533.5|534.8|533.5|534|532.8|33
1620040500000|2021-05-03 11:15:00|535|533.3|535.8|534.5|535.8|534.5|535|533.3|74
1620040800000|2021-05-03 11:20:00|535.5|534.3|535.8|534.5|535.8|534.5|535.5|534.3|73
1620041100000|2021-05-03 11:25:00|535.5|534.3|535.8|534.5|536.3|535|535.5|534.3|41
1620041400000|2021-05-03 11:30:00|536|534.8|535.8|534.5|536.3|534.8|535.8|534.5|29
1620041700000|2021-05-03 11:35:00|535.5|534.3|536|534.8|536|534.8|535.5|534.3|42
1620042000000|2021-05-03 11:40:00|535.8|534.5|535.5|534.3|536|534.8|535.5|534.3|26
1620042300000|2021-05-03 11:45:00|535.8|534|535.8|534.5|535.8|534.5|535.3|534|90
1620042600000|2021-05-03 11:50:00||534.3||534.3||534.5||534.3|19
1620042900000|2021-05-03 11:55:00|535.5|534.5|535.8|534.5|535.8|534.5|535.5|534.3|35
1620043200000|2021-05-03 12:00:00|535.5|534.3|535.8|534.5|535.8|534.5|535.3|534|40
1620043500000|2021-05-03 12:05:00|536|534.8|536.5|535.3|536.5|535.3|535.5|534.3|38
1620043800000|2021-05-03 12:10:00|536.3|535|535.8|534.3|536.8|535.5|535.5|534.3|90
1620044100000|2021-05-03 12:15:00|535.5|534|535.3|533.8|535.5|534.3|535|533.8|71
1620044400000|2021-05-03 12:20:00|535|534|534.8|533.5|535.5|534.3|534.8|533.5|20
1620044700000|2021-05-03 12:25:00|534.5|533.3|534|532.8|534.8|533.5|533.8|532.5|114
1620045000000|2021-05-03 12:30:00|533.8|532.5|534|532.8|534.3|533|533.8|532.5|29
1620045300000|2021-05-03 12:35:00|534.3|533|534.5|533.3|534.8|533.3|534|533|62
1620045600000|2021-05-03 12:40:00|534.8|533.5|534.8|533.3|535.3|534|534.8|533.3|30
1620045900000|2021-05-03 12:45:00|534.5|533|533.5|532.3|534.8|533.3|533.3|532|262
1620046200000|2021-05-03 12:50:00|533.8|532.5|533.5|532.3|533.8|532.5|533.5|532.3|59
1620046500000|2021-05-03 12:55:00|533.8|532.5|532.8|531.5|534|532.8|532.8|531.5|36
1620046800000|2021-05-03 13:00:00|532.5|531.3|535.5|534.3|535.5|534.3|531|529.8|222
1620047100000|2021-05-03 13:05:00|535.8|534.5|536.8|535.5|536.8|535.5|535.3|534|66
1620047400000|2021-05-03 13:10:00|537|535.8|537.3|536|537.5|536.3|537|535.5|104
1620047700000|2021-05-03 13:15:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|86
1620048000000|2021-05-03 13:20:00|537.3|536|537.5|536|537.5|536.3|536.8|535.5|63
1620048300000|2021-05-03 13:25:00|537.3|536.3|538|536.8|538|536.8|537.3|536|30
1620048600000|2021-05-03 13:30:00|538.3|536.5|538.8|537.5|538.8|537.5|537.5|536.3|118
1620048900000|2021-05-03 13:35:00|538.5|537.3|539.3|538|539.5|538|538|536.8|54
1620049200000|2021-05-03 13:40:00|539.5|538.3|539.5|538.3|540|538.8|539.3|538|69
1620049500000|2021-05-03 13:45:00|539.8|538.5|540.3|539|540.3|539|539.3|537.8|130
1620049800000|2021-05-03 13:50:00|540|538.8|540.3|539|540.5|539.3|539.8|538.3|84
1620050100000|2021-05-03 13:55:00|540.5|539.3|541|539.5|541.5|540.3|540.5|539.3|394
1620050400000|2021-05-03 14:00:00|540.8|539.8|540.8|539.5|541.3|540|540|538.8|99
1620050700000|2021-05-03 14:05:00|540.5|539.3|541.8|540.5|542.3|541|540.5|539.3|49
1620051000000|2021-05-03 14:10:00|542|540.8|542.3|541|542.5|541.3|541.3|539.8|87
1620051300000|2021-05-03 14:15:00|542.5|541.3|542.8|541.3|543.3|541.8|542.3|541|209
1620051600000|2021-05-03 14:20:00|542.5|541.5|542.3|541|543.3|542|542|540.8|326
1620051900000|2021-05-03 14:25:00|542|540.8|541.8|540.5|542.3|541|541.5|540.3|115
1620052200000|2021-05-03 14:30:00|542|540.8|543|541.8|543|541.8|541.8|540.5|150
1620052500000|2021-05-03 14:35:00|542.8|541.5|543.3|542|543.5|542.3|542.5|541.3|35
1620052800000|2021-05-03 14:40:00|543.5|542.3|543.8|542.5|544|542.8|543.5|542.3|191
1620053100000|2021-05-03 14:45:00|544|542.8|544.3|543|544.8|543.5|543.8|542.5|324
1620053400000|2021-05-03 14:50:00|544.5|543.3|544.3|543|544.5|543.3|543.5|542|163
1620053700000|2021-05-03 14:55:00|544.5|543.3|544.5|543.3|544.8|543.5|544|542.8|107
1620054000000|2021-05-03 15:00:00|544.3|543|544.3|543|545|543.8|544.3|542.8|76
1620054300000|2021-05-03 15:05:00|544|542.8|544.3|543|544.5|543|543.8|542.5|66
1620054600000|2021-05-03 15:10:00|544.5|543.3|544|542.8|544.8|543.5|544|542.5|137
1620054900000|2021-05-03 15:15:00|543.8|542.5|544.3|543|544.3|543|543.5|542.3|146
1620055200000|2021-05-03 15:20:00|544|542.8|543.8|542.5|544.3|543|543.3|542|204
1620055500000|2021-05-03 15:25:00|543.5|542.3|544.3|543|544.5|543.3|543.3|542|694
1620055800000|2021-05-03 15:30:00|544|542.8|544.3|543|544.3|543|543.3|542|790
1620056100000|2021-05-03 15:35:00|544|542.8|544.3|543|544.3|543|543.8|542.5|348
1620056400000|2021-05-03 15:40:00|544|542.8|542.8|541.3|544.3|543|542.8|541.3|183
1620056700000|2021-05-03 15:45:00|542.5|541|542|540.5|542.8|541.3|541.8|540.5|171
1620057000000|2021-05-03 15:50:00|541.8|540.3|541.5|540|541.8|540.5|540.8|539.3|100
1620057300000|2021-05-03 15:55:00|541.3|540.3|541.5|540.3|541.5|540.3|541|539.5|36
1620057600000|2021-05-03 16:00:00|541.8|540.5|542.3|541|542.3|541|541.8|540.5|62
1620057900000|2021-05-03 16:05:00|542|540.8|542.5|541.3|543|541.8|542|540.8|16
1620058200000|2021-05-03 16:10:00|542.8|541.5|543|541.8|543.3|542|542.5|541.3|94
1620058500000|2021-05-03 16:15:00|543.3|542|543|541.8|543.8|542.5|543|541.8|15
1620058800000|2021-05-03 16:20:00|542.8|541.5|543|541.8|543|541.8|542.8|541.5|46
1620059100000|2021-05-03 16:25:00|543.3|542|543.8|542.5|544|542.8|543|541.8|166
1620059400000|2021-05-03 16:30:00|544|542.8|543.8|542.5|544|542.8|543.5|542.3|29
1620059700000|2021-05-03 16:35:00|543.5|542.3|543.3|542|543.8|542.5|543.3|542|203
1620060000000|2021-05-03 16:40:00|543.5|541.8|543|541.8|543.5|542|542.8|541.5|9
1620060300000|2021-05-03 16:45:00|543.3|541.5|542.5|541.3|543.3|541.5|542.3|541|29
1620060600000|2021-05-03 16:50:00|542.3|541|542.3|541|542.5|541.3|542|540.8|10
1620060900000|2021-05-03 16:55:00|542.5|541.3|541.8|540.5|542.5|541.3|541.8|540.5|25
1620061200000|2021-05-03 17:00:00|542|540.8|542.5|541.3|542.5|541.3|541.8|540.5|33
1620061500000|2021-05-03 17:05:00|542.8|541.5|543|541.8|543|541.8|542.5|541.3|1
1620061800000|2021-05-03 17:10:00|542.8|541.5|543.3|542|543.5|542|542.5|541.3|5
1620062100000|2021-05-03 17:15:00|543.5|542.3|543.5|542|543.5|542.3|543.3|542|1
1620062400000|2021-05-03 17:20:00|543.3|542.3|543.5|542.3|543.8|542.5|543.3|542|73
1620062700000|2021-05-03 17:25:00|543.3|542|543.5|542.3|543.5|542.3|543|541.8|33
1620063000000|2021-05-03 17:30:00|543.8|542|543.8|542.5|544|542.5|543.8|542|57
1620063300000|2021-05-03 17:35:00|543.5|542.3|544|542.8|544|542.8|543.5|542.3|33
1620063600000|2021-05-03 17:40:00|544.3|543|544|542.8|544.5|543|544|542.8|31
1620063900000|2021-05-03 17:45:00|543.8|542.5|544.3|543|544.3|543|543.8|542.5|28
1620064200000|2021-05-03 17:50:00|544|542.8|544.3|542.8|544.5|543|544|542.8|26
1620064500000|2021-05-03 17:55:00|544|543|544.3|543|544.5|543.3|544|542.8|56
1620064800000|2021-05-03 18:00:00|544.5|543.3|543.8|542.5|544.5|543.3|543.8|542.3|34
1620065100000|2021-05-03 18:05:00|544|542.8|543.8|542.5|544|542.8|543.8|542.3|19
1620065400000|2021-05-03 18:10:00|543.5|542.3|543|541.5|543.5|542.5|542.5|541.3|259
1620065700000|2021-05-03 18:15:00|542.8|541.8|543.3|541.8|543.3|542|542|540.8|91
1620066000000|2021-05-03 18:20:00|543|542|542.8|541.5|543.3|542|542.5|541.3|47
1620066300000|2021-05-03 18:25:00|543|541.8|543|541.5|543.3|542|541.8|540.3|179
1620066600000|2021-05-03 18:30:00|542.8|541.3|542.5|541.3|543|541.5|542.5|541.3|190
1620066900000|2021-05-03 18:35:00|542.8|541.5|542.8|541.5|542.8|541.5|542.5|541.3|7
1620067200000|2021-05-03 18:40:00|543|541.8|542.8|541.3|543|541.8|542.5|541.3|20
1620067500000|2021-05-03 18:45:00|543|541.5|542.8|541.3|543|541.8|542.5|541.3|27
1620067800000|2021-05-03 18:50:00|542.5|541.5|542.8|541.5|543|541.5|542.5|541.5|0
1620068100000|2021-05-03 18:55:00|542.5|541.3|542.5|541.3|542.5|541.5|542.3|541|6
1620068400000|2021-05-03 19:00:00|542.8|541|542.3|541|542.8|541.3|542.3|541|26
1620068700000|2021-05-03 19:05:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541.3|0
1620069000000|2021-05-03 19:10:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|0
1620069300000|2021-05-03 19:15:00|542.8|541|542.8|541.3|542.8|541.3|542.3|541|13
1620069600000|2021-05-03 19:20:00|542.5|541|542.5|541|542.5|541|542.3|541|11
1620069900000|2021-05-03 19:25:00|542.3|541.3|542|540.8|542.3|541.3|542|540.8|4
1620070200000|2021-05-03 19:30:00|542.3|541|542.5|541.3|542.5|541.3|542|540.8|4
1620070500000|2021-05-03 19:35:00|542.8|541.5|542.8|541.5|542.8|541.5|542.8|541.5|23
1620070800000|2021-05-03 19:40:00|542.5|541.3|542.8|541.5|543|541.8|542.5|541.3|38
1620071100000|2021-05-03 19:45:00|543|541.8|542.8|541.5|543|541.8|542.8|541.5|21
1620071400000|2021-05-03 19:50:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541|5
1620071700000|2021-05-03 19:55:00|542.3|541|542.5|541.3|542.8|541.3|542.3|541|9
1620072000000|2021-05-03 20:00:00|542.8|541.5|542.8|541.5|542.8|541.5|542.5|541.3|7
1620072300000|2021-05-03 20:05:00|542.5|541.3|542.8|541.5|542.8|541.5|542.5|541.3|0
1620072600000|2021-05-03 20:10:00|542.5|541.3|542.3|541|542.8|541.5|542.3|541|2
1620072900000|2021-05-03 20:15:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541|4
1620073200000|2021-05-03 20:20:00|542.8||542.5||542.8||542.5||8
1620073500000|2021-05-03 20:25:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|0
1620073800000|2021-05-03 20:30:00|542.3|541|542.3|541|542.5|541.3|542.3|541|3
1620074100000|2021-05-03 20:35:00|542.5|541.3|542.3|541|542.5|541.3|542.3|541|4
1620074400000|2021-05-03 20:40:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541|3
1620074700000|2021-05-03 20:45:00|542.8|541|543|541.8|543.3|542|542.5|541|74
1620075000000|2021-05-03 20:50:00|543.3|542|543|541.5|543.3|542|542.8|541.5|2
1620075300000|2021-05-03 20:55:00|542.8|541.8|543.3|541.8|543.8|542.3|542.8|541.5|29
1620075600000|2021-05-03 21:00:00|543.5|541.5|544|541.8|544|541.8|543.5|541.3|5
1620076200000|2021-05-03 21:10:00||541.5||541.5||541.5||541.5|0
1620076500000|2021-05-03 21:15:00|543.5||544||544||543.5||0
1620077100000|2021-05-03 21:25:00|543.5|541.8|543.5|541.5|543.5|541.8|543.5|541.5|0
1620078000000|2021-05-03 21:40:00||541.8||541.8||541.8||541.8|0
1620078900000|2021-05-03 21:55:00||542||541.8||542||541.8|1
1620090000000|2021-05-04 01:00:00|544.5|543.3|544.3|543|544.5|543.3|544.3|543|2
1620090300000|2021-05-04 01:05:00|544|542.8|544|542.8|544.3|543|543.8|542.5|17
1620090600000|2021-05-04 01:10:00|543.8|542.5|543.8|542.5|543.8|542.5|543.5|542.3|8
1620090900000|2021-05-04 01:15:00|543.5|542.3|543.3|542|543.8|542.5|543.3|542|2
1620091200000|2021-05-04 01:20:00|543|541.8|543.3|542|543.3|542|543|541.5|4
1620091500000|2021-05-04 01:25:00|543.5|541.8|543.5|542.3|543.5|542.3|543.5|541.8|8
1620091800000|2021-05-04 01:30:00|543.8|542.5|544.3|543|544.3|543|543.5|542.3|24
1620092100000|2021-05-04 01:35:00|544.5|542.8|544|542.8|544.5|543|544|542.8|21
1620092400000|2021-05-04 01:40:00|544.3|542.5|544.3|542.8|544.3|543|544|542.5|0
1620092700000|2021-05-04 01:45:00|544|543|544.3|543|544.5|543.3|544|542.8|3
1620093000000|2021-05-04 01:50:00|544.5|543.3|544.8|543.5|544.8|543.5|544.3|543|157
1620093300000|2021-05-04 01:55:00|544.5|543.3|544.8|543.5|544.8|543.5|544.5|543.3|1
1620093600000|2021-05-04 02:00:00||543.3||543.5||543.5||543.3|0
1620093900000|2021-05-04 02:05:00||543.3||543.5||543.5||543.3|10
1620094200000|2021-05-04 02:10:00||543.3||543.5||543.5||543.3|0
1620094500000|2021-05-04 02:15:00|544.5|543.3|544.5|543.3|544.8|543.3|544.5|543.3|0
1620094800000|2021-05-04 02:20:00|544.3|543|544.8|543.5|545|543.5|544.3|543|3
1620095100000|2021-05-04 02:25:00|545|543.3|544.8|543.5|545|543.5|544.8|543.3|3
1620095400000|2021-05-04 02:30:00||543.3||543.5||543.5||543.3|6
1620095700000|2021-05-04 02:35:00|544.5|543.3|544.8|543.5|544.8|543.5|544.5|543.3|1
1620096000000|2021-05-04 02:40:00|544.5|543.3|544.5|543|544.8|543.5|544.3|543|1
1620096300000|2021-05-04 02:45:00|544.3|542.8|544|542.8|544.5|543|544|542.8|7
1620096600000|2021-05-04 02:50:00|544.3||544.3||544.3||544||0
1620096900000|2021-05-04 02:55:00|544||544||544.3||544||0
1620097200000|2021-05-04 03:00:00|543.8|542.5|543.5|542.3|543.8|542.5|543.5|542.3|88
1620097500000|2021-05-04 03:05:00|543.8|542|543.8|542.3|543.8|542.5|543.5|542|5
1620097800000|2021-05-04 03:10:00|543.5|542.5|543.3|542|543.8|542.5|543.3|542|7
1620098100000|2021-05-04 03:15:00|543|541.8|543.3|541.8|543.3|542|542.8|541.5|47
1620098400000|2021-05-04 03:20:00|543|542|543.3|542|543.3|542|543|541.8|0
1620098700000|2021-05-04 03:25:00|543.5|542.3|543.5|542.3|543.5|542.3|543.3|542|3
1620099000000|2021-05-04 03:30:00|543.3|542|543.5|542|543.5|542.3|543.3|542|0
1620099300000|2021-05-04 03:35:00|543.8|542.3|543.8|542.3|543.8|542.3|543.8|542|12
1620099600000|2021-05-04 03:40:00||542.5||542.5||542.5||542.5|0
1620099900000|2021-05-04 03:45:00|544|542.3|543.8|542.3|544|542.3|543.8|542.3|0
1620100200000|2021-05-04 03:50:00|543.5|542.5|543.5|542|543.8|542.5|543.5|542|0
1620100500000|2021-05-04 03:55:00|543.3||543.5||543.5||543.3||0
1620100800000|2021-05-04 04:00:00|543.3|542.3|543.3|542|543.3|542.3|543.3|542|0
1620101100000|2021-05-04 04:05:00|543.5|541.8|543|541.8|543.5|542|543|541.8|1
1620101400000|2021-05-04 04:10:00|542.8|541.5|542.3|541|542.8|541.8|542|540.8|7
1620101700000|2021-05-04 04:15:00|542.5|540.8|542.3|541|542.5|541.3|542.3|540.8|0
1620102000000|2021-05-04 04:20:00|542.5|540.8|542.3|541|542.5|541|542|540.8|0
1620102300000|2021-05-04 04:25:00|542.5|540.8|542.3|541|542.5|541.3|542.3|540.8|0
1620102600000|2021-05-04 04:30:00|542.5|541.3|542.8|541.5|542.8|541.5|542.3|541.3|2
1620102900000|2021-05-04 04:35:00|542.5|541.3|542.5|541.3|542.5|541.5|542.5|541.3|0
1620103200000|2021-05-04 04:40:00|542.8|541|542.5|541|542.8|541.3|542.3|541|1
1620103500000|2021-05-04 04:45:00||541.3||541.3||541.3||541|0
1620103800000|2021-05-04 04:50:00|542.8|541|542.5|541|542.8|541|542.5|541|0
1620104100000|2021-05-04 04:55:00|542.8|541.3|542.8|541.3|542.8|541.5|542.5|541.3|1
1620104400000|2021-05-04 05:00:00|542.5|541|542.5|541|542.8|541|542.3|541|0
1620104700000|2021-05-04 05:05:00|542.3|541.3|542.5|541.3|542.5|541.3|542.3|541|0
1620105000000|2021-05-04 05:10:00|542.3|541|542|540.8|542.3|541|542|540.8|4
1620105300000|2021-05-04 05:15:00|541.8|540.5|542|540.8|542|540.8|541.8|540.5|0
1620105600000|2021-05-04 05:20:00||540.5||540.5||540.8||540.5|3
1620105900000|2021-05-04 05:25:00|541.8||541.8||542||541.8||27
1620106200000|2021-05-04 05:30:00|542|540.8|542|540.8|542.3|541|542|540.5|9
1620106500000|2021-05-04 05:35:00|542.3|541|542.5|541.3|542.5|541.3|542|540.8|2
1620106800000|2021-05-04 05:40:00|542.8|541.5|543|541.5|543|541.8|542.8|541.3|15
1620107100000|2021-05-04 05:45:00|543.3|541.8|543.3|541.8|543.3|542|543|541.8|7
1620107400000|2021-05-04 05:50:00|543||543||543.3||543||38
1620107700000|2021-05-04 05:55:00|542.8|541.5|542.8|541.5|542.8|541.5|542.8|541.5|5
1620108000000|2021-05-04 06:00:00|542.5|541.3|542.8|541.5|542.8|541.5|542.5|541.3|2
1620108300000|2021-05-04 06:05:00|543|541.8|543|541.8|543.3|542|542.8|541.5|5
1620108600000|2021-05-04 06:10:00|542.8|541.5|542.8|541.5|543|541.8|542.5|541.3|3
1620108900000|2021-05-04 06:15:00|542.5|541.3|542.5|541.3|542.8|541.3|542.3|541|0
1620109200000|2021-05-04 06:20:00|542.3|541|542.3|540.8|542.3|541|542|540.8|4
1620109500000|2021-05-04 06:25:00|541.8|540.5|542|540.8|542.3|540.8|541.8|540.5|19
1620109800000|2021-05-04 06:30:00|542.3|541|542.3|540.8|542.3|541|542|540.8|67
1620110100000|2021-05-04 06:35:00|542|540.5|542.3|541|542.3|541|542|540.5|46
1620110400000|2021-05-04 06:40:00|542|540.8|542.5|541.3|542.8|541.3|542|540.8|728
1620110700000|2021-05-04 06:45:00|542.3|541|541.8|540.5|542.5|541.3|541.5|540.3|96
1620111000000|2021-05-04 06:50:00|542|540.8|542|540.8|542.5|541|541.8|540.5|34
1620111300000|2021-05-04 06:55:00|541.8|540.5|542.3|541|542.3|541|541.8|540.5|2107
1620111600000|2021-05-04 07:00:00|542|540.8|542.8|541.5|543|541.8|541.8|540.5|240
1620111900000|2021-05-04 07:05:00|542.5|541.3|543|541.8|543.3|542|542.3|541|21
1620112200000|2021-05-04 07:10:00|543.3|542|543.3|542|543.5|542|542.8|541.5|6
1620112500000|2021-05-04 07:15:00|543|541.8|543.5|542.3|543.8|542.5|543|541.8|25
1620112800000|2021-05-04 07:20:00|543.8|542.5|543.5|542.3|543.8|542.5|543.3|542|29
1620113100000|2021-05-04 07:25:00|543.3|542|543|541.8|543.3|542|542.8|541.5|173
1620113400000|2021-05-04 07:30:00|543.3|542|543.3|542|543.5|542|543|541.8|72
1620113700000|2021-05-04 07:35:00|543|541.8|543.3|541.8|543.3|542|542.8|541.5|63
1620114000000|2021-05-04 07:40:00|543|541.5|544|542.5|544|542.8|542.8|541.5|66
1620114300000|2021-05-04 07:45:00|543.8|542.8|544|542.8|544|542.8|543.5|542.3|158
1620114600000|2021-05-04 07:50:00|544.3|543|544.3|543|544.5|543.3|544|542.8|47
1620114900000|2021-05-04 07:55:00|544.5|543.3|544.8|543.5|545|543.8|544.3|543|161
1620115200000|2021-05-04 08:00:00|544.5|543.3|545|543.8|545|543.8|544.3|543|102
1620115500000|2021-05-04 08:05:00|544.8|543.5|545.5|544.3|545.8|544.3|544.8|543.5|179
1620115800000|2021-05-04 08:10:00|545.3|544|546|544.5|546|544.8|545.3|544|340
1620116100000|2021-05-04 08:15:00|545.8|544.8|547|545.8|547|545.8|545.8|544.5|246
1620116400000|2021-05-04 08:20:00|546.8|545.5|548|546.8|548|546.8|546.8|545.5|285
1620116700000|2021-05-04 08:25:00|547.8|546.5|547.5|546.3|548|546.8|547.3|546|260
1620117000000|2021-05-04 08:30:00|547.3|546|547|545.8|547.5|546.3|546.5|545.3|363
1620117300000|2021-05-04 08:35:00|547.3|545.5|548.3|547|548.5|547.3|547|545.5|286
1620117600000|2021-05-04 08:40:00|548.5|547.3|548.5|547.3|548.5|547.3|548|546.8|59
1620117900000|2021-05-04 08:45:00|548.8|547.5|548.5|547.3|549|547.8|548.3|547|73
1620118200000|2021-05-04 08:50:00|548.8|547.5|548.5|547.3|549.3|548|548.5|547.3|157
1620118500000|2021-05-04 08:55:00|548.8|547.5|548.5|547.3|549|547.8|548.3|547|129
1620118800000|2021-05-04 09:00:00|548.3|547|549|547.8|549|547.8|548|546.8|93
1620119100000|2021-05-04 09:05:00|549.3|548|549|547.5|549.3|548|548.8|547.3|23
1620119400000|2021-05-04 09:10:00|548.8|547.8|548.8|547.5|549|547.8|548.8|547.5|15
1620119700000|2021-05-04 09:15:00|549|547.8|550|548.8|550.3|549|548.8|547.5|99
1620120000000|2021-05-04 09:20:00|549.8|548.5|550.3|548.8|550.5|549|549.8|548.5|163
1620120300000|2021-05-04 09:25:00|550|549|549.5|548.3|550.3|549|549.5|548.3|28
1620120600000|2021-05-04 09:30:00|549.8|548.5|551.8|550.3|551.8|550.5|549.5|548.3|127
1620120900000|2021-05-04 09:35:00|552|550.5|552.3|551|552.8|551.5|552|550.5|334
1620121200000|2021-05-04 09:40:00|552.5|551.3|553|551.5|553.3|552|552.5|551.3|167
1620121500000|2021-05-04 09:45:00|553.3|551.8|553.3|552|553.5|552.3|553|551.8|55
1620121800000|2021-05-04 09:50:00|553.5|552.3|553.3|552|553.5|552.3|553.3|552|82
1620122100000|2021-05-04 09:55:00|553|551.8|552.3|551|553.3|552|552|550.8|117
1620122400000|2021-05-04 10:00:00|552.5|551.3|552.8|551.5|553|551.8|552.3|551.3|82
1620122700000|2021-05-04 10:05:00|553|551.3|552.5|551.3|553|551.5|552.5|551.3|23
1620123000000|2021-05-04 10:10:00|552.8|551.5|552.5|551.3|553|551.8|552.3|551|22
1620123300000|2021-05-04 10:15:00|552.8|551.5|552.8|551.3|553.5|552.3|552.5|551.3|320
1620123600000|2021-05-04 10:20:00|552.5|551.5|552.3|551|553|551.8|552.3|551|24
1620123900000|2021-05-04 10:25:00|552.5|551.3|553|551.8|553.3|552|552.3|551.3|269
1620124200000|2021-05-04 10:30:00|552.8|551.5|552.8|551.5|553|551.8|552.5|551.3|84
1620124500000|2021-05-04 10:35:00|552.5|551.3|553|551.8|553|551.8|552.3|551|31
1620124800000|2021-05-04 10:40:00|553.3|552|553|551.8|553.3|552|553|551.8|81
1620125100000|2021-05-04 10:45:00|552.8|551.5|552.8|551.5|553|551.8|552.3|551|65
1620125400000|2021-05-04 10:50:00|553|551.8|553.8|552.5|554|552.8|552.8|551.8|955
1620125700000|2021-05-04 10:55:00|554|552.8|553.5|552.3|554.5|553.3|553.5|552.3|239
1620126000000|2021-05-04 11:00:00|553.8|552.5|553|551.8|553.8|552.5|552.8|551.5|189
1620126300000|2021-05-04 11:05:00|553.3|552|553|551.8|553.5|552|553|551.8|21
1620126600000|2021-05-04 11:10:00|553.3|552|552.5|551.3|553.3|552|552.3|551|101
1620126900000|2021-05-04 11:15:00|552.3|551|551.8|550.5|552.5|551.3|551.8|550.5|243
1620127200000|2021-05-04 11:20:00|552|550.8|552|550.5|552.3|550.8|551.5|550.3|19
1620127500000|2021-05-04 11:25:00|551.8|550.8|551.8|550.5|552|550.8|551.5|550.3|72
1620127800000|2021-05-04 11:30:00|552|550.8|552.5|551|552.5|551.3|551.5|550.3|30
1620128100000|2021-05-04 11:35:00|552.3|551.3|551.8|550.5|552.5|551.3|551.8|550.5|24
1620128400000|2021-05-04 11:40:00|551.5|550.3|550.5|549.3|551.5|550.3|549.8|548.5|208
1620128700000|2021-05-04 11:45:00|550.3|549|549|547.8|550.5|549|549|547.8|27
1620129000000|2021-05-04 11:50:00|549.3|548|550.3|549|550.5|549.3|549|547.8|153
1620129300000|2021-05-04 11:55:00|550|548.8|550.8|549.5|550.8|549.5|550|548.8|52
1620129600000|2021-05-04 12:00:00|551|549.8|551|549.8|551.3|549.8|550.5|549.3|149
1620129900000|2021-05-04 12:05:00|550.8|549.5|550|548.8|551|549.8|549.8|548.5|49
1620130200000|2021-05-04 12:10:00|550.3|549|550.3|549|550.5|549.3|549.3|548|215
1620130500000|2021-05-04 12:15:00|550|548.8|549.3|548|550.3|549|549|547.8|106
1620130800000|2021-05-04 12:20:00|549|547.8|548.5|547.3|549.3|547.8|548.5|547.3|192
1620131100000|2021-05-04 12:25:00|548.8|547.5|548.5|547.3|548.8|547.5|548|546.8|321
1620131400000|2021-05-04 12:30:00|548.3|547|549.3|548|549.3|548|548|546.8|39
1620131700000|2021-05-04 12:35:00|549.5|547.8|549|547.8|549.5|548|548.8|547.5|67
1620132000000|2021-05-04 12:40:00|548.8|547.5|548.8|547.5|549.3|547.8|548.5|547.3|39
1620132300000|2021-05-04 12:45:00|549|547.8|548.8|547.3|549|547.8|548.3|547|127
1620132600000|2021-05-04 12:50:00|548.5|547.5|549|547.5|549|547.8|548.5|547|24
1620132900000|2021-05-04 12:55:00|549.3|547.8|549.5|548|550.5|549.3|549.3|547.8|233
1620133200000|2021-05-04 13:00:00|549.3|548.3|549.8|548.5|550.5|549.3|549|547.8|136
1620133500000|2021-05-04 13:05:00|549.5|548.3|549.8|548.3|549.8|548.5|548.3|547|275
1620133800000|2021-05-04 13:10:00|549.5|548.5|550.8|549.5|550.8|549.5|549.5|548.3|210
1620134100000|2021-05-04 13:15:00|550.5|549.3|550.3|549|550.8|549.5|549.3|548|270
1620134400000|2021-05-04 13:20:00|550.5|549.3|550.3|549|550.5|549.3|549.8|548.5|124
1620134700000|2021-05-04 13:25:00|550|548.8|551.8|550.3|552|550.5|550|548.8|323
1620135000000|2021-05-04 13:30:00|551.5|550.5|552.3|551|552.8|551.3|551.5|550|108
1620135300000|2021-05-04 13:35:00|552.5|551.3|552.3|551|553.3|552|552.3|551|150
1620135600000|2021-05-04 13:40:00|552.5|551.3|551.5|550.3|552.5|551.3|551|549.8|145
1620135900000|2021-05-04 13:45:00|551.3|550|550|548.8|551.5|550.3|549.8|548.5|316
1620136200000|2021-05-04 13:50:00|549.8|548.5|550.8|549.3|550.8|549.5|549.5|548.3|67
1620136500000|2021-05-04 13:55:00|550.5|549.5|549.5|548.3|550.8|549.5|549.5|548.3|214
1620136800000|2021-05-04 14:00:00|549.8|548.5|549|547.8|551|549.5|548.8|547.5|237
1620137100000|2021-05-04 14:05:00|548.8|547.5|550.8|549.5|551.3|549.8|548.5|547|358
1620137400000|2021-05-04 14:10:00|551|549.8|549.8|548.5|551.3|550|549.5|548.3|28
1620137700000|2021-05-04 14:15:00|549.5|548.3|549.3|548|549.5|548.3|548.8|547.5|59
1620138000000|2021-05-04 14:20:00|549|547.8|550|548.5|550|548.8|548.8|547.5|120
1620138300000|2021-05-04 14:25:00|549.8|548.8|550.3|549|550.8|549.5|549.8|548.5|71
1620138600000|2021-05-04 14:30:00|550|548.8|550.3|549|550.5|549.3|549.8|548.5|122
1620138900000|2021-05-04 14:35:00|550.5|549.3|551.5|550.3|552|550.8|550.3|549|171
1620139200000|2021-05-04 14:40:00|551.8|550.5|551|549.8|552|550.8|551|549.5|54
1620139500000|2021-05-04 14:45:00|551.3|550|550|548.8|551.3|550|550|548.8|92
1620139800000|2021-05-04 14:50:00|550.3|549|550|548.8|550.3|549|549|547.8|62
1620140100000|2021-05-04 14:55:00|550.3|548.5|551|549.8|551|549.8|550|548.5|125
1620140400000|2021-05-04 15:00:00|550.8|549.5|551.3|550|551.3|550|550.5|549.3|177
1620140700000|2021-05-04 15:05:00|551.5|550.3|551|549.8|551.5|550.3|550|548.8|632
1620141000000|2021-05-04 15:10:00|550.8|549.5|549.8|548.5|551.5|550.3|549.8|548.3|104
1620141300000|2021-05-04 15:15:00|550|548.8|551.3|550|551.3|550|549.8|548.5|134
1620141600000|2021-05-04 15:20:00|551|549.8|551.8|550.5|551.8|550.5|550.8|549.5|546
1620141900000|2021-05-04 15:25:00|552|550.8|552|550.8|552.5|551.3|551.8|550.5|3271
1620142200000|2021-05-04 15:30:00|552.3|551|552.5|551.3|553.3|552|552.3|551|754
1620142500000|2021-05-04 15:35:00|552.8|551.5|553.5|552|553.8|552.5|552.5|551.3|666
1620142800000|2021-05-04 15:40:00|553.3|552.3|552.8|551.5|553.5|552.3|552.3|551|11266
1620143100000|2021-05-04 15:45:00|553|551.8|553.3|552|553.3|552|552.8|551.5|57
1620143400000|2021-05-04 15:50:00|553|551.8|552.8|551.5|553.3|552|552.5|551.3|356
1620143700000|2021-05-04 15:55:00|552.5|551.3|552.5|551.3|552.8|551.5|552.3|551|213
1620144000000|2021-05-04 16:00:00|552.8|551.5|552.5|551.3|553.3|552|552.5|551.3|164
1620144300000|2021-05-04 16:05:00|552.8|551.5|552.5|551.3|553|551.8|552.5|551.3|29
1620144600000|2021-05-04 16:10:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.3|304
1620144900000|2021-05-04 16:15:00|553|551.8|553.8|552.5|553.8|552.5|552.8|551.5|69
1620145200000|2021-05-04 16:20:00|553.5|552.3|553.5|552.3|553.5|552.3|553|551.8|92
1620145500000|2021-05-04 16:25:00|553.3|552|553|551.8|553.8|552.5|553|551.8|34
1620145800000|2021-05-04 16:30:00|553.3|552|552.3|551|553.3|552|552|550.8|62
1620146100000|2021-05-04 16:35:00|552|550.8|552|550.8|552.5|551|552|550.8|73
1620146400000|2021-05-04 16:40:00|552.3|551|552.3|551|552.3|551|552|550.8|215
1620146700000|2021-05-04 16:45:00|552|550.8|552.3|550.8|552.3|551|552|550.8|158
1620147000000|2021-05-04 16:50:00|552.5|551|552.3|551|552.5|551.3|552|550.8|22
1620147300000|2021-05-04 16:55:00|552|550.8|552.5|551.3|552.8|551.5|552|550.8|15
1620147600000|2021-05-04 17:00:00|552.3|551|551.5|550.3|552.5|551.3|551.5|550.3|44
1620147900000|2021-05-04 17:05:00|551.3|550|551.3|550|551.8|550.5|551.3|549.8|44
1620148200000|2021-05-04 17:10:00|551.5|549.8|551|549.8|551.5|550|550.8|549.5|14
1620148500000|2021-05-04 17:15:00|551.3|550|550.8|549.5|551.3|550|550.8|549.5|36
1620148800000|2021-05-04 17:20:00|551|549.8|551|549.8|551.3|550|550.8|549.5|6
1620149100000|2021-05-04 17:25:00|551.3|550|551.5|550.3|551.5|550.3|551|549.8|19
1620149400000|2021-05-04 17:30:00|551.3|550|551.3|550|551.5|550.3|550.8|549.5|18
1620149700000|2021-05-04 17:35:00|551|549.8|551.3|550|551.5|550|550.5|549.3|17
1620150000000|2021-05-04 17:40:00|551|549.8|551.3|549.8|551.3|550|551|549.8|15
1620150300000|2021-05-04 17:45:00|551|550|550.5|549.3|551.3|550|550.5|549.3|22
1620150600000|2021-05-04 17:50:00|550.8|549|550.8|549.5|550.8|549.5|550.3|549|57
1620150900000|2021-05-04 17:55:00|550.5|549.3|551|549.8|551.3|550|550.5|549.3|21
1620151200000|2021-05-04 18:00:00|550.8|549.5|551.3|550|551.5|550|550.8|549.5|26
1620151500000|2021-05-04 18:05:00|551.5|550.3|550.5|549.3|551.5|550.3|550.3|549|13
1620151800000|2021-05-04 18:10:00|550.3|549|550.5|549.3|550.8|549.5|550|548.8|8
1620152100000|2021-05-04 18:15:00|550.8|549.5|551.8|550.5|552|550.8|550.5|549.3|330
1620152400000|2021-05-04 18:20:00|552|550.3|551.8|550.5|552|550.5|551|549.8|39
1620152700000|2021-05-04 18:25:00|552|550.8|554|552.8|554.3|552.8|551.3|550|301
1620153000000|2021-05-04 18:30:00|553.8|552.5|554|552.5|554.3|553|553.5|552.3|69
1620153300000|2021-05-04 18:35:00|553.8|552.3|553.8|552.5|553.8|552.5|553.3|552|26
1620153600000|2021-05-04 18:40:00|553.5|552.3|554|552.8|554.5|553.3|553.5|552.3|53
1620153900000|2021-05-04 18:45:00|553.8|552.5|554|552.8|554.5|553|553.8|552.5|49
1620154200000|2021-05-04 18:50:00|554.3|552.5|554.3|553|554.5|553|554|552.5|20
1620154500000|2021-05-04 18:55:00|554|552.8|553.8|552.5|554.3|553|553.8|552.5|2
1620154800000|2021-05-04 19:00:00|553.5|552.3|553.5|552.3|553.8|552.5|553.5|552|31
1620155100000|2021-05-04 19:05:00|553.8|552.5|553.5|552.3|553.8|552.5|553.3|552|19
1620155400000|2021-05-04 19:10:00|553.8|552|553.8|552.5|553.8|552.5|553.3|552|6
1620155700000|2021-05-04 19:15:00|553.5|552.3|553.3|552|553.8|552.5|553.3|552|27
1620156000000|2021-05-04 19:20:00|553.5|552.3|553.5|552.3|553.5|552.3|553.3|552|4
1620156300000|2021-05-04 19:25:00||552||552.3||552.3||552|2
1620156600000|2021-05-04 19:30:00|553.3|552|553.5|552.3|553.5|552.3|553.3|552|2
1620156900000|2021-05-04 19:35:00|553.8|552.5|553.8|552.5|553.8|552.5|553.8|552.5|1
1620157200000|2021-05-04 19:40:00|553.5|552.3|553.5|552.3|553.5|552.3|553.5|552.3|40
1620157500000|2021-05-04 19:45:00|553.8|552.5|553.8|552.5|553.8|552.5|553.8|552.5|2
1620158100000|2021-05-04 19:55:00|554|552.8|554.3|553|554.3|553|554|552.8|39
1620158400000|2021-05-04 20:00:00|554|552.8|554.3|553|554.3|553|554|552.8|4
1620158700000|2021-05-04 20:05:00|554.5|552.8|554.5|553|554.5|553.3|554.3|552.8|0
1620159000000|2021-05-04 20:10:00|554.3|553.3|554|552.8|554.5|553.3|554|552.8|15
1620159300000|2021-05-04 20:15:00|554.3|553|554|552.8|554.3|553|554|552.8|11
1620159600000|2021-05-04 20:20:00|554.3|553|554.3|553|554.3|553|554.3|553|1
1620159900000|2021-05-04 20:25:00|554.5|553.3|554.8|553.3|555|553.5|554.5|553.3|28
1620160200000|2021-05-04 20:30:00|555|553.5|557|555.5|557|555.5|555|553.5|180
1620160500000|2021-05-04 20:35:00|556.8|555.3|557|555.8|557|555.8|556.5|555|7
1620160800000|2021-05-04 20:40:00|557.3|555.5|557|555.8|557.3|555.8|557|555.5|73
1620161100000|2021-05-04 20:45:00|557.3|555.5|557.5|556.3|557.5|556.3|556.8|555.5|42
1620161400000|2021-05-04 20:50:00|557.8|556.5|557|555.8|557.8|556.5|557|555.8|38
1620161700000|2021-05-04 20:55:00|557.3|556|557.5|555.3|557.8|556.5|557|555.3|14
1620162000000|2021-05-04 21:00:00|557.8|554.8|558|555.8|558|555.8|557.5|554.8|0
1620162300000|2021-05-04 21:05:00|557.8|555.3|557.8|555.8|557.8|555.8|557.8|555.3|0
1620162600000|2021-05-04 21:10:00|558|556|558|555.8|558|556.5|558|555.5|0
1620162900000|2021-05-04 21:15:00||556||556.3||556.3||555.8|0
1620163200000|2021-05-04 21:20:00||556||556.3||556.3||556|0
1620163500000|2021-05-04 21:25:00||556.5||556.5||556.5||556.5|0
1620163800000|2021-05-04 21:30:00|558.3|556.3|558.3|556.3|558.3|556.3|558.3|556.3|10
1620164100000|2021-05-04 21:35:00|558.5|557.3|558.3|556.3|558.5|557.3|558.3|556.3|13
1620164400000|2021-05-04 21:40:00||556.8||556||557||556|0
1620165000000|2021-05-04 21:50:00||556.3||556||556.3||556|0
1620165300000|2021-05-04 21:55:00|||||||||3
1620176400000|2021-05-05 01:00:00|558.5|557|557.8|556.5|558.5|557|557.8|556.5|0
1620176700000|2021-05-05 01:05:00|557.5|556.3|557.5|556|557.5|556.3|557.3|556|0
1620177000000|2021-05-05 01:10:00|557.3|556.3|557.5|556|557.5|556.3|557.3|556|2
1620177300000|2021-05-05 01:15:00|557.3|556.3|557.8|556.3|557.8|556.5|557.3|556.3|1
1620177600000|2021-05-05 01:20:00|558|556.5|557.8|556.5|558|556.5|557.8|556.3|0
1620177900000|2021-05-05 01:25:00|558|556.8|558|556.5|558|556.8|557.8|556.5|2
1620178200000|2021-05-05 01:30:00|557.8|556.8|558|556.5|558|556.8|557.8|556.5|0
1620178500000|2021-05-05 01:35:00|558.3|556.8|558.5|557.3|558.5|557.3|558.3|556.8|2
1620178800000|2021-05-05 01:40:00|558.8|557.5|558.8|557.5|558.8|557.5|558.5|557.5|0
1620179100000|2021-05-05 01:45:00|559|557.8|559.3|558|559.3|558|558.8|557.5|5
1620179400000|2021-05-05 01:50:00|559.5|558.3|560|558.8|560.3|559|559.3|558.3|58
1620179700000|2021-05-05 01:55:00|559.8|558.5|559.5|558|559.8|558.5|559.3|558|8
1620180000000|2021-05-05 02:00:00|559.3|557.8|559.3|557.8|559.5|558|559|557.5|7
1620180300000|2021-05-05 02:05:00|559|558|559|557.8|559.3|558|559|557.8|0
1620180600000|2021-05-05 02:10:00|559.3|558|558.8|557.5|559.3|558|558.5|557.3|1
1620180900000|2021-05-05 02:15:00|558.5|557.3|559.3|557.8|559.3|558|558.5|557.3|6
1620181200000|2021-05-05 02:20:00|559|558|559.5|558|559.5|558|559|557.8|0
1620181500000|2021-05-05 02:25:00|559.3||559.5||559.5||559.3||0
1620181800000|2021-05-05 02:30:00|559.3|558.3|559.8|558.3|559.8|558.3|559.3|558|271
1620182100000|2021-05-05 02:35:00|559.5|558.5|559.8|558.3|559.8|558.5|559.5|558.3|5
1620182400000|2021-05-05 02:40:00|559.5|558.5|559.8|558.3|559.8|558.5|559.5|558.3|1
1620182700000|2021-05-05 02:45:00||558.5||558.3||558.5||558.3|0
1620183000000|2021-05-05 02:50:00|559.5|558.5|559.8|558.5|559.8|558.5|559.5|558.3|2
1620183300000|2021-05-05 02:55:00|560|558.3|559.5|558|560|558.3|559.5|558|5
1620183600000|2021-05-05 03:00:00|559.3|558.3|559.3|558|559.5|558.3|559.3|558|0
1620183900000|2021-05-05 03:05:00|559.5|557.8|559.3|557.8|559.5|558|559.3|557.8|4
1620184200000|2021-05-05 03:10:00|559|558|558.8|557.5|559.3|558|558.8|557.5|1
1620184500000|2021-05-05 03:15:00|558.5|557.3|558.3|556.8|558.5|557.5|558.3|556.8|0
1620184800000|2021-05-05 03:20:00|558.5|557|558.5|557.3|558.8|557.3|558.5|557|0
1620185100000|2021-05-05 03:25:00|558.3|557|557.3|556|558.3|557|557|555.8|36
1620185400000|2021-05-05 03:30:00|557.5|556.3|557|555.5|557.5|556.3|556.8|555.5|23
1620185700000|2021-05-05 03:35:00|557.3|555.8|557.3|555.8|557.3|555.8|557|555.5|1
1620186000000|2021-05-05 03:40:00|557|556|557|555.8|557|556|557|555.8|0
1620186300000|2021-05-05 03:45:00|557.3|556|557.5|556|557.5|556|557.3|556|0
1620186600000|2021-05-05 03:50:00|557.3|555.8|557.3|555.8|557.3|556|556.8|555.3|1
1620186900000|2021-05-05 03:55:00|557|556|557.3|555.8|557.3|556|557|555.8|0
1620187200000|2021-05-05 04:00:00|557|555.5|556.8|555.3|557.3|555.8|556.5|555.3|3
1620187500000|2021-05-05 04:05:00|556.5|555.5|557|555.8|557|555.8|556.5|555.5|4
1620187800000|2021-05-05 04:10:00|556.8|555.5|557|555.5|557|555.8|556.8|555.5|0
1620188100000|2021-05-05 04:15:00||555.8||555.8||555.8||555.5|0
1620188400000|2021-05-05 04:20:00|557.3||557.3||557.3||557||3
1620188700000|2021-05-05 04:25:00|557|556|557.3|555.8|557.3|556|557|555.8|0
1620189000000|2021-05-05 04:30:00|557.5|556|557.5|556|557.5|556|557.3|555.8|2
1620189300000|2021-05-05 04:35:00|557.3|556.3|557.3|556|557.5|556.3|557.3|556|1
1620189600000|2021-05-05 04:40:00|557.5||557.3||557.5||557.3||0
1620189900000|2021-05-05 04:45:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|556|7
1620190200000|2021-05-05 04:50:00|557.8|556.5|558|556.5|558|556.5|557.5|556.3|214
1620190500000|2021-05-05 04:55:00|557.8|556.8|558|556.5|558|556.8|557.8|556.5|25
1620190800000|2021-05-05 05:00:00|557.8|556.3|558.3|557|558.3|557|557.5|556.3|5
1620191100000|2021-05-05 05:05:00|558|556.8|558.3|556.8|558.3|557|558|556.8|2
1620191400000|2021-05-05 05:10:00|558|556.3|557|555.8|558.3|556.3|557|555.5|27
1620191700000|2021-05-05 05:15:00|557.3|555.5|556.5|555.3|557.3|555.8|556.5|555.3|1
1620192000000|2021-05-05 05:20:00|556.8|555|557|555.5|557|555.5|556.5|555|1
1620192300000|2021-05-05 05:25:00|556.8|555.8|557|555.5|557.3|555.8|556.8|555.5|1
1620192600000|2021-05-05 05:30:00|556.8|555.8|557.8|556.5|558|556.5|556.8|555.8|2
1620192900000|2021-05-05 05:35:00|558||558||558||557.8||0
1620193200000|2021-05-05 05:40:00|557.8||558||558||557.8||1
1620193500000|2021-05-05 05:45:00|557.8|556.8|558|556.5|558|556.8|557.8|556.5|0
1620193800000|2021-05-05 05:50:00||556.8||556.5||556.8||556.5|0
1620194100000|2021-05-05 05:55:00|557.8|556.8|558.3|557|558.3|557|557.8|556.8|1
1620194400000|2021-05-05 06:00:00|558|556.8|557.8|556.5|558|557|557.8|556.3|0
1620194700000|2021-05-05 06:05:00|558|556.8|558.5|557|558.5|557.3|558|556.8|44
1620195000000|2021-05-05 06:10:00|558.3|556.8|558|556.5|558.5|557|557.8|556.5|8
1620195300000|2021-05-05 06:15:00|557.8|556.8|557.8|556.5|558|556.8|557.8|556.5|3
1620195600000|2021-05-05 06:20:00|558|556.8|557.8|556.5|558|556.8|557.8|556.3|2993
1620195900000|2021-05-05 06:25:00|557.5|556.3|557.5|556.3|557.8|556.5|557.5|556|16
1620196200000|2021-05-05 06:30:00|557.8|556|557.5|556.3|557.8|556.3|557.3|556|4
1620196500000|2021-05-05 06:35:00|557.8|556|557|555.8|557.8|556.3|557|555.8|3
1620196800000|2021-05-05 06:40:00|557.3|556|557|555.8|557.3|556|557|555.8|21
1620197100000|2021-05-05 06:45:00|557.3|556.3|556.8|555.5|557.5|556.3|556.5|555.3|13
1620197400000|2021-05-05 06:50:00|557|555.8|556.8|555.5|557.3|556|556.8|555.5|17
1620197700000|2021-05-05 06:55:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|4
1620198000000|2021-05-05 07:00:00|556.5|555.3|557|555.8|558|556.5|556.5|555.3|63
1620198300000|2021-05-05 07:05:00|557.3|556|556.8|555.5|557.5|556.3|556.5|555.3|69
1620198600000|2021-05-05 07:10:00|557|555.3|557.3|555.8|557.3|556|556.5|555.3|23
1620198900000|2021-05-05 07:15:00|557|556|556.8|555.3|557.5|556|556.5|555.3|113
1620199200000|2021-05-05 07:20:00|556.5|555.5|557|555.5|557|555.8|556.3|555|33
1620199500000|2021-05-05 07:25:00|556.8|555.3|556.8|555.5|557|555.5|556.3|555|124
1620199800000|2021-05-05 07:30:00|556.5|555.3|557|555.8|557.3|556|556.5|555.3|50
1620200100000|2021-05-05 07:35:00|557.3|556|558.8|557.5|558.8|557.5|557|555.8|399
1620200400000|2021-05-05 07:40:00|558.5|557.3|559.3|558|559.8|558.5|558.5|557.3|371
1620200700000|2021-05-05 07:45:00|559|557.8|560|558.8|560|558.8|559|557.8|268
1620201000000|2021-05-05 07:50:00|560.3|559|560.5|559|560.8|559.3|560|558.8|132
1620201300000|2021-05-05 07:55:00|560.3|558.8|560.8|559.5|560.8|559.5|560|558.8|98
1620201600000|2021-05-05 08:00:00|560.5|559.3|559.8|558.5|560.8|559.5|559.8|558.3|191
1620201900000|2021-05-05 08:05:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|968
1620202200000|2021-05-05 08:10:00|559.5|558.3|559.8|558.3|559.8|558.5|559.5|558.3|4273
1620202500000|2021-05-05 08:15:00|560|558.5|560.5|559.3|560.8|559.3|559.8|558.3|297
1620202800000|2021-05-05 08:20:00|560.8|559.5|561.5|560.3|561.8|560.5|560.8|559.5|190
1620203100000|2021-05-05 08:25:00|561.3|560|560.5|559.3|561.8|560.5|560.5|559.3|344
1620203400000|2021-05-05 08:30:00|560.8|559.5|560|558.8|560.8|559.5|559.8|558.3|413
1620203700000|2021-05-05 08:35:00|560.3|559|560.3|559|560.8|559.3|560|558.8|114
1620204000000|2021-05-05 08:40:00|560.5|559.3|559.8|558.5|560.5|559.3|559.5|558.3|495
1620204300000|2021-05-05 08:45:00|560|558.8|560.8|559.5|561|559.8|559.8|558.5|2553
1620204600000|2021-05-05 08:50:00|561|559.3|560.3|559|561|559.5|560.3|559|202
1620204900000|2021-05-05 08:55:00|560.5|559.3|561|559.8|561|559.8|560.3|559|86
1620205200000|2021-05-05 09:00:00|561.3|560|560.3|559|561.5|560|560|558.8|2523
1620205500000|2021-05-05 09:05:00|560.5|559.3|560.5|559|561|559.8|560.3|559|305
1620205800000|2021-05-05 09:10:00|560.3|559.3|560|558.8|560.5|559.3|559.8|558.5|99
1620206100000|2021-05-05 09:15:00|560.3|559|560.3|559|560.3|559|560|558.8|105
1620206400000|2021-05-05 09:20:00|560.5|559.3|560.8|559.5|560.8|559.5|560.3|559|26
1620206700000|2021-05-05 09:25:00|560.5|559.3|560|558.8|560.8|559.5|559.8|558.5|1800
1620207000000|2021-05-05 09:30:00|559.8|558.5|560|558.5|560|558.8|559.5|558.3|33
1620207300000|2021-05-05 09:35:00|560.3|558.8|560.3|558.8|560.3|558.8|559.8|558.5|25
1620207600000|2021-05-05 09:40:00|560|559|560.8|559.3|560.8|559.5|560|559|82
1620207900000|2021-05-05 09:45:00|560.5|559.5|560.3|559|560.8|559.5|560|558.8|54
1620208200000|2021-05-05 09:50:00|560.5|558.8|560.8|559.5|560.8|559.5|560.5|558.8|42
1620208500000|2021-05-05 09:55:00|561|559.8|561|559.5|561.5|560|560.8|559.5|34
1620208800000|2021-05-05 10:00:00|561.3|559.8|560.8|559.5|561.3|559.8|560.8|559.5|40
1620209100000|2021-05-05 10:05:00|561|559.8|561.3|559.8|561.5|560.3|560.8|559.5|22
1620209400000|2021-05-05 10:10:00|561|560|561.3|559.8|561.3|560|560.8|559.5|21
1620209700000|2021-05-05 10:15:00|561|560|561|559.8|561.3|560|561|559.8|37
1620210000000|2021-05-05 10:20:00|561.3|560|561.3|560|561.3|560|560.8|559.5|48
1620210300000|2021-05-05 10:25:00|561.5|560.3|560.8|559.5|561.8|560.5|560.8|559.5|59
1620210600000|2021-05-05 10:30:00|560.5|559.3|560.5|559.3|560.8|559.5|560.3|559|69
1620210900000|2021-05-05 10:35:00|560.8|559.5|560.3|559|560.8|559.5|560|558.8|87
1620211200000|2021-05-05 10:40:00|560.5|558.8|559.3|558|560.5|559|559.3|558|160
1620211500000|2021-05-05 10:45:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|148
1620211800000|2021-05-05 10:50:00|559.5|558.3|559.8|558.5|560|558.8|559.5|558.3|63
1620212100000|2021-05-05 10:55:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|161
1620212400000|2021-05-05 11:00:00|559|557.8|559|557.8|559.3|558|558.8|557.5|358
1620212700000|2021-05-05 11:05:00|559.3|558|559.5|558|559.5|558.3|559|557.8|518
1620213000000|2021-05-05 11:10:00|559.3|558.3|559.5|558.3|559.8|558.5|559.3|558|25
1620213300000|2021-05-05 11:15:00|559.3|558|559|557.8|559.5|558.3|558.8|557.5|32
1620213600000|2021-05-05 11:20:00|559.3|557.5|559.5|558.3|559.5|558.3|559.3|557.5|11
1620213900000|2021-05-05 11:25:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|11
1620214200000|2021-05-05 11:30:00|559.5|558.3|559.8|558.5|559.8|558.5|559.5|558.3|18
1620214500000|2021-05-05 11:35:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|41
1620214800000|2021-05-05 11:40:00|559.8|558|559.5|558.3|559.8|558.3|559.3|558|15
1620215100000|2021-05-05 11:45:00|559.3|558|559.5|558.3|559.5|558.3|559.3|558|13
1620215400000|2021-05-05 11:50:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|22
1620215700000|2021-05-05 11:55:00|560|558.8|560.5|559.3|560.5|559.3|560|558.8|298
1620216000000|2021-05-05 12:00:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|208
1620216300000|2021-05-05 12:05:00|561|559.8|561|559.8|561|559.8|560.8|559.5|15
1620216600000|2021-05-05 12:10:00|560.8|559.5|560.5|559.3|561|559.5|560.5|559.3|20
1620216900000|2021-05-05 12:15:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|131
1620217200000|2021-05-05 12:20:00|561|559.8|560.8|559.5|561|559.8|560.5|559.3|26
1620217500000|2021-05-05 12:25:00|560.5|559.3|560.5|559.3|560.8|559.5|560.5|559.3|123
1620217800000|2021-05-05 12:30:00|560.8|559|560.3|559|560.8|559.5|560.3|559|64
1620218100000|2021-05-05 12:35:00|560.5|559.3|560.8|559.5|560.8|559.5|560.3|559|222
1620218400000|2021-05-05 12:40:00|560.5|559.3|561.3|559.8|561.3|560|560.5|559.3|220
1620218700000|2021-05-05 12:45:00|561|559.5|560.5|559.3|561.3|559.8|560.3|559|21
1620219000000|2021-05-05 12:50:00|560.8|559|561|559.8|561|559.8|560.5|559|47
1620219300000|2021-05-05 12:55:00|561.3|560|561|559.8|561.5|560.3|561|559.8|51
1620219600000|2021-05-05 13:00:00|561.3|560|560.8|559.5|561.5|560.3|560.5|559.3|651
1620219900000|2021-05-05 13:05:00|561|559.8|560|558.8|561.3|560|559.8|558.5|438
1620220200000|2021-05-05 13:10:00|559.8|558.5|558.8|557.5|560|558.8|558.8|557.5|876
1620220500000|2021-05-05 13:15:00|559|557.8|559|557.5|559.5|558.3|558.5|557.3|209
1620220800000|2021-05-05 13:20:00|558.8|557.3|558.5|557.3|559|557.8|558.5|557.3|137
1620221100000|2021-05-05 13:25:00|558.8|557.5|558.8|557.5|559|557.8|558.3|556.8|149
1620221400000|2021-05-05 13:30:00|559|557.8|559|557.8|559|557.8|558.3|557|48
1620221700000|2021-05-05 13:35:00|558.8|557.5|560.3|559|560.5|559.3|558.8|557.5|110
1620222000000|2021-05-05 13:40:00|560.5|559.3|559.8|558.5|560.5|559.3|559.5|558.3|47
1620222300000|2021-05-05 13:45:00|560|558.8|560.3|559|560.5|559.3|559.8|558.5|322
1620222600000|2021-05-05 13:50:00|560|558.8|560|558.8|560.5|559.3|559.8|558.5|33
1620222900000|2021-05-05 13:55:00|559.8|558.5|560.3|559|560.5|559.3|559.8|558.5|27
1620223200000|2021-05-05 14:00:00|560.5|558.8|559.8|558.5|560.5|559.3|559.8|558.5|527
1620223500000|2021-05-05 14:05:00|560|558.8|560|558.8|560|558.8|559.3|558|1582
1620223800000|2021-05-05 14:10:00|559.8|558.5|560.3|559|560.3|559|559.5|558.3|1138
1620224100000|2021-05-05 14:15:00|560|558.8|560.5|559.3|560.5|559.3|559.8|558.5|179
1620224400000|2021-05-05 14:20:00|560.8|559.5|560.3|559|560.8|559.5|560|558.8|48
1620224700000|2021-05-05 14:25:00|560.5|559.3|560|558.8|560.5|559.3|560|558.5|116
1620225000000|2021-05-05 14:30:00|560.3|558.5|560|558.8|562|560.8|559.3|557.8|526
1620225300000|2021-05-05 14:35:00|560.3|559|560.8|559.5|561|559.8|559.5|558.3|183
1620225600000|2021-05-05 14:40:00|560.5|559.3|560.3|558.8|560.8|559.5|559.5|558.3|134
1620225900000|2021-05-05 14:45:00|560|559|558.5|557.3|560|559|556.5|555.3|539
1620226200000|2021-05-05 14:50:00|558.8|557.5|559.5|558.3|559.5|558.3|558.8|557.3|419
1620226500000|2021-05-05 14:55:00|559.8|558.5|560.3|559|560.3|559|559.3|558|290
1620226800000|2021-05-05 15:00:00|560.5|559.3|560.8|559.5|561|559.5|559.8|558.5|396
1620227100000|2021-05-05 15:05:00|561|559.8|561.5|560|561.5|560.3|560.8|559.5|166
1620227400000|2021-05-05 15:10:00|561.8|560.3|561.8|560.5|562|560.8|561.5|560.3|849
1620227700000|2021-05-05 15:15:00|562|560.8|560.5|559.3|562|560.8|560.3|559|268
1620228000000|2021-05-05 15:20:00|560.8|559.5|560.8|559.5|561|559.8|560.5|559.3|1253
1620228300000|2021-05-05 15:25:00|561|559.8|559.8|558.5|561|559.8|559.5|558.3|944
1620228600000|2021-05-05 15:30:00|559.5|558.3|558.5|557.3|559.8|558.5|558.3|557|587
1620228900000|2021-05-05 15:35:00|558.3|557|558.8|557.5|559|557.8|558|556.8|510
1620229200000|2021-05-05 15:40:00|558.5|557.3|557.8|556.5|558.5|557.3|557.8|556.5|214
1620229500000|2021-05-05 15:45:00|558|556.8|557.5|556.3|558|556.8|557|555.8|522
1620229800000|2021-05-05 15:50:00|557.3|556|557.3|556|557.5|556.3|556.3|555|103
1620230100000|2021-05-05 15:55:00|557|555.8|557.5|556.3|557.5|556.3|556.5|555.3|386
1620230400000|2021-05-05 16:00:00|557.8|556.5|557.8|556.5|558|556.8|557.3|556|167
1620230700000|2021-05-05 16:05:00|557.5|556.3|558.3|557|558.5|557.3|556.8|555.5|37
1620231000000|2021-05-05 16:10:00|558.5|557.3|558.5|557.3|558.5|557.3|558.3|557|43
1620231300000|2021-05-05 16:15:00|558.8|557.5|558.8|557.3|559|557.8|558.5|557.3|100
1620231600000|2021-05-05 16:20:00|558.5|557.5|558|556.8|559|557.8|558|556.8|30
1620231900000|2021-05-05 16:25:00|558.3|557|558.3|556.8|558.5|557.3|558|556.8|25
1620232200000|2021-05-05 16:30:00|558|557|557.8|556.5|558.3|557|557.8|556.5|7
1620232500000|2021-05-05 16:35:00|558|556.3|558|556.8|558|556.8|557.5|556.3|25
1620232800000|2021-05-05 16:40:00|558.3|557|557.3|556|558.3|557|557.3|555.8|29
1620233100000|2021-05-05 16:45:00|557.5|556.3|557|555.8|557.5|556.3|556.8|555.5|18
1620233400000|2021-05-05 16:50:00|556.8|555.5|556.3|554.8|557|555.8|556|554.5|30
1620233700000|2021-05-05 16:55:00|556|555|555.8|554.5|556.3|555|555.5|554.3|73
1620234000000|2021-05-05 17:00:00|555.5|554.3|554.3|553|556|554.5|554|552.8|310
1620234300000|2021-05-05 17:05:00|554.5|553.3|555|553.8|555.5|554.3|554.3|553|44
1620234600000|2021-05-05 17:10:00|554.8|553.5|554|552.8|555|553.8|554|552.5|194
1620234900000|2021-05-05 17:15:00|554.3|552.5|552.5|551.3|554.3|552.8|552.3|551|174
1620235200000|2021-05-05 17:20:00|552.8|551.5|552.3|551|552.8|551.5|552|550.8|65
1620235500000|2021-05-05 17:25:00|552|550.8|552.3|551|552.8|551.5|552|550.5|8
1620235800000|2021-05-05 17:30:00|552|550.8|550.8|549.5|552.3|551|550.5|549.3|231
1620236100000|2021-05-05 17:35:00|551|549.8|553|551.8|553.3|551.8|550.8|549.5|137
1620236400000|2021-05-05 17:40:00|553.3|551.5|553.3|551.8|553.5|552|552.8|551.5|46
1620236700000|2021-05-05 17:45:00|553|552|552.5|551.3|553|552|552.3|551|15
1620237000000|2021-05-05 17:50:00|552.3|551|553|551.8|553.3|552|552.3|551|119
1620237300000|2021-05-05 17:55:00|552.8|551.5|553.3|552|553.5|552.3|552.8|551.5|35
1620237600000|2021-05-05 18:00:00|553|551.8|553|551.8|553.5|552.3|552.3|551|20
1620237900000|2021-05-05 18:05:00|552.8|551.5|552.5|551.3|552.8|551.5|552.3|551|17
1620238200000|2021-05-05 18:10:00|552.8|551.5|554.3|553|554.8|553.3|552.8|551.3|56
1620238500000|2021-05-05 18:15:00|554.5|553.3|555.3|554|555.3|554|554.3|553|27
1620238800000|2021-05-05 18:20:00|555|553.8|555.5|554.3|555.8|554.5|555|553.5|115
1620239100000|2021-05-05 18:25:00|555.8|554.5|555|553.8|555.8|554.5|554.5|553.3|232
1620239400000|2021-05-05 18:30:00|554.8|553.5|554.5|553.3|555.5|554|554.3|553|185
1620239700000|2021-05-05 18:35:00|554.8|553.5|554.8|553.5|555.3|554|554.8|553.5|17
1620240000000|2021-05-05 18:40:00|555|553.3|554.3|553|555|553.5|554|552.8|11
1620240300000|2021-05-05 18:45:00|554|552.8|554.3|552.8|554.8|553.3|554|552.8|94
1620240600000|2021-05-05 18:50:00|554.5|553|554.3|553|554.5|553|554|552.8|7
1620240900000|2021-05-05 18:55:00|554|552.8|554|552.8|554.3|553|553.8|552.5|5
1620241200000|2021-05-05 19:00:00|553.8|552.5|554|552.5|554|552.8|553.8|552.3|4
1620241500000|2021-05-05 19:05:00|553.8|552.3|553.5|552.3|553.8|552.5|553.3|552|5
1620241800000|2021-05-05 19:10:00|553.3|552|553.3|552|553.5|552.3|553.3|552|6
1620242100000|2021-05-05 19:15:00|553|551.8|552.8|551.5|553|552|552.8|551.3|26
1620242400000|2021-05-05 19:20:00|552.5|551.3|552.5|551.3|552.8|551.5|552.3|551|1
1620242700000|2021-05-05 19:25:00|552.3|551|552.3|551|552.8|551.5|552.3|551|4
1620243000000|2021-05-05 19:30:00|552.5|551.3|552.3|551|552.5|551.3|552.3|551|0
1620243300000|2021-05-05 19:35:00|552.5|551.3|553|551.5|553|551.5|552.3|551|33
1620243600000|2021-05-05 19:40:00|552.8|551.8|552.8|551.5|553|551.8|552.8|551.5|0
1620243900000|2021-05-05 19:45:00|553|551.8|553|551.8|553.3|552|552.8|551.5|0
1620244200000|2021-05-05 19:50:00|553.3|551.5|553|551.8|553.3|552|553|551.5|13
1620244500000|2021-05-05 19:55:00|553.3|552|553.3|552|553.3|552|553|551.8|4
1620244800000|2021-05-05 20:00:00|553|551.8|553|551.8|553.3|552|553|551.5|2
1620245100000|2021-05-05 20:05:00|552.8|551.5|552.8|551.3|553.3|552|552.5|551.3|19
1620245400000|2021-05-05 20:10:00|553|551.5|553|551.8|553.3|551.8|552.8|551.5|0
1620245700000|2021-05-05 20:15:00|553.3|551.5|552.8|551.5|553.3|551.5|552.8|551.5|0
1620246000000|2021-05-05 20:20:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|0
1620246300000|2021-05-05 20:25:00|553|551.8|553|551.8|553.3|552|553|551.5|35
1620246600000|2021-05-05 20:30:00|552.8|551.5|553|551.5|553|551.8|552.8|551.5|4
1620246900000|2021-05-05 20:35:00|552.8|551.8|553.3|552|553.3|552|552.8|551.8|1
1620247200000|2021-05-05 20:40:00|553|551.8|553.3|552|553.5|552|553|551.8|0
1620247500000|2021-05-05 20:45:00|553|551.8|553|551.5|553.3|552|552.8|551.5|14
1620247800000|2021-05-05 20:50:00|552.8|551.8|553|551.5|553|551.8|552.8|551.3|11
1620248100000|2021-05-05 20:55:00|552.8|551.3|553.3|552|553.3|552|552.5|551.3|462
1620248400000|2021-05-05 21:00:00||551.3||551.3||551.8||551.3|479
1620249300000|2021-05-05 21:15:00|||||||||133
1620250200000|2021-05-05 21:30:00||551.5||551.3||551.5||551.3|0
1620250500000|2021-05-05 21:35:00|553||552.5||553||552.5||0
1620251100000|2021-05-05 21:45:00|552.8||552.8||552.8||552.8||1
1620251700000|2021-05-05 21:55:00||551||551||551||551|12
1620262800000|2021-05-06 01:00:00|550.8|549.3|552.5|551.3|552.8|551.3|550.5|549.3|5
1620263100000|2021-05-06 01:05:00|552.8|551.5|554.3|552.8|554.5|553|552.8|551.3|30
1620263400000|2021-05-06 01:10:00|554.5|553|553.8|552.5|554.5|553|553.8|552.3|0
1620263700000|2021-05-06 01:15:00|554|552.3|554|552.8|554|552.8|553.3|552|0
1620264000000|2021-05-06 01:20:00|554.3|553|553.5|552|554.3|553|553.3|552|8
1620264300000|2021-05-06 01:25:00|553.3|552.3|554.3|552.8|554.5|553|553.3|552.3|1
1620264600000|2021-05-06 01:30:00|554.5|553|554.3|553|554.5|553.3|554|552.8|0
1620264900000|2021-05-06 01:35:00|554.5|553.3|554|552.8|554.8|553.3|554|552.5|0
1620265200000|2021-05-06 01:40:00|554.3|552.5|554.5|553.3|554.8|553.3|554|552.5|0
1620265500000|2021-05-06 01:45:00|554.8|553.5|555.3|554|555.5|554.3|554.8|553.5|33
1620265800000|2021-05-06 01:50:00|555|553.8|555.3|553.8|555.5|554|555|553.8|1
1620266100000|2021-05-06 01:55:00|555.5|554|555.8|554.5|556|554.5|555.3|553.8|15
1620266400000|2021-05-06 02:00:00|556|554.8|555.8|554.5|556|554.8|555.5|554.3|3
1620266700000|2021-05-06 02:05:00|555.5|554.3|555|553.8|555.8|554.5|555|553.5|2
1620267000000|2021-05-06 02:10:00|555.3|554|554.8|553.5|555.3|554|554.8|553.5|9
1620267300000|2021-05-06 02:15:00|555|553.3|554.8|553.3|555|553.5|554.5|553.3|0
1620267600000|2021-05-06 02:20:00|554.5|553.5|554.5|553.3|554.5|553.5|554.5|553|0
1620267900000|2021-05-06 02:25:00|554.8|553.5|554.8|553.3|554.8|553.5|554.5|553.3|0
1620268200000|2021-05-06 02:30:00|554.5|553.5|555.5|554|555.5|554.3|554.5|553.5|5
1620268500000|2021-05-06 02:35:00|555.3|553.8|555.8|554.5|555.8|554.5|555.3|553.8|0
1620268800000|2021-05-06 02:40:00|555.5|554.3|555.5|554.3|555.5|554.3|555.5|554|0
1620269100000|2021-05-06 02:45:00|555.3|554|555.3|554|555.5|554.3|555|553.8|0
1620269400000|2021-05-06 02:50:00|555.5|554.3|555.3|554|555.5|554.3|555|553.8|1
1620269700000|2021-05-06 02:55:00|555.5|554.3|556|554.5|556|554.8|555.3|554|2
1620270000000|2021-05-06 03:00:00|555.8|554.8|556.3|554.8|556.3|555|555.8|554.5|0
1620270300000|2021-05-06 03:05:00|556.5|555|556.5|555|556.5|555.3|556|554.8|0
1620270600000|2021-05-06 03:10:00|556.3|555.3|557|555.8|557|555.8|556.3|555|1
1620270900000|2021-05-06 03:15:00|556.8|555.5|557.3|555.8|557.3|556|556.8|555.5|0
1620271200000|2021-05-06 03:20:00|557|555.5|556.8|555.5|557|555.8|556.8|555.5|1
1620271500000|2021-05-06 03:25:00|557|555.8|557.3|556|557.3|556|557|555.5|0
1620271800000|2021-05-06 03:30:00|557|555.8|557|555.8|557|556|556.8|555.5|20
1620272100000|2021-05-06 03:35:00|557.3|556|557|555.5|557.3|556|556.8|555.5|4
1620272400000|2021-05-06 03:40:00|556.8|555.8|556.8|555.3|557|555.8|556.8|555.3|2
1620272700000|2021-05-06 03:45:00|556.5|555.5|556.8|555.5|557|555.5|556.5|555.3|0
1620273000000|2021-05-06 03:50:00|556.5|555.3|556.8|555.5|557|555.8|556.5|555.3|46
1620273300000|2021-05-06 03:55:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|1
1620273600000|2021-05-06 04:00:00|557|555.3|556.5|555.3|557|555.5|556.5|555|1
1620273900000|2021-05-06 04:05:00|556.8|555.5|557|555.5|557|555.5|556.8|555.5|0
1620274200000|2021-05-06 04:10:00|556.8||557||557||556.8||1
1620274500000|2021-05-06 04:15:00|556.8|555.8|556.8|555.5|556.8|555.8|556.8|555.5|0
1620274800000|2021-05-06 04:20:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|0
1620275100000|2021-05-06 04:25:00|557|555.8|557.3|556|557.5|556|557|555.5|5
1620275400000|2021-05-06 04:30:00|557|555.8|557|555.8|557.3|556|557|555.5|2
1620275700000|2021-05-06 04:35:00|556.8|555.5|557|555.5|557|555.5|556.8|555.5|0
1620276000000|2021-05-06 04:40:00|556.8|555.8|557|555.8|557|555.8|556.8|555.8|0
1620276300000|2021-05-06 04:45:00|556.8|555.5|556.8|555.5|556.8|555.8|556.8|555.5|0
1620276600000|2021-05-06 04:50:00|557||557||557||556.8||0
1620276900000|2021-05-06 04:55:00|556.8|555.8|557|555.5|557|555.8|556.8|555.5|10
1620277200000|2021-05-06 05:00:00|556.8|555.8|556.5|555.3|557.3|555.8|556.5|555.3|10
1620277500000|2021-05-06 05:05:00|556.8|555.5|556.8|555.5|557|555.5|556.5|555.3|0
1620277800000|2021-05-06 05:10:00|556.5|555.3|556.5|555.3|556.8|555.5|556.5|555.3|5
1620278100000|2021-05-06 05:15:00|556.8|555.5|556.5|555.3|556.8|555.5|556.5|555.3|3
1620278400000|2021-05-06 05:20:00|556.8|555.5|556.8|555.5|557|555.8|556.8|555.5|0
1620278700000|2021-05-06 05:25:00|557|555.8|557.3|556|557.5|556|556.8|555.5|8
1620279000000|2021-05-06 05:30:00|557|555.8|557.3|556|557.8|556.3|557|555.8|10
1620279300000|2021-05-06 05:35:00|557.5|555.8|557.5|556.3|557.5|556.3|557|555.8|1
1620279600000|2021-05-06 05:40:00|557.3|556|557.5|556.3|557.5|556.3|557.3|556|0
1620279900000|2021-05-06 05:45:00|557.3|556|557.5|556|557.5|556.3|557|555.8|13
1620280200000|2021-05-06 05:50:00|557.3|556.3|557|555.8|557.3|556.3|556.8|555.5|0
1620280500000|2021-05-06 05:55:00|557.3|556|557.3|556|557.5|556.3|557.3|555.8|0
1620280800000|2021-05-06 06:00:00|557|555.8|557.5|556.3|557.5|556.3|557|555.8|0
1620281100000|2021-05-06 06:05:00|557.3|556|557.3|555.8|557.3|556|557|555.8|1
1620281400000|2021-05-06 06:10:00|557|556|556.8|555.3|557.3|556|556.5|555.3|8
1620281700000|2021-05-06 06:15:00|557|555.5|557|555.5|557|555.8|556.5|555.3|11
1620282000000|2021-05-06 06:20:00|556.8|555.8|556.8|555.5|557.3|556|556.8|555.3|31
1620282300000|2021-05-06 06:25:00|557|555.3|556.8|555.5|557|555.8|556.8|555.3|5
1620282600000|2021-05-06 06:30:00|557|555.8|557.3|556|557.3|556|556.8|555.5|6
1620282900000|2021-05-06 06:35:00|557.5|556.3|557|555.8|557.5|556.3|556.8|555.5|76
1620283200000|2021-05-06 06:40:00|557.3|555.5|556.8|555.5|557.3|555.8|556.8|555.3|35
1620283500000|2021-05-06 06:45:00|557|555.3|556.3|555|557|555.5|556.3|555|220
1620283800000|2021-05-06 06:50:00|556|554.8|555.5|554|556.3|555|555.3|553.8|112
1620284100000|2021-05-06 06:55:00|555.3|554.3|556|554.8|556.3|554.8|555.3|554|91
1620284400000|2021-05-06 07:00:00|556.3|555|556.5|555|556.5|555.3|555.5|554.3|16
1620284700000|2021-05-06 07:05:00|556.3|555.3|556|554.8|556.5|555.3|556|554.8|1
1620285000000|2021-05-06 07:10:00|556.3|555|556|554.8|556.3|555|555.8|554.3|637
1620285300000|2021-05-06 07:15:00|555.8|554.5|556|554.5|556.3|554.8|555.5|554.3|49
1620285600000|2021-05-06 07:20:00|555.8|554.8|556.8|555.5|556.8|555.5|555.5|554|139
1620285900000|2021-05-06 07:25:00|557|555.8|557.3|556|557.5|556.3|556.8|555.8|90
1620286200000|2021-05-06 07:30:00|557|555.8|557.3|556|557.5|556|557|555.8|45
1620286500000|2021-05-06 07:35:00|557.5|555.8|557.5|556.3|557.8|556.5|557|555.8|83
1620286800000|2021-05-06 07:40:00|557.3|556|557.8|556.5|557.8|556.5|557|555.8|547
1620287100000|2021-05-06 07:45:00|558|556.8|558|556.8|558|556.8|557.8|556.5|54
1620287400000|2021-05-06 07:50:00|557.8|556.5|557.5|556.3|558|556.8|557.3|556|856
1620287700000|2021-05-06 07:55:00|557.3|556|558.3|557|558.3|557|557.3|556|3647
1620288000000|2021-05-06 08:00:00|558|556.8|557.5|556.3|558.5|557|557.5|556.3|64
1620288300000|2021-05-06 08:05:00|557.3|556|558.5|557.3|558.5|557.3|557|555.8|132
1620288600000|2021-05-06 08:10:00|558.3|557|558.3|557|558.5|557.3|558|556.8|145
1620288900000|2021-05-06 08:15:00|558.5|557.3|558.8|557.5|558.8|557.5|558.5|557|98
1620289200000|2021-05-06 08:20:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|193
1620289500000|2021-05-06 08:25:00|558|556.8|556.8|555.5|558.3|557|556.5|555.3|294
1620289800000|2021-05-06 08:30:00|557|555.3|556.3|554.8|557|555.8|555.8|554.5|509
1620290100000|2021-05-06 08:35:00|556.5|555|555.8|554.5|556.8|555.5|555.5|554.3|182
1620290400000|2021-05-06 08:40:00|555.5|554.3|554.8|553.5|555.5|554.5|554.5|553.3|65
1620290700000|2021-05-06 08:45:00|555|553.8|553.8|552.5|555|553.8|553.5|552.3|141
1620291000000|2021-05-06 08:50:00|553.5|552.3|553.5|552.3|554.3|552.8|553.3|552|313
1620291300000|2021-05-06 08:55:00|553.3|552|554|552.8|554|552.8|553|551.8|24
1620291600000|2021-05-06 09:00:00|554.3|553|554.5|553.3|554.5|553.3|554|552.8|67
1620291900000|2021-05-06 09:05:00|554.8|553|554.8|553.5|555|553.8|554|552.8|93
1620292200000|2021-05-06 09:10:00|555|553.8|553|551.8|555|553.8|552.8|551.5|2001
1620292500000|2021-05-06 09:15:00|552.8|551.5|552.3|551|553|551.8|552.3|551|204
1620292800000|2021-05-06 09:20:00|552|550.8|553.5|552|553.5|552.3|552|550.8|276
1620293100000|2021-05-06 09:25:00|553.3|551.8|553.5|552.3|553.8|552.5|552.8|551.5|259
1620293400000|2021-05-06 09:30:00|553.3|552|553.3|552|553.3|552|552.8|551.5|81
1620293700000|2021-05-06 09:35:00|553|551.8|553.5|552.3|553.8|552.5|553|551.8|353
1620294000000|2021-05-06 09:40:00|553.3|552|553.5|552.3|553.5|552.3|553|551.5|61
1620294300000|2021-05-06 09:45:00|553.8|552.5|554|552.8|554|552.8|553.8|552.3|18
1620294600000|2021-05-06 09:50:00|553.8|552.5|553.8|552.5|553.8|552.5|553.3|552|88
1620294900000|2021-05-06 09:55:00|554|552.8|553.8|552.5|554.3|553|553.5|552|70
1620295200000|2021-05-06 10:00:00|553.5|552.3|554|552.8|554|552.8|553|551.5|50
1620295500000|2021-05-06 10:05:00|554.3|552.5|555|553.8|555.3|553.8|554.3|552.5|186
1620295800000|2021-05-06 10:10:00|554.8|553.5|554.8|553.5|555.3|554|554.8|553.3|73
1620296100000|2021-05-06 10:15:00|554.5|553.3|554.3|553|554.8|553.5|554.3|553|33
1620296400000|2021-05-06 10:20:00|554|552.8|554.5|553.3|554.8|553.5|554|552.8|330
1620296700000|2021-05-06 10:25:00|554.3|553|553.3|552|554.5|553.3|553.3|552|451
1620297000000|2021-05-06 10:30:00|553.5|552.3|553.3|552|553.5|552.3|553.3|552|148
1620297300000|2021-05-06 10:35:00|553.5|552.3|553.8|552.5|553.8|552.5|553.3|552|43
1620297600000|2021-05-06 10:40:00|553.5|552.3|552.5|551.3|553.8|552.5|552.5|551.3|108
1620297900000|2021-05-06 10:45:00|552.8|551|552|550.5|552.8|551.3|551.8|550.5|32
1620298200000|2021-05-06 10:50:00|551.8|550.8|551|549.8|552|550.8|551|549.5|812
1620298500000|2021-05-06 10:55:00|550.8|549.5|551.3|550|551.3|550|550.8|549.5|60
1620298800000|2021-05-06 11:00:00|551|549.8|552.3|550.8|552.3|551|551|549.8|48
1620299100000|2021-05-06 11:05:00|552|551|552.3|551|552.5|551.3|552|550.8|69
1620299400000|2021-05-06 11:10:00|552.5|551.3|552.8|551.5|553|551.8|552.3|551|79
1620299700000|2021-05-06 11:15:00|552.5|551.3|552|550.8|552.8|551.5|552|550.8|102
1620300000000|2021-05-06 11:20:00|551.8|550.5|552.5|551.3|552.5|551.3|551.8|550.5|72
1620300300000|2021-05-06 11:25:00|552.3|551|552.3|551|552.5|551|552|550.8|5
1620300600000|2021-05-06 11:30:00|552|550.8|551.5|550.3|552|550.8|551.3|550|279
1620300900000|2021-05-06 11:35:00|551.3|550|551.5|550.3|551.8|550.5|551.3|550|34
1620301200000|2021-05-06 11:40:00|551.8|550.5|552.3|551|552.5|551|551.5|550.5|70
1620301500000|2021-05-06 11:45:00|552|550.8|552.3|551|552.5|551.3|552|550.8|35
1620301800000|2021-05-06 11:50:00|552|550.8|552|550.8|552|550.8|551.8|550.5|42
1620302100000|2021-05-06 11:55:00|552.3|551|552.3|551|552.3|551|552|550.8|16
1620302400000|2021-05-06 12:00:00|552|550.8|552|550.8|552.3|551|551.8|550.5|39
1620302700000|2021-05-06 12:05:00|551.8|550.5|551|549.5|552|550.8|550.8|549.5|72
1620303000000|2021-05-06 12:10:00|550.8|549.3|551|549.8|551|549.8|550|548.5|181
1620303300000|2021-05-06 12:15:00|550.8|549.5|550.8|549.5|551.5|550.3|550.8|549.5|175
1620303600000|2021-05-06 12:20:00|550.5|549.3|550.5|549.3|550.5|549.3|550.3|548.8|452
1620303900000|2021-05-06 12:25:00|550.3|549|550.8|549.3|551|549.8|550.3|549|103
1620304200000|2021-05-06 12:30:00|551|549.5|551.3|550|551.3|550|550.5|549.3|11
1620304500000|2021-05-06 12:35:00|551.5|550.3|551.8|550.5|552|550.5|551.3|550|45
1620304800000|2021-05-06 12:40:00|551.5|550.3|552.8|551.5|552.8|551.5|551.5|550.3|41
1620305100000|2021-05-06 12:45:00|552.5|551.3|553|551.8|553.5|552.3|552.5|551.3|104
1620305400000|2021-05-06 12:50:00|553.3|552|552.8|551.5|553.3|552|552.8|551.3|30
1620305700000|2021-05-06 12:55:00|552.5|551.3|552.8|551.5|553.3|552|552.5|551.3|33
1620306000000|2021-05-06 13:00:00|553|551.8|553.8|552.5|554|552.8|552.8|551.5|135
1620306300000|2021-05-06 13:05:00|554|552.8|552.5|551.3|554|552.8|552.3|551|53
1620306600000|2021-05-06 13:10:00|552.8|551.5|553|551.8|553.5|552|552.5|551.3|28
1620306900000|2021-05-06 13:15:00|553.3|552|553.8|552.5|554.3|553|553|552|140
1620307200000|2021-05-06 13:20:00|553.5|552.3|554.3|553|554.3|553|553.5|552.3|107
1620307500000|2021-05-06 13:25:00|554|552.8|554.3|552.8|555|553.8|554|552.8|144
1620307800000|2021-05-06 13:30:00|554.5|553|551.8|550.5|554.5|553|551.8|550.5|110
1620308100000|2021-05-06 13:35:00|551.5|550.3|553|551.8|554.3|553|551.5|550.3|55
1620308400000|2021-05-06 13:40:00|552.8|551.5|551.8|550.5|553.3|552|551.8|550.5|36
1620308700000|2021-05-06 13:45:00|552|550.8|551.8|550.5|552.8|551.5|551.8|550.3|43
1620309000000|2021-05-06 13:50:00|552|550.8|552|550.8|552.8|551.3|551.5|550.3|98
1620309300000|2021-05-06 13:55:00|551.8|550.5|551.5|550.3|552|550.5|551|549.8|701
1620309600000|2021-05-06 14:00:00|551.3|550|550.8|549.3|551.5|550.3|550|548.8|115
1620309900000|2021-05-06 14:05:00|550.5|549.5|550|548.8|551.5|550.3|550|548.8|60
1620310200000|2021-05-06 14:10:00|550.3|549|549.8|548.3|550.8|549.5|549.5|548.3|113
1620310500000|2021-05-06 14:15:00|549.5|548.5|548.8|547.5|550|548.8|548.8|547.5|176
1620310800000|2021-05-06 14:20:00|548.5|547.3|549|547.8|550|548.8|547.5|546.3|205
1620311100000|2021-05-06 14:25:00|548.8|547.5|550|548.8|550.3|549|548.3|546.8|167
1620311400000|2021-05-06 14:30:00|549.8|548.5|550|548.8|550.3|549|549.5|548.3|115
1620311700000|2021-05-06 14:35:00|550.3|549|551|549.8|551|549.8|550|548.8|40
1620312000000|2021-05-06 14:40:00|550.8|549.5|552.3|551|552.3|551|550.8|549.5|92
1620312300000|2021-05-06 14:45:00|552.5|551.3|551|549.8|552.5|551.3|551|549.8|100
1620312600000|2021-05-06 14:50:00|551.3|550|551.8|550.5|552|550.8|551|549.8|95
1620312900000|2021-05-06 14:55:00|552|550.8|551|549.8|552|550.8|551|549.5|124
1620313200000|2021-05-06 15:00:00|551.3|550|550.8|549.5|551.5|550.3|550.3|549|128
1620313500000|2021-05-06 15:05:00|551|549.8|550.8|549.5|551|549.8|550|548.8|68
1620313800000|2021-05-06 15:10:00|551|549.8|551|549.8|551.5|550.3|551|549.5|36
1620314100000|2021-05-06 15:15:00|550.8|549.5|550.5|549.3|550.8|549.5|550.5|549.3|50
1620314400000|2021-05-06 15:20:00|550.8|549.5|550.5|549.3|551.3|550|550.5|549.3|665
1620314700000|2021-05-06 15:25:00|550.8|549.5|551.8|550.5|551.8|550.5|550.8|549.3|709
1620315000000|2021-05-06 15:30:00|551.5|550.3|552.5|551.3|552.5|551.3|551.3|550|305
1620315300000|2021-05-06 15:35:00|552.3|551|552.5|551.3|552.5|551.3|552|550.8|121
1620315600000|2021-05-06 15:40:00|552.3|551|552.3|551|552.5|551.3|552|550.8|328
1620315900000|2021-05-06 15:45:00|552|550.8|552.3|551|552.3|551|551.5|550.3|11655
1620316200000|2021-05-06 15:50:00|552.5|551.3|552.5|551.3|552.8|551.5|552.3|550.8|35
1620316500000|2021-05-06 15:55:00|552.3|551|552.5|551|552.5|551.3|552.3|551|125
1620316800000|2021-05-06 16:00:00|552.8|551.3|551.5|550.3|552.8|551.5|551.5|550.3|139
1620317100000|2021-05-06 16:05:00|551.3|550|551.3|550|551.5|550.3|551.3|550|280
1620317400000|2021-05-06 16:10:00|551.5|550.3|550.3|549|551.5|550.3|550|548.8|78
1620317700000|2021-05-06 16:15:00|550|548.8|549.8|548.5|550.3|549|549.5|548.3|292
1620318000000|2021-05-06 16:20:00|549.5|548.3|550.3|549|550.3|549|549.3|548|53
1620318300000|2021-05-06 16:25:00|550|548.8|549.8|548.5|550.3|549|549.5|548.3|114
1620318600000|2021-05-06 16:30:00|549.5|548.3|548.3|547|549.5|548.3|548.3|547|4
1620318900000|2021-05-06 16:35:00|548.5|547.3|548.3|547|548.8|547.3|548.3|547|30
1620319200000|2021-05-06 16:40:00|548.5|547.3|548.3|547|548.5|547.3|548|546.8|47
1620319500000|2021-05-06 16:45:00|548|546.8|548.3|547|548.3|547|547.8|546.5|17
1620319800000|2021-05-06 16:50:00|548|546.8|548.5|547.3|548.5|547.3|547.8|546.5|23
1620320100000|2021-05-06 16:55:00|548.8|547.5|549.8|548.5|549.8|548.5|548.5|547.3|90
1620320400000|2021-05-06 17:00:00|550|548.3|549.5|548.3|550|548.8|549.3|548|40
1620320700000|2021-05-06 17:05:00|549.8|548.5|550.3|548.8|550.3|549|549.5|548.3|7
1620321000000|2021-05-06 17:10:00|550|548.5|550.5|549.3|550.5|549.3|550|548.5|87
1620321300000|2021-05-06 17:15:00|550.8|549.5|551|549.5|551|549.8|550.3|549|115
1620321600000|2021-05-06 17:20:00|550.8|549.8|551|549.5|551.3|550|550.8|549.5|21
1620321900000|2021-05-06 17:25:00|550.8|549.8|551|549.8|551.3|549.8|550.8|549.5|71
1620322200000|2021-05-06 17:30:00|550.8|549.5|550.8|549.3|551|549.8|550.5|549.3|7
1620322500000|2021-05-06 17:35:00|550.5|549.5|550.8|549.5|551.3|550|550.5|549.5|132
1620322800000|2021-05-06 17:40:00|550.5|549.3|550.3|549|550.8|549.5|550|548.8|262
1620323100000|2021-05-06 17:45:00|550|548.8|549|547.8|550|548.8|549|547.8|67
1620323400000|2021-05-06 17:50:00|549.3|548|549.3|548|549.8|548.5|549|547.8|28
1620323700000|2021-05-06 17:55:00|549.5|548.3|549.3|547.8|549.5|548.3|549|547.8|20
1620324000000|2021-05-06 18:00:00|549|547.5|549|547.5|549.3|547.8|548.5|547.3|5
1620324300000|2021-05-06 18:05:00|548.8|547.3|549.3|548|549.5|548.3|548.5|547.3|17
1620324600000|2021-05-06 18:10:00|549.5|547.8|549|547.8|549.5|548|548.5|547.3|12
1620324900000|2021-05-06 18:15:00|548.8|547.5|549|547.8|549.3|548|548.3|547|15
1620325200000|2021-05-06 18:20:00|549.3|547.5|548|546.8|549.3|547.8|547.8|546.5|32
1620325500000|2021-05-06 18:25:00|548.3|547|548.8|547.5|549|547.8|548|546.8|159
1620325800000|2021-05-06 18:30:00|548.5|547.3|548.8|547.5|549.3|548|548.5|547|42
1620326100000|2021-05-06 18:35:00|548.5|547.3|548.5|547.3|548.8|547.5|548.5|547|8
1620326400000|2021-05-06 18:40:00|548.3|547|549|547.5|549|547.5|548.3|547|8
1620326700000|2021-05-06 18:45:00|549.3|547.8|549.3|548|549.5|548.3|549.3|547.8|29
1620327000000|2021-05-06 18:50:00|549.5|548.3|549.8|548.5|549.8|548.5|549.3|548|1
1620327300000|2021-05-06 18:55:00|550|548.3|549.5|548|550|548.5|549.3|548|91
1620327600000|2021-05-06 19:00:00|549.3|548.3|549|547.8|549.5|548.3|549|547.8|16
1620327900000|2021-05-06 19:05:00|549.3|548|549|547.8|549.3|548|549|547.8|3
1620328200000|2021-05-06 19:10:00|549.3|548|549.3|548|549.3|548|549.3|548|2
1620328500000|2021-05-06 19:15:00|549|547.8|549.3|547.8|549.3|547.8|549|547.8|6
1620328800000|2021-05-06 19:20:00|549|548|549.5|548.3|549.5|548.3|549|548|1
1620329100000|2021-05-06 19:25:00|549.3|548|549.8|548.5|549.8|548.5|549.3|548|3
1620329400000|2021-05-06 19:30:00|549.5|548.3|549.8|548.5|549.8|548.5|549.5|548.3|3
1620329700000|2021-05-06 19:35:00|549.5|548.3|549.5|548.3|550|548.8|549.5|548.3|14
1620330000000|2021-05-06 19:40:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548.3|0
1620330300000|2021-05-06 19:45:00|550|548.8|549.8|548.5|550|548.8|549.5|548.3|2
1620330600000|2021-05-06 19:50:00|549.5|548.3|549.8|548.5|549.8|548.5|549.5|548.3|12
1620330900000|2021-05-06 19:55:00|550|548.8|549.8|548.5|550|548.8|549.5|548.3|11
1620331200000|2021-05-06 20:00:00|550|548.8|549.8|548.5|550.3|548.8|549.8|548.5|2
1620331500000|2021-05-06 20:05:00|550|548.8|550|548.8|550|548.8|549.8|548.5|1
1620331800000|2021-05-06 20:10:00|550.3|549|549.8|548.5|550.3|549|549.8|548.5|8
1620332100000|2021-05-06 20:15:00|550|548.8|550|548.8|550|548.8|549.8|548.8|2
1620332700000|2021-05-06 20:25:00|||||||||6
1620333000000|2021-05-06 20:30:00|550.3|549|550.3|549|550.5|549|550.3|549|11
1620333300000|2021-05-06 20:35:00|550|548.8|550|548.8|550.3|549|550|548.8|34
1620333600000|2021-05-06 20:40:00|550.3|549|550.3|549|550.3|549|550.3|549|0
1620333900000|2021-05-06 20:45:00|550.5|549.3|550|548.8|550.5|549.3|550|548.5|28
1620334200000|2021-05-06 20:50:00|550.3|549|550|548.8|550.3|549|550|548.8|15
1620334500000|2021-05-06 20:55:00|550.3|549|549.8|548.5|550.3|549|549.8|548.5|13
1620334800000|2021-05-06 21:00:00||548.3||548.3||548.3||548.3|0
1620335400000|2021-05-06 21:10:00||548||548||548.3||548|0
1620335700000|2021-05-06 21:15:00||547.8||547.8||547.8||547.8|16
1620336000000|2021-05-06 21:20:00||547.5||547.5||547.8||547.5|0
1620336600000|2021-05-06 21:30:00||547.8||547.5||547.8||547.5|12
1620338100000|2021-05-06 21:55:00||547.8||547.8||547.8||547.8|0
1620349200000|2021-05-07 01:00:00|549.5|548.3|548.8|547.3|549.8|548.3|548.5|547.3|2
1620349500000|2021-05-07 01:05:00|549|547.5|548.5|547.3|549|547.5|548.5|547|3
1620349800000|2021-05-07 01:10:00|548.3|547|548.5|547.3|548.8|547.5|548.3|547|0
1620350100000|2021-05-07 01:15:00|548.8|547|548.5|547.3|548.8|547.5|548.5|547|9
1620350400000|2021-05-07 01:20:00|548.8|547|548|546.5|548.8|547|547.8|546.5|26
1620350700000|2021-05-07 01:25:00|547.8|546.8|547.8|546.3|548|546.8|547.5|546.3|9
1620351000000|2021-05-07 01:30:00|547.5|546.5|548|546.8|548|546.8|547.5|546.3|8
1620351300000|2021-05-07 01:35:00|547.8|546.5|548|546.8|548.3|547|547.8|546.5|3
1620351600000|2021-05-07 01:40:00|548.3|547|548.5|547.3|548.8|547.3|548.3|547|1
1620351900000|2021-05-07 01:45:00|548.8|547.5|548.8|547.5|548.8|547.5|548.5|547.3|0
1620352200000|2021-05-07 01:50:00|549|547.8|549|547.8|549.3|548|549|547.8|4
1620352500000|2021-05-07 01:55:00|549.3|548|549.3|548|549.3|548|549|548|0
1620352800000|2021-05-07 02:00:00|549|547.8|549|547.8|549.5|548|549|547.8|2
1620353100000|2021-05-07 02:05:00|548.8|547.5|548.5|547.3|548.8|547.5|548.5|547.3|5
1620353400000|2021-05-07 02:10:00|548.3|547|548.8|547.3|548.8|547.3|548.3|547|0
1620353700000|2021-05-07 02:15:00|548.5||548.5||548.8||548.5||0
1620354000000|2021-05-07 02:20:00|548.8|547.5|548.3|547|548.8|547.5|548.3|547|0
1620354300000|2021-05-07 02:25:00|548|546.8|548.3|547|548.3|547|548|546.8|0
1620354600000|2021-05-07 02:30:00|548.5|547.3|548.5|547|548.8|547.3|548.3|547|1
1620354900000|2021-05-07 02:35:00|548.3|547.3|549.3|548|549.3|548|548.3|547.3|17
1620355200000|2021-05-07 02:40:00|549|547.8|550|548.5|550|548.5|549|547.8|60
1620355500000|2021-05-07 02:45:00|549.8|548.3|550|548.5|550|548.8|549.8|548.3|7
1620355800000|2021-05-07 02:50:00|549.8|548.8|550|548.8|550|548.8|549.8|548.5|1
1620356100000|2021-05-07 02:55:00|549.8|548.5|550|548.8|550.3|548.8|549.8|548.3|1
1620356400000|2021-05-07 03:00:00|550.3|549|550.3|549|550.5|549.3|550.3|548.8|2
1620356700000|2021-05-07 03:05:00|550.5|548.8|550.8|549.5|550.8|549.5|550.3|548.8|31
1620357000000|2021-05-07 03:10:00|550.5|549.3|550.8|549.3|550.8|549.5|550.3|549|3
1620357300000|2021-05-07 03:15:00|550.5|549.5|550.8|549.5|550.8|549.5|550.5|549.3|0
1620357600000|2021-05-07 03:20:00|551|549.3|551|549.5|551|549.5|550.8|549.3|1
1620357900000|2021-05-07 03:25:00|551.3|549.8|551|549.8|551.3|549.8|550.8|549.5|1
1620358200000|2021-05-07 03:30:00||549.5||549.8||549.8||549.5|0
1620358500000|2021-05-07 03:35:00|551.3|550|551.5|550.3|551.8|550.3|551.3|550|10
1620358800000|2021-05-07 03:40:00|551.3|550|551.3|550|551.3|550|551.3|550|1
1620359400000|2021-05-07 03:50:00|551.5|550.3|551.3|550|551.5|550.3|551.3|550|6
1620359700000|2021-05-07 03:55:00|551.5|550.3|551.5|550.3|551.5|550.3|551.3|550.3|1
1620360000000|2021-05-07 04:00:00|551.3|550|551.5|550.3|551.5|550.3|551.3|550|0
1620360300000|2021-05-07 04:05:00|551.8|550.5|552|550.8|552|550.8|551.5|550.3|40
1620360600000|2021-05-07 04:10:00|551.8|550.5|552|550.8|552.3|551|551.8|550.5|0
1620360900000|2021-05-07 04:15:00|552.3|551|552.3|550.8|552.3|551|552|550.8|6
1620361200000|2021-05-07 04:20:00|552||552||552.3||552||0
1620361500000|2021-05-07 04:25:00|551.8|550.5|552|550.5|552|550.8|551.8|550.5|0
1620361800000|2021-05-07 04:30:00|552.3|550.8|552|550.8|552.3|550.8|552|550.8|0
1620362100000|2021-05-07 04:35:00|552.3||552.3||552.3||552.3||0
1620362400000|2021-05-07 04:40:00|552||552||552||552||0
1620362700000|2021-05-07 04:45:00||550.5||550.5||550.5||550.5|0
1620363000000|2021-05-07 04:50:00||550.8||550.8||550.8||550.5|0
1620363300000|2021-05-07 04:55:00|552.3||552||552.3||552||0
1620363600000|2021-05-07 05:00:00|552.3|550.5|551.8|550.3|552.3|550.5|551.8|550.3|0
1620363900000|2021-05-07 05:05:00|551.5|550.5|551.8|550.5|552|550.5|551.5|550.3|0
1620364200000|2021-05-07 05:10:00|551.5|550.3|551.8|550.5|551.8|550.5|551.5|550.3|0
1620364500000|2021-05-07 05:15:00|552|550.3|552|550.8|552|550.8|552|550.3|0
1620364800000|2021-05-07 05:20:00|552.3|551|552|550.8|552.3|551|552|550.8|0
1620365100000|2021-05-07 05:25:00|552.3|550.5|552|550.5|552.3|550.8|552|550.5|0
1620365400000|2021-05-07 05:30:00|552.3|550.8|552|550.8|552.3|551|551.5|550.3|19
1620365700000|2021-05-07 05:35:00|551.8|550.5|552.8|551.5|553|551.5|551.8|550.5|17
1620366000000|2021-05-07 05:40:00|553|551.3|552.8|551.3|553|551.5|552.5|551.3|1
1620366300000|2021-05-07 05:45:00|552.5|551.5|552|550.8|553|551.5|552|550.8|6
1620366600000|2021-05-07 05:50:00|552.3|550.5|551.5|550|552.3|550.5|551.3|550|2
1620366900000|2021-05-07 05:55:00|551.8|550.3|551.8|550.5|552|550.5|551.5|550|1
1620367200000|2021-05-07 06:00:00|552|550.8|551.3|550|552|550.8|551.3|550|9
1620367500000|2021-05-07 06:05:00|551.5|550.3|551.8|550.3|551.8|550.5|551.3|550.3|0
1620367800000|2021-05-07 06:10:00|551.5|550.5|551|549.8|551.5|550.5|551|549.5|2
1620368100000|2021-05-07 06:15:00|550.8|549.5|551.3|550|551.5|550|550.8|549.5|1
1620368400000|2021-05-07 06:20:00|551|549.8|551.8|550.5|551.8|550.5|551|549.8|6
1620368700000|2021-05-07 06:25:00|552|550.3|551.3|550|552|550.3|551.3|549.8|18
1620369000000|2021-05-07 06:30:00|551.5|550.3|552|550.8|552.3|550.8|551.5|550.3|6
1620369300000|2021-05-07 06:35:00|551.8|550.5|551.8|550.5|552|550.5|551.5|550.3|15
1620369600000|2021-05-07 06:40:00|551.5|550.3|551.5|550.3|551.8|550.5|551.5|550.3|12
1620369900000|2021-05-07 06:45:00|551.3|550|551.8|550.5|551.8|550.5|551.3|550|36
1620370200000|2021-05-07 06:50:00|551.5|550.3|552.3|551|552.3|551|551.5|550.3|20
1620370500000|2021-05-07 06:55:00|552|550.8|552.5|551.3|552.5|551.3|552|550.8|98
1620370800000|2021-05-07 07:00:00|552.3|551|551.3|550|552.3|551.3|551.3|550|111
1620371100000|2021-05-07 07:05:00|551|549.8|550.3|549|551.3|549.8|550.3|549|185
1620371400000|2021-05-07 07:10:00|550.5|548.8|550|548.8|550.5|549|549.8|548.5|142
1620371700000|2021-05-07 07:15:00|550.3|549|550|548.8|550.3|549|549.5|548.3|52
1620372000000|2021-05-07 07:20:00|549.8|548.5|550|548.8|550.3|549|549.5|548.3|26
1620372300000|2021-05-07 07:25:00|549.8|548.5|549.8|548.5|550|548.5|549.5|548.3|36
1620372600000|2021-05-07 07:30:00|549.5|548.3|550|548.8|550|548.8|549.5|548.3|54
1620372900000|2021-05-07 07:35:00|549.8|548.5|550.5|549.3|550.5|549.3|549.5|548|110
1620373200000|2021-05-07 07:40:00|550.3|549|550.3|549|550.5|549.3|550|548.8|19
1620373500000|2021-05-07 07:45:00|550|548.8|549.5|548.3|550.3|549|549.3|548|72
1620373800000|2021-05-07 07:50:00|549.3|548|549.3|548|549.5|548.3|549.3|548|187
1620374100000|2021-05-07 07:55:00|549|547.8|549|547.8|549.5|548.3|549|547.8|168
1620374400000|2021-05-07 08:00:00|548.8|547.5|548|546.8|549.3|548|548|546.8|218
1620374700000|2021-05-07 08:05:00|548.3|547|548.8|547.5|548.8|547.5|548|546.5|229
1620375000000|2021-05-07 08:10:00|549|547.8|549|547.8|549|547.8|548.8|547.3|1318
1620375300000|2021-05-07 08:15:00|548.8|547.5|548.5|547.3|549|547.8|548.3|547|54
1620375600000|2021-05-07 08:20:00|548.8|547.5|548.3|547|549|547.8|548.3|546.8|94
1620375900000|2021-05-07 08:25:00|548.5|547.3|547.8|546.5|548.5|547.3|547.3|546|1082
1620376200000|2021-05-07 08:30:00|547.5|546.3|548.3|546.8|548.5|547.3|547.5|546.3|171
1620376500000|2021-05-07 08:35:00|548|547|547.8|546.5|548.3|547|547.8|546.5|29
1620376800000|2021-05-07 08:40:00|548|546.3|547.8|546.5|548|546.8|547.5|546.3|78
1620377100000|2021-05-07 08:45:00|548|546.8|547.8|546.5|548.3|546.8|547.8|546.5|20
1620377400000|2021-05-07 08:50:00|548|546.8|547.8|546.5|548.3|547|547.8|546.5|53
1620377700000|2021-05-07 08:55:00|548|546.8|548.3|547|548.3|547|547.8|546.5|134
1620378000000|2021-05-07 09:00:00|548|546.8|547|545.8|548.3|547|547|545.8|4950
1620378300000|2021-05-07 09:05:00|546.8|545.5|547.3|545.8|547.3|546|546.8|545.5|37
1620378600000|2021-05-07 09:10:00|547|546|547.5|546.3|547.8|546.5|547|546|385
1620378900000|2021-05-07 09:15:00|547.3|546|547.3|546|547.8|546.5|547|545.8|71
1620379200000|2021-05-07 09:20:00|547|545.8|546.8|545.5|547.3|546|546.8|545.5|39
1620379500000|2021-05-07 09:25:00|546.5|545.3|545.8|544.5|547|545.5|545.5|544.3|207
1620379800000|2021-05-07 09:30:00|546|544.8|546.5|545.3|546.8|545.3|545.8|544.5|50
1620380100000|2021-05-07 09:35:00|546.8|545.5|546.5|545.3|546.8|545.5|546.3|545|185
1620380400000|2021-05-07 09:40:00|546.8|545.5|546.5|545.3|547|545.8|546.5|545.3|111
1620380700000|2021-05-07 09:45:00|546.8|545.5|546.5|545.3|546.8|545.5|546.3|545|90
1620381000000|2021-05-07 09:50:00|546.8|545|547|545.8|547.3|546|546.5|545|44
1620381300000|2021-05-07 09:55:00|546.8|545.5|546.8|545.3|547|545.8|546.5|545.3|62
1620381600000|2021-05-07 10:00:00|546.5|545.5|546.5|545.3|546.8|545.5|546|544.8|33
1620381900000|2021-05-07 10:05:00|546.8|545.5|546.8|545.5|547|545.8|546.8|545.3|31
1620382200000|2021-05-07 10:10:00|546.5|545.3|546.8|545.3|546.8|545.5|546.5|545.3|307
1620382500000|2021-05-07 10:15:00|546.5|545.5|547|545.8|547|545.8|546.5|545.3|46
1620382800000|2021-05-07 10:20:00|547.3|545.5|548|546.8|548|546.8|547.3|545.5|63
1620383100000|2021-05-07 10:25:00|547.8|546.5|547.5|546.3|548|546.8|547.5|546.3|27
1620383400000|2021-05-07 10:30:00|547.8|546|547.3|546|547.8|546.3|547.3|546|19
1620383700000|2021-05-07 10:35:00|547.5|546.3|547.8|546.5|547.8|546.5|547.5|546.3|50
1620384000000|2021-05-07 10:40:00|547.5|546.3|548.5|547.3|548.8|547.5|547.5|546.3|41
1620384300000|2021-05-07 10:45:00|548.8|547.5|549|547.8|549.3|547.8|548.5|547.3|91
1620384600000|2021-05-07 10:50:00|548.8|547.5|549|547.8|549.3|548|548.8|547.5|229
1620384900000|2021-05-07 10:55:00|549.3|548|548.8|547.5|549.3|548|548.5|547.3|18
1620385200000|2021-05-07 11:00:00|548.5|547.3|548.3|547|548.8|547.5|548|546.8|46
1620385500000|2021-05-07 11:05:00|548.5|547.3|548.5|547.3|548.8|547.5|548.3|547|104
1620385800000|2021-05-07 11:10:00|548.8|547.5|549.3|547.8|549.3|548|548.5|547.3|41
1620386100000|2021-05-07 11:15:00|549|548|549|547.8|549.3|548|549|547.8|84
1620386400000|2021-05-07 11:20:00|549.3|548|549|547.8|549.3|548|549|547.8|20
1620386700000|2021-05-07 11:25:00|549.3|548|548.8|547.5|549.3|548|548.8|547.5|51
1620387000000|2021-05-07 11:30:00|549|547.8|548.8|547.5|549.3|547.8|548.8|547.5|24
1620387300000|2021-05-07 11:35:00|548.5|547.3|547.5|546.3|548.5|547.3|547.3|546|31
1620387600000|2021-05-07 11:40:00|547.3|546|547.5|546.3|547.5|546.3|547.3|546|15
1620387900000|2021-05-07 11:45:00|547.3|546|547.5|546.3|547.5|546.3|547|545.8|81
1620388200000|2021-05-07 11:50:00|547.3|546|547|545.8|547.5|546.3|546.8|545.5|12
1620388500000|2021-05-07 11:55:00|546.8|545.5|547|545.8|547|545.8|546.8|545.5|61
1620388800000|2021-05-07 12:00:00|546.8|545.5|547.3|546|547.3|546|546.5|545.3|18
1620389100000|2021-05-07 12:05:00|547|545.8|547.3|545.8|547.3|546|546.8|545.5|41
1620389400000|2021-05-07 12:10:00|547|545.5|545.8|544.5|547|545.5|545.3|544|204
1620389700000|2021-05-07 12:15:00|546|544.3|545.3|544|546|544.5|545|543.8|61
1620390000000|2021-05-07 12:20:00|545|543.8|545.8|544.5|545.8|544.5|545|543.8|57
1620390300000|2021-05-07 12:25:00|546|544.8|546.8|545.5|547.3|545.8|545.8|544.5|85
1620390600000|2021-05-07 12:30:00|547|545.3|546.3|545|547.3|545.8|545.5|544.3|170
1620390900000|2021-05-07 12:35:00|546|544.8|546|544.8|547|545.8|546|544.5|1396
1620391200000|2021-05-07 12:40:00|546.3|545|545|543.8|546.5|545.3|544.5|543.3|969
1620391500000|2021-05-07 12:45:00|544.8|543.5|545|543.8|545.3|543.8|543.8|542.5|224
1620391800000|2021-05-07 12:50:00|545.3|544|545.3|544|545.8|544.5|545|543.8|234
1620392100000|2021-05-07 12:55:00|545.5|544.3|545.3|544|545.8|544.5|544.8|543.5|473
1620392400000|2021-05-07 13:00:00|545|543.8|545.8|544.5|547|545.8|544.8|543.5|150
1620392700000|2021-05-07 13:05:00|546|544.8|543.5|542.3|546.3|544.8|543.5|542|164
1620393000000|2021-05-07 13:10:00|543.8|542|545.8|544.5|545.8|544.5|543.5|542|73
1620393300000|2021-05-07 13:15:00|545.5|544.3|547.3|546|547.5|546.3|545.5|544.3|302
1620393600000|2021-05-07 13:20:00|547.5|545.8|545.5|544.3|547.5|546.3|545.3|544|121
1620393900000|2021-05-07 13:25:00|545.8|544.5|545.8|544.5|546.3|544.8|545.3|544|42
1620394200000|2021-05-07 13:30:00|545.5|544.3|545.3|544|545.8|544.5|544.3|543|83
1620394500000|2021-05-07 13:35:00|545.5|544.3|547.3|546|547.5|546.3|545.3|544.3|158
1620394800000|2021-05-07 13:40:00|547.5|546.3|549|547.8|549.3|548|547.5|546.3|81
1620395100000|2021-05-07 13:45:00|549.3|548|551.3|550|551.5|550.3|548.8|547.5|229
1620395400000|2021-05-07 13:50:00|551.5|550.3|551.3|550|551.8|550.3|550|548.8|374
1620395700000|2021-05-07 13:55:00|551.5|550.3|551.3|550|551.5|550.3|550.8|549.5|98
1620396000000|2021-05-07 14:00:00|551.5|549.8|551.5|550.3|552.5|551.3|550.8|549.5|111
1620396300000|2021-05-07 14:05:00|551.3|550|551.5|550.3|551.8|550.5|550.5|549.3|57
1620396600000|2021-05-07 14:10:00|551.3|550|550.5|549.3|551.3|550|550|548.5|133
1620396900000|2021-05-07 14:15:00|550.8|549.5|549.5|548.3|550.8|549.5|549|547.8|607
1620397200000|2021-05-07 14:20:00|549.8|548.5|547.5|546.3|549.8|548.5|547.3|546|172
1620397500000|2021-05-07 14:25:00|547.8|546.5|546.8|545.5|548.3|547|546.8|545.5|156
1620397800000|2021-05-07 14:30:00|547|545.3|547.5|546.3|547.8|546.5|546.8|545.3|186
1620398100000|2021-05-07 14:35:00|547.3|546|546.8|545.5|547.5|546|546.8|545.3|8
1620398400000|2021-05-07 14:40:00|547|545.8|548|546.8|548.5|547.3|546.8|545.5|42
1620398700000|2021-05-07 14:45:00|548.3|547|548|546.5|548.5|547.3|547.3|546|68
1620399000000|2021-05-07 14:50:00|547.8|546.8|550|548.5|550.3|548.8|547.8|546.5|157
1620399300000|2021-05-07 14:55:00|550.3|548.8|549.5|548.3|550.3|549|549.3|547.8|133
1620399600000|2021-05-07 15:00:00|549.3|548|549|547.8|549.5|548.3|548.5|547.3|170
1620399900000|2021-05-07 15:05:00|549.3|548|548.8|547.5|549.3|548|548.5|547.3|113
1620400200000|2021-05-07 15:10:00|549|547.8|549.3|548|549.8|548.5|548.8|547.5|34
1620400500000|2021-05-07 15:15:00|549|547.8|549.8|548.5|550.3|549|548.8|547.3|877
1620400800000|2021-05-07 15:20:00|550|548.8|550.5|549.3|550.5|549.3|549.5|548|154
1620401100000|2021-05-07 15:25:00|550.8|549.5|551.3|550|551.3|550|550.3|549|1283
1620401400000|2021-05-07 15:30:00|551|549.8|552|550.5|552|550.8|551|549.8|619
1620401700000|2021-05-07 15:35:00|551.8|550.8|551.8|550.5|552.3|550.8|551.3|550|56
1620402000000|2021-05-07 15:40:00|552|550.8|551.8|550.3|552.3|551|551.5|550.3|84
1620402300000|2021-05-07 15:45:00|552|550.5|552|550.5|552|550.8|550.8|549.5|130
1620402600000|2021-05-07 15:50:00|552.3|550.8|552.8|551.5|552.8|551.5|551.8|550.5|1715
1620402900000|2021-05-07 15:55:00|552.5|551.3|553.3|552|553.5|552.3|552.3|551|173
1620403200000|2021-05-07 16:00:00|553.5|552.3|554|552.8|554.3|553|553|551.5|636
1620403500000|2021-05-07 16:05:00|553.8|552.5|553.5|552.3|554|552.8|553.5|552.3|28
1620403800000|2021-05-07 16:10:00|553.8|552|552.8|551.5|553.8|552.3|552.8|551.5|17
1620404100000|2021-05-07 16:15:00|553|551.8|552.8|551.5|553.3|552|552.8|551.5|119
1620404400000|2021-05-07 16:20:00|553|551.8|552.5|551.3|553.3|551.8|552.5|551|11
1620404700000|2021-05-07 16:25:00|552.8|551.5|553.5|552.3|553.8|552.5|552.8|551.5|71
1620405000000|2021-05-07 16:30:00|553.8|552.5|552.8|551.5|553.8|552.5|552.8|551.5|451
1620405300000|2021-05-07 16:35:00|552.5|551.3|552.3|551|553|551.8|552|550.8|86
1620405600000|2021-05-07 16:40:00|552.5|551.3|553|551.5|553.3|552|552|550.8|88
1620405900000|2021-05-07 16:45:00|552.8|551.8|553.5|552.3|553.5|552.3|552.8|551.5|1
1620406200000|2021-05-07 16:50:00|553.8|552.5|553.5|552.3|554|552.8|553.5|552.3|15
1620406500000|2021-05-07 16:55:00|553.3|552|553|551.8|553.5|552.3|552.8|551.5|9
1620406800000|2021-05-07 17:00:00|552.8|551.5|553.3|552|553.5|552.3|552.8|551.5|95
1620407100000|2021-05-07 17:05:00|553.5|552.3|552.5|551.3|553.8|552.5|552.5|551.3|71
1620407400000|2021-05-07 17:10:00|552.8|551.5|552.3|551|553|551.5|552.3|551|12
1620407700000|2021-05-07 17:15:00|552.5|550.8|552.8|551.5|552.8|551.5|551.8|550.5|28
1620408000000|2021-05-07 17:20:00|552.5|551.3|552|550.8|552.8|551.5|552|550.8|73
1620408300000|2021-05-07 17:25:00|552.3|551|552.8|551.5|553|551.8|552|550.8|10
1620408600000|2021-05-07 17:30:00|553|551.8|552.8|551.5|553|551.8|552.5|551.3|2
1620408900000|2021-05-07 17:35:00|553|551.8|553.3|552|553.3|552|552.8|551.5|4
1620409200000|2021-05-07 17:40:00|553.5|552.3|553.5|552.3|553.5|552.3|553|551.8|26
1620409500000|2021-05-07 17:45:00|553.3|552|553.3|552|553.5|552|553|551.8|9
1620409800000|2021-05-07 17:50:00|553|551.8|553.3|552|553.5|552.3|553|551.8|71
1620410100000|2021-05-07 17:55:00|553.5|552.3|553|551.8|553.5|552.3|553|551.8|12
1620410400000|2021-05-07 18:00:00|553.3|552|552.5|551.3|553.3|552|552.5|551.3|3
1620410700000|2021-05-07 18:05:00|552.8|551|553.3|552|553.3|552|552.3|551|13
1620411000000|2021-05-07 18:10:00|553.5|551.8|552.8|551.5|553.5|552.3|552.5|551.3|17
1620411300000|2021-05-07 18:15:00|553|551.8|552.5|551.3|553|551.8|552.5|551.3|19
1620411600000|2021-05-07 18:20:00|552.8|551.5|553|551.8|553.3|552|552.5|551.3|15
1620411900000|2021-05-07 18:25:00|552.8|551.5|553.8|552.5|554|552.8|552.5|551.3|42
1620412200000|2021-05-07 18:30:00|553.5|552.3|553.3|552|553.5|552.3|553|551.5|3568
1620412500000|2021-05-07 18:35:00|553|551.8|552.8|551.5|553.3|552|552.5|551.3|2
1620412800000|2021-05-07 18:40:00|553|551.3|552.8|551.5|553|551.8|552.8|551.3|5
1620413100000|2021-05-07 18:45:00|552.5|551.3|552.3|551|552.5|551.3|552.3|551|31
1620413400000|2021-05-07 18:50:00|552.5|551.3|552.5|551.3|552.8|551.5|552.3|551.3|52
1620413700000|2021-05-07 18:55:00|552.8|551|552.5|551.3|552.8|551.3|552.5|551|2
1620414000000|2021-05-07 19:00:00|552.3|551|552.5|551.3|552.5|551.3|552.3|551|15
1620414300000|2021-05-07 19:05:00|552.8|551|552.3|551|552.8|551.3|552.3|551|0
1620414600000|2021-05-07 19:10:00|552.5|551.3|552.5|551.3|552.5|551.3|552.5|551.3|25
1620414900000|2021-05-07 19:15:00|552.3|551|552.3|551|552.5|551.3|552.3|551|107
1620415200000|2021-05-07 19:20:00|552.5|551.3|552.5|551.3|552.8|551.5|552.5|551.3|6
1620415500000|2021-05-07 19:25:00|552.8|551.5|552.8|551.5|553|551.8|552.5|551.5|1
1620415800000|2021-05-07 19:30:00|553|551.8|552.8|551.3|553|551.8|552.8|551.3|3
1620416100000|2021-05-07 19:35:00|552.5|551.5|552.3|551|552.8|551.5|552.3|551|4
1620416400000|2021-05-07 19:40:00|552|550.8|551.8|550.5|552|550.8|551.5|550.3|27
1620416700000|2021-05-07 19:45:00|552|550.8|552.3|551|552.3|551|551.8|550.5|2
1620417000000|2021-05-07 19:50:00|552|550.8|552.5|551.3|552.8|551.3|552|550.8|2
1620417300000|2021-05-07 19:55:00|552.8|551.5|552.8|551.3|552.8|551.5|552.5|551.3|10
1620417600000|2021-05-07 20:00:00|552.5|551.5|552.8|551.3|553|551.5|552.5|551.3|9
1620417900000|2021-05-07 20:05:00|552.5|551.5|552.8|551.3|552.8|551.5|552.5|551.3|4
1620418200000|2021-05-07 20:10:00|553|551.5|553|551.5|553|551.8|552.8|551.3|2
1620418500000|2021-05-07 20:15:00|552.8|551.3|553.3|552|553.3|552|552.8|551.3|1
1620418800000|2021-05-07 20:20:00||551.8||551.8||552||551.8|7
1620419100000|2021-05-07 20:25:00|553|551.5|553|551.8|553.3|551.8|553|551.5|12
1620419400000|2021-05-07 20:30:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.3|17
1620419700000|2021-05-07 20:35:00|553|551.3|552.5|551.3|553|551.5|552.5|551|0
1620420000000|2021-05-07 20:40:00|552.8|551.5|553|551.5|553|551.5|552.5|551.5|7
1620420300000|2021-05-07 20:45:00|552.8|551.8|553.5|552|553.5|552.3|552.8|551.5|31
1620420600000|2021-05-07 20:50:00|553.3|551.8|553.3|551.8|553.5|552|553|551.8|7
1620420900000|2021-05-07 20:55:00|553|552|553|551.3|553.5|552|553|551.3|5
1620608400000|2021-05-10 01:00:00|560.3|559|561.3|560|561.3|560|560|558.5|100
1620608700000|2021-05-10 01:05:00|561.5|560.3|561|559.8|561.8|560.3|561|559.8|4
1620609000000|2021-05-10 01:10:00|560.8|559.5|561.3|560|561.3|560|560.8|559.5|4
1620609300000|2021-05-10 01:15:00|561|559.8|561.8|560.5|562|560.5|560.8|559.5|4
1620609600000|2021-05-10 01:20:00|562|560.8|561.8|560.5|562|560.8|561.5|560.3|4
1620609900000|2021-05-10 01:25:00|561.5|560.3|561.8|560.5|562|560.8|561.5|560.3|2
1620610200000|2021-05-10 01:30:00|561.5|560.3|561|559.8|561.5|560.3|560.8|559.5|0
1620610500000|2021-05-10 01:35:00|561.3|559.5|561.3|559.8|561.3|560|560.8|559.5|3
1620610800000|2021-05-10 01:40:00|561|560|561.8|560.3|561.8|560.5|561|559.8|22
1620611100000|2021-05-10 01:45:00|561.5|560.5|561.8|560.3|561.8|560.5|561.5|560|53
1620611400000|2021-05-10 01:50:00|561.5|560|561.3|559.8|561.5|560.3|560.5|559.3|14
1620611700000|2021-05-10 01:55:00|561|560|561|559.8|561.3|560|561|559.5|3
1620612000000|2021-05-10 02:00:00|560.8|559.5|560.8|559.5|561|559.5|560.5|559.3|9
1620612300000|2021-05-10 02:05:00|560.5|559.3|560.5|559|560.8|559.3|560.3|559|1
1620612600000|2021-05-10 02:10:00|560.3|559.3|559.8|558.3|560.3|559.3|559.8|558.3|8
1620612900000|2021-05-10 02:15:00|559.5|558.5|559.8|558.3|559.8|558.5|559.3|558|7
1620613200000|2021-05-10 02:20:00|559.5|558.5|559|557.8|559.5|558.5|558.8|557.5|0
1620613500000|2021-05-10 02:25:00|558.8|557.5|558.8|557.3|559.3|557.8|558.8|557.3|0
1620613800000|2021-05-10 02:30:00|558.5|557|559.3|558|559.5|558.3|558.5|557|1
1620614100000|2021-05-10 02:35:00|559.5|557.8|559|557.8|559.8|558.3|559|557.8|1
1620614400000|2021-05-10 02:40:00|558.8|557.5|558.5|557|558.8|557.8|558.5|557|2
1620614700000|2021-05-10 02:45:00|558.3|557.3|557.8|556.5|558.5|557.3|557.8|556.5|13
1620615000000|2021-05-10 02:50:00|558|556.3|558|556.8|558|556.8|557.5|556.3|25
1620615300000|2021-05-10 02:55:00|558.3|556.5|557.3|556|558.3|556.8|557.3|556|11
1620615600000|2021-05-10 03:00:00|557.5|555.8|556.8|555.5|557.5|555.8|556.3|555|37
1620615900000|2021-05-10 03:05:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|4
1620616200000|2021-05-10 03:10:00|556.3|555|556.5|555|556.5|555.3|556.3|555|1
1620616500000|2021-05-10 03:15:00|556.3|555.3|556.5|555.3|556.8|555.5|556.3|555|3
1620616800000|2021-05-10 03:20:00|556.3|555|557|555.8|557|555.8|556.3|555|19
1620617100000|2021-05-10 03:25:00|||||||||56
1620617400000|2021-05-10 03:30:00|556.8|555.5|556.8|555.5|557|555.5|556.8|555.3|14
1620617700000|2021-05-10 03:35:00|557||556.8||557||556.8||0
1620618000000|2021-05-10 03:40:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555.3|0
1620618300000|2021-05-10 03:45:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555.3|5
1620618600000|2021-05-10 03:50:00|557||557||557||557||0
1620618900000|2021-05-10 03:55:00|556.8||556.8||556.8||556.8||0
1620619200000|2021-05-10 04:00:00|557|555.8|557|555.5|557|555.8|556.8|555.5|400
1620619500000|2021-05-10 04:05:00|557.3|555.8|557|555.8|557.3|556|557|555.5|5
1620619800000|2021-05-10 04:10:00|557.3|555.5|557.3|556|557.3|556|557|555.5|0
1620620100000|2021-05-10 04:15:00|557.5|555.8|557.3|555.8|557.5|556|557.3|555.8|0
1620620400000|2021-05-10 04:20:00|557|556|557.3|556|557.3|556|557|555.8|0
1620620700000|2021-05-10 04:25:00|557.5|555.8|557.5|556.3|557.5|556.3|557.3|555.8|0
1620621000000|2021-05-10 04:30:00|557.3|556|557.5|556|557.5|556.3|557.3|556|0
1620621300000|2021-05-10 04:35:00||556.3||556||556.3||556|0
1620621600000|2021-05-10 04:40:00|557.8|556.3|557.8|556.5|557.8|556.5|557.8|556|0
1620621900000|2021-05-10 04:45:00||556.3||556.3||556.5||556.3|0
1620622200000|2021-05-10 04:50:00|557.5|556.5|557.8|556.5|557.8|556.5|557.5|556.3|1
1620622500000|2021-05-10 04:55:00||556.3||556.5||556.5||556.3|12
1620622800000|2021-05-10 05:00:00|557.5|556.3|557.5|556.3|557.5|556.5|557.5|556|1
1620623100000|2021-05-10 05:05:00|557.8|556|557.5|556.3|557.8|556.3|557.5|556|0
1620623400000|2021-05-10 05:10:00|557.3|556|557.5|556|557.5|556.3|557.3|556|0
1620623700000|2021-05-10 05:15:00||556.3||556.3||556.3||556|1
1620624000000|2021-05-10 05:20:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|0
1620624300000|2021-05-10 05:25:00|557.3|556|557.5|556.3|557.8|556.3|557.3|556|0
1620624600000|2021-05-10 05:30:00|557.3|556|557.8|556.5|557.8|556.5|556.8|555.5|1
1620624900000|2021-05-10 05:35:00|558|556.3|558|556.5|558.3|557|558|556.3|21
1620625200000|2021-05-10 05:40:00|557.8|556.8|557.8|556.5|558|556.8|557.5|556.3|200
1620625500000|2021-05-10 05:45:00|558|556.8|558|556.8|558.3|557|558|556.5|7
1620625800000|2021-05-10 05:50:00|557.8|556.5|557.8|556.3|557.8|556.8|557.5|556.3|3
1620626100000|2021-05-10 05:55:00|557.5|556.5|557.8|556.5|557.8|556.5|557.5|556.3|0
1620626400000|2021-05-10 06:00:00|558|556.8|558.3|557|559|557.8|558|556.5|13
1620626700000|2021-05-10 06:05:00|558.5|557.3|559|557.8|559|557.8|558.5|557|410
1620627000000|2021-05-10 06:10:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|50
1620627300000|2021-05-10 06:15:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|14
1620627600000|2021-05-10 06:20:00|558.8|557.5|559.5|558.3|559.5|558.3|558.8|557.5|16
1620627900000|2021-05-10 06:25:00|559.3|558|560|558.8|560|558.8|559.3|558|19
1620628200000|2021-05-10 06:30:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|7
1620628500000|2021-05-10 06:35:00|559|557.8|559|557.8|559.3|558|558.8|557.5|35
1620628800000|2021-05-10 06:40:00|558.8|557.5|559|557.8|559.3|557.8|558.5|557.3|29
1620629100000|2021-05-10 06:45:00|559.3|558|559.3|558|559.3|558|559|557.8|0
1620629400000|2021-05-10 06:50:00|559.5|558.3|560|558.8|560.3|559|559.5|558|43
1620629700000|2021-05-10 06:55:00|560.3|559|560|558.8|560.3|559|559.8|558.5|7
1620630000000|2021-05-10 07:00:00|559.8|558.5|559|557.8|560|558.8|559|557.8|31
1620630300000|2021-05-10 07:05:00|559.3|558|558.3|557|559.3|558|558|556.8|83
1620630600000|2021-05-10 07:10:00|558.5|557.3|557.8|556.3|558.5|557.3|557.8|556.3|34
1620630900000|2021-05-10 07:15:00|558|556.5|557.5|556.3|558|556.8|557.3|556|65
1620631200000|2021-05-10 07:20:00|557.3|556|557.8|556.5|558|556.5|557|555.8|98
1620631500000|2021-05-10 07:25:00|558|556.3|557.5|556.3|558|556.8|557.3|556|185
1620631800000|2021-05-10 07:30:00|557.3|556|558.3|557|558.5|557|557.3|556|86
1620632100000|2021-05-10 07:35:00|558.5|557.3|558.8|557.5|559|557.5|558.3|557|74
1620632400000|2021-05-10 07:40:00|559|557.3|558.3|557|559|557.5|558|556.8|14
1620632700000|2021-05-10 07:45:00|558|556.8|558|556.5|558.3|556.8|557.5|556.3|511
1620633000000|2021-05-10 07:50:00|557.8|556.8|558|556.8|558.3|557|557.8|556.5|287
1620633300000|2021-05-10 07:55:00|557.8|556.5|557.3|556|558|556.5|557.3|556|200
1620633600000|2021-05-10 08:00:00|557.5|555.8|557.8|556.3|557.8|556.5|557.3|555.8|56
1620633900000|2021-05-10 08:05:00|558|556.5|558|556.8|558.3|557|558|556.3|27
1620634200000|2021-05-10 08:10:00|557.8|556.5|557|555.5|557.8|556.8|556.8|555.5|138
1620634500000|2021-05-10 08:15:00|556.8|555.8|557.5|556|557.5|556.3|556.8|555.5|123
1620634800000|2021-05-10 08:20:00|557.8|556.3|558.3|557|558.3|557|557.5|556.3|80
1620635100000|2021-05-10 08:25:00|558|556.8|558|556.8|558.8|557.5|557.8|556.5|164
1620635400000|2021-05-10 08:30:00|558.3|557|557.5|556.3|558.3|557|557|555.8|487
1620635700000|2021-05-10 08:35:00|557.8|556|558.3|556.8|558.3|557|557.5|556|198
1620636000000|2021-05-10 08:40:00|558|557|558.8|557.5|558.8|557.5|557.8|556.5|218
1620636300000|2021-05-10 08:45:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|155
1620636600000|2021-05-10 08:50:00|558|556.8|557.5|556.3|558|556.8|557.3|556|268
1620636900000|2021-05-10 08:55:00|557.3|556|557.5|556.3|557.8|556.3|557|555.8|243
1620637200000|2021-05-10 09:00:00|557.8|556.5|556.8|555.5|557.8|556.5|556.8|555.5|143
1620637500000|2021-05-10 09:05:00|556.5|555.3|556.5|555.3|556.8|555.3|556.3|555|231
1620637800000|2021-05-10 09:10:00|556.3|555|556|554.8|556.3|555|555.8|554.5|114
1620638100000|2021-05-10 09:15:00|555.8|554.5|555.8|554.5|556|554.8|555.3|554|70
1620638400000|2021-05-10 09:20:00|556|554.3|556.3|555|556.3|555|555.8|554.3|23
1620638700000|2021-05-10 09:25:00|556|554.8|555.5|554.3|556|555|555.5|554|11
1620639000000|2021-05-10 09:30:00|555.8|554.5|555.5|554.3|555.8|554.5|554.8|553.5|172
1620639300000|2021-05-10 09:35:00|555.3|554|556.5|555.3|556.5|555.3|555.3|554|152
1620639600000|2021-05-10 09:40:00|556.3|555|556|554.8|556.5|555.3|556|554.8|77
1620639900000|2021-05-10 09:45:00|555.8|554.5|555|553.8|555.8|554.8|555|553.8|23
1620640200000|2021-05-10 09:50:00|555.3|553.5|555.5|554.3|555.8|554.3|555|553.5|557
1620640500000|2021-05-10 09:55:00|555.8|554|555.8|554.5|556|554.8|555.5|554|117
1620640800000|2021-05-10 10:00:00|555.5|554.3|555.8|554.3|556|554.8|555.5|554.3|82
1620641100000|2021-05-10 10:05:00|556|554.5|556|554.8|556|554.8|555.8|554.3|31
1620641400000|2021-05-10 10:10:00|556.3|555|556|554.8|556.3|555|555.5|554.3|37
1620641700000|2021-05-10 10:15:00|555.8|554.5|556|554.8|556.3|555|555.5|554.3|148
1620642000000|2021-05-10 10:20:00|556.3|555|556.5|555.3|556.5|555.3|556|554.8|9
1620642300000|2021-05-10 10:25:00|556.3|555|557|555.8|557|555.8|556.3|555|181
1620642600000|2021-05-10 10:30:00|557.3|556|557|555.5|557.3|556|556.8|555.5|38
1620642900000|2021-05-10 10:35:00|556.8|555.3|556.5|555.3|557|555.8|556.5|555.3|83
1620643200000|2021-05-10 10:40:00|556.8|555|556.8|555.5|556.8|555.5|556.5|555|35
1620643500000|2021-05-10 10:45:00|556.5|555.3|556.8|555.5|557|555.5|556.3|555|22
1620643800000|2021-05-10 10:50:00|557|555.8|557.5|556.3|557.8|556.5|556.8|555.5|36
1620644100000|2021-05-10 10:55:00|557.8|556.5|557|555.8|557.8|556.5|557|555.8|91
1620644400000|2021-05-10 11:00:00|557.3|556|556.8|555.5|557.3|556|556.5|555.3|423
1620644700000|2021-05-10 11:05:00|557|555.3|557|555.8|557|555.8|556.8|555.3|147
1620645000000|2021-05-10 11:10:00|557.3|555.5|557.5|556.3|557.5|556.3|557|555.5|48
1620645300000|2021-05-10 11:15:00|557.3|556|558.5|557.3|558.5|557.3|557.3|556|687
1620645600000|2021-05-10 11:20:00|558.3|557|558.5|557.3|558.5|557.3|558.3|556.8|11
1620645900000|2021-05-10 11:25:00|558.8|557|558.8|557.5|559|557.8|558.5|557|51
1620646200000|2021-05-10 11:30:00|559|557.8|559.5|558.3|559.5|558.3|558.8|557.8|93
1620646500000|2021-05-10 11:35:00|559.3|558|559.3|558|559.3|558|559|557.8|57
1620646800000|2021-05-10 11:40:00|559.5|558.3|560|558.8|560|558.8|559.3|558|38
1620647100000|2021-05-10 11:45:00|560.3|559|559.8|558.3|560.3|559|559.5|558|25
1620647400000|2021-05-10 11:50:00|559.5|558.5|559.5|558|559.8|558.5|559.5|558|48
1620647700000|2021-05-10 11:55:00|559.3|558.3|559.3|558|559.5|558.3|559|557.8|10
1620648000000|2021-05-10 12:00:00|559|557.8|559.5|558.3|559.8|558.5|559|557.5|45
1620648300000|2021-05-10 12:05:00|559.8|558.5|559.8|558.5|560.3|558.8|559.8|558.5|178
1620648600000|2021-05-10 12:10:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|106
1620648900000|2021-05-10 12:15:00|559.8|558.5|559|557.8|559.8|558.5|558.8|557.5|119
1620649200000|2021-05-10 12:20:00|558.8|557.5|558.8|557.5|559|557.8|558.8|557.5|87
1620649500000|2021-05-10 12:25:00|558.5|557.3|559|557.8|559.3|557.8|558.5|557.3|18
1620649800000|2021-05-10 12:30:00|558.8|557.5|558.5|557.3|559.3|558|558.5|557.3|436
1620650100000|2021-05-10 12:35:00|558.3|557|558.5|557.3|558.8|557.5|558|556.8|48
1620650400000|2021-05-10 12:40:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|84
1620650700000|2021-05-10 12:45:00|558.8|557.5|558|556.8|558.8|557.5|558|556.8|77
1620651000000|2021-05-10 12:50:00|558.3|557|557.8|556.5|558.3|557|557.8|556.5|772
1620651300000|2021-05-10 12:55:00|557.5|556.3|558|556.8|558.3|556.8|557.3|556|205
1620651600000|2021-05-10 13:00:00|558.3|557.3|558.5|557.3|558.8|557.5|557.5|556.3|42
1620651900000|2021-05-10 13:05:00|558.8|557|557.5|556.3|558.8|557.3|557.3|556|82
1620652200000|2021-05-10 13:10:00|557.3|556|558.5|557|558.8|557.5|557|555.8|98
1620652500000|2021-05-10 13:15:00|558.3|557.3|558.8|557.5|558.8|557.5|558|556.8|195
1620652800000|2021-05-10 13:20:00|559|557.8|558.8|557.5|559|557.8|558.3|557|420
1620653100000|2021-05-10 13:25:00|558.5|557.3|558.8|557.5|559|557.8|558.3|557|205
1620653400000|2021-05-10 13:30:00|558.5|557.3|558.3|557|559.3|558|558.3|556.8|122
1620653700000|2021-05-10 13:35:00|558|556.8|557.8|556.5|558|556.8|557.5|556|131
1620654000000|2021-05-10 13:40:00|557.5|556.3|556|554.8|557.8|556.5|556|554.8|213
1620654300000|2021-05-10 13:45:00|555.8|554.5|555.3|553.8|555.8|554.5|553.8|552.5|919
1620654600000|2021-05-10 13:50:00|555|554|554.3|553|555.3|554|554|552.5|1195
1620654900000|2021-05-10 13:55:00|554|552.8|554.5|553.3|555.5|554.3|553.8|552.5|197
1620655200000|2021-05-10 14:00:00|554.3|553|552.3|551|554.8|553.3|551|549.8|195
1620655500000|2021-05-10 14:05:00|552|550.8|551.8|550.5|553.3|552|551.5|550.3|590
1620655800000|2021-05-10 14:10:00|551.5|550.3|552.8|551.5|553.5|552.3|551.5|550.3|191
1620656100000|2021-05-10 14:15:00|552.5|551.3|553|551.8|553.3|552|552.3|551|106
1620656400000|2021-05-10 14:20:00|552.8|551.5|552.5|551.3|553|551.8|551.8|550.5|946
1620656700000|2021-05-10 14:25:00|552.3|551|551.3|550|552.3|551.3|550.5|549.3|678
1620657000000|2021-05-10 14:30:00|551.5|549.8|551.5|550.3|553|551.8|551.3|549.8|700
1620657300000|2021-05-10 14:35:00|551.3|550|552.3|551|552.8|551.5|551.3|550|594
1620657600000|2021-05-10 14:40:00|552|550.8|551.8|550.5|552.3|551|551.5|550.3|47
1620657900000|2021-05-10 14:45:00|551.5|550.3|551.3|550|551.5|550.3|550.8|549.5|484
1620658200000|2021-05-10 14:50:00|551|549.8|549.8|548.5|551.3|550|548.5|547.3|141
1620658500000|2021-05-10 14:55:00|549.5|548.3|551|549.8|551|549.8|549.5|548.3|220
1620658800000|2021-05-10 15:00:00|550.8|549.5|551.8|550.5|551.8|550.5|550.5|549.3|911
1620659100000|2021-05-10 15:05:00|551.5|550.3|552.5|551.3|552.8|551.5|551.5|550.3|158
1620659400000|2021-05-10 15:10:00|552.3|551|552.5|551.3|552.8|551.5|552|550.8|39
1620659700000|2021-05-10 15:15:00|552.3|551|551.5|550.3|552.5|551.3|551|549.8|162
1620660000000|2021-05-10 15:20:00|551.8|550.5|553.5|552.3|553.8|552.5|551.8|550.5|507
1620660300000|2021-05-10 15:25:00|553.3|552|553|551.8|553.5|552.3|552.5|551.3|471
1620660600000|2021-05-10 15:30:00|552.8|551.5|551.8|550.3|553|551.8|551.5|550|1524
1620660900000|2021-05-10 15:35:00|551.5|550.5|553|551.8|553|551.8|551.5|550.3|24
1620661200000|2021-05-10 15:40:00|552.8|551.5|552.8|551.5|553.3|551.8|552.5|551.3|42
1620661500000|2021-05-10 15:45:00|553|551.8|553.5|552.3|553.8|552.5|553|551.8|332
1620661800000|2021-05-10 15:50:00|553.8|552.5|553|551.8|553.8|552.5|552.8|551.5|814
1620662100000|2021-05-10 15:55:00|553.3|552|554.3|553|554.3|553|553|551.8|112
1620662400000|2021-05-10 16:00:00|554|552.8|554|552.8|554.3|553|553.8|552.5|53
1620662700000|2021-05-10 16:05:00|554.3|553|554|552.8|554.3|553|554|552.8|93
1620663000000|2021-05-10 16:10:00|554.3|553|554.5|553.3|554.5|553.3|553.8|552.5|18
1620663300000|2021-05-10 16:15:00|554.3|553|554.5|553.3|554.8|553.5|554|552.8|100
1620663600000|2021-05-10 16:20:00|554.8|553.5|554.5|553.3|555|553.8|554.5|553.3|28
1620663900000|2021-05-10 16:25:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|108
1620664200000|2021-05-10 16:30:00|554.8|553.5|554.3|553|555|553.8|554|552.8|284
1620664500000|2021-05-10 16:35:00|554.5|553.3|554.8|553.5|554.8|553.5|554|552.8|91
1620664800000|2021-05-10 16:40:00|554.5|553.3|553.5|552.3|554.8|553.5|553.5|552.3|17
1620665100000|2021-05-10 16:45:00|553.3|552|553|551.8|553.3|552|553|551.5|82
1620665400000|2021-05-10 16:50:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.3|35
1620665700000|2021-05-10 16:55:00|553|551.8|554|552.8|554|552.8|552.8|551.5|49
1620666000000|2021-05-10 17:00:00|553.8|552.5|554.3|553|554.5|553.3|553.8|552.5|351
1620666300000|2021-05-10 17:05:00|554.5|553.3|555|553.8|555|553.8|554.5|553.3|115
1620666600000|2021-05-10 17:10:00|555.3|553.5|555.5|554.3|555.5|554.3|554.8|553.5|150
1620666900000|2021-05-10 17:15:00|555.3|554|555|553.8|555.5|554.3|554.5|553.3|232
1620667200000|2021-05-10 17:20:00|555.3|553.5|555.5|554.3|555.5|554.3|555.3|553.5|32
1620667500000|2021-05-10 17:25:00|555.8|554.5|555.5|554.3|555.8|554.5|555.5|554.3|210
1620667800000|2021-05-10 17:30:00|555.3|554|555.8|554.5|555.8|554.5|555.3|553.8|3664
1620668100000|2021-05-10 17:35:00|555.5|554.3|555.8|554.3|555.8|554.5|555|553.8|826
1620668400000|2021-05-10 17:40:00|555.5|554|555.5|554.3|555.8|554.3|555|553.8|2
1620668700000|2021-05-10 17:45:00|555.3|554|555.8|554.3|555.8|554.5|555.3|554|70
1620669000000|2021-05-10 17:50:00|555.5|554|555.3|554|555.8|554|555.3|553.8|76
1620669300000|2021-05-10 17:55:00|555.5|554.3|556|554.8|556|554.8|555.5|554|4
1620669600000|2021-05-10 18:00:00|555.8|554.5|555.3|553.8|556|554.8|555|553.8|295
1620669900000|2021-05-10 18:05:00|555.5|554|555.3|554|555.5|554.3|555|553.8|633
1620670200000|2021-05-10 18:10:00|555|553.8|554.8|553.5|555.3|554|554.8|553.5|261
1620670500000|2021-05-10 18:15:00|554.5|553.3|554.8|553.3|554.8|553.5|553.5|552.3|18
1620670800000|2021-05-10 18:20:00|554.5|553|554|552.5|554.5|553.3|553.8|552.5|0
1620671100000|2021-05-10 18:25:00|553.8|552.8|555.3|554|555.5|554.3|553.8|552.8|52
1620671400000|2021-05-10 18:30:00|555|553.8|554.3|553|555.3|554|554.3|553|30
1620671700000|2021-05-10 18:35:00|554|552.8|554|552.8|554.3|553|553.8|552.5|3
1620672000000|2021-05-10 18:40:00|554.3|553|554|552.5|554.3|553|553.8|552.5|12
1620672300000|2021-05-10 18:45:00|553.8|552.8|554.5|553.3|554.5|553.3|553.8|552.5|24
1620672600000|2021-05-10 18:50:00|554.3|553|554.3|553|554.5|553.3|554|552.8|86
1620672900000|2021-05-10 18:55:00|554|552.8|554|552.8|554.3|552.8|554|552.8|29
1620673500000|2021-05-10 19:05:00|||||||||100
1620673800000|2021-05-10 19:10:00|554.3|553|554|552.8|554.3|553|554|552.8|0
1620674100000|2021-05-10 19:15:00|553.8|552.5|553.5|552.3|553.8|552.5|553.5|552.3|37
1620674400000|2021-05-10 19:20:00|553.3|552|553.3|552|553.3|552|553.3|551.8|6
1620674700000|2021-05-10 19:25:00|553.5|552.3|553.8|552.5|553.8|552.5|553.5|552.3|45
1620675000000|2021-05-10 19:30:00|554|552.8|554.5|553.3|554.5|553.3|553.8|552.5|0
1620675300000|2021-05-10 19:35:00|554.8|553|554.5|553.3|554.8|553.5|554.5|553|2
1620675900000|2021-05-10 19:45:00|554.8|553.5|554.5|553.3|554.8|553.5|554.5|553|0
1620676200000|2021-05-10 19:50:00|554.3|553|554.3|553|554.5|553.3|554.3|553|2
1620676500000|2021-05-10 19:55:00|554.5|553.3|553.8|552.5|554.5|553.3|553.8|552.5|1
1620676800000|2021-05-10 20:00:00|554|552.8|553.8|552.3|554|552.8|553.5|552.3|0
1620677100000|2021-05-10 20:05:00|553.5|552.5|554.3|552.8|554.3|552.8|553.5|552.3|0
1620677400000|2021-05-10 20:10:00|554|553|554.5|553|554.5|553.3|554|553|0
1620677700000|2021-05-10 20:15:00|554.3||554.3||554.5||554.3||0
1620678000000|2021-05-10 20:20:00|554.5|553.3|554.5|553|554.5|553.3|554.3|553|0
1620678300000|2021-05-10 20:25:00|554.8|553.3|554.5|553.3|554.8|553.3|554.5|553.3|0
1620678600000|2021-05-10 20:30:00|554.8|553.5|554.8|553.3|555|553.5|554.5|553.3|0
1620678900000|2021-05-10 20:35:00|554.5||554.5||554.8||554.5||1
1620679200000|2021-05-10 20:40:00|554.8|553|554.8|553.5|555|553.5|554.5|553|0
1620679500000|2021-05-10 20:45:00|555|553.3|555|553.8|555|553.8|555|553.3|15
1620679800000|2021-05-10 20:50:00|554.8|553.5|554.8|553.5|555|553.8|554.8|553.5|256
1620680100000|2021-05-10 20:55:00|555|553.8|555|553.5|555|553.8|554.8|553.5|35
1620680400000|2021-05-10 21:00:00|555.3|553.3|555.3|552.8|555.3|553.3|555.3|552.8|0
1620680700000|2021-05-10 21:05:00|555||554.8||555||554.8||0
1620681000000|2021-05-10 21:10:00|554.5||555.3||555.3||554.3||0
1620683700000|2021-05-10 21:55:00|555||555||555||555||0
1620608400000|2021-05-10 01:00:00|560.3|559|561.3|560|561.3|560|560|558.5|100
1620608700000|2021-05-10 01:05:00|561.5|560.3|561|559.8|561.8|560.3|561|559.8|4
1620609000000|2021-05-10 01:10:00|560.8|559.5|561.3|560|561.3|560|560.8|559.5|4
1620609300000|2021-05-10 01:15:00|561|559.8|561.8|560.5|562|560.5|560.8|559.5|4
1620609600000|2021-05-10 01:20:00|562|560.8|561.8|560.5|562|560.8|561.5|560.3|4
1620609900000|2021-05-10 01:25:00|561.5|560.3|561.8|560.5|562|560.8|561.5|560.3|2
1620610200000|2021-05-10 01:30:00|561.5|560.3|561|559.8|561.5|560.3|560.8|559.5|0
1620610500000|2021-05-10 01:35:00|561.3|559.5|561.3|559.8|561.3|560|560.8|559.5|3
1620610800000|2021-05-10 01:40:00|561|560|561.8|560.3|561.8|560.5|561|559.8|22
1620611100000|2021-05-10 01:45:00|561.5|560.5|561.8|560.3|561.8|560.5|561.5|560|53
1620611400000|2021-05-10 01:50:00|561.5|560|561.3|559.8|561.5|560.3|560.5|559.3|14
1620611700000|2021-05-10 01:55:00|561|560|561|559.8|561.3|560|561|559.5|3
1620612000000|2021-05-10 02:00:00|560.8|559.5|560.8|559.5|561|559.5|560.5|559.3|9
1620612300000|2021-05-10 02:05:00|560.5|559.3|560.5|559|560.8|559.3|560.3|559|1
1620612600000|2021-05-10 02:10:00|560.3|559.3|559.8|558.3|560.3|559.3|559.8|558.3|8
1620612900000|2021-05-10 02:15:00|559.5|558.5|559.8|558.3|559.8|558.5|559.3|558|7
1620613200000|2021-05-10 02:20:00|559.5|558.5|559|557.8|559.5|558.5|558.8|557.5|0
1620613500000|2021-05-10 02:25:00|558.8|557.5|558.8|557.3|559.3|557.8|558.8|557.3|0
1620613800000|2021-05-10 02:30:00|558.5|557|559.3|558|559.5|558.3|558.5|557|1
1620614100000|2021-05-10 02:35:00|559.5|557.8|559|557.8|559.8|558.3|559|557.8|1
1620614400000|2021-05-10 02:40:00|558.8|557.5|558.5|557|558.8|557.8|558.5|557|2
1620614700000|2021-05-10 02:45:00|558.3|557.3|557.8|556.5|558.5|557.3|557.8|556.5|13
1620615000000|2021-05-10 02:50:00|558|556.3|558|556.8|558|556.8|557.5|556.3|25
1620615300000|2021-05-10 02:55:00|558.3|556.5|557.3|556|558.3|556.8|557.3|556|11
1620615600000|2021-05-10 03:00:00|557.5|555.8|556.8|555.5|557.5|555.8|556.3|555|37
1620615900000|2021-05-10 03:05:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|4
1620616200000|2021-05-10 03:10:00|556.3|555|556.5|555|556.5|555.3|556.3|555|1
1620616500000|2021-05-10 03:15:00|556.3|555.3|556.5|555.3|556.8|555.5|556.3|555|3
1620616800000|2021-05-10 03:20:00|556.3|555|557|555.8|557|555.8|556.3|555|19
1620617100000|2021-05-10 03:25:00|||||||||56
1620617400000|2021-05-10 03:30:00|556.8|555.5|556.8|555.5|557|555.5|556.8|555.3|14
1620617700000|2021-05-10 03:35:00|557||556.8||557||556.8||0
1620618000000|2021-05-10 03:40:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555.3|0
1620618300000|2021-05-10 03:45:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555.3|5
1620618600000|2021-05-10 03:50:00|557||557||557||557||0
1620618900000|2021-05-10 03:55:00|556.8||556.8||556.8||556.8||0
1620619200000|2021-05-10 04:00:00|557|555.8|557|555.5|557|555.8|556.8|555.5|400
1620619500000|2021-05-10 04:05:00|557.3|555.8|557|555.8|557.3|556|557|555.5|5
1620619800000|2021-05-10 04:10:00|557.3|555.5|557.3|556|557.3|556|557|555.5|0
1620620100000|2021-05-10 04:15:00|557.5|555.8|557.3|555.8|557.5|556|557.3|555.8|0
1620620400000|2021-05-10 04:20:00|557|556|557.3|556|557.3|556|557|555.8|0
1620620700000|2021-05-10 04:25:00|557.5|555.8|557.5|556.3|557.5|556.3|557.3|555.8|0
1620621000000|2021-05-10 04:30:00|557.3|556|557.5|556|557.5|556.3|557.3|556|0
1620621300000|2021-05-10 04:35:00||556.3||556||556.3||556|0
1620621600000|2021-05-10 04:40:00|557.8|556.3|557.8|556.5|557.8|556.5|557.8|556|0
1620621900000|2021-05-10 04:45:00||556.3||556.3||556.5||556.3|0
1620622200000|2021-05-10 04:50:00|557.5|556.5|557.8|556.5|557.8|556.5|557.5|556.3|1
1620622500000|2021-05-10 04:55:00||556.3||556.5||556.5||556.3|12
1620622800000|2021-05-10 05:00:00|557.5|556.3|557.5|556.3|557.5|556.5|557.5|556|1
1620623100000|2021-05-10 05:05:00|557.8|556|557.5|556.3|557.8|556.3|557.5|556|0
1620623400000|2021-05-10 05:10:00|557.3|556|557.5|556|557.5|556.3|557.3|556|0
1620623700000|2021-05-10 05:15:00||556.3||556.3||556.3||556|1
1620624000000|2021-05-10 05:20:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|0
1620624300000|2021-05-10 05:25:00|557.3|556|557.5|556.3|557.8|556.3|557.3|556|0
1620624600000|2021-05-10 05:30:00|557.3|556|557.8|556.5|557.8|556.5|556.8|555.5|1
1620624900000|2021-05-10 05:35:00|558|556.3|558|556.5|558.3|557|558|556.3|21
1620625200000|2021-05-10 05:40:00|557.8|556.8|557.8|556.5|558|556.8|557.5|556.3|200
1620625500000|2021-05-10 05:45:00|558|556.8|558|556.8|558.3|557|558|556.5|7
1620625800000|2021-05-10 05:50:00|557.8|556.5|557.8|556.3|557.8|556.8|557.5|556.3|3
1620626100000|2021-05-10 05:55:00|557.5|556.5|557.8|556.5|557.8|556.5|557.5|556.3|0
1620626400000|2021-05-10 06:00:00|558|556.8|558.3|557|559|557.8|558|556.5|13
1620626700000|2021-05-10 06:05:00|558.5|557.3|559|557.8|559|557.8|558.5|557|410
1620627000000|2021-05-10 06:10:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|50
1620627300000|2021-05-10 06:15:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|14
1620627600000|2021-05-10 06:20:00|558.8|557.5|559.5|558.3|559.5|558.3|558.8|557.5|16
1620627900000|2021-05-10 06:25:00|559.3|558|560|558.8|560|558.8|559.3|558|19
1620628200000|2021-05-10 06:30:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|7
1620628500000|2021-05-10 06:35:00|559|557.8|559|557.8|559.3|558|558.8|557.5|35
1620628800000|2021-05-10 06:40:00|558.8|557.5|559|557.8|559.3|557.8|558.5|557.3|29
1620629100000|2021-05-10 06:45:00|559.3|558|559.3|558|559.3|558|559|557.8|0
1620629400000|2021-05-10 06:50:00|559.5|558.3|560|558.8|560.3|559|559.5|558|43
1620629700000|2021-05-10 06:55:00|560.3|559|560|558.8|560.3|559|559.8|558.5|7
1620630000000|2021-05-10 07:00:00|559.8|558.5|559|557.8|560|558.8|559|557.8|31
1620630300000|2021-05-10 07:05:00|559.3|558|558.3|557|559.3|558|558|556.8|83
1620630600000|2021-05-10 07:10:00|558.5|557.3|557.8|556.3|558.5|557.3|557.8|556.3|34
1620630900000|2021-05-10 07:15:00|558|556.5|557.5|556.3|558|556.8|557.3|556|65
1620631200000|2021-05-10 07:20:00|557.3|556|557.8|556.5|558|556.5|557|555.8|98
1620631500000|2021-05-10 07:25:00|558|556.3|557.5|556.3|558|556.8|557.3|556|185
1620631800000|2021-05-10 07:30:00|557.3|556|558.3|557|558.5|557|557.3|556|86
1620632100000|2021-05-10 07:35:00|558.5|557.3|558.8|557.5|559|557.5|558.3|557|74
1620632400000|2021-05-10 07:40:00|559|557.3|558.3|557|559|557.5|558|556.8|14
1620632700000|2021-05-10 07:45:00|558|556.8|558|556.5|558.3|556.8|557.5|556.3|511
1620633000000|2021-05-10 07:50:00|557.8|556.8|558|556.8|558.3|557|557.8|556.5|287
1620633300000|2021-05-10 07:55:00|557.8|556.5|557.3|556|558|556.5|557.3|556|200
1620633600000|2021-05-10 08:00:00|557.5|555.8|557.8|556.3|557.8|556.5|557.3|555.8|56
1620633900000|2021-05-10 08:05:00|558|556.5|558|556.8|558.3|557|558|556.3|27
1620634200000|2021-05-10 08:10:00|557.8|556.5|557|555.5|557.8|556.8|556.8|555.5|138
1620634500000|2021-05-10 08:15:00|556.8|555.8|557.5|556|557.5|556.3|556.8|555.5|123
1620634800000|2021-05-10 08:20:00|557.8|556.3|558.3|557|558.3|557|557.5|556.3|80
1620635100000|2021-05-10 08:25:00|558|556.8|558|556.8|558.8|557.5|557.8|556.5|164
1620635400000|2021-05-10 08:30:00|558.3|557|557.5|556.3|558.3|557|557|555.8|487
1620635700000|2021-05-10 08:35:00|557.8|556|558.3|556.8|558.3|557|557.5|556|198
1620636000000|2021-05-10 08:40:00|558|557|558.8|557.5|558.8|557.5|557.8|556.5|218
1620636300000|2021-05-10 08:45:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|155
1620636600000|2021-05-10 08:50:00|558|556.8|557.5|556.3|558|556.8|557.3|556|268
1620636900000|2021-05-10 08:55:00|557.3|556|557.5|556.3|557.8|556.3|557|555.8|243
1620637200000|2021-05-10 09:00:00|557.8|556.5|556.8|555.5|557.8|556.5|556.8|555.5|143
1620637500000|2021-05-10 09:05:00|556.5|555.3|556.5|555.3|556.8|555.3|556.3|555|231
1620637800000|2021-05-10 09:10:00|556.3|555|556|554.8|556.3|555|555.8|554.5|114
1620638100000|2021-05-10 09:15:00|555.8|554.5|555.8|554.5|556|554.8|555.3|554|70
1620638400000|2021-05-10 09:20:00|556|554.3|556.3|555|556.3|555|555.8|554.3|23
1620638700000|2021-05-10 09:25:00|556|554.8|555.5|554.3|556|555|555.5|554|11
1620639000000|2021-05-10 09:30:00|555.8|554.5|555.5|554.3|555.8|554.5|554.8|553.5|172
1620639300000|2021-05-10 09:35:00|555.3|554|556.5|555.3|556.5|555.3|555.3|554|152
1620639600000|2021-05-10 09:40:00|556.3|555|556|554.8|556.5|555.3|556|554.8|77
1620639900000|2021-05-10 09:45:00|555.8|554.5|555|553.8|555.8|554.8|555|553.8|23
1620640200000|2021-05-10 09:50:00|555.3|553.5|555.5|554.3|555.8|554.3|555|553.5|557
1620640500000|2021-05-10 09:55:00|555.8|554|555.8|554.5|556|554.8|555.5|554|117
1620640800000|2021-05-10 10:00:00|555.5|554.3|555.8|554.3|556|554.8|555.5|554.3|82
1620641100000|2021-05-10 10:05:00|556|554.5|556|554.8|556|554.8|555.8|554.3|31
1620641400000|2021-05-10 10:10:00|556.3|555|556|554.8|556.3|555|555.5|554.3|37
1620641700000|2021-05-10 10:15:00|555.8|554.5|556|554.8|556.3|555|555.5|554.3|148
1620642000000|2021-05-10 10:20:00|556.3|555|556.5|555.3|556.5|555.3|556|554.8|9
1620642300000|2021-05-10 10:25:00|556.3|555|557|555.8|557|555.8|556.3|555|181
1620642600000|2021-05-10 10:30:00|557.3|556|557|555.5|557.3|556|556.8|555.5|38
1620642900000|2021-05-10 10:35:00|556.8|555.3|556.5|555.3|557|555.8|556.5|555.3|83
1620643200000|2021-05-10 10:40:00|556.8|555|556.8|555.5|556.8|555.5|556.5|555|35
1620643500000|2021-05-10 10:45:00|556.5|555.3|556.8|555.5|557|555.5|556.3|555|22
1620643800000|2021-05-10 10:50:00|557|555.8|557.5|556.3|557.8|556.5|556.8|555.5|36
1620644100000|2021-05-10 10:55:00|557.8|556.5|557|555.8|557.8|556.5|557|555.8|91
1620644400000|2021-05-10 11:00:00|557.3|556|556.8|555.5|557.3|556|556.5|555.3|423
1620644700000|2021-05-10 11:05:00|557|555.3|557|555.8|557|555.8|556.8|555.3|147
1620645000000|2021-05-10 11:10:00|557.3|555.5|557.5|556.3|557.5|556.3|557|555.5|48
1620645300000|2021-05-10 11:15:00|557.3|556|558.5|557.3|558.5|557.3|557.3|556|687
1620645600000|2021-05-10 11:20:00|558.3|557|558.5|557.3|558.5|557.3|558.3|556.8|11
1620645900000|2021-05-10 11:25:00|558.8|557|558.8|557.5|559|557.8|558.5|557|51
1620646200000|2021-05-10 11:30:00|559|557.8|559.5|558.3|559.5|558.3|558.8|557.8|93
1620646500000|2021-05-10 11:35:00|559.3|558|559.3|558|559.3|558|559|557.8|57
1620646800000|2021-05-10 11:40:00|559.5|558.3|560|558.8|560|558.8|559.3|558|38
1620647100000|2021-05-10 11:45:00|560.3|559|559.8|558.3|560.3|559|559.5|558|25
1620647400000|2021-05-10 11:50:00|559.5|558.5|559.5|558|559.8|558.5|559.5|558|48
1620647700000|2021-05-10 11:55:00|559.3|558.3|559.3|558|559.5|558.3|559|557.8|10
1620648000000|2021-05-10 12:00:00|559|557.8|559.5|558.3|559.8|558.5|559|557.5|45
1620648300000|2021-05-10 12:05:00|559.8|558.5|559.8|558.5|560.3|558.8|559.8|558.5|178
1620648600000|2021-05-10 12:10:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|106
1620648900000|2021-05-10 12:15:00|559.8|558.5|559|557.8|559.8|558.5|558.8|557.5|119
1620649200000|2021-05-10 12:20:00|558.8|557.5|558.8|557.5|559|557.8|558.8|557.5|87
1620649500000|2021-05-10 12:25:00|558.5|557.3|559|557.8|559.3|557.8|558.5|557.3|18
1620649800000|2021-05-10 12:30:00|558.8|557.5|558.5|557.3|559.3|558|558.5|557.3|436
1620650100000|2021-05-10 12:35:00|558.3|557|558.5|557.3|558.8|557.5|558|556.8|48
1620650400000|2021-05-10 12:40:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|84
1620650700000|2021-05-10 12:45:00|558.8|557.5|558|556.8|558.8|557.5|558|556.8|77
1620651000000|2021-05-10 12:50:00|558.3|557|557.8|556.5|558.3|557|557.8|556.5|772
1620651300000|2021-05-10 12:55:00|557.5|556.3|558|556.8|558.3|556.8|557.3|556|205
1620651600000|2021-05-10 13:00:00|558.3|557.3|558.5|557.3|558.8|557.5|557.5|556.3|42
1620651900000|2021-05-10 13:05:00|558.8|557|557.5|556.3|558.8|557.3|557.3|556|82
1620652200000|2021-05-10 13:10:00|557.3|556|558.5|557|558.8|557.5|557|555.8|98
1620652500000|2021-05-10 13:15:00|558.3|557.3|558.8|557.5|558.8|557.5|558|556.8|195
1620652800000|2021-05-10 13:20:00|559|557.8|558.8|557.5|559|557.8|558.3|557|420
1620653100000|2021-05-10 13:25:00|558.5|557.3|558.8|557.5|559|557.8|558.3|557|205
1620653400000|2021-05-10 13:30:00|558.5|557.3|558.3|557|559.3|558|558.3|556.8|122
1620653700000|2021-05-10 13:35:00|558|556.8|557.8|556.5|558|556.8|557.5|556|131
1620654000000|2021-05-10 13:40:00|557.5|556.3|556|554.8|557.8|556.5|556|554.8|213
1620654300000|2021-05-10 13:45:00|555.8|554.5|555.3|553.8|555.8|554.5|553.8|552.5|919
1620654600000|2021-05-10 13:50:00|555|554|554.3|553|555.3|554|554|552.5|1195
1620654900000|2021-05-10 13:55:00|554|552.8|554.5|553.3|555.5|554.3|553.8|552.5|197
1620655200000|2021-05-10 14:00:00|554.3|553|552.3|551|554.8|553.3|551|549.8|195
1620655500000|2021-05-10 14:05:00|552|550.8|551.8|550.5|553.3|552|551.5|550.3|590
1620655800000|2021-05-10 14:10:00|551.5|550.3|552.8|551.5|553.5|552.3|551.5|550.3|191
1620656100000|2021-05-10 14:15:00|552.5|551.3|553|551.8|553.3|552|552.3|551|106
1620656400000|2021-05-10 14:20:00|552.8|551.5|552.5|551.3|553|551.8|551.8|550.5|946
1620656700000|2021-05-10 14:25:00|552.3|551|551.3|550|552.3|551.3|550.5|549.3|678
1620657000000|2021-05-10 14:30:00|551.5|549.8|551.5|550.3|553|551.8|551.3|549.8|700
1620657300000|2021-05-10 14:35:00|551.3|550|552.3|551|552.8|551.5|551.3|550|594
1620657600000|2021-05-10 14:40:00|552|550.8|551.8|550.5|552.3|551|551.5|550.3|47
1620657900000|2021-05-10 14:45:00|551.5|550.3|551.3|550|551.5|550.3|550.8|549.5|484
1620658200000|2021-05-10 14:50:00|551|549.8|549.8|548.5|551.3|550|548.5|547.3|141
1620658500000|2021-05-10 14:55:00|549.5|548.3|551|549.8|551|549.8|549.5|548.3|220
1620658800000|2021-05-10 15:00:00|550.8|549.5|551.8|550.5|551.8|550.5|550.5|549.3|911
1620659100000|2021-05-10 15:05:00|551.5|550.3|552.5|551.3|552.8|551.5|551.5|550.3|158
1620659400000|2021-05-10 15:10:00|552.3|551|552.5|551.3|552.8|551.5|552|550.8|39
1620659700000|2021-05-10 15:15:00|552.3|551|551.5|550.3|552.5|551.3|551|549.8|162
1620660000000|2021-05-10 15:20:00|551.8|550.5|553.5|552.3|553.8|552.5|551.8|550.5|507
1620660300000|2021-05-10 15:25:00|553.3|552|553|551.8|553.5|552.3|552.5|551.3|471
1620660600000|2021-05-10 15:30:00|552.8|551.5|551.8|550.3|553|551.8|551.5|550|1524
1620660900000|2021-05-10 15:35:00|551.5|550.5|553|551.8|553|551.8|551.5|550.3|24
1620661200000|2021-05-10 15:40:00|552.8|551.5|552.8|551.5|553.3|551.8|552.5|551.3|42
1620661500000|2021-05-10 15:45:00|553|551.8|553.5|552.3|553.8|552.5|553|551.8|332
1620661800000|2021-05-10 15:50:00|553.8|552.5|553|551.8|553.8|552.5|552.8|551.5|814
1620662100000|2021-05-10 15:55:00|553.3|552|554.3|553|554.3|553|553|551.8|112
1620662400000|2021-05-10 16:00:00|554|552.8|554|552.8|554.3|553|553.8|552.5|53
1620662700000|2021-05-10 16:05:00|554.3|553|554|552.8|554.3|553|554|552.8|93
1620663000000|2021-05-10 16:10:00|554.3|553|554.5|553.3|554.5|553.3|553.8|552.5|18
1620663300000|2021-05-10 16:15:00|554.3|553|554.5|553.3|554.8|553.5|554|552.8|100
1620663600000|2021-05-10 16:20:00|554.8|553.5|554.5|553.3|555|553.8|554.5|553.3|28
1620663900000|2021-05-10 16:25:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|108
1620664200000|2021-05-10 16:30:00|554.8|553.5|554.3|553|555|553.8|554|552.8|284
1620664500000|2021-05-10 16:35:00|554.5|553.3|554.8|553.5|554.8|553.5|554|552.8|91
1620664800000|2021-05-10 16:40:00|554.5|553.3|553.5|552.3|554.8|553.5|553.5|552.3|17
1620665100000|2021-05-10 16:45:00|553.3|552|553|551.8|553.3|552|553|551.5|82
1620665400000|2021-05-10 16:50:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.3|35
1620665700000|2021-05-10 16:55:00|553|551.8|554|552.8|554|552.8|552.8|551.5|49
1620666000000|2021-05-10 17:00:00|553.8|552.5|554.3|553|554.5|553.3|553.8|552.5|351
1620666300000|2021-05-10 17:05:00|554.5|553.3|555|553.8|555|553.8|554.5|553.3|115
1620666600000|2021-05-10 17:10:00|555.3|553.5|555.5|554.3|555.5|554.3|554.8|553.5|150
1620666900000|2021-05-10 17:15:00|555.3|554|555|553.8|555.5|554.3|554.5|553.3|232
1620667200000|2021-05-10 17:20:00|555.3|553.5|555.5|554.3|555.5|554.3|555.3|553.5|32
1620667500000|2021-05-10 17:25:00|555.8|554.5|555.5|554.3|555.8|554.5|555.5|554.3|210
1620667800000|2021-05-10 17:30:00|555.3|554|555.8|554.5|555.8|554.5|555.3|553.8|3664
1620668100000|2021-05-10 17:35:00|555.5|554.3|555.8|554.3|555.8|554.5|555|553.8|826
1620668400000|2021-05-10 17:40:00|555.5|554|555.5|554.3|555.8|554.3|555|553.8|2
1620668700000|2021-05-10 17:45:00|555.3|554|555.8|554.3|555.8|554.5|555.3|554|70
1620669000000|2021-05-10 17:50:00|555.5|554|555.3|554|555.8|554|555.3|553.8|76
1620669300000|2021-05-10 17:55:00|555.5|554.3|556|554.8|556|554.8|555.5|554|4
1620669600000|2021-05-10 18:00:00|555.8|554.5|555.3|553.8|556|554.8|555|553.8|295
1620669900000|2021-05-10 18:05:00|555.5|554|555.3|554|555.5|554.3|555|553.8|633
1620670200000|2021-05-10 18:10:00|555|553.8|554.8|553.5|555.3|554|554.8|553.5|261
1620670500000|2021-05-10 18:15:00|554.5|553.3|554.8|553.3|554.8|553.5|553.5|552.3|18
1620670800000|2021-05-10 18:20:00|554.5|553|554|552.5|554.5|553.3|553.8|552.5|0
1620671100000|2021-05-10 18:25:00|553.8|552.8|555.3|554|555.5|554.3|553.8|552.8|52
1620671400000|2021-05-10 18:30:00|555|553.8|554.3|553|555.3|554|554.3|553|30
1620671700000|2021-05-10 18:35:00|554|552.8|554|552.8|554.3|553|553.8|552.5|3
1620672000000|2021-05-10 18:40:00|554.3|553|554|552.5|554.3|553|553.8|552.5|12
1620672300000|2021-05-10 18:45:00|553.8|552.8|554.5|553.3|554.5|553.3|553.8|552.5|24
1620672600000|2021-05-10 18:50:00|554.3|553|554.3|553|554.5|553.3|554|552.8|86
1620672900000|2021-05-10 18:55:00|554|552.8|554|552.8|554.3|552.8|554|552.8|29
1620673500000|2021-05-10 19:05:00|||||||||100
1620673800000|2021-05-10 19:10:00|554.3|553|554|552.8|554.3|553|554|552.8|0
1620674100000|2021-05-10 19:15:00|553.8|552.5|553.5|552.3|553.8|552.5|553.5|552.3|37
1620674400000|2021-05-10 19:20:00|553.3|552|553.3|552|553.3|552|553.3|551.8|6
1620674700000|2021-05-10 19:25:00|553.5|552.3|553.8|552.5|553.8|552.5|553.5|552.3|45
1620675000000|2021-05-10 19:30:00|554|552.8|554.5|553.3|554.5|553.3|553.8|552.5|0
1620675300000|2021-05-10 19:35:00|554.8|553|554.5|553.3|554.8|553.5|554.5|553|2
1620675900000|2021-05-10 19:45:00|554.8|553.5|554.5|553.3|554.8|553.5|554.5|553|0
1620676200000|2021-05-10 19:50:00|554.3|553|554.3|553|554.5|553.3|554.3|553|2
1620676500000|2021-05-10 19:55:00|554.5|553.3|553.8|552.5|554.5|553.3|553.8|552.5|1
1620676800000|2021-05-10 20:00:00|554|552.8|553.8|552.3|554|552.8|553.5|552.3|0
1620677100000|2021-05-10 20:05:00|553.5|552.5|554.3|552.8|554.3|552.8|553.5|552.3|0
1620677400000|2021-05-10 20:10:00|554|553|554.5|553|554.5|553.3|554|553|0
1620677700000|2021-05-10 20:15:00|554.3||554.3||554.5||554.3||0
1620678000000|2021-05-10 20:20:00|554.5|553.3|554.5|553|554.5|553.3|554.3|553|0
1620678300000|2021-05-10 20:25:00|554.8|553.3|554.5|553.3|554.8|553.3|554.5|553.3|0
1620678600000|2021-05-10 20:30:00|554.8|553.5|554.8|553.3|555|553.5|554.5|553.3|0
1620678900000|2021-05-10 20:35:00|554.5||554.5||554.8||554.5||1
1620679200000|2021-05-10 20:40:00|554.8|553|554.8|553.5|555|553.5|554.5|553|0
1620679500000|2021-05-10 20:45:00|555|553.3|555|553.8|555|553.8|555|553.3|15
1620679800000|2021-05-10 20:50:00|554.8|553.5|554.8|553.5|555|553.8|554.8|553.5|256
1620680100000|2021-05-10 20:55:00|555|553.8|555|553.5|555|553.8|554.8|553.5|35
1620680400000|2021-05-10 21:00:00|555.3|553.3|555.3|552.8|555.3|553.3|555.3|552.8|0
1620680700000|2021-05-10 21:05:00|555||554.8||555||554.8||0
1620681000000|2021-05-10 21:10:00|554.5||555.3||555.3||554.3||0
1620683700000|2021-05-10 21:55:00|555||555||555||555||0
1620694800000|2021-05-11 01:00:00|551.5|550.3|550.8|549.5|551.5|550.3|550.3|549|13
1620695100000|2021-05-11 01:05:00|550.5|549.3|551.3|549.8|551.5|550.3|550.5|549.3|0
1620695400000|2021-05-11 01:10:00|551|550|551.8|550.3|551.8|550.3|551|549.8|0
1620695700000|2021-05-11 01:15:00|551.5|550.5|552|550.8|552|550.8|551.5|550.3|0
1620696000000|2021-05-11 01:20:00|552.3|551|552.3|550.8|552.5|551|552|550.8|0
1620696300000|2021-05-11 01:25:00|552|550.5|551.8|550.5|552.3|550.8|551.8|550.5|0
1620696600000|2021-05-11 01:30:00|552|550.8|552.3|551|552.5|551|552|550.5|0
1620696900000|2021-05-11 01:35:00|552.5|550.8|552.5|551|552.5|551.3|552.3|550.8|0
1620697200000|2021-05-11 01:40:00|552.3|551.3|552|550.8|552.5|551.3|552|550.5|0
1620697500000|2021-05-11 01:45:00|552.3|550.5|552.3|550.8|552.3|551|552|550.5|119
1620697800000|2021-05-11 01:50:00|552|551|552.8|551.3|552.8|551.3|552|551|0
1620698100000|2021-05-11 01:55:00|552.5|551.5|552.5|551|552.8|551.5|552.3|551|0
1620698400000|2021-05-11 02:00:00|552.3|550.8|551.8|550.5|552.3|550.8|551.8|550.5|66
1620698700000|2021-05-11 02:05:00|552|550.3|551.5|550.3|552|550.3|551.5|550|1
1620699000000|2021-05-11 02:10:00||550||550.3||550.3||550|0
1620699300000|2021-05-11 02:15:00|551.8|550|551.8|550.5|551.8|550.5|551.5|550|7
1620699600000|2021-05-11 02:20:00|552|550.8|552|550.8|552|550.8|551.8|550.5|25
1620699900000|2021-05-11 02:25:00|552.3|550.5|552.3|551|552.3|551|552.3|550.5|1
1620700200000|2021-05-11 02:30:00|552|550.8|552.3|551|552.5|551|552|550.5|10
1620700500000|2021-05-11 02:35:00|552.5|551.3|552.8|551.3|552.8|551.3|552.3|551|17
1620700800000|2021-05-11 02:40:00|552.5|551.5|552.5|551.3|552.8|551.5|552.3|551|0
1620701100000|2021-05-11 02:45:00|552.8|551|551.8|550.5|552.8|551.5|551.8|550.5|0
1620701400000|2021-05-11 02:50:00|552|550.8|551.8|550.5|552|550.8|551.8|550.5|57
1620701700000|2021-05-11 02:55:00|552|550.3|551.8|550.5|552|550.8|551.8|550.3|0
1620702000000|2021-05-11 03:00:00|552|550.8|552|550.8|552|550.8|552|550.5|0
1620702300000|2021-05-11 03:05:00|552.3|550.5|552|550.5|552.3|551|551.8|550.5|0
1620702600000|2021-05-11 03:10:00|551.8|550.8|551.8|550.3|552|550.8|551.8|550.3|2
1620702900000|2021-05-11 03:15:00|552|550.5|551.8|550.5|552|550.5|551.8|550.3|0
1620703200000|2021-05-11 03:20:00|551.5|550.3|551.8|550.5|552|550.8|551.5|550.3|1
1620703500000|2021-05-11 03:25:00|552|550.3|551.8|550.5|552|550.5|551.5|550.3|110
1620703800000|2021-05-11 03:30:00|552|550.3|551.5|550.3|552|550.5|551.5|550.3|0
1620704100000|2021-05-11 03:35:00|551.8|550.5|551.8|550.5|552|550.5|551.8|550.5|0
1620704400000|2021-05-11 03:40:00|551.5|550.3|551.8|550.3|551.8|550.5|551.5|550.3|3
1620704700000|2021-05-11 03:45:00|551.5|550.5|552|550.8|552|550.8|551.5|550.3|27
1620705000000|2021-05-11 03:50:00|552.3||552||552.3||552||0
1620705300000|2021-05-11 03:55:00|551.8|550.5|552|550.5|552|550.8|551.8|550.5|0
1620705600000|2021-05-11 04:00:00|551.8|550.8|551.8|550.5|552.3|550.8|551.8|550.5|0
1620705900000|2021-05-11 04:05:00|552|550.8|552|550.8|552.3|550.8|552|550.8|0
1620706200000|2021-05-11 04:10:00||550.5||550.5||550.8||550.5|0
1620706500000|2021-05-11 04:15:00||550.8||550.8||550.8||550.8|3
1620706800000|2021-05-11 04:20:00|552.3|550.5|552.3|551|552.3|551|552.3|550.5|0
1620707100000|2021-05-11 04:25:00||550.8||551||551||550.8|0
1620707400000|2021-05-11 04:30:00|552|550.8|552|550.8|552.3|551|552|550.5|0
1620707700000|2021-05-11 04:35:00|551.8|550.5|551.8|550.5|551.8|550.8|551.8|550.3|2
1620708000000|2021-05-11 04:40:00|551.5|550.3|551.5|550.3|551.8|550.5|551.5|550.3|0
1620708300000|2021-05-11 04:45:00|551.3|550|551.5|550|551.5|550.3|551.3|550|51
1620708600000|2021-05-11 04:50:00|551.3|550.3|551.5|550|551.5|550.3|551.3|550|0
1620708900000|2021-05-11 04:55:00|551.3|550.3|551.3|550|551.3|550.3|551.3|550|0
1620709200000|2021-05-11 05:00:00|551.5|549.8|551|549.8|551.5|550|551|549.8|4
1620709500000|2021-05-11 05:05:00|551.3|549.5|550.8|549.5|551.3|549.5|550.8|549.3|9
1620709800000|2021-05-11 05:10:00|551|549.3|551|549.5|551|549.8|550.8|549.3|1
1620710100000|2021-05-11 05:15:00|550.8|549.8|551|549.8|551|549.8|550.8|549.5|0
1620710400000|2021-05-11 05:20:00|551.3|550|551.3|550|551.3|550|551.3|549.8|50
1620710700000|2021-05-11 05:25:00|551.5|550.3|551.5|550.3|551.5|550.3|551.3|550|12
1620711000000|2021-05-11 05:30:00|551.8|550.5|551.3|549.8|552|550.8|551|549.8|19
1620711300000|2021-05-11 05:35:00|551.5|550|551.8|550.5|552|550.5|551|549.8|9
1620711600000|2021-05-11 05:40:00|552|550.8|552.5|551|552.8|551.5|552|550.8|4
1620711900000|2021-05-11 05:45:00|552.3|551.3|552|550.8|552.3|551.3|552|550.5|12
1620712200000|2021-05-11 05:50:00|552.3|551|552.8|551.5|552.8|551.5|552.3|551|11
1620712500000|2021-05-11 05:55:00|553|551.8|553.5|552.3|553.8|552.5|553|551.8|203
1620712800000|2021-05-11 06:00:00|553.8|552|553.8|552.3|554|552.8|553.5|552|7
1620713100000|2021-05-11 06:05:00|553.5|552.5|553.3|552|553.8|552.5|553.3|552|3
1620713400000|2021-05-11 06:10:00|553.5|552.3|553|551.8|553.5|552.3|553|551.5|2
1620713700000|2021-05-11 06:15:00|553.3|552|553.3|552|553.3|552|552.8|551.5|1
1620714000000|2021-05-11 06:20:00|553|551.8|552.5|551.3|553|551.8|552.5|551.3|327
1620714300000|2021-05-11 06:25:00|552.8|551|552|550.5|552.8|551.3|551.8|550.5|5
1620714600000|2021-05-11 06:30:00|551.8|550.3|552|550.8|552.3|551|551.5|550.3|6
1620714900000|2021-05-11 06:35:00|552.3|551|552.5|551|552.5|551.3|551.8|550.5|98
1620715200000|2021-05-11 06:40:00|552.3|550.8|552|550.8|552.5|551.3|552|550.8|16
1620715500000|2021-05-11 06:45:00|552.3|550.5|552.3|550.8|552.3|551|551.8|550.5|1
1620715800000|2021-05-11 06:50:00|552|550.5|551.3|550|552.3|550.8|551.3|550|16
1620716100000|2021-05-11 06:55:00|551|549.8|551.3|550|551.3|550|551|549.8|13
1620716400000|2021-05-11 07:00:00|551.5|550.3|551.5|550.3|552|550.8|551.3|550|433
1620716700000|2021-05-11 07:05:00|551.8|550.5|551|549.5|551.8|550.5|550.8|549.5|120
1620717000000|2021-05-11 07:10:00|550.8|549.8|551|549.8|551.3|550|550.8|549.5|170
1620717300000|2021-05-11 07:15:00|551.3|550|551|549.8|551.5|550.3|551|549.5|9
1620717600000|2021-05-11 07:20:00|550.8|549.5|551|549.8|551.8|550.3|550.8|549.5|149
1620717900000|2021-05-11 07:25:00|550.8|549.5|550.8|549.5|551|549.8|550.5|549.3|26
1620718200000|2021-05-11 07:30:00|551|549.3|550.8|549.5|551.5|550.3|550.8|549.3|14
1620718500000|2021-05-11 07:35:00|551|549.8|551.5|550.3|551.5|550.3|550.8|549.8|310
1620718800000|2021-05-11 07:40:00|551.3|550|551.3|550|552|550.8|551.3|550|7
1620719100000|2021-05-11 07:45:00|551.5|550.3|550.8|549.5|551.8|550.5|550.8|549.5|196
1620719400000|2021-05-11 07:50:00|550.5|549.3|550.3|548.8|550.8|549.3|550|548.5|9
1620719700000|2021-05-11 07:55:00|550|549|550.5|549|550.5|549.3|550|548.8|120
1620720000000|2021-05-11 08:00:00|550.3|549.3|549.5|548.3|550.5|549.3|549.5|548.3|391
1620720300000|2021-05-11 08:05:00|549.8|548.5|549.8|548.3|550|548.8|549.5|548.3|47
1620720600000|2021-05-11 08:10:00|549.5|548.5|549.8|548.5|550|548.8|549.5|548.3|17
1620720900000|2021-05-11 08:15:00|549.5|548.3|549.5|548.3|550|548.8|549.3|548|318
1620721200000|2021-05-11 08:20:00|549.3|548|549.5|548.3|549.8|548.5|549.3|548|113
1620721500000|2021-05-11 08:25:00|549.3|548|549.5|548.3|550|548.8|549.3|548|340
1620721800000|2021-05-11 08:30:00|549.8|548.5|549.3|548|549.8|548.5|549.3|548|310
1620722100000|2021-05-11 08:35:00|549.5|548.3|549.5|548.3|550|548.8|549.5|548|62
1620722400000|2021-05-11 08:40:00|549.3|548|550.3|549|550.3|549|549.3|548|9
1620722700000|2021-05-11 08:45:00|550.5|548.8|551|549.8|551|549.8|550.5|548.8|20
1620723000000|2021-05-11 08:50:00|550.8|549.5|551.3|550|551.3|550|550.5|549.3|26
1620723300000|2021-05-11 08:55:00|551|549.8|550.8|549.5|551.3|550|550.8|549.5|42
1620723600000|2021-05-11 09:00:00|550.5|549.3|550.5|549.3|551|549.5|550.3|549|121
1620723900000|2021-05-11 09:05:00|550.8|549.5|551|549.8|551|549.8|550.5|549.3|23
1620724200000|2021-05-11 09:10:00|550.8|549.5|551.3|550|551.5|550.3|550.8|549.5|36
1620724500000|2021-05-11 09:15:00|551.5|550.3|552.3|551|552.5|551|551.3|550|108
1620724800000|2021-05-11 09:20:00|552|550.8|551.5|550.3|552.3|551|551.5|550.3|343
1620725100000|2021-05-11 09:25:00|551.8|550.5|551.3|550|551.8|550.5|551.3|550|90
1620725400000|2021-05-11 09:30:00|551|549.8|551.5|550.3|551.8|550.5|551|549.8|30
1620725700000|2021-05-11 09:35:00|551.8|550.5|551.8|550.5|552.5|551.3|551.5|550.5|220
1620726000000|2021-05-11 09:40:00|551.5|550.3|552|550.8|552|550.8|551.5|550.3|60
1620726300000|2021-05-11 09:45:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|12
1620726600000|2021-05-11 09:50:00|552.3|551|552.3|551|552.3|551|552|550.8|338
1620726900000|2021-05-11 09:55:00|552|550.8|552.5|551|552.5|551.3|552|550.8|22
1620727200000|2021-05-11 10:00:00|552.8|551.3|551.5|550.3|552.8|551.5|551.3|550|62
1620727500000|2021-05-11 10:05:00|551.8|550.5|551.5|550.3|552|550.8|551.5|550.3|30
1620727800000|2021-05-11 10:10:00|551.3|550|551.5|550|551.8|550.3|551.3|549.8|94
1620728100000|2021-05-11 10:15:00|551.3|550.3|551.8|550.5|551.8|550.5|551.3|550|130
1620728400000|2021-05-11 10:20:00|551.5|550.3|550.8|549.5|551.8|550.5|550.8|549.5|592
1620728700000|2021-05-11 10:25:00|551|549.8|551|549.5|551.3|550|550.8|549.5|111
1620729000000|2021-05-11 10:30:00|550.8|549.3|550.8|549.5|551|549.5|550.3|549|40
1620729300000|2021-05-11 10:35:00|551|549.3|550.8|549.5|551|549.5|550.8|549.3|13
1620729600000|2021-05-11 10:40:00|550.5|549|550.8|549.5|551|549.8|550.3|549|36
1620729900000|2021-05-11 10:45:00|551|549.3|550.8|549.3|551|549.5|550.5|549.3|24
1620730200000|2021-05-11 10:50:00|551|549.5|551.3|550|551.3|550|550.8|549.3|52
1620730500000|2021-05-11 10:55:00|551|549.8|552.3|550.8|552.3|551|551|549.8|14
1620730800000|2021-05-11 11:00:00|552.5|551|552.5|551|552.5|551.3|552.3|550.8|1
1620731100000|2021-05-11 11:05:00|552.3|550.8|551.8|550.5|552.5|551|551.8|550.3|0
1620731400000|2021-05-11 11:10:00|552|550.3|551.8|550.5|552|550.8|551.8|550.3|157
1620731700000|2021-05-11 11:15:00|552|550.3|551.8|550.5|552|550.5|551.5|550.3|75
1620732000000|2021-05-11 11:20:00|552|550.3|551.5|550|552|550.3|551.3|550|144
1620732300000|2021-05-11 11:25:00|551.3|550.3|551.8|550.3|551.8|550.5|551.3|550|25
1620732600000|2021-05-11 11:30:00|551.5|550|551.3|549.8|551.5|550.3|551|549.8|20
1620732900000|2021-05-11 11:35:00|551|550|550.8|549.5|551.3|550|550.8|549.3|9
1620733200000|2021-05-11 11:40:00|551|549.8|550.8|549.5|551|549.8|550.5|549|18
1620733500000|2021-05-11 11:45:00|551|549.3|550.5|549.3|551|549.5|550.5|549.3|0
1620733800000|2021-05-11 11:50:00|550.8|549|550|548.5|550.8|549.3|549.8|548.5|10
1620734100000|2021-05-11 11:55:00|549.8|548|548.8|547.5|550|548.5|548.8|547.5|71
1620734400000|2021-05-11 12:00:00|549|547.8|550|548.8|550|548.8|548.8|547.3|34
1620734700000|2021-05-11 12:05:00|550.3|549|550.3|549|550.8|549.3|550|548.8|4
1620735000000|2021-05-11 12:10:00|550|548.8|550.8|549.5|550.8|549.5|549.8|548.5|41
1620735300000|2021-05-11 12:15:00|550.5|549.3|549.8|548.5|551|549.8|549.8|548.3|1065
1620735600000|2021-05-11 12:20:00|549.5|548.3|549.8|548.5|550.3|549|549.5|548.3|1031
1620735900000|2021-05-11 12:25:00|550|548.3|549.8|548.5|550|548.8|549.5|548.3|2258
1620736200000|2021-05-11 12:30:00|549.5|548.3|549.8|548.5|550.3|549|549.5|548.3|473
1620736500000|2021-05-11 12:35:00|550|548.3|549.8|548.5|550|548.8|549.5|548.3|737
1620736800000|2021-05-11 12:40:00|550|548.8|550.3|549|550.3|549|549.8|548.5|50
1620737100000|2021-05-11 12:45:00|550.5|548.8|549.8|548.5|550.5|549.3|549.8|548.5|144
1620737400000|2021-05-11 12:50:00|549.5|548.3|550|548.5|550|548.8|549.5|548.3|45
1620737700000|2021-05-11 12:55:00|549.8|548.8|550.3|549|550.5|549.3|549.3|548|1115
1620738000000|2021-05-11 13:00:00|550|548.8|549.8|548.5|550.5|549.3|549|547.8|1181
1620738300000|2021-05-11 13:05:00|549.5|548.3|552|550.8|552|550.8|549.3|548|156
1620738600000|2021-05-11 13:10:00|551.8|550.3|550.5|549.3|551.8|550.5|550.5|549|135
1620738900000|2021-05-11 13:15:00|550.3|549|549.5|548.3|550.5|549.3|549.5|548|62
1620739200000|2021-05-11 13:20:00|549.8|548|549|547.5|549.8|548.5|548.5|547.3|197
1620739500000|2021-05-11 13:25:00|548.8|547.8|549.3|548|549.3|548|547.8|546.5|1217
1620739800000|2021-05-11 13:30:00|549.5|547.8|552|550.8|552.5|551|549.3|547.8|447
1620740100000|2021-05-11 13:35:00|552.3|551|552|550.5|553|551.8|551.3|549.8|370
1620740400000|2021-05-11 13:40:00|551.8|550.8|553.5|552|553.8|552.5|551.8|550.8|460
1620740700000|2021-05-11 13:45:00|553.8|552.3|554|552.8|554|552.8|553.3|552|119
1620741000000|2021-05-11 13:50:00|554.3|553|555.5|554.3|556.3|554.8|554.3|553|291
1620741300000|2021-05-11 13:55:00|555.8|554.5|556.8|555.5|557|555.5|555.5|554.3|129
1620741600000|2021-05-11 14:00:00|557|555.8|556.5|555.3|557.5|556|556.3|555|26
1620741900000|2021-05-11 14:05:00|556.8|555.5|556.5|555.3|557|555.8|556.3|555|599
1620742200000|2021-05-11 14:10:00|556.3|555|556.5|555.3|557.8|556.3|556.3|555|25
1620742500000|2021-05-11 14:15:00|556.8|555.5|556|554.8|557.3|555.8|555.5|554.3|122
1620742800000|2021-05-11 14:20:00|556.3|555|556.5|555|557.8|556.5|556.3|555|26
1620743100000|2021-05-11 14:25:00|556.3|555.3|554|552.8|556.3|555.3|554|552.5|182
1620743400000|2021-05-11 14:30:00|553.8|552.5|553.5|552.3|554.5|553.3|553|551.8|103
1620743700000|2021-05-11 14:35:00|553.3|552|552.5|551.3|553.8|552.5|552.5|551|16
1620744000000|2021-05-11 14:40:00|552.3|551|551.5|550|552.8|551.3|550.3|549|109
1620744300000|2021-05-11 14:45:00|551.3|550.3|552.3|550.8|552.8|551.5|551|549.8|148
1620744600000|2021-05-11 14:50:00|552|551|553.5|552|554|552.8|552|550.5|16
1620744900000|2021-05-11 14:55:00|553.3|552.3|553.5|552.3|554.5|553|553|551.8|1
1620745200000|2021-05-11 15:00:00|553.8|552.5|552.8|551.5|554|552.8|552.5|551.3|616
1620745500000|2021-05-11 15:05:00|553|551.3|554|552.8|554.3|553|552.8|551.3|1511
1620745800000|2021-05-11 15:10:00|554.3|553|555.8|554.5|556|554.8|554.3|553|84
1620746100000|2021-05-11 15:15:00|556|554.8|556.3|554.8|556.5|555|555.8|554.5|15
1620746400000|2021-05-11 15:20:00|556.5|555|557.3|556|557.3|556|556.3|555|394
1620746700000|2021-05-11 15:25:00|557.5|556.3|556.8|555.5|558|556.8|556.8|555.5|1141
1620747000000|2021-05-11 15:30:00|557|555.8|557|555.8|557|555.8|557|555.8|133
1622622300000|2021-06-02 08:25:00|578.5|577.3|578.5|577.3|578.8|577.5|578.3|577|1156
1622622600000|2021-06-02 08:30:00|578.8|577.5|578.5|577.3|578.8|577.5|578.5|577.3|630
1622622900000|2021-06-02 08:35:00|578.3|577|578|576.8|578.5|577.3|578|576.8|441
1622623200000|2021-06-02 08:40:00|578.3|577|577.5|576.3|578.3|577|577.3|576|656
1622623500000|2021-06-02 08:45:00|577.8|576.5|577.5|576.3|577.8|576.5|577.3|576|347
1622623800000|2021-06-02 08:50:00|577.8|576.5|578|576.8|578|576.8|577.5|576.3|1466
1622624100000|2021-06-02 08:55:00|577.8|576.5|577.8|576.5|578|576.8|577|575.8|1043
1622624400000|2021-06-02 09:00:00|578|576.8|577.8|576.5|578|576.8|577.8|576.5|1996
1622624700000|2021-06-02 09:05:00|578|576.8|578.3|577|579|577.8|577.8|576.5|9731
1622625000000|2021-06-02 09:10:00|578|576.8|577.5|576.3|578.3|577|577.5|576.3|619
1622625300000|2021-06-02 09:15:00|577.8|576.5|577.5|576.3|577.8|576.5|577.5|576.3|1476
1622625600000|2021-06-02 09:20:00|577.8|576.5|577.5|576.3|577.8|576.5|577.5|576.3|302
1622625900000|2021-06-02 09:25:00|577.8|576.5|577.8|576.3|577.8|576.5|577.5|576.3|491
1622626200000|2021-06-02 09:30:00|577.5|576.5|578.3|577|578.3|577|577.5|576.3|193
1622626500000|2021-06-02 09:35:00|578|576.8|578.3|577|578.5|577.3|578|576.8|169
1622626800000|2021-06-02 09:40:00|578.5|577.3|579|577.8|579|577.8|578.3|577|821
1622627100000|2021-06-02 09:45:00|578.8|577.5|578.8|577.5|579|577.5|578.5|577.3|275
1622627400000|2021-06-02 09:50:00|579|577.8|578.8|577.5|579|577.8|578.5|577.3|229
1622627700000|2021-06-02 09:55:00|578.5|577.3|578.8|577.3|579|577.5|578.5|577.3|302
1622628000000|2021-06-02 10:00:00|578.5|577.5|579.8|578.5|579.8|578.5|578.5|577.3|379
1622628300000|2021-06-02 10:05:00|580|578.8|580|578.8|580|578.8|579.8|578.5|210
1622628600000|2021-06-02 10:10:00|579.8|578.5|579.8|578.5|580|578.8|579.8|578.5|225
1622628900000|2021-06-02 10:15:00|580|578.8|580.5|579.3|580.5|579.3|580|578.8|253
1622629200000|2021-06-02 10:20:00|580.3|579|580.5|579.3|580.5|579.3|580.3|579|396
1622629500000|2021-06-02 10:25:00|580.8|579.5|580|578.8|580.8|579.5|580|578.8|416
1622629800000|2021-06-02 10:30:00|580.3|579|579.8|578.3|580.3|579|579.5|578.3|518
1622630100000|2021-06-02 10:35:00|579.5|578.5|580|578.8|580|578.8|579.5|578.3|81
1622630400000|2021-06-02 10:40:00|580.3|579|580|578.8|580.3|579|580|578.8|180
1622630700000|2021-06-02 10:45:00|580.3|579|580|578.8|580.3|579|580|578.8|117
1622631000000|2021-06-02 10:50:00|580.3|579|580.8|579.5|580.8|579.5|580.3|579|142
1622631300000|2021-06-02 10:55:00|580.5|579.3|580.5|579.3|581|579.8|580.5|579.3|173
1622631600000|2021-06-02 11:00:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579.3|96
1622631900000|2021-06-02 11:05:00|580.8|579.5|580.3|579|580.8|579.5|580.3|579|257
1622632200000|2021-06-02 11:10:00|580|578.8|580.5|579|580.5|579.3|580|578.8|48
1622632500000|2021-06-02 11:15:00|580.3|579.3|580.5|579.3|580.5|579.3|580.3|579|88
1622632800000|2021-06-02 11:20:00|580.3|579|580.5|579.3|580.5|579.3|580.3|579|48
1622633100000|2021-06-02 11:25:00|580.3|579|580.3|579|580.5|579.3|580|578.8|211
1622633400000|2021-06-02 11:30:00|580.5|579.3|580|578.8|580.5|579.3|579.8|578.5|50
1622633700000|2021-06-02 11:35:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|57
1622634000000|2021-06-02 11:40:00|580.3|579|580|578.8|580.3|579|580|578.8|91
1622634300000|2021-06-02 11:45:00|580.3|579|580.3|579|580.3|579|580.3|578.8|48
1622634600000|2021-06-02 11:50:00|||||||||68
1622634900000|2021-06-02 11:55:00|580.5|579.3|580.5|579.3|580.5|579.3|580.3|579|354
1622635200000|2021-06-02 12:00:00|580.3|579|580.5|579.3|580.5|579.3|580.3|579|138
1622635500000|2021-06-02 12:05:00|580.3|579|580.3|579|580.5|579.3|580.3|579|196
1622635800000|2021-06-02 12:10:00|580.5|579.3|579.5|578.3|580.5|579.3|579.3|578|382
1622636100000|2021-06-02 12:15:00|579.8|578.5|579.8|578.5|580|578.8|579.5|578.5|220
1622636400000|2021-06-02 12:20:00|580|578.8|579.8|578.5|580|578.8|579.8|578.3|183
1622636700000|2021-06-02 12:25:00|579.5|578.3|579.3|578|579.8|578.3|579.3|578|302
1622637000000|2021-06-02 12:30:00|579.5|578.3|579.5|578.3|579.5|578.3|579.3|578|165
1622637300000|2021-06-02 12:35:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|73
1622637600000|2021-06-02 12:40:00|579.8|578.5|579.8|578.5|579.8|578.5|579.8|578.5|104
1622637900000|2021-06-02 12:45:00|580|578.8|580|578.5|580.5|579.3|579.8|578.5|725
1622638200000|2021-06-02 12:50:00|579.8|578.8|580.3|579|580.3|579|579.8|578.5|348
1622638500000|2021-06-02 12:55:00|580.5|579.3|580.5|579.3|580.5|579.3|580|578.8|268
1622638800000|2021-06-02 13:00:00|580.3|579|580|578.8|580.5|579.3|579.5|578.3|329
1622639100000|2021-06-02 13:05:00|580.3|579|580|578.8|580.8|579.5|580|578.8|248
1622639400000|2021-06-02 13:10:00|579.8|578.5|578.5|577.3|580|578.8|578|576.8|686
1622639700000|2021-06-02 13:15:00|578.8|577.5|578.5|577.3|579|577.8|578.3|577|233
1622640000000|2021-06-02 13:20:00|578.3|577|578.8|577.5|579|577.8|578.3|577|202
1622640300000|2021-06-02 13:25:00|579|577.8|579|577.8|579.5|578|578.8|577.5|137
1622640600000|2021-06-02 13:30:00|578.8|577.5|578|576.8|579|577.5|577.8|576.5|597
1622640900000|2021-06-02 13:35:00|577.8|576.5|577.3|575.8|578|576.8|577|575.8|280
1622641200000|2021-06-02 13:40:00|577|576|578|576.8|578|576.8|576.8|575.5|151
1622641500000|2021-06-02 13:45:00|577.8|576.5|578.3|577|578.3|577|577.8|576.5|184
1622641800000|2021-06-02 13:50:00|578.5|577.3|577.3|576|578.5|577.3|576.8|575.5|381
1622642100000|2021-06-02 13:55:00|577|575.8|576.8|575.5|577.3|576|576.5|575.3|458
1622642400000|2021-06-02 14:00:00|576.5|575.3|578|576.8|578|576.8|576.5|575.3|418
1622642700000|2021-06-02 14:05:00|578.3|577|578.5|577.3|578.8|577.5|578|576.8|304
1622643000000|2021-06-02 14:10:00|578.3|577|578|576.8|578.5|577.3|577.5|576.3|233
1622643300000|2021-06-02 14:15:00|577.8|576.5|579|577.8|579|577.8|577.5|576.3|591
1622643600000|2021-06-02 14:20:00|579.3|578|579.5|578.3|579.5|578.3|579|577.8|416
1622643900000|2021-06-02 14:25:00|579.3|578|580.3|579|580.8|579.5|579.3|578|567
1622644200000|2021-06-02 14:30:00|580.5|579.3|580|578.8|581|579.8|580|578.8|464
1622644500000|2021-06-02 14:35:00|580.3|578.5|580.3|579|580.3|579|579.8|578.5|2842
1622644800000|2021-06-02 14:40:00|580.5|579.3|579.8|578.5|580.8|579.5|579.5|578.3|302
1622645100000|2021-06-02 14:45:00|580|578.8|579.5|578.3|580|578.8|579|577.8|328
1622645400000|2021-06-02 14:50:00|579.3|578|580.3|579|580.5|579.3|579.3|578|283
1622645700000|2021-06-02 14:55:00|580.5|579.3|579.8|578.5|580.8|579.5|579.5|578.3|329
1622646000000|2021-06-02 15:00:00|579.5|578.3|580.5|579.3|580.5|579.3|579|577.8|438
1622646300000|2021-06-02 15:05:00|580.3|579|579.3|578|580.5|579.3|579|577.8|319
1622646600000|2021-06-02 15:10:00|579.5|578.3|580|578.8|580|578.8|579.3|578|333
1622646900000|2021-06-02 15:15:00|579.8|578.5|580.3|579|580.5|579.3|579.8|578.5|383
1622647200000|2021-06-02 15:20:00|580.5|579.3|581|579.8|581|579.8|580.3|579|556
1622647500000|2021-06-02 15:25:00|580.8|579.5|580.3|579|581|579.8|579.8|578.5|1921
1622647800000|2021-06-02 15:30:00|580.5|579.3|580.5|579.3|580.8|579.5|580|578.8|704
1622648100000|2021-06-02 15:35:00|580.8|579.5|581|579.8|581.3|580|580.5|579.3|457
1622648400000|2021-06-02 15:40:00|580.8|579.5|581|579.8|581.3|580|580.8|579.5|450
1622648700000|2021-06-02 15:45:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|412
1622649000000|2021-06-02 15:50:00|581.5|580.3|581.5|580.3|581.8|580.5|581.3|580|366
1622649300000|2021-06-02 15:55:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|289
1622649600000|2021-06-02 16:00:00|581.8|580.5|581.5|580.3|582|580.8|581.5|580.3|90
1622649900000|2021-06-02 16:05:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|358
1622650200000|2021-06-02 16:10:00|581.8|580.5|581.3|580|581.8|580.5|581.3|579.8|208
1622650500000|2021-06-02 16:15:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580|234
1622650800000|2021-06-02 16:20:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580|734
1622651100000|2021-06-02 16:25:00|582|580.8|582|580.8|582|580.8|581.8|580.5|134
1622651400000|2021-06-02 16:30:00|581.8|580.5|582|580.8|582.3|580.8|581.8|580.5|89
1622651700000|2021-06-02 16:35:00|582.3|581|582|580.8|582.3|581|582|580.8|820
1622652000000|2021-06-02 16:40:00|582.3|581|582.8|581.5|582.8|581.5|582.3|581|456
1622652300000|2021-06-02 16:45:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|265
1622652600000|2021-06-02 16:50:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.3|153
1622652900000|2021-06-02 16:55:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|138
1622653200000|2021-06-02 17:00:00|583|581.8|583.5|582.3|583.5|582.3|583|581.8|383
1622653500000|2021-06-02 17:05:00|583.8|582.5|584.3|583|584.3|583|583.8|582.5|336
1622653800000|2021-06-02 17:10:00|584.5|583.3|583.5|582.3|584.5|583.3|583.3|582|352
1622654100000|2021-06-02 17:15:00|583.3|582|583.5|582.3|584|582.8|583.3|582|120
1622654400000|2021-06-02 17:20:00|583.3|582|583|581.8|583.5|582|583|581.8|111
1622654700000|2021-06-02 17:25:00|583.3|582|583.3|582|583.5|582.3|583|581.8|472
1622655000000|2021-06-02 17:30:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|151
1622655300000|2021-06-02 17:35:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|155
1622655600000|2021-06-02 17:40:00|583|581.8|582.8|581.5|583|581.8|582.3|581|238
1622655900000|2021-06-02 17:45:00|582.5|581.3|582.3|581|582.8|581.5|582.3|581|97
1622656200000|2021-06-02 17:50:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|139
1622656500000|2021-06-02 17:55:00|582.3|581|582.8|581.5|582.8|581.5|582.3|581|77
1622656800000|2021-06-02 18:00:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|38
1622657100000|2021-06-02 18:05:00|582.5|581.3|582.5|581.3|583|581.8|582.5|581.3|152
1622657400000|2021-06-02 18:10:00|582.8|581.5|582.3|581|583|581.8|582.3|581|174
1622657700000|2021-06-02 18:15:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|179
1622658000000|2021-06-02 18:20:00|582.8|581.5|583.5|582.3|583.5|582.3|582.5|581.3|95
1622658300000|2021-06-02 18:25:00|583.3|582|583|581.8|583.5|582.3|582.8|581.5|570
1622658600000|2021-06-02 18:30:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|313
1622658900000|2021-06-02 18:35:00|583|581.8|583|581.8|583|581.8|582.8|581.5|54
1622659200000|2021-06-02 18:40:00|583.3|582|583|581.8|583.3|582|583|581.8|25
1622659500000|2021-06-02 18:45:00|583.3|582|583.3|581.8|583.3|582|583|581.8|63
1622659800000|2021-06-02 18:50:00|583|581.5|583|581.8|583|581.8|582.8|581.5|12
1622660100000|2021-06-02 18:55:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|57
1622660400000|2021-06-02 19:00:00|583|581.3|583|581.8|583|581.8|582.8|581.3|35
1622660700000|2021-06-02 19:05:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|129
1622661000000|2021-06-02 19:10:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|90
1622661300000|2021-06-02 19:15:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|38
1622661600000|2021-06-02 19:20:00|582.3|581|582.5|581.3|582.8|581.5|582.3|581|76
1622661900000|2021-06-02 19:25:00|582.3|581|582.3|581|582.3|581.3|582.3|581|9
1622662200000|2021-06-02 19:30:00|582.5|581.3|582.3|581|582.5|581.3|582.3|581|57
1622662500000|2021-06-02 19:35:00|||||||||3
1622662800000|2021-06-02 19:40:00|582|580.8|582.3|581|582.3|581|582|580.8|17
1622663100000|2021-06-02 19:45:00|582|580.8|582.3|581|582.3|581|582|580.8|20
1622663400000|2021-06-02 19:50:00|582.5|581.3|582.3|581|582.5|581.3|582|580.8|146
1622663700000|2021-06-02 19:55:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581.3|90
1622664000000|2021-06-02 20:00:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581.3|13
1622664300000|2021-06-02 20:05:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|40
1622664600000|2021-06-02 20:10:00|583||582.8||583||582.8||152
1622664900000|2021-06-02 20:15:00|583||582.8||583||582.8||6
1622665200000|2021-06-02 20:20:00|582.5|581.3|582.3|581|582.5|581.3|582.3|581|41
1622665500000|2021-06-02 20:25:00|582|580.8|582|580.5|582|580.8|582|580.5|54
1622665800000|2021-06-02 20:30:00|581.8|580.8|582|580.8|582.3|581|581.8|580.5|92
1622666100000|2021-06-02 20:35:00|582.3|581|582.5|581|582.5|581|582|580.8|19
1622666400000|2021-06-02 20:40:00|582.8|581.3|582.3|581|582.8|581.3|582.3|581|12
1622666700000|2021-06-02 20:45:00|582.5|581.3|582|580.8|582.5|581.3|581.8|580.5|56
1622667000000|2021-06-02 20:50:00|581.8|580.5|582.5|581.3|582.8|581.5|581.8|580.5|38
1622667300000|2021-06-02 20:55:00|582.3|581|582.3|580.8|582.5|581.3|582|580.8|70
1622667600000|2021-06-02 21:00:00|582.8|581|582.8|581|583|581.3|582.5|580.5|11
1622668500000|2021-06-02 21:15:00|582.5|580.5|582.3|581|582.8|581|582|580.5|6
1622668800000|2021-06-02 21:20:00|582|580.8|582|580.5|582.3|580.8|582|580.5|24
1622669100000|2021-06-02 21:25:00|581.8|580.8|582.3|580.5|582.3|580.8|581.5|580.3|31
1622669400000|2021-06-02 21:30:00|582|580.3|582|580|582|580.3|581.5|579.8|2
1622669700000|2021-06-02 21:35:00|581.5|580.3|582|580|582|580.3|581.5|580|0
1622670000000|2021-06-02 21:40:00||580.3||580.3||580.3||580.3|0
1622670300000|2021-06-02 21:45:00|581.8||581.8||581.8||581.8||0
1622670600000|2021-06-02 21:50:00|581.5||582.3||582.3||581.5||1
1622670900000|2021-06-02 21:55:00|581.8||581.5||581.8||581.5||0
1622682000000|2021-06-03 01:00:00|584.3|583.3|585.5|584|585.8|584.5|584.3|583|167
1622682300000|2021-06-03 01:05:00|585.3|584.3|585.8|584.5|585.8|584.5|585.3|584|20
1622682600000|2021-06-03 01:10:00|585.5|584.3|585.3|584|585.5|584.3|585|583.8|61
1622682900000|2021-06-03 01:15:00|585|583.8|584.5|583.3|585|584|584.5|583.3|96
1622683200000|2021-06-03 01:20:00|584.8|583.5|586|584.5|586|584.5|584.8|583.5|114
1622683500000|2021-06-03 01:25:00|585.8|584.8|586.5|585.3|586.8|585.5|585.8|584.5|96
1622683800000|2021-06-03 01:30:00|586.3|585|586.3|584.8|586.5|585.3|586.3|584.8|22
1622684100000|2021-06-03 01:35:00|586|585|586.3|584.8|586.3|585|586|584.8|9
1622684400000|2021-06-03 01:40:00|586|585|586.5|585.3|586.5|585.3|586|585|56
1622684700000|2021-06-03 01:45:00|586.8|585|586|584.8|586.8|585.3|586|584.8|34
1622685000000|2021-06-03 01:50:00|586.3|584.5|586.3|585|586.3|585|586.3|584.5|30
1622685300000|2021-06-03 01:55:00|586.5|584.8|586.5|585.3|586.5|585.3|586.3|584.8|10
1622685600000|2021-06-03 02:00:00|586.3|585|586|584.8|586.3|585|586|584.8|62
1622685900000|2021-06-03 02:05:00|586.3|585|586.3|585|586.3|585|586|584.5|55
1622686200000|2021-06-03 02:10:00|586.5|585.3|586.3|585|586.5|585.3|586.3|585|32
1622686500000|2021-06-03 02:15:00|586.5||586.3||586.5||586.3||13
1622686800000|2021-06-03 02:20:00|586.5|585.3|586.3|585|586.5|585.3|586|584.8|8
1622687100000|2021-06-03 02:25:00|586.5|585.3|586.5|585.3|586.5|585.3|586.3|585|18
1622687400000|2021-06-03 02:30:00|586.8||586.5||586.8||586.5||22
1622687700000|2021-06-03 02:35:00|||||||||14
1622688000000|2021-06-03 02:40:00|586.8|585.5|587|585.8|587|585.8|586.5|585.3|105
1622688300000|2021-06-03 02:45:00|587.3|586|587.5|586.3|587.5|586.3|587|585.8|48
1622688600000|2021-06-03 02:50:00|587.3|586|587.3|585.8|587.3|586|587|585.5|62
1622688900000|2021-06-03 02:55:00|587.5|586|587.5|586.3|587.8|586.3|587.3|585.8|37
1622689200000|2021-06-03 03:00:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|28
1622689500000|2021-06-03 03:05:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|41
1622689800000|2021-06-03 03:10:00|587.3|586|587.5|586|587.5|586.3|587.3|586|47
1622690100000|2021-06-03 03:15:00|587.3|586.3|587.5|586.3|587.5|586.3|587.3|586|71
1622690400000|2021-06-03 03:20:00|587.3|586|587.3|586|587.5|586.3|587.3|586|7
1622690700000|2021-06-03 03:25:00|587|585.8|587|585.8|587|585.8|586.8|585.5|133
1622691000000|2021-06-03 03:30:00|586.8|585.5|586.8|585.5|587|585.5|586.8|585.5|10
1622691300000|2021-06-03 03:35:00|587|585.8|587|585.5|587|585.8|586.8|585.5|62
1622691600000|2021-06-03 03:40:00|586.8|585.8|586.8|585.5|587|585.8|586.8|585.5|22
1622691900000|2021-06-03 03:45:00|586.5|585.3|586.5|585.3|586.5|585.3|586.5|585.3|58
1622692200000|2021-06-03 03:50:00|586.3|585|586.3|585|586.3|585|586.3|585|80
1622692500000|2021-06-03 03:55:00|||||||||1
1622692800000|2021-06-03 04:00:00|586|584.8|586|584.8|586|584.8|586|584.8|30
1622693400000|2021-06-03 04:10:00|586.3|585|586.3|585|586.3|585|586|584.8|30
1622693700000|2021-06-03 04:15:00|||||||||2
1622694000000|2021-06-03 04:20:00|586.5||586.3||586.5||586.3||21
1622694300000|2021-06-03 04:25:00|586|584.8|586|584.8|586.3|585|586|584.5|35
1622694600000|2021-06-03 04:30:00||584.5||584.8||584.8||584.5|6
1622694900000|2021-06-03 04:35:00|586.3|585|586.3|585|586.3|585|586.3|585|1
1622695500000|2021-06-03 04:45:00|586|584.8|586|584.8|586|584.8|586|584.8|7
1622695800000|2021-06-03 04:50:00|586.3|585|586.3|585|586.3|585|586.3|585|214
1622696100000|2021-06-03 04:55:00|586|584.8|586.3|584.8|586.3|585|586|584.8|1
1622696400000|2021-06-03 05:00:00|586||586||586.3||586||0
1622696700000|2021-06-03 05:05:00|586.3|585|586|584.8|586.3|585|586|584.8|8
1622697000000|2021-06-03 05:10:00|586.3|585|586.8|585.5|586.8|585.5|586.3|585|35
1622697300000|2021-06-03 05:15:00|587|585.8|587|585.8|587|585.8|587|585.5|9
1622697600000|2021-06-03 05:20:00||585.5||585.8||585.8||585.5|4
1622697900000|2021-06-03 05:25:00||585.5||585.8||585.8||585.5|2
1622698200000|2021-06-03 05:30:00|587.3|586|587.3|586|587.5|586.3|587|585.8|44
1622698500000|2021-06-03 05:35:00|587|585.8|586.5|585.3|587|585.8|586.5|585.3|90
1622698800000|2021-06-03 05:40:00|586.8|585.5|587|585.5|587|585.8|586.5|585.5|15
1622699100000|2021-06-03 05:45:00||585.8||585.8||585.8||585.5|3
1622699400000|2021-06-03 05:50:00|||||||||3
1622699700000|2021-06-03 05:55:00|587.3|586|587.3|586|587.3|586|587|585.8|33
1622700000000|2021-06-03 06:00:00|587|585.8|587|585.8|587.3|585.8|587|585.8|6
1622700300000|2021-06-03 06:05:00|586.8|585.5|587|585.8|587|585.8|586.8|585.5|28
1622700600000|2021-06-03 06:10:00|587.3|586|587.3|586|587.3|586|587|585.8|13
1622700900000|2021-06-03 06:15:00|587|585.8|586.5|585|587|585.8|586.3|585|99
1622701200000|2021-06-03 06:20:00|586.8|585.3|586.5|585.3|586.8|585.5|586.5|585.3|69
1622701500000|2021-06-03 06:25:00|586.8|585|586.5|585.3|586.8|585.5|586.5|585|31
1622701800000|2021-06-03 06:30:00|586.8|585|586.5|585.3|586.8|585.5|586.5|585|66
1622702100000|2021-06-03 06:35:00|586.8|585|586.3|585|586.8|585.5|586.3|585|167
1622702400000|2021-06-03 06:40:00|586.5|585.3|586.3|584.8|586.5|585.3|586.3|584.8|38
1622702700000|2021-06-03 06:45:00|586|585|586.3|585|586.3|585|586|584.8|130
1622703000000|2021-06-03 06:50:00|586.5|585.3|586.3|585|586.5|585.3|586.3|585|155
1622703300000|2021-06-03 06:55:00|586.5|585.3|587|585.8|587|585.8|586.3|585|268
1622703600000|2021-06-03 07:00:00|586.8|585.5|586.5|585.3|586.8|585.5|586.3|584.8|4493
1622703900000|2021-06-03 07:05:00|586.3|585|586|584.8|586.3|585|586|584.8|160
1622704200000|2021-06-03 07:10:00|586.3|585|586|584.5|586.3|585|585.8|584.5|211
1622704500000|2021-06-03 07:15:00|585.8|584.8|585.5|584.3|586.3|585|585.5|584.3|318
1622704800000|2021-06-03 07:20:00|585.8|584.5|585.3|584|586|584.8|585|583.8|322
1622705100000|2021-06-03 07:25:00|585.5|584.3|585.5|584|585.5|584.3|585.3|584|78
1622705400000|2021-06-03 07:30:00|585.3|583.8|585.3|584|585.5|584|584.8|583.5|3634
1622705700000|2021-06-03 07:35:00|585.5|584.3|586|584.8|586|584.8|585.3|584|241
1622706000000|2021-06-03 07:40:00|586.3|585|585.8|584.5|586.3|585|585.5|584.3|186
1622706300000|2021-06-03 07:45:00|585.5|584.3|584.8|583.5|585.5|584.3|584.8|583.5|163
1622706600000|2021-06-03 07:50:00|585|583.3|585|583.8|585|583.8|584.3|583|132
1622706900000|2021-06-03 07:55:00|584.8|583.5|584.5|583.3|584.8|583.5|584.3|583|416
1622707200000|2021-06-03 08:00:00|584.3|583|584|582.8|584.5|583.3|584|582.8|536
1622707500000|2021-06-03 08:05:00|584.3|583|583.3|582|584.3|583|583.3|582|452
1622707800000|2021-06-03 08:10:00|583.5|582.3|584.3|583|584.3|583|583.3|582|688
1622708100000|2021-06-03 08:15:00|584|582.8|584.5|583.3|584.5|583.3|584|582.8|324
1622708400000|2021-06-03 08:20:00|584.8|583.5|584.5|583|585|583.8|584.3|583|1358
1622708700000|2021-06-03 08:25:00|584.3|582.8|584.8|583.5|585|583.8|584|582.8|1221
1622709000000|2021-06-03 08:30:00|585|583.8|586.3|585|586.3|585|584.8|583.8|1498
1622709300000|2021-06-03 08:35:00|586|584.8|584.8|583.5|586|584.8|584.8|583.5|379
1622709600000|2021-06-03 08:40:00|585|583.8|584.8|583.3|585|583.8|584.5|583.3|168
1622709900000|2021-06-03 08:45:00|584.5|583.5|584.3|583|584.8|583.5|583.8|582.5|544
1622710200000|2021-06-03 08:50:00|584|582.8|584.8|583.5|584.8|583.5|583.8|582.5|2631
1622710500000|2021-06-03 08:55:00|584.5|583.3|583.3|582|584.8|583.5|583.3|582|967
1622710800000|2021-06-03 09:00:00|583.5|582.3|583.3|582|583.8|582.5|583|581.8|492
1622711100000|2021-06-03 09:05:00|583.5|582.3|583.3|582|583.8|582.5|583|581.8|842
1622711400000|2021-06-03 09:10:00|583|581.8|583.5|582.3|583.5|582.3|582.8|581.5|333
1622711700000|2021-06-03 09:15:00|583.3|582|581.5|580.3|583.5|582.3|581.5|580.3|973
1622712000000|2021-06-03 09:20:00|581.8|580.5|582.5|581.3|582.5|581.3|581.5|580.3|138
1622712300000|2021-06-03 09:25:00|582.3|581|583|581.8|583|581.8|582.3|581|101
1622712600000|2021-06-03 09:30:00|582.8|581.5|583.5|582|583.8|582.5|582.8|581.5|295
1622712900000|2021-06-03 09:35:00|583.3|582.3|583.5|582.3|583.8|582.5|583|581.8|673
1622713200000|2021-06-03 09:40:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|71
1622713500000|2021-06-03 09:45:00|583.8|582.5|583.8|582.3|584.5|583.3|583.5|582.3|545
1622713800000|2021-06-03 09:50:00|583.5|582.5|583.5|582.3|584|582.8|583.3|582|600
1622714100000|2021-06-03 09:55:00|583.3|582|584|582.8|584|582.8|583.3|582|579
1622714400000|2021-06-03 10:00:00|583.8|582.5|583.8|582.3|584|582.8|583.5|582.3|1036
1622714700000|2021-06-03 10:05:00|583.5|582.5|582|580.8|583.8|582.5|581.8|580.5|650
1622715000000|2021-06-03 10:10:00|582.3|581|582|580.8|582.3|581|581.8|580.5|344
1622715300000|2021-06-03 10:15:00|581.8|580.5|582.8|581.5|582.8|581.5|581.5|580.3|266
1622715600000|2021-06-03 10:20:00|582.5|581.3|582.3|581|582.8|581.5|582.3|581|850
1622715900000|2021-06-03 10:25:00|582.5|581.3|582|580.5|582.5|581.3|581.8|580.5|279
1622716200000|2021-06-03 10:30:00|581.8|580.8|581.5|580.3|582.3|581|581.3|580|234
1622716500000|2021-06-03 10:35:00|581.8|580.5|581.8|580.5|582|580.8|581.5|580.3|266
1622716800000|2021-06-03 10:40:00|581.5|580.3|581.5|580.3|581.8|580.5|581.5|580.3|172
1622717100000|2021-06-03 10:45:00|581.3|580|581.5|580.3|581.8|580.5|581.3|580|187
1622717400000|2021-06-03 10:50:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|189
1622717700000|2021-06-03 10:55:00|581.8|580.5|580.8|579.5|581.8|580.5|580.5|579.3|494
1622718000000|2021-06-03 11:00:00|581|579.3|581|579.8|581.3|580|580.8|579.3|247
1622718300000|2021-06-03 11:05:00|581.3|580|582|580.8|582|580.8|581.3|580|158
1622718600000|2021-06-03 11:10:00|582.3|581|582.5|581|582.5|581.3|582|580.8|845
1622718900000|2021-06-03 11:15:00|582.3|580.8|582.3|581|582.5|581.3|582|580.8|111
1622719200000|2021-06-03 11:20:00|582.5|581.3|582.8|581.3|582.8|581.5|582.3|581|126
1622719500000|2021-06-03 11:25:00|582.5|581.5|582.3|581|582.8|581.5|582.3|581|102
1622719800000|2021-06-03 11:30:00|582.5|580.8|581.8|580.5|582.5|580.8|581.5|580.3|388
1622720100000|2021-06-03 11:35:00|581.5|580.3|581.8|580.5|582.3|581|581.5|580.3|72
1622720400000|2021-06-03 11:40:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|97
1622720700000|2021-06-03 11:45:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580|199
1622721000000|2021-06-03 11:50:00|581.5|580.3|582|580.8|582.3|580.8|581.5|580.3|202
1622721300000|2021-06-03 11:55:00|581.8|580.5|581.8|580.5|582|580.8|581.8|580.5|1242
1622721600000|2021-06-03 12:00:00|582|580.8|581.5|580|582|580.8|581|579.8|283
1622721900000|2021-06-03 12:05:00|581.3|580.3|581.8|580.5|581.8|580.5|581.3|580|242
1622722200000|2021-06-03 12:10:00|581.5|580.3|582|580.8|582|580.8|581.5|580.3|87
1622722500000|2021-06-03 12:15:00|581.8|580.5|582.3|581|582.8|581.3|581.8|580.5|295
1622722800000|2021-06-03 12:20:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|227
1622723100000|2021-06-03 12:25:00|582.3|581|583.3|582|583.3|582|582|580.8|463
1622723400000|2021-06-03 12:30:00|583|581.8|583|581.8|583.3|582|582.8|581.5|405
1622723700000|2021-06-03 12:35:00|582.8|581.5|583.3|582|583.5|582|582.8|581.5|209
1622724000000|2021-06-03 12:40:00|583.5|582.3|583.5|582|583.8|582.5|583.3|582|269
1622724300000|2021-06-03 12:45:00|583.3|582.3|583|581.8|583.8|582.5|582.8|581.5|264
1622724600000|2021-06-03 12:50:00|583.3|582|583.5|582.3|584|582.8|583|581.8|741
1622724900000|2021-06-03 12:55:00|583.3|582|583.5|582|583.8|582.5|583|581.8|446
1622725200000|2021-06-03 13:00:00|583|581.8|582.3|581|583|581.8|581.8|580.5|793
1622725500000|2021-06-03 13:05:00|582.5|580.8|583.3|582|583.5|582|582.3|580.8|316
1622725800000|2021-06-03 13:10:00|583|581.8|583.8|582.5|583.8|582.5|583|581.8|317
1622726100000|2021-06-03 13:15:00|583.5|582.3|583.8|582.5|584|582.8|583.5|582.3|1211
1622726400000|2021-06-03 13:20:00|584|582.8|584.5|583|584.5|583|583.8|582.3|415
1622726700000|2021-06-03 13:25:00|584.3|583.3|584.5|583.3|584.8|583.5|584|582.8|1025
1622727000000|2021-06-03 13:30:00|584.8|583.5|584.8|583.5|584.8|583.5|583.8|582.5|326
1622727300000|2021-06-03 13:35:00|585|583.8|584|582.8|585|583.8|583.8|582.5|917
1622727600000|2021-06-03 13:40:00|584.3|583|582.8|581.5|584.5|583.3|582.8|581.3|4784
1622727900000|2021-06-03 13:45:00|582.5|581.3|582.8|581.5|583.3|582|582.5|581|500
1622728200000|2021-06-03 13:50:00|583|581.8|582|580.8|583|581.8|581.8|580.5|448
1622728500000|2021-06-03 13:55:00|582.3|581|582.8|581.5|583|581.8|582|580.8|371
1622728800000|2021-06-03 14:00:00|582.5|581.3|582.5|581.3|583.3|582|582.3|581|402
1622729100000|2021-06-03 14:05:00|582.8|581.5|583.8|582.5|584.3|582.8|582.5|581.3|597
1622729400000|2021-06-03 14:10:00|584|582.8|584|582.5|584.3|583|583.5|582.3|356
1622729700000|2021-06-03 14:15:00|583.8|582.8|583.5|582.3|584|582.8|583.3|582|338
1622730000000|2021-06-03 14:20:00|583.8|582.5|584.3|583|584.5|583|583.5|582.3|394
1622730300000|2021-06-03 14:25:00|584|582.8|582.8|581.5|584|582.8|582.8|581.5|317
1622730600000|2021-06-03 14:30:00|583|581.8|582.8|581.5|583.5|582.3|582.8|581.5|263
1622730900000|2021-06-03 14:35:00|583|581.8|582.8|581.5|583.5|582.3|582.5|581.3|333
1622731200000|2021-06-03 14:40:00|582.5|581.3|582.8|581.5|583|581.8|582.3|581|1132
1622731500000|2021-06-03 14:45:00|583|581.8|583.5|582|584|582.8|582.8|581.5|907
1622731800000|2021-06-03 14:50:00|583.3|582.3|583.5|582.3|584|582.8|583.3|582|318
1622732100000|2021-06-03 14:55:00|583.3|582|583.3|582|583.5|582.3|583|581.8|327
1622732400000|2021-06-03 15:00:00|583|581.8|582.8|581.5|584.3|583|582.8|581.3|1133
1622732700000|2021-06-03 15:05:00|583|581.8|582.5|581.3|583|581.8|581.3|580|755
1622733000000|2021-06-03 15:10:00|582.8|581.5|581.3|580|582.8|581.5|581.3|580|388
1622733300000|2021-06-03 15:15:00|581.5|580.3|581.5|580.3|582|580.8|581.3|580|868
1622733600000|2021-06-03 15:20:00|581.3|580|581.5|580.3|581.8|580.5|580.5|579.3|2317
1622733900000|2021-06-03 15:25:00|581.3|580|578|576.8|581.5|580.3|577.3|576|3878
1622734200000|2021-06-03 15:30:00|578.3|577|577.3|576|578.5|577.3|577.3|576|1498
1622734500000|2021-06-03 15:35:00|577|575.8|578.5|577.3|578.5|577.3|576.8|575.5|1057
1622734800000|2021-06-03 15:40:00|578.8|577|578.8|577.5|579.5|578.3|578.5|577|535
1622735100000|2021-06-03 15:45:00|578.5|577.3|578.5|577.3|579|577.8|578.3|577|432
1622735400000|2021-06-03 15:50:00|578.8|577.5|579.3|577.8|579.3|578|578.5|577.3|227
1622735700000|2021-06-03 15:55:00|579|578|579.8|578.5|580|578.8|579|578|1535
1622736000000|2021-06-03 16:00:00|580|578.8|580.5|579.3|580.5|579.3|579.8|578.5|277
1622736300000|2021-06-03 16:05:00|580.3|579|580.3|579|580.8|579.5|580|578.8|849
1622736600000|2021-06-03 16:10:00|580.5|579.3|580.5|579|580.5|579.3|580.3|579|61
1622736900000|2021-06-03 16:15:00|580.3|579.3|580.8|579.5|580.8|579.5|580.3|579|1115
1622737200000|2021-06-03 16:20:00|580.5|579.3|580.5|579.3|580.8|579.5|580.3|579|320
1622737500000|2021-06-03 16:25:00|580.3|579|580.3|579|580.5|579.3|579.8|578.5|123
1622737800000|2021-06-03 16:30:00|580|578.8|579.8|578.5|580.3|578.8|579.5|578.3|95
1622738100000|2021-06-03 16:35:00|579.5|578.3|579.8|578.5|580.3|579|579.5|578.3|183
1622738400000|2021-06-03 16:40:00|580|578.8|579.8|578.5|580.5|579|579.8|578.5|115
1622738700000|2021-06-03 16:45:00|580|578.8|579.5|578.3|580|578.8|579.3|578|78
1622739000000|2021-06-03 16:50:00|579.3|578|580.5|579.3|580.5|579.3|579.3|578|142
1622739300000|2021-06-03 16:55:00|580.3|579|580.8|579.5|580.8|579.5|580.3|579|282
1622739600000|2021-06-03 17:00:00|580.5|579.3|581.5|580.3|581.8|580.3|580.5|579.3|134
1622739900000|2021-06-03 17:05:00|581.8|580.5|580.8|579.5|581.8|580.5|580.5|579.3|153
1622740200000|2021-06-03 17:10:00|580.5|579.3|580.5|579.3|581|579.8|580.5|579.3|110
1622740500000|2021-06-03 17:15:00|580.8|579.5|580.8|579.5|581|579.8|580.3|579|140
1622740800000|2021-06-03 17:20:00|580.5|579.3|580.5|579|580.8|579.3|580|578.8|216
1622741100000|2021-06-03 17:25:00|580.3|579.3|579.8|578.5|580.5|579.3|579.8|578.5|112
1622741400000|2021-06-03 17:30:00|580|578.8|579.8|578.5|580|578.8|579.5|578.3|115
1622741700000|2021-06-03 17:35:00|579.5|578.3|579.5|578.3|579.5|578.5|579|577.8|124
1622742000000|2021-06-03 17:40:00|579.3|578|580.3|579|580.3|579|579.3|578|122
1622742300000|2021-06-03 17:45:00|580.5|578.8|580.5|579.3|580.8|579.5|580.3|578.8|45
1622742600000|2021-06-03 17:50:00|580.3|579|580.3|579|580.5|579.3|580.3|579|45
1622742900000|2021-06-03 17:55:00|580.5|579.3|581|579.8|581|579.8|580.3|579|75
1622743200000|2021-06-03 18:00:00|581.3|580|580.8|579.5|581.3|580|580.5|579.3|178
1622743500000|2021-06-03 18:05:00|580.5|579.3|581|579.8|581.3|580|580.5|579.3|201
1622743800000|2021-06-03 18:10:00|581.3|580|581.3|580|581.8|580.5|581|579.8|117
1622744100000|2021-06-03 18:15:00|581|579.8|581.5|580.3|581.5|580.3|580.8|579.5|264
1622744400000|2021-06-03 18:20:00|581.8|580.5|581.3|580|581.8|580.5|581|579.8|57
1622744700000|2021-06-03 18:25:00|581.5|579.8|582|580.8|582.3|581|581.3|579.8|549
1622745000000|2021-06-03 18:30:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|279
1622745300000|2021-06-03 18:35:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|48
1622745600000|2021-06-03 18:40:00|581|579.8|580.8|579.5|581.3|580|580.8|579.5|42
1622745900000|2021-06-03 18:45:00|581|579.3|581.3|580|581.3|580|581|579.3|39
1622746200000|2021-06-03 18:50:00|581|579.8|581.3|580|581.3|580|581|579.8|39
1622746500000|2021-06-03 18:55:00|581|579.8|581.5|580|581.5|580.3|581|579.8|10
1622746800000|2021-06-03 19:00:00|581.3|580.3|581.3|580|581.5|580.3|581.3|580|182
1622747100000|2021-06-03 19:05:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580.3|6
1622747400000|2021-06-03 19:10:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|30
1622747700000|2021-06-03 19:15:00|582|580.8|582|580.8|582|580.8|581.8|580.5|15
1622748000000|2021-06-03 19:20:00|581.8|580.5|581.8|580.5|582|580.8|581.8|580.5|74
1622748300000|2021-06-03 19:25:00|582|580.8|582|580.5|582|580.8|581.8|580.5|20
1622748600000|2021-06-03 19:30:00|581.8|580.8|582|580.8|582|580.8|581.8|580.5|44
1622748900000|2021-06-03 19:35:00|582.3|580.5|582.3|581|582.5|581.3|582.3|580.5|70
1622749200000|2021-06-03 19:40:00|||||||||1
1622749500000|2021-06-03 19:45:00||580.8||581||581||580.8|32
1622749800000|2021-06-03 19:50:00|582|580.8|582.3|581|582.3|581|582|580.8|10
1622750100000|2021-06-03 19:55:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581.3|49
1622750400000|2021-06-03 20:00:00|582.3|581|582.3|581|582.5|581|582.3|581|1
1622751300000|2021-06-03 20:15:00|||||||||5
1622751600000|2021-06-03 20:20:00|||||||||17
1622751900000|2021-06-03 20:25:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581.3|101
1622752200000|2021-06-03 20:30:00|582.5|581.3|582.5|581.3|582.5|581.5|582.5|581.3|39
1622752800000|2021-06-03 20:40:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|6
1622753100000|2021-06-03 20:45:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581|39
1622753400000|2021-06-03 20:50:00|582.5|581.3|582.5|581.3|583|581.8|582.5|581.3|57
1622753700000|2021-06-03 20:55:00|582.8|581.5|583|581.5|583|581.8|582.5|581.5|63
1622754000000|2021-06-03 21:00:00|583.3||583.3||583.3||583||0
1622754300000|2021-06-03 21:05:00|583|580.8|582.5|580.3|583|580.8|582|580.3|1
1622754600000|2021-06-03 21:10:00|582.8||582.5||582.8||582.3||0
1622754900000|2021-06-03 21:15:00|582.8||582.5||582.8||582.3||0
1622755200000|2021-06-03 21:20:00|582.3||582.5||582.5||582.3||0
1622755500000|2021-06-03 21:25:00|582.8||582.8||582.8||582.5||0
1622755800000|2021-06-03 21:30:00|582.5||582.8||582.8||582.5||0
1622756100000|2021-06-03 21:35:00|582.5||583||583||582.5||0
1622756400000|2021-06-03 21:40:00|582.8||583||583||582.8||0
1622756700000|2021-06-03 21:45:00|582.8||582.8||582.8||582.8||0
1622757000000|2021-06-03 21:50:00|583|580.5|582.8|580.5|583|580.5|582.8|580.5|0
1622757300000|2021-06-03 21:55:00|583|581.8|582.5|580.5|583|581.8|582.5|580.5|22
1622768400000|2021-06-04 01:00:00|579.8|578.8|580|578.5|580.5|579.3|579.5|578.3|37
1622768700000|2021-06-04 01:05:00|579.8|578.3|579.8|578.5|580|578.5|579.5|578|12
1622769000000|2021-06-04 01:10:00|579.5|578.3|579.8|578.5|580.3|579|579.5|578.3|31
1622769300000|2021-06-04 01:15:00|579.5|578.3|579.5|578|579.8|578.5|579.3|578|19
1622769600000|2021-06-04 01:20:00|579.8|578.3|579.5|578.3|579.8|578.3|579.5|578|129
1622769900000|2021-06-04 01:25:00|579.3|578|579.3|578|579.5|578.3|579.3|577.8|20
1622770200000|2021-06-04 01:30:00|579|577.8|579.5|578.3|579.5|578.3|579|577.8|106
1622770500000|2021-06-04 01:35:00|579.8|578.5|579.8|578.3|579.8|578.5|579.5|578.3|7
1622770800000|2021-06-04 01:40:00|579.5|578.5|580|578.8|580.3|579|579.5|578.3|27
1622771100000|2021-06-04 01:45:00|580.3|579|579.8|578.5|580.3|579|579.8|578.5|13
1622771400000|2021-06-04 01:50:00|579.5|578.3|579.5|578|579.8|578.3|579|577.8|51
1622771700000|2021-06-04 01:55:00|579.8|578.3|579.5|578|579.8|578.5|579.3|578|169
1622772000000|2021-06-04 02:00:00|579.3|578.3|579.3|578|579.8|578.3|579.3|578|39
1622772300000|2021-06-04 02:05:00|579|577.8|579.3|578|579.3|578|579|577.8|93
1622772600000|2021-06-04 02:10:00|579.5|578.3|578.8|577.5|579.5|578.3|578.8|577.5|158
1622772900000|2021-06-04 02:15:00|579|577.8|579|577.8|579|577.8|578.8|577.5|36
1622773200000|2021-06-04 02:20:00|579.3|578|579.5|578.3|580|578.8|579.3|578|124
1622773500000|2021-06-04 02:25:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578.3|160
1622773800000|2021-06-04 02:30:00|579.8|578.5|580|578.8|580|578.8|579.5|578.3|17
1622774100000|2021-06-04 02:35:00|579.8|578.5|579.8|578.5|580|578.8|579.5|578.3|19
1622774400000|2021-06-04 02:40:00|579.5|578.3|579.8|578.5|580|578.8|579.5|578.3|30
1622774700000|2021-06-04 02:45:00|580|578.8|580.3|578.8|580.3|578.8|579.8|578.5|23
1622775000000|2021-06-04 02:50:00|580.5|579|580.3|579|580.5|579.3|580|578.8|9
1622775300000|2021-06-04 02:55:00|580.5|578.8|580.5|579.3|580.5|579.3|580.3|578.8|457
1622775600000|2021-06-04 03:00:00|580.8|579.5|581|579.8|581|579.8|580.8|579.5|69
1622775900000|2021-06-04 03:05:00|581.3|580|581.5|580.3|581.8|580.5|581|579.8|40
1622776200000|2021-06-04 03:10:00|581.8|580.5|581.5|580.3|581.8|580.5|581.5|580.3|4
1622776500000|2021-06-04 03:15:00|581.8|580.5|581.8|580.5|582|580.5|581.5|580.3|17
1622776800000|2021-06-04 03:20:00|582|580.8|582|580.8|582|580.8|581.8|580.5|33
1622777100000|2021-06-04 03:25:00|581.8|580.5|581.8|580.5|582|580.8|581.8|580.5|113
1622777400000|2021-06-04 03:30:00|581.5|580.3|581.8|580.5|582|580.8|581.5|580.3|14
1622777700000|2021-06-04 03:35:00|582|580.8|582|580.8|582|580.8|581.8|580.8|16
1622778000000|2021-06-04 03:40:00|582.3|581|582|580.8|582.3|581|582|580.8|33
1622778600000|2021-06-04 03:50:00|582.3|581|582.3|581|582.3|581|582|581|1
1622778900000|2021-06-04 03:55:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|31
1622779200000|2021-06-04 04:00:00|582|580.8|582|580.8|582|580.8|582|580.8|0
1622779500000|2021-06-04 04:05:00|581.8|580.5|581.8|580.5|582|580.5|581.5|580.3|14
1622779800000|2021-06-04 04:10:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|0
1622780100000|2021-06-04 04:15:00|581.5|580.3|581.5|580.3|581.5|580.3|581.5|580.3|12
1622780400000|2021-06-04 04:20:00|||||||||1
1622780700000|2021-06-04 04:25:00|581.3|580|581.5|580.3|581.5|580.3|581.3|580|7
1622781000000|2021-06-04 04:30:00|581.3|580|581.5|580.3|581.8|580.5|581.3|580|14
1622781300000|2021-06-04 04:35:00|581.8|580.5|581.8|580.5|581.8|580.5|581.8|580.3|4
1622781600000|2021-06-04 04:40:00|581.5|580.3|581.5|580.3|581.8|580.3|581.5|580.3|9
1622781900000|2021-06-04 04:45:00|||||||||2
1622782500000|2021-06-04 04:55:00|581.8|580.5|581.5|580.3|581.8|580.5|581.5|580.3|10
1622782800000|2021-06-04 05:00:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|8
1622783100000|2021-06-04 05:05:00|581.5|580.3|581|579.5|581.5|580.3|580.8|579.5|93
1622783400000|2021-06-04 05:10:00|580.8|579.8|581|579.8|581|579.8|580.8|579.5|0
1622783700000|2021-06-04 05:15:00|581.3|580|581.5|580|581.5|580.3|581.3|580|5
1622784000000|2021-06-04 05:20:00|581.3|580.3|581.3|580|581.5|580.3|581.3|580|61
1622784300000|2021-06-04 05:25:00|581.5|579.8|581.5|580.3|581.5|580.3|581.3|579.8|8
1622784600000|2021-06-04 05:30:00|581.8|580.5|582.8|581.5|583|581.8|581.8|580.5|55
1622784900000|2021-06-04 05:35:00|583|581.8|583|581.8|583|581.8|582.8|581.5|27
1622785200000|2021-06-04 05:40:00|583.3|582|582.8|581.5|583.3|582|582.8|581.5|27
1622785500000|2021-06-04 05:45:00|583|581.8|582.8|581.5|583|581.8|582.8|581.3|16
1622785800000|2021-06-04 05:50:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|38
1622786100000|2021-06-04 05:55:00|583|581.8|582.5|581.3|583.3|581.8|582.3|581|169
1622786400000|2021-06-04 06:00:00|582.8|581.5|582.5|581.3|583|581.5|582.5|581.3|11
1622786700000|2021-06-04 06:05:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|6
1622787000000|2021-06-04 06:10:00|583|581.8|583|581.5|583|581.8|582.8|581.5|9
1622787300000|2021-06-04 06:15:00|582.8|581.8|582.8|581.3|583|581.8|582.5|581.3|42
1622787600000|2021-06-04 06:20:00|583|581.5|582.3|581|583|581.5|582.3|580.8|132
1622787900000|2021-06-04 06:25:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581|120
1622788200000|2021-06-04 06:30:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|20
1622788500000|2021-06-04 06:35:00|583|581.8|583|581.5|583|581.8|582.8|581.5|26
1622788800000|2021-06-04 06:40:00|582.8|581.8|583.3|582|583.5|582.3|582.8|581.5|69
1622789100000|2021-06-04 06:45:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|2159
1622789400000|2021-06-04 06:50:00|583.5|582.3|583.5|582.3|583.5|582.3|583.3|582|23
1622789700000|2021-06-04 06:55:00|583.8|582.5|583.5|582.3|583.8|582.5|583.3|582|44
1622790000000|2021-06-04 07:00:00|583.8|582.5|584.3|583|584.3|583|583.5|582.3|201
1622790300000|2021-06-04 07:05:00|584|582.8|584.5|583.3|585|583.5|584|582.8|371
1622790600000|2021-06-04 07:10:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|146
1622790900000|2021-06-04 07:15:00|584.5|583.3|584|582.8|584.8|583.5|584|582.8|261
1622791200000|2021-06-04 07:20:00|584.3|583|584|582.8|584.3|583|583.8|582.5|223
1622791500000|2021-06-04 07:25:00|584.3|582.5|584.8|583.5|584.8|583.5|584|582.5|246
1622791800000|2021-06-04 07:30:00|585|583.3|584.8|583.5|585|583.8|584.5|583.3|211
1622792100000|2021-06-04 07:35:00|585|583.8|585.3|584|585.3|584|584.8|583.5|1427
1622792400000|2021-06-04 07:40:00|585|583.8|585|583.8|585.3|584|584.8|583.5|276
1622792700000|2021-06-04 07:45:00|585.3|584|585|583.8|585.3|584|584.8|583.5|167
1622793000000|2021-06-04 07:50:00|584.8|583.5|584|582.8|585|583.8|584|582.8|7951
1622793300000|2021-06-04 07:55:00|583.8|582.5|583.8|582.5|584|582.8|583.5|582.3|683
1622793600000|2021-06-04 08:00:00|584|582.8|584.3|583|584.8|583.5|584|582.8|341
1622793900000|2021-06-04 08:05:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|207
1622794200000|2021-06-04 08:10:00|584.5|583.3|584.3|583|584.8|583.5|584|582.8|1121
1622794500000|2021-06-04 08:15:00|584.5|583.3|584.3|583|584.5|583.3|584|582.8|208
1622794800000|2021-06-04 08:20:00|584|582.8|584.5|583.3|584.5|583.3|584|582.8|289
1622795100000|2021-06-04 08:25:00|584.3|583|584.8|583.5|585|583.8|584.3|583|1034
1622795400000|2021-06-04 08:30:00|584.5|583.3|584|582.8|584.8|583.5|584|582.8|1521
1622795700000|2021-06-04 08:35:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582|173
1622796000000|2021-06-04 08:40:00|583.8|582.5|584.3|583|584.5|583.3|583.5|582.3|484
1622796300000|2021-06-04 08:45:00|584|582.8|583.8|582.3|584|582.8|583.5|582.3|173
1622796600000|2021-06-04 08:50:00|583.5|582.5|584.3|583|584.5|583.3|583.5|582.3|283
1622796900000|2021-06-04 08:55:00|584.5|583.3|584.5|583|584.5|583.3|584.3|583|157
1622797200000|2021-06-04 09:00:00|584.8|583.3|584.5|583.3|584.8|583.5|584.3|583|169
1622797500000|2021-06-04 09:05:00|584.3|583|584.8|583.5|584.8|583.5|584.3|583|92
1622797800000|2021-06-04 09:10:00|585|583.3|584.8|583.5|585|583.8|584.8|583.3|149
1622798100000|2021-06-04 09:15:00|585|583.8|584.8|583.5|585|583.8|584.8|583.5|120
1622798400000|2021-06-04 09:20:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|248
1622798700000|2021-06-04 09:25:00|584.8|583.5|584.3|582.8|584.8|583.5|584|582.8|226
1622799000000|2021-06-04 09:30:00|584|583|584.3|583|584.5|583.3|584|582.8|1005
1622799300000|2021-06-04 09:35:00|584|582.8|584|582.8|584|582.8|583.8|582.5|183
1622799600000|2021-06-04 09:40:00|584.3|583|584.3|582.8|584.3|583|584|582.8|100
1622799900000|2021-06-04 09:45:00|584|583|584.3|583|584.5|583.3|584|582.8|88
1622800200000|2021-06-04 09:50:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|83
1622800500000|2021-06-04 09:55:00|||||||||22
1622800800000|2021-06-04 10:00:00|584.3|583|583.8|582.5|584.5|583.3|583.8|582.5|161
1622801100000|2021-06-04 10:05:00|584|582.8|583.5|582.3|584|582.8|583.5|582.3|250
1622801400000|2021-06-04 10:10:00|583.8|582.5|583.8|582.5|584|582.8|583.5|582.3|133
1622801700000|2021-06-04 10:15:00|584|582.8|583.3|582|584|582.8|583.3|582|1147
1622802000000|2021-06-04 10:20:00|583|581.8|583|581.8|583.3|582|582.8|581.5|138
1622802300000|2021-06-04 10:25:00|583.3|582|583|581.8|583.3|582|583|581.8|59
1622802600000|2021-06-04 10:30:00|582.8|581.5|582.8|581.5|582.8|581.8|582.8|581.5|89
1622802900000|2021-06-04 10:35:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|236
1622803200000|2021-06-04 10:40:00|583||582.8||583||582.8||35
1622803500000|2021-06-04 10:45:00|582.5|581.3|582.5|581.3|583|581.8|582.5|581.3|121
1622803800000|2021-06-04 10:50:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.3|679
1622804100000|2021-06-04 10:55:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|92
1622804400000|2021-06-04 11:00:00|583|581.8|582.5|581.3|583.3|582|582.5|581.3|123
1622804700000|2021-06-04 11:05:00|582.8|581.5|582.5|581.3|582.8|581.5|582.3|581|198
1622805000000|2021-06-04 11:10:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|284
1622805300000|2021-06-04 11:15:00|582.8|581|582.8|581.5|582.8|581.5|582.5|581|66
1622805600000|2021-06-04 11:20:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|181
1622805900000|2021-06-04 11:25:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|76
1622806200000|2021-06-04 11:30:00|582.5|581.3|582|580.8|582.8|581.5|582|580.8|108
1622806500000|2021-06-04 11:35:00|582.3|581|582|580.8|582.3|581|582|580.8|187
1622806800000|2021-06-04 11:40:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|224
1622807100000|2021-06-04 11:45:00|||||||||275
1622807400000|2021-06-04 11:50:00|581|579.8|582|580.8|582|580.8|581|579.8|226
1622807700000|2021-06-04 11:55:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|649
1622808000000|2021-06-04 12:00:00|582.3|581|582.3|581|582.3|581|582|580.8|46
1622808300000|2021-06-04 12:05:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|242
1622808600000|2021-06-04 12:10:00|582.8|581.5|582|580.8|582.8|581.5|582|580.8|155
1622808900000|2021-06-04 12:15:00|582.3|581|582.8|581.5|583|581.8|582.3|581|128
1622809200000|2021-06-04 12:20:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|156
1622809500000|2021-06-04 12:25:00|582.3|581|582.3|581|582.3|581|582|580.8|176
1622809800000|2021-06-04 12:30:00|582.5|581.3|583.8|582.5|584|582.8|582.3|581|238
1622810100000|2021-06-04 12:35:00|584|582.8|583.5|582|584|582.8|583|581.8|193
1622810400000|2021-06-04 12:40:00|583.3|582.3|584|582.8|584|582.8|583.3|582|179
1622810700000|2021-06-04 12:45:00|583.8|582.5|584|582.8|584.3|583|583.5|582.3|221
1622811000000|2021-06-04 12:50:00|584.3|583|583.8|582.5|584.3|583|583.8|582.5|149
1622811300000|2021-06-04 12:55:00|584|582.8|583.5|582.3|584.3|583|583.5|582.3|181
1622811600000|2021-06-04 13:00:00|583.8|582.5|585.5|584.3|585.5|584.3|583.8|582.5|876
1622811900000|2021-06-04 13:05:00|585.3|584|585.5|584|585.5|584.3|585|583.8|289
1622812200000|2021-06-04 13:10:00|585.3|584.3|585|583.8|585.5|584.3|584.8|583.5|500
1622812500000|2021-06-04 13:15:00|585.3|584|586.5|585.3|586.8|585.5|585|583.8|731
1622812800000|2021-06-04 13:20:00|586.8|585.5|587|585.8|587.3|586|586.5|585.3|1314
1622813100000|2021-06-04 13:25:00|587.3|586|586.8|585.5|587.3|586|586.5|585.3|504
1622813400000|2021-06-04 13:30:00|587|585.8|586.5|585.3|587|585.8|585.8|584.5|665
1622813700000|2021-06-04 13:35:00|586.8|585.5|586|584.8|587|585.8|585.8|584.5|381
1622814000000|2021-06-04 13:40:00|585.8|584.5|586|584.5|586|584.8|585.5|584.3|330
1622814300000|2021-06-04 13:45:00|586.3|584.8|585.8|584.3|586.5|585.3|585.5|584.3|268
1622814600000|2021-06-04 13:50:00|585.5|584.5|586|584.8|586.3|585|585.5|584.3|244
1622814900000|2021-06-04 13:55:00|586.3|585|585.5|584.3|586.3|585|585|583.8|826
1622815200000|2021-06-04 14:00:00|585.8|584.5|584.8|583.5|585.8|584.5|584.8|583.5|328
1622815500000|2021-06-04 14:05:00|585|583.8|585|583.8|585.3|584|584.8|583.5|338
1622815800000|2021-06-04 14:10:00|585.3|584|583.8|582.5|585.3|584|583.8|582.5|386
1622816100000|2021-06-04 14:15:00|583.5|582.3|584.3|583|584.5|583.3|583.5|582.3|1430
1622816400000|2021-06-04 14:20:00|584.5|583.3|584.8|583.5|585|583.8|584.3|583|480
1622816700000|2021-06-04 14:25:00|585|583.8|584.3|583|585|583.8|584.3|583|348
1622817000000|2021-06-04 14:30:00|584.5|583.3|584.5|583.3|585|583.8|584.3|583|354
1622817300000|2021-06-04 14:35:00|584.8|583.5|584|582.8|584.8|583.5|584|582.8|347
1622817600000|2021-06-04 14:40:00|584.3|583|583.8|582.5|584.3|583|583|581.8|768
1622817900000|2021-06-04 14:45:00|583.5|582.3|583.8|582.5|583.8|582.5|582.5|581|798
1622818200000|2021-06-04 14:50:00|583.5|582.3|583.5|582|583.8|582.5|582.5|581.3|722
1622818500000|2021-06-04 14:55:00|583.3|582.3|583.5|582.3|583.8|582.5|583|581.8|439
1622818800000|2021-06-04 15:00:00|583.3|582|583.8|582.5|584|582.8|583.3|582|226
1622819100000|2021-06-04 15:05:00|584|582.8|583.5|582.3|584.5|583.3|583.5|582.3|449
1622819400000|2021-06-04 15:10:00|583.8|582.5|584|582.5|584.3|583|583.5|582.3|412
1622819700000|2021-06-04 15:15:00|583.8|582.8|583.8|582.5|584|582.8|583.5|582.3|753
1622820000000|2021-06-04 15:20:00|583.5|582.3|583.5|582|583.8|582.5|583.3|582|549
1622820300000|2021-06-04 15:25:00|583.3|582.3|583.8|582.5|583.8|582.5|583|581.8|3426
1622820600000|2021-06-04 15:30:00|583.5|582.3|583|581.8|584|582.8|583|581.8|2109
1622820900000|2021-06-04 15:35:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|435
1622821200000|2021-06-04 15:40:00|583.3|582|583.8|582.3|583.8|582.5|583.3|581.8|371
1622821500000|2021-06-04 15:45:00|583.5|582.5|583.8|582.5|583.8|582.5|583.3|582|236
1622821800000|2021-06-04 15:50:00|584|582.8|583.8|582.5|584.3|582.8|583.8|582.5|160
1622822100000|2021-06-04 15:55:00|584|582.8|584|582.8|584|582.8|583.8|582.5|455
1622822400000|2021-06-04 16:00:00|584.3|583|584|582.8|584.3|583|584|582.8|244
1622822700000|2021-06-04 16:05:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|181
1622823000000|2021-06-04 16:10:00|583.8|582.5|584.3|582.8|584.3|583|583.8|582.5|1788
1622823300000|2021-06-04 16:15:00|584|583|584.5|583.3|584.5|583.3|584|583|157
1622823600000|2021-06-04 16:20:00|584.3|583|584.5|583|584.5|583.3|584.3|583|103
1622823900000|2021-06-04 16:25:00|584.8|583.3|585|583.8|585|583.8|584.5|583|247
1622824200000|2021-06-04 16:30:00|585.3|584|585.5|584.3|585.5|584.3|585|583.8|140
1622824500000|2021-06-04 16:35:00|585.3|584|585.3|584|585.5|584.3|585|583.8|160
1622824800000|2021-06-04 16:40:00|585.5|584.3|585.3|583.8|585.8|584.5|585.3|583.8|142
1622825100000|2021-06-04 16:45:00|585.5|584|585.8|584.5|586|584.5|585.3|584|159
1622825400000|2021-06-04 16:50:00|586|584.8|585.5|584.3|586|584.8|585.5|584.3|260
1622825700000|2021-06-04 16:55:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584.3|70
1622826000000|2021-06-04 17:00:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|82
1622826300000|2021-06-04 17:05:00|586|584.8|586|584.8|586|584.8|585.8|584.5|111
1622826600000|2021-06-04 17:10:00|585.8|584.5|585.8|584.5|585.8|584.5|585.8|584.3|116
1622826900000|2021-06-04 17:15:00|586|584.3|586|584.8|586|584.8|585.8|584.3|42
1622827200000|2021-06-04 17:20:00|586.3|585|586.5|585|586.5|585.3|586.3|585|75
1622827500000|2021-06-04 17:25:00|586.8|585.3|586.8|585.5|586.8|585.5|586.5|585.3|596
1622827800000|2021-06-04 17:30:00|587|585.8|587.3|586|587.3|586|586.8|585.5|212
1622828100000|2021-06-04 17:35:00|587|585.8|587|585.8|587.3|585.8|586.8|585.5|324
1622828400000|2021-06-04 17:40:00|586.8|585.5|586.5|585.3|587|585.5|586.5|585|140
1622828700000|2021-06-04 17:45:00|586.3|585|586|584.8|586.5|585.3|586|584.8|369
1622829000000|2021-06-04 17:50:00|586.3|585|586.3|585|586.5|585.3|586|585|128
1622829300000|2021-06-04 17:55:00|586.5|585.3|586.5|585.3|586.5|585.3|586.3|585|112
1622829600000|2021-06-04 18:00:00|586.3|585|585.8|584.5|586.3|585.3|585.8|584.5|152
1622829900000|2021-06-04 18:05:00|586|584.3|585.3|584|586|584.5|585.3|584|57
1622830200000|2021-06-04 18:10:00|585.5|584.3|585.8|584.5|585.8|584.5|585.3|584|82
1622830500000|2021-06-04 18:15:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|128
1622830800000|2021-06-04 18:20:00|585.5|584.3|585.5|584.3|585.5|584.5|585.3|584|63
1622831100000|2021-06-04 18:25:00|585.8|584.5|586.5|585.3|586.8|585.5|585.5|584.3|635
1622831400000|2021-06-04 18:30:00|586.3|585|585.5|584.3|586.3|585|585.5|584.3|208
1622831700000|2021-06-04 18:35:00|585.8|584.5|586|584.8|586|584.8|585.5|584.3|29
1622832000000|2021-06-04 18:40:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|103
1622832300000|2021-06-04 18:45:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|218
1622832600000|2021-06-04 18:50:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|19
1622832900000|2021-06-04 18:55:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|40
1622833200000|2021-06-04 19:00:00||584||584.3||584.3||584|25
1622833500000|2021-06-04 19:05:00|||||||||21
1622833800000|2021-06-04 19:10:00|585.8||585.5||585.8||585.5||20
1622834100000|2021-06-04 19:15:00||584||584.3||584.3||584|35
1622834400000|2021-06-04 19:20:00|585.3|584|585.5|584.3|585.5|584.3|585.3|584|14
1622835000000|2021-06-04 19:30:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|93
1622835300000|2021-06-04 19:35:00|585.5|584.3|585.3|584|585.5|584.5|585.3|584|96
1622835600000|2021-06-04 19:40:00|585|583.8|585|583.8|585|583.8|585|583.8|72
1622835900000|2021-06-04 19:45:00|584.8|583.5|585.3|584|585.3|584|584.8|583.5|231
1622836200000|2021-06-04 19:50:00|585|583.8|584.8|583.5|585|583.8|584.8|583.5|24
1622836500000|2021-06-04 19:55:00||583.3||583.3||583.5||583.3|71
1622836800000|2021-06-04 20:00:00|584.5|583.5|584.5|583|584.8|583.5|584.3|583|52
1622837100000|2021-06-04 20:05:00|584.3|583.3|585|583.8|585.3|583.8|584.3|583|34
1622837400000|2021-06-04 20:10:00|585.3|583.5|584.8|583.5|585.3|583.5|584.8|583.5|5
1622837700000|2021-06-04 20:15:00|584.5|583.3|584.5|583.3|584.5|583.3|584.5|583.3|53
1622838000000|2021-06-04 20:20:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583.3|18
1622838300000|2021-06-04 20:25:00|||||||||18
1622838600000|2021-06-04 20:30:00|584.8|583.5|584.8|583.5|584.8|583.5|584.8|583.3|12
1622838900000|2021-06-04 20:35:00|585||585||585||585||15
1622839200000|2021-06-04 20:40:00|584.8|583.8|584.8|583.5|585|583.8|584.8|583.5|14
1622839500000|2021-06-04 20:45:00|585|583.8|585|583.8|585|583.8|584.8|583.8|124
1622839800000|2021-06-04 20:50:00|585.3|584|584.8|583.5|585.3|584|584.8|583.5|42
1622840100000|2021-06-04 20:55:00|585|583.3|584.8|583.3|585|583.5|584.3|582.8|84
1623027600000|2021-06-07 01:00:00|587.8|586.5|589|587.5|589.3|588|587.8|586.3|125
1623027900000|2021-06-07 01:05:00|588.8|587.8|588|586.8|589.3|588|588|586.5|19
1623028200000|2021-06-07 01:10:00|587.8|586.5|588|586.8|588.3|586.8|587.8|586.5|5
1623028500000|2021-06-07 01:15:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|18
1623028800000|2021-06-07 01:20:00|587.8|586.5|587.5|586.3|587.8|586.5|587|585.8|148
1623029100000|2021-06-07 01:25:00|587.3|586|587|585.8|587.5|586|586.8|585.5|33
1623029400000|2021-06-07 01:30:00|587.3|586|586.8|585.5|587.5|586.3|586.8|585.3|34
1623029700000|2021-06-07 01:35:00|586.5|585.3|586.5|585.3|586.8|585.5|586.5|585.3|17
1623030000000|2021-06-07 01:40:00|586.3|585|584.8|583.5|586.3|585|584.8|583.5|87
1623030300000|2021-06-07 01:45:00|584.5|583.3|584.8|583.5|585|583.8|584.5|583.3|71
1623030600000|2021-06-07 01:50:00|585|583.8|584.5|583.3|585|583.8|584.5|583.3|11
1623030900000|2021-06-07 01:55:00|584.8|583|584.5|583.3|584.8|583.3|584.3|582.8|108
1623031200000|2021-06-07 02:00:00|584.3|583|584|582.8|584.3|583|584|582.8|81
1623031500000|2021-06-07 02:05:00|584.3|583|584.5|583.3|584.5|583.3|584|582.8|25
1623031800000|2021-06-07 02:10:00|584.3|583|585|583.5|585|583.8|584.3|583|52
1623032100000|2021-06-07 02:15:00|584.8|583.8|584.8|583.5|585|583.8|584.8|583.5|16
1623032400000|2021-06-07 02:20:00|584.5|583.3|585.3|584|585.3|584|584.5|583.3|73
1623032700000|2021-06-07 02:25:00||583.8||584||584||583.8|9
1623033000000|2021-06-07 02:30:00|585|583.8|585.3|583.8|585.5|584.3|585|583.8|21
1623033300000|2021-06-07 02:35:00|585|584|584.5|583.3|585.3|584|584.5|583.3|127
1623033600000|2021-06-07 02:40:00|584.3|583|585.5|584.3|585.8|584.5|584.3|583|170
1623033900000|2021-06-07 02:45:00|585.3|584|585|583.8|585.3|584|584.8|583.5|83
1623034200000|2021-06-07 02:50:00|584.8|583.5|584.8|583.3|584.8|583.5|584.5|583.3|89
1623034500000|2021-06-07 02:55:00|584.5|583.5|584.8|583.5|585|583.8|584.5|583.3|54
1623034800000|2021-06-07 03:00:00|585|583.8|585.3|584|585.3|584|584.8|583.5|20
1623035100000|2021-06-07 03:05:00|585|583.8|584.8|583.3|585.3|583.8|584.5|583.3|11
1623035400000|2021-06-07 03:10:00|584.5|583|584.5|583.3|584.5|583.3|584.3|583|35
1623035700000|2021-06-07 03:15:00|584.3|583|584.5|583.3|584.5|583.3|584.3|583|17
1623036000000|2021-06-07 03:20:00|584.8|583|584.3|583|584.8|583.3|584.3|583|8
1623036300000|2021-06-07 03:25:00|584|582.8|584.3|583|584.3|583|584|582.8|36
1623036600000|2021-06-07 03:30:00|584|582.8|583.8|582.5|584.3|583|583.8|582.5|54
1623036900000|2021-06-07 03:35:00|584|582.8|584|582.8|584.3|583|584|582.5|60
1623037200000|2021-06-07 03:40:00|583.8|582.5|584|582.5|584|582.8|583.8|582.5|36
1623037500000|2021-06-07 03:45:00|583.8|582.8|583.8|582.5|584|582.8|583.8|582.5|28
1623037800000|2021-06-07 03:50:00|584|582.8|584|582.8|584|582.8|583.8|582.5|16
1623038100000|2021-06-07 03:55:00|583.8|582.5|583.8|582.5|583.8|582.5|583.5|582.3|89
1623038400000|2021-06-07 04:00:00|583.5|582.3|583.5|582|583.5|582.3|583|581.8|40
1623038700000|2021-06-07 04:05:00|583.3|582.3|583.5|582.3|583.8|582.3|583.3|582|7
1623039000000|2021-06-07 04:10:00|583.8|582.5|583.8|582.5|584|582.8|583.8|582.5|11
1623039300000|2021-06-07 04:15:00|584|582.8|584|582.8|584|582.8|584|582.8|2
1623039600000|2021-06-07 04:20:00|584.3|583|584.3|583|584.3|583|584|583|3
1623039900000|2021-06-07 04:25:00|584|582.8|584.3|583|584.3|583|584|582.8|34
1623040200000|2021-06-07 04:30:00|584|582.8|584.3|583|584.3|583|584|582.8|10
1623041100000|2021-06-07 04:45:00|584.5|583.3|584.8|583.3|584.8|583.3|584.3|583|18
1623041400000|2021-06-07 04:50:00||583.5||583.5||583.5||583.3|14
1623041700000|2021-06-07 04:55:00|585|583.8|584.8|583.5|585|583.8|584.8|583.5|14
1623042000000|2021-06-07 05:00:00|||||||||2
1623042300000|2021-06-07 05:05:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|66
1623042600000|2021-06-07 05:10:00|||||||||2
1623042900000|2021-06-07 05:15:00|584.3|583|584.3|583|584.5|583|584|582.8|22
1623043200000|2021-06-07 05:20:00|584|582.8|584.3|583|584.3|583|584|582.8|4
1623043500000|2021-06-07 05:25:00|584|582.8|584.3|582.8|584.3|583|584|582.8|4
1623043800000|2021-06-07 05:30:00|584|582.5|583.3|582|584|582.5|583.3|582|174
1623044100000|2021-06-07 05:35:00|583.5|582.3|583.3|582|583.8|582.5|583|581.8|54
1623044400000|2021-06-07 05:40:00|583|581.8|583.3|582|583.5|582|583|581.5|10
1623044700000|2021-06-07 05:45:00|583|581.8|582.3|581|583|582|582|580.8|73
1623045000000|2021-06-07 05:50:00|582|580.8|582|580.5|582.3|580.8|581|579.8|149
1623045300000|2021-06-07 05:55:00|582.3|580.8|582|580.5|582.3|581|581.8|580.5|78
1623045600000|2021-06-07 06:00:00|581.8|580.8|582.3|581|582.5|581.3|581.8|580.8|196
1623045900000|2021-06-07 06:05:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|67
1623046200000|2021-06-07 06:10:00|583|581.8|583|581.8|583|581.8|582.8|581.5|41
1623046500000|2021-06-07 06:15:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|86
1623046800000|2021-06-07 06:20:00|582.8|581.5|582.5|581.3|583|581.8|582.3|581|289
1623047100000|2021-06-07 06:25:00|582.8|581|582.8|581.5|582.8|581.5|582.3|581|35
1623047400000|2021-06-07 06:30:00|583|581.8|582.5|581.3|583|581.8|582.3|581|463
1623047700000|2021-06-07 06:35:00|582.8|581.5|582|580.8|582.8|581.5|582|580.8|78
1623048000000|2021-06-07 06:40:00|582.3|581|581.8|580.5|582.3|581|581.8|580.5|80
1623048300000|2021-06-07 06:45:00|582|580.8|581.5|580.3|582.3|581|581.5|580.3|106
1623048600000|2021-06-07 06:50:00|581.8|580.5|582|580.8|582.3|581|581.5|580.3|221
1623048900000|2021-06-07 06:55:00|582.3|581|582.3|581|582.3|581|581.5|580.3|269
1623049200000|2021-06-07 07:00:00|582|580.8|582.8|581.5|583|581.8|582|580.8|136
1623049500000|2021-06-07 07:05:00|582.5|581.3|581.3|580|582.5|581.3|581.3|580|605
1623049800000|2021-06-07 07:10:00|581|579.8|581|579.8|581.3|580|580.8|579.5|263
1623050100000|2021-06-07 07:15:00|580.8|579.5|581.8|580.5|581.8|580.5|580.5|579.3|231
1623050400000|2021-06-07 07:20:00|582|580.8|581.8|580.5|582.5|581.3|581.8|580.5|236
1623050700000|2021-06-07 07:25:00|582|580.3|583|581.8|583|581.8|581.5|580.3|301
1623051000000|2021-06-07 07:30:00|583.3|582|582.3|581|583.5|582.3|582.3|581|259
1623051300000|2021-06-07 07:35:00|582.5|581.3|582.8|581.5|582.8|581.5|582|580.8|187
1623051600000|2021-06-07 07:40:00|582.5|581.3|583|581.8|583|581.8|582.3|581|209
1623051900000|2021-06-07 07:45:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|412
1623052200000|2021-06-07 07:50:00|583.3|582|583|581.8|583.3|582|582.5|581.3|176
1623052500000|2021-06-07 07:55:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|538
1623052800000|2021-06-07 08:00:00|583|581.8|582.5|581.3|583|581.8|582.3|581|1261
1623053100000|2021-06-07 08:05:00|582.3|581|583.8|582.5|583.8|582.5|582.3|581|401
1623053400000|2021-06-07 08:10:00|583.5|582.3|583.3|582|583.8|582.3|582.8|581.5|271
1623053700000|2021-06-07 08:15:00|583.5|582.3|583.3|582|584|582.8|583|581.8|355
1623054000000|2021-06-07 08:20:00|583.5|582.3|583.8|582.5|583.8|582.5|583|581.8|243
1623054300000|2021-06-07 08:25:00|583.5|582.3|582.8|581.5|584|582.8|582.8|581.5|1398
1623054600000|2021-06-07 08:30:00|583|581.8|583|581.5|583.3|582|582.3|581|990
1623054900000|2021-06-07 08:35:00|582.8|581.8|582.3|581|583|581.8|582|580.8|340
1623055200000|2021-06-07 08:40:00|582|580.8|582.3|581|582.3|581|582|580.8|191
1623055500000|2021-06-07 08:45:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|178
1623055800000|2021-06-07 08:50:00|582|580.8|582.3|581|582.3|581|581.5|580.3|292
1623056100000|2021-06-07 08:55:00|582.5|581.3|582.3|581|582.5|581.3|582|580.8|480
1623056400000|2021-06-07 09:00:00|582.5|580.8|582|580.8|582.5|580.8|581.5|580.3|201
1623056700000|2021-06-07 09:05:00|581.8|580.5|581.5|580.3|581.8|580.5|581.5|580.3|385
1623057000000|2021-06-07 09:10:00|581.8|580.5|581.8|580.5|582|580.8|581.3|580|341
1623057300000|2021-06-07 09:15:00|582|580.3|582|580.8|582|580.8|581.5|580.3|119
1623057600000|2021-06-07 09:20:00|581.8|580.5|581.3|580|582|580.8|581.3|580|238
1623057900000|2021-06-07 09:25:00|581|579.8|581.5|580.3|582|580.8|581|579.8|317
1623058200000|2021-06-07 09:30:00|581.3|580|582|580.8|582|580.8|581|579.8|79
1623058500000|2021-06-07 09:35:00|582.3|581|582.3|581|582.3|581|582|580.8|112
1623058800000|2021-06-07 09:40:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|69
1623059100000|2021-06-07 09:45:00|582.3|581|582.5|581.3|582.5|581.3|582|580.8|237
1623059400000|2021-06-07 09:50:00|582.3|581|582.3|581|582.5|581.3|582.3|581|175
1623059700000|2021-06-07 09:55:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|144
1623060000000|2021-06-07 10:00:00|583|581.8|583|581.8|583|581.8|582.8|581.5|172
1623060300000|2021-06-07 10:05:00|583.3|582|583|581.8|583.3|582|582.8|581.5|282
1623060600000|2021-06-07 10:10:00|583.3|582|583|581.8|583.3|582|583|581.8|187
1623060900000|2021-06-07 10:15:00|||||||||112
1623061200000|2021-06-07 10:20:00|583.3|582|583|581.8|583.3|582|583|581.8|120
1623061500000|2021-06-07 10:25:00|583.3|582|583|581.8|583.3|582|582.8|581.5|142
1623061800000|2021-06-07 10:30:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|211
1623062100000|2021-06-07 10:35:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|95
1623062400000|2021-06-07 10:40:00|583|581.8|583|581.8|583|581.8|582.8|581.5|80
1623062700000|2021-06-07 10:45:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|75
1623063000000|2021-06-07 10:50:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|66
1623063300000|2021-06-07 10:55:00|583.3|582|583.3|582|583.3|582|583|581.8|65
1623063600000|2021-06-07 11:00:00|583.5|582.3|583.8|582.5|583.8|582.5|583.3|582.3|123
1623063900000|2021-06-07 11:05:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|646
1623064200000|2021-06-07 11:10:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|206
1623064500000|2021-06-07 11:15:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|162
1623064800000|2021-06-07 11:20:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|91
1623065100000|2021-06-07 11:25:00|584.3|583|585|583.8|585|583.8|584.3|583|188
1623065400000|2021-06-07 11:30:00|584.8|583.5|584.8|583.5|585|583.8|584.8|583.5|160
1623065700000|2021-06-07 11:35:00|585|583.3|584.3|583|585|583.3|584.3|583|275
1623066000000|2021-06-07 11:40:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|42
1623066300000|2021-06-07 11:45:00|584.8|583.5|584.8|583.5|584.8|583.5|584.5|583.3|126
1623066600000|2021-06-07 11:50:00|585|583.8|584.8|583.5|585|583.8|584.8|583.5|46
1623066900000|2021-06-07 11:55:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|92
1623067200000|2021-06-07 12:00:00|584.5|583.3|585.3|584|585.3|584|584.5|583.3|491
1623067500000|2021-06-07 12:05:00|585|583.8|585.3|583.8|585.3|584|585|583.8|211
1623067800000|2021-06-07 12:10:00|585|584|585.3|584|585.5|584|585|584|171
1623068100000|2021-06-07 12:15:00|585|583.8|585|583.8|585.3|584|585|583.8|116
1623068400000|2021-06-07 12:20:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583|139
1623068700000|2021-06-07 12:25:00|584.8|583.5|584.8|583.5|584.8|583.5|584.5|583.3|70
1623069000000|2021-06-07 12:30:00|585|583.8|585|583.8|585.3|584|585|583.8|88
1623069300000|2021-06-07 12:35:00|585.3|584|585|583.8|585.3|584|585|583.8|253
1623069600000|2021-06-07 12:40:00|585.3|584|585|583.8|585.3|584|585|583.8|269
1623069900000|2021-06-07 12:45:00|585.3|584|586|584.8|586|584.8|585.3|584|506
1623070200000|2021-06-07 12:50:00|585.8|584.5|585.5|584|586|584.8|585.3|584|499
1623070500000|2021-06-07 12:55:00|585.3|584.3|585|583.8|585.5|584.3|585|583.8|184
1623070800000|2021-06-07 13:00:00|585.3|584|585.8|584.3|586.3|585|585|583.8|812
1623071100000|2021-06-07 13:05:00|585.5|584.5|585|583.8|585.8|584.5|585|583.8|347
1623071400000|2021-06-07 13:10:00|584.8|583.5|584.5|583.3|585|583.8|584.3|583|351
1623071700000|2021-06-07 13:15:00|584.8|583.5|584.3|583|585|583.8|584.3|583|216
1623072000000|2021-06-07 13:20:00|584.5|583.3|585|583.8|585|583.8|584.3|583|498
1623072300000|2021-06-07 13:25:00|584.8|583.5|585|583.8|585|583.8|584.5|583.3|1037
1623072600000|2021-06-07 13:30:00|585.3|584|586.8|585.5|587|585.8|585.3|584|952
1623072900000|2021-06-07 13:35:00|586.5|585.3|586.8|585.5|587|585.8|586|584.8|677
1623073200000|2021-06-07 13:40:00|587|585.8|586.8|585.5|587.5|586.3|586.8|585.5|369
1623073500000|2021-06-07 13:45:00|586.5|585.3|586.5|585.3|586.8|585.5|586|584.8|203
1623073800000|2021-06-07 13:50:00|586.8|585.5|586|584.5|586.8|585.5|586|584.5|410
1623074100000|2021-06-07 13:55:00|586.3|584.8|585.5|584.3|586.5|585.3|585.5|584.3|459
1623074400000|2021-06-07 14:00:00|585.8|584.5|584.5|583.3|585.8|584.5|584|582.8|577
1623074700000|2021-06-07 14:05:00|584.3|583|585.3|584|585.5|584.3|584.3|583|652
1623075000000|2021-06-07 14:10:00|585.5|584.3|585.5|584.3|586|584.5|585.5|584|326
1623075300000|2021-06-07 14:15:00|585.8|584.5|585|583.8|585.8|584.5|585|583.8|206
1623075600000|2021-06-07 14:20:00|584.8|583.5|584.5|583.3|585.3|584|584.3|583|794
1623075900000|2021-06-07 14:25:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|413
1623076200000|2021-06-07 14:30:00|584.8|583.5|584|582.8|584.8|583.5|583.8|582.5|996
1623076500000|2021-06-07 14:35:00|584.3|583|584|582.8|585|583.8|583.8|582.5|601
1623076800000|2021-06-07 14:40:00|584.3|583|583.8|582.5|584.3|583|583.8|582.5|535
1623077100000|2021-06-07 14:45:00|584|582.8|583.8|582.5|584.3|583|583.5|582.3|697
1623077400000|2021-06-07 14:50:00|584|582.8|584|582.5|584|582.8|583.5|582.3|735
1623077700000|2021-06-07 14:55:00|583.8|582.8|583.8|582.5|584.3|582.8|583.8|582.5|468
1623078000000|2021-06-07 15:00:00|584|582.8|583.5|582.3|584|582.8|583.3|582|487
1623078300000|2021-06-07 15:05:00|583.8|582.5|584|582.8|584.8|583.5|583.8|582.5|559
1623078600000|2021-06-07 15:10:00|584.3|583|583.3|582|584.3|583|583.3|582|453
1623078900000|2021-06-07 15:15:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|1391
1623079200000|2021-06-07 15:20:00|582.8|581.5|583.3|582|583.5|582.3|582.8|581.5|617
1623079500000|2021-06-07 15:25:00|583.5|582.3|583|581.8|583.5|582.3|582.3|581|4379
1623079800000|2021-06-07 15:30:00|583.3|582|583.3|582|583.3|582|582.3|581|14068
1623080100000|2021-06-07 15:35:00|583|581.8|583.8|582.5|583.8|582.5|582.8|581.5|685
1623080400000|2021-06-07 15:40:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|334
1623080700000|2021-06-07 15:45:00|584.3|583|583.5|582.3|584.5|583.3|583.3|582|1138
1623081000000|2021-06-07 15:50:00|583.3|582|584|582.8|584.5|583.3|583.3|582|2159
1623081300000|2021-06-07 15:55:00|584.3|583|584.5|583.3|584.5|583.3|584|582.8|159
1623081600000|2021-06-07 16:00:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|622
1623081900000|2021-06-07 16:05:00|585|583.8|584.5|583.3|585|583.8|584.5|583.3|104
1623082200000|2021-06-07 16:10:00|584.8|583.5|585.3|583.8|585.3|584|584.8|583.5|319
1623082500000|2021-06-07 16:15:00|585|584|585.3|584|585.5|584.3|585|583.8|274
1623082800000|2021-06-07 16:20:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|102
1623083100000|2021-06-07 16:25:00|585|583.8|585.5|584.3|585.5|584.3|585|583.8|359
1623083400000|2021-06-07 16:30:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|335
1623083700000|2021-06-07 16:35:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|186
1623084000000|2021-06-07 16:40:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|136
1623084300000|2021-06-07 16:45:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|109
1623084600000|2021-06-07 16:50:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|95
1623084900000|2021-06-07 16:55:00|585.5|584.3|585.3|584|585.8|584.5|585.3|584|87
1623085200000|2021-06-07 17:00:00|585.5|584.3|585|583.8|585.8|584.5|585|583.8|177
1623085500000|2021-06-07 17:05:00|584.8|583.5|584.8|583.5|585|583.8|584.3|583|188
1623085800000|2021-06-07 17:10:00|585|583.8|584.8|583.5|585.3|584|584.5|583.3|251
1623086100000|2021-06-07 17:15:00|584.5|583.3|584.5|583.3|584.8|583.5|584.5|583.3|179
1623086400000|2021-06-07 17:20:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583|127
1623086700000|2021-06-07 17:25:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583.3|90
1623087000000|2021-06-07 17:30:00|584.3|583|584.3|583|584.5|583.3|584.3|583|442
1623087300000|2021-06-07 17:35:00|584.5|582.8|584.3|583|584.5|583.3|584|582.8|37
1623087600000|2021-06-07 17:40:00|584.5|583.3|584.3|583|584.5|583.3|584.3|583|96
1623087900000|2021-06-07 17:45:00|584.5|583.3|584.3|583|584.5|583.3|584|582.8|106
1623088200000|2021-06-07 17:50:00|584.5|583.3|584.3|583|584.5|583.3|584.3|583|88
1623088500000|2021-06-07 17:55:00|584.5|583.3|584.3|583|584.8|583.5|584.3|583|128
1623088800000|2021-06-07 18:00:00|584.5|583.3|584.8|583.5|584.8|583.5|584.3|583|424
1623089100000|2021-06-07 18:05:00|584.5|583.3|584.3|583|584.8|583.5|584.3|583|116
1623089400000|2021-06-07 18:10:00|584.5|583.3|584|582.8|584.5|583.3|584|582.5|118
1623089700000|2021-06-07 18:15:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|297
1623090000000|2021-06-07 18:20:00|583.8|582.5|583.3|582|583.8|582.5|583.3|581.8|205
1623090300000|2021-06-07 18:25:00|583|581.8|583.5|582|583.8|582.5|583|581.8|649
1623090600000|2021-06-07 18:30:00|583.8|582.3|583.8|582.5|584.3|582.8|583.5|582|732
1623090900000|2021-06-07 18:35:00|584|582.8|583.5|582.3|584|582.8|583.5|582.3|77
1623091200000|2021-06-07 18:40:00|583.3|582|583.8|582.5|583.8|582.5|583.3|582|112
1623091500000|2021-06-07 18:45:00|583.5|582.3|583.5|582.3|583.8|582.5|583.5|582.3|43
1623091800000|2021-06-07 18:50:00|583.8|582.5|583.5|582.3|583.8|582.5|583.5|582.3|27
1623092100000|2021-06-07 18:55:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|36
1623092400000|2021-06-07 19:00:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|23
1623092700000|2021-06-07 19:05:00|583.8|582.5|583.8|582.5|583.8|582.5|583.8|582.5|68
1623093000000|2021-06-07 19:10:00||582.3||582.5||582.5||582.3|24
1623093300000|2021-06-07 19:15:00|583.5|582.3|583.5|582.3|583.5|582.3|583.5|582.3|32
1623093600000|2021-06-07 19:20:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|23
1623093900000|2021-06-07 19:25:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|18
1623094200000|2021-06-07 19:30:00|583.3|582|583.3|582|583.3|582|583|581.8|35
1623094500000|2021-06-07 19:35:00|583|581.8|583|581.8|583|581.8|583|581.8|15
1623094800000|2021-06-07 19:40:00|||||||||3
1623095100000|2021-06-07 19:45:00|||||||||6
1623095400000|2021-06-07 19:50:00|583.3|582|583.3|582|583.5|582.3|583|581.8|142
1623095700000|2021-06-07 19:55:00|||||||||27
1623096000000|2021-06-07 20:00:00|||||||||2
1623096300000|2021-06-07 20:05:00|||||||||1
1623096600000|2021-06-07 20:10:00|583|581.8|583.3|582|583.5|582.3|583|581.8|53
1623096900000|2021-06-07 20:15:00||581.8||581.8||582||581.8|26
1623097200000|2021-06-07 20:20:00|583|581.5|583|581.8|583|581.8|582.8|581.5|95
1623097500000|2021-06-07 20:25:00|||||||||68
1623097800000|2021-06-07 20:30:00|583.3|582|583.3|582|583.3|582|583.3|582|7
1623098100000|2021-06-07 20:35:00|||||||||1
1623098400000|2021-06-07 20:40:00|||||||||1
1623098700000|2021-06-07 20:45:00|583|581.8|583|581.5|583.3|582|582.8|581.5|294
1623099000000|2021-06-07 20:50:00|582.8|581.8|583|581.8|583.3|582|582.8|581.5|25
1623099300000|2021-06-07 20:55:00|583.3|582|583|581.5|583.3|582|583|581.5|63
1623099600000|2021-06-07 21:00:00|583.3|582|583.3|581.5|583.3|582|583.3|581.5|0
1623100500000|2021-06-07 21:15:00|584|581.8|584|581.8|584|581.8|584|581.8|0
1623102600000|2021-06-07 21:50:00||582||582||582||582|0
1623102900000|2021-06-07 21:55:00|583|581.8|583.8|581.8|584|581.8|583|581.8|3
1623114000000|2021-06-08 01:00:00|582.3|580.8|581|579.8|582.3|580.8|580.8|579.5|225
1623114300000|2021-06-08 01:05:00|581.3|580|581.3|580|581.5|580.3|581.3|580|22
1623114600000|2021-06-08 01:10:00|581|579.8|580.5|579.3|581.3|580|580.3|579|127
1623114900000|2021-06-08 01:15:00|580.3|579|580.3|579|580.8|579.5|580.3|579|131
1623115200000|2021-06-08 01:20:00|580|578.8|579.8|578.5|580.3|579|579.8|578.5|22
1623115500000|2021-06-08 01:25:00|580|578.8|580|578.5|580|578.8|579.8|578.5|20
1623115800000|2021-06-08 01:30:00|579.8|578.3|579|577.5|579.8|578.3|578.8|577.5|87
1623116100000|2021-06-08 01:35:00|578.8|577.8|579.3|578|579.3|578|578.8|577.5|25
1623116400000|2021-06-08 01:40:00|579.5|578.3|580|578.5|580|578.5|579.3|578|31
1623116700000|2021-06-08 01:45:00|579.8|578.3|579.8|578.3|579.8|578.5|579.5|578.3|66
1623117000000|2021-06-08 01:50:00|579.5|578|579.5|578.3|579.8|578.3|579.3|578|32
1623117300000|2021-06-08 01:55:00|579.3|578|579.3|578|579.3|578.3|579|577.8|25
1623117600000|2021-06-08 02:00:00|579|577.8|579.8|578.3|579.8|578.5|579|577.8|75
1623117900000|2021-06-08 02:05:00|579.5|578.5|579.8|578.3|579.8|578.5|579.5|578.3|8
1623118200000|2021-06-08 02:10:00|579.5|578|579.3|578|579.8|578|579.3|578|12
1623118500000|2021-06-08 02:15:00|||||||||2
1623118800000|2021-06-08 02:20:00|579|577.8|579|577.8|579|577.8|579|577.8|20
1623119100000|2021-06-08 02:25:00|579.3|578|579|577.8|579.3|578|579|577.8|16
1623119400000|2021-06-08 02:30:00|579.3|578|579.3|577.8|579.3|578|579|577.8|9
1623119700000|2021-06-08 02:35:00|579|578|579.3|578|579.3|578|579|577.8|0
1623120000000|2021-06-08 02:40:00|579.5|578.3|579.5|578.3|579.8|578.5|579.3|578.3|10
1623120300000|2021-06-08 02:45:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|41
1623120600000|2021-06-08 02:50:00|579.3|578|579.3|577.8|579.5|578|579.3|577.8|4
1623120900000|2021-06-08 02:55:00|579|577.5|578.8|577.5|579.3|577.8|578.8|577.5|50
1623121200000|2021-06-08 03:00:00|578.5|577.3|578.5|577.3|578.8|577.5|578.5|577|66
1623121500000|2021-06-08 03:05:00|578.8|577.5|578.5|577.3|578.8|577.5|578.5|577.3|31
1623121800000|2021-06-08 03:10:00|578.3|577|578.8|577.5|578.8|577.5|578|576.8|150
1623122100000|2021-06-08 03:15:00|578.5|577.3|578.5|577.3|578.8|577.5|578.5|577|17
1623122400000|2021-06-08 03:20:00|578.8|577.5|579|577.5|579.3|578|578.5|577.3|24
1623122700000|2021-06-08 03:25:00|578.8|577.8|578.8|577.3|579|577.8|578.5|577.3|56
1623123000000|2021-06-08 03:30:00|578.5|577.5|578.8|577.5|579|577.5|578.5|577.5|9
1623123300000|2021-06-08 03:35:00|579|577.8|578.8|577.5|579|577.8|578.8|577.5|9
1623123900000|2021-06-08 03:45:00|578.5|577.3|578.5|577.3|578.8|577.3|578.3|577|22
1623124200000|2021-06-08 03:50:00||577||577.3||577.3||577|102
1623124500000|2021-06-08 03:55:00|578.3|577|578.5|577|578.5|577.3|578.3|577|25
1623124800000|2021-06-08 04:00:00|578.3||578.3||578.5||578.3||5
1623125100000|2021-06-08 04:05:00||576.8||576.8||576.8||576.8|53
1623125400000|2021-06-08 04:10:00|578|577|578.3|577|578.3|577|578|576.8|23
1623125700000|2021-06-08 04:15:00|||||||||24
1623126000000|2021-06-08 04:20:00|578.5|577.3|578.8|577.5|579|577.5|578.5|577.3|136
1623126300000|2021-06-08 04:25:00|578.5|577.3|578.3|577|578.5|577.3|578.3|577|24
1623126600000|2021-06-08 04:30:00|578.5|577.3|578.5|577.3|578.5|577.3|578.3|577|2
1623126900000|2021-06-08 04:35:00|578.8||578.5||578.8||578.5||1
1623127200000|2021-06-08 04:40:00|578.8|577.5|578.8|577.5|578.8|577.5|578.5|577.5|0
1623127500000|2021-06-08 04:45:00|579||578.8||579||578.8||1
1623127800000|2021-06-08 04:50:00|579||578.8||579||578.8||0
1623128100000|2021-06-08 04:55:00|579|577.8|578.8|577.5|579|577.8|578.8|577.5|27
1623128400000|2021-06-08 05:00:00|579|577.8|579|577.8|579|577.8|579|577.8|66
1623128700000|2021-06-08 05:05:00|579.3|578|579.3|578|579.3|578|579|577.8|23
1623129000000|2021-06-08 05:10:00|579.5||579.3||579.5||579.3||3
1623129300000|2021-06-08 05:15:00|579.5|578.3|579.3|578|579.5|578.3|579.3|578|20
1623129600000|2021-06-08 05:20:00|579.5|577.8|579.3|577.8|579.5|578.3|579.3|577.8|21
1623129900000|2021-06-08 05:25:00|579|578|579|577.8|579.3|578|579|577.8|13
1623130200000|2021-06-08 05:30:00|579.3|578|579.8|578.5|579.8|578.5|579.3|578|40
1623130500000|2021-06-08 05:35:00|580|578.8|580.3|579|580.3|579|580|578.8|63
1623130800000|2021-06-08 05:40:00|580|578.8|580|578.8|580.3|579|579.8|578.5|89
1623131100000|2021-06-08 05:45:00|579.8|578.5|579.8|578.3|580|578.8|579.5|578.3|22
1623131400000|2021-06-08 05:50:00|580|578.5|579.8|578.5|580|578.8|579.8|578.3|5
1623131700000|2021-06-08 05:55:00|579.5|578.3|580|578.8|580.3|579|579.5|578.3|72
1623132000000|2021-06-08 06:00:00|579.8|578.5|579.3|578|580|578.8|579.3|578|98
1623132300000|2021-06-08 06:05:00|579.5|578.3|579.5|578.3|580|578.8|579.3|578|594
1623132600000|2021-06-08 06:10:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578|22
1623132900000|2021-06-08 06:15:00|579.8|578.5|579|577.8|579.8|578.5|579|577.8|80
1623133200000|2021-06-08 06:20:00|579.3|578|579.5|578.3|579.8|578.5|579|577.8|69
1623133500000|2021-06-08 06:25:00|579.8|578.5|579.8|578.5|579.8|578.5|579.3|578|32
1623133800000|2021-06-08 06:30:00|579.5|578.3|579.5|578|579.5|578.3|579.3|578|118
1623134100000|2021-06-08 06:35:00|579.3|578.3|579.5|578.3|579.5|578.3|579.3|578|756
1623134400000|2021-06-08 06:40:00|579.8|578.5|579.8|578.5|580|578.8|579.8|578.3|107
1623134700000|2021-06-08 06:45:00|579.5|578.3|579.3|578|579.5|578.3|579.3|578|311
1623135000000|2021-06-08 06:50:00|579.5|578.3|579.3|578|579.5|578.3|579.3|578|81
1623135300000|2021-06-08 06:55:00|579.5|578.3|580|578.5|580|578.8|579.3|578|65
1623135600000|2021-06-08 07:00:00|579.8|578.8|579.3|578|580.3|579|579.3|578|418
1623135900000|2021-06-08 07:05:00|579.5|578.3|579|577.8|579.8|578.3|578.8|577.5|342
1623136200000|2021-06-08 07:10:00|578.8|577.5|578.5|577.3|578.8|577.5|578.5|577.3|496
1623136500000|2021-06-08 07:15:00|578.3|577|579|577.8|579.3|578|578.3|577|382
1623136800000|2021-06-08 07:20:00|579.3|578|579.5|578.3|579.8|578.3|579.3|578|108
1623137100000|2021-06-08 07:25:00|579.8|578.5|580|578.8|580.3|579|579.5|578.3|549
1623137400000|2021-06-08 07:30:00|579.8|578.5|579.8|578.5|580.3|579|579.5|578.3|219
1623137700000|2021-06-08 07:35:00|580|578.8|579|577.8|580|578.8|579|577.8|184
1623138000000|2021-06-08 07:40:00|579.3|578|579.3|578|579.3|578|579|577.8|1148
1623138300000|2021-06-08 07:45:00|579|577.8|580.3|579|580.3|579|579|577.8|132
1623138600000|2021-06-08 07:50:00|580|578.8|580|578.5|580.3|579|579.8|578.5|326
1623138900000|2021-06-08 07:55:00|579.8|578.8|579.5|578.3|580|578.8|579.3|578|145
1623139200000|2021-06-08 08:00:00|579.3|578|579.3|578|579.5|578.3|579|577.8|370
1623139500000|2021-06-08 08:05:00|579|577.8|579.3|578|579.5|578|578.8|577.5|339
1623139800000|2021-06-08 08:10:00|579.5|578.3|579|577.8|579.5|578.3|579|577.8|58
1623140100000|2021-06-08 08:15:00|578.8|577.5|578.5|577.3|578.8|577.5|578.3|577|502
1623140400000|2021-06-08 08:20:00|578.8|577.5|578.3|577|578.8|577.5|578|576.8|731
1623140700000|2021-06-08 08:25:00|578.5|577.3|578.3|577|578.5|577.3|578|576.8|390
1623141000000|2021-06-08 08:30:00|578|576.8|579|577.8|579|577.8|578|576.8|952
1623141300000|2021-06-08 08:35:00|578.8|577.5|578.8|577.5|579|577.8|578.8|577.5|888
1623141600000|2021-06-08 08:40:00|579|577.3|578.3|577|579|577.5|578|576.8|331
1623141900000|2021-06-08 08:45:00|578.5|577.3|578.5|577.3|578.8|577.5|578.3|577|4079
1623142200000|2021-06-08 08:50:00|578.8|577.5|579|577.8|579|577.8|578.3|577|17851
1623142500000|2021-06-08 08:55:00|578.8|577.5|578.5|577.3|578.8|577.5|578.5|577.3|1001
1623142800000|2021-06-08 09:00:00|578.3|577|578.5|577.3|578.5|577.3|578|576.8|831
1623143100000|2021-06-08 09:05:00|578.8|577.5|579|577.8|579|577.8|578.5|577.3|2735
1623143400000|2021-06-08 09:10:00|579.3|578|579.3|578|579.5|578.3|579|577.8|425
1623143700000|2021-06-08 09:15:00|579.5|578.3|579.5|578.3|580|578.8|579.3|578|549
1623144000000|2021-06-08 09:20:00|579.8|578.5|580|578.8|580|578.8|579.5|578.3|132
1623144300000|2021-06-08 09:25:00|580.3|579|580.3|579|580.5|579.3|580|578.8|894
1623144600000|2021-06-08 09:30:00|580|578.8|580|578.8|580.3|579|579.8|578.5|1393
1623144900000|2021-06-08 09:35:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578.3|2300
1623145200000|2021-06-08 09:40:00|579.8|578.5|579.3|578|579.8|578.5|579|577.8|680
1623145500000|2021-06-08 09:45:00|579|577.8|579.3|578|579.3|578|579|577.8|604
1623145800000|2021-06-08 09:50:00|579|577.8|578.8|577.5|579|577.8|578.5|577.3|294
1623146100000|2021-06-08 09:55:00|578.5|577.3|579.3|578|579.3|578|578.5|577.3|344
1623146400000|2021-06-08 10:00:00|579|577.8|578.8|577.5|579.3|578|578.8|577.5|189
1623146700000|2021-06-08 10:05:00|578.5|577.3|578.3|577|578.5|577.3|578|576.8|405
1623147000000|2021-06-08 10:10:00|578|576.8|578.5|577.3|578.8|577.5|578|576.8|1809
1623147300000|2021-06-08 10:15:00|578.3|577|578|576.8|578.5|577.3|577.5|576.3|669
1623147600000|2021-06-08 10:20:00|577.8|576.5|578|576.8|578.3|577|577.8|576.5|552
1623147900000|2021-06-08 10:25:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|555
1623148200000|2021-06-08 10:30:00|577.5|576.3|578|576.8|578|576.8|577.5|576.3|323
1623148500000|2021-06-08 10:35:00|577.8|576.5|578.3|576.8|578.3|577|577.8|576.5|820
1623148800000|2021-06-08 10:40:00|578|577|578|576.8|578.3|577|578|576.8|159
1623149100000|2021-06-08 10:45:00|578.3|577|578|576.8|578.3|577|578|576.8|98
1623149400000|2021-06-08 10:50:00|578.3|577|577.8|576.5|578.3|577|577.8|576.5|151
1623149700000|2021-06-08 10:55:00|578|576.8|578.3|577|578.3|577|578|576.8|551
1623150000000|2021-06-08 11:00:00|578.5|577.3|576.5|575.3|578.5|577.3|576.3|575|6090
1623150300000|2021-06-08 11:05:00|576.8|575.5|577|575.5|577|575.8|576.5|575|521
1623150600000|2021-06-08 11:10:00|576.8|575.8|577|575.8|577|575.8|576.5|575.3|1005
1623150900000|2021-06-08 11:15:00|576.8|575.5|577|575.8|577|575.8|576.8|575.5|144
1623151200000|2021-06-08 11:20:00|576.8|575.5|576.8|575.5|577|575.8|576.5|575.3|2938
1623151500000|2021-06-08 11:25:00|577|575.3|577|575.5|577|575.8|576.8|575.3|238
1623151800000|2021-06-08 11:30:00|576.8|575.3|576.8|575.5|577|575.5|576.5|575.3|96
1623152100000|2021-06-08 11:35:00|576.5|575.3|577.3|576|577.3|576|576.5|575.3|320
1623152400000|2021-06-08 11:40:00|577|575.8|577|575.5|577.3|576|576.8|575.5|343
1623152700000|2021-06-08 11:45:00|576.8|575.8|577.3|576|577.3|576|576.8|575.5|382
1623153000000|2021-06-08 11:50:00|577|575.8|577.3|576|577.3|576|577|575.8|470
1623153300000|2021-06-08 11:55:00|577.5|576.3|577.8|576.5|577.8|576.5|577.3|576|760
1623153600000|2021-06-08 12:00:00|577.5|576.3|577.3|576|577.8|576.5|577|575.8|2138
1623153900000|2021-06-08 12:05:00|577|575.8|577.5|576.3|577.5|576.3|577|575.8|295
1623154200000|2021-06-08 12:10:00|577.3|576|577.5|576.3|577.5|576.3|577.3|576|362
1623154500000|2021-06-08 12:15:00|577.8|576.5|577.8|576.5|577.8|576.5|577.5|576.3|265
1623154800000|2021-06-08 12:20:00|577.5|576.3|577.5|576.3|577.8|576.5|577.3|576|221
1623155100000|2021-06-08 12:25:00|577.3|576|577.8|576.5|578|576.8|577.3|576|133
1623155400000|2021-06-08 12:30:00|578|576.8|578|576.5|578.3|577|577.8|576.5|187
1623155700000|2021-06-08 12:35:00|578.3|576.8|578.5|577.3|578.8|577.5|578|576.8|1906
1623156000000|2021-06-08 12:40:00|578.8|577.5|578.5|577.3|578.8|577.5|578.3|577|1744
1623156300000|2021-06-08 12:45:00|578.8|577.5|578.3|577|578.8|577.5|578|576.8|683
1623156600000|2021-06-08 12:50:00|578.5|577.3|578.8|577.3|578.8|577.5|578.3|577|314
1623156900000|2021-06-08 12:55:00|578.5|577.5|578.3|577|578.8|577.5|578.3|577|636
1623157200000|2021-06-08 13:00:00|578.5|577.3|581|579.8|581|579.8|578.5|577.3|1885
1623157500000|2021-06-08 13:05:00|581.3|580|582|580.8|582.8|581.3|581|579.8|1523
1623157800000|2021-06-08 13:10:00|581.8|580.5|581.5|580.3|582.3|581|581.3|580|449
1623158100000|2021-06-08 13:15:00|581.3|580|581|579.5|581.5|580.3|580.8|579.5|814
1623158400000|2021-06-08 13:20:00|580.8|579.8|580.3|579|581|579.8|580|578.8|383
1623158700000|2021-06-08 13:25:00|580.5|579.3|579.8|578.5|580.5|579.3|579.8|578.5|505
1623159000000|2021-06-08 13:30:00|579.5|578.3|579.8|578.5|580.3|579|579.3|578|633
1623159300000|2021-06-08 13:35:00|579.5|578.3|577.3|576|579.8|578.5|577.3|576|1238
1623159600000|2021-06-08 13:40:00|577|575.8|576.8|575.5|577.3|576|576|574.8|1429
1623159900000|2021-06-08 13:45:00|576.5|575.3|576.5|575.3|577.5|576.3|576.3|575|1042
1623160200000|2021-06-08 13:50:00|576.8|575.5|578|576.8|578.5|577.3|576.3|575|636
1623160500000|2021-06-08 13:55:00|578.3|577|578.3|577|578.5|577.3|577.5|576.3|288
1623160800000|2021-06-08 14:00:00|578|576.8|580|578.8|580.3|579|578|576.8|548
1623161100000|2021-06-08 14:05:00|579.8|578.5|580.5|579.3|580.5|579.3|579.3|578|476
1623161400000|2021-06-08 14:10:00|580.3|579|580.5|579.3|581|579.8|580.3|579|534
1623161700000|2021-06-08 14:15:00|580.3|579|581|579.8|581|579.8|580.3|579|232
1623162000000|2021-06-08 14:20:00|580.8|579.5|581.3|580|581.3|580|580.8|579.5|411
1623162300000|2021-06-08 14:25:00|581|579.8|581.8|580.5|582.3|581|581|579.8|769
1623162600000|2021-06-08 14:30:00|582|580.8|582.3|581|582.3|581|581.8|580.5|503
1623162900000|2021-06-08 14:35:00|582.5|581.3|582.8|581.3|582.8|581.5|582|580.8|815
1623163200000|2021-06-08 14:40:00|583|581.5|583.8|582.5|584|582.8|583|581.5|1323
1623163500000|2021-06-08 14:45:00|584|582.8|583.5|582.3|584|582.8|582.8|581.5|811
1623163800000|2021-06-08 14:50:00|583.8|582.5|583.5|582.3|584|582.8|583.3|582|1899
1623164100000|2021-06-08 14:55:00|583.8|582.5|583.5|582.3|584|582.8|583.3|582|1423
1623164400000|2021-06-08 15:00:00|583.8|582.5|583|581.8|583.8|582.5|581.8|580.5|630
1623164700000|2021-06-08 15:05:00|583.3|582|582.5|581.3|583.5|582.3|582.5|581.3|915
1623165000000|2021-06-08 15:10:00|582.3|581|581.8|580.5|582.5|581.3|581.8|580.5|765
1623165300000|2021-06-08 15:15:00|582|580.8|582.8|581.5|583|581.8|581.8|580.5|839
1623165600000|2021-06-08 15:20:00|583|581.8|582.8|581.5|583.5|582.3|582.3|581|888
1623165900000|2021-06-08 15:25:00|582.5|581.3|583.3|582|583.5|582.3|582.5|581.3|2691
1623166200000|2021-06-08 15:30:00|583|581.8|583.8|582.5|583.8|582.5|582.8|581.5|2447
1623166500000|2021-06-08 15:35:00|584|582.8|584.3|583|584.5|583.3|583.8|582.5|591
1623166800000|2021-06-08 15:40:00|584|582.8|584.5|583.3|584.5|583.3|583.8|582.5|920
1623167100000|2021-06-08 15:45:00|584.3|583|584|582.8|584.5|583.3|583.8|582.5|665
1623167400000|2021-06-08 15:50:00|584.3|583|584.8|583.5|584.8|583.5|584|582.8|486
1623167700000|2021-06-08 15:55:00|585|583.8|584.8|583.5|585.3|584|584.5|583.3|540
1623168000000|2021-06-08 16:00:00|584.5|583.3|584.5|583.3|585|583.8|584.3|583|202
1623168300000|2021-06-08 16:05:00|584.3|583|584.3|582.8|584.5|583.3|584.3|582.8|99
1623168600000|2021-06-08 16:10:00|584|583|583.8|582.5|584.3|583|583.8|582.5|471
1623168900000|2021-06-08 16:15:00|584|582.8|583.5|582.3|584|582.8|583.5|582.3|303
1623169200000|2021-06-08 16:20:00|583.8|582.5|583.3|582|584|582.8|583.3|582|434
1623169500000|2021-06-08 16:25:00|583|581.8|583.3|582|583.5|582.3|583|581.8|168
1623169800000|2021-06-08 16:30:00|583.5|582.3|583.3|582|583.8|582.5|583.3|582|236
1623170100000|2021-06-08 16:35:00|583|581.8|583.3|582|583.3|582|583|581.8|364
1623170400000|2021-06-08 16:40:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|582|156
1623170700000|2021-06-08 16:45:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|117
1623171000000|2021-06-08 16:50:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|1355
1623171300000|2021-06-08 16:55:00|583.8|582.5|584.3|583|584.3|583|583.5|582.3|135
1623171600000|2021-06-08 17:00:00|584.5|583.3|584.8|583.5|585|583.8|584.5|583.3|205
1623171900000|2021-06-08 17:05:00|584.5|583.3|584.8|583.5|585|583.8|584.5|583.3|178
1623172200000|2021-06-08 17:10:00|585|583.8|584.8|583.5|585.3|583.8|584.5|583.3|151
1623172500000|2021-06-08 17:15:00|585|583.8|585|583.8|585.3|584|585|583.8|129
1623172800000|2021-06-08 17:20:00|585.3||585||585.3||585||40
1623173100000|2021-06-08 17:25:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|294
1623173400000|2021-06-08 17:30:00|585|583.8|585|583.8|585|583.8|584.5|583.3|102
1623173700000|2021-06-08 17:35:00|584.8|583.5|585.5|584|585.5|584.3|584.8|583.5|184
1623174000000|2021-06-08 17:40:00|585.3|584.3|585.5|584.3|585.8|584.5|585.3|584|182
1623174300000|2021-06-08 17:45:00|585.3|584|584.8|583.5|585.5|584.3|584.5|583.3|756
1623174600000|2021-06-08 17:50:00|584.5|583.3|584.3|583|584.8|583.5|584|582.8|326
1623174900000|2021-06-08 17:55:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|317
1623175200000|2021-06-08 18:00:00|585|583.3|585.3|584|585.3|584|585|583.3|489
1623175500000|2021-06-08 18:05:00|585|583.8|585.3|584|585.3|584|585|583.8|274
1623175800000|2021-06-08 18:10:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584|218
1623176100000|2021-06-08 18:15:00|585.8|584.5|586|584.8|586|584.8|585.5|584.3|483
1623176400000|2021-06-08 18:20:00|586.3|585|586.3|585|586.5|585.3|586|584.8|376
1623176700000|2021-06-08 18:25:00|586|584.8|587.5|586.3|587.8|586.3|586|584.8|830
1623177000000|2021-06-08 18:30:00|587.3|586|587.5|586.3|588|586.8|587.3|586|699
1623177300000|2021-06-08 18:35:00|587.3|586|587.5|586.3|587.8|586.5|587.3|586|269
1623177600000|2021-06-08 18:40:00|587.3|586|587.3|586|587.5|586.3|587.3|586|363
1623177900000|2021-06-08 18:45:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|276
1623178200000|2021-06-08 18:50:00|588|586.8|588.3|587|588.3|587|587.8|586.5|88
1623178500000|2021-06-08 18:55:00|588|586.8|588.3|587|588.3|587|588|586.8|34
1623178800000|2021-06-08 19:00:00|588.5|587.3|588|586.8|588.5|587.3|588|586.8|140
1623179100000|2021-06-08 19:05:00|588.3|587|588.3|587|588.3|587|588.3|586.8|28
1623179400000|2021-06-08 19:10:00|588.5|587.3|588|586.8|588.5|587.3|588|586.8|72
1623179700000|2021-06-08 19:15:00||586.5||586.8||586.8||586.5|29
1623180000000|2021-06-08 19:20:00|587.8|586.5|587.8|586.5|588|586.5|587.8|586.5|126
1623180300000|2021-06-08 19:25:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|16
1623180600000|2021-06-08 19:30:00|588|586.3|587.5|586.3|588|586.3|587.5|586.3|41
1623180900000|2021-06-08 19:35:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|62
1623181200000|2021-06-08 19:40:00|588|586.8|588|586.8|588|586.8|588|586.8|25
1623181500000|2021-06-08 19:45:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|10
1623181800000|2021-06-08 19:50:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|23
1623182100000|2021-06-08 19:55:00|588|586.8|588|586.8|588|586.8|587.8|586.5|159
1623182400000|2021-06-08 20:00:00|587.8|586.5|588|586.8|588|586.8|587.8|586.5|25
1623182700000|2021-06-08 20:05:00|588.3|587|588|586.8|588.3|587|588|586.8|18
1623183300000|2021-06-08 20:15:00|||||||||1
1623183600000|2021-06-08 20:20:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|14
1623183900000|2021-06-08 20:25:00|588|586.8|588|586.5|588|586.8|587.8|586.5|41
1623184200000|2021-06-08 20:30:00|587.8|586.3|586.5|585.3|587.8|586.3|586.5|585.3|195
1623184500000|2021-06-08 20:35:00|586.8|585.5|586.8|585.5|587|585.8|586.5|585.5|73
1623184800000|2021-06-08 20:40:00|587|585.8|587|585.5|587|585.8|586.8|585.5|7
1623185100000|2021-06-08 20:45:00|586.8|585.8|586.5|585.3|586.8|585.8|586.5|585.3|50
1623185400000|2021-06-08 20:50:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|34
1623185700000|2021-06-08 20:55:00|586.8|585|587|585.3|587|585.3|586.5|585|50
1623186000000|2021-06-08 21:00:00|586.5|585.8|586.8|584.8|587|585.8|586.3|584.8|6
1623186900000|2021-06-08 21:15:00||585||585||585||585|0
1623187200000|2021-06-08 21:20:00|||||||||24
1623187800000|2021-06-08 21:30:00|586.5||586.5||586.8||586.5||798
1623188100000|2021-06-08 21:35:00|586.8||586.8||586.8||586.5||0
1623188400000|2021-06-08 21:40:00|586.3|584.8|586.3|585|586.3|585|586.3|584.8|0
1623188700000|2021-06-08 21:45:00||584.8||584.8||584.8||584.8|1
1623189000000|2021-06-08 21:50:00|586.5||586.8||586.8||586.5||0
1623189300000|2021-06-08 21:55:00|586.5||586.5||586.5||586.5||4
1623200400000|2021-06-09 01:00:00|587.3|585.8|587.8|586.5|587.8|586.5|586.8|585.5|162
1623200700000|2021-06-09 01:05:00|587.5|586.3|588|586.8|588|586.8|587.5|586|146
1623201000000|2021-06-09 01:10:00|588.3|586.5|588|586.8|588.3|586.8|587.8|586.5|3
1623201300000|2021-06-09 01:15:00|588.3|587|588.3|587|588.5|587.3|588|586.8|32
1623201600000|2021-06-09 01:20:00|588.5|587.3|589|587.8|589|587.8|588.3|587|15
1623201900000|2021-06-09 01:25:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587|17
1623202200000|2021-06-09 01:30:00|588.8|587.5|588|586.8|588.8|587.5|587.8|586.5|55
1623202500000|2021-06-09 01:35:00|588.3|587|588|586.8|588.3|587|587.8|586.5|49
1623202800000|2021-06-09 01:40:00|588.3|587|588.5|587|588.5|587.3|588|586.8|27
1623203100000|2021-06-09 01:45:00|588.3|587.3|588.5|587.3|588.8|587.5|588.3|587|7
1623203400000|2021-06-09 01:50:00|588.8|587|588.5|587|588.8|587.3|588.3|587|7
1623203700000|2021-06-09 01:55:00|588.3|587.3|588.8|587.5|588.8|587.5|588.3|587|0
1623204000000|2021-06-09 02:00:00|588.5|587.3|588.5|587|588.5|587.5|588.3|587|3
1623204300000|2021-06-09 02:05:00|588.3|587.3|588.3|587|588.3|587.3|588.3|586.8|1
1623204600000|2021-06-09 02:10:00|588.5|586.8|588.3|587|588.5|587.3|588.3|586.8|2
1623204900000|2021-06-09 02:15:00|588|586.8|588|586.8|588.3|587|588|586.8|6
1623205200000|2021-06-09 02:20:00|588.3|587|588.3|587|588.3|587|588|586.8|6
1623205500000|2021-06-09 02:25:00|588.5|586.8|588.5|587|588.5|587|588.3|586.8|1
1623205800000|2021-06-09 02:30:00|588.3|587.3|588.3|587|588.8|587.5|588.3|587|47
1623206100000|2021-06-09 02:35:00|588.5|587.3|589|587.8|589|587.8|588.3|587|100
1623206400000|2021-06-09 02:40:00|588.8|587.5|589|587.8|589|587.8|588.8|587.5|8
1623206700000|2021-06-09 02:45:00|589.3|588|589.5|588.3|589.8|588.5|589.3|588|74
1623207000000|2021-06-09 02:50:00|589.8|588.5|590|588.5|590|588.8|589.5|588.5|47
1623207300000|2021-06-09 02:55:00|590.3|588.8|590.3|589|590.3|589|590|588.5|65
1623207600000|2021-06-09 03:00:00|590.5|589.3|590.3|589|590.5|589.3|590|588.8|43
1623207900000|2021-06-09 03:05:00|590|588.8|590.8|589.5|590.8|589.5|590|588.8|83
1623208200000|2021-06-09 03:10:00|||||||||11
1623208500000|2021-06-09 03:15:00|590.5|589.3|590.5|589.3|590.8|589.5|590.5|589|23
1623208800000|2021-06-09 03:20:00|590.3|589|590.3|589|590.5|589.3|590|588.8|4
1623209100000|2021-06-09 03:25:00|590|588.8|590.3|588.8|590.3|588.8|589.8|588.5|24
1623209400000|2021-06-09 03:30:00|590|589|590|588.8|590|589|589.8|588.5|53
1623209700000|2021-06-09 03:35:00|589.8|588.5|589.8|588.5|590|588.8|589.8|588.5|36
1623210000000|2021-06-09 03:40:00|590|588.8|589.8|588.5|590|588.8|589.8|588.5|266
1623210300000|2021-06-09 03:45:00|590|588.8|590|588.5|590|588.8|589.8|588.5|53
1623210600000|2021-06-09 03:50:00|589.8|588.8|590|588.8|590|588.8|589.8|588.8|7
1623210900000|2021-06-09 03:55:00|590.3|589|590.3|589|590.3|589|590|588.8|16
1623211200000|2021-06-09 04:00:00|590|588.8|590|588.8|590|588.8|589.8|588.5|6
1623211500000|2021-06-09 04:05:00|589.8|588.5|589.8|588.5|590|588.8|589.8|588.5|90
1623211800000|2021-06-09 04:10:00||588.3||588.5||588.5||588.3|0
1623212400000|2021-06-09 04:20:00|589.5|588.3|589.8|588.5|589.8|588.5|589.5|588.3|0
1623212700000|2021-06-09 04:25:00|590||589.8||590||589.8||3
1623213000000|2021-06-09 04:30:00|589.5|588.3|589.8|588.3|589.8|588.5|589.5|588.3|3
1623213300000|2021-06-09 04:35:00|589.5|588.5|589.5|588.3|589.5|588.5|589.5|588.3|0
1623213600000|2021-06-09 04:40:00|589.3|588|589.3|588|589.5|588.3|589.3|588|4
1623213900000|2021-06-09 04:45:00|589.5|588.3|589|587.8|589.5|588.3|589|587.8|13
1623214200000|2021-06-09 04:50:00|589.3|588|589.3|588|589.3|588|589.3|587.8|9
1623214500000|2021-06-09 04:55:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|38
1623214800000|2021-06-09 05:00:00|589|587.8|589|587.8|589.3|587.8|589|587.8|14
1623215100000|2021-06-09 05:05:00|589.3|588|589|587.8|589.3|588|589|587.8|19
1623215400000|2021-06-09 05:10:00|589.3|588|589.3|588|589.3|588|589.3|587.8|3
1623215700000|2021-06-09 05:15:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|4
1623216000000|2021-06-09 05:20:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|11
1623216300000|2021-06-09 05:25:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|5
1623216600000|2021-06-09 05:30:00|589|587.8|589.3|588|589.5|588.3|588.8|587.5|32
1623216900000|2021-06-09 05:35:00|589.5|588.3|589.5|588.3|589.8|588.3|589.3|588|72
1623217200000|2021-06-09 05:40:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|2
1623217500000|2021-06-09 05:45:00|589.8|588.5|589|587.8|590.3|589|589|587.8|258
1623217800000|2021-06-09 05:50:00|588.8|587.5|589.3|588|589.3|588|588.3|587|65
1623218100000|2021-06-09 05:55:00|589|587.8|589.8|588.5|589.8|588.5|589|587.8|32
1623218400000|2021-06-09 06:00:00|589.5|588.3|589.5|588.3|589.8|588.5|589.3|588|316
1623218700000|2021-06-09 06:05:00|589.8|588|589.8|588.3|590|588.5|589.3|588|82
1623219000000|2021-06-09 06:10:00|589.5|588.5|590.5|589.3|590.5|589.3|589.5|588.3|626
1623219300000|2021-06-09 06:15:00|590.3|589|589.8|588.5|590.3|589.3|589.5|588.3|298
1623219600000|2021-06-09 06:20:00|590|588.8|589.5|588.3|590|588.8|589.5|588|101
1623219900000|2021-06-09 06:25:00|589.3|588|589.3|588|589.8|588.5|589.3|588|398
1623220200000|2021-06-09 06:30:00|589.5|588.3|589.5|588.3|589.8|588.5|589.3|588|45
1623220500000|2021-06-09 06:35:00|589.8|588.5|590|588.8|590|588.8|589.5|588.3|171
1623220800000|2021-06-09 06:40:00|589.8|588.5|589.5|588.3|589.8|588.5|589|587.8|69
1623221100000|2021-06-09 06:45:00|589.3|588|589|587.8|589.3|588.3|588.8|587.5|169
1623221400000|2021-06-09 06:50:00|589.3|588|589.3|588|589.5|588.3|589|587.8|35
1623221700000|2021-06-09 06:55:00|589.5|588.3|590|588.8|590|588.8|589.3|588|282
1623222000000|2021-06-09 07:00:00|589.8|588.5|590.3|589|590.5|589.3|589.8|588.5|658
1623222300000|2021-06-09 07:05:00|590.5|589.3|589.8|588.5|590.5|589.3|589.8|588.5|321
1623222600000|2021-06-09 07:10:00|589.5|588.3|590|588.8|590|588.8|589.5|588.3|123
1623222900000|2021-06-09 07:15:00|589.8|588.5|589.8|588.5|590|588.8|589.5|588.3|178
1623223200000|2021-06-09 07:20:00|590|588.8|589.8|588.5|590|588.8|589.5|588.3|132
1623223500000|2021-06-09 07:25:00|589.5|588.3|589.8|588.5|589.8|588.5|589.5|588.3|345
1623223800000|2021-06-09 07:30:00|589.5|588.3|589.8|588.5|589.8|588.5|589.5|588.3|151
1623224100000|2021-06-09 07:35:00|589.5|588.3|589.5|588.3|589.5|588.3|589.3|588|974
1623224400000|2021-06-09 07:40:00|589.3|588|589.3|588|589.5|588.3|589.3|588|1072
1623224700000|2021-06-09 07:45:00|589.5|588.3|589.5|588.3|589.5|588.3|589|587.8|199
1623225000000|2021-06-09 07:50:00|589.8|588|589.8|588.5|590|588.8|589.5|588|508
1623225300000|2021-06-09 07:55:00|589.5|588.3|589.8|588.5|590.3|589|589.5|588.3|467
1623225600000|2021-06-09 08:00:00|590|588.8|589.8|588.5|590.3|589|589.5|588.3|466
1623225900000|2021-06-09 08:05:00|590|588.3|590.5|589.3|590.5|589.3|589.5|588.3|303
1623226200000|2021-06-09 08:10:00|590.8|589.5|590.5|589.3|591|589.5|590.3|589|783
1623226500000|2021-06-09 08:15:00|590.8|589.5|590.3|589|590.8|589.5|589.5|588.3|330
1623226800000|2021-06-09 08:20:00|590|588.8|590|588.8|590.3|589|590|588.8|226
1623227100000|2021-06-09 08:25:00|589.8|588.5|590.8|589.5|590.8|589.5|589.8|588.5|579
1623227400000|2021-06-09 08:30:00|591|589.8|590.8|589.5|591|589.8|590.3|588.8|1356
1623227700000|2021-06-09 08:35:00|591|589.8|591|589.8|591.3|590|590.8|589.5|732
1623228000000|2021-06-09 08:40:00|590.8|589.5|590.8|589.5|591|589.8|590.5|589.3|298
1623228300000|2021-06-09 08:45:00|591|589.8|590.5|589.3|591|589.8|590.5|589.3|509
1623228600000|2021-06-09 08:50:00|590.3|589|590.5|589.3|590.8|589.5|590.3|589|329
1623228900000|2021-06-09 08:55:00|590.8|589.5|590.3|589|590.8|589.5|590|588.8|325
1623229200000|2021-06-09 09:00:00|590|588.8|589|587.8|590|588.8|589|587.8|466
1623229500000|2021-06-09 09:05:00|588.8|587.5|588.3|587|589|587.8|588|586.8|1030
1623229800000|2021-06-09 09:10:00|588|586.8|588|586.8|588.5|587.3|588|586.8|717
1623230100000|2021-06-09 09:15:00|588.3|587|588.5|587.3|588.8|587.5|588|586.8|350
1623230400000|2021-06-09 09:20:00|588.8|587.5|588.5|587.3|588.8|587.5|588.5|587.3|825
1623230700000|2021-06-09 09:25:00|588.3|587|588.5|587.3|588.5|587.3|588.3|587|517
1623231000000|2021-06-09 09:30:00|588.8|587.5|588.5|587.3|588.8|587.5|588|586.8|203
1623231300000|2021-06-09 09:35:00|588.8|587.5|589|587.8|589|587.8|588.3|587|237
1623231600000|2021-06-09 09:40:00|588.8|587.5|589|587.8|589|587.8|588.5|587.3|88
1623231900000|2021-06-09 09:45:00|588.8|587.5|589|587.8|589|587.8|588.8|587.5|262
1623232200000|2021-06-09 09:50:00|589.3|588|589.8|588.5|589.8|588.5|589|587.8|411
1623232500000|2021-06-09 09:55:00|589.5|588.3|589.3|588|589.8|588.5|589.3|588|186
1623232800000|2021-06-09 10:00:00|589.5|588.3|589.3|588|589.8|588.5|589.3|588|211
1623233100000|2021-06-09 10:05:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|87
1623233400000|2021-06-09 10:10:00|589|587.8|589|587.8|589.3|588|589|587.8|182
1623233700000|2021-06-09 10:15:00|589.3|588|589|587.8|589.3|588|589|587.8|454
1623234000000|2021-06-09 10:20:00|589.3|588|589|587.8|589.3|588|588.8|587.5|360
1623234300000|2021-06-09 10:25:00|589.3|588|588.8|587.5|589.3|588|588.5|587.3|133
1623234600000|2021-06-09 10:30:00|588.5|587.3|588.5|587.3|588.8|587.5|588.5|587.3|147
1623234900000|2021-06-09 10:35:00|588.3|587|588.8|587.5|588.8|587.5|588.3|587|376
1623235200000|2021-06-09 10:40:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|155
1623235500000|2021-06-09 10:45:00|589.3|588|589.5|588.3|589.8|588.5|589|587.8|176
1623235800000|2021-06-09 10:50:00|589.8|588.5|589.8|588.3|589.8|588.5|589.5|588.3|223
1623236100000|2021-06-09 10:55:00|589.5|588.5|590|588.8|590.3|589|589.5|588.3|179
1623236400000|2021-06-09 11:00:00|590.3|589|589.8|588.5|590.3|589|589.8|588.5|491
1623236700000|2021-06-09 11:05:00|590|588.8|590.3|589|590.5|589.3|589.8|588.5|427
1623237000000|2021-06-09 11:10:00|590.5|588.8|589.8|588.5|590.5|588.8|589.8|588.3|132
1623237300000|2021-06-09 11:15:00|589.5|588.3|589.5|588.3|589.5|588.3|589.3|588|299
1623237600000|2021-06-09 11:20:00|589.8|588.5|589.8|588.5|590|588.8|589.5|588.3|234
1623237900000|2021-06-09 11:25:00|590|588.8|590.5|589.3|590.5|589.3|589.8|588.5|261
1623238200000|2021-06-09 11:30:00|590.3|589|590|588.8|590.5|589.3|589.8|588.5|420
1623238500000|2021-06-09 11:35:00|590.3|589|590.5|589.3|590.8|589.5|590|588.8|1069
1623238800000|2021-06-09 11:40:00|590.8|589.5|590.5|589.3|590.8|589.5|590.3|589|395
1623239100000|2021-06-09 11:45:00|590.3|589|590.5|589.3|590.5|589.3|590|588.8|426
1623239400000|2021-06-09 11:50:00|590.3|589|590.8|589.5|591|589.8|590.3|589|629
1623239700000|2021-06-09 11:55:00|591|589.8|591|589.8|591|589.8|591|589.8|171
1623240000000|2021-06-09 12:00:00|591.3|590|591|589.8|591.3|590|590.8|589.5|382
1623240300000|2021-06-09 12:05:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|543
1623240600000|2021-06-09 12:10:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|76
1623240900000|2021-06-09 12:15:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|182
1623241200000|2021-06-09 12:20:00|591.3|590|591.3|590|591.3|590|590.8|589.5|244
1623241500000|2021-06-09 12:25:00|591|589.8|591.5|590.3|591.8|590.5|591|589.8|137
1623241800000|2021-06-09 12:30:00|591.8|590.5|591.3|590|591.8|590.5|591|589.8|409
1623242100000|2021-06-09 12:35:00|591.5|590.3|591|589.8|591.5|590.3|591|589.8|623
1623242400000|2021-06-09 12:40:00|591.3|590|591|589.8|591.3|590|591|589.8|259
1623242700000|2021-06-09 12:45:00|591.3|590|591|589.8|591.3|590|591|589.8|126
1623243000000|2021-06-09 12:50:00|591.3|590|591|589.8|591.3|590|591|589.8|146
1623243300000|2021-06-09 12:55:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|266
1623243600000|2021-06-09 13:00:00|590.5|589.3|591.8|590.5|591.8|590.5|590.3|589|893
1623243900000|2021-06-09 13:05:00|592|590.8|591.3|590|592|590.8|590.8|589.5|419
1623244200000|2021-06-09 13:10:00|591|589.8|592|590.8|592|590.8|591|589.8|1896
1623244500000|2021-06-09 13:15:00|592.3|591|591.8|590.5|592.8|591.5|591.5|590.3|988
1623244800000|2021-06-09 13:20:00|592|590.8|591|589.8|592|590.8|591|589.8|392
1623245100000|2021-06-09 13:25:00|590.8|589.5|591|589.8|591|589.8|590.5|589.3|1687
1623245400000|2021-06-09 13:30:00|591.3|590|591.8|590.5|591.8|590.5|590.8|589.5|1055
1623245700000|2021-06-09 13:35:00|592|590.8|591.8|590.5|592.3|591|591.3|590|1619
1623246000000|2021-06-09 13:40:00|591.5|590.3|591.8|590.5|591.8|590.5|591|589.8|325
1623246300000|2021-06-09 13:45:00|591.5|590.3|591.5|590.3|592.5|591.3|591.5|590.3|762
1623246600000|2021-06-09 13:50:00|591.3|590|592.3|591|592.3|591|591.3|590|1472
1623246900000|2021-06-09 13:55:00|592.5|591.3|592.3|591|592.5|591.3|592|590.8|516
1623247200000|2021-06-09 14:00:00|592.5|591.3|592.5|591.3|592.5|591.3|592|590.8|490
1623247500000|2021-06-09 14:05:00|592.8|591.5|592.5|591.3|593|591.8|592.5|591.3|896
1623247800000|2021-06-09 14:10:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|394
1623248100000|2021-06-09 14:15:00|592.5|591.3|591.8|590.5|592.5|591.3|591.3|590|3925
1623248400000|2021-06-09 14:20:00|591.5|590.3|591.3|590|592|590.8|591.3|590|790
1623248700000|2021-06-09 14:25:00|591.5|590.3|591.8|590.5|591.8|590.5|591|589.8|479
1623249000000|2021-06-09 14:30:00|591.3|589.8|589.5|588.3|591.5|590.3|589.5|588.3|3166
1623249300000|2021-06-09 14:35:00|589.8|588.5|589.8|588.5|590|588.8|589.3|588|1206
1623249600000|2021-06-09 14:40:00|589.5|588.3|590.3|589|590.3|589|589.5|588.3|1343
1623249900000|2021-06-09 14:45:00|590.5|589.3|590.8|589.5|591.3|590|590.3|589.3|706
1623250200000|2021-06-09 14:50:00|591|589.8|590.3|589|591.3|590|590.3|589|416
1623250500000|2021-06-09 14:55:00|590|588.8|587.5|586|590.3|589|587.5|586|1209
1623250800000|2021-06-09 15:00:00|587.3|586.3|588.5|587.3|588.8|587.5|587.3|586|638
1623251100000|2021-06-09 15:05:00|588.8|587.5|588.8|587.5|588.8|587.5|588.3|587|539
1623251400000|2021-06-09 15:10:00|589|587.8|588.5|587.3|589.5|588.3|588.3|587|825
1623251700000|2021-06-09 15:15:00|588.3|587|588.3|587|588.5|587.3|588|586.8|2094
1623252000000|2021-06-09 15:20:00|588.5|587.3|587.8|586.5|588.5|587.3|587.3|586|822
1623252300000|2021-06-09 15:25:00|587.5|586.3|587.5|586.3|588.3|587|587|585.8|5699
1623252600000|2021-06-09 15:30:00|587.8|586.5|587|585.8|588|586.8|587|585.8|2468
1623252900000|2021-06-09 15:35:00|586.8|585.5|586.5|585.3|586.8|585.8|586.3|585|601
1623253200000|2021-06-09 15:40:00|586.3|585|586|584.8|586.5|585|585.8|584.5|1384
1623253500000|2021-06-09 15:45:00|585.8|584.5|586.5|585.3|587|585.8|585.8|584.5|914
1623253800000|2021-06-09 15:50:00|586.3|585|586.3|585|586.8|585.5|586.3|585|795
1623254100000|2021-06-09 15:55:00|586.5|585.3|585.8|584.5|587|585.8|585.8|584.5|711
1623254400000|2021-06-09 16:00:00|586|584.8|585.8|584.5|586.3|585|585.8|584.5|387
1623254700000|2021-06-09 16:05:00|586|584.8|584.5|583.3|586|584.8|583.8|582.5|1276
1623255000000|2021-06-09 16:10:00|584.8|583|584.8|583.5|584.8|583.5|584.3|583|1951
1623255300000|2021-06-09 16:15:00|584.5|583.3|584.8|583.5|585.3|584|584|582.8|546
1623255600000|2021-06-09 16:20:00|585|583.8|585|583.8|585.5|584.3|584.5|583.3|184
1623255900000|2021-06-09 16:25:00|584.8|583.5|585.3|584|585.3|584|584.8|583.5|417
1623256200000|2021-06-09 16:30:00|585|583.8|584.8|583.5|585.3|584|584.8|583.5|325
1623256500000|2021-06-09 16:35:00|585|583.8|584.5|583.3|585|583.8|584.5|583.3|327
1623256800000|2021-06-09 16:40:00|584.3|583|585.3|584|585.3|584|584.3|583|110
1623257100000|2021-06-09 16:45:00|585|583.8|585.3|584|585.5|584.3|585|583.8|237
1623257400000|2021-06-09 16:50:00|585.5|584.3|585|583.8|585.5|584.3|584.8|583.5|651
1623257700000|2021-06-09 16:55:00|584.8|583.5|584.8|583.5|585|583.8|584.8|583.5|167
1623258000000|2021-06-09 17:00:00|584.5|583.3|584|582.8|584.5|583.3|584|582.8|286
1623258300000|2021-06-09 17:05:00|584.3|583|584.3|583|584.8|583.5|584.3|582.8|136
1623258600000|2021-06-09 17:10:00|584.5|583.3|584.3|583|584.5|583.3|584.3|583|87
1623258900000|2021-06-09 17:15:00|584.5|582.8|585|583.8|585.3|584|584|582.8|218
1623259200000|2021-06-09 17:20:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|401
1623259500000|2021-06-09 17:25:00|585|583.8|585|583.8|585.3|584|585|583.5|167
1623259800000|2021-06-09 17:30:00|585.3|583.5|585.3|584|585.3|584|584.8|583.5|98
1623260100000|2021-06-09 17:35:00|585|583.8|585.5|584.3|585.5|584.3|585|583.8|206
1623260400000|2021-06-09 17:40:00|585.3|584|585.3|584|585.5|584.3|585|583.8|251
1623260700000|2021-06-09 17:45:00|585|583.8|585.3|584|585.3|584|585|583.8|75
1623261000000|2021-06-09 17:50:00|585|583.8|585.3|584|585.3|584|585|583.8|85
1623261300000|2021-06-09 17:55:00|585|583.8|585|583.8|585.3|584|585|583.8|43
1623261600000|2021-06-09 18:00:00|584.8|583.5|585.3|584|585.3|584|584.8|583.5|115
1623261900000|2021-06-09 18:05:00|585.5|583.8|585.8|584.5|585.8|584.5|585.3|583.8|264
1623262200000|2021-06-09 18:10:00|586|584.8|586.8|585.5|587|585.8|585.8|584.5|418
1623262500000|2021-06-09 18:15:00|587|585.3|586.8|585.5|587|585.8|586.5|585.3|105
1623262800000|2021-06-09 18:20:00|586.5|585.3|586.8|585.5|587.3|586|586.3|585|494
1623263100000|2021-06-09 18:25:00|587|585.8|586.3|585|587.3|586|586.3|585|770
1623263400000|2021-06-09 18:30:00|586|584.8|585.8|584.5|586.3|585|585.8|584.5|197
1623263700000|2021-06-09 18:35:00|586|584.8|586|584.5|586|584.8|585.8|584.5|17
1623264000000|2021-06-09 18:40:00|585.8|584.8|585.5|584.3|586|584.8|585.5|584.3|57
1623264300000|2021-06-09 18:45:00|||||||||20
1623264600000|2021-06-09 18:50:00|585.8||585.5||585.8||585.5||39
1623264900000|2021-06-09 18:55:00|||||||||15
1623265200000|2021-06-09 19:00:00|||||||||3
1623265500000|2021-06-09 19:05:00|585.3|584|585.3|584|585.5|584.3|585.3|584|58
1623265800000|2021-06-09 19:10:00|||||||||30
1623266100000|2021-06-09 19:15:00|||||||||1
1623266400000|2021-06-09 19:20:00|||||||||9
1623266700000|2021-06-09 19:25:00|585|583.8|585|583.8|585.3|584|585|583.8|21
1623267000000|2021-06-09 19:30:00|585.3|584|585.3|584|585.3|584|585|583.8|38
1623267300000|2021-06-09 19:35:00|||||||||18
1623267900000|2021-06-09 19:45:00|||||||||33
1623268200000|2021-06-09 19:50:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|52
1623268500000|2021-06-09 19:55:00|585.5|584.3|585|583.8|585.5|584.3|585|583.8|122
1623268800000|2021-06-09 20:00:00|585.3|584|585.3|584|585.3|584|585|583.8|18
1623269100000|2021-06-09 20:05:00||583.8||584||584||583.8|15
1623269400000|2021-06-09 20:10:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|20
1623269700000|2021-06-09 20:15:00||583.8||583.8||584||583.8|30
1623270000000|2021-06-09 20:20:00|585|584|585.3|584|585.3|584|585|583.8|204
1623270300000|2021-06-09 20:25:00|585.5|584.3|585.5|584.3|585.5|584.3|585.5|584|32
1623270600000|2021-06-09 20:30:00|585.3|584|585.5|584.3|585.8|584.3|585.3|584|59
1623270900000|2021-06-09 20:35:00|585.3|584|585.3|584|585.3|584|585.3|584|38
1623271200000|2021-06-09 20:40:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584.3|30
1623271500000|2021-06-09 20:45:00|585.3|584|585.3|584|585.5|584.3|585.3|584|95
1623271800000|2021-06-09 20:50:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|79
1623272100000|2021-06-09 20:55:00|585.5||585.3||585.5||585.3||40
1623272400000|2021-06-09 21:00:00|585.5|583.5|585.5|583.5|585.8|584.3|584.8|583.5|13
1623273000000|2021-06-09 21:10:00||583.8||583.8||583.8||583.8|0
1623273300000|2021-06-09 21:15:00|||||||||14
1623273900000|2021-06-09 21:25:00||583.5||583.8||583.8||583.5|4
1623274200000|2021-06-09 21:30:00||584||583.5||584||583.5|1
1623275700000|2021-06-09 21:55:00|584.8|583.8|585.5|583.5|585.5|583.8|584.8|583.5|5
1623286800000|2021-06-10 01:00:00|585|584|583.8|582.5|585|584|583.8|582.5|113
1623287100000|2021-06-10 01:05:00|584|582.8|584.5|583.3|584.8|583.5|584|582.8|29
1623287400000|2021-06-10 01:10:00|584.3|583|584.3|583|584.5|583|584|582.8|33
1623287700000|2021-06-10 01:15:00|584|582.8|583|581.8|584|582.8|583|581.8|81
1623288000000|2021-06-10 01:20:00|582.8|581.5|582.3|581|583|581.8|582|580.8|102
1623288300000|2021-06-10 01:25:00|582|580.8|582.5|581.3|582.8|581.5|582|580.8|111
1623288600000|2021-06-10 01:30:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|120
1623288900000|2021-06-10 01:35:00|583.3|582|583.3|582|583.3|582|583|581.5|71
1623289200000|2021-06-10 01:40:00|583.5|582.3|583|581.5|583.5|582.3|582.8|581.5|23
1623289500000|2021-06-10 01:45:00|582.8|581.8|582.8|581.5|583|581.8|582.8|581.5|12
1623289800000|2021-06-10 01:50:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|63
1623290100000|2021-06-10 01:55:00|582.8|581.5|582.5|581.3|583|581.5|582.5|581.3|24
1623290400000|2021-06-10 02:00:00|582.8|581.5|582.5|581|582.8|581.5|582.5|581|8
1623290700000|2021-06-10 02:05:00|582.3|581.3|582|580.8|582.5|581.3|582|580.8|10
1623291000000|2021-06-10 02:10:00|582.3|581|582|580.8|582.3|581|582|580.5|41
1623291300000|2021-06-10 02:15:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|109
1623291600000|2021-06-10 02:20:00|582.3|581|582.5|581.3|582.5|581.3|582.3|580.8|7
1623291900000|2021-06-10 02:25:00|582.3|581|582.3|581|582.5|581.3|582.3|581|7
1623292200000|2021-06-10 02:30:00|582.5|581.3|582.3|581|582.5|581.3|582.3|581|56
1623292500000|2021-06-10 02:35:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|10
1623292800000|2021-06-10 02:40:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|15
1623293100000|2021-06-10 02:45:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|8
1623293400000|2021-06-10 02:50:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|13
1623293700000|2021-06-10 02:55:00|583|581.8|583|581.8|583.3|582|583|581.8|33
1623294000000|2021-06-10 03:00:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|61
1623294300000|2021-06-10 03:05:00||581.5||581.8||581.8||581.5|5
1623294600000|2021-06-10 03:10:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|48
1623295200000|2021-06-10 03:20:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|19
1623295500000|2021-06-10 03:25:00|583|581.3|582.5|581.3|583|581.5|582.5|581.3|97
1623295800000|2021-06-10 03:30:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|20
1623296100000|2021-06-10 03:35:00|583|581.8|583|581.8|583|581.8|583|581.5|6
1623296700000|2021-06-10 03:45:00|583.3||583||583.3||583||2
1623297000000|2021-06-10 03:50:00|583.3|582|583.3|581.8|583.3|582|583|581.8|2
1623297300000|2021-06-10 03:55:00|583|582|583.3|582|583.3|582|583|582|0
1623297600000|2021-06-10 04:00:00|583.5|582.3|583.3|582|583.5|582.3|583.3|582|21
1623298200000|2021-06-10 04:10:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|89
1623298500000|2021-06-10 04:15:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|73
1623298800000|2021-06-10 04:20:00|583.3|582|583.3|581.8|583.3|582|583|581.8|5
1623299100000|2021-06-10 04:25:00||582||582||582||581.8|50
1623299400000|2021-06-10 04:30:00||581.8||582||582||581.8|14
1623299700000|2021-06-10 04:35:00|583|581.8|583.3|582|583.3|582|583|581.8|10
1623300000000|2021-06-10 04:40:00|583|581.8|583.3|581.8|583.3|582|583|581.8|21
1623300300000|2021-06-10 04:45:00|583|582|583.3|582|583.3|582|583|581.8|7
1623300600000|2021-06-10 04:50:00|583.5|582.3|583.8|582.5|583.8|582.5|583.3|582|63
1623300900000|2021-06-10 04:55:00|583.5|582.3|583.5|582.3|583.8|582.5|583.5|582.3|17
1623301200000|2021-06-10 05:00:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|11
1623301500000|2021-06-10 05:05:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|24
1623301800000|2021-06-10 05:10:00|||||||||193
1623302100000|2021-06-10 05:15:00|583.8|582.5|583.8|582.5|584|582.5|583.8|582.5|32
1623302400000|2021-06-10 05:20:00|584|582.8|584|582.8|584|582.8|583.8|582.5|58
1623302700000|2021-06-10 05:25:00|584.3|583|584.3|582.8|584.3|583|584.3|582.8|30
1623303000000|2021-06-10 05:30:00|584|582.5|583|581.8|584|582.5|583|581.8|53
1623303300000|2021-06-10 05:35:00|583.3|582|583|581.8|583.3|582|583|581.8|29
1623303600000|2021-06-10 05:40:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|81
1623303900000|2021-06-10 05:45:00|582.8|581.5|583.5|582.3|583.8|582.5|582.8|581.5|60
1623304200000|2021-06-10 05:50:00|583.8|582.5|583.8|582.3|583.8|582.5|583.5|582.3|52
1623304500000|2021-06-10 05:55:00|583.5|582.5|583.3|582|583.8|582.5|583.3|582|43
1623304800000|2021-06-10 06:00:00|583.5|582.3|583.3|582|583.5|582.3|583.3|582|79
1623305100000|2021-06-10 06:05:00|583|581.8|583.5|582|583.8|582.5|583|581.8|94
1623305400000|2021-06-10 06:10:00|583.8|582.3|583.5|582.3|583.8|582.5|583.5|582.3|38
1623305700000|2021-06-10 06:15:00|583.8|582.5|583.8|582.5|583.8|582.5|583.5|582.3|136
1623306000000|2021-06-10 06:20:00|583.5|582.3|583.8|582.5|584|582.8|583.5|582.3|103
1623306300000|2021-06-10 06:25:00|584|582.8|583.8|582.5|584|582.8|583.5|582.3|207
1623306600000|2021-06-10 06:30:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|136
1623306900000|2021-06-10 06:35:00|584.3|583|584|582.5|584.3|583|583.8|582.5|484
1623307200000|2021-06-10 06:40:00|583.8|582.8|584|582.8|584|582.8|583.8|582.5|84
1623307500000|2021-06-10 06:45:00|583.8|582.5|584.3|583|584.3|583|583.8|582.5|240
1623307800000|2021-06-10 06:50:00|584.5|583.3|584|582.8|584.5|583.3|583.8|582.5|62
1623308100000|2021-06-10 06:55:00|584.3|583|583.8|582.5|584.3|583|583.8|582.5|297
1623308400000|2021-06-10 07:00:00|584|582.8|584|582.8|584.3|583|583.3|582|235
1623308700000|2021-06-10 07:05:00|584.3|583|583.5|582.3|584.3|583|583.3|582|771
1623309000000|2021-06-10 07:10:00|583.3|582|583|581.8|583.5|582.3|582.8|581.5|237
1623309300000|2021-06-10 07:15:00|583.3|582|583.5|582.3|583.8|582.5|583|581.8|132
1623309600000|2021-06-10 07:20:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|215
1623309900000|2021-06-10 07:25:00|583.8|582.5|583.3|582|584.3|582.8|583|581.8|163
1623310200000|2021-06-10 07:30:00|583.5|582.3|583.5|582.3|583.8|582.5|583|581.8|417
1623310500000|2021-06-10 07:35:00|583.8|582.5|583.5|582.3|584|582.5|583.3|582|231
1623310800000|2021-06-10 07:40:00|583.3|582|584|582.8|584.3|583|583.3|582|238
1623311100000|2021-06-10 07:45:00|583.8|582.5|584.5|583.3|584.5|583.3|583.8|582.5|332
1623311400000|2021-06-10 07:50:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|316
1623311700000|2021-06-10 07:55:00|584.3|583|584.8|583.5|585|583.8|584.3|583|184
1623312000000|2021-06-10 08:00:00|585|583.8|584.5|583.3|585|583.8|584|582.8|464
1623312300000|2021-06-10 08:05:00|584.8|583|585|583.8|585.3|584|584.5|583|168
1623312600000|2021-06-10 08:10:00|585.3|584|585.5|584.3|585.5|584.3|585|583.8|340
1623312900000|2021-06-10 08:15:00|585.8|584.5|585.8|584.5|586.3|585|585.5|584.3|516
1623313200000|2021-06-10 08:20:00|586|584.8|586.3|585|586.5|585|585.8|584.5|357
1623313500000|2021-06-10 08:25:00|586.5|585.3|586.3|585|586.5|585.3|586|584.8|698
1623313800000|2021-06-10 08:30:00|586|584.8|586.3|585|586.3|585|585.8|584.5|997
1623314100000|2021-06-10 08:35:00|586.5|585.3|586.5|585.3|586.8|585.5|586.3|585|588
1623314400000|2021-06-10 08:40:00|586.3|585|586.5|585|586.8|585.5|586.3|585|238
1623314700000|2021-06-10 08:45:00|586.3|585.3|586.3|585|586.5|585.3|586.3|585|1143
1623315000000|2021-06-10 08:50:00|586|584.8|587|585.8|587.3|586|586|584.8|485
1623315300000|2021-06-10 08:55:00|587.3|586|587|585.8|587.3|586|586.8|585.5|306
1623315600000|2021-06-10 09:00:00|587.3|586|587.3|586|587.5|586.3|587|585.8|339
1623315900000|2021-06-10 09:05:00|587.5|586.3|587.3|586|587.5|586.3|586.8|585.5|459
1623316200000|2021-06-10 09:10:00|587.5|586.3|587.5|586.3|587.5|586.3|587|585.8|410
1623316500000|2021-06-10 09:15:00|587.3|586|587.5|586.3|587.5|586.3|587|585.8|299
1623316800000|2021-06-10 09:20:00|587.3|586|587.5|586.3|587.8|586.5|587.3|586|632
1623317100000|2021-06-10 09:25:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|252
1623317400000|2021-06-10 09:30:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|276
1623317700000|2021-06-10 09:35:00|587.3|586|587|585.8|587.5|586|586.8|585.5|396
1623318000000|2021-06-10 09:40:00|587.3|585.5|587.5|586.3|587.5|586.3|587|585.5|484
1623318300000|2021-06-10 09:45:00|587.3|586|587.8|586.3|587.8|586.5|587.3|586|439
1623318600000|2021-06-10 09:50:00|587.5|586.5|588.3|587|588.3|587|587.3|586|381
1623318900000|2021-06-10 09:55:00|588|586.8|588.3|587|588.3|587|588|586.8|407
1623319200000|2021-06-10 10:00:00|588|586.8|588|586.8|588.3|587|588|586.8|269
1623319500000|2021-06-10 10:05:00|587.8|586.5|588|586.8|588|586.8|587.5|586.3|274
1623319800000|2021-06-10 10:10:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|209
1623320100000|2021-06-10 10:15:00|588|586.8|588|586.8|588.3|587|587.8|586.5|270
1623320400000|2021-06-10 10:20:00|588.3|587|588|586.8|588.5|587.3|588|586.8|315
1623320700000|2021-06-10 10:25:00|588.3|587|588.5|587.3|588.5|587.3|588|586.8|258
1623321000000|2021-06-10 10:30:00|588.3|587|588|586.8|588.5|587.3|588|586.8|114
1623321300000|2021-06-10 10:35:00|588.3|587|588|586.8|588.3|587|587.8|586.5|199
1623321600000|2021-06-10 10:40:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|456
1623321900000|2021-06-10 10:45:00|588.3|587|587.8|586.5|588.3|587|587.8|586.5|199
1623322200000|2021-06-10 10:50:00|588||587.8||588||587.8||398
1623322500000|2021-06-10 10:55:00|588|586.8|588.3|587|588.5|587.3|588|586.8|104
1623322800000|2021-06-10 11:00:00|588.5|587.3|588.8|587.5|589|587.8|588.5|587|234
1623323100000|2021-06-10 11:05:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|432
1623323400000|2021-06-10 11:10:00|589|587.8|588.8|587.5|589|587.8|588.8|587.5|149
1623323700000|2021-06-10 11:15:00|589|587.8|588.8|587.5|589|587.8|588.5|587.3|117
1623324000000|2021-06-10 11:20:00|589|587.8|589|587.8|589.3|587.8|588.8|587.5|406
1623324300000|2021-06-10 11:25:00|589.3|588|589.3|588|589.3|588|589|587.8|127
1623324600000|2021-06-10 11:30:00|589|587.8|588.5|587.3|589.3|588|588.5|587.3|238
1623324900000|2021-06-10 11:35:00|588.8|587.5|589|587.8|589|587.8|588.5|587.3|67
1623325200000|2021-06-10 11:40:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587.3|166
1623325500000|2021-06-10 11:45:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587.3|232
1623325800000|2021-06-10 11:50:00|588.8|587.5|589|587.8|589|587.8|588.5|587.3|198
1623326100000|2021-06-10 11:55:00|589.3|588|588.8|587.5|589.3|588|588.8|587.5|249
1623326400000|2021-06-10 12:00:00|589|587.8|589.3|588|589.5|588|588.8|587.5|465
1623326700000|2021-06-10 12:05:00|589.5|588.3|589.3|588|589.5|588.3|589|587.8|117
1623327000000|2021-06-10 12:10:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|111
1623327300000|2021-06-10 12:15:00|589|587.8|589.5|588.3|589.5|588.3|589|587.8|283
1623327600000|2021-06-10 12:20:00|589.3|588|589.5|588.3|589.8|588.5|589.3|588|428
1623327900000|2021-06-10 12:25:00|589.8|588.5|589|587.8|589.8|588.5|589|587.8|177
1623328200000|2021-06-10 12:30:00|588.8|587.5|590.3|588.8|590.3|589|588.8|587.5|634
1623328500000|2021-06-10 12:35:00|590.5|589|590.8|589.5|590.8|589.5|590|588.8|471
1623328800000|2021-06-10 12:40:00|591|589.8|590.8|589.5|591.3|590|590.5|589.3|870
1623329100000|2021-06-10 12:45:00|590.5|589.3|591|589.8|591.3|590|590.3|589|286
1623329400000|2021-06-10 12:50:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|489
1623329700000|2021-06-10 12:55:00|590.5|589.3|590.3|589|591|589.5|590.3|589|308
1623330000000|2021-06-10 13:00:00|590.5|589.3|590.5|589.3|591.3|590|590.3|589|869
1623330300000|2021-06-10 13:05:00|590.8|589.5|590.8|589.5|591.5|590.3|590.5|589.3|518
1623330600000|2021-06-10 13:10:00|591|589.3|590.3|589|591|589.5|590.3|589|647
1623330900000|2021-06-10 13:15:00|590.5|589.3|591.5|590.3|591.8|590.5|590.5|589.3|370
1623331200000|2021-06-10 13:20:00|591.8|590.5|592.3|591|592.5|591.3|591.8|590.5|1278
1623331500000|2021-06-10 13:25:00|592.5|590.8|591.5|590.3|592.5|591|591.5|590.3|962
1623331800000|2021-06-10 13:30:00|591.8|590.5|591.5|590.3|592|590.8|590.8|589.5|297
1623332100000|2021-06-10 13:35:00|591.8|590.5|592.5|591.3|593|591.8|591.5|590.3|1043
1623332400000|2021-06-10 13:40:00|592.8|591.5|593|591.8|593.5|592.3|592.5|591.3|1589
1623332700000|2021-06-10 13:45:00|593.3|592|592.5|591.3|593.3|592|592|590.8|714
1623333000000|2021-06-10 13:50:00|592.3|591|592.3|591|592.5|591.3|592|590.8|449
1623333300000|2021-06-10 13:55:00|592|590.8|591.3|590|592.5|591.3|591.3|590|518
1623333600000|2021-06-10 14:00:00|591.5|590.3|590.3|589|591.5|590.3|590|588.8|977
1623333900000|2021-06-10 14:05:00|590.5|589.3|591.3|590|591.5|590.3|590.3|589|487
1623334200000|2021-06-10 14:10:00|591.5|590.3|591|589.8|591.5|590.3|590.5|589.3|569
1623334500000|2021-06-10 14:15:00|591.3|590|590.5|589|591.5|590.3|590.3|589|356
1623334800000|2021-06-10 14:20:00|590.3|589.3|590.8|589.5|590.8|589.5|590|588.8|391
1623335100000|2021-06-10 14:25:00|591|589.3|591|589.8|591.3|590|590.8|589.3|1018
1623335400000|2021-06-10 14:30:00|591.3|590|589.8|588.5|591.3|590|589.8|588.5|358
1623335700000|2021-06-10 14:35:00|590|588.8|589.5|588.3|590|588.8|589.5|588.3|399
1623336000000|2021-06-10 14:40:00|589.8|588.5|590|588.8|590|588.8|589.5|588.3|485
1623336300000|2021-06-10 14:45:00|590.3|589|589.3|588|590.3|589|589.3|588|502
1623336600000|2021-06-10 14:50:00|589|587.8|589.5|588.3|589.8|588.5|589|587.8|467
1623336900000|2021-06-10 14:55:00|589.3|588|589.3|587.8|589.5|588.3|589|587.8|399
1623337200000|2021-06-10 15:00:00|589|588|589.8|588.5|590|588.8|588.8|587.5|430
1623337500000|2021-06-10 15:05:00|589.5|588.3|589.3|588|590|588.8|589|587.8|464
1623337800000|2021-06-10 15:10:00|589.5|588.3|589.3|588|589.5|588.3|589|587.8|312
1623338100000|2021-06-10 15:15:00|589|587.8|590.3|589|590.3|589|589|587.8|662
1623338400000|2021-06-10 15:20:00|590.5|589.3|590|588.8|590.5|589.3|589.5|588.3|986
1623338700000|2021-06-10 15:25:00|590.3|589|590.3|589|590.8|589.3|589.8|588.5|21748
1623339000000|2021-06-10 15:30:00|590.5|589.3|591|589.5|591|589.8|590.3|589|1300
1623339300000|2021-06-10 15:35:00|590.8|589.8|591.3|590|591.3|590|590.5|589.3|354
1623339600000|2021-06-10 15:40:00|591.5|590.3|591|589.8|591.5|590.3|591|589.8|362
1623339900000|2021-06-10 15:45:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|313
1623340200000|2021-06-10 15:50:00|591|589.8|591|589.8|591.3|590|591|589.8|234
1623340500000|2021-06-10 15:55:00|591.3|590|591|589.8|591.3|590|590.8|589.3|364
1623340800000|2021-06-10 16:00:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|323
1623341100000|2021-06-10 16:05:00|591|589.8|583.5|582.3|591|589.8|582.5|581.3|3973
1623341400000|2021-06-10 16:10:00|583.3|582|582.3|581|583.8|582.5|578.8|577.5|4529
1623341700000|2021-06-10 16:15:00|582|580.8|584.5|583.3|585.5|584.3|581.8|580.5|2689
1623342000000|2021-06-10 16:20:00|584.8|583|585.5|584|586|584.5|583.3|582|981
1623342300000|2021-06-10 16:25:00|585.3|584.3|586.5|585.3|586.8|585.5|585.3|584.3|724
1623342600000|2021-06-10 16:30:00|586.8|585.5|585.8|584.5|586.8|585.5|585.5|584.3|427
1623342900000|2021-06-10 16:35:00|586|584.8|588|586.8|588|586.8|586|584.8|637
1623343200000|2021-06-10 16:40:00|587.8|586.5|587.3|586|587.8|586.8|586.3|585|346
1623343500000|2021-06-10 16:45:00|587.5|586.3|588|586.8|588.8|587.5|587.3|586|325
1623343800000|2021-06-10 16:50:00|588.3|587|588.3|587|588.5|587|587.8|586.5|281
1623344100000|2021-06-10 16:55:00|588|586.8|588.3|587|588.5|587|587.8|586.5|105
1623344400000|2021-06-10 17:00:00|588.5|587.3|589.3|588|589.8|588.5|588.3|587|488
1623344700000|2021-06-10 17:05:00|589.5|588.3|589.3|588|589.5|588.3|589|587.8|259
1623345000000|2021-06-10 17:10:00|589.5|588.3|589.8|588.5|590|588.8|589.3|588|355
1623345300000|2021-06-10 17:15:00|590|588.8|590|588.8|590|588.8|589.5|588.3|142
1623345600000|2021-06-10 17:20:00|589.8|588.5|589.8|588.5|590|588.8|589.5|588.3|145
1623345900000|2021-06-10 17:25:00|589.5|588.3|590|588.8|590|588.8|589.5|588.3|316
1623346200000|2021-06-10 17:30:00|590.3|588.5|589.8|588.5|590.3|588.8|589.3|588|128
1623346500000|2021-06-10 17:35:00|590|588.3|589.8|588.5|590|588.8|589.3|588|213
1623346800000|2021-06-10 17:40:00|590|588.8|589.5|588.3|590|588.8|589.5|588.3|707
1623347100000|2021-06-10 17:45:00|589.8|588.5|590|588.8|590|588.8|589.5|588.3|142
1623347400000|2021-06-10 17:50:00|590.3|589|590.8|589.5|591|589.8|590|588.8|266
1623347700000|2021-06-10 17:55:00|591|589.8|590.8|589.5|591|589.8|590.5|589.3|297
1623348000000|2021-06-10 18:00:00|590.5|589.3|590.3|589|590.5|589.3|590|588.8|204
1623348300000|2021-06-10 18:05:00|590.5|589.3|590.5|589.3|590.8|589.5|590.3|589|810
1623348600000|2021-06-10 18:10:00|590.3|589|590.8|589.5|591|589.8|590.3|589|105
1623348900000|2021-06-10 18:15:00|591|589.8|591.3|590|591.3|590|590.8|589.5|283
1623349200000|2021-06-10 18:20:00|591|589.8|591.5|590|591.5|590.3|590.8|589.5|309
1623349500000|2021-06-10 18:25:00|591.3|589.8|591|589.8|591.5|590.3|590.8|589.5|820
1623349800000|2021-06-10 18:30:00|591.3|590|590.8|589.5|591.3|590|590.5|589.3|344
1623350100000|2021-06-10 18:35:00|591|589.8|591|589.8|591|589.8|590.8|589.5|167
1623350400000|2021-06-10 18:40:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|194
1623350700000|2021-06-10 18:45:00|590.8|589.5|590.5|589.3|591|589.8|590.5|589.3|112
1623351000000|2021-06-10 18:50:00|590.8|589.5|590.8|589.5|590.8|589.5|590.5|589.3|57
1623351300000|2021-06-10 18:55:00|590.5|589.3|590.8|589.5|590.8|589.5|590.5|589.3|73
1623351600000|2021-06-10 19:00:00|||||||||23
1623351900000|2021-06-10 19:05:00|590.5|589.3|590.8|589.5|590.8|589.5|590.5|589.3|6
1623352200000|2021-06-10 19:10:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|121
1623352500000|2021-06-10 19:15:00|590.8|589.5|590.8|589.5|590.8|589.5|590.8|589.3|31
1623352800000|2021-06-10 19:20:00|||||||||3
1623353100000|2021-06-10 19:25:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|45
1623353400000|2021-06-10 19:30:00|590.3|589|590.3|589|590.3|589|590|588.8|58
1623353700000|2021-06-10 19:35:00|590|588.8|590|588.8|590|588.8|590|588.8|17
1623354000000|2021-06-10 19:40:00|590.3|589|590.3|589|590.3|589|590.3|589|21
1623354300000|2021-06-10 19:45:00|590|588.8|590|588.8|590|588.8|590|588.8|23
1623354600000|2021-06-10 19:50:00|590.3|589|590.3|589|590.3|589|590|588.8|33
1623354900000|2021-06-10 19:55:00|590|588.8|590|588.8|590|588.8|590|588.8|46
1623355200000|2021-06-10 20:00:00|590.3|589|590|588.8|590.3|589|590|588.8|37
1623355500000|2021-06-10 20:05:00|590.3|589|590|588.8|590.3|589|590|588.8|84
1623355800000|2021-06-10 20:10:00|590.3|589|590.3|589|590.3|589|590|589|17
1623356100000|2021-06-10 20:15:00|||||||||100
1623356400000|2021-06-10 20:20:00|590|588.8|590|588.8|590|588.8|590|588.8|36
1623357300000|2021-06-10 20:35:00|||||||||36
1623357600000|2021-06-10 20:40:00|589.8|588.5|589.8|588.5|589.8|588.5|589.8|588.5|46
1623357900000|2021-06-10 20:45:00|589.5|588.3|589.5|588|589.8|588.5|589.3|588|117
1623358200000|2021-06-10 20:50:00||588.3||588.3||588.3||588|83
1623358500000|2021-06-10 20:55:00|589.3|588|589.3|588|589.5|588.3|589.3|588|58
1623358800000|2021-06-10 21:00:00|589.5|587.8|589.8|588|589.8|588.3|589.5|587.8|1
1623359100000|2021-06-10 21:05:00||588.3||588||588.3||587.8|0
1623359400000|2021-06-10 21:10:00||587.8||587.8||588.3||587.8|0
1623359700000|2021-06-10 21:15:00||588.3||588.3||588.5||587.8|0
1623360000000|2021-06-10 21:20:00||588.5||588.3||588.5||588.3|0
1623360300000|2021-06-10 21:25:00|589.5|588|589.8|587.8|589.8|588.3|589.5|587.8|0
1623360600000|2021-06-10 21:30:00||588||587.8||588||587.8|0
1623361500000|2021-06-10 21:45:00|590|588.8|590.3|588|590.3|588.8|590|587.8|17
1623361800000|2021-06-10 21:50:00||588.3||588.5||588.5||588.3|0
1623362100000|2021-06-10 21:55:00|590.5|589.3|590.5|588.5|590.5|589.3|590.5|588.5|7
1623373200000|2021-06-11 01:00:00|589.8|588.3|590|588.8|590.3|589|589.3|588|25
1623373500000|2021-06-11 01:05:00|590.3|589|590.5|589|590.5|589.3|590|588.8|20
1623373800000|2021-06-11 01:10:00|590.3|589.3|590|588.5|590.3|589.3|590|588.5|33
1623374100000|2021-06-11 01:15:00|589.8|588.8|589.8|588.5|590|588.8|589.8|588.5|14
1623374400000|2021-06-11 01:20:00|590|588.8|589.8|588.5|590|588.8|589.5|588.3|19
1623374700000|2021-06-11 01:25:00|590|588.8|590|588.8|590|588.8|589.8|588.5|1
1623375000000|2021-06-11 01:30:00|589.8|588.5|589.8|588.5|589.8|588.8|589.8|588.3|1
1623375300000|2021-06-11 01:35:00|590|588.3|589.8|588.5|590|588.8|589.5|588.3|3
1623375600000|2021-06-11 01:40:00|589.5|588.3|589.5|588.3|589.5|588.3|589.5|588|8
1623375900000|2021-06-11 01:45:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|20
1623376200000|2021-06-11 01:50:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|1
1623376500000|2021-06-11 01:55:00|589.3|588|589|587.5|589.5|588.3|589|587.5|43
1623376800000|2021-06-11 02:00:00|588.8|587.8|588.5|587.3|589.3|588|588.5|587.3|232
1623377100000|2021-06-11 02:05:00|588.3|587|588.3|587|588.8|587.5|588.3|587|35
1623377400000|2021-06-11 02:10:00|588.5|587.3|588.3|587|588.5|587.3|588.3|587|34
1623377700000|2021-06-11 02:15:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|14
1623378000000|2021-06-11 02:20:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|5
1623378300000|2021-06-11 02:25:00|589|587.8|588.8|587.5|589|587.8|588.8|587.5|3
1623378600000|2021-06-11 02:30:00|589|587.8|588.3|587|589|587.8|588.3|587|119
1623378900000|2021-06-11 02:35:00|588.5|587.3|587.8|586.5|588.5|587.3|587.8|586.5|94
1623379200000|2021-06-11 02:40:00|587.5|586.3|587.5|586|587.5|586.3|587.3|586|137
1623379500000|2021-06-11 02:45:00|587.3|585.8|587.3|586|587.5|586|587|585.8|13
1623379800000|2021-06-11 02:50:00|587|585.8|586.8|585.5|587.3|586|586.8|585.5|37
1623380100000|2021-06-11 02:55:00|586.5|585.3|586.8|585.5|587|585.5|586.5|585.3|71
1623380400000|2021-06-11 03:00:00|587|585.3|587.8|586.5|588|586.5|586.8|585.3|50
1623380700000|2021-06-11 03:05:00|587.5|586.3|587.8|586.5|588|586.8|587.5|586.3|13
1623381000000|2021-06-11 03:10:00|588|586.8|588|586.8|588.3|587|588|586.8|12
1623381300000|2021-06-11 03:15:00|587.8|586.5|588.5|587.3|588.8|587.3|587.8|586.5|64
1623381600000|2021-06-11 03:20:00|588.8|587.5|588.8|587.3|588.8|587.5|588.5|587.3|27
1623381900000|2021-06-11 03:25:00|588.5|587.5|588.8|587.3|588.8|587.5|588.5|587.3|12
1623382200000|2021-06-11 03:30:00|588.5||588.5||588.5||588.5||0
1623382500000|2021-06-11 03:35:00|588.8|587.5|588.8|587.5|588.8|587.5|588.5|587.3|5
1623382800000|2021-06-11 03:40:00|588.5|587.3|588.5|587.3|588.8|587.5|588.5|587.3|3
1623383100000|2021-06-11 03:45:00|588.8||588.5||588.8||588.5||4
1623383400000|2021-06-11 03:50:00|588.8||588.5||588.8||588.5||0
1623383700000|2021-06-11 03:55:00|588.3|587|588.5|587.3|588.5|587.3|588.3|587|19
1623384000000|2021-06-11 04:00:00|588.8|587.5|589|587.8|589|587.8|588.5|587.3|26
1623384300000|2021-06-11 04:05:00|589.3|588|589.3|588|589.3|588|589|587.8|24
1623384600000|2021-06-11 04:10:00|589|587.8|589.5|588|589.5|588.3|589|587.8|19
1623384900000|2021-06-11 04:15:00|589.3||589.3||589.5||589.3||60
1623385200000|2021-06-11 04:20:00|589.5|588.3|589.5|588.3|589.5|588.3|589.3|588.3|7
1623385500000|2021-06-11 04:25:00|589.3|588|589.3|588|589.5|588.3|589.3|588|10
1623385800000|2021-06-11 04:30:00|589.5|588.3|589.5|588.3|589.5|588.3|589.5|588.3|12
1623386700000|2021-06-11 04:45:00|589.3|588|589.3|588|589.3|588|589.3|588|68
1623387000000|2021-06-11 04:50:00|589.5|588.3|589.5|588|589.8|588.5|589.5|588|84
1623387300000|2021-06-11 04:55:00|589.3|588.3|589.5|588.3|589.8|588.3|589.3|588|14
1623387600000|2021-06-11 05:00:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|9
1623387900000|2021-06-11 05:05:00|589.3|588|589.3|588|589.3|588.3|589.3|588|21
1623388200000|2021-06-11 05:10:00|589|587.8|589.3|588|589.3|588|589|587.8|5
1623388500000|2021-06-11 05:15:00|589|587.8|589|587.8|589|587.8|589|587.8|0
1623388800000|2021-06-11 05:20:00|588.8|587.5|588.8|587.5|588.8|587.5|588.8|587.5|3
1623389100000|2021-06-11 05:25:00|589|587.8|588.8|587.5|589|587.8|588.8|587.5|17
1623389400000|2021-06-11 05:30:00|589|587.8|589.5|588.3|589.5|588.3|588.8|587.5|33
1623389700000|2021-06-11 05:35:00|589.3|588|590|588.8|590|588.8|589.3|588|16
1623390000000|2021-06-11 05:40:00|589.8|588.5|590|588.8|590|588.8|589.8|588.5|17
1623390300000|2021-06-11 05:45:00|590.3|589|590.3|589|590.3|589|590|588.8|30
1623390600000|2021-06-11 05:50:00|590|588.8|590.5|589|590.5|589.3|590|588.8|23
1623390900000|2021-06-11 05:55:00|590.3|589.3|590.5|589.3|590.8|589.5|590.3|589|156
1623391200000|2021-06-11 06:00:00|590.3|589|590.8|589.5|590.8|589.5|590.3|589|78
1623391500000|2021-06-11 06:05:00|590.5|589.3|591.3|590|591.3|590|590.5|589.3|90
1623391800000|2021-06-11 06:10:00|591.5|590.3|591|589.8|591.5|590.3|591|589.8|106
1623392100000|2021-06-11 06:15:00|590.8|589.5|590.8|589.5|590.8|589.8|590.5|589.3|113
1623392400000|2021-06-11 06:20:00|591|589.8|591.3|590|591.3|590|590.8|589.5|79
1623392700000|2021-06-11 06:25:00|591.5|589.8|591|589.8|591.5|590|590.8|589.5|90
1623393000000|2021-06-11 06:30:00|590.8|589.5|590.8|589.5|590.8|589.8|590.8|589.5|57
1623393300000|2021-06-11 06:35:00|591|589.8|591.3|590|591.3|590|590.8|589.8|31
1623393600000|2021-06-11 06:40:00|591.5|590.3|591|589.8|591.8|590.5|591|589.8|87
1623393900000|2021-06-11 06:45:00|591.3|590|591.3|590|591.3|590|591|589.8|83
1623394200000|2021-06-11 06:50:00|591.5|590.3|591.5|590.3|591.8|590.5|591.3|590|92
1623394500000|2021-06-11 06:55:00|591.3|590|591.8|590.5|591.8|590.5|591.3|590|85
1623394800000|2021-06-11 07:00:00|591.5|590.3|591.3|590|591.5|590.3|590.8|589.3|211
1623395100000|2021-06-11 07:05:00|591|589.8|591.8|590.3|591.8|590.5|590.8|589.5|206
1623395400000|2021-06-11 07:10:00|591.5|590.5|592|590.8|592|590.8|591.5|590.3|285
1623395700000|2021-06-11 07:15:00|591.8|590.5|592|590.8|592|590.8|591.8|590.5|248
1623396000000|2021-06-11 07:20:00|592.3|591|592.3|591|592.5|591.3|592|590.8|315
1623396300000|2021-06-11 07:25:00|592.5|591.3|592|590.8|592.5|591.3|592|590.8|91
1623396600000|2021-06-11 07:30:00|591.8|590.5|591.8|590.5|592|590.8|591.5|590.3|204
1623396900000|2021-06-11 07:35:00|592|590.8|591.5|590.3|592|590.8|591.5|590.3|1175
1623397200000|2021-06-11 07:40:00|591.8|590.5|591.8|590.5|591.8|590.5|591.5|590.3|211
1623397500000|2021-06-11 07:45:00|591.5|590.3|591.8|590.5|591.8|590.5|591.5|590.3|127
1623397800000|2021-06-11 07:50:00|591.5|590.3|592|590.8|592|590.8|591.5|590.3|165
1623398100000|2021-06-11 07:55:00|592.3|591|591.8|590.5|592.3|591|591.8|590.5|321
1623398400000|2021-06-11 08:00:00|592|590.8|592.3|591|592.3|591|591.8|590.8|226
1623398700000|2021-06-11 08:05:00|592.5|591.3|592.3|591|592.5|591.3|592|590.8|220
1623399000000|2021-06-11 08:10:00|592|590.8|592|590.8|592.3|591|592|590.8|121
1623399300000|2021-06-11 08:15:00|592.3|591|592.3|591|592.5|591.3|592|590.8|442
1623399600000|2021-06-11 08:20:00|592|590.8|591.5|590|592.3|590.8|591.3|590|392
1623399900000|2021-06-11 08:25:00|591.3|590.3|591.5|590.3|592|590.8|591.3|590|1160
1623400200000|2021-06-11 08:30:00|591.8|590.5|592|590.5|592|590.8|591.3|590|1413
1623400500000|2021-06-11 08:35:00|592.3|590.8|592.3|591|592.5|591.3|591.8|590.5|365
1623400800000|2021-06-11 08:40:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|407
1623401100000|2021-06-11 08:45:00|592.8|591.5|592.5|591|592.8|591.5|592|590.8|109
1623401400000|2021-06-11 08:50:00|592.3|591.3|592.3|591|592.3|591.3|592|590.8|222
1623401700000|2021-06-11 08:55:00|592|590.8|592.5|591.3|592.8|591.5|592|590.8|667
1623402000000|2021-06-11 09:00:00|592.8|591.5|591.8|590.5|592.8|591.5|591.8|590.5|366
1623402300000|2021-06-11 09:05:00|592|590.8|591.8|590.5|592.3|591|591.8|590.5|171
1623402600000|2021-06-11 09:10:00|591.5|590.3|592.3|591|592.3|591|591.5|590.3|288
1623402900000|2021-06-11 09:15:00|592.5|591.3|592.3|591|592.5|591.3|592|590.8|239
1623403200000|2021-06-11 09:20:00|592|590.8|592|590.8|592.3|591|592|590.8|145
1623403500000|2021-06-11 09:25:00|592.3|591|591.8|590.5|592.3|591|591.8|590.5|273
1623403800000|2021-06-11 09:30:00|592|590.8|592|590.8|592|590.8|591.8|590.5|306
1623404100000|2021-06-11 09:35:00|592.3|591|592|590.8|592.3|591|592|590.5|147
1623404400000|2021-06-11 09:40:00|591.8|590.5|592|590.8|592|590.8|591.8|590.5|115
1623404700000|2021-06-11 09:45:00|||||||||51
1623405000000|2021-06-11 09:50:00|591.8|590.5|592|590.8|592|590.8|591.8|590.5|257
1623405300000|2021-06-11 09:55:00|592.3|591|592.3|591|592.3|591|592|590.8|107
1623405600000|2021-06-11 10:00:00|592|590.8|591.8|590.5|592.3|590.8|591.8|590.5|197
1623405900000|2021-06-11 10:05:00|592|590.8|592|590.8|592|590.8|591.8|590.5|171
1623406200000|2021-06-11 10:10:00|592.3|591|591.8|590.5|592.3|591|591.8|590.5|254
1623406500000|2021-06-11 10:15:00|592|590.8|592|590.8|592.3|591|591.8|590.5|239
1623406800000|2021-06-11 10:20:00|592.3|591|592.3|591|592.3|591|592|590.8|110
1623407100000|2021-06-11 10:25:00|592.5|591.3|592.3|591|592.5|591.3|592.3|591|118
1623407400000|2021-06-11 10:30:00|592|590.8|592.3|591|592.5|591.3|592|590.8|255
1623407700000|2021-06-11 10:35:00|592.5|591.3|592.8|591.5|592.8|591.5|592.3|591|345
1623408000000|2021-06-11 10:40:00|592.5|591.3|592.8|591.3|592.8|591.5|592.5|591.3|143
1623408300000|2021-06-11 10:45:00|593|591.5|592.8|591.5|593|591.5|592.8|591.5|111
1623408600000|2021-06-11 10:50:00|593|591.8|593|591.8|593|591.8|592.8|591.5|113
1623408900000|2021-06-11 10:55:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|191
1623409200000|2021-06-11 11:00:00|593.3|592|593.8|592.5|594|592.8|593|591.8|440
1623409500000|2021-06-11 11:05:00|594|592.8|593.3|592|594|592.8|593.3|592|358
1623409800000|2021-06-11 11:10:00|593|591.8|593.3|592|593.5|592.3|593|591.8|214
1623410100000|2021-06-11 11:15:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|248
1623410400000|2021-06-11 11:20:00|593.3|592|593|591.8|593.3|592|593|591.5|201
1623410700000|2021-06-11 11:25:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|576
1623411000000|2021-06-11 11:30:00|592.5|591.3|592.8|591.5|593|591.8|592.5|591.3|395
1623411300000|2021-06-11 11:35:00|592.5|591.3|592.3|591|592.8|591.5|592|590.8|1195
1623411600000|2021-06-11 11:40:00|592|590.8|591.5|590.3|592.3|591|591.3|590|1157
1623411900000|2021-06-11 11:45:00|591.3|590|591|589.8|591.5|590.3|590.5|589.3|987
1623412200000|2021-06-11 11:50:00|590.8|589.5|590.8|589.5|591.3|590|590.8|589.5|559
1623412500000|2021-06-11 11:55:00|590.5|589.3|591.3|589.8|591.3|590|590.5|589.3|591
1623412800000|2021-06-11 12:00:00|591|590|590.5|589.3|591.5|590|590.3|589|541
1623413100000|2021-06-11 12:05:00|590.3|589|590.5|589.3|590.5|589.3|590.3|589|414
1623413400000|2021-06-11 12:10:00|590.3|589|590.3|589|590.5|589.3|590|588.8|636
1623413700000|2021-06-11 12:15:00|590|588.8|589.3|588|590.3|588.8|589|587.8|714
1623414000000|2021-06-11 12:20:00|589.5|588.3|590|588.8|590|588.8|589.3|588|394
1623414300000|2021-06-11 12:25:00|589.8|588.5|589.5|588.3|590|588.8|589.3|588|692
1623414600000|2021-06-11 12:30:00|589.3|588|588.5|587.3|589.3|588|588.5|587|1346
1623414900000|2021-06-11 12:35:00|588.8|587.5|588.8|587.5|589.5|588.3|588.3|587|666
1623415200000|2021-06-11 12:40:00|588.5|587.3|589.8|588.5|589.8|588.5|588.5|587.3|772
1623415500000|2021-06-11 12:45:00|589.5|588.3|589.8|588.5|590|588.8|589|587.8|740
1623415800000|2021-06-11 12:50:00|589.5|588.3|590.3|589|590.5|589.3|589.5|588.3|395
1623416100000|2021-06-11 12:55:00|590|588.8|590|588.8|590.3|589|589.8|588.5|412
1623416400000|2021-06-11 13:00:00|589.8|588.5|589.5|588.3|590.3|589|588.8|587.5|880
1623416700000|2021-06-11 13:05:00|589.3|588|589|587.8|589.8|588.5|588.8|587.5|1266
1623417000000|2021-06-11 13:10:00|588.8|587.5|590|588.8|590|588.8|588.8|587.5|598
1623417300000|2021-06-11 13:15:00|589.8|588.5|589.5|588.3|590|588.8|589.3|588|648
1623417600000|2021-06-11 13:20:00|589.3|588|589.8|588.5|589.8|588.5|589|587.8|591
1623417900000|2021-06-11 13:25:00|589.5|588.3|590|588.8|590.3|589|589.5|588.3|451
1623418200000|2021-06-11 13:30:00|590.3|589|589.8|588.5|590.8|589.5|589.3|588|875
1623418500000|2021-06-11 13:35:00|590|588.3|590.3|589|590.3|589|589.8|588.3|554
1623418800000|2021-06-11 13:40:00|590|588.8|590.3|589|590.3|589|589.5|588.3|818
1623419100000|2021-06-11 13:45:00|590.5|589.3|589.8|588.5|590.5|589.3|589.5|588.3|361
1623419400000|2021-06-11 13:50:00|589.5|588.3|590.3|588.8|590.3|589|589.3|588|617
1623419700000|2021-06-11 13:55:00|590|589|590.5|589.3|590.5|589.3|589.8|588.5|312
1623420000000|2021-06-11 14:00:00|590.8|589.5|590.8|589.5|591|589.8|590.3|589|939
1623420300000|2021-06-11 14:05:00|590.5|589.3|591.3|589.8|591.3|590|590.5|589.3|377
1623420600000|2021-06-11 14:10:00|591|590|591|589.8|591.3|590|590.3|589|3386
1623420900000|2021-06-11 14:15:00|590.8|589.5|591.5|590.3|591.5|590.3|590.8|589.5|611
1623421200000|2021-06-11 14:20:00|591.3|590|591.3|590|591.5|590.3|591|589.8|710
1623421500000|2021-06-11 14:25:00|591|589.8|590.5|589.3|591|589.8|590|588.8|627
1623421800000|2021-06-11 14:30:00|590.3|589|592|590.8|592|590.8|590.3|589|685
1623422100000|2021-06-11 14:35:00|591.8|590.5|591.8|590.5|592.3|591|591.5|590.3|441
1623422400000|2021-06-11 14:40:00|591.5|590.3|591.8|590.5|592|590.5|591.3|590|418
1623422700000|2021-06-11 14:45:00|591.5|590.3|591.5|590.3|591.8|590.5|591.3|590|783
1623423000000|2021-06-11 14:50:00|591.8|590.5|591.5|590.3|591.8|590.5|591|589.8|378
1623423300000|2021-06-11 14:55:00|591.8|590.5|591.3|590|592|590.8|591|589.8|744
1623423600000|2021-06-11 15:00:00|591.5|590.3|591.8|590.3|591.8|590.3|591|589.5|874
1623423900000|2021-06-11 15:05:00|591.5|590.5|592|590.8|592|590.8|591|589.8|690
1623424200000|2021-06-11 15:10:00|592.3|591|592.5|591.3|593|591.8|591.8|590.5|682
1623424500000|2021-06-11 15:15:00|592.3|591|592|590.8|592.3|591|591.8|590.5|1064
1623424800000|2021-06-11 15:20:00|592.3|591|591|589.8|592.3|591|591|589.8|1004
1623425100000|2021-06-11 15:25:00|591.3|590|590.5|589.3|591.3|590|590|588.8|6022
1623425400000|2021-06-11 15:30:00|590.8|589.5|590.8|589.5|591|589.8|590.3|589|1147
1623425700000|2021-06-11 15:35:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589|475
1623426000000|2021-06-11 15:40:00|590.5|589.3|590.8|589.5|591.3|589.8|590.5|589.3|468
1623426300000|2021-06-11 15:45:00|590.5|589.3|591|589.8|591|589.8|590.5|589.3|512
1623426600000|2021-06-11 15:50:00|591.3|590|591.3|590|591.5|590.3|591|589.8|266
1623426900000|2021-06-11 15:55:00|591.5|590.3|591.5|590.3|591.8|590.5|591.3|590|234
1623427200000|2021-06-11 16:00:00|591.3|590|591|589.8|591.5|590.3|590.8|589.5|287
1623427500000|2021-06-11 16:05:00|591.3|590|590.8|589.5|591.3|590|590.8|589.5|205
1623427800000|2021-06-11 16:10:00|590.5|589.3|590.8|589.5|591|589.8|590.5|589.3|298
1623428100000|2021-06-11 16:15:00|591|589.8|591|589.8|591|589.8|590.8|589.5|169
1623428400000|2021-06-11 16:20:00|591.3|590|591.3|590|591.5|590.3|591|589.8|178
1623428700000|2021-06-11 16:25:00|591|589.8|591|589.8|591.3|590|590.8|589.5|192
1623429000000|2021-06-11 16:30:00|591.3|590|591.3|590|591.5|590.3|591|589.8|196
1623429300000|2021-06-11 16:35:00|591|589.8|590.5|589.3|591|589.8|590.5|589.3|342
1623429600000|2021-06-11 16:40:00|590.8|589.5|591|589.8|591.3|590|590.5|589.3|107
1623429900000|2021-06-11 16:45:00|591.3|590|591|589.8|591.3|590|590.8|589.5|69
1623430200000|2021-06-11 16:50:00|590.8|589.5|591|589.8|591.3|590|590.8|589.5|68
1623430500000|2021-06-11 16:55:00|591.3|590|591.3|590|591.3|590|590.5|589.3|143
1623430800000|2021-06-11 17:00:00|591.5|590.3|591.3|590|591.8|590.5|591.3|590|112
1623431100000|2021-06-11 17:05:00|591.5|590.3|591.3|590|591.5|590.3|591|589.8|210
1623431400000|2021-06-11 17:10:00|591|589.8|591.3|590|591.5|590.3|591|589.8|82
1623431700000|2021-06-11 17:15:00|591|589.8|591|589.8|591.5|590.3|591|589.8|180
1623432000000|2021-06-11 17:20:00|590.8|589.5|590.5|589.3|591|589.8|590.5|589.3|132
1623432300000|2021-06-11 17:25:00|590.8|589.5|590.3|589|590.8|589.5|590.3|589|101
1623432600000|2021-06-11 17:30:00|590.5|589.3|591|589.8|591.3|590|590.5|589.3|169
1623432900000|2021-06-11 17:35:00|591.3|590|590.8|589.5|591.3|590|590.8|589.3|78
1623433200000|2021-06-11 17:40:00|591|589.8|591|589.8|591|589.8|590.8|589.5|40
1623433500000|2021-06-11 17:45:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.5|211
1623433800000|2021-06-11 17:50:00|591|589.8|590.8|589.5|591|589.8|590.8|589.5|58
1623434100000|2021-06-11 17:55:00|591|589.8|591|589.8|591.5|590.3|590.8|589.5|461
1623434400000|2021-06-11 18:00:00|590.8|589.5|591.5|590.3|591.5|590.3|590.8|589.5|291
1623434700000|2021-06-11 18:05:00|591.3|590|591.5|590.3|591.5|590.3|591.3|590|148
1623435000000|2021-06-11 18:10:00|591.8|590.5|591.5|590.3|591.8|590.5|591.3|590|326
1623435300000|2021-06-11 18:15:00|591.3|590|591.5|590.3|591.8|590.5|591|589.8|354
1623435600000|2021-06-11 18:20:00|591.8|590.5|591|589.8|591.8|590.5|590.8|589.5|688
1623435900000|2021-06-11 18:25:00|590.8|589.5|591.5|590.3|591.5|590.3|590.8|589.5|1773
1623436200000|2021-06-11 18:30:00|591.3|590|591.3|589.8|591.5|590.3|590.8|589.5|427
1623436500000|2021-06-11 18:35:00|591|589.5|590.8|589.5|591|589.8|590.8|589.5|132
1623436800000|2021-06-11 18:40:00|590.5|589.3|590.3|589|591|589.5|590.3|589|177
1623437100000|2021-06-11 18:45:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|116
1623437400000|2021-06-11 18:50:00|590.5|589.3|590|588.8|590.5|589.3|590|588.8|59
1623437700000|2021-06-11 18:55:00|590.3|589|590.3|589|590.5|589.3|590|588.8|69
1623438000000|2021-06-11 19:00:00|590.5|589.3|590|588.8|590.5|589.3|590|588.8|16
1623438300000|2021-06-11 19:05:00|590.3|589|590|588.8|590.3|589|590|588.8|29
1623438600000|2021-06-11 19:10:00|590.3|589|590|588.8|590.3|589|590|588.8|38
1623438900000|2021-06-11 19:15:00|590.3|588.5|590.3|589|590.3|589|590.3|588.5|56
1623439200000|2021-06-11 19:20:00|590.5|589.3|590.5|589.3|590.5|589.3|590.3|589|39
1623439500000|2021-06-11 19:25:00|590.3|589|590.3|588.8|590.3|589|590|588.8|148
1623439800000|2021-06-11 19:30:00|590|588.5|590|588.8|590|588.8|590|588.5|169
1623440100000|2021-06-11 19:35:00|589.8|588.5|589.8|588.5|589.8|588.8|589.8|588.5|19
1623440400000|2021-06-11 19:40:00|590|588.8|590.3|589|590.3|589|590|588.8|60
1623440700000|2021-06-11 19:45:00|590|588.8|590|588.8|590.3|589|590|588.8|40
1623441000000|2021-06-11 19:50:00|590.3|589|590.3|589|590.3|589|590|588.8|39
1623441300000|2021-06-11 19:55:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|91
1623441600000|2021-06-11 20:00:00|590.5|589.3|590.5|589|590.5|589.3|590.3|589|26
1623441900000|2021-06-11 20:05:00|590.3|589.3|590.8|589.5|590.8|589.5|590.3|589|79
1623442200000|2021-06-11 20:10:00|||||||||31
1623442500000|2021-06-11 20:15:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|11
1623442800000|2021-06-11 20:20:00|590.8|589.5|590.5|589.3|590.8|589.5|590.5|589.3|4
1623443100000|2021-06-11 20:25:00|590.3|589|590.3|589|590.5|589|590.3|589|19
1623443400000|2021-06-11 20:30:00|||||||||28
1623443700000|2021-06-11 20:35:00|590.5|589.3|590.5|589.3|590.8|589.5|590.5|589.3|33
1623444000000|2021-06-11 20:40:00|590.8|589.5|590.5|589|590.8|589.5|590.3|589|25
1623444300000|2021-06-11 20:45:00|590.3||590.3||590.3||590.3||12
1623444600000|2021-06-11 20:50:00|590|588.8|590.5|589.3|590.5|589.3|590|588.8|25
1623444900000|2021-06-11 20:55:00|590.8|589.5|590.8|588.8|590.8|589.5|590.3|588.8|40
1623632400000|2021-06-14 01:00:00|590.8|589.5|590.8|589.5|590.8|589.5|590.8|589.5|2
1623632700000|2021-06-14 01:05:00|591|589.8|591|589.8|591|589.8|591|589.8|1
1623633000000|2021-06-14 01:10:00|591.3||591||591.3||591||4
1623633300000|2021-06-14 01:15:00|591.3|590|591.5|590.3|591.5|590.3|591|590|40
1623633600000|2021-06-14 01:20:00|591.8|590.5|592|590.8|592|590.8|591.8|590.5|11
1623633900000|2021-06-14 01:25:00|592.3|591|592.3|591|592.3|591|592.3|591|0
1623634200000|2021-06-14 01:30:00|592|590.8|592|590.8|592|590.8|592|590.8|5
1623634500000|2021-06-14 01:35:00|592.3|591|592.3|591|592.3|591|592.3|590.8|16
1623635400000|2021-06-14 01:50:00|592.5|591.3|592.8|591.5|592.8|591.5|592.5|591.3|20
1623635700000|2021-06-14 01:55:00|593|591.8|593|591.8|593|591.8|593|591.8|26
1623636000000|2021-06-14 02:00:00|593.3|592|593.3|592|593.5|592.3|593|592|64
1623636300000|2021-06-14 02:05:00|593.5|591.8|593|591.8|593.5|591.8|593|591.8|37
1623636600000|2021-06-14 02:10:00|593.3|592|593|591.8|593.3|592|593|591.8|19
1623636900000|2021-06-14 02:15:00|593.3|592|593|591.8|593.3|592|593|591.8|12
1623637200000|2021-06-14 02:20:00|592.8|591.5|593|591.5|593|591.8|592.8|591.5|18
1623637500000|2021-06-14 02:25:00|592.8|591.8|593|591.8|593|591.8|592.8|591.5|21
1623637800000|2021-06-14 02:30:00|592.8|591.5|593.3|591.8|593.3|591.8|592.8|591.5|5
1623638100000|2021-06-14 02:35:00|593|592|592.8|591.5|593.3|592|592.8|591.5|14
1623638400000|2021-06-14 02:40:00|593|591.8|593|591.8|593|591.8|593|591.8|11
1623638700000|2021-06-14 02:45:00|593.3||593||593.3||593||2
1623639000000|2021-06-14 02:50:00|593.3|592|593|591.8|593.3|592|593|591.8|9
1623639300000|2021-06-14 02:55:00|593.3|592|593.3|592|593.3|592|593|591.8|35
1623639600000|2021-06-14 03:00:00|593|591.8|592.8|591.5|593.3|592|592.8|591.5|32
1623639900000|2021-06-14 03:05:00|592.5|591.3|592.8|591.5|592.8|591.5|592.5|591.3|17
1623640500000|2021-06-14 03:15:00|||||||||1
1623640800000|2021-06-14 03:20:00|593|591.8|593|591.8|593|591.8|593|591.8|18
1623641100000|2021-06-14 03:25:00|592.8|591.5|592.8|591.5|593|591.8|592.8|591.5|58
1623641400000|2021-06-14 03:30:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|591|20
1623641700000|2021-06-14 03:35:00|||||||||2
1623642300000|2021-06-14 03:45:00|592.8|591.5|592.8|591.5|592.8|591.5|592.5|591.3|37
1623642900000|2021-06-14 03:55:00|592.5|591.3|592.8|591.5|592.8|591.5|592.5|591.3|7
1623643200000|2021-06-14 04:00:00|592.5|591.3|592.5|591.3|592.8|591.3|592.5|591.3|14
1623643500000|2021-06-14 04:05:00|592.8|591.5|593.3|592|593.5|592|592.5|591.3|72
1623643800000|2021-06-14 04:10:00|593|591.8|593|591.8|593|591.8|593|591.8|15
1623644100000|2021-06-14 04:15:00|593.3|592|593.3|591.8|593.3|592|593|591.8|23
1623644400000|2021-06-14 04:20:00|593||593||593||593||7
1623644700000|2021-06-14 04:25:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|36
1623645000000|2021-06-14 04:30:00|592.8|591.5|592.8|591.5|592.8|591.8|592.8|591.5|21
1623645300000|2021-06-14 04:35:00|592.5|591.3|592.5|591.3|592.5|591.3|592.5|591.3|12
1623645600000|2021-06-14 04:40:00|||||||||7
1623646200000|2021-06-14 04:50:00|592.3|591|592.3|591|592.3|591|592.3|591|20
1623646800000|2021-06-14 05:00:00|||||||||6
1623647100000|2021-06-14 05:05:00|592.5|591.3|592.3|591|592.5|591.3|592.3|591|37
1623647400000|2021-06-14 05:10:00|592.5|591.3|592.3|591|592.5|591.3|592.3|591|9
1623647700000|2021-06-14 05:15:00|592.5||592.3||592.5||592.3||9
1623648000000|2021-06-14 05:20:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|591|14
1623648300000|2021-06-14 05:25:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|100
1623648600000|2021-06-14 05:30:00|592.8|591.5|592.8|591.5|592.8|591.5|592.5|591.3|18
1623648900000|2021-06-14 05:35:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|9
1623649200000|2021-06-14 05:40:00|592.8||592.5||592.8||592.5||2
1623649800000|2021-06-14 05:50:00|592.8|591.5|592.8|591.5|592.8|591.5|592.5|591.5|1
1623650100000|2021-06-14 05:55:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|9
1623650400000|2021-06-14 06:00:00|||||||||10
1623650700000|2021-06-14 06:05:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|30
1623651000000|2021-06-14 06:10:00|593|591.8|593.3|592|593.3|592|593|591.5|20
1623651300000|2021-06-14 06:15:00|593|591.8|592.8|591.5|593|591.8|592.8|591.5|49
1623651600000|2021-06-14 06:20:00|592.5|591.3|592.5|591.3|592.8|591.5|592.3|591|68
1623651900000|2021-06-14 06:25:00|592.3|591|592.5|591.3|592.8|591.5|592.3|591|23
1623652200000|2021-06-14 06:30:00|592.3|591|592.5|591.3|592.5|591.3|592.3|591|24
1623652500000|2021-06-14 06:35:00|592.8|591.5|592.8|591.5|592.8|591.5|592.8|591.5|29
1623652800000|2021-06-14 06:40:00|592.5|591.3|593.5|592.3|593.8|592.5|592.5|591.3|310
1623653100000|2021-06-14 06:45:00|593.3|592|593.3|592|593.5|592.3|593.3|592|34
1623653400000|2021-06-14 06:50:00|593|591.8|593.5|592.3|593.5|592.3|593|591.8|60
1623653700000|2021-06-14 06:55:00|593.3|592|593.3|592|593.5|592.3|593.3|592|42
1623654000000|2021-06-14 07:00:00|593.5|592.3|593.8|592.5|593.8|592.5|593|591.8|216
1623654300000|2021-06-14 07:05:00|594|592.3|594.3|593|594.3|593|593.5|592.3|433
1623654600000|2021-06-14 07:10:00|594|592.8|594.8|593.3|594.8|593.5|594|592.8|818
1623654900000|2021-06-14 07:15:00|594.5|593.5|594.8|593.5|595|593.8|594.5|593.3|135
1623655200000|2021-06-14 07:20:00|595|593.8|595|593.8|595.3|594|594.8|593.5|195
1623655500000|2021-06-14 07:25:00|595.3|594|594|592.8|595.3|594|594|592.8|430
1623655800000|2021-06-14 07:30:00|594.3|593|594.5|593|594.8|593.5|594|592.8|108
1623656100000|2021-06-14 07:35:00|594.3|593.3|594.5|593|594.5|593.3|594|592.8|258
1623656400000|2021-06-14 07:40:00|594.3|593.3|594.8|593.3|595.5|594.3|594.3|593|333
1623656700000|2021-06-14 07:45:00|595|593.5|595.3|594|595.3|594|594.8|593.3|51
1623657000000|2021-06-14 07:50:00|595|593.8|594.8|593.5|595.3|594|594.5|593.3|143
1623657300000|2021-06-14 07:55:00|594.5|593.3|594.3|593|594.8|593.5|594|592.8|168
1623657600000|2021-06-14 08:00:00|594.5|593.3|594.5|593.3|594.8|593.5|594|592.8|417
1623657900000|2021-06-14 08:05:00|594.8|593.5|594.3|593|594.8|593.5|594|592.5|137
1623658200000|2021-06-14 08:10:00|594|592.8|594.3|593|594.5|593.3|594|592.8|187
1623658500000|2021-06-14 08:15:00|594.5|593.3|595|593.8|595.3|594|594.3|593|289
1623658800000|2021-06-14 08:20:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|69
1623659100000|2021-06-14 08:25:00|594.8|593.5|595|593.8|595|593.8|594.5|593.3|887
1623659400000|2021-06-14 08:30:00|594.8|593.5|595|593.8|595.3|594|594.8|593.5|381
1623659700000|2021-06-14 08:35:00|595.3|594|595.3|594|595.3|594|594.8|593.5|631
1623660000000|2021-06-14 08:40:00|595|593.8|595.5|594.3|595.8|594.5|595|593.8|902
1623660300000|2021-06-14 08:45:00|595.3|594|595.8|594.5|596|594.8|595.3|594|504
1623660600000|2021-06-14 08:50:00|595.5|594.3|595.8|594.5|596|594.8|595.5|594.3|174
1623660900000|2021-06-14 08:55:00|595.5|594.3|595.5|594.3|595.8|594.5|595.3|594|223
1623661200000|2021-06-14 09:00:00|595.3|594|595.3|594|595.5|594.3|595|593.8|375
1623661500000|2021-06-14 09:05:00|595|593.8|595.5|594.3|595.5|594.3|595|593.8|122
1623661800000|2021-06-14 09:10:00|595.3|594|595|593.8|595.5|594.3|595|593.8|483
1623662100000|2021-06-14 09:15:00|594.8|593.5|594.8|593.5|595|593.8|594.5|593.3|589
1623662400000|2021-06-14 09:20:00|595|593.8|594.5|593.3|595|593.8|594.3|593|198
1623662700000|2021-06-14 09:25:00|594.3|593|594.3|593|594.5|593.3|594|592.8|244
1623663000000|2021-06-14 09:30:00|594|592.8|594|592.8|594.3|593|594|592.8|185
1623663300000|2021-06-14 09:35:00||592.5||592.8||592.8||592.5|208
1623663600000|2021-06-14 09:40:00|594.3|593|594.3|593|594.5|593.3|594|592.8|365
1623663900000|2021-06-14 09:45:00|594|592.8|594.3|593|594.3|593|594|592.8|175
1623664200000|2021-06-14 09:50:00|594.5|593.3|594|592.8|594.5|593.3|593.8|592.5|275
1623664500000|2021-06-14 09:55:00|594.3|593|593.8|592.5|594.3|593|593.8|592.5|863
1623664800000|2021-06-14 10:00:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|142
1623665100000|2021-06-14 10:05:00|593.5|592.3|593.8|592.5|593.8|592.5|593.5|592.3|799
1623665400000|2021-06-14 10:10:00|593.5|592.3|594|592.8|594|592.8|593.5|592.3|263
1623665700000|2021-06-14 10:15:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|332
1623666000000|2021-06-14 10:20:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|90
1623666300000|2021-06-14 10:25:00|593.8|592.5|593|591.8|594|592.5|593|591.8|433
1623666600000|2021-06-14 10:30:00|593.3|592|593|591.8|593.3|592|592.8|591.5|399
1623666900000|2021-06-14 10:35:00|593.3|592|593|591.8|593.3|592|593|591.8|253
1623667200000|2021-06-14 10:40:00|593.3|592|593.3|592|593.3|592|593|591.8|131
1623667500000|2021-06-14 10:45:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|60
1623667800000|2021-06-14 10:50:00|593.3|592|593|591.5|593.3|592|592.8|591.5|276
1623668100000|2021-06-14 10:55:00|593.3|591.8|593.3|592|593.5|592.3|593|591.5|235
1623668400000|2021-06-14 11:00:00|593.5|592.3|593.3|592|593.5|592.3|593|591.8|115
1623668700000|2021-06-14 11:05:00|593.5|592.3|592.8|591.5|593.5|592.3|592.8|591.5|102
1623669000000|2021-06-14 11:10:00|593|591.8|593|591.8|593.3|592|592.8|591.5|252
1623669300000|2021-06-14 11:15:00|593.3|591.5|593|591.8|593.3|591.8|592.8|591.5|200
1623669600000|2021-06-14 11:20:00|592.8|591.5|592.8|591.5|593|591.8|592.8|591.5|76
1623669900000|2021-06-14 11:25:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|259
1623670200000|2021-06-14 11:30:00|592.3|591|592.5|591.3|592.5|591.3|592.3|591|444
1623670500000|2021-06-14 11:35:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|198
1623670800000|2021-06-14 11:40:00|||||||||123
1623671100000|2021-06-14 11:45:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|148
1623671400000|2021-06-14 11:50:00|592.8|591|592.8|591.5|592.8|591.5|592.5|591|264
1623671700000|2021-06-14 11:55:00|592.5|591.3|592.8|591.5|593|591.8|592.5|591.3|208
1623672000000|2021-06-14 12:00:00|593|591.8|593.3|592|593.5|592.3|592.8|591.5|344
1623672300000|2021-06-14 12:05:00|593.5|592.3|594.5|593.3|594.5|593.3|593.5|592.3|578
1623672600000|2021-06-14 12:10:00|594.3|593|594.3|593|594.8|593.5|594|592.8|682
1623672900000|2021-06-14 12:15:00|594|592.8|594.8|593.5|594.8|593.5|593.8|592.5|341
1623673200000|2021-06-14 12:20:00|594.5|593.3|595|593.8|595.3|594|594.5|593.3|426
1623673500000|2021-06-14 12:25:00|594.8|593.5|595|593.8|595|593.8|594.8|593.5|294
1623673800000|2021-06-14 12:30:00|595.3|594|595|593.8|595.3|594|595|593.8|172
1623674100000|2021-06-14 12:35:00|594.8|593.5|594.8|593.5|595|593.8|594.5|593.3|159
1623674400000|2021-06-14 12:40:00|595|593.8|595|593.8|595|593.8|594.5|593.3|373
1623674700000|2021-06-14 12:45:00|594.8|593.5|595|593.5|595|593.8|594.8|593.5|143
1623675000000|2021-06-14 12:50:00|594.8|593.8|594.5|593.3|595.3|594|594.3|593|265
1623675300000|2021-06-14 12:55:00|594.8|593.5|594.5|593|595|593.5|594.3|593|598
1623675600000|2021-06-14 13:00:00|594.3|592.8|595|593.8|595|593.8|594|592.8|1156
1623675900000|2021-06-14 13:05:00|594.8|593.5|594.5|593.3|595.3|594|594.5|593.3|562
1623676200000|2021-06-14 13:10:00|594.8|593.5|594|592.5|594.8|593.5|593.8|592.5|656
1623676500000|2021-06-14 13:15:00|593.8|592.3|594.5|593|594.5|593.3|593.5|592.3|624
1623676800000|2021-06-14 13:20:00|594.3|592.8|594.5|593.3|594.5|593.3|594|592.8|391
1623677100000|2021-06-14 13:25:00|594.3|593|594|592.8|594.3|593|594|592.8|471
1623677400000|2021-06-14 13:30:00|594.3|593|595.5|594.3|595.5|594.3|594|592.8|836
1623677700000|2021-06-14 13:35:00|595.8|594.5|595.3|594|596|594.8|595|593.8|755
1623678000000|2021-06-14 13:40:00|595|593.8|595.8|594.5|595.8|594.5|595|593.8|511
1623678300000|2021-06-14 13:45:00|596|594.8|595.8|594.5|596|594.8|595.5|594.3|395
1623678600000|2021-06-14 13:50:00|595.5|594.3|596.3|595|596.5|595.3|595.5|594.3|443
1623678900000|2021-06-14 13:55:00|596|594.8|596.5|595.3|596.5|595.3|596|594.8|439
1623679200000|2021-06-14 14:00:00|596.3|595|596.3|595|596.5|595.3|596.3|595|398
1623679500000|2021-06-14 14:05:00|596.5|595.3|596.3|595|596.5|595.3|596|594.8|744
1623679800000|2021-06-14 14:10:00|596|594.8|596.8|595.5|596.8|595.5|596|594.8|666
1623680100000|2021-06-14 14:15:00|597|595.8|596.3|595|597|595.8|596.3|595|383
1623680400000|2021-06-14 14:20:00|596.5|595.3|596.8|595.5|597|595.8|596.3|595|404
1623680700000|2021-06-14 14:25:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595.3|474
1623681000000|2021-06-14 14:30:00|597|595.8|596.5|595.3|597.3|595.8|596.5|595.3|461
1623681300000|2021-06-14 14:35:00|596.3|595|596.8|595.3|596.8|595.5|596.3|594.8|317
1623681600000|2021-06-14 14:40:00|596.5|595.5|596.5|595.3|596.8|595.5|596.3|595|233
1623681900000|2021-06-14 14:45:00|596.8|595.5|596.3|595|596.8|595.5|595.8|594.5|958
1623682200000|2021-06-14 14:50:00|596.5|595.3|596.3|594.8|596.5|595.3|596|594.8|398
1623682500000|2021-06-14 14:55:00|596|595|596.3|594.8|596.3|595|596|594.8|289
1623682800000|2021-06-14 15:00:00|596|595|596.3|595|596.5|595.3|596|594.8|443
1623683100000|2021-06-14 15:05:00|596|594.8|596|594.8|596.3|595|596|594.8|302
1623683400000|2021-06-14 15:10:00|595.8|594.5|596|594.5|596|594.8|595.5|594.3|789
1623683700000|2021-06-14 15:15:00|595.8|594.8|595.8|594.5|596.3|595|595.8|594.3|655
1623684000000|2021-06-14 15:20:00|595.5|594.3|594.8|593.5|595.5|594.3|594.5|593.3|726
1623684300000|2021-06-14 15:25:00|594.5|593.3|595|593.8|595.3|593.8|594.5|593.3|1275
1623684600000|2021-06-14 15:30:00|595.3|594|595|593.5|595.3|594|594.5|593.3|856
1623684900000|2021-06-14 15:35:00|594.8|593.8|594.5|593.3|595|593.8|594.3|593|286
1623685200000|2021-06-14 15:40:00|594.3|593|594|592.8|594.5|593.3|594|592.8|341
1623685500000|2021-06-14 15:45:00|594.3|593|594.3|593|594.5|593.3|594|592.8|363
1623685800000|2021-06-14 15:50:00|594.5|593.3|594.8|593.5|594.8|593.5|594.3|593.3|454
1623686100000|2021-06-14 15:55:00|595|593.8|595|593.8|595.3|594|594.8|593.5|235
1623686400000|2021-06-14 16:00:00|595.3|594|595.3|594|595.3|594|595|593.8|406
1623686700000|2021-06-14 16:05:00|595|593.8|595.3|594|595.3|594|595|593.8|217
1623687000000|2021-06-14 16:10:00|595|593.8|595.3|594|595.3|594|595|593.8|140
1623687300000|2021-06-14 16:15:00|595|593.8|595.3|594|595.5|594.3|595|593.8|235
1623687600000|2021-06-14 16:20:00|595.5|594.3|595|593.8|595.5|594.3|595|593.8|227
1623687900000|2021-06-14 16:25:00|594.8|593.5|594.3|593|594.8|593.5|594|592.8|568
1623688200000|2021-06-14 16:30:00|594.5|592.8|594|592.5|594.5|593.3|593.8|592.5|337
1623688500000|2021-06-14 16:35:00|594.3|592.8|593.8|592.5|594.3|593|593.8|592.5|112
1623688800000|2021-06-14 16:40:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|89
1623689100000|2021-06-14 16:45:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|216
1623689400000|2021-06-14 16:50:00|593.5|592.3|593.5|592.3|593.5|592.3|593.3|592|330
1623689700000|2021-06-14 16:55:00|593.8|592.5|593.3|592|593.8|592.5|593|591.8|382
1623690000000|2021-06-14 17:00:00|593.5|592.3|593.5|592|593.5|592.3|593.3|592|382
1623690300000|2021-06-14 17:05:00|593.3|592.3|592.8|591.5|593.3|592.3|592.8|591.5|380
1623690600000|2021-06-14 17:10:00|592.5|591.3|592.8|591.5|593|591.8|592.5|591.3|318
1623690900000|2021-06-14 17:15:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|591|232
1623691200000|2021-06-14 17:20:00|592.3|591|592|590.8|592.3|591|591.8|590.5|223
1623691500000|2021-06-14 17:25:00|591.8|590.5|591.8|590.5|592|590.8|591.5|590.3|589
1623691800000|2021-06-14 17:30:00|591.5|590.3|592|590.8|592.5|591.3|591.3|590|628
1623692100000|2021-06-14 17:35:00|592.3|591|591.8|590.5|592.3|591|591.8|590.5|324
1623692400000|2021-06-14 17:40:00|592|590.8|592|590.8|592.3|591|591.8|590.5|301
1623692700000|2021-06-14 17:45:00|592.3|591|592|590.8|592.3|591|592|590.8|200
1623693000000|2021-06-14 17:50:00|||||||||18
1623693300000|2021-06-14 17:55:00|592.3|591|591.5|590.3|592.3|591|591.5|590.3|407
1623693600000|2021-06-14 18:00:00|591.3|590|591.5|590.3|591.8|590.5|591|589.8|297
1623693900000|2021-06-14 18:05:00|591.3|590|592|590.8|592|590.8|591|589.8|214
1623694200000|2021-06-14 18:10:00|591.8|590.5|592|590.8|592.3|591|591.8|590.5|188
1623694500000|2021-06-14 18:15:00|592.3|591|591.5|590.3|592.5|591.3|591.5|590.3|371
1623694800000|2021-06-14 18:20:00|591.3|590|591|589.8|591.5|590.3|590.8|589.5|393
1623695100000|2021-06-14 18:25:00|591.3|590|592|590.8|592.5|591.3|591|589.8|673
1623695400000|2021-06-14 18:30:00|592.3|591|592.5|591.3|592.5|591.3|592|590.8|378
1623695700000|2021-06-14 18:35:00|592.8|591.5|593|591.8|593|591.8|592.5|591.3|205
1623696000000|2021-06-14 18:40:00|593.3|592|592.8|591.5|593.3|592|592.8|591.5|58
1623696300000|2021-06-14 18:45:00|592.5|591.3|592.5|591.3|592.5|591.5|592.5|591.3|51
1623696600000|2021-06-14 18:50:00|592.3|591|592.3|591|592.5|591.3|592.3|591|23
1623696900000|2021-06-14 18:55:00|592|590.8|592.3|591|592.3|591|592|590.8|23
1623697200000|2021-06-14 19:00:00|592|590.8|592.3|591|592.5|591.3|592|590.8|75
1623697500000|2021-06-14 19:05:00|592.5|591.3|592.5|591.3|592.5|591.3|592.5|591.3|10
1623697800000|2021-06-14 19:10:00|592.3|591|592.5|591.3|592.5|591.3|592.3|591|89
1623698100000|2021-06-14 19:15:00|592.3|591|592.3|591|592.5|591.3|592.3|591|51
1623698400000|2021-06-14 19:20:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|591|22
1623698700000|2021-06-14 19:25:00|||||||||12
1623699000000|2021-06-14 19:30:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|14
1623699300000|2021-06-14 19:35:00|592.8|591.5|592.8|591.3|592.8|591.5|592.5|591.3|16
1623699600000|2021-06-14 19:40:00|593|591.5|593|591.8|593|591.8|593|591.5|31
1623699900000|2021-06-14 19:45:00|593.3|592|593.3|592|593.3|592|593|591.8|24
1623700200000|2021-06-14 19:50:00|593|591.8|593|591.8|593.3|592|593|591.8|91
1623700500000|2021-06-14 19:55:00|593.3|592|593.3|592|593.3|592|593.3|592|58
1623700800000|2021-06-14 20:00:00|593.5|592.3|593.8|592.3|593.8|592.3|593.5|592|55
1623701100000|2021-06-14 20:05:00|593.5|592.5|593.5|592.3|593.8|592.5|593.5|592.3|36
1623701400000|2021-06-14 20:10:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|156
1623701700000|2021-06-14 20:15:00|593.8|592.5|593.8|592.5|594|592.8|593.8|592.5|123
1623702300000|2021-06-14 20:25:00|||||||||51
1623702600000|2021-06-14 20:30:00|||||||||128
1623702900000|2021-06-14 20:35:00|593.5|592.3|594|592.8|594|592.8|593.5|592.3|108
1623703200000|2021-06-14 20:40:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|18
1623703500000|2021-06-14 20:45:00|593.8|592.5|594.5|593|594.5|593|593.8|592.5|121
1623703800000|2021-06-14 20:50:00|594.3|592.8|594.3|593|594.5|593|594|592.8|52
1623704100000|2021-06-14 20:55:00|594.5|592.8|594.5|593|594.5|593|594.5|592.8|29
1623704400000|2021-06-14 21:00:00|594.3||594.3||594.3||594.3||0
1623706500000|2021-06-14 21:35:00|594.5||594.5||594.5||594.3||1
1623707700000|2021-06-14 21:55:00|||||||||4
1623718800000|2021-06-15 01:00:00|596.3|594.8|596.3|595|596.5|595.3|595.5|594.3|99
1623719100000|2021-06-15 01:05:00|596.5|595.3|596.8|595.5|596.8|595.5|596|594.8|170
1623719400000|2021-06-15 01:10:00|596.5|595.3|597|595.8|597|595.8|596.5|595.3|127
1623719700000|2021-06-15 01:15:00|596.8|595.5|597.5|596.3|597.5|596.3|596.8|595.5|147
1623720000000|2021-06-15 01:20:00|597.8|596|597.3|596|597.8|596.3|597|595.8|61
1623720300000|2021-06-15 01:25:00|597|595.8|596.8|595.5|597.3|596|596.8|595.3|59
1623720600000|2021-06-15 01:30:00|597|595.3|595.8|594.3|597|595.3|595.8|594.3|44
1623720900000|2021-06-15 01:35:00|595.5|594.5|595|593.5|595.8|594.5|594.8|593.5|47
1623721200000|2021-06-15 01:40:00|594.8|593.8|595|593.8|595.5|594.3|594.8|593.5|39
1623721500000|2021-06-15 01:45:00|594.8|593.5|594.5|593.3|595|593.5|594.3|593|67
1623721800000|2021-06-15 01:50:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|34
1623722100000|2021-06-15 01:55:00|594.3|593|595|593.5|595|593.8|594.3|593|18
1623722400000|2021-06-15 02:00:00|594.8|593.8|594.3|593|595|593.8|594.3|593|24
1623722700000|2021-06-15 02:05:00|594|592.8|594.5|593.3|594.5|593.3|594|592.8|42
1623723000000|2021-06-15 02:10:00|594.3|593|593.8|592.5|594.3|593|593.8|592.5|46
1623723300000|2021-06-15 02:15:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|1
1623723600000|2021-06-15 02:20:00|594|592.8|594|592.8|594|592.8|593.8|592.8|0
1623723900000|2021-06-15 02:25:00|593.8|592.5|594|592.8|594.3|592.8|593.8|592.5|7
1623724200000|2021-06-15 02:30:00|593.8|592.5|593|591.8|594|592.8|592.3|591|165
1623724500000|2021-06-15 02:35:00|593.3|592|593|591.8|593.3|592|592.5|591.3|78
1623724800000|2021-06-15 02:40:00|592.8|591.5|593.5|592.3|593.5|592.3|592.8|591.5|27
1623725100000|2021-06-15 02:45:00|593.3|592|593.8|592.5|593.8|592.5|593.3|591.8|37
1623725400000|2021-06-15 02:50:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|14
1623725700000|2021-06-15 02:55:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|2
1623726000000|2021-06-15 03:00:00|593.5|592.3|593.8|592.3|594|592.8|593.5|592.3|13
1623726300000|2021-06-15 03:05:00|593.5|592.5|593.3|591.8|593.8|592.5|593.3|591.8|7
1623726600000|2021-06-15 03:10:00|593|592|592.5|591|593.3|592|592.5|591|22
1623726900000|2021-06-15 03:15:00|592.3|591.3|593|591.8|593|591.8|592|590.8|28
1623727200000|2021-06-15 03:20:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|26
1623727500000|2021-06-15 03:25:00|593|591.8|593.5|592.3|593.8|592.3|593|591.5|25
1623727800000|2021-06-15 03:30:00|||||||||1
1623728100000|2021-06-15 03:35:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|7
1623728400000|2021-06-15 03:40:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|3
1623728700000|2021-06-15 03:45:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|0
1623729000000|2021-06-15 03:50:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|5
1623729300000|2021-06-15 03:55:00|593.8|592.5|593.8|592.5|594|592.8|593.8|592.5|33
1623729600000|2021-06-15 04:00:00|594|592.8|594|592.8|594|592.8|593.8|592.5|11
1623729900000|2021-06-15 04:05:00|593.8|592.5|593.8|592.5|593.8|592.5|593.5|592.3|12
1623730200000|2021-06-15 04:10:00|594|592.8|594.3|593|594.3|593|594|592.5|5
1623730500000|2021-06-15 04:15:00|594|592.8|594.3|593|594.3|593|594|592.8|5
1623730800000|2021-06-15 04:20:00|594.5||594.3||594.5||594.3||2
1623731100000|2021-06-15 04:25:00|594|592.8|594|592.8|594.3|593|594|592.8|7
1623731700000|2021-06-15 04:35:00|||||||||1
1623732000000|2021-06-15 04:40:00|594.3|593|594.3|593|594.3|593|594.3|593|8
1623732300000|2021-06-15 04:45:00|594|592.8|594|592.8|594.3|593|594|592.8|26
1623732600000|2021-06-15 04:50:00|594.3|593|594.3|593|594.3|593|594|593|3
1623733200000|2021-06-15 05:00:00|594|592.8|594|592.8|594.3|593|594|592.8|4
1623733500000|2021-06-15 05:05:00|594.3|593|594|592.8|594.3|593|594|592.8|2
1623733800000|2021-06-15 05:10:00|594.3|593|594|592.8|594.3|593|594|592.8|16
1623734100000|2021-06-15 05:15:00|594.3|593|594.3|593|594.3|593|594.3|593|3
1623734400000|2021-06-15 05:20:00|594|592.8|594|592.8|594.3|593|594|592.8|11
1623735000000|2021-06-15 05:30:00|594.3|593|594.3|593|594.8|593.5|594|592.8|129
1623735300000|2021-06-15 05:35:00|594.5|592.8|594.3|593|594.5|593|594|592.8|11
1623735600000|2021-06-15 05:40:00|594|592.8|593.5|592.3|594.3|593|593.3|592|51
1623735900000|2021-06-15 05:45:00|593.8|592|593.8|592.5|593.8|592.5|593.5|592|3
1623736200000|2021-06-15 05:50:00|593.5|592.3|593.5|592.3|593.5|592.3|593.3|592|10
1623736500000|2021-06-15 05:55:00|593.8|592.5|594.5|593.3|594.5|593.3|593.8|592.5|40
1623736800000|2021-06-15 06:00:00|594.3|593|594|592.8|594.3|593|593.8|592.5|30
1623737100000|2021-06-15 06:05:00|594.3|593|594.3|593|594.8|593.3|594|592.5|57
1623737400000|2021-06-15 06:10:00|594.5|593.3|594.5|593|594.8|593.5|594.3|592.8|96
1623737700000|2021-06-15 06:15:00|594.8|593.3|594.5|593.3|594.8|593.5|594.3|593|58
1623738000000|2021-06-15 06:20:00|594.3|593|594.3|593|594.5|593.3|594|592.8|62
1623738300000|2021-06-15 06:25:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|148
1623738600000|2021-06-15 06:30:00|594.3|593|594.5|593|594.8|593.5|594.3|593|159
1623738900000|2021-06-15 06:35:00|594.8|593.3|594.8|593.5|594.8|593.5|594.5|593.3|46
1623739200000|2021-06-15 06:40:00|594.5|593.3|594.5|593.3|594.8|593.5|594.3|593|55
1623739500000|2021-06-15 06:45:00|594.8|593.5|594.5|593.3|594.8|593.5|594.3|593|65
1623739800000|2021-06-15 06:50:00|594.8|593.5|594.3|593|594.8|593.5|594.3|593|186
1623740100000|2021-06-15 06:55:00|594.5|593.3|594.5|593.3|594.5|593.3|594|592.8|307
1623740400000|2021-06-15 07:00:00|594.3|593|593.5|592.3|594.5|593.3|593.3|592|299
1623740700000|2021-06-15 07:05:00|593.8|592.5|594.5|593.3|595|593.8|593.5|592.3|529
1623741000000|2021-06-15 07:10:00|594.3|593|594.5|593.3|595|593.8|594.3|593|297
1623741300000|2021-06-15 07:15:00|594.3|593|594.5|593.3|594.8|593.5|594.3|593|359
1623741600000|2021-06-15 07:20:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.3|58
1623741900000|2021-06-15 07:25:00|594.5|593.3|594.8|593.3|594.8|593.5|594.5|593.3|80
1623742200000|2021-06-15 07:30:00|594.5|593|593.8|592.5|594.5|593.3|593.8|592.5|367
1623742500000|2021-06-15 07:35:00|593.5|592.3|593.5|592.3|594.3|592.8|593.3|592|914
1623742800000|2021-06-15 07:40:00|593.3|592|593.5|592.3|593.8|592.5|593.3|592|259
1623743100000|2021-06-15 07:45:00|593.8|592.5|594.5|593.3|594.5|593.3|593.8|592.5|504
1623743400000|2021-06-15 07:50:00|594.3|593|594.5|593.3|594.5|593.3|594.3|593|1094
1623743700000|2021-06-15 07:55:00|594.3|593|594|592.8|594.5|593.3|594|592.8|249
1623744000000|2021-06-15 08:00:00|594.3|593|594.5|593.3|594.5|593.3|594|592.8|237
1623744300000|2021-06-15 08:05:00|594.3|593|594.3|593|594.5|593.3|594.3|593|72
1623744600000|2021-06-15 08:10:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|209
1623744900000|2021-06-15 08:15:00|594|592.8|594|592.8|594|592.8|593.8|592.5|225
1623745200000|2021-06-15 08:20:00|593.8|592.5|593.8|592.5|594|592.8|593.8|592.5|232
1623745500000|2021-06-15 08:25:00|594|592.8|593.5|592.3|594.5|593.3|593.3|592|1137
1623745800000|2021-06-15 08:30:00|593.3|592|593.3|592|593.8|592.5|592.8|591.5|1134
1623746100000|2021-06-15 08:35:00|593|591.8|593.3|592|593.8|592.3|593|591.5|492
1623746400000|2021-06-15 08:40:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|1271
1623746700000|2021-06-15 08:45:00|593.3|591.5|593.3|592|593.3|592|592.8|591.5|267
1623747000000|2021-06-15 08:50:00|593|591.8|593.3|592|593.5|592.3|592.8|591.5|240
1623747300000|2021-06-15 08:55:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|213
1623747600000|2021-06-15 09:00:00|593.3|592|593.3|592|593.3|592|593|591.8|76
1623747900000|2021-06-15 09:05:00|593|591.8|592.8|591.5|593.3|592|592.8|591.5|227
1623748200000|2021-06-15 09:10:00|593|591.8|593.3|592|593.5|592.3|593|591.8|346
1623748500000|2021-06-15 09:15:00|593|591.8|593.3|591.8|593.3|592|593|591.8|279
1623748800000|2021-06-15 09:20:00|593|592|593.5|592.3|593.5|592.3|593|591.8|303
1623749100000|2021-06-15 09:25:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|934
1623749400000|2021-06-15 09:30:00|593.3|592|593.5|592.3|593.5|592.3|593.3|592|282
1623749700000|2021-06-15 09:35:00|593.3|592|593.3|592|593.5|592.3|593|591.8|187
1623750000000|2021-06-15 09:40:00|593|591.8|593.3|592|593.3|592|593|591.8|190
1623750300000|2021-06-15 09:45:00|593|591.8|593|591.8|593|591.8|593|591.8|381
1623750600000|2021-06-15 09:50:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|381
1623750900000|2021-06-15 09:55:00|593.3|592|593.5|592.3|593.5|592.3|593|591.8|216
1623751200000|2021-06-15 10:00:00|593.8|592.5|593.8|592.5|593.8|592.5|593.5|592.3|749
1623751500000|2021-06-15 10:05:00|593.5|592.3|593.8|592.5|593.8|592.5|593.3|592|372
1623751800000|2021-06-15 10:10:00|594|592.8|594.3|593|594.5|593.3|594|592.8|281
1623752100000|2021-06-15 10:15:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|293
1623752400000|2021-06-15 10:20:00|||||||||439
1623752700000|2021-06-15 10:25:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.3|105
1623753000000|2021-06-15 10:30:00|594.5|593.3|594.8|593.5|594.8|593.5|594.5|593.3|99
1623753300000|2021-06-15 10:35:00|595|593.8|595|593.8|595|593.8|595|593.8|269
1623753600000|2021-06-15 10:40:00|595.3|594|595.5|594.3|595.5|594.3|595|593.8|437
1623753900000|2021-06-15 10:45:00|595.3|594|595.5|594.3|595.8|594.5|595.3|594|275
1623754200000|2021-06-15 10:50:00|595.8|594.5|595.8|594.5|595.8|594.5|595.5|594.3|207
1623754500000|2021-06-15 10:55:00|595.5|594.3|595.3|594|595.8|594.5|595.3|594|204
1623754800000|2021-06-15 11:00:00|595|593.8|595.5|594.3|595.5|594.3|595|593.8|395
1623755100000|2021-06-15 11:05:00|595.3|594|595.5|594.3|595.5|594.3|595.3|594|95
1623755400000|2021-06-15 11:10:00|595.8|594.5|596.3|595|596.3|595|595.8|594.5|718
1623755700000|2021-06-15 11:15:00|596.5|595.3|596.5|595.3|596.5|595.3|596.3|595|374
1623756000000|2021-06-15 11:20:00|596.3|595|596.3|595|596.5|595.3|596.3|595|130
1623756300000|2021-06-15 11:25:00|596|594.8|596.3|595|596.5|595.3|596|594.8|305
1623756600000|2021-06-15 11:30:00|596.5|595.3|596.5|595.3|596.5|595.3|596.3|595|216
1623756900000|2021-06-15 11:35:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|538
1623757200000|2021-06-15 11:40:00|597|595.8|597.5|596.3|597.8|596.5|596.8|595.8|621
1623757500000|2021-06-15 11:45:00|597.3|596|597.5|596.3|597.8|596.5|597.3|596|399
1623757800000|2021-06-15 11:50:00|597.8|596.5|598|596.8|598|596.8|597.5|596.3|278
1623758100000|2021-06-15 11:55:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|195
1623758400000|2021-06-15 12:00:00|598|596.3|597.8|596.5|598|596.8|597.8|596.3|549
1623758700000|2021-06-15 12:05:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|1302
1623759000000|2021-06-15 12:10:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|239
1623759300000|2021-06-15 12:15:00|597.8|596.5|597.8|596.5|597.8|596.5|597.5|596.3|269
1623759600000|2021-06-15 12:20:00|597.5|596.3|597.8|596.5|597.8|596.5|597.5|596.3|350
1623759900000|2021-06-15 12:25:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|147
1623760200000|2021-06-15 12:30:00|597.8|596.5|597.5|596.3|597.8|596.5|597.3|596|370
1623760500000|2021-06-15 12:35:00|597.8|596.5|596.8|595.5|597.8|596.5|596.8|595.5|407
1623760800000|2021-06-15 12:40:00|597|595.3|596.5|595.3|597|595.3|596.3|595|569
1623761100000|2021-06-15 12:45:00|596.3|595|597|595.8|597|595.8|596.3|595|361
1623761400000|2021-06-15 12:50:00|596.8|595.5|597|595.5|597|595.8|596.5|595.3|317
1623761700000|2021-06-15 12:55:00|596.8|595.8|596.8|595.5|597|595.8|596.5|595.3|375
1623762000000|2021-06-15 13:00:00|596.5|595.3|597|595.8|597|595.8|596.3|595|675
1623762300000|2021-06-15 13:05:00|597.3|596|597|595.8|597.8|596.5|596.5|595.3|809
1623762600000|2021-06-15 13:10:00|597.3|596|597.3|596|597.5|596.3|597|595.8|346
1623762900000|2021-06-15 13:15:00|597.5|596.3|596|594.8|597.5|596.3|595.5|594.3|1283
1623763200000|2021-06-15 13:20:00|596.3|595|596.8|595.5|597|595.5|596|594.8|467
1623763500000|2021-06-15 13:25:00|597|595.8|597.5|596.3|597.5|596.3|596.8|595.5|346
1623763800000|2021-06-15 13:30:00|597.8|596.5|598|596.8|598|596.8|597|595.8|560
1623764100000|2021-06-15 13:35:00|597.8|596.5|598.3|597|598.5|597.3|597.8|596.5|942
1623764400000|2021-06-15 13:40:00|598.5|597.3|598.5|597.3|598.5|597.3|598|596.8|440
1623764700000|2021-06-15 13:45:00|598.8|597.5|599|597.8|599|597.8|598.5|597.3|483
1623765000000|2021-06-15 13:50:00|599.3|597.5|598.8|597.5|599.3|597.8|598.5|597.3|360
1623765300000|2021-06-15 13:55:00|598.5|597.3|599|597.8|599.3|598|598.5|597.3|275
1623765600000|2021-06-15 14:00:00|599.3|598|599|597.8|599.5|598.3|599|597.8|484
1623765900000|2021-06-15 14:05:00|598.8|597.5|597.8|596.5|599|597.8|597.8|596.3|535
1623766200000|2021-06-15 14:10:00|597.5|596.3|597.5|596.3|598.3|596.8|597.3|596|340
1623766500000|2021-06-15 14:15:00|597.3|596|597.8|596.3|598|596.8|597.3|596|380
1623766800000|2021-06-15 14:20:00|597.5|596.5|598.3|597|598.3|597|597.5|596.3|329
1623767100000|2021-06-15 14:25:00|598|596.8|598|596.8|598.3|597|597.8|596.5|742
1623767400000|2021-06-15 14:30:00|597.8|596.5|597.8|596.3|598.3|597|597.3|596|338
1623767700000|2021-06-15 14:35:00|597.5|596.5|598|596.8|598|596.8|597.3|596|451
1623768000000|2021-06-15 14:40:00|598.3|597|597.5|596.3|598.3|597|597.3|596|245
1623768300000|2021-06-15 14:45:00|597.8|596.5|598.3|597|598.3|597|597.5|596.3|270
1623768600000|2021-06-15 14:50:00|598|596.8|597.5|596.3|598.3|597|597.3|596|260
1623768900000|2021-06-15 14:55:00|597.8|596.5|597.5|596.3|598|596.8|597.3|596|220
1623769200000|2021-06-15 15:00:00|597.3|596|597|595.5|597.5|596|596.8|595.5|459
1623769500000|2021-06-15 15:05:00|596.8|595.8|597.5|596.3|597.8|596.5|596.5|595.3|441
1623769800000|2021-06-15 15:10:00|597.3|596|597.3|596|597.8|596.5|597|595.8|286
1623770100000|2021-06-15 15:15:00|597|595.8|596.8|595.5|597.5|596|596.5|595.3|647
1623770400000|2021-06-15 15:20:00|597|595.8|597.3|596|597.3|596|596.8|595.5|908
1623770700000|2021-06-15 15:25:00|597.5|596.3|597|595.8|597.5|596.3|597|595.8|1823
1623771000000|2021-06-15 15:30:00|597.3|596|596.8|595.5|597.3|596|596.5|595.3|932
1623771300000|2021-06-15 15:35:00|597|595.8|596.3|595|597|595.8|596.3|595|250
1623771600000|2021-06-15 15:40:00|596.5|595.3|596.5|595.3|596.8|595.5|596.5|595|261
1623771900000|2021-06-15 15:45:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|194
1623772200000|2021-06-15 15:50:00|596.5|595.3|596.5|595.3|596.8|595.3|596|594.8|273
1623772500000|2021-06-15 15:55:00|596.3|595|596.3|595|596.5|595.3|596|594.8|221
1623772800000|2021-06-15 16:00:00|596|594.8|595.8|594.5|596.3|595|595.8|594.5|259
1623773100000|2021-06-15 16:05:00|596|594.8|595.8|594.5|596.3|595|595.8|594.5|177
1623773400000|2021-06-15 16:10:00|596|594.8|596.5|595.3|596.5|595.3|595.8|594.5|665
1623773700000|2021-06-15 16:15:00|596.3|595|596.3|595|596.5|595.3|596|594.8|519
1623774000000|2021-06-15 16:20:00|596|594.8|596.5|595|596.5|595.3|596|594.8|154
1623774300000|2021-06-15 16:25:00|596.3|595.3|596.5|595.3|596.8|595.5|596.3|595|242
1623774600000|2021-06-15 16:30:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|356
1623774900000|2021-06-15 16:35:00|597.3|596|597.3|596|597.5|596.3|597|595.8|239
1623775200000|2021-06-15 16:40:00|597.5|596.3|597.5|596.3|597.8|596.5|597.3|596|189
1623775500000|2021-06-15 16:45:00|597.8|596|597.8|596.5|597.8|596.5|597|595.8|517
1623775800000|2021-06-15 16:50:00|597.5|596.3|597.5|596.3|597.8|596.5|597.3|596|93
1623776100000|2021-06-15 16:55:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|116
1623776400000|2021-06-15 17:00:00|598|596.8|598.3|597|598.3|597|597.8|596.5|550
1623776700000|2021-06-15 17:05:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|121
1623777000000|2021-06-15 17:10:00|598.3|597|598.3|597|598.3|597|598|596.8|152
1623777300000|2021-06-15 17:15:00|598|596.8|598.5|597|598.5|597.3|597.8|596.5|261
1623777600000|2021-06-15 17:20:00|598.3|597.3|598.3|597|598.5|597.3|598.3|596.8|67
1623777900000|2021-06-15 17:25:00|598.5|597.3|598.3|597|598.5|597.3|598.3|596.8|164
1623778200000|2021-06-15 17:30:00|598.5|597.3|598.5|597.3|598.8|597.3|598.3|597|357
1623778500000|2021-06-15 17:35:00|598.8|597.5|598.3|597|598.8|597.5|598.3|597|102
1623778800000|2021-06-15 17:40:00|598.5|597.3|597.8|596.5|598.5|597.3|597.8|596.5|105
1623779100000|2021-06-15 17:45:00|597.5|596.3|597.8|596.5|598|596.8|597.5|596.3|109
1623779400000|2021-06-15 17:50:00|598|596.8|598|596.8|598|596.8|597.8|596.5|26
1623779700000|2021-06-15 17:55:00|597.8|596.5|598.5|597.3|598.5|597.3|597.8|596.5|126
1623780000000|2021-06-15 18:00:00|598.3|597|598.8|597.5|598.8|597.5|598.3|597|202
1623780300000|2021-06-15 18:05:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597.3|199
1623780600000|2021-06-15 18:10:00|598.5|597.3|599|597.5|599|597.5|598.5|597.3|331
1623780900000|2021-06-15 18:15:00|598.8|597.8|598.5|597.3|599|597.8|598.3|597|207
1623781200000|2021-06-15 18:20:00|598.8|597|598.8|597.5|599|597.8|598.3|597|480
1623781500000|2021-06-15 18:25:00|598.5|597.3|598.5|597.3|599.3|598|598.3|597|639
1623781800000|2021-06-15 18:30:00|598.3|597|598.8|597.5|599|597.8|598.3|597|252
1623782100000|2021-06-15 18:35:00|599|597.8|598.8|597.5|599|597.8|598.8|597.3|208
1623782400000|2021-06-15 18:40:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|97
1623782700000|2021-06-15 18:45:00|599|597.8|599|597.8|599|597.8|598.8|597.5|26
1623783000000|2021-06-15 18:50:00|599.3||599.3||599.3||599||54
1623783300000|2021-06-15 18:55:00|599|598|599.3|598|599.3|598|599|597.8|74
1623783600000|2021-06-15 19:00:00|599.5|597.8|599.3|598|599.5|598.3|599.3|597.8|91
1623783900000|2021-06-15 19:05:00|||||||||8
1623784200000|2021-06-15 19:10:00|599.5|598.3|599.3|598|599.5|598.3|599|597.8|101
1623784500000|2021-06-15 19:15:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|20
1623784800000|2021-06-15 19:20:00|599.5|598.3|599.5|598.3|599.5|598.3|599.3|598|147
1623785100000|2021-06-15 19:25:00|599.3|598|599.5|598|599.5|598.3|599.3|598|107
1623785400000|2021-06-15 19:30:00|599.3|597.8|599.5|598.3|599.5|598.3|599.3|597.8|162
1623785700000|2021-06-15 19:35:00|599.3|598|599.3|598|599.5|598.3|599|597.8|65
1623786000000|2021-06-15 19:40:00|||||||||3
1623786300000|2021-06-15 19:45:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598.3|12
1623786600000|2021-06-15 19:50:00|599.3|598|599.3|598|599.5|598.3|599.3|598|101
1623786900000|2021-06-15 19:55:00|599.5|598.3|599.5|598.3|599.5|598.3|599.3|598|71
1623787200000|2021-06-15 20:00:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|13
1623787500000|2021-06-15 20:05:00|599.3|598|599.3|598|599.5|598.3|599.3|598|24
1623787800000|2021-06-15 20:10:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|28
1623788100000|2021-06-15 20:15:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|38
1623788400000|2021-06-15 20:20:00|599.5|598.3|599.5|598.3|599.5|598.3|599.3|598|15
1623788700000|2021-06-15 20:25:00|599.3|598|599.5|598|599.5|598.3|599.3|598|83
1623789000000|2021-06-15 20:30:00|600|598.3|600|598.8|600.3|599|599.3|598|262
1623789300000|2021-06-15 20:35:00|600.3|599|600|598.8|600.5|599.3|599.5|598.3|22
1623789600000|2021-06-15 20:40:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|19
1623789900000|2021-06-15 20:45:00|600.3|599|600.3|599|600.5|599|599.8|598.5|130
1623790200000|2021-06-15 20:50:00|600|598.8|600.3|599|600.3|599|600|598.5|86
1623790500000|2021-06-15 20:55:00|600|598.8|600.5|598.8|600.5|599.3|600|598.8|8
1623790800000|2021-06-15 21:00:00|600.3|598.5|600.5|598.3|600.5|598.5|600.3|598.3|1
1623791400000|2021-06-15 21:10:00|||||||||11
1623791700000|2021-06-15 21:15:00|600.8|598.5|600.8|598.3|600.8|598.5|600.8|598.3|0
1623792000000|2021-06-15 21:20:00|601|598.5|600.8|598.5|601|598.5|600.8|598.5|0
1623792300000|2021-06-15 21:25:00||598.8||598.8||598.8||598.8|0
1623792600000|2021-06-15 21:30:00|600.5|598.5|601|598.5|601|598.5|600.5|598.5|0
1623793200000|2021-06-15 21:40:00|600.5||600.8||601||600.5||0
1623793500000|2021-06-15 21:45:00|601||601||601||600.8||0
1623793800000|2021-06-15 21:50:00|600.5||600.3||600.5||600.3||0
1623794100000|2021-06-15 21:55:00|600.8|598.8|600.8|598.5|600.8|598.8|600.8|598.5|1
1623805200000|2021-06-16 01:00:00|600.5|599.3|601.3|600|601.5|600.3|600.5|599.3|67
1623805500000|2021-06-16 01:05:00|601.5|600.3|601|599.8|601.5|600.3|600.8|599.5|160
1623805800000|2021-06-16 01:10:00|601.3|600|601.8|600.3|601.8|600.5|601.3|600|52
1623806100000|2021-06-16 01:15:00|601.5|600.5|601.5|600.3|601.8|600.5|601.5|600|17
1623806400000|2021-06-16 01:20:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|66
1623806700000|2021-06-16 01:25:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|65
1623807000000|2021-06-16 01:30:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|52
1623807300000|2021-06-16 01:35:00|601.3|600|601.8|600.3|601.8|600.5|601.3|600|71
1623807600000|2021-06-16 01:40:00|602|600.5|602|600.8|602|600.8|601.8|600.5|62
1623807900000|2021-06-16 01:45:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|27
1623808200000|2021-06-16 01:50:00|602.3|601|602.5|601.3|602.8|601.5|602.3|601|21
1623808500000|2021-06-16 01:55:00|602.8|601|603.3|601.8|603.3|602|602.5|601|147
1623808800000|2021-06-16 02:00:00|603|602|603|601.8|603.3|602|603|601.5|116
1623809100000|2021-06-16 02:05:00|602.8|601.5|602.5|601.3|602.8|601.5|602.5|601.3|192
1623809400000|2021-06-16 02:10:00|602.3|601|602.8|601.5|602.8|601.5|602.3|601|19
1623809700000|2021-06-16 02:15:00|602.5|601.3|602.3|601|602.8|601.5|602.3|601|19
1623810000000|2021-06-16 02:20:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|19
1623810300000|2021-06-16 02:25:00|602.5|601.3|602.8|601.5|602.8|601.5|602.5|601.3|28
1623810600000|2021-06-16 02:30:00|602.5|601.3|602.3|600.8|602.5|601.3|602|600.8|19
1623810900000|2021-06-16 02:35:00|602|601|602|600.8|602.3|601|602|600.5|54
1623811200000|2021-06-16 02:40:00|602.3|601|602.8|601.5|602.8|601.5|602|600.8|63
1623811500000|2021-06-16 02:45:00|602.5|601.3|602.8|601.5|603|601.5|602.5|601.3|31
1623811800000|2021-06-16 02:50:00|602.5|601.3|602.5|601.3|602.5|601.5|602.5|601.3|5
1623812100000|2021-06-16 02:55:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|59
1623812400000|2021-06-16 03:00:00|603.5|602.3|603|601.8|603.5|602.3|603|601.8|47
1623812700000|2021-06-16 03:05:00|603.3|602|603.3|602|603.5|602.3|603|602|15
1623813000000|2021-06-16 03:10:00|603|601.8|603.3|602|603.3|602|603|601.8|26
1623813300000|2021-06-16 03:15:00|603.5|602.3|603|601.8|603.5|602.3|603|601.8|82
1623813600000|2021-06-16 03:20:00|603.3|602|603|601.8|603.3|602|603|601.8|36
1623813900000|2021-06-16 03:25:00|603.3|602|603.8|602.5|603.8|602.5|603|601.8|32
1623814200000|2021-06-16 03:30:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|3
1623814500000|2021-06-16 03:35:00||602.3||602.5||602.5||602.3|0
1623814800000|2021-06-16 03:40:00|604||603.8||604||603.8||9
1623815100000|2021-06-16 03:45:00|603.5|602.3|603.5|602.3|603.5|602.5|603.5|602.3|4
1623815400000|2021-06-16 03:50:00|603.8||603.5||603.8||603.5||7
1623815700000|2021-06-16 03:55:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|8
1623816000000|2021-06-16 04:00:00|603.3|602|603.5|602|603.5|602.3|603.3|602|20
1623816300000|2021-06-16 04:05:00|603.3|602.3|603.5|602.3|603.5|602.3|603.3|602|2
1623816600000|2021-06-16 04:10:00|603.3|602|603.5|602.3|603.5|602.3|603.3|602|23
1623816900000|2021-06-16 04:15:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|72
1623817200000|2021-06-16 04:20:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|6
1623817500000|2021-06-16 04:25:00|603.5|602.3|603.5|602.3|603.5|602.5|603.5|602.3|1
1623817800000|2021-06-16 04:30:00|603.3|602|603.3|602|603.3|602.3|603.3|602|15
1623818100000|2021-06-16 04:35:00||601.8||602||602||601.8|11
1623818400000|2021-06-16 04:40:00|603|601.8|603.3|602|603.3|602|603|601.8|6
1623818700000|2021-06-16 04:45:00|603|601.8|603.3|601.8|603.3|602|603|601.8|10
1623819000000|2021-06-16 04:50:00|603|602|603|601.8|603|602|603|601.8|6
1623819300000|2021-06-16 04:55:00|603.3|602|603|601.8|603.3|602|603|601.8|9
1623819600000|2021-06-16 05:00:00|603.3|602|603|601.8|603.3|602|603|601.8|7
1623819900000|2021-06-16 05:05:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|140
1623820200000|2021-06-16 05:10:00|603|601.3|603|601.8|603|601.8|603|601.3|9
1623820500000|2021-06-16 05:15:00|603.3|601.5|603.3|602|603.5|602.3|603|601.5|42
1623820800000|2021-06-16 05:20:00|603|601.8|603|601.8|603.3|602|603|601.8|7
1623821100000|2021-06-16 05:25:00|603.3|602|603|601.8|603.3|602|603|601.8|13
1623821400000|2021-06-16 05:30:00|603.3|602|602.3|601|603.3|602|602.3|600.8|95
1623821700000|2021-06-16 05:35:00|602.5|601.3|602.5|601.3|602.8|601.3|602.5|601|14
1623822000000|2021-06-16 05:40:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|2055
1623822300000|2021-06-16 05:45:00|602.3|601|602|600.5|602.5|601.3|601.8|600.5|36
1623822600000|2021-06-16 05:50:00|601.8|600.8|602|600.8|602|600.8|601.8|600.5|18
1623822900000|2021-06-16 05:55:00|601.8|600.5|602|600.8|602|600.8|601.5|600.3|77
1623823200000|2021-06-16 06:00:00|602.3|601|602.5|601.3|602.8|601.3|602|600.8|23
1623823500000|2021-06-16 06:05:00|602.8|601.5|602.8|601.5|603|601.5|602.5|601.3|57
1623823800000|2021-06-16 06:10:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|59
1623824100000|2021-06-16 06:15:00|602.3|601|602.8|601.5|603|601.8|602.3|601|132
1623824400000|2021-06-16 06:20:00|603|601.8|603|601.8|603.3|602|602.8|601.5|96
1623824700000|2021-06-16 06:25:00|602.8|601.5|603|601.5|603|601.8|602.8|601.5|99
1623825000000|2021-06-16 06:30:00|602.8|601.8|602.3|601|603|601.8|602|600.8|292
1623825300000|2021-06-16 06:35:00|602|600.8|602.3|601|602.5|601|602|600.8|133
1623825600000|2021-06-16 06:40:00|602|600.8|602.3|601|602.5|601.3|602|600.8|196
1623825900000|2021-06-16 06:45:00|602|600.8|602|600.8|602.5|601.3|602|600.8|77
1623826200000|2021-06-16 06:50:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|10
1623826500000|2021-06-16 06:55:00|602|600.8|602|600.8|602|600.8|601.8|600.5|97
1623826800000|2021-06-16 07:00:00|602.3|601|601.8|600.5|602.8|601.5|601.8|600.5|281
1623827100000|2021-06-16 07:05:00|602|600.8|601.5|600.3|602|600.8|601.5|600.3|230
1623827400000|2021-06-16 07:10:00|601.8|600.5|601.8|600.5|602.3|601|601.5|600.3|161
1623827700000|2021-06-16 07:15:00|601.5|600.3|601.5|600.3|602|600.8|601.3|600|1530
1623828000000|2021-06-16 07:20:00|601.8|600.5|601.5|600.3|602|600.8|601.5|600.3|156
1623828300000|2021-06-16 07:25:00|601.8|600.5|601.5|600.3|602.3|601|601.5|600|224
1623828600000|2021-06-16 07:30:00|601.8|600.5|602|600.8|602|600.8|601.5|600.3|222
1623828900000|2021-06-16 07:35:00|602.3|601|602.5|601|602.5|601.3|602|600.8|199
1623829200000|2021-06-16 07:40:00|602.3|601.3|601.8|600.5|602.5|601.3|601.5|600.3|311
1623829500000|2021-06-16 07:45:00|601.5|600.3|601.3|600|602|600.8|601.3|600|169
1623829800000|2021-06-16 07:50:00|601.5|600.3|601.8|600.5|601.8|600.5|601.3|600|144
1623830100000|2021-06-16 07:55:00|601.5|600.3|602|600.5|602|600.8|601.5|600.3|222
1623830400000|2021-06-16 08:00:00|601.8|600.8|601.3|600|602|600.8|601.3|600|171
1623830700000|2021-06-16 08:05:00|601.5|600.3|602|600.8|602|600.8|601.3|600.3|137
1623831000000|2021-06-16 08:10:00|601.8|600.5|601.8|600.5|602.3|600.8|601.8|600.5|263
1623831300000|2021-06-16 08:15:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|109
1623831600000|2021-06-16 08:20:00|602|600.8|601.8|600.5|602|600.8|601.5|600.3|207
1623831900000|2021-06-16 08:25:00|601.5|600.3|601.3|600|601.8|600.5|601|599.8|494
1623832200000|2021-06-16 08:30:00|601|599.8|600.5|599.3|601|599.8|600.5|599.3|743
1623832500000|2021-06-16 08:35:00|600.8|599.5|600.5|599.3|600.8|599.5|600|598.8|469
1623832800000|2021-06-16 08:40:00|600.8|599.5|600.5|599.3|600.8|599.5|600|598.8|387
1623833100000|2021-06-16 08:45:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|449
1623833400000|2021-06-16 08:50:00||599||599.3||599.3||599|140
1623833700000|2021-06-16 08:55:00|600.3|599|600.3|599|600.5|599.3|600.3|599|265
1623834000000|2021-06-16 09:00:00|600|598.8|600.3|599|600.5|599.3|600|598.8|246
1623834300000|2021-06-16 09:05:00|600|598.8|600|598.8|600.3|599|599.8|598.5|239
1623834600000|2021-06-16 09:10:00|600.3|599|600.3|599|600.5|599.3|600|598.8|409
1623834900000|2021-06-16 09:15:00|600.5|598.8|600.5|599.3|600.5|599.3|600|598.8|159
1623835200000|2021-06-16 09:20:00|600.3|599|600.8|599.3|600.8|599.5|600.3|599|199
1623835500000|2021-06-16 09:25:00|600.5|599.5|600|598.8|600.8|599.5|600|598.8|179
1623835800000|2021-06-16 09:30:00|600.3|599|600.3|599|600.5|599.3|600|598.8|76
1623836100000|2021-06-16 09:35:00|600.5|599.3|600.8|599.5|600.8|599.5|600.3|599|255
1623836400000|2021-06-16 09:40:00|600.5|599.3|601|599.8|601.3|600|600.5|599.3|164
1623836700000|2021-06-16 09:45:00|601.3|600|601|599.8|601.3|600|601|599.8|160
1623837000000|2021-06-16 09:50:00|601.3|600|601|599.8|601.3|600|601|599.8|108
1623837300000|2021-06-16 09:55:00|600.8|599.5|601|599.5|601|599.8|600.8|599.5|153
1623837600000|2021-06-16 10:00:00|600.8|599.8|600.5|599.3|601|599.8|600.3|599|1193
1623837900000|2021-06-16 10:05:00|600.3|599|599.8|598.5|600.3|599.3|599.8|598.5|616
1623838200000|2021-06-16 10:10:00|600|598.8|600.3|599|600.3|599|599.8|598.5|393
1623838500000|2021-06-16 10:15:00|600|598.8|600|598.8|600|599|599.8|598.5|80
1623838800000|2021-06-16 10:20:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|179
1623839100000|2021-06-16 10:25:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|897
1623839400000|2021-06-16 10:30:00|599.8|598.5|600|598.8|600.3|599|599.5|598.3|355
1623839700000|2021-06-16 10:35:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|80
1623840000000|2021-06-16 10:40:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|279
1623840300000|2021-06-16 10:45:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|111
1623840600000|2021-06-16 10:50:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|122
1623840900000|2021-06-16 10:55:00|601|599.8|601|599.8|601.3|600|600.8|599.5|336
1623841200000|2021-06-16 11:00:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|200
1623841500000|2021-06-16 11:05:00|601.3|600|601.3|600|601.3|600|601|599.8|119
1623841800000|2021-06-16 11:10:00|601.5|600.3|601.5|600.3|601.5|600.3|601.3|600|116
1623842100000|2021-06-16 11:15:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|331
1623842400000|2021-06-16 11:20:00|602|600.8|602.3|601|602.3|601|601.8|600.5|245
1623842700000|2021-06-16 11:25:00|602|600.8|601.8|600.5|602|601|601.8|600.5|209
1623843000000|2021-06-16 11:30:00|601.5|600.3|601.8|600.3|601.8|600.5|601.5|600.3|310
1623843300000|2021-06-16 11:35:00|601.5|600.5|601.5|600.3|601.8|600.5|601.3|600|347
1623843600000|2021-06-16 11:40:00|601.3|600|601.3|599.8|601.5|600.3|601|599.8|489
1623843900000|2021-06-16 11:45:00|601|600|601.3|600|601.3|600|601|599.8|80
1623844200000|2021-06-16 11:50:00|601|599.8|601|599.8|601.3|600|601|599.8|107
1623844500000|2021-06-16 11:55:00|601.3|600|601.3|600|601.5|600|601.3|599.8|94
1623844800000|2021-06-16 12:00:00|601|599.8|601|599.8|601.3|600|600.8|599.5|210
1623845100000|2021-06-16 12:05:00|600.8|599.5|601|599.8|601.3|599.8|600.8|599.5|186
1623845400000|2021-06-16 12:10:00|601.3|600|601.3|600|601.3|600|601|599.8|183
1623845700000|2021-06-16 12:15:00|601|599.8|601|599.8|601.5|600.3|601|599.8|190
1623846000000|2021-06-16 12:20:00|601.3|600|601.3|600|601.5|600.3|601|599.8|117
1623846300000|2021-06-16 12:25:00|601.5|600.3|601.8|600.5|602|600.8|601.3|600|142
1623846600000|2021-06-16 12:30:00|602|600.8|601.8|600.5|602|600.8|601.5|600.3|1376
1623846900000|2021-06-16 12:35:00|602|600.8|601.8|600.5|602|600.8|601.5|600.3|203
1623847200000|2021-06-16 12:40:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|191
1623847500000|2021-06-16 12:45:00|601.5|600.3|601.3|600|601.8|600.5|600.8|599.5|921
1623847800000|2021-06-16 12:50:00|601|599.8|601.5|600.3|601.8|600.5|600.8|599.5|535
1623848100000|2021-06-16 12:55:00|601.3|600|601.8|600.5|602|600.5|601.3|600|516
1623848400000|2021-06-16 13:00:00|601.5|600.3|600|598.8|601.8|600.5|599.8|598.5|1032
1623848700000|2021-06-16 13:05:00|600.3|599|599.8|598.3|600.5|599.3|599.3|598|928
1623849000000|2021-06-16 13:10:00|599.5|598.5|600|598.8|600.5|599.3|599.5|598.3|598
1623849300000|2021-06-16 13:15:00|600.3|599|599.8|598.5|600.3|599|599.8|598.5|621
1623849600000|2021-06-16 13:20:00|600|598.8|600|598.8|600.5|599.3|599.8|598.5|343
1623849900000|2021-06-16 13:25:00|599.8|598.5|599.3|598|600|598.8|598.5|597.3|1060
1623850200000|2021-06-16 13:30:00|599|597.8|600.5|599.3|600.5|599.3|599|597.8|913
1623850500000|2021-06-16 13:35:00|600.8|599.5|602|600.5|602|600.8|600.5|599.3|587
1623850800000|2021-06-16 13:40:00|601.8|600.8|601.5|600|602|600.8|601.3|600|396
1623851100000|2021-06-16 13:45:00|601.3|600.3|602|600.8|602|600.8|601.3|600|399
1623851400000|2021-06-16 13:50:00|602.3|601|603|601.8|603|601.8|601.5|600|457
1623851700000|2021-06-16 13:55:00|602.8|601.5|602.5|601.3|603|601.8|602.3|601|797
1623852000000|2021-06-16 14:00:00|602.3|601|603|601.8|603.3|602|602.3|601|593
1623852300000|2021-06-16 14:05:00|603.3|602|603.5|602.3|603.5|602.3|603|601.8|1220
1623852600000|2021-06-16 14:10:00|603.8|602|602.3|601|603.8|602.5|602.3|601|946
1623852900000|2021-06-16 14:15:00|602.5|601.3|602|600.8|602.8|601.5|602|600.8|1297
1623853200000|2021-06-16 14:20:00|602.3|601|602|600.8|602.5|601.3|602|600.5|187
1623853500000|2021-06-16 14:25:00|602.3|601|602.3|600.8|602.3|601|601.8|600.5|962
1623853800000|2021-06-16 14:30:00|602.8|601.3|604|602.8|605|603.8|602.3|601|1851
1623854100000|2021-06-16 14:35:00|603.8|602.5|605|603.8|605.5|604.3|603.8|602.5|1584
1623854400000|2021-06-16 14:40:00|605.3|604|604.8|603.5|605.5|604|604.3|603|1536
1623854700000|2021-06-16 14:45:00|605|603.8|604.5|603.3|605|603.8|604.3|603|550
1623855000000|2021-06-16 14:50:00|604.8|603.5|602.5|601.3|604.8|603.5|601.8|600.5|1031
1623855300000|2021-06-16 14:55:00|602.8|601.5|603.8|602.5|603.8|602.5|602.5|601.3|1785
1623855600000|2021-06-16 15:00:00|604|602.8|604.8|603.5|605|603.5|603.8|602.5|602
1623855900000|2021-06-16 15:05:00|605|603.8|604.8|603.5|605.3|604|604.5|603.3|714
1623856200000|2021-06-16 15:10:00|605|603.8|605.5|604.3|605.5|604.3|604.8|603.5|422
1623856500000|2021-06-16 15:15:00|605.3|604|605.5|604.3|605.8|604.5|605.3|604|664
1623856800000|2021-06-16 15:20:00|605.8|604.5|606.3|605|606.3|605|605.5|604.3|827
1623857100000|2021-06-16 15:25:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|1324
1623857400000|2021-06-16 15:30:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|717
1623857700000|2021-06-16 15:35:00|606.3|605|606|604.8|606.5|605.3|605.8|604.5|781
1623858000000|2021-06-16 15:40:00|606.3|605|605.8|604.5|606.3|605|605.5|604.3|949
1623858300000|2021-06-16 15:45:00|605.5|604.3|606|604.8|606.3|605|605.3|604|569
1623858600000|2021-06-16 15:50:00|606.3|605|606|604.8|606.3|605|605.8|604.5|301
1623858900000|2021-06-16 15:55:00|606.3|605|606.3|605|606.3|605|606|604.8|166
1623859200000|2021-06-16 16:00:00|606.5|605.3|606.3|605|606.5|605.3|606|604.8|226
1623859500000|2021-06-16 16:05:00|606.5|605.3|605.5|604.3|606.5|605.3|605.5|604.3|439
1623859800000|2021-06-16 16:10:00|605.8|604|604.8|603.5|605.8|604.3|604.8|603.5|540
1623860100000|2021-06-16 16:15:00|604.5|603.3|603.8|602.3|604.8|603.5|603.8|602.3|527
1623860400000|2021-06-16 16:20:00|603.5|602.5|603.5|602.3|604.3|603|603|601.8|422
1623860700000|2021-06-16 16:25:00|603.8|602.5|604.5|603|604.5|603.3|603.5|602.3|327
1623861000000|2021-06-16 16:30:00|604.3|603.3|603.8|602.5|604.5|603.3|603.8|602.5|168
1623861300000|2021-06-16 16:35:00|604|602.3|603.5|602.3|604|602.5|603.5|602.3|85
1623861600000|2021-06-16 16:40:00|603.3|602|603.3|602|603.8|602.5|603|601.8|255
1623861900000|2021-06-16 16:45:00|603|601.8|603|601.5|603.3|602|602.8|601.5|249
1623862200000|2021-06-16 16:50:00|602.8|601.8|602|600.8|603|601.8|601.8|600.5|325
1623862500000|2021-06-16 16:55:00|602.3|601|602|600.5|602.5|601|601.8|600.5|357
1623862800000|2021-06-16 17:00:00|601.8|600.8|601|599.8|602|600.8|601|599.8|344
1623863100000|2021-06-16 17:05:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|230
1623863400000|2021-06-16 17:10:00|601|599.3|601.8|600.5|601.8|600.5|600.8|599.3|566
1623863700000|2021-06-16 17:15:00|602|600.8|601.5|600.3|602|600.8|601.3|600|83
1623864000000|2021-06-16 17:20:00|601.3|600|602|600.8|602|600.8|601|599.8|110
1623864300000|2021-06-16 17:25:00|601.8|600.5|601|599.8|601.8|600.8|601|599.8|260
1623864600000|2021-06-16 17:30:00|600.8|599.5|601.3|600|601.5|600.3|600.5|599.3|195
1623864900000|2021-06-16 17:35:00|601|599.8|601|599.8|601.3|600|600.5|599.3|324
1623865200000|2021-06-16 17:40:00|601.3|600|601.3|600|601.5|600.3|601|599.8|290
1623865500000|2021-06-16 17:45:00|601|599.8|600.8|599.5|601.3|600|600.8|599.5|251
1623865800000|2021-06-16 17:50:00|601|599.3|600.8|599.5|601|599.5|600.8|599.3|71
1623866100000|2021-06-16 17:55:00|601|599.8|600.8|599.5|601.3|600|600.5|599.3|205
1623866400000|2021-06-16 18:00:00|600.5|599.3|600.3|599|600.8|599.5|599.8|598.5|277
1623866700000|2021-06-16 18:05:00|600.5|599.3|600.3|599|601|599.8|600|598.8|620
1623867000000|2021-06-16 18:10:00|600|598.8|600.5|599.3|601|599.8|600|598.8|449
1623867300000|2021-06-16 18:15:00|600|598.8|600|598.8|600.3|599|599.5|598.3|747
1623867600000|2021-06-16 18:20:00|599.8|598.5|601.3|600|601.3|600|599.8|598.5|514
1623867900000|2021-06-16 18:25:00|601.5|600.3|601|599.8|602.5|601.3|601|599.8|803
1623868200000|2021-06-16 18:30:00|600.8|599.5|600.8|599.5|601|599.8|600|598.8|324
1623868500000|2021-06-16 18:35:00|601|599.8|601|599.8|601.3|600|600.8|599.5|117
1623868800000|2021-06-16 18:40:00|600.8|599.5|600.5|599|601.3|599.8|600.3|599|95
1623869100000|2021-06-16 18:45:00|600.3|599.3|600.3|599|600.5|599.3|600|598.8|131
1623869400000|2021-06-16 18:50:00|600|598.8|600|598.8|600.3|599|599.8|598.5|62
1623869700000|2021-06-16 18:55:00|600.3|598.5|599.5|598.3|600.3|598.5|599.5|598.3|97
1623870000000|2021-06-16 19:00:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|52
1623870300000|2021-06-16 19:05:00|599.8|598.5|599.8|598.5|600.3|599|599.8|598.5|114
1623870600000|2021-06-16 19:10:00|600|598.8|600.3|599|600.3|599|599.8|598.5|117
1623870900000|2021-06-16 19:15:00|600.5|599.3|600.5|599|600.8|599.5|600.3|599|167
1623871200000|2021-06-16 19:20:00|600.3|599.3|600.8|599.5|601|599.8|600.3|599|37
1623871500000|2021-06-16 19:25:00|600.5|599.3|600.5|599.3|601|599.5|600.5|599.3|84
1623871800000|2021-06-16 19:30:00|600.3|599|600.3|599|600.5|599.3|600.3|599|33
1623872100000|2021-06-16 19:35:00|600|598.8|600.3|599|600.3|599|600|598.8|24
1623872400000|2021-06-16 19:40:00|600|598.8|600|598.8|600.3|599|600|598.8|38
1623872700000|2021-06-16 19:45:00|600.3|599|600|598.8|600.3|599|600|598.8|55
1623873000000|2021-06-16 19:50:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598.3|218
1623873300000|2021-06-16 19:55:00|599.8|598.5|599.3|598|599.8|598.5|599.3|598|57
1623873600000|2021-06-16 20:00:00|599.5|598.3|599.5|598.3|599.5|598.3|599.3|598|24
1623873900000|2021-06-16 20:05:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|46
1623874200000|2021-06-16 20:10:00|599.3|598|599.3|598|599.5|598.3|599.3|598|15
1623874500000|2021-06-16 20:15:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598.3|1
1623874800000|2021-06-16 20:20:00||598||598.3||598.3||598|8
1623875100000|2021-06-16 20:25:00|599.3|598|599.3|598|599.3|598|599|597.8|16
1623875400000|2021-06-16 20:30:00|599|597.8|599.3|598|599.3|598|599|597.8|25
1623875700000|2021-06-16 20:35:00|599|597.8|599.3|598|599.3|598|599|597.8|11
1623876000000|2021-06-16 20:40:00||597.8||598||598||597.8|15
1623876300000|2021-06-16 20:45:00|599|597.8|598.5|597.3|599.3|598|598.5|597.3|156
1623876600000|2021-06-16 20:50:00|598.8|597.5|598.5|597.3|598.8|597.5|598.5|597|46
1623876900000|2021-06-16 20:55:00|598.3|597|598.5|597.3|598.5|597.3|598.3|597|19
1623877200000|2021-06-16 21:00:00|598.3|597|598.3|597|598.3|597|598.3|597|1
1623877500000|2021-06-16 21:05:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597.3|15
1623879300000|2021-06-16 21:35:00|||||||||8
1623879600000|2021-06-16 21:40:00|599.8|597.3|598.8|597.3|599.8|597.3|598.8|597.3|13
1623879900000|2021-06-16 21:45:00|599.5||599.5||599.5||599.5||0
1623880200000|2021-06-16 21:50:00|599||599||599||599||0
1623880500000|2021-06-16 21:55:00|599.3||599||599.8||599||4
1623891600000|2021-06-17 01:00:00|597.8|596.5|597.5|596.3|597.8|596.5|596.5|595.3|178
1623891900000|2021-06-17 01:05:00|597.8|596.5|598.3|597|598.3|597|597.8|596.5|61
1623892200000|2021-06-17 01:10:00|598|596.8|598.3|597|598.5|597.3|598|596.8|14
1623892500000|2021-06-17 01:15:00|598|596.8|597.8|596.5|598.3|596.8|597.8|596.5|71
1623892800000|2021-06-17 01:20:00|598|596.8|597.8|596.3|598|596.8|597.5|596.3|60
1623893100000|2021-06-17 01:25:00|597.5|596|597.5|596.3|597.8|596.3|597.3|596|24
1623893400000|2021-06-17 01:30:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|17
1623893700000|2021-06-17 01:35:00|597.8|596.5|597.3|596|597.8|596.5|597.3|596|13
1623894000000|2021-06-17 01:40:00|597|595.8|597|595.5|597.3|596|596.8|595.5|45
1623894300000|2021-06-17 01:45:00|596.8|595.8|597.3|596|597.5|596.3|596.8|595.5|56
1623894600000|2021-06-17 01:50:00|597.5|596.3|597.3|596|597.5|596.3|597.3|596|54
1623894900000|2021-06-17 01:55:00|597|595.8|596.8|595.5|597.3|596|596.8|595.5|21
1623895200000|2021-06-17 02:00:00|597|595.8|597|595.8|597.3|595.8|597|595.5|26
1623895500000|2021-06-17 02:05:00|597.3|596|597.3|596|597.3|596|597|595.8|9
1623895800000|2021-06-17 02:10:00|597.5|596.3|597.5|596.3|597.5|596.3|597.3|596|73
1623896100000|2021-06-17 02:15:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|21
1623896400000|2021-06-17 02:20:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|7
1623896700000|2021-06-17 02:25:00|597.8|596.5|597.8|596.5|597.8|596.5|597.8|596.5|0
1623897000000|2021-06-17 02:30:00|597.5|596.3|598|596.8|598|596.8|597.5|596.3|139
1623897300000|2021-06-17 02:35:00|597.8|596.5|597.8|596.3|598|596.8|597.5|596.3|33
1623897600000|2021-06-17 02:40:00|597.5|596.5|597.5|596.3|597.8|596.5|597.3|596|32
1623897900000|2021-06-17 02:45:00|597.3|596|597.8|596.5|597.8|596.5|597.3|596|18
1623898200000|2021-06-17 02:50:00|598|596.3|598|596.8|598|596.8|598|596.3|6
1623898500000|2021-06-17 02:55:00|597.8|596.5|597.8|596.5|597.8|596.8|597.8|596.3|51
1623898800000|2021-06-17 03:00:00|598|596.8|598|596.5|598|596.8|597.8|596.3|35
1623899100000|2021-06-17 03:05:00|597.8|596.8|598.3|597|598.5|597.3|597.8|596.5|10
1623899400000|2021-06-17 03:10:00|598.5|597.3|598.8|597.5|599|597.5|598.5|597|17
1623899700000|2021-06-17 03:15:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|35
1623900000000|2021-06-17 03:20:00|599|597.8|599|597.8|599|597.8|598.8|597.5|3
1623900300000|2021-06-17 03:25:00|||||||||5
1623900600000|2021-06-17 03:30:00|||||||||7
1623900900000|2021-06-17 03:35:00|599.3|598|599.3|598|599.3|598|599|598|9
1623901200000|2021-06-17 03:40:00|599.5|598.3|599.5|598.3|599.8|598.3|599.3|598|9
1623901500000|2021-06-17 03:45:00|||||||||12
1623901800000|2021-06-17 03:50:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|18
1623902100000|2021-06-17 03:55:00|600||599.8||600||599.8||343
1623902400000|2021-06-17 04:00:00||598.3||598.5||598.5||598.3|18
1623902700000|2021-06-17 04:05:00|||||||||25
1623903000000|2021-06-17 04:10:00|||||||||8
1623903300000|2021-06-17 04:15:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|66
1623903600000|2021-06-17 04:20:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598|4
1623903900000|2021-06-17 04:25:00||598||598.3||598.3||598|2
1623904200000|2021-06-17 04:30:00||598||598.3||598.3||598|0
1623904500000|2021-06-17 04:35:00||598||598.3||598.3||598|5
1623904800000|2021-06-17 04:40:00|599.3|598|599.8|598.3|599.8|598.5|599.3|598|10
1623905100000|2021-06-17 04:45:00|599.5|598.5|599.8|598.5|599.8|598.5|599.5|598.3|11
1623905400000|2021-06-17 04:50:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|21
1623905700000|2021-06-17 04:55:00|600|598.8|600|598.8|600.3|599|600|598.8|38
1623906000000|2021-06-17 05:00:00|600.3|599|600.5|599.3|600.5|599.3|600|599|21
1623906300000|2021-06-17 05:05:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|35
1623906600000|2021-06-17 05:10:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|98
1623906900000|2021-06-17 05:15:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|72
1623907500000|2021-06-17 05:25:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|13
1623907800000|2021-06-17 05:30:00|601|599.8|601.3|599.8|601.3|600|601|599.5|41
1623908100000|2021-06-17 05:35:00|601.5|600|601|599.8|601.5|600.3|601|599.5|48
1623908400000|2021-06-17 05:40:00|600.8|599.5|600.3|599|600.8|599.5|600.3|599|24
1623908700000|2021-06-17 05:45:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|14
1623909000000|2021-06-17 05:50:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|18
1623909300000|2021-06-17 05:55:00|600.8|599.5|600.3|599|600.8|599.5|600|598.8|94
1623909600000|2021-06-17 06:00:00|600|598.8|600|598.5|600.3|599|599.8|598.5|91
1623909900000|2021-06-17 06:05:00|599.8|598.8|599.5|598.3|600|598.8|599.5|598.3|74
1623910200000|2021-06-17 06:10:00|599.3|598|599.8|598.5|600|598.5|599.3|598|121
1623910500000|2021-06-17 06:15:00|599.5|598.3|598.5|597.3|599.5|598.3|598.5|597.3|726
1623910800000|2021-06-17 06:20:00|598.8|597.5|599.3|598|599.3|598|598.5|597.3|421
1623911100000|2021-06-17 06:25:00|599.5|598.3|599.3|598|599.8|598.5|599.3|598|134
1623911400000|2021-06-17 06:30:00|599|597.8|599.3|598|599.5|598.3|599|597.8|118
1623911700000|2021-06-17 06:35:00|599|597.8|598.3|597|599.3|598|598.3|597|16829
1623912000000|2021-06-17 06:40:00|598|596.8|598|596.8|598.3|597|598|596.5|553
1623912300000|2021-06-17 06:45:00|597.8|596.5|598.3|597|598.5|597.3|597.5|596.3|480
1623912600000|2021-06-17 06:50:00|598|596.8|598|596.8|598.8|597.5|598|596.8|247
1623912900000|2021-06-17 06:55:00|598.3|597|598|596.8|598.3|597|597.8|596.5|200
1623913200000|2021-06-17 07:00:00|597.8|596.5|597.3|596|598.5|597.3|597.3|596|539
1623913500000|2021-06-17 07:05:00|597.5|596.3|597.3|596|597.8|596.5|597.3|596|334
1623913800000|2021-06-17 07:10:00|597|595.8|596.8|595.5|597|595.8|596.5|595.3|815
1623914100000|2021-06-17 07:15:00|597|595.8|597.3|596|597.5|596.3|597|595.8|365
1623914400000|2021-06-17 07:20:00|597|595.8|596.8|595.5|597.3|596|596.8|595.5|172
1623914700000|2021-06-17 07:25:00|596.5|595.3|596|594.8|596.5|595.3|596|594.8|282
1623915000000|2021-06-17 07:30:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|246
1623915300000|2021-06-17 07:35:00|596.5|595.3|596.5|595|596.8|595.5|596.3|595|226
1623915600000|2021-06-17 07:40:00|596.3|595.3|597|595.8|597|595.8|596.3|595|284
1623915900000|2021-06-17 07:45:00|596.8|595.5|598.3|597|598.5|597.3|596.8|595.5|597
1623916200000|2021-06-17 07:50:00|598|596.8|598.3|597|598.5|597.3|598|596.8|366
1623916500000|2021-06-17 07:55:00|598|596.8|598.5|597.3|598.8|597.5|598|596.8|309
1623916800000|2021-06-17 08:00:00|598.3|597|599.3|598|599.5|598.3|598.3|597|241
1623917100000|2021-06-17 08:05:00|599.5|597.8|598.5|597.3|599.5|598|598.3|597|236
1623917400000|2021-06-17 08:10:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.3|242
1623917700000|2021-06-17 08:15:00|598.5|597.3|598.5|597.3|598.8|597.5|598|596.8|261
1623918000000|2021-06-17 08:20:00|598.3|597|598|596.8|598.5|597.3|597.8|596.5|429
1623918300000|2021-06-17 08:25:00|597.8|596.5|598.8|597.5|598.8|597.5|597.5|596.3|1258
1623918600000|2021-06-17 08:30:00|599|597.8|598.8|597.5|599.3|598|598.5|597|1430
1623918900000|2021-06-17 08:35:00|598.5|597.3|597.3|596|598.8|597.5|597.3|596|628
1623919200000|2021-06-17 08:40:00|597.5|596.3|597.5|596.3|597.8|596.5|597|595.8|244
1623919500000|2021-06-17 08:45:00|597.3|596|599|597.8|599|597.8|597|595.8|347
1623919800000|2021-06-17 08:50:00|598.8|597.5|599|597.8|599|597.8|598.8|597.3|269
1623920100000|2021-06-17 08:55:00|599.3|597.5|599.5|598.3|599.8|598.5|599.3|597.5|223
1623920400000|2021-06-17 09:00:00|599.8|598.5|600.3|598.8|600.3|599|599.8|598.5|295
1623920700000|2021-06-17 09:05:00|600.5|599|600.8|599.5|601|599.5|600.3|598.8|565
1623921000000|2021-06-17 09:10:00|600.5|599.3|601|599.5|601|599.8|600.5|599.3|198
1623921300000|2021-06-17 09:15:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|299
1623921600000|2021-06-17 09:20:00|600.8|599.5|600.8|599.5|601.3|600|600.5|599.3|269
1623921900000|2021-06-17 09:25:00|601|599.8|600.8|599.5|601|599.8|600.5|599|277
1623922200000|2021-06-17 09:30:00|601|599.8|600.8|599.5|601.3|600|600.5|599.3|495
1623922500000|2021-06-17 09:35:00|601|599.8|600.8|599.5|601.3|600|600.8|599.5|210
1623922800000|2021-06-17 09:40:00|601|599.8|600.5|599.3|601|599.8|600.3|599|450
1623923100000|2021-06-17 09:45:00|600.3|599|600.3|599|600.5|599.3|600.3|599|247
1623923400000|2021-06-17 09:50:00|600.5|599.3|600.3|599|601|599.5|600|598.8|1013
1623923700000|2021-06-17 09:55:00|600.5|599.3|600.3|599|600.8|599.5|600.3|599|651
1623924000000|2021-06-17 10:00:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|484
1623924300000|2021-06-17 10:05:00|600.8|599.5|599.8|598.5|600.8|599.5|599.8|598.5|883
1623924600000|2021-06-17 10:10:00|600|598.8|599.5|598.3|600|598.8|599.3|598|780
1623924900000|2021-06-17 10:15:00|599.3|598|599.3|598|599.5|598.3|599.3|598|271
1623925200000|2021-06-17 10:20:00|599.5|598.3|599.8|598.5|599.8|598.5|599.3|598|170
1623925500000|2021-06-17 10:25:00|599.5|598.3|599|597.8|599.8|598.5|599|597.8|342
1623925800000|2021-06-17 10:30:00|599.3|598|599.3|598|599.5|598.3|599|597.8|274
1623926100000|2021-06-17 10:35:00|599|597.8|598.5|597.3|599|597.8|598.5|597.3|665
1623926400000|2021-06-17 10:40:00|598.8|597.5|598.5|597.3|598.8|597.5|598.3|597|468
1623926700000|2021-06-17 10:45:00|598.8|597.5|598.5|597.3|598.8|597.5|598.3|597|172
1623927000000|2021-06-17 10:50:00|598.3|597|597.8|596.5|598.5|597|597.8|596.5|976
1623927300000|2021-06-17 10:55:00|597.5|596.3|597.3|596|597.8|596.5|597|595.8|418
1623927600000|2021-06-17 11:00:00|597|595.8|597.5|596.3|597.8|596.5|597|595.8|367
1623927900000|2021-06-17 11:05:00|597.3|596|598.3|597|598.3|597|597.3|596|661
1623928200000|2021-06-17 11:10:00|598|596.8|597.5|596.3|598.3|596.8|597.3|596|227
1623928500000|2021-06-17 11:15:00|597.8|596.5|597|595.8|597.8|596.5|596.8|595.5|109
1623928800000|2021-06-17 11:20:00|596.8|595.5|597.8|596.5|597.8|596.5|596.8|595.5|375
1623929100000|2021-06-17 11:25:00|598|596.3|598.3|597|598.3|597|597.8|596.3|297
1623929400000|2021-06-17 11:30:00|598|596.8|598.3|597|598.5|597.3|598|596.8|694
1623929700000|2021-06-17 11:35:00|598.5|597.3|598.3|597|598.8|597.5|598|596.8|504
1623930000000|2021-06-17 11:40:00|598.5|596.8|598.5|597.3|598.8|597.3|598.3|596.8|363
1623930300000|2021-06-17 11:45:00|598.3|597|598.8|597.5|598.8|597.5|598.3|597|287
1623930600000|2021-06-17 11:50:00|598.5|597.3|598.8|597.5|599|597.5|598.5|597.3|246
1623930900000|2021-06-17 11:55:00|599|597.8|598.3|597|599|597.8|598|596.8|606
1623931200000|2021-06-17 12:00:00|598|596.8|598.8|597.5|599|597.8|598|596.8|562
1623931500000|2021-06-17 12:05:00|599|597.8|599|597.8|599.3|598|598.5|597.3|240
1623931800000|2021-06-17 12:10:00|598.8|597.5|598.8|597.5|599|597.8|598.3|597|446
1623932100000|2021-06-17 12:15:00|598.5|597.3|597.8|596.5|598.5|597.5|597.8|596.5|393
1623932400000|2021-06-17 12:20:00|597.5|596.3|597.3|596|597.8|596.5|597|595.8|521
1623932700000|2021-06-17 12:25:00|597.5|595.8|597.3|596|597.5|596.3|596.8|595.5|221
1623933000000|2021-06-17 12:30:00|597.5|596.3|598|596.8|598.3|597|597.5|596.3|414
1623933300000|2021-06-17 12:35:00|598.3|597|598.3|597|598.3|597|597.8|596.5|249
1623933600000|2021-06-17 12:40:00|598.5|597.3|598.3|597|598.5|597.3|598|596.8|109
1623933900000|2021-06-17 12:45:00|598.5|597.3|598.3|597|598.5|597.3|598|596.5|170
1623934200000|2021-06-17 12:50:00|598|596.8|598|596.8|598.3|597|597.8|596.5|399
1623934500000|2021-06-17 12:55:00|597.8|596.5|597.3|596|598|596.8|597.3|596|307
1623934800000|2021-06-17 13:00:00|597.5|596.3|599|597.5|599|597.8|596.8|595.5|921
1623935100000|2021-06-17 13:05:00|598.8|597.8|597.8|596.5|599|597.8|597.5|596.3|574
1623935400000|2021-06-17 13:10:00|598|596.8|599.3|598|599.5|598.3|597.8|596.5|839
1623935700000|2021-06-17 13:15:00|599.5|598.3|600.8|599.5|601|599.8|599.5|598|915
1623936000000|2021-06-17 13:20:00|601|599.8|601.3|600|601.5|600.3|600.5|599.3|551
1623936300000|2021-06-17 13:25:00|601|599.8|601|599.8|601.5|600|600.8|599.5|3201
1623936600000|2021-06-17 13:30:00|600.8|599.5|601.3|600|601.8|600.5|600.8|599.5|518
1623936900000|2021-06-17 13:35:00|601|599.8|601.8|600.5|602|600.8|600.8|599.5|601
1623937200000|2021-06-17 13:40:00|602|600.8|601|599.8|602|600.8|600.8|599.5|480
1623937500000|2021-06-17 13:45:00|601.3|600|600.8|599.5|601.3|600|600.5|599.3|733
1623937800000|2021-06-17 13:50:00|601|599.8|599.8|598.3|601|599.8|599.5|598.3|460
1623938100000|2021-06-17 13:55:00|599.5|598.5|599.3|598|599.8|598.5|599|597.8|440
1623938400000|2021-06-17 14:00:00|599|597.8|599.5|598.3|600.5|599|597|595.8|3951
1623938700000|2021-06-17 14:05:00|599.8|598.5|599.5|598.3|600.8|599.5|599|597.5|1061
1623939000000|2021-06-17 14:10:00|599.3|598|598.5|597.3|599.5|598.3|598.3|597|4258
1623939300000|2021-06-17 14:15:00|598.8|597|599.8|598.5|599.8|598.5|598.3|597|392
1623939600000|2021-06-17 14:20:00|600|598.3|600.3|599|600.8|599.5|599.5|598.3|597
1623939900000|2021-06-17 14:25:00|600|598.8|599.5|598.3|600.3|599|599.5|598.3|243
1623940200000|2021-06-17 14:30:00|599.8|598.5|599.8|598.5|600|598.8|599.3|598|384
1623940500000|2021-06-17 14:35:00|599.5|598.3|599.8|598.5|600|598.8|599|597.8|590
1623940800000|2021-06-17 14:40:00|599.5|598.3|600.5|599.3|600.8|599.5|599.5|598.3|332
1623941100000|2021-06-17 14:45:00|600.8|599.5|599|597.8|601.3|600|599|597.8|523
1623941400000|2021-06-17 14:50:00|598.8|597.5|599|597.8|599.8|598.5|598.3|597|573
1623941700000|2021-06-17 14:55:00|599.3|598|598|596.8|599.3|598|598|596.5|525
1623942000000|2021-06-17 15:00:00|598.3|597|598|596.8|598.5|597.3|597.8|596.5|656
1623942300000|2021-06-17 15:05:00|597.8|596.5|597|595.8|598|596.5|597|595.5|624
1623942600000|2021-06-17 15:10:00|596.8|595.5|593.3|592|597|595.8|593|591.8|2125
1623942900000|2021-06-17 15:15:00|593|591.8|593.8|592.5|593.8|592.5|591.8|590.5|2065
1623943200000|2021-06-17 15:20:00|593.5|592.3|592.8|591.5|594|592.8|592.5|591.3|1315
1623943500000|2021-06-17 15:25:00|593|591.8|592.3|591|594|592.8|592|590.8|3072
1623943800000|2021-06-17 15:30:00|592|590.8|591.3|590|592.3|591|591|589.8|1662
1623944100000|2021-06-17 15:35:00|591.5|590.3|591.5|590.3|592.3|591|591|589.8|831
1623944400000|2021-06-17 15:40:00|591.8|590.5|590.5|589.3|591.8|590.5|590.5|589.3|720
1623944700000|2021-06-17 15:45:00|590.3|589|590|588.8|590.8|589.5|590|588.8|581
1623945000000|2021-06-17 15:50:00|589.8|588.5|587.8|586.3|590|588.8|587.3|586|1845
1623945300000|2021-06-17 15:55:00|588|586.5|586.8|585.5|588.5|587.3|586.8|585.5|959
1623945600000|2021-06-17 16:00:00|587|585.8|587|585.8|588.5|587.3|586.5|585|852
1623945900000|2021-06-17 16:05:00|586.8|585.5|586.8|585.5|587.5|586.3|586.5|585.3|597
1623946200000|2021-06-17 16:10:00|587|585.3|586|584.8|587|585.8|585.8|584.5|770
1623946500000|2021-06-17 16:15:00|586.3|585|585.5|584|586.3|585|585.3|584|803
1623946800000|2021-06-17 16:20:00|585.3|584.3|585.3|584|585.8|584.5|585.3|583.8|202
1623947100000|2021-06-17 16:25:00|585.5|584.3|583.8|582.5|585.5|584.3|583.8|582.5|1233
1623947400000|2021-06-17 16:30:00|584|582.8|583.3|582|584.3|583|583.3|581.8|862
1623947700000|2021-06-17 16:35:00|583|581.8|584.3|583|584.5|583.3|583|581.8|335
1623948000000|2021-06-17 16:40:00|584|582.8|583.3|582|584.3|583|583|581.8|607
1623948300000|2021-06-17 16:45:00|583|581.8|585.8|584.5|586|584.8|583|581.8|586
1623948600000|2021-06-17 16:50:00|585.5|584.3|585.5|584.3|585.8|584.3|585|583.8|388
1623948900000|2021-06-17 16:55:00|585.8|584.5|587|585.8|587.5|586.3|585.5|584.3|611
1623949200000|2021-06-17 17:00:00|586.8|585.5|588.3|586.8|588.5|587.3|586.5|585.3|776
1623949500000|2021-06-17 17:05:00|588|587|588.3|587|588.5|587.3|587.3|586|311
1623949800000|2021-06-17 17:10:00|588|586.8|587.5|586.3|588.3|587|587.3|586|373
1623950100000|2021-06-17 17:15:00|587.3|586|588|586.5|588|586.5|587|585.8|240
1623950400000|2021-06-17 17:20:00|587.8|586.8|588.3|587|588.5|587.3|587.5|586.3|205
1623950700000|2021-06-17 17:25:00|588.5|587.3|588.3|587|588.5|587.3|587.8|586.5|245
1623951000000|2021-06-17 17:30:00|588.5|587.3|588.3|587|588.5|587.3|588|586.8|278
1623951300000|2021-06-17 17:35:00|588|586.8|588.5|587.3|588.5|587.3|588|586.8|197
1623951600000|2021-06-17 17:40:00|588.8|587.5|588.3|587|589|587.8|588|586.8|190
1623951900000|2021-06-17 17:45:00|588.5|587.3|589.3|587.8|589.3|588|588.3|587|266
1623952200000|2021-06-17 17:50:00|589|588|589.5|588.3|589.5|588.3|589|587.8|140
1623952500000|2021-06-17 17:55:00|589.8|588.5|589.3|588|589.8|588.5|589|587.8|220
1623952800000|2021-06-17 18:00:00|589.5|588.3|589.5|588.3|589.8|588.5|589.3|588|99
1623953100000|2021-06-17 18:05:00|589.8|588.5|589.5|588|589.8|588.5|589|587.8|245
1623953400000|2021-06-17 18:10:00|589.3|588.3|589.5|588.3|589.5|588.3|589|587.8|95
1623953700000|2021-06-17 18:15:00|589.8|588.5|590.8|589.5|590.8|589.5|589.3|588|406
1623954000000|2021-06-17 18:20:00|590.5|589.3|590.8|589.3|590.8|589.5|590|588.8|204
1623954300000|2021-06-17 18:25:00|590.5|589.5|591.3|590|591.8|590.5|590.5|589.3|541
1623954600000|2021-06-17 18:30:00|591|589.8|591|589.8|591.5|590.3|590.8|589.5|291
1623954900000|2021-06-17 18:35:00|591.3|589.5|590.8|589.5|591.3|590|590.5|589.3|163
1623955200000|2021-06-17 18:40:00|591|589.8|591|589.8|591|589.8|590.8|589.5|55
1623955500000|2021-06-17 18:45:00|590.8|589.5|591.3|589.8|591.5|590|590.8|589.5|208
1623955800000|2021-06-17 18:50:00|591|590|591.3|590|591.3|590|591|589.8|150
1623956100000|2021-06-17 18:55:00|591|589.8|591.3|590|591.3|590|591|589.8|20
1623956400000|2021-06-17 19:00:00|591.5|589.8|591.3|590|591.5|590|591|589.8|60
1623956700000|2021-06-17 19:05:00|591|589.8|591.3|590|591.3|590|591|589.8|41
1623957000000|2021-06-17 19:10:00|591.5|590.3|591.8|590.5|591.8|590.5|591.3|590|314
1623957300000|2021-06-17 19:15:00|591.5|590.3|591.5|590.3|591.5|590.5|591.5|590.3|37
1623957600000|2021-06-17 19:20:00|591.3|590|591|589.8|591.5|590.3|591|589.8|38
1623957900000|2021-06-17 19:25:00|591.3|590|591.3|590|591.5|590.3|591|589.8|251
1623958200000|2021-06-17 19:30:00|591.5|590.3|591.8|590.5|591.8|590.5|591.5|590|239
1623958500000|2021-06-17 19:35:00|592|590.8|592|590.8|592|590.8|591.8|590.5|202
1623958800000|2021-06-17 19:40:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|101
1623959100000|2021-06-17 19:45:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|67
1623959400000|2021-06-17 19:50:00|591.3|590|591|589.8|591.5|590.3|591|589.8|53
1623959700000|2021-06-17 19:55:00|591.3|590|590.8|589.5|591.3|590|590.8|589.3|101
1623960000000|2021-06-17 20:00:00|590.5|589.3|590.3|589|591|589.8|590.3|588.8|58
1623960300000|2021-06-17 20:05:00||588.8||589||589||588.8|1
1623960600000|2021-06-17 20:10:00|590.5|588.8|590.5|589.3|590.5|589.3|590.3|588.8|46
1623960900000|2021-06-17 20:15:00|590.8|589.5|590.8|589.5|590.8|589.5|590.5|589.3|29
1623961200000|2021-06-17 20:20:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|8
1623961500000|2021-06-17 20:25:00|||||||||8
1623961800000|2021-06-17 20:30:00|590.3|589|590.3|589|590.3|589|590|588.8|3
1623962100000|2021-06-17 20:35:00|590|588.8|590|588.8|590|588.8|590|588.5|13
1623962700000|2021-06-17 20:45:00|589.8|588.5|590.3|589|590.3|589|589.8|588.5|71
1623963000000|2021-06-17 20:50:00|590.8|589.5|590.8|589.3|590.8|589.5|590.5|589.3|60
1623963300000|2021-06-17 20:55:00|590.5|589.5|590.8|589.5|591|589.5|590.5|589.3|42
1623963600000|2021-06-17 21:00:00|591|589.3|591.3|588.8|591.3|589.3|590|588.8|4
1623964500000|2021-06-17 21:15:00||589||589||589||589|0
1623965400000|2021-06-17 21:30:00||588.8||588.8||588.8||588.8|0
1623966000000|2021-06-17 21:40:00||589||588.8||589||588.8|0
1623966600000|2021-06-17 21:50:00|591|588.5|591|588.5|591|588.5|591|588.5|0
1623978000000|2021-06-18 01:00:00|589.5|588|589|587.8|590|588.8|589|587.5|49
1623978300000|2021-06-18 01:05:00|588.8|587.5|589.5|588|589.5|588.3|588.8|587.5|32
1623978600000|2021-06-18 01:10:00|589.3|587.8|588.3|586.8|589.3|587.8|588|586.8|108
1623978900000|2021-06-18 01:15:00|588|587|588.3|587|588.8|587.5|588|586.8|34
1623979200000|2021-06-18 01:20:00|588.5|586.8|588.3|586.8|588.5|587.3|588|586.8|32
1623979500000|2021-06-18 01:25:00|588|586.5|587.8|586.5|588.3|586.8|587.8|586.5|29
1623979800000|2021-06-18 01:30:00|587.5|586.3|588.5|587.3|588.5|587.3|587.5|586.3|11
1623980100000|2021-06-18 01:35:00|588.8|587.5|588.5|587.3|588.8|587.5|588.5|587.3|30
1623980400000|2021-06-18 01:40:00|588.3|587|588.3|587|588.3|587|588|586.8|4
1623980700000|2021-06-18 01:45:00|588|586.8|587.8|586.5|588.3|587|587.8|586.5|14
1623981000000|2021-06-18 01:50:00|588|586.8|587.5|586|588|586.8|587.5|586|20
1623981300000|2021-06-18 01:55:00|587.8|586.3|587.5|586.3|587.8|586.5|587.5|586.3|4
1623981600000|2021-06-18 02:00:00|587.3|586|587|585.8|587.5|586.3|587|585.5|15
1623981900000|2021-06-18 02:05:00|586.8|585.5|587|585.5|587|585.8|586.8|585.5|34
1623982200000|2021-06-18 02:10:00|586.8|585.8|586.5|585.3|586.8|585.8|586.5|585.3|51
1623982500000|2021-06-18 02:15:00|586.3|585|586.3|585|586.3|585|586.3|585|102
1623982800000|2021-06-18 02:20:00|||||||||101
1623983100000|2021-06-18 02:25:00|||||||||170
1623983400000|2021-06-18 02:30:00|586|584.8|586|584.8|586.3|585|586|584.8|55
1623983700000|2021-06-18 02:35:00|585.8|584.5|585.8|584.3|586|584.8|585.5|584.3|162
1623984000000|2021-06-18 02:40:00|585.5|584.5|585.5|584.3|585.5|584.5|585.3|584|183
1623984300000|2021-06-18 02:45:00|585.3|584|585.5|584.3|585.5|584.3|585.3|584|39
1623984600000|2021-06-18 02:50:00|585.3|584|585.5|584.3|585.5|584.3|585.3|584|14
1623984900000|2021-06-18 02:55:00|||||||||379
1623985200000|2021-06-18 03:00:00|585.3|584|585.3|584|585.5|584.3|585.3|584|44
1623985500000|2021-06-18 03:05:00|585|583.8|585.3|584|585.3|584|585|583.8|16
1623985800000|2021-06-18 03:10:00|585|583.8|584.5|583.3|585.3|583.8|584.5|583.3|22
1623986100000|2021-06-18 03:15:00|584.8|583.5|584.5|583.3|584.8|583.5|584.3|583|30
1623986400000|2021-06-18 03:20:00|584.8|583.5|585.3|584|585.3|584|584.5|583.5|8
1623986700000|2021-06-18 03:25:00|585|583.8|585|583.8|585.3|584|585|583.8|6
1623987000000|2021-06-18 03:30:00|585.3|584|585.5|584|585.5|584|585|583.8|4
1623987300000|2021-06-18 03:35:00|585.3|584.3|585|583.8|585.5|584.3|585|583.8|16
1623987600000|2021-06-18 03:40:00|584.8|583.5|585|583.8|585.3|584|584.8|583.5|15
1623987900000|2021-06-18 03:45:00|584.8|583.5|585|583.8|585|583.8|584.8|583.5|1
1623988200000|2021-06-18 03:50:00|585.3|584|585.3|584|585.5|584|585.3|584|32
1623988500000|2021-06-18 03:55:00|585|583.8|585.3|584|585.3|584|585|583.8|22
1623988800000|2021-06-18 04:00:00|585|583.8|585.3|584|585.5|584|585|583.8|9
1623989100000|2021-06-18 04:05:00|585.5|584.3|585.5|584.3|585.5|584.3|585.5|584.3|3
1623989400000|2021-06-18 04:10:00|||||||||70
1623989700000|2021-06-18 04:15:00|||||||||22
1623990000000|2021-06-18 04:20:00|||||||||21
1623990300000|2021-06-18 04:25:00|||||||||95
1623990600000|2021-06-18 04:30:00|||||||||8
1623990900000|2021-06-18 04:35:00|585.3|584|585.3|584|585.5|584.3|585.3|584|69
1623991200000|2021-06-18 04:40:00|585.5|584.3|585.5|584.3|585.5|584.3|585.5|584.3|2
1623991500000|2021-06-18 04:45:00|||||||||48
1623991800000|2021-06-18 04:50:00|585.8|584.5|586|584.8|586.3|585|585.8|584.5|82
1623992100000|2021-06-18 04:55:00|||||||||2
1623992400000|2021-06-18 05:00:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|23
1623992700000|2021-06-18 05:05:00|585.5|584.3|585.5|584.3|585.5|584.5|585.5|584.3|9
1623993000000|2021-06-18 05:10:00|||||||||1
1623993300000|2021-06-18 05:15:00|||||||||5
1623993600000|2021-06-18 05:20:00|585.8|584.5|585.8|584.5|585.8|584.5|585.8|584.5|28
1623993900000|2021-06-18 05:25:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|14
1623994200000|2021-06-18 05:30:00|585.3|584|585|583.8|585.8|584.5|585|583.8|106
1623994500000|2021-06-18 05:35:00|584.8|583.5|584.5|583.3|584.8|583.8|584.5|583|6
1623994800000|2021-06-18 05:40:00|584.8|583.5|585.3|583.8|585.3|584|584.5|583.5|37
1623995100000|2021-06-18 05:45:00|585|584|586|584.8|586|584.8|585|583.8|314
1623995400000|2021-06-18 05:50:00|586.3|585|586.3|585|586.3|585|585.8|584.5|302
1623995700000|2021-06-18 05:55:00|586|584.8|586.3|585|586.3|585|586|584.5|79
1623996000000|2021-06-18 06:00:00|586|584.8|586.8|585.5|587|585.5|586|584.8|219
1623996300000|2021-06-18 06:05:00|587|585.8|586.8|585.5|587.3|586|586.5|585.3|78
1623996600000|2021-06-18 06:10:00|587|585.8|587|585.8|587.3|586|586.5|585.3|73
1623996900000|2021-06-18 06:15:00|586.8|585.5|587.3|586|587.5|586.3|586.8|585.5|113
1623997200000|2021-06-18 06:20:00|587|585.8|587.5|586.3|587.8|586.5|587|585.8|62
1623997500000|2021-06-18 06:25:00|587.8|586.5|587.8|586.3|587.8|586.5|587.5|586.3|73
1623997800000|2021-06-18 06:30:00|587.5|586.5|587|585.8|587.5|586.5|587|585.8|79
1623998100000|2021-06-18 06:35:00|587.3|586|587.3|586|587.5|586.3|587|585.8|88
1623998400000|2021-06-18 06:40:00|587|585.8|587|585.8|587|586|587|585.8|82
1623998700000|2021-06-18 06:45:00|587.3|586|587|585.8|587.3|586|587|585.8|47
1623999000000|2021-06-18 06:50:00|586.8|585.5|586.5|585.3|586.8|585.5|586.3|585|277
1623999300000|2021-06-18 06:55:00|586.3|585|586|584.8|586.8|585.5|586|584.8|155
1623999600000|2021-06-18 07:00:00|585.8|584.5|587.3|586|587.5|586.3|585.8|584.5|265
1623999900000|2021-06-18 07:05:00|587.5|585.8|587.5|586.3|588|586.8|587|585.8|255
1624000200000|2021-06-18 07:10:00|587.8|586.5|586.5|585.3|587.8|586.5|586.5|585.3|388
1624000500000|2021-06-18 07:15:00|586.8|585.5|586.8|585.5|587|585.8|586.3|585|182
1624000800000|2021-06-18 07:20:00|587|585.8|588|586.8|588|586.8|587|585.8|252
1624001100000|2021-06-18 07:25:00|588.3|587|588.5|587.3|588.5|587.3|588.3|586.8|299
1624001400000|2021-06-18 07:30:00|588.3|587|588|586.5|588.5|587.3|587.8|586.5|237
1624001700000|2021-06-18 07:35:00|588.3|586.8|588|586.8|588.5|587.3|588|586.8|267
1624002000000|2021-06-18 07:40:00|587.8|586.5|587.3|586|587.8|586.8|587|585.5|341
1624002300000|2021-06-18 07:45:00|587|585.8|587|585.5|587.3|586|586.5|585.3|386
1624002600000|2021-06-18 07:50:00|586.8|585.8|586.8|585.5|587|585.8|586.8|585.5|114
1624002900000|2021-06-18 07:55:00|587|585.8|587|585.8|587.3|586|586.8|585.5|128
1624003200000|2021-06-18 08:00:00|587.3|586|586.8|585.5|587.3|586|586.5|585.3|339
1624003500000|2021-06-18 08:05:00|586.5|585.3|586.8|585.5|586.8|585.5|586.5|585|212
1624003800000|2021-06-18 08:10:00|587|585.8|587.3|586|587.3|586|586.8|585.5|448
1624004100000|2021-06-18 08:15:00|587|585.8|587.8|586.5|587.8|586.5|587|585.8|519
1624004400000|2021-06-18 08:20:00|587.5|586.3|588|586.8|588.3|587|587.5|586.3|504
1624004700000|2021-06-18 08:25:00|588.3|587|588.8|587.5|589|587.8|588|586.8|756
1624005000000|2021-06-18 08:30:00|588.5|587.3|588|586.8|588.5|587.3|587.8|586.5|1060
1624005300000|2021-06-18 08:35:00|588.3|587|587.5|586.3|588.3|587|587.5|586.3|220
1624005600000|2021-06-18 08:40:00|587.8|586.5|586.8|585.5|588|586.8|586.5|585.3|255
1624005900000|2021-06-18 08:45:00|586.5|585.3|586.5|585.3|586.8|585.5|586.3|585|574
1624006200000|2021-06-18 08:50:00|586.3|585|586|584.8|586.5|585.3|586|584.8|308
1624006500000|2021-06-18 08:55:00|585.8|584.5|586.3|584.8|586.3|585|585.8|584.5|291
1624006800000|2021-06-18 09:00:00|586|585.3|587.3|586|587.5|586.3|586|585|398
1624007100000|2021-06-18 09:05:00|587.5|586.3|588|586.5|588|586.8|587.3|586|254
1624007400000|2021-06-18 09:10:00|587.8|586.8|588.3|587|588.3|587|587.5|586.3|299
1624007700000|2021-06-18 09:15:00|588.5|587.3|589|587.8|589|587.8|588.3|587|259
1624008000000|2021-06-18 09:20:00|588.8|587.5|588.5|587.3|589|587.8|588.3|587|320
1624008300000|2021-06-18 09:25:00|588.3|587|588|586.8|588.5|587.3|588|586.8|445
1624008600000|2021-06-18 09:30:00|588.3|587|588.5|587.3|588.5|587.3|588|586.8|216
1624008900000|2021-06-18 09:35:00|588.3|587|588|586.8|588.3|587|588|586.8|209
1624009200000|2021-06-18 09:40:00|588.3|587|588|586.8|588.5|587.3|587.8|586.5|527
1624009500000|2021-06-18 09:45:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.3|426
1624009800000|2021-06-18 09:50:00|587.5|586.3|587.8|586.5|587.8|586.5|587|585.8|869
1624010100000|2021-06-18 09:55:00|588|586.3|587.8|586.5|588|586.5|587.5|586.3|280
1624010400000|2021-06-18 10:00:00|587.5|586.3|587.5|586.3|588|586.8|587|585.8|659
1624010700000|2021-06-18 10:05:00|587.3|586|587.5|586.3|587.8|586.5|587|585.8|289
1624011000000|2021-06-18 10:10:00|587.3|586|586.8|585.5|587.5|586.3|586.5|585.3|458
1624011300000|2021-06-18 10:15:00|586.5|585.3|587.5|586.3|587.5|586.3|586.5|585.3|341
1624011600000|2021-06-18 10:20:00|587.8|586.5|588.3|587|588.3|587|587|585.8|577
1624011900000|2021-06-18 10:25:00|588|586.8|588.8|587.5|588.8|587.5|588|586.8|718
1624012200000|2021-06-18 10:30:00|588.5|587.3|588.8|587.5|589|587.5|588.5|587.3|468
1624012500000|2021-06-18 10:35:00|588.5|587.3|589|587.8|589.3|588|588.5|587.3|322
1624012800000|2021-06-18 10:40:00|588.8|587.5|588.8|587.5|589|587.8|588.5|587.3|148
1624013100000|2021-06-18 10:45:00|588.5|587.3|588.8|587.5|589|587.8|588.5|587.3|229
1624013400000|2021-06-18 10:50:00|589|587.8|588.3|587|589|587.8|588.3|587|123
1624013700000|2021-06-18 10:55:00|588.5|587.3|588|586.8|588.5|587.3|588|586.8|109
1624014000000|2021-06-18 11:00:00|587.8|586.5|588.3|587|588.5|587.3|587.8|586.5|138
1624014300000|2021-06-18 11:05:00|588|586.8|588|586.8|588.3|587|588|586.8|482
1624014600000|2021-06-18 11:10:00|588.3|586.5|588|586.8|588.3|587|588|586.5|40
1624014900000|2021-06-18 11:15:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|126
1624015200000|2021-06-18 11:20:00|588|586.8|588.3|587|588.3|587|587.8|586.5|145
1624015500000|2021-06-18 11:25:00|588|586.8|588|586.8|588.5|587.3|588|586.5|169
1624015800000|2021-06-18 11:30:00|588.3|587|588|586.5|588.3|587|587.8|586.5|204
1624016100000|2021-06-18 11:35:00|588.3|586.8|588|586.8|588.3|587|588|586.8|154
1624016400000|2021-06-18 11:40:00|588.3|587|588|586.8|588.3|587|588|586.8|237
1624016700000|2021-06-18 11:45:00|588.3|587|588.3|587|588.3|587|588|586.8|636
1624017000000|2021-06-18 11:50:00|588.5|587.3|588|586.8|588.8|587.5|588|586.8|303
1624017300000|2021-06-18 11:55:00|588.3|587|588|586.5|588.3|587|587.8|586.5|183
1624017600000|2021-06-18 12:00:00|587.8|586.8|587|585.8|588|586.8|587|585.8|417
1624017900000|2021-06-18 12:05:00|586.8|585.5|587|585.8|587.3|586|586.8|585.5|161
1624018200000|2021-06-18 12:10:00|586.8|585.5|586.5|585.3|587|585.8|586.5|585.3|293
1624018500000|2021-06-18 12:15:00|586.3|585|586.8|585.3|587|585.8|586.3|585|277
1624018800000|2021-06-18 12:20:00|586.5|585.5|586|584.8|586.8|585.5|585.8|584.5|678
1624019100000|2021-06-18 12:25:00|585.8|584.5|586.8|585.5|586.8|585.5|585.8|584.5|204
1624019400000|2021-06-18 12:30:00|587|585.8|587.5|586.3|587.5|586.3|586.5|585.3|1050
1624019700000|2021-06-18 12:35:00|587.3|586|586.8|585.5|587.5|586.3|586.5|585.3|401
1624020000000|2021-06-18 12:40:00|586.5|585.3|586|584.8|586.8|585.5|586|584.8|320
1624020300000|2021-06-18 12:45:00|586.3|585|586.3|585|586.5|585.3|585.8|584.5|407
1624020600000|2021-06-18 12:50:00|586.5|585.3|587|585.8|587|585.8|586|584.8|262
1624020900000|2021-06-18 12:55:00|586.8|585.5|587|585.8|587.3|586|586.8|585.5|641
1624021200000|2021-06-18 13:00:00|587.3|586|588.3|587|588.3|587|586.5|585.3|1225
1624021500000|2021-06-18 13:05:00|588|586.8|588|586.8|588.3|587|587.8|586.5|340
1624021800000|2021-06-18 13:10:00|587.8|586.5|588.3|587|588.5|587.3|587.8|586.5|553
1624022100000|2021-06-18 13:15:00|588.5|587.3|588.5|587.3|588.8|587.5|588|586.8|481
1624022400000|2021-06-18 13:20:00|588.8|587.5|588.8|587.5|589|587.8|588.3|587|348
1624022700000|2021-06-18 13:25:00|589|587.8|588.5|587.3|589|587.8|588.5|587.3|276
1624023000000|2021-06-18 13:30:00|588.8|587.5|590|588.8|591.3|590|588.5|587.3|970
1624023300000|2021-06-18 13:35:00|590.3|589|590.3|589|590.5|589.3|589.3|588|811
1624023600000|2021-06-18 13:40:00|590.5|589.3|591|589.8|591.3|590|590.3|589|528
1624023900000|2021-06-18 13:45:00|590.8|589.5|591.8|590.3|592|590.5|590.8|589.5|612
1624024200000|2021-06-18 13:50:00|591.5|590|592|590.8|592.3|591|591|589.8|1150
1624024500000|2021-06-18 13:55:00|592.3|591|593.5|592.3|593.8|592.5|592|590.8|1126
1624024800000|2021-06-18 14:00:00|593.8|592.5|594.3|593|596|594.8|593.8|592.3|1225
1624025100000|2021-06-18 14:05:00|594.5|593.3|595.3|594|595.5|594.3|594.3|593|815
1624025400000|2021-06-18 14:10:00|595.5|594.3|595.5|594.3|596|594.8|594.5|593.3|845
1624025700000|2021-06-18 14:15:00|595.8|594.5|595.5|594.3|596|594.8|595.3|594|554
1624026000000|2021-06-18 14:20:00|595.8|594|596|594.5|596|594.8|595|593.8|637
1624026300000|2021-06-18 14:25:00|595.8|594.8|596|594.8|596.3|595|595|593.8|658
1624026600000|2021-06-18 14:30:00|596.3|595|595.5|594.3|596.3|595|595|593.8|778
1624026900000|2021-06-18 14:35:00|595.8|594.5|595.8|594.5|596.3|595|595.8|594.3|504
1624027200000|2021-06-18 14:40:00|596|594.8|595.3|594|596|594.8|594.8|593.3|822
1624027500000|2021-06-18 14:45:00|595|593.8|596|594.8|596|594.8|595|593.8|576
1624027800000|2021-06-18 14:50:00|596.3|595|595.3|594|596.3|595|595.3|594|525
1624028100000|2021-06-18 14:55:00|595.5|594.3|595.5|594.3|595.8|594.5|594.8|593.5|313
1624028400000|2021-06-18 15:00:00|595.3|594|595|593.8|595.8|594.3|594.8|593.5|404
1624028700000|2021-06-18 15:05:00|595.3|594|595|593.8|595.5|594.3|594.8|593.5|387
1624029000000|2021-06-18 15:10:00|595.3|594|595.8|594.5|596|594.8|595|593.8|476
1624029300000|2021-06-18 15:15:00|595.5|594.3|595.3|594|595.8|594.5|595.3|594|424
1624029600000|2021-06-18 15:20:00|595.5|594.3|595.3|594|595.8|594.5|595|593.8|980
1624029900000|2021-06-18 15:25:00|595.5|594.3|594.3|593|595.5|594.3|594|592.8|1353
1624030200000|2021-06-18 15:30:00|594.5|593.3|594.8|593.5|595|593.8|594|592.8|2088
1624030500000|2021-06-18 15:35:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|316
1624030800000|2021-06-18 15:40:00|595|593.8|595.3|594|595.3|594|594.8|593.5|489
1624031100000|2021-06-18 15:45:00|595|593.8|594.8|593.5|595.3|594|594.5|593.3|313
1624031400000|2021-06-18 15:50:00|595|593.8|595.3|594|595.3|594|594.8|593.5|278
1624031700000|2021-06-18 15:55:00|595|593.8|595.3|594|595.5|594.3|595|593.8|1895
1624032000000|2021-06-18 16:00:00|595.5|594.3|595|593.8|595.5|594.3|594.8|593.5|319
1624032300000|2021-06-18 16:05:00|595.3|594|595|593.8|595.3|594|594.8|593.5|196
1624032600000|2021-06-18 16:10:00|594.8|593.5|594.3|593|595|593.8|594.3|593|364
1624032900000|2021-06-18 16:15:00|594.5|592.8|594.5|593.3|594.8|593.5|593.8|592.5|712
1624033200000|2021-06-18 16:20:00|594.3|593|593.8|592.5|594.5|593.3|593.5|592.3|352
1624033500000|2021-06-18 16:25:00|593.5|592.3|593.5|592.3|593.8|592.5|593.3|592|229
1624033800000|2021-06-18 16:30:00|593.8|592.5|593.8|592.5|594|592.8|593.5|592.3|168
1624034100000|2021-06-18 16:35:00|593.5|592.3|593.8|592.5|594|592.8|593.5|592.3|144
1624034400000|2021-06-18 16:40:00|593.5|592.3|594|592.8|594.3|593|593.3|592|250
1624034700000|2021-06-18 16:45:00|594.3|593|594.3|593|594.5|593|594|592.8|112
1624035000000|2021-06-18 16:50:00|594|592.8|594|592.8|594.3|593|594|592.8|143
1624035300000|2021-06-18 16:55:00|594.3|593|593.5|592.3|594.3|593|593.5|592.3|102
1624035600000|2021-06-18 17:00:00|593.8|592.5|594.3|593|594.5|593.3|593.8|592.5|252
1624035900000|2021-06-18 17:05:00|594|592.8|594.3|593|594.5|593.3|594|592.8|144
1624036200000|2021-06-18 17:10:00|594|592.8|594.3|592.8|594.5|593.3|594|592.8|78
1624036500000|2021-06-18 17:15:00|594|593|594|592.8|594.3|593|593.8|592.5|57
1624036800000|2021-06-18 17:20:00|593.8|592.5|593.3|592|594|592.8|593|591.8|196
1624037100000|2021-06-18 17:25:00|593.5|592.3|593.5|592.3|593.8|592.5|593.3|592|85
1624037400000|2021-06-18 17:30:00|593.3|592|594|592.8|594|592.8|593.3|592|235
1624037700000|2021-06-18 17:35:00|594.3|593|593.5|592.3|594.3|593|593.5|592.3|97
1624038000000|2021-06-18 17:40:00|593.8|592.5|593.8|592.5|593.8|592.5|593.5|592.3|84
1624038300000|2021-06-18 17:45:00|593.5|592.3|593.5|592.3|593.8|592.5|593.5|592.3|263
1624038600000|2021-06-18 17:50:00|593.8|592.5|594.5|593.3|594.8|593.3|593.5|592.3|222
1624038900000|2021-06-18 17:55:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.3|94
1624039200000|2021-06-18 18:00:00|594.5|593.3|594.3|593|594.8|593.5|594|592.8|254
1624039500000|2021-06-18 18:05:00|594|592.8|594|592.8|594.3|593|594|592.5|145
1624039800000|2021-06-18 18:10:00|593.8|592.5|594.3|593|594.3|593|593.3|592|221
1624040100000|2021-06-18 18:15:00|594|592.8|594|592.8|594.3|592.8|593.8|592.5|368
1624040400000|2021-06-18 18:20:00|594.3|593|594|592.8|594.3|593|593.8|592.5|207
1624040700000|2021-06-18 18:25:00|593.8|592.5|593.8|592.5|594.3|593|593.3|592|715
1624041000000|2021-06-18 18:30:00|593.5|592.3|593.3|592|593.8|592.5|593|591.8|288
1624041300000|2021-06-18 18:35:00|593|591.8|593.3|592|593.3|592|593|591.8|16
1624041600000|2021-06-18 18:40:00|593.5|592.3|593.3|592|593.5|592.3|593.3|592|306
1624041900000|2021-06-18 18:45:00|593.5|592.3|593.3|592|593.5|592.3|593.3|592|207
1624042200000|2021-06-18 18:50:00|593|591.8|593.3|592|593.3|592|593|591.8|21
1624042500000|2021-06-18 18:55:00|593.5|592.3|593.3|592|593.5|592.3|593.3|592|11
1624042800000|2021-06-18 19:00:00|593.5|592.3|593.3|592|593.8|592.5|593.3|592|113
1624043100000|2021-06-18 19:05:00|||||||||4
1624043400000|2021-06-18 19:10:00|593.5|592.3|593.5|592.3|593.5|592.3|593.5|592.3|7
1624043700000|2021-06-18 19:15:00|||||||||35
1624044000000|2021-06-18 19:20:00|||||||||3
1624044300000|2021-06-18 19:25:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|89
1624044600000|2021-06-18 19:30:00|593.3|592|593.3|592|593.5|592|593.3|592|27
1624044900000|2021-06-18 19:35:00|593|591.8|593.3|592|593.3|592|593|591.8|112
1624045200000|2021-06-18 19:40:00|593|591.8|593.3|592|593.3|592|593|591.8|96
1624045500000|2021-06-18 19:45:00|593|591.8|592.8|591.5|593|591.8|592.8|591.5|137
1624045800000|2021-06-18 19:50:00|592.5|591.3|592.5|591.3|592.5|591.3|592.5|591.3|128
1624046100000|2021-06-18 19:55:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|70
1624046400000|2021-06-18 20:00:00|592.8|591.5|592.3|591|592.8|591.5|592.3|591|96
1624046700000|2021-06-18 20:05:00|592|590.8|592.3|590.8|592.3|591|592|590.8|44
1624047000000|2021-06-18 20:10:00|592|591|592.3|591|592.3|591|592|590.8|15
1624047300000|2021-06-18 20:15:00|592.5|591.3|592.3|591|592.5|591.3|592.3|591|24
1624047600000|2021-06-18 20:20:00|592.5|590.8|592.3|591|592.5|591|592|590.8|78
1624047900000|2021-06-18 20:25:00|592|590.8|592|590.8|592.3|591|592|590.8|45
1624048200000|2021-06-18 20:30:00|592.3|591|592|590.8|592.3|591|592|590.8|17
1624048500000|2021-06-18 20:35:00|592.3|591|592|590.8|592.3|591|592|590.8|37
1624048800000|2021-06-18 20:40:00|591.8|590.5|591.3|590|591.8|590.5|591.3|590|111
1624049100000|2021-06-18 20:45:00|591.5|590.3|591.5|590.3|591.5|590.3|591.3|590|172
1624049400000|2021-06-18 20:50:00|591.8|590.5|591.5|590|591.8|590.5|591.5|590|45
1624049700000|2021-06-18 20:55:00|591.3|589.8|591.8|589.8|591.8|589.8|590.5|589.3|100
1624237200000|2021-06-21 01:00:00|597|595.8|597|595.8|597.8|596.5|597|595.5|103
1624237500000|2021-06-21 01:05:00|597.3|596|597.3|596|597.5|596.3|597.3|596|108
1624237800000|2021-06-21 01:10:00|597.5|596.3|597.8|596.5|598.3|596.8|597.3|596|48
1624238100000|2021-06-21 01:15:00|597.5|596.3|597.5|596.3|598|596.8|597.5|596.3|19
1624238400000|2021-06-21 01:20:00|597.3|596|597.8|596.5|597.8|596.5|597.3|596|26
1624238700000|2021-06-21 01:25:00|598|596.8|598|596.8|598.3|597|597.5|596.3|34
1624239000000|2021-06-21 01:30:00|597.8|596.5|597.5|596.3|598|596.8|597.3|596|65
1624239300000|2021-06-21 01:35:00|597.8|596.5|597.5|596.3|598|596.8|597.5|596.3|78
1624239600000|2021-06-21 01:40:00|597.8|596.5|597.5|596.3|598.3|597|597.5|596.3|35
1624239900000|2021-06-21 01:45:00|597.8|596.5|598.5|597|598.5|597.3|597.5|596.5|16
1624240200000|2021-06-21 01:50:00|598.3|597.3|598.5|597.3|598.5|597.3|598.3|596.8|25
1624240500000|2021-06-21 01:55:00|598.3|597|597.8|596.5|598.5|597|597.8|596.5|28
1624240800000|2021-06-21 02:00:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|6
1624241100000|2021-06-21 02:05:00|597.8|596.5|597.8|596.5|598.3|596.8|597.5|596.3|16
1624241400000|2021-06-21 02:10:00|598|596.8|598|596.8|598.3|597|598|596.5|41
1624241700000|2021-06-21 02:15:00|598.3|597|597.8|596.5|598.3|597|597.8|596.5|10
1624242000000|2021-06-21 02:20:00|598|596.8|598.3|597|598.3|597|597.8|596.5|7
1624242300000|2021-06-21 02:25:00|598.5|597.3|598.3|597|598.5|597.3|598.3|597|10
1624242600000|2021-06-21 02:30:00|598|596.8|597.8|596.5|598.3|597|597.8|596.3|16
1624242900000|2021-06-21 02:35:00|597.5|596.3|597.8|596.5|598|596.8|597.5|596.3|17
1624243200000|2021-06-21 02:40:00|597.5|596.3|598|596.8|598|596.8|597.5|596.3|28
1624243500000|2021-06-21 02:45:00|597.8|596.5|598.3|597|598.5|597|597.8|596.5|24
1624243800000|2021-06-21 02:50:00|598.5|597.3|598|596.5|598.5|597.3|598|596.5|13
1624244100000|2021-06-21 02:55:00|597.8|596.8|598.3|597|598.3|597|597.8|596.5|12
1624244400000|2021-06-21 03:00:00|598.5|596.8|597.5|596.3|598.5|596.8|597.5|596.3|15
1624244700000|2021-06-21 03:05:00|597.3|596|597.3|596|597.5|596.3|597|595.8|17
1624245000000|2021-06-21 03:10:00|597.5|595.8|597.3|596|597.5|596|597|595.8|6
1624245300000|2021-06-21 03:15:00|597|595.8|597|595.8|597.3|596|596.8|595.5|20
1624245600000|2021-06-21 03:20:00|596.8|595.5|597|595.8|597|595.8|596.8|595.5|10
1624245900000|2021-06-21 03:25:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|25
1624246200000|2021-06-21 03:30:00|596.5|595.3|596|594.8|596.5|595.3|596|594.5|28
1624246500000|2021-06-21 03:35:00|595.8|594.5|595.8|594.3|595.8|594.8|595.5|594.3|22
1624246800000|2021-06-21 03:40:00|596|594.5|595.8|594.3|596|594.8|595.8|594.3|22
1624247100000|2021-06-21 03:45:00|595.5|594.5|595.5|594|595.8|594.5|595.3|594|150
1624247400000|2021-06-21 03:50:00|595.3|594.3|596|594.8|596|594.8|595.3|594|53
1624247700000|2021-06-21 03:55:00|596.3|595|596.3|595|596.3|595|596|594.8|9
1624248000000|2021-06-21 04:00:00|596|594.8|596|594.8|596|594.8|596|594.5|0
1624248300000|2021-06-21 04:05:00|596.3|595|596.3|595|596.3|595|596|595|10
1624248600000|2021-06-21 04:10:00|596|594.8|596.3|595|596.3|595|596|594.8|45
1624248900000|2021-06-21 04:15:00|596|594.8|595.8|594.3|596|594.8|595.5|594.3|16
1624249200000|2021-06-21 04:20:00|595.5|594.5|595.8|594.5|595.8|594.5|595.5|594.3|38
1624249500000|2021-06-21 04:25:00|595.5|594.3|595.5|594.3|595.5|594.3|595.5|594|14
1624249800000|2021-06-21 04:30:00|595.3|594|594.8|593.5|595.5|594.3|594.8|593.5|55
1624250100000|2021-06-21 04:35:00|594.5|593.3|594.5|593.3|594.8|593.5|594.5|593.3|61
1624250400000|2021-06-21 04:40:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|3
1624250700000|2021-06-21 04:45:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|0
1624251000000|2021-06-21 04:50:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.5|2
1624251300000|2021-06-21 04:55:00|595|593.8|594.8|593.5|595|593.8|594.8|593.3|15
1624251600000|2021-06-21 05:00:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|19
1624251900000|2021-06-21 05:05:00|594.8|593.5|595|593.8|595|593.8|594.8|593.5|4
1624252200000|2021-06-21 05:10:00|595.3|594|594.8|593.5|595.3|594|594.8|593.5|1
1624252500000|2021-06-21 05:15:00|595|593.3|594.5|593.3|595|593.3|594.5|593|60
1624252800000|2021-06-21 05:20:00|594.8||594.5||594.8||594.5||2
1624253100000|2021-06-21 05:25:00|594.8|593.5|594.8|593.5|594.8|593.5|594.8|593.5|15
1624253400000|2021-06-21 05:30:00|594.5|593.3|594.3|593|594.5|593.3|594|592.8|36
1624253700000|2021-06-21 05:35:00|594|592.8|594.8|593.5|595|593.8|594|592.8|20
1624254000000|2021-06-21 05:40:00|594.5|593.3|595.3|594|595.3|594|594.5|593.3|37
1624254300000|2021-06-21 05:45:00|595|593.8|594.3|593|595|593.8|594.3|593|13
1624254600000|2021-06-21 05:50:00|594.5|592.8|593.8|592.5|594.5|593|593.8|592.5|18
1624254900000|2021-06-21 05:55:00|594|592.8|594.3|593|594.3|593|594|592.5|31
1624255200000|2021-06-21 06:00:00|594.5|593.3|594.3|593|595|593.8|594|592.8|68
1624255500000|2021-06-21 06:05:00|594|592.8|594|592.8|594.3|593|594|592.8|197
1624255800000|2021-06-21 06:10:00|594.3|593|594.5|593.3|594.5|593.3|593.8|592.5|68
1624256100000|2021-06-21 06:15:00|594.3|593|594.5|593.3|594.8|593.5|594.3|593|67
1624256400000|2021-06-21 06:20:00|594.8|593.5|594.3|593|595|593.8|594.3|593|198
1624256700000|2021-06-21 06:25:00|594.5|593.3|594.5|593.3|594.8|593.5|594.3|593|35
1624257000000|2021-06-21 06:30:00|594.3|593|595|593.8|595.5|594|594.3|593|69
1624257300000|2021-06-21 06:35:00|594.8|593.5|594|592.8|594.8|593.5|594|592.8|2022
1624257600000|2021-06-21 06:40:00|594.3|593|594|592.8|594.3|593|593.8|592.5|72
1624257900000|2021-06-21 06:45:00|594.3|593|595|593.8|595|593.8|594|592.8|212
1624258200000|2021-06-21 06:50:00|594.8|593.5|594|592.8|594.8|593.5|594|592.8|81
1624258500000|2021-06-21 06:55:00|594.3|593|593.8|592.5|594.3|593|593.5|592.3|233
1624258800000|2021-06-21 07:00:00|594|592.8|593.3|592|594.3|593|593.3|592|160
1624259100000|2021-06-21 07:05:00|593.5|592.3|592.8|591.5|593.5|592.3|592.5|591.3|310
1624259400000|2021-06-21 07:10:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591|145
1624259700000|2021-06-21 07:15:00|592.3|591|592.5|591.3|592.8|591.5|592.3|591|237
1624260000000|2021-06-21 07:20:00|592.3|591|592.3|591|592.3|591|591.8|590.5|141
1624260300000|2021-06-21 07:25:00|592|590.8|591.8|590.5|592|590.8|591.8|590.5|252
1624260600000|2021-06-21 07:30:00|592|590.8|592|590.5|592|590.8|591.8|590.5|372
1624260900000|2021-06-21 07:35:00|591.8|590.8|592.5|591.3|592.8|591.5|591.5|590.3|403
1624261200000|2021-06-21 07:40:00|592.8|591.5|593.8|592.5|594|592.5|592.8|591.3|291
1624261500000|2021-06-21 07:45:00|594|592.8|593.8|592.5|594.3|593|593.8|592.3|285
1624261800000|2021-06-21 07:50:00|594|592.8|594.3|593|594.3|593|594|592.8|306
1624262100000|2021-06-21 07:55:00|594|592.8|594.3|593|594.5|593.3|594|592.8|191
1624262400000|2021-06-21 08:00:00|594|592.8|592.5|591.3|594|593|592.5|591.3|276
1624262700000|2021-06-21 08:05:00|592.8|591.5|593|591.8|593.3|592|592.8|591.5|220
1624263000000|2021-06-21 08:10:00|593.3|592|594.3|593|594.3|593|593.3|592|213
1624263300000|2021-06-21 08:15:00|594|592.8|593.5|592.3|594.3|593|593.5|592.3|152
1624263600000|2021-06-21 08:20:00|593.8|592.5|594|592.8|594.8|593.5|593.5|592.3|590
1624263900000|2021-06-21 08:25:00|593.8|592.5|594|592.8|594|592.8|593.3|592|797
1624264200000|2021-06-21 08:30:00|593.8|592.5|594|592.8|594.3|593|593.8|592.5|785
1624264500000|2021-06-21 08:35:00|593.8|592.5|593.8|592.5|594.3|593|593.5|592.3|585
1624264800000|2021-06-21 08:40:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|477
1624265100000|2021-06-21 08:45:00|592.8|591.5|592.8|591.5|593.3|592|592.5|591.3|139
1624265400000|2021-06-21 08:50:00|592.5|591.3|592.8|591.3|592.8|591.5|592.3|591|260
1624265700000|2021-06-21 08:55:00|592.5|591.5|593.3|592|593.3|592|592.5|591.3|879
1624266000000|2021-06-21 09:00:00|593|591.8|593|591.8|593.3|592|592.8|591.5|176
1624266300000|2021-06-21 09:05:00|593.3|592|592.8|591.5|593.8|592.5|592.8|591.5|352
1624266600000|2021-06-21 09:10:00|593|591.8|593.5|592.3|593.5|592.3|592.8|591.5|244
1624266900000|2021-06-21 09:15:00|593.8|592.5|594|592.8|594|592.8|593.5|592.3|251
1624267200000|2021-06-21 09:20:00|593.8|592.5|593.8|592.5|594.3|593|593.8|592.5|289
1624267500000|2021-06-21 09:25:00|594|592.8|594.3|593|594.5|593.3|594|592.5|257
1624267800000|2021-06-21 09:30:00|594.5|593.3|593.8|592.5|594.5|593.3|593.8|592.5|249
1624268100000|2021-06-21 09:35:00|594|592.8|593|591.8|594|592.8|593|591.8|223
1624268400000|2021-06-21 09:40:00|593.3|592|593|591.8|593.3|592|593|591.5|148
1624268700000|2021-06-21 09:45:00|593.3|592|592.8|591.5|593.3|592|592.8|591.5|137
1624269000000|2021-06-21 09:50:00|593|591.8|593|591.8|593|591.8|592.8|591.5|160
1624269300000|2021-06-21 09:55:00|593.3|592|592.5|591.3|593.3|592|592.5|591.3|154
1624269600000|2021-06-21 10:00:00|592.8|591.5|592.5|591.3|592.8|591.5|592|590.8|254
1624269900000|2021-06-21 10:05:00|592.3|591|592|590.8|592.5|591.3|592|590.8|242
1624270200000|2021-06-21 10:10:00|591.8|590.5|592|590.8|592.3|591|591.8|590.5|306
1624270500000|2021-06-21 10:15:00|591.8|590.5|591.8|590.5|592.3|590.8|591.8|590.5|186
1624270800000|2021-06-21 10:20:00|591.5|590.3|591.5|590.3|591.8|590.5|591.3|590|372
1624271100000|2021-06-21 10:25:00|591.8|590.5|591.3|590|592|590.8|591.3|590|446
1624271400000|2021-06-21 10:30:00|591.5|590.3|591.8|590.3|591.8|590.5|591.3|590|429
1624271700000|2021-06-21 10:35:00|591.5|590.5|591.5|590.3|591.8|590.5|591.5|590.3|253
1624272000000|2021-06-21 10:40:00|591.8|590.5|591|589.8|591.8|590.5|590.8|589.5|6380
1624272300000|2021-06-21 10:45:00|590.8|589.5|591|589.5|591|589.8|590.5|589.3|215
1624272600000|2021-06-21 10:50:00|591.3|589.8|590.8|589.5|591.3|590|590.8|589.5|363
1624272900000|2021-06-21 10:55:00|591|589.8|590.3|589|591|589.8|590.3|589|301
1624273200000|2021-06-21 11:00:00|590|588.8|591|589.8|591|589.8|589.8|588.5|915
1624273500000|2021-06-21 11:05:00|590.8|589.5|591.3|590|591.5|590.3|590.8|589.5|659
1624273800000|2021-06-21 11:10:00|591|589.8|591.3|590|591.3|590|590.8|589.5|108
1624274100000|2021-06-21 11:15:00|591|589.8|590.8|589.5|591.3|590|590.8|589.5|152
1624274400000|2021-06-21 11:20:00|591|589.8|590.8|589.5|591|589.8|590.3|589|156
1624274700000|2021-06-21 11:25:00|590.5|589.3|590.8|589.5|591|589.8|590.5|589.3|145
1624275000000|2021-06-21 11:30:00|590.5|589.3|590|588.8|590.8|589.5|590|588.8|174
1624275300000|2021-06-21 11:35:00|589.8|588.5|590|588.8|590|588.8|589.8|588.5|385
1624275600000|2021-06-21 11:40:00|589.8|588.5|589.8|588.5|590|588.8|589.8|588.5|149
1624275900000|2021-06-21 11:45:00|590|588.8|589.8|588.5|590|588.8|589.8|588.5|384
1624276200000|2021-06-21 11:50:00|590|588.3|590.3|589|590.3|589|589.8|588.3|210
1624276500000|2021-06-21 11:55:00|590.5|589.3|590|588.8|590.5|589.3|589.8|588.5|246
1624276800000|2021-06-21 12:00:00|590.3|589|590|588.8|590.3|589|589.5|588.3|588
1624277100000|2021-06-21 12:05:00|589.8|588.5|589.8|588.5|590|588.8|589.3|588|251
1624277400000|2021-06-21 12:10:00|590|588.8|590|588.8|590|588.8|589.8|588.5|450
1624277700000|2021-06-21 12:15:00|589.8|588.5|590.8|589.5|590.8|589.5|589.8|588.5|237
1624278000000|2021-06-21 12:20:00|591|589.3|590.5|589.3|591|589.8|590.3|589|459
1624278300000|2021-06-21 12:25:00|590.3|589|589.8|588.5|590.5|589.3|589.8|588.5|162
1624278600000|2021-06-21 12:30:00|589.5|588.3|589.8|588.5|589.8|588.5|589.3|588|492
1624278900000|2021-06-21 12:35:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588.3|192
1624279200000|2021-06-21 12:40:00|589.3|588|588.8|587.5|589.5|588.3|588.5|587.3|735
1624279500000|2021-06-21 12:45:00|588.5|587.3|588.5|587.3|589|587.8|588.5|587.3|260
1624279800000|2021-06-21 12:50:00|588.8|587.5|588.8|587.5|589|587.8|588.5|587.3|324
1624280100000|2021-06-21 12:55:00|589|587.3|588.8|587.5|589|587.8|588.8|587.3|254
1624280400000|2021-06-21 13:00:00|588.5|587.3|587.5|586.3|588.5|587.3|587.3|586|760
1624280700000|2021-06-21 13:05:00|587.8|586.5|587.3|586|587.8|586.5|586.5|585.3|621
1624281000000|2021-06-21 13:10:00|587|585.8|588|586.8|588|586.8|587|585.8|546
1624281300000|2021-06-21 13:15:00|587.8|586.5|589.3|588|589.5|588.3|587.8|586.5|1217
1624281600000|2021-06-21 13:20:00|589.5|588.3|590.3|589|590.5|589.3|589.3|588|839
1624281900000|2021-06-21 13:25:00|590.5|589.3|591|589.8|591|589.8|590.5|589.3|925
1624282200000|2021-06-21 13:30:00|590.8|589.5|590.5|589.3|590.8|589.5|590|588.8|655
1624282500000|2021-06-21 13:35:00|590.8|589.5|591.3|590|591.8|590.5|589.8|588.5|872
1624282800000|2021-06-21 13:40:00|591.5|590.3|591.3|590|591.8|590.5|590.8|589.5|557
1624283100000|2021-06-21 13:45:00|591|589.8|591.5|590|591.5|590.3|590.5|589.3|395
1624283400000|2021-06-21 13:50:00|591.3|590.3|591|589.8|591.5|590.3|591|589.5|173
1624283700000|2021-06-21 13:55:00|591.3|590|591|589.8|591.3|590|590.8|589.3|263
1624284000000|2021-06-21 14:00:00|590.8|589.5|592.3|591|592.8|591.5|590.8|589.5|697
1624284300000|2021-06-21 14:05:00|592.5|591.3|594.5|593.3|594.5|593.3|592.3|591|1645
1624284600000|2021-06-21 14:10:00|594.8|593|595.3|594|595.3|594|594.5|593|1716
1624284900000|2021-06-21 14:15:00|595.5|594.3|596.5|595.3|597.3|595.8|595.3|594|1580
1624285200000|2021-06-21 14:20:00|596.8|595.5|596.8|595.5|596.8|595.5|596.3|595|605
1624285500000|2021-06-21 14:25:00|597|595.8|597|595.8|597.5|596.3|597|595.5|1514
1624285800000|2021-06-21 14:30:00|597.3|596|598|596.8|598.3|597|597|595.8|1820
1624286100000|2021-06-21 14:35:00|598.3|597|597.8|596.5|598.5|597.3|597.5|596.3|969
1624286400000|2021-06-21 14:40:00|598|596.8|597|595.8|598.3|597|596.8|595.5|1343
1624286700000|2021-06-21 14:45:00|597.3|596|597.3|596|597.5|596.3|596.8|595.5|492
1624287000000|2021-06-21 14:50:00|597.5|596.3|597|595.8|597.5|596.3|596.8|595.5|296
1624287300000|2021-06-21 14:55:00|596.8|595.5|597|595.8|597.3|596|596.8|595.5|1178
1624287600000|2021-06-21 15:00:00|597.3|596|596.3|595|597.3|596|596|594.8|517
1624287900000|2021-06-21 15:05:00|596.5|595.3|595.8|594.5|596.5|595.3|595.8|594.5|541
1624288200000|2021-06-21 15:10:00|596|594.8|595.8|594.5|596|594.8|595.3|594|455
1624288500000|2021-06-21 15:15:00|596|594.8|596.3|595|596.3|595|595.3|594|714
1624288800000|2021-06-21 15:20:00|596.5|594.8|596.3|595|596.8|595.5|595.8|594.5|648
1624289100000|2021-06-21 15:25:00|596|594.8|596|594.8|597|595.8|595.5|594.3|3778
1624289400000|2021-06-21 15:30:00|596.3|595|597|595.8|597.3|596|595.8|594.5|16323
1624289700000|2021-06-21 15:35:00|597.3|596|597.3|596|597.5|596.3|597|595.8|406
1624290000000|2021-06-21 15:40:00|597|595.8|597.8|596.5|598|596.8|597|595.8|392
1624290300000|2021-06-21 15:45:00|598|596.8|598.5|597.3|598.8|597.5|597.8|596.5|5023
1624290600000|2021-06-21 15:50:00|598.8|597.5|598.8|597.5|599.3|598|598|596.8|578
1624290900000|2021-06-21 15:55:00|598.5|597.3|598.8|597.5|599.3|598|598.5|597.3|1312
1624291200000|2021-06-21 16:00:00|599|597.8|599.5|598.3|599.5|598.3|599|597.5|452
1624291500000|2021-06-21 16:05:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|513
1624291800000|2021-06-21 16:10:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|287
1624292100000|2021-06-21 16:15:00|600|598.8|599|597.8|600|598.8|599|597.8|520
1624292400000|2021-06-21 16:20:00|599.3|598|599|597.8|599.3|598|599|597.8|223
1624292700000|2021-06-21 16:25:00|599.3|598|598.8|597.5|599.5|598.3|598.5|597.3|469
1624293000000|2021-06-21 16:30:00|599|597.8|599.3|598|599.3|598|598.8|597.5|223
1624293300000|2021-06-21 16:35:00|599.5|598.3|599.8|598.5|599.8|598.5|599.3|598|195
1624293600000|2021-06-21 16:40:00|600|598.8|600|598.8|600|598.8|599.5|598.3|1036
1624293900000|2021-06-21 16:45:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|274
1624294200000|2021-06-21 16:50:00|600|598.3|600|598.8|600.3|599|600|598.3|87
1624294500000|2021-06-21 16:55:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|138
1624294800000|2021-06-21 17:00:00|600|598.8|600.3|599|600.5|599.3|599.8|598.5|357
1624295100000|2021-06-21 17:05:00|600.5|598.8|600.3|599|600.5|599|600|598.8|118
1624295400000|2021-06-21 17:10:00|600|598.8|600|598.8|600.3|599|600|598.8|309
1624295700000|2021-06-21 17:15:00|599.8|598.5|600.3|598.8|600.3|599|599.5|598.3|255
1624296000000|2021-06-21 17:20:00|600|599|600|598.8|600.3|599|599.8|598.5|135
1624296300000|2021-06-21 17:25:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598.3|273
1624296600000|2021-06-21 17:30:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|83
1624296900000|2021-06-21 17:35:00|599.8|598.5|599.8|598.5|599.8|598.8|599.5|598.3|125
1624297200000|2021-06-21 17:40:00|599.5|598.3|599|597.8|599.8|598.5|599|597.8|153
1624297500000|2021-06-21 17:45:00|599.3|598|599|597.8|599.3|598|598.5|597.3|275
1624297800000|2021-06-21 17:50:00|599.3|598|598.8|597.5|599.3|598|598.5|597.3|380
1624298100000|2021-06-21 17:55:00|599|597.8|600|598.8|600|598.8|599|597.5|189
1624298400000|2021-06-21 18:00:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|294
1624298700000|2021-06-21 18:05:00|600|598.8|599.8|598.3|600|598.8|599.5|598.3|681
1624299000000|2021-06-21 18:10:00|599.5|598.5|599.5|598.3|599.8|598.5|599.5|598.3|127
1624299300000|2021-06-21 18:15:00|599.8|598.5|599.5|598|599.8|598.5|599.3|598|251
1624299600000|2021-06-21 18:20:00|599.3|598.3|600.3|599|600.5|599.3|598.8|597.5|596
1624299900000|2021-06-21 18:25:00|600|598.8|600.3|599|600.5|599.3|599.8|598.5|980
1624300200000|2021-06-21 18:30:00|600|598.8|600.3|599|600.5|599.3|600|598.8|356
1624300500000|2021-06-21 18:35:00|600|598.8|600.3|599|600.3|599|600|598.8|194
1624300800000|2021-06-21 18:40:00|600|598.8|600.3|599|600.5|599.3|600|598.8|184
1624301100000|2021-06-21 18:45:00|600|598.8|600.3|599|600.3|599|600|598.8|138
1624301400000|2021-06-21 18:50:00|600|598.8|600.3|599|600.3|599|600|598.8|96
1624301700000|2021-06-21 18:55:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|91
1624302000000|2021-06-21 19:00:00|600.8|599.5|600.8|599.5|600.8|599.5|600.3|599|150
1624302300000|2021-06-21 19:05:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|13
1624302600000|2021-06-21 19:10:00|600.3|599|600.5|599|600.5|599.3|600.3|599|39
1624302900000|2021-06-21 19:15:00|600.3|599.3|600.5|599.3|600.5|599.3|600|598.8|86
1624303200000|2021-06-21 19:20:00|600.3|599|600.3|599|600.5|599.3|600.3|599|11
1624303500000|2021-06-21 19:25:00|600|598.8|600|598.8|600.3|599|600|598.8|13
1624303800000|2021-06-21 19:30:00|600.3||600||600.3||600||25
1624304100000|2021-06-21 19:35:00|600.3|599|600.3|599|600.5|599|600|598.8|87
1624304400000|2021-06-21 19:40:00|600|598.8|600|598.8|600|598.8|600|598.8|49
1624304700000|2021-06-21 19:45:00|600.3|599|600.3|599|600.5|599.3|600.3|599|49
1624305000000|2021-06-21 19:50:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|26
1624305300000|2021-06-21 19:55:00|600.3|598.8|600.3|599|600.3|599|600.3|598.8|28
1624305600000|2021-06-21 20:00:00|600|598.8|600|598.8|600|598.8|600|598.8|23
1624305900000|2021-06-21 20:05:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|18
1624306200000|2021-06-21 20:10:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|6
1624306500000|2021-06-21 20:15:00|||||||||23
1624306800000|2021-06-21 20:20:00|600||599.8||600||599.8||3
1624307100000|2021-06-21 20:25:00|||||||||17
1624307400000|2021-06-21 20:30:00|599.5|598.3|599.8|598.3|599.8|598.5|599.5|598.3|11
1624307700000|2021-06-21 20:35:00|599.5|598.5|599.5|598.3|599.8|598.5|599.5|598.3|15
1624308000000|2021-06-21 20:40:00|599.8|598.5|600|598.8|600|598.8|599.8|598.3|22
1624308300000|2021-06-21 20:45:00|599.8|598.5|599.8|598.5|599.8|598.8|599.5|598.3|44
1624308600000|2021-06-21 20:50:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|20
1624308900000|2021-06-21 20:55:00|600|598.8|600|598.5|600|598.8|599.8|598.3|317
1624309200000|2021-06-21 21:00:00|600.3|598|599.5|597.8|600.3|599|599.5|597.8|4
1624309800000|2021-06-21 21:10:00|600|598|600|598|600|598|600|598|0
1624310100000|2021-06-21 21:15:00|599.8|598.3|599.8|598.3|599.8|598.3|599.8|598.3|0
1624311600000|2021-06-21 21:40:00||597.8||597.8||597.8||597.8|0
1624312500000|2021-06-21 21:55:00|||||||||1
1624323600000|2021-06-22 01:00:00|600.3|598.8|599.8|598.3|600.5|599.3|599.5|598.3|57
1624323900000|2021-06-22 01:05:00|599.5|598.5|599|597.8|599.8|598.5|599|597.8|28
1624324200000|2021-06-22 01:10:00|599.3|598|600|598.5|600|598.8|599|598|94
1624324500000|2021-06-22 01:15:00|599.8|598.8|600.5|599.3|600.5|599.3|599.8|598.5|38
1624324800000|2021-06-22 01:20:00|600.8|599.5|600.8|599.3|601|599.8|600.5|599.3|47
1624325100000|2021-06-22 01:25:00|600.5|599.5|600.8|599.5|601|599.8|600.5|599.3|7
1624325400000|2021-06-22 01:30:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|6
1624325700000|2021-06-22 01:35:00|600.5|599.3|601.5|600|601.5|600.3|600.5|599.3|51
1624326000000|2021-06-22 01:40:00|601.3|600.3|601.5|600.3|601.8|600.5|601.3|600|24
1624326300000|2021-06-22 01:45:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|31
1624326600000|2021-06-22 01:50:00|601.3|600|601.3|600|601.5|600.3|601|599.8|11
1624326900000|2021-06-22 01:55:00|601|599.8|601.5|600.3|601.5|600.3|601|599.8|7
1624327200000|2021-06-22 02:00:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|32
1624327500000|2021-06-22 02:05:00|601.3|600|601|599.8|601.3|600|601|599.8|27
1624327800000|2021-06-22 02:10:00|601.3|599.5|600.8|599.5|601.3|599.8|600.5|599.3|10
1624328100000|2021-06-22 02:15:00|601|599.3|601|599.8|601|599.8|600.8|599.3|77
1624328400000|2021-06-22 02:20:00|600.8|599.5|600.8|599.5|600.8|599.8|600.8|599.5|0
1624328700000|2021-06-22 02:25:00|601|599.8|601|599.8|601|599.8|601|599.5|2
1624329000000|2021-06-22 02:30:00|601.3|599.5|601.3|600|601.5|600.3|601.3|599.5|10
1624329300000|2021-06-22 02:35:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600|53
1624329600000|2021-06-22 02:40:00|||||||||137
1624329900000|2021-06-22 02:45:00|601.3|600|601.3|600|601.3|600|601.3|600|56
1624330200000|2021-06-22 02:50:00|601|599.8|601.3|600|601.3|600|601|599.8|9
1624330500000|2021-06-22 02:55:00|601.5||601.3||601.5||601.3||44
1624330800000|2021-06-22 03:00:00|601.5|600.3|601.5|600.3|601.5|600.3|601.3|600|13
1624331100000|2021-06-22 03:05:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|11
1624331400000|2021-06-22 03:10:00|601.3|600|601.8|600.5|602|600.8|601.3|600|49
1624331700000|2021-06-22 03:15:00|601.5|600.3|601.8|600.5|602|600.5|601.5|600.3|19
1624332000000|2021-06-22 03:20:00|602|600.8|602|600.8|602|600.8|601.8|600.5|28
1624332300000|2021-06-22 03:25:00|602.3|601|602|600.5|602.3|601|601.8|600.5|23
1624332600000|2021-06-22 03:30:00|601.8|600.8|602|600.8|602|600.8|601.8|600.5|35
1624332900000|2021-06-22 03:35:00|601.8|600.5|602|600.8|602.3|600.8|601.8|600.5|19
1624333200000|2021-06-22 03:40:00|||||||||5
1624333500000|2021-06-22 03:45:00|||||||||3
1624333800000|2021-06-22 03:50:00|602.3|600.5|602|600.8|602.3|600.8|601.8|600.5|100
1624334400000|2021-06-22 04:00:00|||||||||1
1624334700000|2021-06-22 04:05:00|601.8|600.5|601.8|600.5|602|600.5|601.8|600.3|14
1624335000000|2021-06-22 04:10:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600.3|31
1624335300000|2021-06-22 04:15:00|601.8|600.5|601.8|600.5|601.8|600.5|601.5|600.3|17
1624335600000|2021-06-22 04:20:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|7
1624335900000|2021-06-22 04:25:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|1
1624336200000|2021-06-22 04:30:00|602||601.8||602||601.8||0
1624336500000|2021-06-22 04:35:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|5
1624336800000|2021-06-22 04:40:00||600.3||600.5||600.5||600.3|6
1624337400000|2021-06-22 04:50:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600.3|0
1624337700000|2021-06-22 04:55:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|0
1624338000000|2021-06-22 05:00:00|||||||||8
1624338300000|2021-06-22 05:05:00|601.3|600|601.3|599.8|601.5|600.3|601|599.8|22
1624338600000|2021-06-22 05:10:00|601|600|601.3|600|601.5|600|601|599.8|13
1624338900000|2021-06-22 05:15:00|601|599.8|601|599.8|601.3|600|601|599.8|6
1624339200000|2021-06-22 05:20:00|601.3|600|601|599.8|601.3|600|601|599.8|6
1624339500000|2021-06-22 05:25:00|601.3|600|601.3|600|601.3|600|601|600|2
1624339800000|2021-06-22 05:30:00|601|599.8|601.3|600|601.5|600.3|600.8|599.5|150
1624340100000|2021-06-22 05:35:00|601.5|600.3|601.3|599.8|601.5|600.3|600.8|599.5|20
1624340400000|2021-06-22 05:40:00|601|600|601.3|600|601.5|600|601|599.8|38
1624340700000|2021-06-22 05:45:00|601.5|599.8|601.3|600|601.5|600.3|601.3|599.8|17
1624341000000|2021-06-22 05:50:00|601|599.8|600.8|599.5|601|600|600.8|599.5|37
1624341300000|2021-06-22 05:55:00|601|599.3|601|599.8|601|599.8|600.8|599.3|21
1624341600000|2021-06-22 06:00:00|601.3|600|601.8|600.3|601.8|600.3|601|599.8|44
1624341900000|2021-06-22 06:05:00|601.5|600.5|601.8|600.5|601.8|600.5|601.3|600|43
1624342200000|2021-06-22 06:10:00|602|600.8|602|600.5|602|600.8|601.5|600.3|39
1624342500000|2021-06-22 06:15:00|601.8|600.8|602.3|601|602.3|601|601.8|600.3|152
1624342800000|2021-06-22 06:20:00|602|600.8|602.3|601|602.3|601|602|600.8|67
1624343100000|2021-06-22 06:25:00|602|600.8|602|600.8|602.3|601|602|600.8|181
1624343400000|2021-06-22 06:30:00|602.3|601|602.3|601|602.3|601|602|600.8|80
1624343700000|2021-06-22 06:35:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|133
1624344000000|2021-06-22 06:40:00|602.5|601.3|601.8|600.5|602.5|601.3|601.8|600.5|84
1624344300000|2021-06-22 06:45:00|602|600.8|602.3|601|602.3|601|601.8|600.5|63
1624344600000|2021-06-22 06:50:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|303
1624344900000|2021-06-22 06:55:00|602.5|601.3|602.5|601.3|602.8|601.5|602.3|601|124
1624345200000|2021-06-22 07:00:00|602.3|601|603|601.8|603.5|602.3|602.3|601|288
1624345500000|2021-06-22 07:05:00|602.8|601.5|600.3|598.8|602.8|601.5|600|598.8|1251
1624345800000|2021-06-22 07:10:00|600.5|599|601.3|599.8|602.5|601.3|600.3|599|1621
1624346100000|2021-06-22 07:15:00|601|600|601.3|600|601.3|600|600.8|599.5|342
1624346400000|2021-06-22 07:20:00|601|599.8|600.5|599.3|601.3|600|600.5|599.3|298
1624346700000|2021-06-22 07:25:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|63
1624347000000|2021-06-22 07:30:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|203
1624347300000|2021-06-22 07:35:00|600.8|599.5|600.3|599|600.8|599.5|600|598.8|317
1624347600000|2021-06-22 07:40:00|600|598.8|600.5|599.3|600.8|599.5|600|598.8|203
1624347900000|2021-06-22 07:45:00|600.3|599|600|598.8|600.5|599.3|599.8|598.5|326
1624348200000|2021-06-22 07:50:00|599.8|598.5|599.5|598|600.3|599|599.3|598|198
1624348500000|2021-06-22 07:55:00|599.3|598.3|599.3|598|599.5|598.3|598.5|597.3|1352
1624348800000|2021-06-22 08:00:00|599|597.8|599.5|598.3|600.3|599|599|597.5|465
1624349100000|2021-06-22 08:05:00|599.8|598.5|600|598.8|600.3|599|599.5|598.3|515
1624349400000|2021-06-22 08:10:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|140
1624349700000|2021-06-22 08:15:00|599.5|598.3|599.5|598.3|600|598.8|599.5|598.3|186
1624350000000|2021-06-22 08:20:00|599.3|598|599.3|598|599.5|598.3|599.3|598|195
1624350300000|2021-06-22 08:25:00|599.5|598.3|599|597.8|599.8|598.5|598.8|597.5|1027
1624350600000|2021-06-22 08:30:00|599.3|598|599|597.8|599.5|598.3|598.8|597.5|990
1624350900000|2021-06-22 08:35:00|599.3|598|598.5|597.3|599.3|598|598.5|597.3|201
1624351200000|2021-06-22 08:40:00|598.8|597.5|598.5|597.3|599|597.8|598.3|597|6065
1624351500000|2021-06-22 08:45:00|598.3|597|598.3|597|598.5|597.3|598|596.8|1517
1624351800000|2021-06-22 08:50:00|598.5|596.8|598.3|597|599|597.8|598.3|596.8|244
1624352100000|2021-06-22 08:55:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|171
1624352400000|2021-06-22 09:00:00|598.3|597|598.3|597|598.5|597|598|596.8|187
1624352700000|2021-06-22 09:05:00|598|596.8|597.8|596.5|598.5|597.3|597.3|596|340
1624353000000|2021-06-22 09:10:00|597.5|596.3|598|596.8|598.3|597|597.5|596.3|511
1624353300000|2021-06-22 09:15:00|597.8|596.5|597.8|596.5|598.3|597|597.8|596.5|154
1624353600000|2021-06-22 09:20:00|598|596.8|597.5|596.3|598|596.8|597.3|596|235
1624353900000|2021-06-22 09:25:00|597.3|596|597.5|596.3|597.8|596.3|597.3|596|235
1624354200000|2021-06-22 09:30:00|597.3|596|597.8|596.5|598|596.8|597.3|596|203
1624354500000|2021-06-22 09:35:00|597.5|596.3|597|595.8|597.8|596.5|596.8|595.5|265
1624354800000|2021-06-22 09:40:00|596.8|595.5|597.3|596|597.5|596.3|596.8|595.5|248
1624355100000|2021-06-22 09:45:00|597|595.8|597.3|596|597.5|596.3|597|595.8|304
1624355400000|2021-06-22 09:50:00|597.5|596.3|597.5|596.3|597.8|596.5|597.3|596|102
1624355700000|2021-06-22 09:55:00|597.3|596|597|595.8|597.5|596.3|597|595.8|154
1624356000000|2021-06-22 10:00:00|597.3|596|598|596.8|598|596.8|597.3|596|355
1624356300000|2021-06-22 10:05:00|597.8|596.5|598.8|597.5|598.8|597.5|597.8|596.5|451
1624356600000|2021-06-22 10:10:00|598.5|597.3|598.8|597.5|599|597.8|598.5|597.3|478
1624356900000|2021-06-22 10:15:00|598.5|597.3|598.5|597.3|598.8|597.5|598.3|597|386
1624357200000|2021-06-22 10:20:00|598.8|597.5|598.3|597|598.8|597.5|598.3|597|51
1624357500000|2021-06-22 10:25:00|598|596.8|598.5|597.3|598.5|597.3|598|596.8|124
1624357800000|2021-06-22 10:30:00|598.8|597|598.3|597|598.8|597.5|598.3|597|269
1624358100000|2021-06-22 10:35:00|598|596.8|597.8|596.5|598.3|597|597.8|596.5|163
1624358400000|2021-06-22 10:40:00|598|596.8|598|596.8|598|596.8|597.8|596.3|128
1624358700000|2021-06-22 10:45:00|597.8|596.5|597.5|596.3|598.3|597|597.5|596.3|268
1624359000000|2021-06-22 10:50:00|597.3|596|597.3|596|597.3|596|597|595.8|177
1624359300000|2021-06-22 10:55:00|597.5|596.3|597.3|596|597.5|596.3|597|595.8|247
1624359600000|2021-06-22 11:00:00|597|595.8|598|596.8|598|596.8|597|595.8|304
1624359900000|2021-06-22 11:05:00|598.3|597|598.3|597|598.5|597.3|598|596.8|185
1624360200000|2021-06-22 11:10:00|598|596.8|598|596.8|598.3|597|598|596.5|101
1624360500000|2021-06-22 11:15:00|597.8|596.5|598.3|596.8|598.3|596.8|597.8|596.5|46
1624360800000|2021-06-22 11:20:00|598|596.5|597.5|596.3|598.3|596.8|597.5|596|77
1624361100000|2021-06-22 11:25:00|597.3|596|598.3|597|598.3|597|597.3|596|157
1624361400000|2021-06-22 11:30:00|598.5|597.3|598.3|597|598.5|597.3|598|596.8|129
1624361700000|2021-06-22 11:35:00|598|596.8|597.8|596.5|598.5|597.3|597.5|596.3|92
1624362000000|2021-06-22 11:40:00|597.5|596.3|597.8|596.5|598|596.8|597.3|596|130
1624362300000|2021-06-22 11:45:00|598|596.8|597.3|596|598|596.8|597.3|596|1124
1624362600000|2021-06-22 11:50:00|597.5|596.3|597.5|596|597.5|596.3|597.3|596|161
1624362900000|2021-06-22 11:55:00|597.3|596.3|597.8|596.5|598|596.8|597.3|596|216
1624363200000|2021-06-22 12:00:00|598|596.8|597.3|596|598|596.8|597.3|596|187
1624363500000|2021-06-22 12:05:00|597.5|596.3|597.8|596.5|598.3|596.8|597.5|596.3|110
1624363800000|2021-06-22 12:10:00|597.5|596.3|598|596.8|598|596.8|597.5|596.3|268
1624364100000|2021-06-22 12:15:00|598.3|596.5|598.3|597|598.5|597.3|598.3|596.5|424
1624364400000|2021-06-22 12:20:00|598.5|597.3|599|597.8|599|597.8|598.5|597|198
1624364700000|2021-06-22 12:25:00|599.3|598|598.8|597.5|599.3|598|598.5|597.3|355
1624365000000|2021-06-22 12:30:00|598.5|597.3|599|597.8|599|597.8|598.5|597.3|408
1624365300000|2021-06-22 12:35:00|598.8|597.5|599|597.8|599|597.8|598.5|597.3|173
1624365600000|2021-06-22 12:40:00|598.8|597.5|599|597.8|599.3|598|598.5|597.3|433
1624365900000|2021-06-22 12:45:00|598.8|597.5|598.8|597.5|599|597.8|598.5|597.3|227
1624366200000|2021-06-22 12:50:00|598.5|597.3|599|597.8|599|597.8|598.5|597.3|379
1624366500000|2021-06-22 12:55:00|599.3|597.5|598.8|597.5|599.3|598|598.8|597.5|336
1624366800000|2021-06-22 13:00:00|599|597.8|598|596.8|599.5|598.3|598|596.8|906
1624367100000|2021-06-22 13:05:00|598.3|597|598.8|597.5|599.3|598|598|596.8|430
1624367400000|2021-06-22 13:10:00|599|597.3|599|597.8|599.3|598|598.8|597.3|114
1624367700000|2021-06-22 13:15:00|599.3|598|598.8|597.5|599.5|598|598.8|597.5|161
1624368000000|2021-06-22 13:20:00|599|597.8|599|597.8|599.3|598|598.8|597.5|121
1624368300000|2021-06-22 13:25:00|599.3|598|600.3|599|600.8|599.5|599.3|598|583
1624368600000|2021-06-22 13:30:00|600.5|599.3|599|597.8|600.5|599.3|599|597.8|320
1624368900000|2021-06-22 13:35:00|598.8|597.5|600.5|599.3|600.5|599.3|598.3|597|1060
1624369200000|2021-06-22 13:40:00|600.3|599|600.8|599.5|601|599.8|600|598.8|760
1624369500000|2021-06-22 13:45:00|601|599.8|601|599.8|601.5|600.3|600.8|599.3|2859
1624369800000|2021-06-22 13:50:00|600.8|599.5|600.3|598.8|601.3|600|600|598.8|389
1624370100000|2021-06-22 13:55:00|600|599|600.8|599.5|600.8|599.5|599.8|598.3|443
1624370400000|2021-06-22 14:00:00|600.5|599.3|599.8|598.5|600.8|599.5|599.8|598.5|7271
1624370700000|2021-06-22 14:05:00|600|598.8|600.5|599.3|601|599.8|599.3|598|840
1624371000000|2021-06-22 14:10:00|600.8|599.5|601.3|600|601.8|600.3|600.8|599.5|589
1624371300000|2021-06-22 14:15:00|601.5|600.3|601.5|600.3|602.5|601.3|601.5|600.3|467
1624371600000|2021-06-22 14:20:00|601.8|600.5|602.3|601|602.5|601.3|601.5|600.3|474
1624371900000|2021-06-22 14:25:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|349
1624372200000|2021-06-22 14:30:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|817
1624372500000|2021-06-22 14:35:00|603|601.8|601.8|600.5|603|601.8|601.8|600.5|453
1624372800000|2021-06-22 14:40:00|602|600.8|602.5|601.3|602.8|601.5|602|600.8|521
1624373100000|2021-06-22 14:45:00|602.3|601|602|600.8|602.8|601.5|601.8|600.5|325
1624373400000|2021-06-22 14:50:00|602.3|601|601.5|600.3|602.3|601|601.5|600.3|476
1624373700000|2021-06-22 14:55:00|601.3|600|601.5|600.3|602|600.8|601.3|600|435
1624374000000|2021-06-22 15:00:00|601.3|600|601|599.8|601.8|600.5|601|599.8|2756
1624374300000|2021-06-22 15:05:00|601.3|600|601|599.8|601.8|600.5|601|599.8|495
1624374600000|2021-06-22 15:10:00|601.3|600|601.3|600|601.5|600.3|601|599.8|561
1624374900000|2021-06-22 15:15:00|601.5|600.3|599.8|598.5|601.5|600.3|599.8|598.5|1369
1624375200000|2021-06-22 15:20:00|600|598.8|600.8|599.5|601|599.8|599.5|598.3|693
1624375500000|2021-06-22 15:25:00|600.5|599.3|601.3|600|601.3|600|600.3|599|1341
1624375800000|2021-06-22 15:30:00|601|599.8|601.8|600.5|602|600.8|601|599.8|1047
1624376100000|2021-06-22 15:35:00|601.5|600.3|601|599.8|601.8|600.5|601|599.8|253
1624376400000|2021-06-22 15:40:00|601.3|599.5|600.8|599.5|601.3|599.8|600.3|599|671
1624376700000|2021-06-22 15:45:00|601|599.8|601|599.8|601|599.8|600.5|599.3|224
1624377000000|2021-06-22 15:50:00|601.3|600|601|599.8|601.5|600.3|601|599.8|316
1624377300000|2021-06-22 15:55:00|601.3|600|601|599.8|601.3|600|600.8|599.5|192
1624377600000|2021-06-22 16:00:00|600.8|599.5|601|599.8|601.5|600.3|600.5|599.3|311
1624377900000|2021-06-22 16:05:00|601.3|600|600|598.8|601.5|600.3|600|598.8|371
1624378200000|2021-06-22 16:10:00|599.8|598.5|600|598.8|600.5|599.3|599.8|598.5|425
1624378500000|2021-06-22 16:15:00|600.3|599|601|599.8|601.3|600|600.3|598.8|309
1624378800000|2021-06-22 16:20:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|155
1624379100000|2021-06-22 16:25:00|601|599.8|601|599.5|601.3|600|600.8|599.5|137
1624379400000|2021-06-22 16:30:00|600.8|599.8|601.3|600|601.3|600|600.8|599.5|288
1624379700000|2021-06-22 16:35:00|601|599.8|600.8|599.5|601.3|600|600.8|599.5|67
1624380000000|2021-06-22 16:40:00|601|599.8|601|599.8|601.3|600|600.5|599.3|216
1624380300000|2021-06-22 16:45:00|600.8|599.5|600.8|599.5|601|599.8|600.3|599|265
1624380600000|2021-06-22 16:50:00|600.5|599.3|600.3|599|600.8|599.5|600.3|599|164
1624380900000|2021-06-22 16:55:00|600|598.8|600.8|599.3|600.8|599.5|600|598.8|253
1624381200000|2021-06-22 17:00:00|601|599.5|601.3|600|601.5|600.3|600.8|599.5|252
1624381500000|2021-06-22 17:05:00|601|599.8|601.3|600|601.5|600.3|601|599.5|258
1624381800000|2021-06-22 17:10:00|601.5|600.3|601|599.8|601.5|600.3|600.8|599.5|139
1624382100000|2021-06-22 17:15:00|601.3|599.5|601.3|600|601.5|600|601.3|599.5|93
1624382400000|2021-06-22 17:20:00|601|599.8|601|599.8|601.3|600|600.8|599.5|162
1624382700000|2021-06-22 17:25:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|318
1624383000000|2021-06-22 17:30:00|601|599.8|601|599.8|601|599.8|600.8|599.5|24
1624383300000|2021-06-22 17:35:00|600.8|599.5|600.8|599.5|601.3|599.8|600.8|599.5|122
1624383600000|2021-06-22 17:40:00|600.5|599.3|600.3|599|600.8|599.5|600|598.8|236
1624383900000|2021-06-22 17:45:00|600.5|599.3|600.8|599.5|601|599.8|600.3|599.3|47
1624384200000|2021-06-22 17:50:00|601|599.8|601|599.5|601|599.8|600.8|599.5|74
1624384500000|2021-06-22 17:55:00|600.8|599.8|601|599.8|601.3|600|600.8|599.5|188
1624384800000|2021-06-22 18:00:00|600.8|599.5|600.5|599.3|601|599.5|600.5|599.3|391
1624385100000|2021-06-22 18:05:00|600.8|599.5|601.3|600|601.3|600|600.5|599.3|290
1624385400000|2021-06-22 18:10:00|601|599.8|601.3|600|601.3|600|600.5|599.3|360
1624385700000|2021-06-22 18:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|252
1624386000000|2021-06-22 18:20:00|601.3|600|601.3|600|601.5|600.3|601.3|599.8|440
1624386300000|2021-06-22 18:25:00|601|599.8|602|600.8|602.5|601|601|599.5|460
1624386600000|2021-06-22 18:30:00|601.8|600.5|601.5|600.3|602|600.8|601.5|600.3|600
1624386900000|2021-06-22 18:35:00|601.8|600.5|602.3|601|602.3|601|601.8|600.5|418
1624387200000|2021-06-22 18:40:00|602|600.8|602.3|601|602.5|601.3|602|600.8|894
1624387500000|2021-06-22 18:45:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|168
1624387800000|2021-06-22 18:50:00|602|600.8|602.3|601|602.3|601|602|600.8|58
1624388100000|2021-06-22 18:55:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|125
1624388400000|2021-06-22 19:00:00|602|600.8|602|600.8|602.5|601.3|602|600.8|267
1624388700000|2021-06-22 19:05:00|602.3|601|602.3|601|602.3|601|602|600.8|31
1624389000000|2021-06-22 19:10:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|78
1624389300000|2021-06-22 19:15:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|98
1624389600000|2021-06-22 19:20:00|602.3|601|602.3|601|602.5|601.3|602.3|601|9
1624389900000|2021-06-22 19:25:00|602.5|601.3|602.5|601|602.5|601.3|602.3|601|93
1624390200000|2021-06-22 19:30:00|602.3|601.3|602.3|601|602.5|601.3|602|600.8|61
1624390500000|2021-06-22 19:35:00|||||||||2
1624390800000|2021-06-22 19:40:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|49
1624391100000|2021-06-22 19:45:00|602|600.8|602|600.8|602.3|601|602|600.8|49
1624391400000|2021-06-22 19:50:00|602.3|600.5|602.3|600.8|602.3|600.8|602|600.5|24
1624391700000|2021-06-22 19:55:00|602|601|602|600.8|602.3|601|601.8|600.5|116
1624392000000|2021-06-22 20:00:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|41
1624392300000|2021-06-22 20:05:00|602|600.8|602|600.5|602|600.8|601.8|600.5|23
1624392600000|2021-06-22 20:10:00||600.8||600.8||600.8||600.5|44
1624392900000|2021-06-22 20:15:00|||||||||8
1624393200000|2021-06-22 20:20:00|602.3|601|602.3|601|602.3|601|602.3|601|14
1624393500000|2021-06-22 20:25:00|602.5|601.3|602.3|600.8|602.5|601.3|602.3|600.8|55
1624393800000|2021-06-22 20:30:00|602.5|601|603.5|602.3|603.5|602.3|602.5|601|185
1624394100000|2021-06-22 20:35:00|603.3|602|603.3|602|603.5|602.3|603.3|602|9
1624394400000|2021-06-22 20:40:00|603.5|602.3|603.5|602.3|603.5|602.3|603.3|602|14
1624394700000|2021-06-22 20:45:00|603.8|602|604|602.5|604|602.8|603.5|602|91
1624395000000|2021-06-22 20:50:00|603.8|602.8|603.3|601.8|604|602.8|603.3|601.8|10
1624395300000|2021-06-22 20:55:00|603|602|603.3|601.8|603.5|602|603|601.8|34
1624395600000|2021-06-22 21:00:00|603|601.5|603.8|601.3|604|601.5|603|601.3|4
1624396500000|2021-06-22 21:15:00|603.5||603||603.5||602.8||0
1624396800000|2021-06-22 21:20:00|602.8|600.8|600.8|599.3|602.8|600.8|600.8|599.3|6
1624397100000|2021-06-22 21:25:00|601.5|599.5|601.8|599.5|601.8|599.5|601.5|599.5|2
1624397400000|2021-06-22 21:30:00|601.5|599.3|601.5|599.3|602|599.3|601.3|599.3|0
1624397700000|2021-06-22 21:35:00|601.3||601.5||601.5||600.8||0
1624398000000|2021-06-22 21:40:00|601||601.3||601.3||601||0
1624398300000|2021-06-22 21:45:00|601|599|600.8|598.8|601.5|599|600|598.8|3
1624398600000|2021-06-22 21:50:00|601.3|599|601|599|601.3|599|600.8|599|0
1624398900000|2021-06-22 21:55:00|601.5||601.5||601.5||601.5||0
1624410000000|2021-06-23 01:00:00|603.3|602|603.8|602.3|604|602.5|603.3|602|23
1624410300000|2021-06-23 01:05:00|603.5|602.5|603.8|602.3|604|602.8|603.5|602.3|36
1624410600000|2021-06-23 01:10:00|604|602.5|604|602.5|604|602.8|603.8|602.3|12
1624410900000|2021-06-23 01:15:00|603.8|602.8|603.8|602.5|604|602.8|603.5|602.3|25
1624411200000|2021-06-23 01:20:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|6
1624411500000|2021-06-23 01:25:00|604|602.8|604.3|602.8|604.3|602.8|604|602.8|81
1624411800000|2021-06-23 01:30:00|604.5|603|604.5|603.3|604.5|603.3|604.3|602.8|141
1624412100000|2021-06-23 01:35:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|28
1624412400000|2021-06-23 01:40:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|6
1624412700000|2021-06-23 01:45:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|3
1624413000000|2021-06-23 01:50:00|604.5|603.3|605|603.5|605|603.8|604.5|603.3|32
1624413300000|2021-06-23 01:55:00|604.8|603.8|604.8|603.5|605|603.8|604.8|603.3|13
1624413600000|2021-06-23 02:00:00|605|603.8|604.5|603.3|605|603.8|604.3|603|26
1624413900000|2021-06-23 02:05:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|11
1624414200000|2021-06-23 02:10:00|605|603.3|604.8|603.5|605|603.5|604.8|603.3|5
1624414500000|2021-06-23 02:15:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|8
1624414800000|2021-06-23 02:20:00|604.5|603.3|604.5|603.3|604.5|603.5|604.5|603.3|2
1624415100000|2021-06-23 02:25:00|604.3|603|604.3|603|604.3|603.3|604.3|603|16
1624415400000|2021-06-23 02:30:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|23
1624415700000|2021-06-23 02:35:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|2
1624416000000|2021-06-23 02:40:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|12
1624416300000|2021-06-23 02:45:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|10
1624416600000|2021-06-23 02:50:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|2
1624416900000|2021-06-23 02:55:00|604.5|603.3|604.5|603.3|604.8|603.3|604.5|603.3|1
1624417200000|2021-06-23 03:00:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|34
1624417500000|2021-06-23 03:05:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1624417800000|2021-06-23 03:10:00|605|603.8|605|603.8|605|603.8|604.8|603.8|1
1624418100000|2021-06-23 03:15:00|605.3|604|605|603.8|605.3|604|605|603.8|833
1624418400000|2021-06-23 03:20:00|605.3|604|605.3|604|605.5|604.3|605|603.8|12
1624418700000|2021-06-23 03:25:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|31
1624419000000|2021-06-23 03:30:00|605.3|604|605.3|604|605.5|604.3|605.3|603.8|21
1624419300000|2021-06-23 03:35:00|||||||||1
1624420200000|2021-06-23 03:50:00|605|603.8|605|603.8|605|603.8|605|603.8|14
1624420800000|2021-06-23 04:00:00|604.8|603.5|604.8|603.5|604.8|603.8|604.8|603.5|0
1624421100000|2021-06-23 04:05:00||603.3||603.3||603.3||603.3|0
1624421400000|2021-06-23 04:10:00|604.5|603.5|604.8|603.5|604.8|603.5|604.5|603.5|8
1624421700000|2021-06-23 04:15:00|605|603.8|605|603.8|605|603.8|605|603.5|9
1624422000000|2021-06-23 04:20:00|605.3|604|605.3|604|605.3|604|605|604|20
1624422300000|2021-06-23 04:25:00||603.8||603.8||604||603.8|5
1624422600000|2021-06-23 04:30:00|605|604|605.3|603.8|605.3|604|605|603.8|2
1624422900000|2021-06-23 04:35:00|605|604|605|603.8|605.3|604|605|603.8|2
1624423200000|2021-06-23 04:40:00|605.3|604|605.3|604|605.3|604|605|603.8|4
1624423500000|2021-06-23 04:45:00|605|603.8|605|603.8|605|603.8|605|603.8|2
1624423800000|2021-06-23 04:50:00|605.3|604|605.3|603.8|605.3|604|605|603.8|4
1624424100000|2021-06-23 04:55:00|605|603.5|604.8|603.5|605|603.5|604.8|603.5|10
1624424400000|2021-06-23 05:00:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|5
1624424700000|2021-06-23 05:05:00|605||604.8||605||604.8||1
1624425000000|2021-06-23 05:10:00|605||604.8||605||604.8||0
1624425300000|2021-06-23 05:15:00|605|603.8|605|603.8|605|603.8|604.8|603.5|3
1624425600000|2021-06-23 05:20:00||603.5||603.8||603.8||603.5|0
1624425900000|2021-06-23 05:25:00|605.3|604|605.3|604|605.3|604|605.3|604|16
1624426200000|2021-06-23 05:30:00|605|603.8|605|603.8|605.5|604|604.8|603.5|4
1624426500000|2021-06-23 05:35:00|605.3|603.5|604.8|603.5|605.3|604|604.5|603.3|20
1624426800000|2021-06-23 05:40:00|604.5|603.3|604.8|603.5|605|603.5|604.5|603.3|2
1624427100000|2021-06-23 05:45:00|605|603.8|605.3|604|605.3|604|605|603.5|3
1624427400000|2021-06-23 05:50:00|605|603.8|605.3|604|605.3|604|605|603.8|1
1624427700000|2021-06-23 05:55:00|605.5|604.3|605.8|604.5|605.8|604.5|605.3|604|21
1624428000000|2021-06-23 06:00:00|606|604.3|605.5|604.3|606|604.5|605.5|604.3|117
1624428300000|2021-06-23 06:05:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|140
1624428600000|2021-06-23 06:10:00|606|604.3|605.8|604.5|606|604.8|605.8|604.3|17
1624428900000|2021-06-23 06:15:00|606|604.8|606.3|605|606.3|605|606|604.8|111
1624429200000|2021-06-23 06:20:00|606|604.8|606.3|605|606.3|605|606|604.8|23
1624429500000|2021-06-23 06:25:00|606|604.8|606|604.8|606.3|604.8|606|604.5|16
1624429800000|2021-06-23 06:30:00|606.3|605|606.3|605|606.3|605|606|604.8|54
1624430100000|2021-06-23 06:35:00|606|604.8|606|604.8|606.3|605|606|604.5|47
1624430400000|2021-06-23 06:40:00|606.3|605|606.3|605|606.3|605|606|604.8|404
1624430700000|2021-06-23 06:45:00|606|604.8|606|604.8|606.3|605|606|604.8|60
1624431000000|2021-06-23 06:50:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|52
1624431300000|2021-06-23 06:55:00|606|604.8|606|604.8|606|604.8|605.8|604.3|74
1624431600000|2021-06-23 07:00:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|34
1624431900000|2021-06-23 07:05:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|1605
1624432200000|2021-06-23 07:10:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604.3|154
1624432500000|2021-06-23 07:15:00|605.3|604|604.8|603.3|605.3|604|604.5|603.3|1452
1624432800000|2021-06-23 07:20:00|604.5|603.5|604.8|603.5|605|603.8|604.5|603.5|177
1624433100000|2021-06-23 07:25:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|1518
1624433400000|2021-06-23 07:30:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|113
1624433700000|2021-06-23 07:35:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|136
1624434000000|2021-06-23 07:40:00|604.8|603.5|604.8|603.5|604.8|603.5|604.3|603|184
1624434300000|2021-06-23 07:45:00|605|603.8|605.3|604|605.5|604.3|605|603.8|495
1624434600000|2021-06-23 07:50:00|605|603.8|605|603.8|605.3|604|605|603.8|107
1624434900000|2021-06-23 07:55:00|605.3|604|605.5|604.3|605.5|604.3|605|603.8|110
1624435200000|2021-06-23 08:00:00|605.8|604.5|606|604.5|606|604.8|605.5|604.3|271
1624435500000|2021-06-23 08:05:00|605.8|604.8|606.3|605|606.3|605|605.8|604.5|158
1624435800000|2021-06-23 08:10:00|606|604.8|606|604.8|606|604.8|606|604.8|106
1624436100000|2021-06-23 08:15:00|606.3|605|606.8|605.5|607|605.8|606.3|605|560
1624436400000|2021-06-23 08:20:00|607|605.8|607.5|606.3|607.5|606.3|606.8|605.8|402
1624436700000|2021-06-23 08:25:00|607.3|606|606.5|605.3|607.5|606.3|606.3|605|716
1624437000000|2021-06-23 08:30:00|606.8|605.5|606.5|605.3|607|605.8|606|604.8|801
1624437300000|2021-06-23 08:35:00|606.3|605|606.3|605|606.5|605.3|605.3|603.8|355
1624437600000|2021-06-23 08:40:00|606.5|605.3|606|604.8|607|605.8|605.8|604.5|307
1624437900000|2021-06-23 08:45:00|606.3|605|606.5|605.3|606.8|605.3|606|604.8|156
1624438200000|2021-06-23 08:50:00|606.8|605|606|604.8|606.8|605.3|605.5|604.3|223
1624438500000|2021-06-23 08:55:00|605.8|604.5|606|604.5|606.5|605|605.8|604.5|165
1624438800000|2021-06-23 09:00:00|606.3|604.8|605.8|604.5|606.3|605|605.5|604.3|123
1624439100000|2021-06-23 09:05:00|605.5|604.3|606.5|605.3|606.8|605.3|605.5|604.3|73
1624439400000|2021-06-23 09:10:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|55
1624439700000|2021-06-23 09:15:00|606.8|605.5|606.5|605|606.8|605.5|606.3|605|202
1624440000000|2021-06-23 09:20:00|606.8|605.3|606.5|605.3|606.8|605.5|606.5|605|80
1624440300000|2021-06-23 09:25:00|606.3|605|606.8|605.5|606.8|605.5|606|604.5|327
1624440600000|2021-06-23 09:30:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605.3|165
1624440900000|2021-06-23 09:35:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|360
1624441200000|2021-06-23 09:40:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605.3|48
1624441500000|2021-06-23 09:45:00|606.5|605.3|606.5|605.3|606.8|605.5|606.3|605|127
1624441800000|2021-06-23 09:50:00|606.3|605|606.8|605.5|606.8|605.5|606.3|605|333
1624442100000|2021-06-23 09:55:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|62
1624442400000|2021-06-23 10:00:00|606.3|605|606.3|605|606.5|605.3|606|604.5|127
1624442700000|2021-06-23 10:05:00|606|604.8|606.3|604.8|606.3|605|605.8|604.5|113
1624443000000|2021-06-23 10:10:00|606|605|606.3|605|606.3|605|605.8|604.5|98
1624443300000|2021-06-23 10:15:00|606|604.8|605.5|604.3|606.3|605|605.5|604.3|61
1624443600000|2021-06-23 10:20:00|605.3|604|605.5|604.3|605.5|604.3|605|603.8|218
1624443900000|2021-06-23 10:25:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|82
1624444200000|2021-06-23 10:30:00|605.3|604|605.5|604.3|605.8|604.5|605.3|604|101
1624444500000|2021-06-23 10:35:00|605.8|604.5|606.3|605|606.3|605|605.3|604|259
1624444800000|2021-06-23 10:40:00|606|604.8|606|604.8|606.5|605|606|604.8|42
1624445100000|2021-06-23 10:45:00|606.3|605|606.3|604.8|606.3|605|606|604.8|153
1624445400000|2021-06-23 10:50:00|606|605|606.5|605|606.5|605.3|606|605|68
1624445700000|2021-06-23 10:55:00|606.3|605.3|606.3|604.8|606.5|605.3|606|604.8|82
1624446000000|2021-06-23 11:00:00|606|605|606.3|605|606.5|605.3|606|604.8|133
1624446300000|2021-06-23 11:05:00|606|604.8|606.3|604.8|606.3|605|606|604.8|72
1624446600000|2021-06-23 11:10:00|606|605|606|604.8|606.3|605|605.8|604.5|55
1624446900000|2021-06-23 11:15:00|606.3|605|606.3|605|606.5|605.3|606|604.8|56
1624447200000|2021-06-23 11:20:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|50
1624447500000|2021-06-23 11:25:00|606|604.8|606|604.8|606|604.8|605.8|604.5|28
1624447800000|2021-06-23 11:30:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|57
1624448100000|2021-06-23 11:35:00|606.8|605.5|606|604.8|607|605.5|604.5|603|1686
1624448400000|2021-06-23 11:40:00|606.3|605|606.3|605|606.3|605|606|604.5|94
1624448700000|2021-06-23 11:45:00|606|604.8|606.3|605|606.3|605|606|604.8|59
1624449000000|2021-06-23 11:50:00|606.5|605.3|606.8|605.3|606.8|605.5|606.3|605.3|37
1624449300000|2021-06-23 11:55:00|606.5|605.5|606.5|605.3|606.8|605.5|606.3|605|74
1624449600000|2021-06-23 12:00:00|606.3|605|606.3|605|606.5|605.3|606|604.8|131
1624449900000|2021-06-23 12:05:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|49
1624450200000|2021-06-23 12:10:00|606.8|605.5|607.3|606|607.5|606.3|606.5|605.3|259
1624450500000|2021-06-23 12:15:00|607.5|606.3|607.8|606.5|608|606.8|605.5|604.3|1953
1624450800000|2021-06-23 12:20:00|607.5|606.3|608.3|607|608.5|607.3|607.5|606.3|297
1624451100000|2021-06-23 12:25:00|608.5|606.8|608|606.8|608.5|607|608|606.8|101
1624451400000|2021-06-23 12:30:00|607.8|606.5|607.8|606.5|608|606.8|607.8|606.5|190
1624451700000|2021-06-23 12:35:00|607.5|606.3|607.3|606|607.8|606.5|607.3|606|224
1624452000000|2021-06-23 12:40:00|607.5|606.3|607|605.8|607.5|606.3|607|605.8|60
1624452300000|2021-06-23 12:45:00|607.3|606|607.8|606.3|607.8|606.3|607.3|606|37
1624452600000|2021-06-23 12:50:00|607.5|606.5|607.5|606.3|608|606.8|607.5|606.3|104
1624452900000|2021-06-23 12:55:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|82
1624453200000|2021-06-23 13:00:00|607.8|606|608.5|607.3|608.8|607.3|607.5|606|399
1624453500000|2021-06-23 13:05:00|608.8|607.5|607.8|606.5|608.8|607.5|607.8|606.5|215
1624453800000|2021-06-23 13:10:00|607.5|606.3|608.5|607.3|608.5|607.3|607.5|606.3|268
1624454100000|2021-06-23 13:15:00|608.3|607|609|607.8|609.5|608.3|608.3|607|343
1624454400000|2021-06-23 13:20:00|609.3|608|608.3|607|609.3|608|608.3|607|309
1624454700000|2021-06-23 13:25:00|608.5|607.3|609|607.8|609.5|608|608.5|607|201
1624455000000|2021-06-23 13:30:00|609.3|608|609.3|608|609.5|608.3|609|607.5|253
1624455300000|2021-06-23 13:35:00|609.5|608.3|609.8|608.5|609.8|608.5|609.3|608|779
1624455600000|2021-06-23 13:40:00|609.5|608.3|609.8|608.5|609.8|608.5|609.3|608|628
1624455900000|2021-06-23 13:45:00|610|608.8|610|608.8|610.3|609|609.8|608.5|643
1624456200000|2021-06-23 13:50:00|609.8|608.5|609.8|608.5|610|608.8|609.5|608.3|648
1624456500000|2021-06-23 13:55:00|609.5|608.3|609|607.8|609.8|608.5|609|607.8|297
1624456800000|2021-06-23 14:00:00|609.3|608|608.8|607.5|609.3|608|608.3|607|196
1624457100000|2021-06-23 14:05:00|608.5|607.3|608.3|607|609|607.8|608|606.8|176
1624457400000|2021-06-23 14:10:00|608.5|607.3|608.3|607|608.5|607.3|608|606.8|113
1624457700000|2021-06-23 14:15:00|608|606.8|608.3|607|608.3|607|607.8|606.5|267
1624458000000|2021-06-23 14:20:00|608.5|607.3|608.8|607.5|609|607.8|608.3|607|163
1624458300000|2021-06-23 14:25:00|608.5|607.3|608.8|607.5|608.8|607.5|608.3|606.8|205
1624458600000|2021-06-23 14:30:00|609.3|607.8|607.8|606.5|610.5|609.3|607.8|606.5|459
1624458900000|2021-06-23 14:35:00|608|606.8|608.5|607.3|609.3|607.8|607.5|606|352
1624459200000|2021-06-23 14:40:00|608.8|607.5|608.8|607.3|609.3|608|608.8|607.3|523
1624459500000|2021-06-23 14:45:00|608.5|607.5|608.8|607.5|609.3|608|608.3|607|554
1624459800000|2021-06-23 14:50:00|608.5|607.3|608.3|607|608.8|607.5|607.8|606.5|632
1624460100000|2021-06-23 14:55:00|608.5|607.3|607.8|606.5|608.5|607.3|607.8|606.5|240
1624460400000|2021-06-23 15:00:00|608|606.8|607.8|606.5|608.3|607|607.8|606.5|5563
1624460700000|2021-06-23 15:05:00|608|606.8|607.5|606.3|608|606.8|607.3|606|284
1624461000000|2021-06-23 15:10:00|607.8|606.5|607.3|606|608.3|607|607|605.8|359
1624461300000|2021-06-23 15:15:00|607.5|606.3|607.8|606.5|608.3|607|607.3|606|369
1624461600000|2021-06-23 15:20:00|608|606.3|608|606.8|608|606.8|607.8|606.3|265
1624461900000|2021-06-23 15:25:00|607.8|606.5|607.8|606.3|608.3|607|607.5|606.3|610
1624462200000|2021-06-23 15:30:00|608|606.5|606.5|605.3|608|606.5|606.3|605|1185
1624462500000|2021-06-23 15:35:00|606.3|605|606.3|605|606.8|605.5|606.3|605|243
1624462800000|2021-06-23 15:40:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|185
1624463100000|2021-06-23 15:45:00|607|605.8|606.3|605|607|605.8|606.3|605|1585
1624463400000|2021-06-23 15:50:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|300
1624463700000|2021-06-23 15:55:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|278
1624464000000|2021-06-23 16:00:00|606.8|605.5|607.5|606.3|607.5|606.3|606.8|605.5|338
1624464300000|2021-06-23 16:05:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|1001
1624464600000|2021-06-23 16:10:00|607.8|606.5|607.5|606.3|607.8|606.5|607.5|606.3|3024
1624464900000|2021-06-23 16:15:00|607.3|606|607.3|606|607.5|606.3|607|605.8|347
1624465200000|2021-06-23 16:20:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|66
1624465500000|2021-06-23 16:25:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|101
1624465800000|2021-06-23 16:30:00|607.5|606.3|607.5|606.3|607.8|606.5|607.5|606.3|44
1624466100000|2021-06-23 16:35:00|607.8|606|606.3|605|607.8|606.3|606.3|604.8|62
1624466400000|2021-06-23 16:40:00|606|604.8|606|604.8|606.3|605|606|604.8|82
1624466700000|2021-06-23 16:45:00|606.3|605|605.5|604.3|606.3|605|605.3|604|288
1624467000000|2021-06-23 16:50:00|605.8|604|605.3|604|605.8|604.5|605.3|604|115
1624467300000|2021-06-23 16:55:00|605|603.8|604.8|603.5|605.3|604|604.5|603.3|345
1624467600000|2021-06-23 17:00:00|605|603.8|605|603.8|605.8|604.3|604.8|603.5|133
1624467900000|2021-06-23 17:05:00|605.3|604|605.3|604|605.5|604.3|605|603.8|117
1624468200000|2021-06-23 17:10:00|605.5|604.3|604.8|603.5|605.5|604.3|604.8|603.5|345
1624468500000|2021-06-23 17:15:00|605|603.3|604.8|603.5|605|603.5|604.5|603.3|173
1624468800000|2021-06-23 17:20:00|605|603.8|605.3|603.8|605.3|604|604.5|603.3|57
1624469100000|2021-06-23 17:25:00|605|604|605|603.8|605.3|604|605|603.8|35
1624469400000|2021-06-23 17:30:00|604.8|603.5|604.8|603.5|605|603.5|604.5|603.3|45
1624469700000|2021-06-23 17:35:00|605|603.8|605.3|603.8|605.3|603.8|604.8|603.5|53
1624470000000|2021-06-23 17:40:00|605|604|605|603.8|605.3|604|605|603.5|36
1624470300000|2021-06-23 17:45:00|605.3|604|604.8|603.5|605.3|604|604.5|603.3|93
1624470600000|2021-06-23 17:50:00|605|603.8|604.8|603.5|605.3|604|604.8|603.5|51
1624470900000|2021-06-23 17:55:00|605|603.3|605.3|604|605.3|604|605|603.3|50
1624471200000|2021-06-23 18:00:00|605.5|604.3|605|603.5|605.5|604.3|604.8|603.5|31
1624471500000|2021-06-23 18:05:00|604.8|603.8|604.5|603.3|604.8|603.8|604.5|603|101
1624471800000|2021-06-23 18:10:00|604.3|603|604.3|603|604.8|603.5|604.3|603|232
1624472100000|2021-06-23 18:15:00|604.5|602.8|604|602.8|604.5|603.3|604|602.8|201
1624472400000|2021-06-23 18:20:00|603.8|602.5|604.3|603|604.5|603|603.8|602.5|141
1624472700000|2021-06-23 18:25:00|604|602.8|604.3|603|604.8|603.5|603.8|602.5|395
1624473000000|2021-06-23 18:30:00|604|602.8|603.5|602.3|604.3|603|603.5|602.3|1252
1624473300000|2021-06-23 18:35:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|433
1624473600000|2021-06-23 18:40:00|604|602.8|604|602.5|604|602.8|603.8|602.5|30
1624473900000|2021-06-23 18:45:00|603.8|602.8|604|602.8|604|602.8|603.8|602.5|31
1624474200000|2021-06-23 18:50:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|42
1624474500000|2021-06-23 18:55:00|604|602.8|604|602.8|604.3|603|604|602.5|27
1624475100000|2021-06-23 19:05:00|604.3|603|604.3|602.8|604.3|603|604|602.8|53
1624475400000|2021-06-23 19:10:00|604.5|603|604.5|603.3|604.5|603.3|604.3|602.8|16
1624475700000|2021-06-23 19:15:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|14
1624476000000|2021-06-23 19:20:00|605|603.8|605|603.8|605|603.8|605|603.8|21
1624476300000|2021-06-23 19:25:00|605.3|604|605.3|604|605.3|604|605.3|604|22
1624476600000|2021-06-23 19:30:00|605|603.8|605|603.8|605|603.8|604.8|603.5|88
1624476900000|2021-06-23 19:35:00|||||||||4
1624477200000|2021-06-23 19:40:00|604.8|603.5|604.8|603.5|604.8|603.8|604.8|603.5|33
1624477500000|2021-06-23 19:45:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|39
1624477800000|2021-06-23 19:50:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|40
1624478100000|2021-06-23 19:55:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|22
1624478400000|2021-06-23 20:00:00|605|603.3|604.8|603.5|605|603.8|604.8|603.3|15
1624479000000|2021-06-23 20:10:00|605|603.8|605|603.8|605|603.8|605|603.8|3
1624479300000|2021-06-23 20:15:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|32
1624479600000|2021-06-23 20:20:00|||||||||8
1624479900000|2021-06-23 20:25:00||603.3||603.5||603.5||603.3|21
1624480200000|2021-06-23 20:30:00|605|603.3|604.8|603.5|605|603.5|604.8|603.3|4
1624480500000|2021-06-23 20:35:00|605|603.8|605|603.8|605|603.8|605|603.8|6
1624480800000|2021-06-23 20:40:00|||||||||8
1624481100000|2021-06-23 20:45:00|605.3|604|605.3|604|605.5|604|605.3|604|43
1624481400000|2021-06-23 20:50:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|17
1624481700000|2021-06-23 20:55:00|605|603.8|605.3|604|605.3|604|605|603.8|23
1624482000000|2021-06-23 21:00:00|605|603.8|606|603.8|606|604.5|605|603.8|4
1624483800000|2021-06-23 21:30:00|605||606||606||605||1
1624484100000|2021-06-23 21:35:00|605.8||605.8||605.8||605.8||0
1624485300000|2021-06-23 21:55:00|606|604.8|606|603.8|606|604.8|606|603.8|3
1624496400000|2021-06-24 01:00:00|605.5|604|604.5|603.3|605.5|604|604.5|603|7
1624496700000|2021-06-24 01:05:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|5
1624497000000|2021-06-24 01:10:00|604.3|603|604.3|603|604.5|603.3|604.3|603|5
1624497300000|2021-06-24 01:15:00|604.5|602.8|604.3|602.8|604.5|603.3|604.3|602.8|20
1624497600000|2021-06-24 01:20:00|604|603|603.8|602.5|604.3|603|603.8|602.5|16
1624497900000|2021-06-24 01:25:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|5
1624498200000|2021-06-24 01:30:00|604|602.3|603.5|602.3|604|602.5|603.5|602.3|16
1624498500000|2021-06-24 01:35:00|603.3|602|603.3|602|603.5|602|603|601.8|40
1624498800000|2021-06-24 01:40:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|15
1624499100000|2021-06-24 01:45:00|603.5|602.3|603.5|602.3|603.5|602.3|603.3|602|2
1624499400000|2021-06-24 01:50:00|603.3|602|603.8|602.5|604|602.8|603.3|602|19
1624499700000|2021-06-24 01:55:00|604|602.8|604|602.8|604|602.8|604|602.8|3
1624500000000|2021-06-24 02:00:00|603.8|602.5|603.8|602.3|604|602.5|603.5|602.3|13
1624500300000|2021-06-24 02:05:00|603.5||603.5||603.8||603.5||0
1624500600000|2021-06-24 02:10:00||602||602.3||602.3||602|0
1624500900000|2021-06-24 02:15:00|||||||||9
1624501200000|2021-06-24 02:20:00|603.8|602.5|604.3|603|604.3|603|603.8|602.5|55
1624501500000|2021-06-24 02:25:00|604|602.8|604.8|603.3|604.8|603.3|604|602.8|29
1624501800000|2021-06-24 02:30:00|604.5|603|604.5|603|604.5|603.3|604.3|603|20
1624502100000|2021-06-24 02:35:00|604.3|603.3|604.8|603.5|604.8|603.5|604.3|603.3|44
1624502400000|2021-06-24 02:40:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|47
1624502700000|2021-06-24 02:45:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|10
1624503000000|2021-06-24 02:50:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|7
1624503300000|2021-06-24 02:55:00|604.3|603|604|602.8|604.5|603.3|604|602.8|30
1624503600000|2021-06-24 03:00:00|604.3|603|604|602.8|604.3|603|604|602.8|3
1624503900000|2021-06-24 03:05:00|604.3|603|604.8|603.5|604.8|603.5|604|603|0
1624504200000|2021-06-24 03:10:00||603.3||603.5||603.5||603.3|0
1624504500000|2021-06-24 03:15:00|605|603.8|605|603.5|605|603.8|604.8|603.5|0
1624504800000|2021-06-24 03:20:00|604.8|603.8|605|603.8|605|603.8|604.8|603.5|101
1624505100000|2021-06-24 03:25:00|604.8|603.5|604.8|603.5|605|603.5|604.8|603.5|6
1624505400000|2021-06-24 03:30:00|605|603.8|605|603.8|605|603.8|605|603.8|1
1624506000000|2021-06-24 03:40:00|||||||||2
1624506300000|2021-06-24 03:45:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|0
1624506900000|2021-06-24 03:55:00|||||||||1
1624507200000|2021-06-24 04:00:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|5
1624507500000|2021-06-24 04:05:00|||||||||6
1624507800000|2021-06-24 04:10:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|60
1624508100000|2021-06-24 04:15:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|35
1624509300000|2021-06-24 04:35:00|||||||||4
1624510500000|2021-06-24 04:55:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|13
1624511400000|2021-06-24 05:10:00|605.3|604|605.3|604|605.3|604|605.3|603.8|1
1624511700000|2021-06-24 05:15:00|605|603.8|605|603.8|605|603.8|605|603.8|5
1624512000000|2021-06-24 05:20:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|11
1624512300000|2021-06-24 05:25:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|0
1624512600000|2021-06-24 05:30:00|604.8|603.5|605|603.8|605.3|603.8|604.5|603.3|2
1624512900000|2021-06-24 05:35:00|605.3|604|604.8|603.5|605.3|604|604.8|603.5|7
1624513200000|2021-06-24 05:40:00|605|603.8|605|603.8|605|603.8|605|603.5|1
1624513500000|2021-06-24 05:45:00|604.8|603.5|605.3|604|605.3|604|604.8|603.5|1
1624513800000|2021-06-24 05:50:00|605.5|604.3|605.5|604.3|605.5|604.3|605.5|604|1
1624514100000|2021-06-24 05:55:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|3
1624514400000|2021-06-24 06:00:00|605.3|604|605.5|604|605.5|604.3|605.3|604|10
1624514700000|2021-06-24 06:05:00|605.3|604.3|605.5|604.3|605.5|604.3|605.3|604|11
1624515000000|2021-06-24 06:10:00|605.8|604.5|606|604.8|606|604.8|605.8|604.3|6
1624515300000|2021-06-24 06:15:00|606.3|604.5|606.3|604.8|606.3|605|605.8|604.5|14
1624515600000|2021-06-24 06:20:00|606|605|606|604.8|606.3|605|606|604.5|811
1624515900000|2021-06-24 06:25:00|606.3|604.5|606|604.8|606.3|604.8|605.8|604.5|11
1624516200000|2021-06-24 06:30:00|606.3|605|605.8|604.5|606.3|605|605.8|604.5|75
1624516500000|2021-06-24 06:35:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|20
1624516800000|2021-06-24 06:40:00|605.3|604|605.8|604.5|605.8|604.5|605.3|604|18
1624517100000|2021-06-24 06:45:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|13
1624517400000|2021-06-24 06:50:00|606|604.8|606|604.8|606|604.8|605.8|604.5|72
1624517700000|2021-06-24 06:55:00|605.8|604.5|605.8|604.5|606.3|605|605.8|604.5|135
1624518000000|2021-06-24 07:00:00|606|604.8|606|604.8|606|604.8|605.5|604.3|62
1624518300000|2021-06-24 07:05:00|605.8|604.5|605.8|604.5|606.3|605|605.8|604.5|138
1624518600000|2021-06-24 07:10:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|148
1624518900000|2021-06-24 07:15:00|605.3|604|605.3|604|605.5|604.3|605|603.8|77
1624519200000|2021-06-24 07:20:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604|69
1624519500000|2021-06-24 07:25:00|605.5|604.3|606|604.8|606.3|604.8|605.5|604.3|73
1624519800000|2021-06-24 07:30:00|606.3|605|606|604.8|606.3|605|605.8|604.5|66
1624520100000|2021-06-24 07:35:00|606.3|605|606|604.8|606.3|605|606|604.8|33
1624520400000|2021-06-24 07:40:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|81
1624520700000|2021-06-24 07:45:00|606|604.8|606|604.8|606.3|604.8|605.8|604.5|28
1624521000000|2021-06-24 07:50:00|606.3|605|606|604.8|606.3|605|605.8|604.5|139
1624521300000|2021-06-24 07:55:00|605.8|604.5|606.3|605|606.3|605|605.8|604.5|46
1624521600000|2021-06-24 08:00:00|606.5|604.8|606|604.8|606.5|605.3|606|604.8|76
1624521900000|2021-06-24 08:05:00|606.3|605|606.3|605|606.5|605.3|606.3|605|96
1624522200000|2021-06-24 08:10:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|334
1624522500000|2021-06-24 08:15:00|606|604.8|606.5|605.3|606.5|605.3|605.8|604.5|183
1624522800000|2021-06-24 08:20:00|606.8|605.5|606.8|605.5|606.8|605.5|606.5|605.3|219
1624523100000|2021-06-24 08:25:00|607|605.3|607.3|606|607.3|606|606.8|605.3|803
1624523400000|2021-06-24 08:30:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|1038
1624523700000|2021-06-24 08:35:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|105
1624524000000|2021-06-24 08:40:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|48
1624524300000|2021-06-24 08:45:00|606|604.8|606|604.8|606.3|605|606|604.8|354
1624524600000|2021-06-24 08:50:00|606.3|604.5|606.5|605.3|606.5|605.3|606|604.5|78
1624524900000|2021-06-24 08:55:00|606.3|605|606.3|605|606.3|605|606|604.8|195
1624525200000|2021-06-24 09:00:00|606|604.8|606|604.8|606.3|605|606|604.8|123
1624525500000|2021-06-24 09:05:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|68
1624525800000|2021-06-24 09:10:00|605.5|604.3|604.8|603.5|605.5|604.3|604.8|603.5|271
1624526100000|2021-06-24 09:15:00|604.5|603.3|605|603.8|605|603.8|604.5|603.3|389
1624526400000|2021-06-24 09:20:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.5|210
1624526700000|2021-06-24 09:25:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|108
1624527000000|2021-06-24 09:30:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|601
1624527300000|2021-06-24 09:35:00|604.5|603.3|604|602.8|604.8|603.5|604|602.8|88
1624527600000|2021-06-24 09:40:00|604.3|603|604|602.5|604.3|603|603.8|602.5|191
1624527900000|2021-06-24 09:45:00|603.8|602.8|604.3|603|604.5|603.3|603.8|602.5|116
1624528200000|2021-06-24 09:50:00|604|602.8|604|602.8|604.3|603|604|602.8|145
1624528500000|2021-06-24 09:55:00|604.3|603|604|602.8|604.5|603|604|602.8|122
1624528800000|2021-06-24 10:00:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|169
1624529100000|2021-06-24 10:05:00|604|602.8|604|602.8|604.3|603|604|602.8|31
1624529400000|2021-06-24 10:10:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|52
1624529700000|2021-06-24 10:15:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|50
1624530000000|2021-06-24 10:20:00|603.8|602.5|603.5|602.3|604|602.8|603.5|602.3|54
1624530300000|2021-06-24 10:25:00|603.8|602.5|603|601.8|603.8|602.5|603|601.8|367
1624530600000|2021-06-24 10:30:00|602.8|601.5|603.5|602|603.5|602.3|602.8|601.5|259
1624530900000|2021-06-24 10:35:00|603.3|602.3|603|601.8|603.5|602.3|603|601.5|56
1624531200000|2021-06-24 10:40:00|602.8|601.5|603|601.8|603.3|602|602.8|601.5|379
1624531500000|2021-06-24 10:45:00|603.3|601.5|602.8|601.5|603.3|602|602.8|601.5|59
1624531800000|2021-06-24 10:50:00|602.5|601.3|602|600.8|602.5|601.3|602|600.8|88
1624532100000|2021-06-24 10:55:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|128
1624532400000|2021-06-24 11:00:00|601.8|600.5|601.8|600.5|601.8|600.5|601.5|600.3|86
1624532700000|2021-06-24 11:05:00|602|600.8|603|601.8|603|601.8|602|600.8|169
1624533000000|2021-06-24 11:10:00|602.8|601.5|603|601.8|603.3|601.8|602.8|601.5|65
1624533300000|2021-06-24 11:15:00|602.8|601.5|603|601.8|603|601.8|602.5|601.3|121
1624533600000|2021-06-24 11:20:00|602.8|601.5|603.3|601.8|603.5|602|602.8|601.5|86
1624533900000|2021-06-24 11:25:00|603|602|603.3|602|603.3|602|603|601.8|51
1624534200000|2021-06-24 11:30:00|603|601.8|603|601.8|603.3|602|603|601.8|32
1624534500000|2021-06-24 11:35:00|603.3|602|603|601.8|603.5|602.3|603|601.8|36
1624534800000|2021-06-24 11:40:00|603.3|602|603.3|602|603.3|602|603|601.8|86
1624535100000|2021-06-24 11:45:00|603|601.8|603.3|602|603.3|602|603|601.8|23
1624535400000|2021-06-24 11:50:00|603|601.8|603|601.5|603.3|602|602.8|601.5|40
1624535700000|2021-06-24 11:55:00|602.8|601.8|602|600.8|602.8|601.8|602|600.8|216
1624536000000|2021-06-24 12:00:00|601.8|600.5|601.5|600.3|602|600.8|601.3|600|172
1624536300000|2021-06-24 12:05:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|189
1624536600000|2021-06-24 12:10:00|601.3|600|601.3|599.8|601.5|600.3|600.8|599.5|323
1624536900000|2021-06-24 12:15:00|601|600|601.3|600|601.5|600.3|601|600|170
1624537200000|2021-06-24 12:20:00|601|599.8|600.8|599.5|601.3|600|600.8|599.5|99
1624537500000|2021-06-24 12:25:00|601|599.8|600.8|599.3|601|599.8|600.5|599.3|142
1624537800000|2021-06-24 12:30:00|600.5|599|600.5|599.3|600.5|599.3|599.8|598.5|161
1624538100000|2021-06-24 12:35:00|600.3|599|600.5|599.3|601|599.8|600.3|599|325
1624538400000|2021-06-24 12:40:00|600.8|599.5|600.3|599|601|599.8|600.3|599|231
1624538700000|2021-06-24 12:45:00|600.5|599.3|599.5|598.3|600.5|599.3|599|597.8|2383
1624539000000|2021-06-24 12:50:00|599.8|598.5|599.8|598.5|600.3|599|599.5|598.3|145
1624539300000|2021-06-24 12:55:00|599.5|598.3|600.8|599.3|600.8|599.5|599.5|598.3|174
1624539600000|2021-06-24 13:00:00|600.5|599|600.3|599|601.3|600|599.8|598.5|704
1624539900000|2021-06-24 13:05:00|600|598.8|600.5|599.3|601|599.8|600|598.5|301
1624540200000|2021-06-24 13:10:00|600.8|599|601|599.8|601.3|600|600.3|598.8|177
1624540500000|2021-06-24 13:15:00|601.3|600|601.8|600.5|601.8|600.5|601.3|599.8|323
1624540800000|2021-06-24 13:20:00|601.5|600.3|601.5|600.3|601.8|600.5|601|599.8|255
1624541100000|2021-06-24 13:25:00|601.8|600.5|601.5|600.3|602.5|601|601|599.8|251
1624541400000|2021-06-24 13:30:00|601.3|600|601|599.8|601.8|600.5|600.8|599.3|348
1624541700000|2021-06-24 13:35:00|601.3|599.5|601|599.8|601.3|600|600.8|599.5|182
1624542000000|2021-06-24 13:40:00|601.3|600|601.3|600|602.3|601|601.3|599.8|379
1624542300000|2021-06-24 13:45:00|601.5|600.3|601.8|600.5|602|600.8|600.8|599.5|349
1624542600000|2021-06-24 13:50:00|602|600.8|602.5|601.3|602.8|601.5|601.5|600.3|2022
1624542900000|2021-06-24 13:55:00|602.8|601.5|602|600.8|602.8|601.5|601.8|600.5|1050
1624543200000|2021-06-24 14:00:00|602.3|601|601.8|600.5|602.3|601|601.5|600.3|550
1624543500000|2021-06-24 14:05:00|602|600.8|601.5|600.3|602|600.8|601.3|600|147
1624543800000|2021-06-24 14:10:00|601.8|600.5|602.5|601.3|602.8|601.5|601.5|600.3|178
1624544100000|2021-06-24 14:15:00|602.8|601.5|603.3|602|603.3|602|602.5|601.3|286
1624544400000|2021-06-24 14:20:00|603.5|602.3|602.8|601.5|603.5|602.3|602.8|601.5|586
1624544700000|2021-06-24 14:25:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|142
1624545000000|2021-06-24 14:30:00|602.8|601.5|603|601.8|603|601.8|602.5|601.3|325
1624545300000|2021-06-24 14:35:00|602.8|601.5|604.3|603|604.3|603|602.8|601.5|486
1624545600000|2021-06-24 14:40:00|604.5|603.3|605|603.8|605.3|604|604.3|603|658
1624545900000|2021-06-24 14:45:00|605.3|604|604.8|603.5|605.3|604|604.3|603|289
1624546200000|2021-06-24 14:50:00|604.5|603.3|604.8|603.5|605.3|604|604.5|603.3|365
1624546500000|2021-06-24 14:55:00|604.5|603.3|604.5|603.3|604.8|603.5|604|602.8|309
1624546800000|2021-06-24 15:00:00|604.8|603.5|605.3|604|605.3|604|604.5|603.3|321
1624547100000|2021-06-24 15:05:00|605|603.8|605|603.8|605.3|604|604.8|603.5|540
1624547400000|2021-06-24 15:10:00|605.3|604|605|603.8|605.3|604|604.8|603.5|429
1624547700000|2021-06-24 15:15:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|215
1624548000000|2021-06-24 15:20:00|604.8|603.5|604.3|603|605|603.5|604.3|603|297
1624548300000|2021-06-24 15:25:00|604|602.8|604|602.8|604.3|603|603.8|602.5|1017
1624548600000|2021-06-24 15:30:00|604.3|603|604.3|603|604.5|603.3|604|602.8|566
1624548900000|2021-06-24 15:35:00|604.5|603.3|604.3|603|604.8|603.5|604|602.8|429
1624549200000|2021-06-24 15:40:00|604|602.8|604.5|603.3|604.5|603.3|604|602.8|221
1624549500000|2021-06-24 15:45:00|604.3|603|603.3|602|604.5|603.3|603|601.8|139
1624549800000|2021-06-24 15:50:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|127
1624550100000|2021-06-24 15:55:00|603.8|602|604.5|603.3|604.5|603.3|603.5|602|325
1624550400000|2021-06-24 16:00:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|302
1624550700000|2021-06-24 16:05:00|604.3|603|604.3|603|604.5|603.3|604.3|603|121
1624551000000|2021-06-24 16:10:00|604|602.8|604.3|603|604.5|603.3|604|602.8|139
1624551300000|2021-06-24 16:15:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|42
1624551600000|2021-06-24 16:20:00|604.5|603.3|604|602.8|604.5|603.3|603.8|602.5|779
1624551900000|2021-06-24 16:25:00|604.3|603|604.3|603|604.5|603.3|604|602.8|91
1624552200000|2021-06-24 16:30:00|604.5|603.3|604.3|603|604.8|603.5|604.3|603|121
1624552500000|2021-06-24 16:35:00|604|602.8|604|602.8|604.5|603.3|604|602.8|272
1624552800000|2021-06-24 16:40:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|367
1624553100000|2021-06-24 16:45:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|152
1624553400000|2021-06-24 16:50:00|604|602.8|604.3|603|604.5|603.3|604|602.8|53
1624553700000|2021-06-24 16:55:00|604.5|603.3|604|602.8|604.5|603.3|604|602.8|134
1624554000000|2021-06-24 17:00:00|604.3|603|604|602.8|604.3|603|604|602.8|351
1624554300000|2021-06-24 17:05:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|156
1624554600000|2021-06-24 17:10:00|604|602.8|604|602.8|604.3|603|604|602.8|58
1624554900000|2021-06-24 17:15:00|604.3|603|604.3|603|604.5|603.3|604|602.8|93
1624555200000|2021-06-24 17:20:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|61
1624555500000|2021-06-24 17:25:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|71
1624555800000|2021-06-24 17:30:00|604|602.8|604.5|603.3|604.5|603.3|603.8|602.5|336
1624556100000|2021-06-24 17:35:00|604.3|603|604.3|603|604.5|603.3|604.3|603|67
1624556400000|2021-06-24 17:40:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|352
1624556700000|2021-06-24 17:45:00|604.5|603.3|604.5|603.3|604.5|603.3|604|602.8|57
1624557000000|2021-06-24 17:50:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|226
1624557300000|2021-06-24 17:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|30
1624557600000|2021-06-24 18:00:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|206
1624557900000|2021-06-24 18:05:00|604.8|603|604.5|603.3|604.8|603.3|604.3|602.8|56
1624558200000|2021-06-24 18:10:00|604.3|603|604.3|602.8|604.5|603.3|604|602.8|98
1624558500000|2021-06-24 18:15:00|604.5|603|604.5|603.3|604.5|603.3|604.3|602.8|65
1624558800000|2021-06-24 18:20:00|604.8|603|604.5|603.3|604.8|603.3|604.3|603|46
1624559100000|2021-06-24 18:25:00|604.8|603.5|605.3|604|605.5|604.3|604.8|603.5|243
1624559400000|2021-06-24 18:30:00|605|603.8|605.5|604.3|605.5|604.3|605|603.8|123
1624559700000|2021-06-24 18:35:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604.3|176
1624560000000|2021-06-24 18:40:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604.3|60
1624560300000|2021-06-24 18:45:00|605.3|604|605.3|604|605.3|604.3|605.3|604|24
1624560600000|2021-06-24 18:50:00|605|603.8|604.8|603.5|605|603.8|604.8|603.3|82
1624560900000|2021-06-24 18:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|32
1624561200000|2021-06-24 19:00:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|299
1624561500000|2021-06-24 19:05:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|1
1624561800000|2021-06-24 19:10:00|604.8|603.5|604.8|603.5|604.8|603.5|604.8|603.5|5
1624562100000|2021-06-24 19:15:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|8
1624562400000|2021-06-24 19:20:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|11
1624562700000|2021-06-24 19:25:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|44
1624563000000|2021-06-24 19:30:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|17
1624563300000|2021-06-24 19:35:00|605.3|604|605.3|604|605.3|604|605|603.8|29
1624563600000|2021-06-24 19:40:00|605.5||605.3||605.5||605.3||34
1624563900000|2021-06-24 19:45:00|605|603.8|605|603.8|605.3|604|605|603.8|18
1624564200000|2021-06-24 19:50:00|||||||||6
1624564500000|2021-06-24 19:55:00|||||||||6
1624564800000|2021-06-24 20:00:00|605.3|604|605.3|604|605.3|604|605|604|7
1624566000000|2021-06-24 20:20:00|605.5|604.3|605.5|604.3|605.5|604.3|605.5|604.3|27
1624566300000|2021-06-24 20:25:00|605.8|604.5|605.8|604.5|605.8|604.5|605.8|604.5|1
1624566600000|2021-06-24 20:30:00|605.5|604.3|605.5|604.3|605.8|604.3|605.5|604.3|7
1624566900000|2021-06-24 20:35:00|605.8|604.5|605.5|604.3|605.8|604.5|605.5|604.3|10
1624567200000|2021-06-24 20:40:00|605.8|604.5|605.8|604.5|605.8|604.5|605.8|604.3|5
1624567500000|2021-06-24 20:45:00|605.5|604.3|605.5|604|605.8|604.5|605.3|604|63
1624567800000|2021-06-24 20:50:00|605.8|604.3|605.5|604.3|605.8|604.5|605.5|604.3|2
1624568100000|2021-06-24 20:55:00|605.8|604|605.8|604.3|605.8|604.3|605.3|604|21
1624568400000|2021-06-24 21:00:00||604.5||603.8||604.5||603.8|36
1624569300000|2021-06-24 21:15:00||604||604||604||604|1
1624569600000|2021-06-24 21:20:00||603.3||603.3||603.3||603.3|0
1624570200000|2021-06-24 21:30:00|605.5||605.8||605.8||605.5||0
1624570500000|2021-06-24 21:35:00||603.5||603.5||603.5||603.5|9
1624570800000|2021-06-24 21:40:00|605.5|603.3|605.5|603.3|605.8|603.3|605|603.3|0
1624571100000|2021-06-24 21:45:00|605.8||605.8||605.8||605.5||0
1624571700000|2021-06-24 21:55:00|605.5||605.5||605.5||605.5||3
1624582800000|2021-06-25 01:00:00|606.5|605.5|607.3|605.8|607.3|606|606.5|605.3|8
1624583100000|2021-06-25 01:05:00|607|606|606.8|605.5|607.3|606|606.8|605.5|1
1624583400000|2021-06-25 01:10:00|607|605.8|607|605.8|607|605.8|606.8|605.5|3
1624583700000|2021-06-25 01:15:00|606.8|605.5|607|605.8|607.3|605.8|606.8|605.5|4
1624584000000|2021-06-25 01:20:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.3|2
1624584300000|2021-06-25 01:25:00|607|605.8|607.3|606|607.3|606|607|605.8|0
1624584600000|2021-06-25 01:30:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|5
1624584900000|2021-06-25 01:35:00|607.3|606|606.8|605.3|607.3|606|606.8|605.3|10
1624585200000|2021-06-25 01:40:00|606.5|605.5|606.8|605.5|607|605.8|606.5|605.3|0
1624585500000|2021-06-25 01:45:00|607|605.3|606.8|605.3|607|605.5|606.5|605.3|2
1624585800000|2021-06-25 01:50:00|606.5|605|606.3|605|606.5|605.3|606.3|605|0
1624586100000|2021-06-25 01:55:00|606|604.8|606.3|604.8|606.3|605|606|604.8|0
1624586400000|2021-06-25 02:00:00|606|605|606|604.5|606.3|605|605.8|604.5|7
1624586700000|2021-06-25 02:05:00|605.8|604.8|605.8|604.3|606|604.8|605.3|604|3
1624587000000|2021-06-25 02:10:00|605.5|604|605.5|604|605.5|604.3|605.3|604|3
1624587300000|2021-06-25 02:15:00|605.8|604.3|605.8|604.5|606|604.5|605.5|604.3|8
1624587600000|2021-06-25 02:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|3
1624587900000|2021-06-25 02:25:00|||||||||2
1624588200000|2021-06-25 02:30:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604.3|4
1624588500000|2021-06-25 02:35:00|605.5|604.3|605.8|604.5|606|604.5|605.5|604.3|0
1624588800000|2021-06-25 02:40:00|605.5|604.3|605.3|604|605.5|604.3|605.3|603.8|6
1624589100000|2021-06-25 02:45:00|605|603.8|604.5|603.3|605|603.8|604.5|603.3|12
1624589400000|2021-06-25 02:50:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|9
1624589700000|2021-06-25 02:55:00|605||604.8||605||604.8||0
1624590000000|2021-06-25 03:00:00|605|603.8|605.3|604|605.5|604.3|604.8|603.8|10
1624590300000|2021-06-25 03:05:00|605.5|604.3|606|604.8|606.3|604.8|605.3|604.3|33
1624590600000|2021-06-25 03:10:00|606.3|605|606.3|605|606.5|605|606|605|0
1624590900000|2021-06-25 03:15:00|606.5||606.3||606.5||606.3||0
1624591200000|2021-06-25 03:20:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|3
1624591500000|2021-06-25 03:25:00||605||605.3||605.3||605|1
1624591800000|2021-06-25 03:30:00|606.3|605|606.3|605|606.5|605.3|606.3|605|0
1624592100000|2021-06-25 03:35:00|606.5||606.5||606.5||606.3||1
1624592400000|2021-06-25 03:40:00||605.3||605.3||605.3||605.3|0
1624592700000|2021-06-25 03:45:00|606.8||606.5||606.8||606.5||1
1624593300000|2021-06-25 03:55:00||605||605.3||605.3||605|0
1624593600000|2021-06-25 04:00:00|606.3|605|606.3|605|606.3|605.3|606.3|605|1
1624595100000|2021-06-25 04:25:00|||||||||1
1624595400000|2021-06-25 04:30:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|0
1624595700000|2021-06-25 04:35:00|||||||||1
1624596000000|2021-06-25 04:40:00|||||||||3
1624596300000|2021-06-25 04:45:00|606.3|605|606.3|605|606.5|605|606.3|605|0
1624596600000|2021-06-25 04:50:00|606|604.8|606.3|605|606.3|605|606|604.8|7
1624596900000|2021-06-25 04:55:00|606|604.8|606|604.8|606|605|606|604.5|2
1624597200000|2021-06-25 05:00:00|605.8|604.5|605.8|604.3|606|604.8|605.5|604.3|3
1624597500000|2021-06-25 05:05:00|605.5|604.5|605.8|604.5|605.8|604.5|605.5|604.3|0
1624598100000|2021-06-25 05:15:00|605.5|604.3|605.5|604.3|605.8|604.3|605.5|604.3|0
1624598400000|2021-06-25 05:20:00|605.8||605.5||605.8||605.5||1
1624598700000|2021-06-25 05:25:00|605.8||605.8||605.8||605.5||0
1624599000000|2021-06-25 05:30:00|606|604.5|606.8|605.5|606.8|605.5|605.8|604.5|32
1624599300000|2021-06-25 05:35:00|606.5|605.3|606.5|605.3|606.8|605.3|606.5|605.3|1
1624599600000|2021-06-25 05:40:00|606.3|605|606.8|605.5|607|605.8|606.3|605|3
1624599900000|2021-06-25 05:45:00|607|605.8|607|605.8|607.3|606|607|605.5|31
1624600200000|2021-06-25 05:50:00|607.3|606|607.3|606|607.3|606|607|605.8|9
1624600500000|2021-06-25 05:55:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|204
1624600800000|2021-06-25 06:00:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|18
1624601100000|2021-06-25 06:05:00|607.5|606.3|606.5|605.3|607.5|606.3|606.3|604.8|144
1624601400000|2021-06-25 06:10:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|6
1624601700000|2021-06-25 06:15:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.5|21
1624602000000|2021-06-25 06:20:00|607|605.8|606.5|605.3|607.3|606|606.5|605.3|16
1624602300000|2021-06-25 06:25:00|606.3|605|606.5|605.3|606.8|605.3|606.3|605|11
1624602600000|2021-06-25 06:30:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|26
1624602900000|2021-06-25 06:35:00|606|604.8|606.3|604.8|606.3|605|606|604.8|15
1624603200000|2021-06-25 06:40:00|606|605|606|604.5|606.3|605|605.8|604.5|88
1624603500000|2021-06-25 06:45:00|605.8|604.8|605.8|604.5|606.3|605|605.8|604.3|35
1624603800000|2021-06-25 06:50:00|606|604.8|605.8|604.5|606.3|604.8|605.8|604.5|4
1624604100000|2021-06-25 06:55:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|7
1624604400000|2021-06-25 07:00:00|606|604.8|606.3|605|606.5|605.3|606|604.8|50
1624604700000|2021-06-25 07:05:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|57
1624605000000|2021-06-25 07:10:00|606|604.8|606.8|605.3|606.8|605.5|605.8|604.5|86
1624605300000|2021-06-25 07:15:00|606.5|605.5|606.5|605.3|606.8|605.5|606.5|605.3|14
1624605600000|2021-06-25 07:20:00|606.8|605|606.3|605|606.8|605|606|604.8|31
1624605900000|2021-06-25 07:25:00|606.5|604.8|606.5|605.3|606.8|605.5|606.5|604.8|96
1624606200000|2021-06-25 07:30:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|124
1624606500000|2021-06-25 07:35:00|607|605.8|607.3|606|607.3|606|606.8|605.5|122
1624606800000|2021-06-25 07:40:00|607|605.8|607.3|605.8|607.3|606|607|605.8|149
1624607100000|2021-06-25 07:45:00|607|605.5|607.3|606|607.3|606|606.8|605.5|98
1624607400000|2021-06-25 07:50:00|607|605.8|607|605.8|607.3|606|607|605.8|87
1624607700000|2021-06-25 07:55:00|607.3|605.5|607.3|606|607.3|606|606.8|605.5|71
1624608000000|2021-06-25 08:00:00|607|605.8|607|605.8|607|605.8|607|605.8|25
1624608300000|2021-06-25 08:05:00|||||||||46
1624608600000|2021-06-25 08:10:00|606.8|605.5|607|605.8|607|605.8|606.5|605.3|205
1624608900000|2021-06-25 08:15:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|205
1624609200000|2021-06-25 08:20:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|300
1624609500000|2021-06-25 08:25:00|607|605.8|606.3|605|607|605.8|606|604.8|331
1624609800000|2021-06-25 08:30:00|606|604.8|606|604.8|606.3|605|606|604.8|563
1624610100000|2021-06-25 08:35:00|606.3|605|606|604.8|606.3|605|605.8|604.3|160
1624610400000|2021-06-25 08:40:00|605.8|604.5|605.5|604.3|605.8|604.5|605.5|604.3|191
1624610700000|2021-06-25 08:45:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|60
1624611000000|2021-06-25 08:50:00|605.5|604.3|605.3|604|605.5|604.3|605.3|603.8|69
1624611300000|2021-06-25 08:55:00|605.5|604.3|605|603.8|605.5|604.3|605|603.8|158
1624611600000|2021-06-25 09:00:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|101
1624611900000|2021-06-25 09:05:00|604.3|603|604.3|603|604.8|603.5|604.3|603|145
1624612200000|2021-06-25 09:10:00|604|602.8|603.8|602.5|604.3|603|603.8|602.5|263
1624612500000|2021-06-25 09:15:00|603.5|602.3|603.8|602.5|604|602.8|603.5|602.3|133
1624612800000|2021-06-25 09:20:00|603.5|602.3|603.5|602.3|603.8|602.5|603|601.8|268
1624613100000|2021-06-25 09:25:00|603.3|602|603|601.5|603.5|602.3|602.8|601.5|480
1624613400000|2021-06-25 09:30:00|603.3|601.8|603|601.8|603.5|602.3|602.8|601.5|68
1624613700000|2021-06-25 09:35:00|603.3|602|603.3|602|603.3|602|603|601.8|27
1624614000000|2021-06-25 09:40:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|204
1624614300000|2021-06-25 09:45:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|44
1624614600000|2021-06-25 09:50:00|603.3|602|603.5|602.3|603.5|602.3|603.3|602|72
1624614900000|2021-06-25 09:55:00|603.3|602|603.5|602.3|603.8|602.3|603.3|602|38
1624615200000|2021-06-25 10:00:00|603.3|602|602.3|601|603.5|602.3|602.3|601|123
1624615500000|2021-06-25 10:05:00|602.5|601.3|602.8|601.5|603|601.5|602.3|601|162
1624615800000|2021-06-25 10:10:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|114
1624616100000|2021-06-25 10:15:00|602.5|601.3|603.3|601.8|603.3|602|602.5|601.3|93
1624616400000|2021-06-25 10:20:00|603|602|603.3|601.8|603.5|602.3|603|601.8|169
1624616700000|2021-06-25 10:25:00|603|602|603.5|602.3|603.8|602.5|603|601.8|585
1624617000000|2021-06-25 10:30:00|603.3|602|603.3|602|603.3|602.3|603.3|601.8|68
1624617300000|2021-06-25 10:35:00|603.5|602.3|604|602.8|604|602.8|603.5|602.3|58
1624617600000|2021-06-25 10:40:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|43
1624617900000|2021-06-25 10:45:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|634
1624618200000|2021-06-25 10:50:00|604|602.8|604.5|603.3|604.5|603.3|604|602.8|74
1624618500000|2021-06-25 10:55:00|604.3|603|604.5|603.3|604.8|603.3|604.3|603|80
1624618800000|2021-06-25 11:00:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|50
1624619100000|2021-06-25 11:05:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|48
1624619400000|2021-06-25 11:10:00|||||||||44
1624619700000|2021-06-25 11:15:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|34
1624620000000|2021-06-25 11:20:00|604.3|603|604.8|603.3|604.8|603.5|604.3|603|45
1624620300000|2021-06-25 11:25:00|604.5|603.5|604.8|603.5|604.8|603.5|604.5|603.3|100
1624620600000|2021-06-25 11:30:00|604.5|603.3|604.3|603|604.8|603.3|604|602.8|36
1624620900000|2021-06-25 11:35:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|28
1624621200000|2021-06-25 11:40:00|604|602.8|604.3|603|604.3|603|604|602.8|47
1624621500000|2021-06-25 11:45:00|604|602.8|604.3|603|604.3|603|604|602.8|58
1624621800000|2021-06-25 11:50:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|45
1624622100000|2021-06-25 11:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604.3|603|83
1624622400000|2021-06-25 12:00:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|146
1624622700000|2021-06-25 12:05:00|604.3|603|604.3|603|604.5|603.3|604.3|603|37
1624623000000|2021-06-25 12:10:00|604.5|602.8|604.8|603.3|604.8|603.5|604.3|602.8|89
1624623300000|2021-06-25 12:15:00|604.5|603.5|605|603.8|605|603.8|604.5|603.3|123
1624623600000|2021-06-25 12:20:00|604.8|603.5|605|603.8|605.3|603.8|604.8|603.5|101
1624623900000|2021-06-25 12:25:00|605.3|604|605|603.5|605.5|604.3|605|603.5|82
1624624200000|2021-06-25 12:30:00|604.8|603.8|605.8|604.5|606|604.8|604.8|603.8|75
1624624500000|2021-06-25 12:35:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|153
1624624800000|2021-06-25 12:40:00|606|604.8|606.5|605|606.5|605.3|606|604.8|135
1624625100000|2021-06-25 12:45:00|606.3|605.3|606.3|605|606.5|605.3|606.3|605|143
1624625400000|2021-06-25 12:50:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|93
1624625700000|2021-06-25 12:55:00|605.5|604.3|605.5|604.3|606|604.5|605.5|604.3|226
1624626000000|2021-06-25 13:00:00|605.8|604.5|605.5|604.3|606|604.8|605.3|604|227
1624626300000|2021-06-25 13:05:00|605.8|604.5|605.5|604.3|605.8|604.5|605.3|604|324
1624626600000|2021-06-25 13:10:00|605.8|604.5|606.3|605|606.5|605|605.8|604.3|249
1624626900000|2021-06-25 13:15:00|606.5|604.8|606|604.8|606.5|605|605.5|604.3|407
1624627200000|2021-06-25 13:20:00|605.8|604.5|605.8|604.5|606|604.8|605.3|604|165
1624627500000|2021-06-25 13:25:00|605.5|604.3|606|604.8|606.3|605|605.3|604|158
1624627800000|2021-06-25 13:30:00|605.8|604.5|605.3|604|606|604.8|605|603.8|402
1624628100000|2021-06-25 13:35:00|605|603.8|605.3|604|605.5|604.3|604.8|603.5|339
1624628400000|2021-06-25 13:40:00|605|603.8|604|602.8|605.3|604|604|602.5|462
1624628700000|2021-06-25 13:45:00|603.8|602.5|605.3|604|605.5|604.3|603.5|602.3|372
1624629000000|2021-06-25 13:50:00|605|603.8|605|603.8|605.5|604.3|604.8|603.5|253
1624629300000|2021-06-25 13:55:00|604.8|603.5|604.8|603.5|605.3|604|604.8|603.5|262
1624629600000|2021-06-25 14:00:00|604.5|603.3|604.3|603|604.8|603.5|604|602.8|825
1624629900000|2021-06-25 14:05:00|604|602.8|604.3|603|604.3|603|603.8|602.5|285
1624630200000|2021-06-25 14:10:00|604|602.8|598.5|597.3|604.3|603|598.5|597|2718
1624630500000|2021-06-25 14:15:00|598.3|597|603.8|602.5|603.8|602.5|597.5|596.3|1907
1624630800000|2021-06-25 14:20:00|603.5|602.3|602.3|601|603.8|602.5|601.5|600.3|3620
1624631100000|2021-06-25 14:25:00|602.5|601.3|602|600.8|602.5|601.3|601.3|599.8|2073
1624631400000|2021-06-25 14:30:00|602.3|601|603.5|602.3|604|602.8|602.3|600.8|594
1624631700000|2021-06-25 14:35:00|603.3|602|604|602.8|604.3|603|602.8|601.5|636
1624632000000|2021-06-25 14:40:00|604.3|602.5|603.8|602.5|604.3|603|603|601.8|620
1624632300000|2021-06-25 14:45:00|604|602.8|604.3|603|604.5|603.3|603.3|602|585
1624632600000|2021-06-25 14:50:00|604|602.8|604.3|603|604.8|603.5|603.8|602.5|265
1624632900000|2021-06-25 14:55:00|604.5|603.3|604.3|603|605|603.8|604.3|603|384
1624633200000|2021-06-25 15:00:00|604.5|602.8|604.8|603.5|605|603.8|604.3|602.8|325
1624633500000|2021-06-25 15:05:00|604.5|603.3|604.8|603.5|605.3|604|604.5|603.3|299
1624633800000|2021-06-25 15:10:00|605|603.8|605.3|604|605.5|604.3|604.5|603.3|1640
1624634100000|2021-06-25 15:15:00|605.5|604.3|606.5|605.3|606.5|605.3|605.3|604|639
1624634400000|2021-06-25 15:20:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|326
1624634700000|2021-06-25 15:25:00|606.3|605|606.8|605.5|606.8|605.5|606|604.8|701
1624635000000|2021-06-25 15:30:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|721
1624635300000|2021-06-25 15:35:00|606.8|605.5|606.8|605.5|606.8|605.5|606.3|605|471
1624635600000|2021-06-25 15:40:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|280
1624635900000|2021-06-25 15:45:00|607.3|606|607.3|606|607.3|606|607|605.8|943
1624636200000|2021-06-25 15:50:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|93
1624636500000|2021-06-25 15:55:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|582
1624636800000|2021-06-25 16:00:00|607.8|606.5|607.8|606.5|607.8|606.5|607.5|606.3|189
1624637100000|2021-06-25 16:05:00|608|606.3|608.3|607|608.3|607|608|606.3|189
1624637400000|2021-06-25 16:10:00|608|606.8|607.5|606.3|608.3|607|607.5|606.3|152
1624637700000|2021-06-25 16:15:00|607.8|606.5|608|606.8|608|606.8|607.8|606.5|106
1624638000000|2021-06-25 16:20:00|608.3|607|608.5|607|608.5|607.3|608|606.8|144
1624638300000|2021-06-25 16:25:00|608.3|607.3|608.3|607|608.5|607.3|608.3|607|163
1624638600000|2021-06-25 16:30:00|608.5|607.3|608.3|607|608.5|607.3|608|606.8|105
1624638900000|2021-06-25 16:35:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|39
1624639200000|2021-06-25 16:40:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607|16
1624639500000|2021-06-25 16:45:00|||||||||38
1624639800000|2021-06-25 16:50:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.5|253
1624640100000|2021-06-25 16:55:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607.3|4
1624640400000|2021-06-25 17:00:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.3|34
1624640700000|2021-06-25 17:05:00|609|607.8|609|607.8|609.3|608|608.8|607.5|40
1624641000000|2021-06-25 17:10:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|197
1624641300000|2021-06-25 17:15:00|609|607.8|609|607.8|609.3|608|609|607.8|157
1624641600000|2021-06-25 17:20:00|609.3|608|609|607.8|609.3|608|609|607.8|192
1624641900000|2021-06-25 17:25:00|609.3|608|609.3|608|609.3|608|609.3|607.8|154
1624642200000|2021-06-25 17:30:00|609|607.8|609.5|608.3|609.5|608.3|609|607.8|210
1624642500000|2021-06-25 17:35:00|609.8|608.5|609.5|608.3|609.8|608.5|609.5|608.3|166
1624642800000|2021-06-25 17:40:00|609.8|608.5|609.5|608.3|609.8|608.5|609.5|608.3|135
1624643100000|2021-06-25 17:45:00|609.8|608|609.3|608|609.8|608.5|609.3|608|118
1624643400000|2021-06-25 17:50:00|609.5|608.3|609.3|607.8|609.5|608.3|609.3|607.8|38
1624643700000|2021-06-25 17:55:00|609|608|609.3|608|609.5|608.3|609|607.8|110
1624644000000|2021-06-25 18:00:00|609|607.8|609.3|608|609.3|608|609|607.8|100
1624644300000|2021-06-25 18:05:00|609|607.8|609|607.8|609.3|608|609|607.5|99
1624644600000|2021-06-25 18:10:00|609.3|608|609.8|608.5|609.8|608.5|609.3|608|222
1624644900000|2021-06-25 18:15:00|609.5|608.3|609.8|608.5|610|608.5|609.5|608.3|169
1624645200000|2021-06-25 18:20:00|609.5|608.3|609|607.8|609.5|608.5|608.8|607.5|134
1624645500000|2021-06-25 18:25:00|609.3|607.5|609.5|608.3|609.5|608.3|608.8|607.5|341
1624645800000|2021-06-25 18:30:00|609.3|608|609|607.8|609.8|608.5|609|607.8|198
1624646100000|2021-06-25 18:35:00|608.8|607.5|608.5|607.3|609|607.8|608.5|607.3|99
1624646400000|2021-06-25 18:40:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|4
1624646700000|2021-06-25 18:45:00|608.3|607|608.3|607|608.5|607.3|608.3|607|38
1624647000000|2021-06-25 18:50:00|608|606.8|608|606.8|608|607|608|606.8|19
1624647300000|2021-06-25 18:55:00|607.8|606.5|607.8|606.5|607.8|606.5|607.5|606|47
1624647600000|2021-06-25 19:00:00|607.5|606.3|608|606.8|608|606.8|607.5|606.3|25
1624647900000|2021-06-25 19:05:00|608.3||608||608.3||608||4
1624648200000|2021-06-25 19:10:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|49
1624648500000|2021-06-25 19:15:00||607||607.3||607.3||607|27
1624649100000|2021-06-25 19:25:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607|22
1624649400000|2021-06-25 19:30:00|608.3|607|608.5|607.3|608.5|607.3|608|606.8|98
1624649700000|2021-06-25 19:35:00|608.3|607|608.3|607|608.5|607|608.3|607|4
1624650000000|2021-06-25 19:40:00|||||||||1
1624650300000|2021-06-25 19:45:00|608.5||608.3||608.5||608.3||20
1624650600000|2021-06-25 19:50:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607.3|5
1624650900000|2021-06-25 19:55:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|6
1624651200000|2021-06-25 20:00:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|32
1624651500000|2021-06-25 20:05:00|608.3|607|608.3|607|608.3|607|608.3|607|16
1624651800000|2021-06-25 20:10:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|7
1624652100000|2021-06-25 20:15:00|608|606.8|608.3|607|608.3|607|608|606.8|57
1624652700000|2021-06-25 20:25:00|608.5||608.3||608.5||608.3||3
1624653000000|2021-06-25 20:30:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607.3|12
1624653300000|2021-06-25 20:35:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|10
1624653600000|2021-06-25 20:40:00|||||||||17
1624653900000|2021-06-25 20:45:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|51
1624654200000|2021-06-25 20:50:00|608.8|607.5|608.8|607.3|608.8|607.5|608.5|607.3|10
1624654500000|2021-06-25 20:55:00|608.5|607.5|608.5|606.8|609|607.5|608.5|606.8|15
1624842000000|2021-06-28 01:00:00|610.8|609.3|611|609.8|611.3|609.8|610.5|609|15
1624842300000|2021-06-28 01:05:00|611.3|610|611|609.8|611.5|610.3|611|609.8|18
1624842600000|2021-06-28 01:10:00|610.8|609.5|610.5|609.3|610.8|609.5|610.5|609.3|7
1624842900000|2021-06-28 01:15:00|610.3|609|610.5|609.3|610.5|609.3|610|608.8|5
1624843200000|2021-06-28 01:20:00|610.8|609.5|610.5|609.3|610.8|609.5|610.5|609.3|12
1624843500000|2021-06-28 01:25:00|610.3|609|610.3|609|610.5|609.3|610.3|609|2
1624843800000|2021-06-28 01:30:00|610|608.8|609.8|608.5|610|609|609.8|608.5|12
1624844100000|2021-06-28 01:35:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|12
1624844400000|2021-06-28 01:40:00|609.3|608.3|609.3|608|609.5|608.3|609|607.8|5
1624844700000|2021-06-28 01:45:00|609.5|607.8|608.8|607.3|609.5|608.3|608.5|607.3|33
1624845000000|2021-06-28 01:50:00|608.5|607.5|608.3|606.8|608.8|607.5|608.3|606.8|2
1624845300000|2021-06-28 01:55:00|608|607|608.3|606.8|608.3|607|608|606.8|0
1624845600000|2021-06-28 02:00:00|608|606.5|608.3|607|608.5|607|607.5|606.3|6
1624845900000|2021-06-28 02:05:00|608|606.8|607.5|606|608.3|607|607.5|606|1
1624846200000|2021-06-28 02:10:00|607.3|606.3|608|606.5|608|606.8|607.3|606|7
1624846500000|2021-06-28 02:15:00|607.8|606.8|608|606.8|608|606.8|607.8|606.5|2
1624846800000|2021-06-28 02:20:00||606.5||606.8||606.8||606.5|0
1624847100000|2021-06-28 02:25:00||606.5||606.8||606.8||606.5|19
1624847400000|2021-06-28 02:30:00|608.3|607|608.3|607|608.3|607|608|606.8|2
1624847700000|2021-06-28 02:35:00|608.5|606.8|608.3|607|608.5|607|608|606.8|1
1624848000000|2021-06-28 02:40:00|608|606.8|608.3|607|608.3|607|608|606.8|10
1624848300000|2021-06-28 02:45:00|608|606.8|608|606.8|608|606.8|607.8|606.5|2
1624848600000|2021-06-28 02:50:00||606.5||606.8||606.8||606.5|2
1624848900000|2021-06-28 02:55:00|607.8|606.5|607.5|606.3|607.8|606.5|607.5|606.3|4
1624849200000|2021-06-28 03:00:00|607.3|606|607|605.5|607.5|606.3|607|605.5|29
1624849500000|2021-06-28 03:05:00|606.8|605.8|607.3|606|607.3|606|606.8|605.5|7
1624849800000|2021-06-28 03:10:00|607|605.8|607.3|605.8|607.3|606|607|605.8|26
1624850100000|2021-06-28 03:15:00|607|606|607.3|606|607.5|606.3|607|606|7
1624850400000|2021-06-28 03:20:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|6
1624850700000|2021-06-28 03:25:00|607.8|606|607.5|606.3|607.8|606.3|607.5|606|3
1624851000000|2021-06-28 03:30:00|||||||||1
1624851300000|2021-06-28 03:35:00|607.3|606|607.3|606|607.5|606.3|607.3|606|0
1624851600000|2021-06-28 03:40:00|607.5|606.3|607.8|606.3|607.8|606.5|607.5|606.3|0
1624851900000|2021-06-28 03:45:00|607.5|606.5|607.8|606.5|608|606.5|607.5|606.3|1
1624852200000|2021-06-28 03:50:00|608|606.8|608|606.5|608|606.8|608|606.5|1
1624852500000|2021-06-28 03:55:00||606.8||606.8||606.8||606.5|0
1624852800000|2021-06-28 04:00:00|608.3|607|608.3|607|608.3|607|608.3|606.8|1
1624853100000|2021-06-28 04:05:00|608|606.8|608|606.8|608|607|608|606.8|0
1624853400000|2021-06-28 04:10:00|608.3|607|608.3|607|608.3|607|608.3|606.8|9
1624853700000|2021-06-28 04:15:00|608|606.8|608.3|606.8|608.3|607|608|606.8|1
1624854000000|2021-06-28 04:20:00|608|606.5|607.5|606.3|608|606.5|607.5|606.3|3
1624854300000|2021-06-28 04:25:00|607.8|606.5|607.8|606.5|607.8|606.5|607.5|606.3|79
1624854600000|2021-06-28 04:30:00|608|606.8|608|606.8|608|606.8|607.8|606.8|0
1624854900000|2021-06-28 04:35:00|608.3|607|608.3|606.8|608.3|607|608.3|606.8|7
1624855200000|2021-06-28 04:40:00|608|607|608.3|606.8|608.3|607|608|606.8|1
1624855500000|2021-06-28 04:45:00||607||607||607||606.8|0
1624856100000|2021-06-28 04:55:00||606.8||607||607||606.8|2
1624856400000|2021-06-28 05:00:00|608.5|607.3|608.5|607.3|608.5|607.3|608.3|607.3|0
1624856700000|2021-06-28 05:05:00|608.3|607|608.3|607|608.5|607.3|608.3|607|34
1624857000000|2021-06-28 05:10:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607|0
1624857300000|2021-06-28 05:15:00|608.3|607|608.3|607|608.5|607|608.3|607|3
1624857600000|2021-06-28 05:20:00|608|606.8|608.3|607|608.3|607|608|606.8|11
1624857900000|2021-06-28 05:25:00|608|606.8|608|606.8|608|607|608|606.8|0
1624858200000|2021-06-28 05:30:00|608.3|606.5|608.3|607|608.8|607.5|608.3|606.5|17
1624858500000|2021-06-28 05:35:00|608|606.8|608|606.8|608.3|607|608|606.8|7
1624858800000|2021-06-28 05:40:00|608.3|606.5|608.3|607|608.3|607|608|606.5|0
1624859100000|2021-06-28 05:45:00|608.5|606.8|608.5|607|608.5|607.3|608.3|606.8|1
1624859400000|2021-06-28 05:50:00|608.3|606.8|608.3|607|608.3|607|608.3|606.8|5
1624859700000|2021-06-28 05:55:00|608.5|606.8|608.3|607|608.5|607|608.3|606.8|0
1624860000000|2021-06-28 06:00:00|608.5|606.8|608|606.8|608.5|607|607.8|606.5|21
1624860300000|2021-06-28 06:05:00|608.3|606.5|608|606.8|608.3|606.8|608|606.5|1
1624860600000|2021-06-28 06:10:00|608.3|607|608.3|607|608.8|607.3|608.3|606.8|24
1624860900000|2021-06-28 06:15:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607|42
1624861200000|2021-06-28 06:20:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|18
1624861500000|2021-06-28 06:25:00|608.3|607|608.8|607.5|608.8|607.5|608.3|607|37
1624861800000|2021-06-28 06:30:00|609|607.8|609|607.8|609|607.8|609|607.5|93
1624862100000|2021-06-28 06:35:00|609.3|608|609.5|608.3|609.5|608.3|609|608|57
1624862400000|2021-06-28 06:40:00|609.3|608|609.8|608.5|609.8|608.5|609.3|608|35
1624862700000|2021-06-28 06:45:00|610|608.8|609.8|608.5|610|608.8|609.5|608.3|91
1624863000000|2021-06-28 06:50:00|610|608.3|609.3|608|610|608.3|609.3|607.8|129
1624863300000|2021-06-28 06:55:00|609|607.8|608|606.8|609.3|608|608|606.8|21
1624863600000|2021-06-28 07:00:00|608.3|607|608|606.8|608.5|607.3|607.8|606.5|57
1624863900000|2021-06-28 07:05:00|608.3|607|609|607.5|609|607.8|608|606.8|52
1624864200000|2021-06-28 07:10:00|608.8|607.8|608.8|607.5|609.3|607.8|608.8|607.5|153
1624864500000|2021-06-28 07:15:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607|107
1624864800000|2021-06-28 07:20:00|608.8|607.5|608.8|607.5|609|607.8|608.5|607.3|81
1624865100000|2021-06-28 07:25:00|608.5|607.3|608.8|607.5|609|607.8|608.5|607.3|45
1624865400000|2021-06-28 07:30:00|608.5|607.3|609.3|608|609.3|608|608.5|607.3|77
1624865700000|2021-06-28 07:35:00|609|607.8|608.5|607.3|609|607.8|608.5|607.3|53
1624866000000|2021-06-28 07:40:00|608.3|607|608|606.8|608.5|607.3|607.8|606.5|84
1624866300000|2021-06-28 07:45:00|607.8|606.5|607.8|606.5|608|606.8|607.5|606.3|139
1624866600000|2021-06-28 07:50:00|608|606.3|607.8|606.5|608|606.8|607.5|606.3|114
1624866900000|2021-06-28 07:55:00|608|606.8|608|606.8|608.3|607|607.8|606.5|710
1624867200000|2021-06-28 08:00:00|608.3|607|607.3|606|608.3|607|607.3|606|141
1624867500000|2021-06-28 08:05:00|607.5|606.3|607.3|605.8|607.5|606.3|607|605.8|180
1624867800000|2021-06-28 08:10:00|607|605.5|607.3|605.8|607.3|606|606.8|605.5|122
1624868100000|2021-06-28 08:15:00|607|606|607.8|606.5|608|606.5|607|605.8|193
1624868400000|2021-06-28 08:20:00|607.5|606.3|607.3|606|607.8|606.5|607|605.8|132
1624868700000|2021-06-28 08:25:00|607|605.8|605.5|604.3|607|605.8|605.5|604.3|819
1624869000000|2021-06-28 08:30:00|605.8|604.5|605.3|604|605.8|604.5|605|603.8|814
1624869300000|2021-06-28 08:35:00|605|603.8|604.8|603.5|605.3|604|604.8|603.5|224
1624869600000|2021-06-28 08:40:00|605|603.8|605|603.8|605|603.8|604.8|603.5|107
1624869900000|2021-06-28 08:45:00|604.8|603.5|605.5|604.3|605.5|604.3|604.8|603.5|287
1624870200000|2021-06-28 08:50:00|605.3|604|605.3|604|605.3|604|605|603.8|208
1624870500000|2021-06-28 08:55:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|451
1624870800000|2021-06-28 09:00:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|199
1624871100000|2021-06-28 09:05:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|54
1624871400000|2021-06-28 09:10:00|606.3|605|607.3|606|607.3|606|606.3|605|281
1624871700000|2021-06-28 09:15:00|607|605.8|607|605.8|607.3|606|607|605.8|92
1624872000000|2021-06-28 09:20:00|607.3|606|607.5|606.3|607.5|606.3|607.3|605.8|206
1624872300000|2021-06-28 09:25:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|112
1624872600000|2021-06-28 09:30:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|214
1624872900000|2021-06-28 09:35:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|58
1624873200000|2021-06-28 09:40:00|607.8|606.5|608|606.8|608|606.8|607.8|606.5|87
1624873500000|2021-06-28 09:45:00|607.8|606.5|607.8|606.5|607.8|606.8|607.8|606.3|66
1624873800000|2021-06-28 09:50:00|608|606.3|608|606.8|608|606.8|607.8|606.3|110
1624874100000|2021-06-28 09:55:00|607.8|606.5|608|606.8|608|606.8|607.8|606.5|70
1624874400000|2021-06-28 10:00:00|607.8|606.5|607.8|606.5|608.3|607|607.8|606.5|70
1624874700000|2021-06-28 10:05:00|607.5|606.3|607|605.5|607.8|606.5|607|605.5|671
1624875000000|2021-06-28 10:10:00|606.8|605.8|607|605.8|607.3|606|606.8|605.5|253
1624875300000|2021-06-28 10:15:00|606.8|605.5|606.5|605.3|607|605.5|606.5|605.3|59
1624875600000|2021-06-28 10:20:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|139
1624875900000|2021-06-28 10:25:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|181
1624876200000|2021-06-28 10:30:00|606.3|605|606.3|605|606.5|605.3|606.3|605|22
1624876500000|2021-06-28 10:35:00|606.5|605.3|606.5|605|606.5|605.3|606.3|605|20
1624876800000|2021-06-28 10:40:00|606.3|605.3|606.8|605.3|606.8|605.5|606.3|605|53
1624877100000|2021-06-28 10:45:00|606.5|605.5|606.8|605.5|606.8|605.5|606.5|605.3|15
1624877400000|2021-06-28 10:50:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|37
1624877700000|2021-06-28 10:55:00|606.8|605.5|606.8|605.3|606.8|605.5|606.8|605.3|38
1624878000000|2021-06-28 11:00:00|606.5|605.5|606.5|605.3|606.8|605.5|606.3|605|140
1624878300000|2021-06-28 11:05:00|606.8|605|606.8|605.5|606.8|605.5|606.5|605|60
1624878600000|2021-06-28 11:10:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|41
1624878900000|2021-06-28 11:15:00|606.5|605.3|606.8|605.5|606.8|605.5|606.5|605.3|21
1624879200000|2021-06-28 11:20:00|||||||||22
1624879500000|2021-06-28 11:25:00|607||606.8||607||606.8||224
1624879800000|2021-06-28 11:30:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|45
1624880100000|2021-06-28 11:35:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|34
1624880400000|2021-06-28 11:40:00|607|605.8|607|605.8|607|605.8|607|605.8|13
1624880700000|2021-06-28 11:45:00|607.3|606|607|605.8|607.3|606|607|605.5|104
1624881000000|2021-06-28 11:50:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.5|121
1624881300000|2021-06-28 11:55:00|607|605.8|607|605.8|607|605.8|606.8|605.5|124
1624881600000|2021-06-28 12:00:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.5|121
1624881900000|2021-06-28 12:05:00|606.5|605.3|606|604.8|606.5|605.3|606|604.8|53
1624882200000|2021-06-28 12:10:00|606.3|605|606.3|605|606.5|605|606|604.8|58
1624882500000|2021-06-28 12:15:00|606.5|605.3|606.3|605|606.5|605.3|606|604.8|137
1624882800000|2021-06-28 12:20:00|606|604.8|606.3|605|606.3|605|605.8|604.5|165
1624883100000|2021-06-28 12:25:00|606|604.8|606|604.8|606.5|605.3|606|604.8|125
1624883400000|2021-06-28 12:30:00|606.3|605|607|605.8|607|605.8|606.3|605|259
1624883700000|2021-06-28 12:35:00|606.8|605.5|607.8|606.5|607.8|606.5|606.8|605.5|333
1624884000000|2021-06-28 12:40:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|200
1624884300000|2021-06-28 12:45:00|607.5|605.8|607.5|606.3|607.5|606.3|607.3|605.8|54
1624884600000|2021-06-28 12:50:00|607.3|606|607.8|606.5|607.8|606.5|607.3|606|275
1624884900000|2021-06-28 12:55:00|607.5|606.3|607.8|606.5|608|606.8|607.5|606|104
1624885200000|2021-06-28 13:00:00|607.5|606.3|607.8|606.5|608|606.8|606.8|605.5|260
1624885500000|2021-06-28 13:05:00|608|606.8|607|605.8|608|606.8|607|605.8|267
1624885800000|2021-06-28 13:10:00|607.3|606|606.8|605.5|607.5|606.3|606.8|605.5|286
1624886100000|2021-06-28 13:15:00|607|605.8|606.3|605|607|605.8|606.3|605|886
1624886400000|2021-06-28 13:20:00|606.5|605.3|606|604.8|606.5|605.3|605.8|604.5|202
1624886700000|2021-06-28 13:25:00|605.8|604.5|605.8|604.5|606.5|605|605.8|604.5|124
1624887000000|2021-06-28 13:30:00|605.5|604.3|604.5|603.3|605.8|604.5|604.5|603.3|301
1624887300000|2021-06-28 13:35:00|604.3|603|602.8|601.5|604.3|603|602.8|601.5|469
1624887600000|2021-06-28 13:40:00|603|601.3|602.3|601|603|601.5|601.8|600.5|465
1624887900000|2021-06-28 13:45:00|602|600.8|602|600.8|602.3|601|601|599.8|534
1624888200000|2021-06-28 13:50:00|601.8|600.5|602|600.8|603|601.8|601.8|600.5|472
1624888500000|2021-06-28 13:55:00|602.3|601|602.5|601.3|602.8|601.5|601.8|600.5|352
1624888800000|2021-06-28 14:00:00|602.3|601|601|599.5|602.3|601|600.8|599.5|267
1624889100000|2021-06-28 14:05:00|600.8|599.8|600.8|599.3|601.8|600.5|600.3|599|333
1624889400000|2021-06-28 14:10:00|600.5|599.5|600.5|599.3|601|599.8|600.3|599|444
1624889700000|2021-06-28 14:15:00|600.3|599|601.5|600.3|602|600.8|600|598.8|210
1624890000000|2021-06-28 14:20:00|601.3|600|601.8|600.5|601.8|600.5|600.8|599.5|126
1624890300000|2021-06-28 14:25:00|601.5|600.3|602.3|601|602.5|601.3|601.3|600|359
1624890600000|2021-06-28 14:30:00|602.5|601.3|602.5|601.3|603.3|602|602|600.8|225
1624890900000|2021-06-28 14:35:00|602.8|601.5|603|601.8|603|601.8|602.3|601|141
1624891200000|2021-06-28 14:40:00|602.8|601.5|602.8|601.5|603|601.8|602.3|600.8|143
1624891500000|2021-06-28 14:45:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|229
1624891800000|2021-06-28 14:50:00|603|601.8|603|601.8|603|601.8|602.5|601.3|159
1624892100000|2021-06-28 14:55:00|602.8|601.5|603.3|602|603.5|602.3|602.8|601.5|133
1624892400000|2021-06-28 15:00:00|603|601.8|603.3|601.8|603.3|602|602.5|601.3|211
1624892700000|2021-06-28 15:05:00|603|602|602.5|601.3|603.3|602|602.5|601.3|288
1624893000000|2021-06-28 15:10:00|602.3|601|602.3|601|602.5|601.3|601.8|600.5|214
1624893300000|2021-06-28 15:15:00|602.5|601.3|601.5|600.3|602.5|601.3|601.3|600|89
1624893600000|2021-06-28 15:20:00|601.3|600|601|599.8|601.5|600.3|601|599.5|524
1624893900000|2021-06-28 15:25:00|600.8|599.5|600.3|599|601|599.8|600|598.8|1452
1624894200000|2021-06-28 15:30:00|600|598.8|600.3|599|600.5|599.3|600|598.8|751
1624894500000|2021-06-28 15:35:00|600|598.8|600.3|599|600.3|599|599.8|598.5|203
1624894800000|2021-06-28 15:40:00|600|598.8|600|598.8|600.3|599|600|598.5|434
1624895100000|2021-06-28 15:45:00|599.8|598.5|599.3|597.8|599.8|598.8|599|597.8|247
1624895400000|2021-06-28 15:50:00|599|598|599.5|598.3|600|598.8|599|597.8|333
1624895700000|2021-06-28 15:55:00|599.8|598.5|599.8|598.3|600|598.8|599.5|598.3|267
1624896000000|2021-06-28 16:00:00|599.5|598.5|599.5|598.3|600|598.8|599.3|597.8|186
1624896300000|2021-06-28 16:05:00|599.3|598|599|597.8|599.5|598.3|598.8|597.5|1220
1624896600000|2021-06-28 16:10:00|599.3|597.5|599|597.8|599.3|598|599|597.5|295
1624896900000|2021-06-28 16:15:00|598.8|597.5|599.5|598.3|600|598.8|598.8|597.5|627
1624897200000|2021-06-28 16:20:00|599.3|598|599.3|598|599.5|598.3|599|597.8|286
1624897500000|2021-06-28 16:25:00|599|597.8|599.3|598|599.3|598|599|597.8|85
1624897800000|2021-06-28 16:30:00|599|597.8|598.8|597.5|599|598|597.5|596.3|1091
1624898100000|2021-06-28 16:35:00|599|597.8|598.5|597.3|599.3|598|598.5|597.3|163
1624898400000|2021-06-28 16:40:00|598.3|597|599|597.8|599|597.8|598.3|597|46
1624898700000|2021-06-28 16:45:00|598.8|597.5|599.3|598|599.3|598|598.8|597.5|73
1624899000000|2021-06-28 16:50:00|599|597.8|598.8|597.5|599.3|597.8|598.5|597.3|67
1624899300000|2021-06-28 16:55:00|598.5|597.3|598.5|597.3|599|597.5|598.5|597.3|119
1624899600000|2021-06-28 17:00:00|598.3|597|597.5|596.3|598.5|597.3|597.3|596|240
1624899900000|2021-06-28 17:05:00|597.8|596.5|598|596.8|598|596.8|597.5|596.3|132
1624900200000|2021-06-28 17:10:00|597.8|596.5|597.5|596.3|598|596.8|597.5|596.3|124
1624900500000|2021-06-28 17:15:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|616
1624900800000|2021-06-28 17:20:00|597.3|596|597.5|596|597.8|596.5|597|595.8|257
1624901100000|2021-06-28 17:25:00|597.3|596.3|597|595.8|597.5|596.3|597|595.8|46
1624901400000|2021-06-28 17:30:00|597.3|596|597.3|595.8|597.5|596.3|597|595.8|65
1624901700000|2021-06-28 17:35:00|597|595.5|597|595.5|597|595.8|596.8|595.5|239
1624902000000|2021-06-28 17:40:00|596.8|595.8|597.3|596|597.3|596|596.8|595.5|378
1624902300000|2021-06-28 17:45:00|597.5|596.3|598.5|597.3|598.5|597.3|597.3|596|67
1624902600000|2021-06-28 17:50:00|598.3|597|598.3|597|598.5|597.3|598|596.8|83
1624902900000|2021-06-28 17:55:00|598|596.8|597.8|596.5|598.3|597|597.8|596.5|46
1624903200000|2021-06-28 18:00:00|598|596.8|598.5|597.3|598.5|597.3|597.8|596.5|72
1624903500000|2021-06-28 18:05:00|598.3|597|599|597.8|599|597.8|598.3|597|253
1624903800000|2021-06-28 18:10:00|598.8|597.5|599|597.8|599.3|598|598.3|597|74
1624904100000|2021-06-28 18:15:00|598.8|597.5|598.3|597|598.8|597.8|597.8|596.5|425
1624904400000|2021-06-28 18:20:00|598|596.8|598.5|597.3|598.8|597.5|598|596.8|197
1624904700000|2021-06-28 18:25:00|598.3|597|598|596.5|599|597.8|597.8|596.5|337
1624905000000|2021-06-28 18:30:00|597.8|596.3|597.5|596.3|598|596.8|597.3|596|341
1624905300000|2021-06-28 18:35:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|38
1624905600000|2021-06-28 18:40:00|597.5|596.3|597.3|596|597.8|596.3|597.3|596|33
1624905900000|2021-06-28 18:45:00|597.5|596.3|597|595.8|597.5|596.3|597|595.8|31
1624906200000|2021-06-28 18:50:00|597.3|596|597.5|596.3|597.8|596.3|597|595.8|8
1624906500000|2021-06-28 18:55:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|25
1624906800000|2021-06-28 19:00:00|597.8|596.5|597.8|596.3|597.8|596.5|597.5|596.3|4
1624907100000|2021-06-28 19:05:00|597.5|596.5|597.8|596.5|597.8|596.5|597.5|596.3|8
1624907400000|2021-06-28 19:10:00||596.3||596.5||596.5||596.3|21
1624907700000|2021-06-28 19:15:00|||||||||6
1624908000000|2021-06-28 19:20:00|598|596.8|598|596.8|598|596.8|597.8|596.5|9
1624908300000|2021-06-28 19:25:00|598.3|597|598.3|597|598.3|597|598|596.8|43
1624908600000|2021-06-28 19:30:00|598|596.8|598.3|596.8|598.3|597|598|596.8|15
1624908900000|2021-06-28 19:35:00|598||598||598.3||598||19
1624909200000|2021-06-28 19:40:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|18
1624909500000|2021-06-28 19:45:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|25
1624909800000|2021-06-28 19:50:00|||||||||1
1624910100000|2021-06-28 19:55:00|598|596.8|598|596.8|598.3|596.8|597.8|596.5|26
1624910400000|2021-06-28 20:00:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|6
1624910700000|2021-06-28 20:05:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|17
1624911000000|2021-06-28 20:10:00||596||596.3||596.3||596|31
1624911900000|2021-06-28 20:25:00|597.8|596.5|597.8|596.3|597.8|596.5|597.5|596.3|16
1624912200000|2021-06-28 20:30:00|597.5|596|597.5|596|597.8|596.3|597.5|596|13
1624912500000|2021-06-28 20:35:00|597.8|596.3|597.8|596.5|597.8|596.5|597.5|596|11
1624912800000|2021-06-28 20:40:00|597.5|596.3|597.8|596.5|597.8|596.5|597.5|596.3|3
1624913100000|2021-06-28 20:45:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|14
1624913400000|2021-06-28 20:50:00||596||596.3||596.3||596|39
1624913700000|2021-06-28 20:55:00|597.8|596.5|597.8|596.5|598|596.5|597.8|596.3|10
1624914000000|2021-06-28 21:00:00|597.3|596.3|598|595.8|598|596.3|597.3|595.8|0
1624914900000|2021-06-28 21:15:00|598.3||598.3||598.3||598.3||0
1624915200000|2021-06-28 21:20:00|598||598.3||598.3||598||0
1624917000000|2021-06-28 21:50:00|598||598||598||598||0
1624917300000|2021-06-28 21:55:00|597.8||598||598||597.8||6
1624928400000|2021-06-29 01:00:00|597.3|596|596.8|595.5|597.3|596|596.8|595.5|0
1624928700000|2021-06-29 01:05:00|597|595.8|596.5|595.3|597.3|595.8|596.5|595.3|25
1624929000000|2021-06-29 01:10:00|596.3|595|596.3|595|596.5|595.3|596|594.8|30
1624929300000|2021-06-29 01:15:00|596.5|595.3|596.5|595|596.8|595.5|596.3|595|27
1624929600000|2021-06-29 01:20:00|596.8|595.3|597|595.5|597|595.8|596.8|595|0
1624929900000|2021-06-29 01:25:00|596.8|595.8|597.3|596|597.3|596|596.8|595.5|6
1624930200000|2021-06-29 01:30:00|597|595.8|597|595.8|597.3|596|596.8|595.5|0
1624930500000|2021-06-29 01:35:00|596.8|595.5|596.8|595.5|597|595.5|596.8|595.3|0
1624930800000|2021-06-29 01:40:00|597|595.8|597|595.8|597|595.8|596.8|595.5|1
1624931100000|2021-06-29 01:45:00|596.8|595.5|596.5|595.3|597|595.8|596.5|595.3|3
1624931400000|2021-06-29 01:50:00|596.8|595.5|596.8|595.5|596.8|595.5|596.5|595.3|1
1624931700000|2021-06-29 01:55:00|597|595.3|597|595.8|597|595.8|597|595.3|2
1624932000000|2021-06-29 02:00:00|596.8|595.5|596.8|595.3|596.8|595.8|596.5|595.3|3
1624932300000|2021-06-29 02:05:00|596.5|595.5|596.8|595.5|597|595.8|596.5|595.3|28
1624932600000|2021-06-29 02:10:00|597|595.3|597|595.5|597|595.8|596.8|595.3|6
1624932900000|2021-06-29 02:15:00|596.8|595.3|596.5|595.3|596.8|595.5|596.3|595|0
1624933200000|2021-06-29 02:20:00|596.3|595|596.3|595|596.5|595.3|596.3|594.8|58
1624933500000|2021-06-29 02:25:00|596.5|594.8|596.3|595|596.5|595.3|596.3|594.8|10
1624933800000|2021-06-29 02:30:00|596.5|595.3|596.3|595|596.5|595.3|596.3|594.8|0
1624934100000|2021-06-29 02:35:00|596|594.8|596.3|594.8|596.3|595|596|594.8|6
1624934400000|2021-06-29 02:40:00|596|595|596|594.8|596.3|595|596|594.8|0
1624934700000|2021-06-29 02:45:00|596.3|595|596.3|595|596.3|595|596|594.8|9
1624935000000|2021-06-29 02:50:00|596|594.8|596|594.8|596|595|596|594.8|2
1624935300000|2021-06-29 02:55:00|596.3|595|596|594.8|596.3|595|596|594.8|26
1624935600000|2021-06-29 03:00:00|595.8|594.5|596.3|595|596.3|595|595.8|594.5|6
1624935900000|2021-06-29 03:05:00|596.5|595.3|596|594.8|596.5|595.3|595.8|594.5|143
1624936200000|2021-06-29 03:10:00|595.8|594.5|595|593.8|596|594.5|595|593.8|214
1624936500000|2021-06-29 03:15:00|595.3|594|595.3|593.8|595.3|594|595|593.8|27
1624936800000|2021-06-29 03:20:00|595|594|595.3|594|595.5|594.3|595|593.8|25
1624937100000|2021-06-29 03:25:00|595.5|593.8|595.5|594|595.5|594.3|595.3|593.8|0
1624937400000|2021-06-29 03:30:00|595.3|593.8|595|593.8|595.5|593.8|595|593.8|43
1624937700000|2021-06-29 03:35:00|595.3|594|595.5|594.3|595.5|594.3|595.3|593.8|61
1624938000000|2021-06-29 03:40:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.5|42
1624938300000|2021-06-29 03:45:00|596|594.8|596|594.8|596|594.8|595.8|594.8|22
1624938600000|2021-06-29 03:50:00|||||||||5
1624938900000|2021-06-29 03:55:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.5|16
1624939200000|2021-06-29 04:00:00|596||596||596||596||0
1624939500000|2021-06-29 04:05:00|595.8|594.8|596|594.5|596|594.8|595.8|594.5|2
1624939800000|2021-06-29 04:10:00|595.8||595.8||596||595.8||0
1624940100000|2021-06-29 04:15:00|596|594.8|596|594.8|596|594.8|595.8|594.5|8
1624940700000|2021-06-29 04:25:00|595.8|594.5|596|594.5|596|594.8|595.8|594.5|0
1624941000000|2021-06-29 04:30:00|595.8|594.8|595.8|594.5|596|594.8|595.8|594.5|0
1624941300000|2021-06-29 04:35:00|596|594.8|596|594.8|596|594.8|595.8|594.8|0
1624941600000|2021-06-29 04:40:00|596.3|594.5|596.3|595|596.3|595|596.3|594.5|2
1624942500000|2021-06-29 04:55:00|||||||||3
1624942800000|2021-06-29 05:00:00|596|594.8|596|594.8|596|594.8|596|594.8|0
1624943100000|2021-06-29 05:05:00|596.3|595|596.3|595|596.3|595|596|595|1
1624943400000|2021-06-29 05:10:00||594.8||595||595||594.8|1
1624943700000|2021-06-29 05:15:00|596.5|595.3|596.8|595.5|596.8|595.5|596.5|595|11
1624944000000|2021-06-29 05:20:00||595.3||595.5||595.5||595.3|1
1624944300000|2021-06-29 05:25:00|||||||||8
1624944600000|2021-06-29 05:30:00|597|595.3|597.3|595.8|597.5|596|597|595.3|91
1624944900000|2021-06-29 05:35:00|597|596|597.5|596|597.5|596.3|597|595.8|3
1624945200000|2021-06-29 05:40:00|597.3|596.3|598|596.8|598|596.8|597.3|596|22
1624945500000|2021-06-29 05:45:00|597.8|596.5|597.8|596.5|597.8|596.8|597.8|596.5|4
1624945800000|2021-06-29 05:50:00|597.5|596.3|597.5|596.3|597.5|596.3|597.3|596|5
1624946100000|2021-06-29 05:55:00|597.3|596|597|595.8|597.3|596.3|597|595.8|1
1624946400000|2021-06-29 06:00:00|596.8|595.5|597.5|596.3|597.8|596.3|596.8|595.5|68
1624946700000|2021-06-29 06:05:00|597.8|596|597.5|596|597.8|596.3|597.3|596|4
1624947000000|2021-06-29 06:10:00|597.3|596.3|597.5|596|597.8|596.3|597.3|596|40
1624947300000|2021-06-29 06:15:00|597.3|596.3|597.5|596.3|597.8|596.5|597.3|596|30
1624947600000|2021-06-29 06:20:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|5296
1624947900000|2021-06-29 06:25:00|597.3|596|597.3|596|597.5|596|597|595.8|2521
1624948200000|2021-06-29 06:30:00|597|595.8|596.8|595.5|597|595.8|596.8|595.5|556
1624948500000|2021-06-29 06:35:00|597|595.3|596.3|595|597|595.5|596.3|595|197
1624948800000|2021-06-29 06:40:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|165
1624949100000|2021-06-29 06:45:00|596.5|595.3|596.5|595.3|596.8|595.5|596.3|595|250
1624949400000|2021-06-29 06:50:00|596.8|595.5|596.5|595|596.8|595.5|596.3|595|5
1624949700000|2021-06-29 06:55:00|596.3|595.3|595.8|594.5|596.3|595.3|595.8|594.5|138
1624950000000|2021-06-29 07:00:00|596|594.8|597|595.8|597|595.8|595.5|594.3|120
1624950300000|2021-06-29 07:05:00|597.3|596|596.8|595.5|597.5|596.3|596.8|595.5|252
1624950600000|2021-06-29 07:10:00|597|595.8|597.5|596.3|597.8|596.5|596.8|595.5|77
1624950900000|2021-06-29 07:15:00|597.8|596.5|598.3|597|598.3|597|597.8|596.5|12
1624951200000|2021-06-29 07:20:00|598|596.8|598|596.8|598.5|597.3|598|596.8|21
1624951500000|2021-06-29 07:25:00|597.8|596.5|597.3|596|597.8|596.5|597.3|596|156
1624951800000|2021-06-29 07:30:00|597|595.8|597|595.8|597.3|596|596.8|595.5|80
1624952100000|2021-06-29 07:35:00|597.3|596|597.5|596.3|597.8|596.5|596.8|595.5|66
1624952400000|2021-06-29 07:40:00|597.8|596.5|598.3|597|598.3|597|597.8|596.5|38
1624952700000|2021-06-29 07:45:00|598|596.8|598.5|597.3|598.5|597.3|598|596.8|90
1624953000000|2021-06-29 07:50:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|72
1624953300000|2021-06-29 07:55:00|598.3|597|598.3|597|598.3|597|598.3|597|112
1624953600000|2021-06-29 08:00:00|598|596.8|598.5|597|598.8|597.5|598|596.8|139
1624953900000|2021-06-29 08:05:00|598.3|597.3|598.3|597|598.5|597.3|598|596.8|2199
1624954200000|2021-06-29 08:10:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|123
1624954500000|2021-06-29 08:15:00|598|596.8|597.3|596|598|596.8|597|595.8|301
1624954800000|2021-06-29 08:20:00|597|595.8|597.3|595.8|597.3|596|597|595.8|86
1624955100000|2021-06-29 08:25:00|597|596|597.5|596.3|597.5|596.3|596.8|595.5|382
1624955400000|2021-06-29 08:30:00|597.8|596.5|596.8|595.5|597.8|596.5|596.8|595.5|582
1624955700000|2021-06-29 08:35:00|597|595.8|597|595.8|597.3|595.8|596.8|595.5|154
1624956000000|2021-06-29 08:40:00|596.8|595.5|595.8|594.5|596.8|595.5|595.8|594.5|370
1624956300000|2021-06-29 08:45:00|595.5|594.3|595.3|594|595.8|594.5|595.3|594|2175
1624956600000|2021-06-29 08:50:00|595.5|594.3|594.8|593.5|595.5|594.3|594.5|593.3|5045
1624956900000|2021-06-29 08:55:00|594.5|593.3|592.3|591|594.8|593.5|592|590.8|890
1624957200000|2021-06-29 09:00:00|592.5|590.8|591.3|590|592.5|591.3|591|589.8|797
1624957500000|2021-06-29 09:05:00|591.5|590.3|591.5|590.3|592|590.8|591|589.8|303
1624957800000|2021-06-29 09:10:00|591.8|590.5|593.3|592|593.3|592|591.8|590.5|2152
1624958100000|2021-06-29 09:15:00|593.5|592.3|593.8|592.5|594|592.8|593.3|592|145
1624958400000|2021-06-29 09:20:00|594|592.3|593.3|592|594|592.8|593.3|592|872
1624958700000|2021-06-29 09:25:00|593|591.8|593.5|592.3|593.8|592.3|593|591.8|156
1624959000000|2021-06-29 09:30:00|593.8|592.5|595|593.8|595.3|593.8|593.8|592.3|220
1624959300000|2021-06-29 09:35:00|595.3|594|595.3|594|595.3|594|595|593.8|160
1624959600000|2021-06-29 09:40:00|595|593.8|596.5|595.3|596.5|595.3|595|593.8|254
1624959900000|2021-06-29 09:45:00|596.8|595.5|597|595.8|597|595.8|596.5|595.3|482
1624960200000|2021-06-29 09:50:00|596.8|595.5|596.8|595.5|597.3|596|596.5|595.3|343
1624960500000|2021-06-29 09:55:00|597|595.3|597|595.8|597.3|596|596.8|595.3|77
1624960800000|2021-06-29 10:00:00|597.3|596|597.8|596.3|598.3|597|597.3|596|360
1624961100000|2021-06-29 10:05:00|598|596.5|596.8|595.5|598|596.8|596.8|595.3|127
1624961400000|2021-06-29 10:10:00|597|595.8|597|595.8|597|595.8|596.8|595.5|54
1624961700000|2021-06-29 10:15:00|596.8|595.5|597.3|596|597.3|596|596.8|595.5|54
1624962000000|2021-06-29 10:20:00|597|595.8|596.8|595.5|597.3|596|596.8|595.3|62
1624962300000|2021-06-29 10:25:00|597|595.3|596.3|595|597|595.5|596.3|594.8|76
1624962600000|2021-06-29 10:30:00|596.5|595.3|596.3|595|596.5|595.3|596|594.8|103
1624962900000|2021-06-29 10:35:00|596|594.8|596|594.8|596.3|595|596|594.5|24
1624963200000|2021-06-29 10:40:00|596.3|595|596|594.8|596.3|595|595.8|594.5|119
1624963500000|2021-06-29 10:45:00|596|594.8|596.8|595.5|597|595.8|596|594.8|80
1624963800000|2021-06-29 10:50:00|597|595.8|597.8|596.3|597.8|596.5|596.8|595.5|354
1624964100000|2021-06-29 10:55:00|597.5|596.5|597.5|596.3|597.8|596.5|597|595.8|74
1624964400000|2021-06-29 11:00:00|597.8|596|597.8|596.5|598|596.8|597.5|596|95
1624964700000|2021-06-29 11:05:00|598|596.3|596.8|595.5|598|596.3|596.8|595.5|41
1624965000000|2021-06-29 11:10:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|73
1624965300000|2021-06-29 11:15:00|596|594.8|596|594.8|596.3|595|596|594.8|46
1624965600000|2021-06-29 11:20:00|595.8|594.5|595.8|594.5|596|594.5|595.5|594.3|75
1624965900000|2021-06-29 11:25:00|596|594.8|596|594.8|596.3|595|595.8|594.5|89
1624966200000|2021-06-29 11:30:00|596.3|595|596.8|595.5|596.8|595.5|596|595|28
1624966500000|2021-06-29 11:35:00|596.5|595.3|597.3|596|597.5|596.3|596.5|595.3|176
1624966800000|2021-06-29 11:40:00|597.5|596.3|598.8|597.5|599|597.5|597.3|596.3|232
1624967100000|2021-06-29 11:45:00|599|597.8|599.5|598.3|599.5|598.3|599|597.8|804
1624967400000|2021-06-29 11:50:00|599.8|598.5|599.8|598.5|599.8|598.5|599|597.8|446
1624967700000|2021-06-29 11:55:00|600|598.8|600|598.5|600.3|599|599.8|598.5|204
1624968000000|2021-06-29 12:00:00|599.8|598.8|600.3|599|600.5|599.3|599.8|598.5|118
1624968300000|2021-06-29 12:05:00|600.5|599.3|601|599.8|601.3|599.8|600|598.8|115
1624968600000|2021-06-29 12:10:00|600.8|599.5|600.8|599.5|601.3|600|600.8|599.5|106
1624968900000|2021-06-29 12:15:00|601|599.8|601|599.8|601.3|599.8|600.8|599.5|117
1624969200000|2021-06-29 12:20:00|601.3|599.5|600.8|599.5|601.3|600|600.5|599|147
1624969500000|2021-06-29 12:25:00|601|599.8|601|599.8|601.3|600|600.8|599.5|112
1624969800000|2021-06-29 12:30:00|601.3|600|601|599.8|601.3|600|600.8|599.3|243
1624970100000|2021-06-29 12:35:00|600.8|599.5|601|599.8|601|599.8|600.8|599.3|55
1624970400000|2021-06-29 12:40:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|40
1624970700000|2021-06-29 12:45:00|600.5|599.3|601.3|600|601.3|600|600.5|599.3|129
1624971000000|2021-06-29 12:50:00|601.5|600.3|601.8|600.3|601.8|600.5|601|599.8|150
1624971300000|2021-06-29 12:55:00|601.5|600.5|601.8|600.5|601.8|600.5|601.5|600|80
1624971600000|2021-06-29 13:00:00|601.5|600.3|601|599.8|601.8|600.3|600.3|599|120
1624971900000|2021-06-29 13:05:00|601.3|599.5|603|601.8|603.5|602.3|601.3|599.5|320
1624972200000|2021-06-29 13:10:00|603.3|602|602|600.8|604.8|603.5|602|600.8|584
1624972500000|2021-06-29 13:15:00|602.3|601|602.3|601|602.5|601.3|601.5|600.3|174
1624972800000|2021-06-29 13:20:00|602|600.8|602.8|601.5|602.8|601.5|602|600.8|72
1624973100000|2021-06-29 13:25:00|602.5|601.3|603|601.8|603.3|602|602.5|601.3|70
1624973400000|2021-06-29 13:30:00|602.8|601.5|604|602.8|604.5|603.3|602.8|601.3|456
1624973700000|2021-06-29 13:35:00|603.8|602.5|604.5|603|605|603.8|603.8|602.5|311
1624974000000|2021-06-29 13:40:00|604.3|603.3|604|602.8|604.5|603.3|603.5|602.3|171
1624974300000|2021-06-29 13:45:00|604.3|603|603|601.8|604.3|603|603|601.8|131
1624974600000|2021-06-29 13:50:00|602.8|601.5|602.3|601|603.3|602|602|600.8|94
1624974900000|2021-06-29 13:55:00|602.5|601.3|602.5|601.3|602.8|601.5|602.5|601|391
1624975200000|2021-06-29 14:00:00|602.8|601|602.3|601|602.8|601|601.8|600.3|223
1624975500000|2021-06-29 14:05:00|602.5|601.3|602|600.8|602.8|601.5|602|600.8|321
1624975800000|2021-06-29 14:10:00|602.3|601|601.5|600.3|602.3|601|601.3|599.8|177
1624976100000|2021-06-29 14:15:00|601.8|600.5|602|600.8|602.3|601|601.3|600|127
1624976400000|2021-06-29 14:20:00|601.8|600.5|602|600.5|602.3|601|601.8|600.5|81
1624976700000|2021-06-29 14:25:00|602.3|600.8|602|600.8|602.5|601|602|600.8|120
1624977000000|2021-06-29 14:30:00|602.3|601|601.8|600.5|602.5|601.3|601.5|600.3|130
1624977300000|2021-06-29 14:35:00|601.5|600.3|601.5|600|601.8|600.5|601|599.8|88
1624977600000|2021-06-29 14:40:00|601.3|600.3|601.3|600|601.8|600.5|600.8|599.5|58
1624977900000|2021-06-29 14:45:00|601.5|600.3|601.5|600.3|601.5|600.3|601|599.8|128
1624978200000|2021-06-29 14:50:00|601.8|600.5|601.5|600.3|601.8|600.5|601|599.8|337
1624978500000|2021-06-29 14:55:00|601.8|600.5|601.5|600.3|602.5|601.3|601.3|600|325
1624978800000|2021-06-29 15:00:00|601.8|600.5|601.3|600|602|600.8|601|599.8|232
1624979100000|2021-06-29 15:05:00|601.5|600.3|601.5|600.3|601.8|600.5|601.3|600|171
1624979400000|2021-06-29 15:10:00|601.3|600|601|599.8|601.8|600.3|601|599.8|127
1624979700000|2021-06-29 15:15:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|205
1624980000000|2021-06-29 15:20:00|601.3|600|601.3|600|601.5|600.3|600.8|599.5|1445
1624980300000|2021-06-29 15:25:00|601.5|600.3|601|599.8|601.5|600.3|600.5|599.3|789
1624980600000|2021-06-29 15:30:00|600.8|599.5|601|599.8|601.3|600|600.5|599.3|999
1624980900000|2021-06-29 15:35:00|601.3|600|601.3|600|602|600.8|601|599.8|234
1624981200000|2021-06-29 15:40:00|601.5|599.8|600.5|599|601.5|600|600.3|599|119
1624981500000|2021-06-29 15:45:00|600.3|599.3|600|598.8|600.5|599.3|599.8|598.5|164
1624981800000|2021-06-29 15:50:00|600.3|599|600.8|599.5|600.8|599.5|600|598.8|56
1624982100000|2021-06-29 15:55:00|601|599.3|600.8|599.5|601|599.8|600.8|599.3|82
1624982400000|2021-06-29 16:00:00|601|599.8|600.8|599.5|601.3|599.8|600.8|599.3|549
1624982700000|2021-06-29 16:05:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|30
1624983000000|2021-06-29 16:10:00|601|599.3|600.8|599.5|601|599.5|600.3|599|56
1624983300000|2021-06-29 16:15:00|600.5|599.3|600.3|599|600.8|599.5|600.3|599|39
1624983600000|2021-06-29 16:20:00|600|598.8|600|598.8|600.3|599|599.8|598.5|48
1624983900000|2021-06-29 16:25:00|600.3|598.5|600|598.8|600.3|598.8|599.8|598.5|119
1624984200000|2021-06-29 16:30:00|599.8|598.5|599.3|598|600|598.8|599.3|598|146
1624984500000|2021-06-29 16:35:00|599.5|598.3|599.8|598.5|600|598.5|599.3|598|501
1624984800000|2021-06-29 16:40:00|600|598.8|600.3|599|600.3|599|599.8|598.5|33
1624985100000|2021-06-29 16:45:00|600.5|598.8|600.3|599|600.8|599.3|600.3|598.8|80
1624985400000|2021-06-29 16:50:00|600|598.8|599.3|598|600|598.8|598.8|597.5|144
1624985700000|2021-06-29 16:55:00|599|597.8|599|597.8|599.3|598|598.8|597.5|93
1624986000000|2021-06-29 17:00:00|599.3|597.5|599|597.8|599.5|598|599|597.5|42
1624986300000|2021-06-29 17:05:00|599.3|598|599.5|598.3|599.5|598.3|598.8|597.5|56
1624986600000|2021-06-29 17:10:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|91
1624986900000|2021-06-29 17:15:00|599.5|598.3|599.8|598.5|600.3|599|599.5|598.3|44
1624987200000|2021-06-29 17:20:00|600|598.8|600.5|599.3|600.5|599.3|600|598.5|86
1624987500000|2021-06-29 17:25:00|600.3|599|600|598.5|600.5|599.3|600|598.5|23
1624987800000|2021-06-29 17:30:00|599.8|598.8|600.3|599|600.3|599|599.5|598.3|127
1624988100000|2021-06-29 17:35:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|105
1624988400000|2021-06-29 17:40:00|600.3|599|600.3|599|600.5|599.3|600|598.8|32
1624988700000|2021-06-29 17:45:00|600|598.8|599.8|598.5|600.3|599|599.5|598.3|32
1624989000000|2021-06-29 17:50:00|599.5|598.3|599.5|598.3|599.8|598.5|599.5|598.3|63
1624989300000|2021-06-29 17:55:00|599.3|598|598.5|597|599.5|598.3|598.5|597|311
1624989600000|2021-06-29 18:00:00|598.3|597.3|598.5|597|598.5|597.3|597.8|596.3|171
1624989900000|2021-06-29 18:05:00|598.3|597.3|598|596.8|598.5|597.3|597.5|596.3|43
1624990200000|2021-06-29 18:10:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|21
1624990500000|2021-06-29 18:15:00|598|596.3|598|596.8|598.3|597|597.5|596.3|86
1624990800000|2021-06-29 18:20:00|597.8|596.5|599|597.5|599|597.8|597.8|596.5|50
1624991100000|2021-06-29 18:25:00|598.8|597.8|599.5|598.3|599.5|598.3|598.3|597|112
1624991400000|2021-06-29 18:30:00|599.3|598|600|598.8|600.3|598.8|599.3|598|184
1624991700000|2021-06-29 18:35:00|600.3|599|600.3|599|600.5|599|600|598.8|96
1624992000000|2021-06-29 18:40:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|23
1624992300000|2021-06-29 18:45:00|600|598.8|600|598.8|600.3|598.8|600|598.8|16
1624992900000|2021-06-29 18:55:00|600.3|599|600.3|599|600.3|599|600|599|4
1624993200000|2021-06-29 19:00:00|600.5|598.8|600.3|599|600.5|599.3|600.3|598.8|21
1624993500000|2021-06-29 19:05:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|9
1624993800000|2021-06-29 19:10:00|600.8||600.5||600.8||600.5||10
1624994100000|2021-06-29 19:15:00|600.8||600.5||600.8||600.5||1
1624994400000|2021-06-29 19:20:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.5|7
1624995000000|2021-06-29 19:30:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|101
1624995600000|2021-06-29 19:40:00|601.3|600|601.3|600|601.5|600.3|601.3|600|24
1624995900000|2021-06-29 19:45:00|601.5|600.3|601.5|600|601.5|600.3|601.3|600|5
1624996200000|2021-06-29 19:50:00|601.3|600.3|601.5|600|601.5|600.3|601.3|600|2
1624996500000|2021-06-29 19:55:00|601.3||601.3||601.3||601.3||1
1624996800000|2021-06-29 20:00:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|3
1624997100000|2021-06-29 20:05:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|3
1624997400000|2021-06-29 20:10:00|601.5||601.3||601.5||601.3||3
1624997700000|2021-06-29 20:15:00|601.5||601.3||601.5||601.3||2000
1624998000000|2021-06-29 20:20:00|601|599.8|601|599.8|601|599.8|601|599.8|27
1624998300000|2021-06-29 20:25:00|600.8|599.5|600.5|599|600.8|599.5|600.3|598.8|25
1624998600000|2021-06-29 20:30:00|601|599.3|601.3|600|601.8|600.5|600.8|599.3|66
1624998900000|2021-06-29 20:35:00|601.5|599.8|601.3|599.8|601.5|600|601|599.8|8
1624999200000|2021-06-29 20:40:00|601||601.3||601.3||601||0
1624999500000|2021-06-29 20:45:00|601|600|600.5|599.3|601.3|600|600.5|599.3|40
1624999800000|2021-06-29 20:50:00|600.8|599.5|600.8|599.3|601|599.5|600.5|599.3|1
1625000100000|2021-06-29 20:55:00|601|599.5|601.3|599|601.3|599.5|600.5|598.8|5
1625000400000|2021-06-29 21:00:00||599.3||599||599.3||599|0
1625001300000|2021-06-29 21:15:00||599.3||599||599.3||599|0
1625001900000|2021-06-29 21:25:00|||||||||6
1625002200000|2021-06-29 21:30:00||599.3||599.3||599.3||599.3|0
1625003400000|2021-06-29 21:50:00||599||599||599.3||599|0
1625003700000|2021-06-29 21:55:00||599.3||599.3||599.3||599.3|3
1625014800000|2021-06-30 01:00:00|601.8|600.3|601.8|600.5|602|600.5|601.5|600|10
1625015100000|2021-06-30 01:05:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600|2
1625015400000|2021-06-30 01:10:00|601.3|600|601|599.5|601.3|600|600.8|599.5|3
1625015700000|2021-06-30 01:15:00|600.8|599.8|601.3|599.8|601.3|600|600.8|599.5|2
1625016000000|2021-06-30 01:20:00|601|600|601|599.8|601.3|600|601|599.8|2
1625016300000|2021-06-30 01:25:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|3
1625016600000|2021-06-30 01:30:00|601|599.8|600.8|599.5|601|599.8|600.8|599.3|0
1625016900000|2021-06-30 01:35:00|600.5|599.3|601|599.8|601|599.8|600.5|599.3|1
1625017200000|2021-06-30 01:40:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|5
1625017500000|2021-06-30 01:45:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|3
1625017800000|2021-06-30 01:50:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|0
1625018100000|2021-06-30 01:55:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|10
1625018400000|2021-06-30 02:00:00|601.8|600|601.3|600|601.8|600|601.3|600|0
1625018700000|2021-06-30 02:05:00|601.5|599.8|601|599.8|601.5|600|601|599.8|0
1625019000000|2021-06-30 02:10:00|601.3|599.5|601.3|600|601.3|600|601|599.5|9
1625019300000|2021-06-30 02:15:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600.3|0
1625019600000|2021-06-30 02:20:00||600||600.3||600.3||600|0
1625019900000|2021-06-30 02:25:00|601.8|600|601.8|600.3|601.8|600.5|601.5|600|1
1625020200000|2021-06-30 02:30:00|601.5|600|601.3|599.8|601.8|600|601|599.8|4
1625020500000|2021-06-30 02:35:00|601|600|601|599.8|601.3|600|601|599.5|0
1625020800000|2021-06-30 02:40:00||599.5||599.8||599.8||599.5|0
1625021100000|2021-06-30 02:45:00|601.3|600|601.3|600|601.3|600|601.3|599.8|0
1625021400000|2021-06-30 02:50:00|601|599.8|601.3|599.8|601.3|600|601|599.8|0
1625021700000|2021-06-30 02:55:00|601|599.5|601|599.8|601.3|599.8|601|599.5|0
1625022000000|2021-06-30 03:00:00|601.3|600|601|599.5|601.3|600|600.8|599.5|1
1625022300000|2021-06-30 03:05:00|600.8|599.8|600.3|598.8|600.8|599.8|600.3|598.8|1
1625022600000|2021-06-30 03:10:00|600|598.5|600.3|599|600.5|599|599.8|598.5|11
1625022900000|2021-06-30 03:15:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|10
1625023200000|2021-06-30 03:20:00|600.8|599|600.8|599.5|600.8|599.5|600.8|599|0
1625023500000|2021-06-30 03:25:00|600.5|599.3|600.8|599.3|600.8|599.5|600.5|599.3|1
1625023800000|2021-06-30 03:30:00|600.5|599|600.5|599.3|600.8|599.3|600.5|599|0
1625024100000|2021-06-30 03:35:00||599||599.3||599.3||599|0
1625024400000|2021-06-30 03:40:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|1
1625024700000|2021-06-30 03:45:00|600.8|599|600.8|599.3|600.8|599.5|600.5|599|2
1625025000000|2021-06-30 03:50:00|600.5|599.5|600.5|599.3|600.5|599.5|600.5|599.3|0
1625025600000|2021-06-30 04:00:00|600.8||600.5||600.8||600.5||0
1625025900000|2021-06-30 04:05:00|600.8||600.5||600.8||600.5||0
1625026500000|2021-06-30 04:15:00|600.8|599.5|600.8|599.3|600.8|599.5|600.8|599.3|25
1625026800000|2021-06-30 04:20:00||599.5||599.5||599.5||599.3|0
1625027400000|2021-06-30 04:30:00||599.3||599.3||599.3||599.3|6
1625027700000|2021-06-30 04:35:00||599.5||599.3||599.5||599.3|3
1625028000000|2021-06-30 04:40:00||599.5||599.5||599.5||599.5|0
1625028300000|2021-06-30 04:45:00||599.3||599.5||599.5||599.3|10
1625028600000|2021-06-30 04:50:00|601||601||601||601||0
1625028900000|2021-06-30 04:55:00||599.8||599.8||599.8||599.5|1
1625029200000|2021-06-30 05:00:00|601.3|600|601|599.8|601.3|600|601|599.8|28
1625029500000|2021-06-30 05:05:00|601.3||601||601.3||601||0
1625029800000|2021-06-30 05:10:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|0
1625030100000|2021-06-30 05:15:00|600.8|599.5|600.8|599.5|600.8|599.8|600.8|599.5|0
1625030400000|2021-06-30 05:20:00|600.5|599.3|600.8|599.3|600.8|599.5|600.5|599.3|2
1625030700000|2021-06-30 05:25:00||599.5||599.5||599.5||599.3|0
1625031000000|2021-06-30 05:30:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|1
1625031300000|2021-06-30 05:35:00|600.5|599.3|600.5|599|600.5|599.5|600.5|599|1
1625031600000|2021-06-30 05:40:00|600.8|599.3|600.3|599|600.8|599.3|600.3|599|0
1625031900000|2021-06-30 05:45:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|0
1625032200000|2021-06-30 05:50:00|600|598.8|599.5|598.3|600|598.8|599.5|598.3|4
1625032500000|2021-06-30 05:55:00|599.3|598|599.3|598|599.5|598.3|599.3|598|2
1625032800000|2021-06-30 06:00:00|599|597.8|599|597.8|599.3|598|599|597.8|9
1625033100000|2021-06-30 06:05:00|599.3|598|599.5|598.3|599.8|598.5|599|597.8|126
1625033400000|2021-06-30 06:10:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|36
1625033700000|2021-06-30 06:15:00|599.3|598|599.8|598.5|600|598.8|599.3|598|13
1625034000000|2021-06-30 06:20:00|600|598.8|600|598.8|600.3|599|600|598.5|37
1625034300000|2021-06-30 06:25:00|600.3|599|600.5|599|600.5|599.3|600|598.8|5
1625034600000|2021-06-30 06:30:00|600.3|599.3|600.5|599.3|600.5|599.3|600.3|599|17
1625034900000|2021-06-30 06:35:00|600.3|599|600.3|599|600.3|599.3|600.3|599|24
1625035200000|2021-06-30 06:40:00|600|598.8|600|598.8|600|599|599.8|598.5|41
1625035500000|2021-06-30 06:45:00|599.8|598.5|600.3|599|600.3|599|599.8|598.5|44
1625035800000|2021-06-30 06:50:00|600.5|599.3|599.8|598.5|600.5|599.3|599.8|598.5|41
1625036100000|2021-06-30 06:55:00|599.5|598.3|599.5|598|599.8|598.5|599.3|598|182
1625036400000|2021-06-30 07:00:00|599.3|598.3|599.5|598.3|600|598.8|599.3|598|53
1625036700000|2021-06-30 07:05:00|599.3|598|599|597.8|599.5|598.3|599|597.8|50
1625037000000|2021-06-30 07:10:00|598.8|597.5|598.8|597.5|598.8|597.5|598.5|597.3|138
1625037300000|2021-06-30 07:15:00|598.5|597.3|599.5|598.3|599.8|598.5|598.5|597.3|62
1625037600000|2021-06-30 07:20:00|599.8|598.5|599.3|598|599.8|598.5|599.3|598|45
1625037900000|2021-06-30 07:25:00|599|597.8|599.3|598|599.5|598.3|599|597.8|74
1625038200000|2021-06-30 07:30:00|599|597.8|599|597.8|599|598|598.8|597.5|25
1625038500000|2021-06-30 07:35:00|599.3|598|599.5|598.3|599.5|598.3|599|597.8|30
1625038800000|2021-06-30 07:40:00|599.8|598.5|598.8|597.5|599.8|598.5|598.8|597.5|63
1625039100000|2021-06-30 07:45:00|598.5|597.3|598.5|597.3|598.8|597.5|598.3|597|59
1625039400000|2021-06-30 07:50:00|598.3|597|598.5|597.3|598.5|597.3|598.3|597|282
1625039700000|2021-06-30 07:55:00|598.3|597|598.3|597|598.3|597.3|598.3|596.8|57
1625040000000|2021-06-30 08:00:00|598|596.8|597.5|596.3|598|596.8|597.3|596|58
1625040300000|2021-06-30 08:05:00|597.3|596|597.5|596.3|597.8|596.5|597.3|596|1399
1625040600000|2021-06-30 08:10:00|597.3|596|596.5|595.3|597.3|596|596.5|595.3|89
1625040900000|2021-06-30 08:15:00|596.3|595|595.5|594.3|596.5|595|595.3|594|321
1625041200000|2021-06-30 08:20:00|595.3|594|596.5|595.3|596.5|595.3|595.3|594|239
1625041500000|2021-06-30 08:25:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|379
1625041800000|2021-06-30 08:30:00|596.5|595.3|596|594.8|596.5|595.3|595.5|594.3|370
1625042100000|2021-06-30 08:35:00|595.8|594.5|595.8|594.5|596|594.8|595.5|594.3|117
1625042400000|2021-06-30 08:40:00|596|594.8|597.3|596|597.3|596|596|594.8|198
1625042700000|2021-06-30 08:45:00|597|595.8|597.8|596.5|598|596.8|596.8|595.5|317
1625043000000|2021-06-30 08:50:00|598|596.8|597.5|596.3|598|596.8|597.3|596|671
1625043300000|2021-06-30 08:55:00|597.8|596.5|598.8|597.3|599|597.8|597.8|596.5|134
1625043600000|2021-06-30 09:00:00|598.5|597.5|599|597.8|599|597.8|598.3|597|506
1625043900000|2021-06-30 09:05:00|598.8|597.5|600|598.5|600|598.5|598.8|597.5|249
1625044200000|2021-06-30 09:10:00|599.8|598.8|599.5|598.3|600|598.8|599|597.8|327
1625044500000|2021-06-30 09:15:00|599.8|598.5|599.3|598|599.8|598.5|599|597.5|146
1625044800000|2021-06-30 09:20:00|599.5|598.3|599.5|598.3|599.8|598.5|599|597.5|70
1625045100000|2021-06-30 09:25:00|599.8|598.5|598.8|597.3|599.8|598.5|598.3|597|122
1625045400000|2021-06-30 09:30:00|599|597.5|599.8|598.5|599.8|598.5|598.3|597|68
1625045700000|2021-06-30 09:35:00|600|598.3|601.8|600.5|601.8|600.5|599.8|598.3|130
1625046000000|2021-06-30 09:40:00|602|600.8|602.3|601|602.5|601|601.3|600|140
1625046300000|2021-06-30 09:45:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|600.8|99
1625046600000|2021-06-30 09:50:00|602.3|601|602.5|601.3|602.8|601.5|602.3|601|56
1625046900000|2021-06-30 09:55:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|89
1625047200000|2021-06-30 10:00:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|48
1625047500000|2021-06-30 10:05:00|601.8|600.5|602|600.8|602.5|601|601.8|600.5|313
1625047800000|2021-06-30 10:10:00|601.8|600.5|602.3|600.8|602.5|601.3|601.8|600.5|97
1625048100000|2021-06-30 10:15:00|602|601|602|600.8|602.3|601|601.8|600.5|96
1625048400000|2021-06-30 10:20:00|602.3|601|602.3|600.8|602.5|601.3|602|600.8|90
1625048700000|2021-06-30 10:25:00|602|601|602|600.5|602.3|601|601.5|600.3|77
1625049000000|2021-06-30 10:30:00|602.3|600.8|601.8|600.5|602.3|601|601.8|600.5|209
1625049300000|2021-06-30 10:35:00|602|600.3|602.3|601|602.5|601.3|602|600.3|105
1625049600000|2021-06-30 10:40:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|22
1625049900000|2021-06-30 10:45:00|602.5|601.3|602|600.8|602.5|601.3|601.8|600.5|33
1625050200000|2021-06-30 10:50:00|602.3|601|602.8|601.5|602.8|601.5|602.3|600.8|72
1625050500000|2021-06-30 10:55:00|603|601.8|603.5|602.3|603.8|602.5|603|601.8|263
1625050800000|2021-06-30 11:00:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|454
1625051100000|2021-06-30 11:05:00|603.5|602.3|603.5|602.3|603.8|602.3|603.3|602|106
1625051400000|2021-06-30 11:10:00|603.8|602|604|602.5|604|602.8|603.5|602|61
1625051700000|2021-06-30 11:15:00|604.3|602.8|604.5|603.3|604.5|603.3|604.3|602.5|128
1625052000000|2021-06-30 11:20:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|64
1625052300000|2021-06-30 11:25:00|604.5|603.3|603.5|602.3|604.5|603.3|603.5|602.3|44
1625052600000|2021-06-30 11:30:00|603.8|602.5|603.5|602.3|604|602.5|603.3|602|33
1625052900000|2021-06-30 11:35:00|603.3|602|603.5|602.3|603.5|602.3|603.3|602|193
1625053200000|2021-06-30 11:40:00|603.8|602|604|602.8|604|602.8|603.5|602|31
1625053500000|2021-06-30 11:45:00|604.3|603|604|602.8|604.3|603|604|602.8|302
1625053800000|2021-06-30 11:50:00|603.8|602.5|603|601.8|603.8|602.5|602.8|601.5|44
1625054100000|2021-06-30 11:55:00|602.8|601.5|603|601.8|603|601.8|602.8|601.3|88
1625054400000|2021-06-30 12:00:00|602.8|601.5|603|601.5|603|601.8|602.8|601.5|95
1625054700000|2021-06-30 12:05:00|602.8|601.8|603.5|602.3|603.5|602.3|602.5|601.3|222
1625055000000|2021-06-30 12:10:00|603.3|602|603.5|602.3|603.8|602.5|603.3|602|51
1625055300000|2021-06-30 12:15:00|603.8|602.5|605|603.8|605.3|604|603.5|602.3|416
1625055600000|2021-06-30 12:20:00|605.3|604|605|603.8|605.3|604|604.8|603.5|55
1625055900000|2021-06-30 12:25:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|45
1625056200000|2021-06-30 12:30:00|604.8|603.5|604.3|603|604.8|603.5|604|602.8|53
1625056500000|2021-06-30 12:35:00|604.5|602.8|603.8|602.5|604.5|603.3|603.8|602.5|118
1625056800000|2021-06-30 12:40:00|604|602.8|604.3|603|604.5|603.3|604|602.5|64
1625057100000|2021-06-30 12:45:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|28
1625057400000|2021-06-30 12:50:00|604|602.8|604.3|603|604.5|603.3|604|602.8|49
1625057700000|2021-06-30 12:55:00|604|602.8|603.5|602.3|604.3|603|603.5|602.3|203
1625058000000|2021-06-30 13:00:00|603.8|602.5|602.3|601|603.8|602.5|602.3|601|250
1625058300000|2021-06-30 13:05:00|602|600.8|602|600.8|602.5|601.3|601.5|600.3|235
1625058600000|2021-06-30 13:10:00|602.3|601|601.8|600.5|602.3|601|601.5|600.3|109
1625058900000|2021-06-30 13:15:00|601.5|600.3|601.5|600.3|601.8|600.5|600.3|599|556
1625059200000|2021-06-30 13:20:00|601.8|600.5|601.5|600.3|602|600.8|601|599.5|225
1625059500000|2021-06-30 13:25:00|601.8|600.5|600.5|599.3|601.8|600.5|600.3|599|187
1625059800000|2021-06-30 13:30:00|600.8|599|600|598.8|601|599.8|600|598.5|913
1625060100000|2021-06-30 13:35:00|600.3|599|600.3|599|600.5|599.3|599.3|598|203
1625060400000|2021-06-30 13:40:00|600|598.8|601|599.8|601.5|600.3|600|598.8|165
1625060700000|2021-06-30 13:45:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|346
1625061000000|2021-06-30 13:50:00|600.3|599|600.5|599.3|600.8|599.3|600|598.8|89
1625061300000|2021-06-30 13:55:00|600.3|599|602|600.8|602.3|601|600.3|599|340
1625061600000|2021-06-30 14:00:00|602.3|601|601.5|600|602.5|601.3|601.3|600|135
1625061900000|2021-06-30 14:05:00|601.3|600.3|601.5|600.3|601.8|600.5|600.8|599.5|614
1625062200000|2021-06-30 14:10:00|601.3|600|602.5|601.3|602.5|601.3|601.3|600|233
1625062500000|2021-06-30 14:15:00|602.8|601.5|602.3|600.8|603|601.8|602|600.8|181
1625062800000|2021-06-30 14:20:00|602|601|602.3|601|602.3|601|601.8|600.5|69
1625063100000|2021-06-30 14:25:00|602|600.8|602.3|600.8|602.3|601|602|600.5|251
1625063400000|2021-06-30 14:30:00|602.5|600.5|603|601.8|603.3|602|601.5|600|181
1625063700000|2021-06-30 14:35:00|603.3|602|602.3|601|605|603.8|601|599.8|717
1625064000000|2021-06-30 14:40:00|602.5|601.3|600.8|599.5|602.8|601.5|600.3|599|294
1625064300000|2021-06-30 14:45:00|601|599.8|601|599.8|601.3|600|600.3|599|146
1625064600000|2021-06-30 14:50:00|600.8|599.5|599.5|598.3|601.3|599.8|599.3|598|117
1625064900000|2021-06-30 14:55:00|599.8|598|599|597.8|600.5|599.3|599|597.8|336
1625065200000|2021-06-30 15:00:00|598.8|597.5|597.8|596.5|599|597.8|597|595.8|432
1625065500000|2021-06-30 15:05:00|597.5|596.3|599.5|598.3|599.5|598.3|597.3|596|236
1625065800000|2021-06-30 15:10:00|599.3|598|598.5|597.3|599.3|598|598.5|597|183
1625066100000|2021-06-30 15:15:00|598.3|597|598.8|597.5|599.5|598|598.3|597|211
1625066400000|2021-06-30 15:20:00|598.5|597.3|598.3|597|598.5|597.3|597.8|596.5|736
1625066700000|2021-06-30 15:25:00|598|596.8|597.3|596|598.3|597|597.3|596|620
1625067000000|2021-06-30 15:30:00|597.5|596.3|597.3|596|598|596.8|596.8|595.5|1075
1625067300000|2021-06-30 15:35:00|597.5|596.3|598.3|597|598.5|597.3|597.3|596|142
1625067600000|2021-06-30 15:40:00|598|596.8|598.5|597.3|598.8|597.5|598|596.8|396
1625067900000|2021-06-30 15:45:00|598.3|597|599|597.8|599.5|598.3|598.3|597|101
1625068200000|2021-06-30 15:50:00|599.3|598|599|597.8|599.8|598.5|599|597.8|138
1625068500000|2021-06-30 15:55:00|599.3|598|599|597.5|599.3|598|598.8|597.5|357
1625068800000|2021-06-30 16:00:00|599.3|597.8|601|599.5|601.3|600|599|597.5|180
1625069100000|2021-06-30 16:05:00|600.8|599.8|601|599.5|601.3|600|600.5|599.3|431
1625069400000|2021-06-30 16:10:00|601.3|599.8|601.3|600|601.5|600.3|601|599.5|1499
1625069700000|2021-06-30 16:15:00|601.5|600.3|601.5|600.3|602|600.8|601.5|600|459
1625070000000|2021-06-30 16:20:00|601.8|600.5|602.3|601|602.5|601.3|601.8|600.5|293
1625070300000|2021-06-30 16:25:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601|196
1625070600000|2021-06-30 16:30:00|603|601.8|602.3|601|603|601.8|602.3|601|46
1625070900000|2021-06-30 16:35:00|602.5|601.3|602.8|601.3|603|601.8|602.3|601|274
1625071200000|2021-06-30 16:40:00|602.5|601.5|603.5|602.3|603.5|602.3|602.5|601.3|60
1625071500000|2021-06-30 16:45:00|603.3|602|603.3|602|603.5|602.3|603|601.8|2240
1625071800000|2021-06-30 16:50:00|603.5|602.3|603.5|602.3|603.5|602.3|603|601.8|22
1625072100000|2021-06-30 16:55:00|603.8|602.5|603.3|602|603.8|602.5|603|601.8|85
1625072400000|2021-06-30 17:00:00|603.5|602.3|603.5|602.3|603.5|602.3|603.3|602|426
1625072700000|2021-06-30 17:05:00|603.8|602.5|604|602.8|604.3|603|603.5|602.3|16
1625073000000|2021-06-30 17:10:00|604.3|603|604.3|603|604.3|603|604|602.5|27
1625073300000|2021-06-30 17:15:00|604|602.8|604.3|603|604.3|603|604|602.8|135
1625073600000|2021-06-30 17:20:00|604|602.8|604.3|603|604.3|603|604|602.8|22
1625073900000|2021-06-30 17:25:00|604|602.8|603.8|602.5|604.3|603|603.8|602.5|78
1625074200000|2021-06-30 17:30:00|604|602.8|604|602.8|604|602.8|603.8|602.5|63
1625074500000|2021-06-30 17:35:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|90
1625074800000|2021-06-30 17:40:00|603.3|602|602.5|601.3|603.5|602|602.5|601.3|27
1625075100000|2021-06-30 17:45:00|602.3|601|602.3|601|602.3|601|601.8|600.5|107
1625075400000|2021-06-30 17:50:00|602|600.8|602.5|601.3|602.5|601.3|602|600.8|79
1625075700000|2021-06-30 17:55:00|602.3|601|602.3|601|602.5|601.3|602|600.8|85
1625076000000|2021-06-30 18:00:00|602|600.8|601.8|600.5|602.3|601|601.3|600|59
1625076300000|2021-06-30 18:05:00|602|600.8|600.8|599.5|602|600.8|600.8|599.5|201
1625076600000|2021-06-30 18:10:00|600.5|599.3|601|599.5|601|599.8|600|598.8|96
1625076900000|2021-06-30 18:15:00|600.8|599.8|600.5|599.3|601|599.8|600.3|599|288
1625077200000|2021-06-30 18:20:00|600.3|599|601|599.8|601.3|600|600.3|599|58
1625077500000|2021-06-30 18:25:00|600.8|599.5|599.8|598.5|601.3|599.8|599.5|598.3|266
1625077800000|2021-06-30 18:30:00|599.5|598.3|600|598.8|600.3|599|599.3|598|120
1625078100000|2021-06-30 18:35:00|600.3|599|600.3|599|600.3|599|600|598.8|29
1625078400000|2021-06-30 18:40:00|600|598.8|600|598.8|600.3|599|600|598.8|24
1625078700000|2021-06-30 18:45:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|22
1625079000000|2021-06-30 18:50:00|600|598.8|600.3|599|600.3|599|599.8|598.8|8
1625079300000|2021-06-30 18:55:00|600|598.8|600|598.8|600|599|600|598.8|1021
1625079600000|2021-06-30 19:00:00|600.3|599|600|598.8|600.3|599|600|598.8|1
1625079900000|2021-06-30 19:05:00|600.3||600||600.3||600||1
1625080200000|2021-06-30 19:10:00|599.8|598.5|599.8|598.5|599.8|598.5|599.8|598.5|23
1625080500000|2021-06-30 19:15:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|7
1625080800000|2021-06-30 19:20:00|600|598.8|600|598.8|600.3|599|599.8|598.8|2
1625081100000|2021-06-30 19:25:00|600.3|598.5|600|598.8|600.3|598.8|599.8|598.5|8
1625081400000|2021-06-30 19:30:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|26
1625081700000|2021-06-30 19:35:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|1
1625082000000|2021-06-30 19:40:00||598.3||598.5||598.5||598.3|8
1625082300000|2021-06-30 19:45:00|600||599.8||600||599.8||4
1625082600000|2021-06-30 19:50:00|600|598.8|600|598.8|600|598.8|599.8|598.5|0
1625082900000|2021-06-30 19:55:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|5
1625083200000|2021-06-30 20:00:00|599.5|598.3|600|598.8|600|598.8|599.5|598.3|6
1625083500000|2021-06-30 20:05:00|599.8|598.5|599.8|598.5|599.8|598.5|599.8|598.5|7
1625083800000|2021-06-30 20:10:00|600|598.8|600|598.8|600|598.8|600|598.8|6
1625084100000|2021-06-30 20:15:00|599.8|598.5|599.8|598.5|599.8|598.5|599.8|598.5|4
1625084400000|2021-06-30 20:20:00|600|598.8|600.3|598.8|600.3|599|600|598.8|4
1625084700000|2021-06-30 20:25:00|600|599|600.3|599|600.5|599.3|600|599|7
1625085300000|2021-06-30 20:35:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|13
1625085600000|2021-06-30 20:40:00|600.3|599.3|600.5|599|600.5|599.3|600.3|599|6
1625085900000|2021-06-30 20:45:00|600.3|599.3|600|598.8|600.5|599.3|599.8|598.3|43
1625086200000|2021-06-30 20:50:00|600.3|598.5|600.3|598.8|600.3|598.8|600|598.5|4
1625086500000|2021-06-30 20:55:00|600|598.5|600|598.3|600.3|598.8|599.5|598|15
1625086800000|2021-06-30 21:00:00|600.3||600.5||600.5||600.3||0
1625087700000|2021-06-30 21:15:00||598||598.3||598.3||598|0
1625089500000|2021-06-30 21:45:00|600.8|599.3|600.8|598.5|600.8|599.3|600.8|598.3|0
1625101200000|2021-07-01 01:00:00|599.5|598|600|598.8|600|598.8|599|597.5|126
1625101500000|2021-07-01 01:05:00|599.8|598.5|599.8|598.3|600|598.8|599.8|598.3|5
1625101800000|2021-07-01 01:10:00|599.5|598|600|598.5|600|598.5|599.3|598|3
1625102100000|2021-07-01 01:15:00|599.8|598.8|600|598.8|600|598.8|599.8|598.5|3
1625102400000|2021-07-01 01:20:00|599.8|598.5|600.3|598.8|600.3|599|599.8|598.5|2
1625102700000|2021-07-01 01:25:00|600|599|600|598.8|600.3|599|599.8|598.5|4
1625103000000|2021-07-01 01:30:00|599.8|598.5|599.5|598.3|600|598.5|599.3|598|4
1625103300000|2021-07-01 01:35:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598|0
1625103600000|2021-07-01 01:40:00|599.8|598.5|599.8|598.3|599.8|598.5|599.5|598.3|1
1625103900000|2021-07-01 01:45:00|600|598.5|600.5|599|600.5|599.3|600|598.3|2
1625104200000|2021-07-01 01:50:00|600.8|599.3|601.3|600|601.3|600|600.8|599|15
1625104500000|2021-07-01 01:55:00|601|599.8|601|599.8|601.3|600|601|599.5|1
1625104800000|2021-07-01 02:00:00|601.3|600|601.3|600|601.3|600|600.8|599.5|1
1625105100000|2021-07-01 02:05:00|601.5|600.3|601.8|600.5|601.8|600.5|601.3|600|6
1625105400000|2021-07-01 02:10:00|602|600.8|601.8|600.5|602|600.8|601.8|600.3|11
1625105700000|2021-07-01 02:15:00|601.5|600.3|601.8|600.5|602|600.8|601.5|600.3|1
1625106000000|2021-07-01 02:20:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|0
1625106300000|2021-07-01 02:25:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|0
1625106600000|2021-07-01 02:30:00|602|600.8|601.8|600.3|602|600.8|601.5|600.3|6
1625106900000|2021-07-01 02:35:00|601.5|600.5|602|600.8|602|600.8|601.5|600.3|11
1625107200000|2021-07-01 02:40:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|0
1625107500000|2021-07-01 02:45:00|601.8|600.5|602.5|601|602.8|601.5|601.8|600.5|8
1625107800000|2021-07-01 02:50:00|602.3|601.3|602.5|601|602.5|601.3|602|600.8|0
1625108100000|2021-07-01 02:55:00|602.3|601.3|602.5|601|602.5|601.3|602.3|601|1
1625108400000|2021-07-01 03:00:00|602.3|601.3|602|600.8|602.3|601.3|601.8|600.5|5
1625108700000|2021-07-01 03:05:00|601.8|600.5|601.5|600.3|602|600.5|601.5|600.3|4
1625109000000|2021-07-01 03:10:00|601.3|600|601.3|599.8|601.5|600.3|601|599.8|0
1625109300000|2021-07-01 03:15:00|601|600|601.3|599.8|601.3|600|601|599.8|2
1625109600000|2021-07-01 03:20:00|601|599.5|600.5|599.3|601.3|599.5|600.5|599.3|0
1625109900000|2021-07-01 03:25:00|600.8|599.5|601|599.5|601|599.8|600.5|599.3|4
1625110200000|2021-07-01 03:30:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|0
1625110500000|2021-07-01 03:35:00|601.3|599.5|601.3|600|601.3|600|601.3|599.5|1
1625110800000|2021-07-01 03:40:00|601|599.8|601|599.5|601|599.8|600.8|599.5|1
1625111100000|2021-07-01 03:45:00|600.8||600.8||601||600.8||0
1625111400000|2021-07-01 03:50:00|600.5|599.3|601|599.5|601|599.5|600.5|599.3|3
1625111700000|2021-07-01 03:55:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|0
1625112000000|2021-07-01 04:00:00|601.3||601||601.3||601||4
1625112300000|2021-07-01 04:05:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|1
1625112600000|2021-07-01 04:10:00|601||601||601||600.8||0
1625112900000|2021-07-01 04:15:00|600.8||601||601||600.8||0
1625113200000|2021-07-01 04:20:00|600.8||601||601||600.8||0
1625113500000|2021-07-01 04:25:00||599.8||599.5||599.8||599.5|0
1625114100000|2021-07-01 04:35:00|600.8|599.3|600.8|599.3|601|599.3|600.8|599.3|2
1625114400000|2021-07-01 04:40:00|600.5||600.5||600.8||600.5||0
1625114700000|2021-07-01 04:45:00||599||599.3||599.3||599|0
1625115300000|2021-07-01 04:55:00|600.3|599|600.5|599|600.5|599.3|600.3|599|0
1625115600000|2021-07-01 05:00:00|600.8|599.3|600.5|599|600.8|599.5|600.5|599|3
1625115900000|2021-07-01 05:05:00|600.3|599.3|600.3|598.8|600.3|599.3|600|598.8|3
1625116200000|2021-07-01 05:10:00|600|598.5|599.8|598.5|600.3|598.8|599.8|598.3|21
1625116500000|2021-07-01 05:15:00|600|598.3|599.8|598.5|600|598.5|599.8|598.3|6
1625116800000|2021-07-01 05:20:00|600|598.8|600|598.8|600.3|599|600|598.5|15
1625117100000|2021-07-01 05:25:00|599.8|598.5|599.8|598.5|599.8|598.8|599.8|598.5|0
1625117400000|2021-07-01 05:30:00|600|598.8|600.3|599|600.3|599|599.8|598.5|2
1625117700000|2021-07-01 05:35:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|0
1625118000000|2021-07-01 05:40:00|600.8|599.5|600.5|599|600.8|599.5|600.3|599|0
1625118300000|2021-07-01 05:45:00|600.3|598.8|600.3|599|600.5|599|600|598.5|1
1625118600000|2021-07-01 05:50:00|600|598.8|600.5|599|600.5|599.3|600|598.8|6
1625118900000|2021-07-01 05:55:00|600.3|599.3|600.5|599|600.5|599.3|600.3|599|1
1625119200000|2021-07-01 06:00:00|600.8|599.3|600.8|599.5|600.8|599.5|600.5|599.3|15
1625119500000|2021-07-01 06:05:00|601|599.3|600.8|599.5|601|599.5|600.8|599.3|10
1625119800000|2021-07-01 06:10:00|601|599.3|601.3|599.8|601.3|600|601|599.3|7
1625120100000|2021-07-01 06:15:00|601|600|601|599.5|601.3|600|600.8|599.5|8
1625120400000|2021-07-01 06:20:00|600.8|599.8|600.5|599.3|601|599.8|600.5|599.3|35
1625120700000|2021-07-01 06:25:00|600.8|599.5|600.5|599.3|601|599.5|600.5|599.3|25
1625121000000|2021-07-01 06:30:00|600.8|599.5|600.8|599.3|601|599.8|600.5|599|10
1625121300000|2021-07-01 06:35:00|600.5|599.5|600.3|599|600.5|599.5|600|598.8|3
1625121600000|2021-07-01 06:40:00|600|598.8|600.8|599.3|600.8|599.3|600|598.8|241
1625121900000|2021-07-01 06:45:00|600.5|599.5|600|598.5|600.5|599.5|599.8|598.5|6
1625122200000|2021-07-01 06:50:00|599.8|598.8|600|598.5|600|598.8|599.8|598.5|24
1625122500000|2021-07-01 06:55:00|599.8|598.8|600.3|599|600.5|599.3|599.8|598.8|15
1625122800000|2021-07-01 07:00:00|600.5|599.3|602|600.8|602|600.8|600.3|599.3|348
1625123100000|2021-07-01 07:05:00|601.8|600.5|602.5|601.3|602.5|601.3|601.5|600.3|211
1625123400000|2021-07-01 07:10:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|102
1625123700000|2021-07-01 07:15:00|603.5|602.3|603|601.8|603.8|602.5|603|601.8|64
1625124000000|2021-07-01 07:20:00|603.3|602|603.5|602.3|603.8|602.3|603.3|601.8|44
1625124300000|2021-07-01 07:25:00|603.3|602|603.5|602.3|603.8|602.5|603.3|602|85
1625124600000|2021-07-01 07:30:00|603.8|602.5|604|602.8|604.3|602.8|603.5|602.3|107
1625124900000|2021-07-01 07:35:00|604.3|603|604.3|603|604.5|603.3|603.8|602.5|1295
1625125200000|2021-07-01 07:40:00|604|602.8|604.3|603|604.5|603.3|604|602.8|35
1625125500000|2021-07-01 07:45:00|604.5|603.3|605.5|604|605.8|604.5|604.5|603.3|256
1625125800000|2021-07-01 07:50:00|605.3|604.3|605.3|603.8|605.5|604.3|605|603.8|89
1625126100000|2021-07-01 07:55:00|605|604|604.8|603.5|605.3|604|604.8|603.5|47
1625126400000|2021-07-01 08:00:00|605|603.8|607.3|606|607.3|606|604.5|603.3|298
1625126700000|2021-07-01 08:05:00|607.5|606.3|607.8|606.5|608|606.8|606.3|605|814
1625127000000|2021-07-01 08:10:00|608|606.8|606.8|605.5|608.3|607|606.8|605.5|99
1625127300000|2021-07-01 08:15:00|607|605.8|607.3|606|607.5|606|606.8|605.5|108
1625127600000|2021-07-01 08:20:00|607|605.8|607.3|606|607.5|606.3|606.8|605.5|89
1625127900000|2021-07-01 08:25:00|607|605.8|607.3|605.8|607.3|606|606.5|605|1042
1625128200000|2021-07-01 08:30:00|607.5|606|607|605.8|607.8|606.5|607|605.8|557
1625128500000|2021-07-01 08:35:00|607.3|606|607.3|606|607.5|606.3|607|605.8|183
1625128800000|2021-07-01 08:40:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|53
1625129100000|2021-07-01 08:45:00|607.5|606.3|607.3|606|607.5|606.3|607.3|605.8|51
1625129400000|2021-07-01 08:50:00|607.5|606.3|607.3|605.8|607.5|606.3|607|605.8|529
1625129700000|2021-07-01 08:55:00|607|606|607.3|605.8|607.5|606.3|607|605.8|130
1625130000000|2021-07-01 09:00:00|607.5|606|606.5|605.3|607.5|606|606.5|605.3|210
1625130300000|2021-07-01 09:05:00|606.8|605.5|606.5|605.3|606.8|605.5|606.3|605|468
1625130600000|2021-07-01 09:10:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|431
1625130900000|2021-07-01 09:15:00|606.3|605|606|604.8|606.5|605.3|606|604.5|111
1625131200000|2021-07-01 09:20:00|606.3|605|606|604.8|606.5|605.3|605.8|604.5|269
1625131500000|2021-07-01 09:25:00|606.3|605|606|604.8|606.3|605|606|604.5|64
1625131800000|2021-07-01 09:30:00|606.3|605|606|604.8|606.3|605|605.8|604.5|77
1625132100000|2021-07-01 09:35:00|606.3|605|605.8|604.3|606.3|605|605.5|604.3|65
1625132400000|2021-07-01 09:40:00|605.5|604.5|605.3|604|605.8|604.5|605|603.8|512
1625132700000|2021-07-01 09:45:00|605|603.8|605|603.5|605.5|604.3|604.8|603.5|173
1625133000000|2021-07-01 09:50:00|604.8|603.8|605|603.8|605.3|604|604.8|603.5|101
1625133300000|2021-07-01 09:55:00|605.3|604|605.3|604|605.5|604.3|605|603.8|622
1625133600000|2021-07-01 10:00:00|605|603.8|604.5|603.3|605|603.8|604.5|603|234
1625133900000|2021-07-01 10:05:00|604.8|603.5|606|604.8|606|604.8|604.8|603.5|192
1625134200000|2021-07-01 10:10:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|233
1625134500000|2021-07-01 10:15:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|49
1625134800000|2021-07-01 10:20:00|606|604.8|606|604.8|606|604.8|605.5|604|66
1625135100000|2021-07-01 10:25:00|605.8|604.5|607.3|606|608.3|607|603.8|602.5|1208
1625135400000|2021-07-01 10:30:00|607.5|606.3|608.8|607.5|609.3|608|607.5|606.3|445
1625135700000|2021-07-01 10:35:00|608.5|607.3|607.8|606.5|609|607.8|607.8|606.5|229
1625136000000|2021-07-01 10:40:00|608|606.8|608.3|607|608.5|607.3|607.8|606.5|253
1625136300000|2021-07-01 10:45:00|608|606.8|608.5|607.3|609|607.8|607.8|606.5|172
1625136600000|2021-07-01 10:50:00|608.8|607.5|609|607.8|609.3|608|608.5|607|130
1625136900000|2021-07-01 10:55:00|609.3|608|609.8|608.5|609.8|608.5|609|607.8|299
1625137200000|2021-07-01 11:00:00|610|608.8|609.5|608.3|610|608.8|608.8|607.5|280
1625137500000|2021-07-01 11:05:00|609.8|608.5|609.8|608.5|610|608.8|609|607.8|323
1625137800000|2021-07-01 11:10:00|609.5|608.3|608.8|607.3|609.8|608.5|608.5|607.3|121
1625138100000|2021-07-01 11:15:00|608.5|607.5|609|607.8|609.3|608|608|606.8|597
1625138400000|2021-07-01 11:20:00|609.3|608|608.5|607.3|609.5|608.3|608.3|607|133
1625138700000|2021-07-01 11:25:00|608.8|607.5|608.8|607.5|609|607.8|608.3|607|34
1625139000000|2021-07-01 11:30:00|609|607.8|609|607.8|609.8|608.5|608.5|607.3|47
1625139300000|2021-07-01 11:35:00|609.3|608|609.8|608.5|609.8|608.5|609.3|607.8|31
1625139600000|2021-07-01 11:40:00|609.5|608.3|610|608.8|610|608.8|609.5|608.3|422
1625139900000|2021-07-01 11:45:00|609.8|608.5|609.8|608.5|610|608.8|609.3|607.8|58
1625140200000|2021-07-01 11:50:00|610|608.8|609.5|608.3|610|608.8|609.3|608|104
1625140500000|2021-07-01 11:55:00|609.8|608.5|610.8|609.5|610.8|609.5|609.8|608.5|104
1625140800000|2021-07-01 12:00:00|611|609.8|611.8|610.5|612|610.8|610.8|609.8|232
1625141100000|2021-07-01 12:05:00|612|610.8|612.3|611|612.3|611|611.8|610.5|72
1625141400000|2021-07-01 12:10:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|47
1625141700000|2021-07-01 12:15:00|611.5|610.3|611.5|610|612|610.5|611.3|610|158
1625142000000|2021-07-01 12:20:00|611.3|610.3|611.5|610.3|612|610.8|611.3|610|51
1625142300000|2021-07-01 12:25:00|611.3|610|611|609.8|611.3|610.3|610.5|609.3|181
1625142600000|2021-07-01 12:30:00|611.3|610|611.3|609.8|611.3|610|611|609.8|352
1625142900000|2021-07-01 12:35:00|611|610|611.5|610.3|611.5|610.3|611|609.8|63
1625143200000|2021-07-01 12:40:00|611.8|610.5|612.3|611|612.5|611.3|611.5|610.3|471
1625143500000|2021-07-01 12:45:00|612.5|611.3|612.5|611.3|612.8|611.5|612.3|611|356
1625143800000|2021-07-01 12:50:00|612.8|611.5|613.5|612.3|613.5|612.3|612.5|611.3|179
1625144100000|2021-07-01 12:55:00|613.3|612|614|612.8|614.3|613|613.3|612|126
1625144400000|2021-07-01 13:00:00|613.8|612.5|614.3|613|614.8|613.5|613.5|612|313
1625144700000|2021-07-01 13:05:00|614.5|613.3|613.8|612.5|615.3|614|613.8|612.3|473
1625145000000|2021-07-01 13:10:00|614|612.8|613|611.5|614|612.8|612.5|611.3|214
1625145300000|2021-07-01 13:15:00|612.8|611.8|612.8|611.5|613.8|612.5|612.8|611.3|192
1625145600000|2021-07-01 13:20:00|613|611.8|613.5|612.3|613.8|612.5|612.8|611.5|77
1625145900000|2021-07-01 13:25:00|613.8|612.5|612.8|611.5|613.8|612.5|612.5|611.3|175
1625146200000|2021-07-01 13:30:00|613|611.8|611.5|610.3|613.5|612.3|611.5|610.3|131
1625146500000|2021-07-01 13:35:00|611.8|610|613|611.8|613|611.8|611|609.8|333
1625146800000|2021-07-01 13:40:00|612.8|611.5|612.8|611.5|614.3|612.8|612.3|611|195
1625147100000|2021-07-01 13:45:00|613|611.8|613|611.8|613.5|612.3|612.8|611.5|145
1625147400000|2021-07-01 13:50:00|612.8|611.5|612.3|610.8|613|611.8|611.8|610.5|337
1625147700000|2021-07-01 13:55:00|612.5|611|611.8|610.3|612.5|611.3|611.5|610.3|161
1625148000000|2021-07-01 14:00:00|611.5|610.5|611|609.8|612.5|611.3|610.8|609.5|242
1625148300000|2021-07-01 14:05:00|610.8|609.5|610|608.8|611.3|610|609.8|608.3|149
1625148600000|2021-07-01 14:10:00|609.8|608.5|607.5|606.3|610|608.8|607.5|606.3|353
1625148900000|2021-07-01 14:15:00|607.8|606.5|608|606.8|609|607.8|606.3|604.8|425
1625149200000|2021-07-01 14:20:00|607.8|606.5|608.3|606.8|608.5|607|606.8|605.5|118
1625149500000|2021-07-01 14:25:00|608|606.5|608.5|607.3|608.8|607.5|607.3|606|226
1625149800000|2021-07-01 14:30:00|608.3|607|607.8|606.3|608.3|607|607.5|606|225
1625150100000|2021-07-01 14:35:00|607.5|606.5|607.5|606|608|606.8|607.3|606|144
1625150400000|2021-07-01 14:40:00|607.3|605.8|607.5|606.3|608|606.8|606.8|605.5|132
1625150700000|2021-07-01 14:45:00|607.3|606|607.3|606|607.5|606.3|606.8|605.5|148
1625151000000|2021-07-01 14:50:00|607.5|606.3|607.3|606|608|606.8|607.3|606|121
1625151300000|2021-07-01 14:55:00|607.5|606.3|607.5|606.3|608.3|607|607.3|606|342
1625151600000|2021-07-01 15:00:00|607.3|606|606.5|605.3|607.5|606.3|606|604.8|245
1625151900000|2021-07-01 15:05:00|606.8|605.5|606.8|605.5|607.3|606|606.5|605.3|225
1625152200000|2021-07-01 15:10:00|606.5|605.3|606|604.8|607|605.8|605.8|604.5|249
1625152500000|2021-07-01 15:15:00|606.3|605|605.5|604.3|606.5|605|605.3|604|1201
1625152800000|2021-07-01 15:20:00|605.3|604|605.5|604.3|605.8|604.5|604.8|603.3|570
1625153100000|2021-07-01 15:25:00|605.3|604|606.8|605.5|607|605.8|605.3|603.8|1952
1625153400000|2021-07-01 15:30:00|606.5|605.3|607.3|606|608.3|607|606.5|605.3|8567
1625153700000|2021-07-01 15:35:00|607.5|606.3|607.3|606|607.8|606.5|607|605.8|2861
1625154000000|2021-07-01 15:40:00|607|605.8|607.3|606|607.5|606.3|606.8|605.5|1173
1625154300000|2021-07-01 15:45:00|607|605.8|607.3|606|607.5|606.3|607|605.8|142
1625154600000|2021-07-01 15:50:00|607.5|606.3|606.8|605.5|607.5|606.3|606.8|605.5|273
1625154900000|2021-07-01 15:55:00|607|605.8|607|605.8|607|605.8|606.5|605.3|367
1625155200000|2021-07-01 16:00:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|117
1625155500000|2021-07-01 16:05:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|56
1625155800000|2021-07-01 16:10:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|305
1625156100000|2021-07-01 16:15:00|606.5|605.3|607.3|606|607.5|606|606.5|605.3|301
1625156400000|2021-07-01 16:20:00|607|605.8|607|605.8|607.8|606.3|606.8|605.5|49
1625156700000|2021-07-01 16:25:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|58
1625157000000|2021-07-01 16:30:00|607|605.8|607.8|606.5|608|606.8|606.8|605.8|83
1625157300000|2021-07-01 16:35:00|608|606.3|608|606.8|608.3|607|607.5|606.3|136
1625157600000|2021-07-01 16:40:00|608.3|606.5|607.8|606.5|608.3|607|607.8|606.5|48
1625157900000|2021-07-01 16:45:00|608|606.8|608.5|607.3|608.8|607.5|607.8|606.5|156
1625158200000|2021-07-01 16:50:00|608.8|607.5|608.3|607|608.8|607.5|608|606.8|32
1625158500000|2021-07-01 16:55:00|608|606.8|608|606.8|608.5|607|607.8|606.5|50
1625158800000|2021-07-01 17:00:00|608.3|606.5|608.5|607.3|608.8|607.5|608|606.5|52
1625159100000|2021-07-01 17:05:00|608.8|607.5|610.3|609|610.3|609|608.5|607.3|66
1625159400000|2021-07-01 17:10:00|610.5|608.8|609.8|608.5|610.5|609.3|609.3|608|49
1625159700000|2021-07-01 17:15:00|610|608.8|609.5|608.3|610|608.8|609.5|608|51
1625160000000|2021-07-01 17:20:00|609.3|608|608.5|607.3|609.5|608.3|608.5|607.3|141
1625160300000|2021-07-01 17:25:00|608.8|607|609|607.8|609.5|608.3|608.5|607|848
1625160600000|2021-07-01 17:30:00|609.3|608|609.5|608.3|610|608.5|609|607.8|80
1625160900000|2021-07-01 17:35:00|609.8|608.5|609.3|607.8|609.8|608.5|609.3|607.8|45
1625161200000|2021-07-01 17:40:00|609|608|607.3|606|609.3|608|606.3|605|261
1625161500000|2021-07-01 17:45:00|607|605.8|607.3|606|607.5|606.3|606.5|605|146
1625161800000|2021-07-01 17:50:00|607|605.8|606.5|605|607.3|606|606.3|605|59
1625162100000|2021-07-01 17:55:00|606.8|605.3|606.3|605|607|605.8|606|604.8|133
1625162400000|2021-07-01 18:00:00|606.5|605.3|606|604.8|606.5|605.3|605|603.8|178
1625162700000|2021-07-01 18:05:00|606.3|605|605.8|604.5|606.5|605.3|605.8|604.3|96
1625163000000|2021-07-01 18:10:00|606|604.8|606.8|605.5|607.3|606|605.5|604.3|123
1625163300000|2021-07-01 18:15:00|606.5|605.3|607|605.8|607|605.8|606.3|605|32
1625163600000|2021-07-01 18:20:00|606.8|605.5|609.3|608|609.5|608.3|606.8|605.3|260
1625163900000|2021-07-01 18:25:00|609|607.8|607.8|606.3|609.5|608|607.5|606.3|136
1625164200000|2021-07-01 18:30:00|607.5|606|607|605.8|608|606.8|607|605.5|206
1625164500000|2021-07-01 18:35:00|607.3|605.5|607.3|605.8|607.3|606|606.8|605.5|36
1625164800000|2021-07-01 18:40:00|607.5|606|607|605.8|607.5|606.3|606.8|605.5|6
1625165100000|2021-07-01 18:45:00|606.8|605.5|606.5|605.3|607|605.8|606.5|605.3|19
1625165400000|2021-07-01 18:50:00|606.8|605.5|606.8|605.5|606.8|605.5|606.5|605.3|101
1625165700000|2021-07-01 18:55:00|607|605.3|606.8|605.5|607|605.5|606.5|605.3|11
1625166000000|2021-07-01 19:00:00|606.5|605.3|606.3|605|606.8|605.5|606.3|605|10
1625166300000|2021-07-01 19:05:00|606.5|604.8|606|604.8|606.5|605|605.8|604.5|22
1625166600000|2021-07-01 19:10:00|605.8|604.5|605.5|604|605.8|604.5|605.5|604|59
1625166900000|2021-07-01 19:15:00|605.3|604.3|605.8|604.5|605.8|604.5|605|603.8|26
1625167200000|2021-07-01 19:20:00|605.5|604.3|605|603.8|605.8|604.5|605|603.8|3
1625167500000|2021-07-01 19:25:00|605.3|603.5|605|603.5|605.3|603.8|604.8|603.5|6
1625167800000|2021-07-01 19:30:00|604.8|603.3|604.8|603.5|605|603.5|604.8|603.3|1
1625168100000|2021-07-01 19:35:00|605|603.3|605|603.8|605|603.8|605|603.3|6
1625168400000|2021-07-01 19:40:00|605.3|603.5|605.3|604|605.3|604|605.3|603.5|1
1625168700000|2021-07-01 19:45:00|605.5|603.8|605.5|604.3|605.5|604.3|605.3|603.8|44
1625169000000|2021-07-01 19:50:00|605.3|604|605.5|604.3|605.5|604.3|605|603.5|2
1625169300000|2021-07-01 19:55:00|605.8|604.5|605.8|604.5|606|604.5|605.5|604.3|6
1625169600000|2021-07-01 20:00:00|606|604.3|605.8|604.5|606|604.8|605.8|604.3|0
1625169900000|2021-07-01 20:05:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|5
1625170200000|2021-07-01 20:10:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|0
1625170500000|2021-07-01 20:15:00|605.3|604|605.8|604.5|605.8|604.5|605.3|604|4
1625170800000|2021-07-01 20:20:00||604.3||604.5||604.5||604.3|3
1625171100000|2021-07-01 20:25:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|0
1625171400000|2021-07-01 20:30:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|1
1625171700000|2021-07-01 20:35:00|606|604.8|606|604.8|606|604.8|606|604.8|3
1625172000000|2021-07-01 20:40:00|605.8|604.5|605.8|604.5|605.8|604.5|605.8|604.3|6
1625172300000|2021-07-01 20:45:00|606|604.8|606|604.8|606.3|604.8|605.8|604.8|13
1625172600000|2021-07-01 20:50:00|605.8|604.5|605.8|604.5|605.8|604.8|605.8|604.5|12
1625172900000|2021-07-01 20:55:00|606|604.8|606.3|604.5|606.3|604.8|605.8|604.5|9
1625173200000|2021-07-01 21:00:00|606.5|604.3|605.8|604.3|606.5|604.3|605.8|604.3|0
1625173500000|2021-07-01 21:05:00|606.3||606||606.3||606||31
1625173800000|2021-07-01 21:10:00|606.3|604.5|606.5|604.5|606.5|604.5|606|604.5|134
1625174100000|2021-07-01 21:15:00||604.8||605||605||604.8|0
1625174400000|2021-07-01 21:20:00||605.3||605||605.3||605|0
1625175000000|2021-07-01 21:30:00||605.3||605.3||605.3||605.3|0
1625175300000|2021-07-01 21:35:00||605||605||605||605|0
1625176500000|2021-07-01 21:55:00|||||||||2
1625187600000|2021-07-02 01:00:00|607.5|606.3|607|605.8|607.8|606.5|607|605.8|5
1625187900000|2021-07-02 01:05:00|607.3|605.5|607.5|606.3|607.8|606.5|607.3|605.5|4
1625188200000|2021-07-02 01:10:00|607.8|606.5|608|606.8|608|606.8|607.5|606.3|0
1625188500000|2021-07-02 01:15:00|607.8|606.5|607.8|606.5|608|606.8|607.8|606.5|0
1625188800000|2021-07-02 01:20:00|607.5|606.3|607.8|606.3|607.8|606.5|607.5|606.3|1
1625189100000|2021-07-02 01:25:00|607.5|606.5|608.3|607|608.3|607|607.5|606.3|6
1625189400000|2021-07-02 01:30:00|608|606.8|608|606.8|608.3|607|607.8|606.5|4
1625189700000|2021-07-02 01:35:00|608.3|607|608.3|606.8|608.3|607|607.8|606.5|0
1625190000000|2021-07-02 01:40:00|608|607|608.8|607.3|608.8|607.5|608|606.8|11
1625190300000|2021-07-02 01:45:00|608.5|607.5|608.3|607|608.8|607.5|608.3|607|13
1625190600000|2021-07-02 01:50:00|608|606.8|608|606.8|608.3|607|608|606.5|0
1625190900000|2021-07-02 01:55:00|607.8|606.5|607.8|606.5|608|606.8|607.8|606.5|3
1625191200000|2021-07-02 02:00:00|608|606.8|608.3|607|608.3|607|607.8|606.8|3
1625191500000|2021-07-02 02:05:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|0
1625191800000|2021-07-02 02:10:00|608.5|607.3|608.5|607.3|608.5|607.3|608.3|607|9
1625192100000|2021-07-02 02:15:00|608.3|607|608.5|607.3|608.5|607.3|608.3|606.8|0
1625192700000|2021-07-02 02:25:00|608.3|607|608.3|607|608.5|607.3|608.3|607|6
1625193000000|2021-07-02 02:30:00|608.5|607.3|609.5|608.3|609.5|608.3|608.5|607.3|14
1625193300000|2021-07-02 02:35:00|609.3|608|609.3|608|609.5|608.3|609.3|608|1
1625193600000|2021-07-02 02:40:00|609.5|607.8|609.5|608.3|609.5|608.3|609.5|607.8|11
1625193900000|2021-07-02 02:45:00|609.3|608|609.3|608|609.5|608.3|609|607.8|5
1625194200000|2021-07-02 02:50:00|609|607.8|609|607.5|609.3|607.8|608.8|607.5|1
1625194500000|2021-07-02 02:55:00|608.8|607.8|608.5|607|609|607.8|608.3|607|4
1625194800000|2021-07-02 03:00:00|608.3|607.3|608.8|607.5|608.8|607.5|608.3|607|1
1625195100000|2021-07-02 03:05:00||607.3||607.3||607.5||607.3|156
1625195400000|2021-07-02 03:10:00|609|607.5|608.5|607.3|609|607.8|608.5|607|2
1625195700000|2021-07-02 03:15:00|608.3|607|608.3|607|608.5|607|608|606.8|4
1625196000000|2021-07-02 03:20:00|608|606.8|608|606.8|608.3|607|608|606.8|0
1625196300000|2021-07-02 03:25:00|608.3|607|608.3|607|608.3|607|608|606.8|2
1625196600000|2021-07-02 03:30:00|608|606.8|607.8|606.5|608.3|606.8|607.8|606.5|0
1625196900000|2021-07-02 03:35:00|608|606.8|608|606.8|608|606.8|607.8|606.5|73
1625197200000|2021-07-02 03:40:00|607.8|606.5|607.5|606.3|608|606.8|607.5|606.3|26
1625197500000|2021-07-02 03:45:00|607.8|606.5|607.8|606.3|607.8|606.5|607.8|606.3|0
1625197800000|2021-07-02 03:50:00|607.5|606.5|607.5|606|607.8|606.5|607.5|606|200
1625198100000|2021-07-02 03:55:00||606.3||606.3||606.3||606.3|0
1625198400000|2021-07-02 04:00:00|607.3|606|607.3|605.8|607.5|606|607.3|605.8|0
1625198700000|2021-07-02 04:05:00|607|605.5|607.3|605.8|607.3|605.8|607|605.5|0
1625199000000|2021-07-02 04:10:00|607||607||607.3||607||0
1625199300000|2021-07-02 04:15:00|607.3|606|607.3|605.8|607.3|606|607.3|605.8|0
1625199600000|2021-07-02 04:20:00|607|605.5|606.8|605.5|607.3|605.5|606.8|605.5|1
1625199900000|2021-07-02 04:25:00|607|605.8|607.3|606|607.3|606|606.8|605.5|30
1625200200000|2021-07-02 04:30:00|607.5|605.8|607|605.8|607.5|605.8|607|605.8|2
1625200500000|2021-07-02 04:35:00|607.3|606|607.3|606|607.3|606|607.3|605.8|0
1625200800000|2021-07-02 04:40:00|607|605.8|607|605.8|607.3|605.8|607|605.8|5
1625201100000|2021-07-02 04:45:00|606.8|605.5|607|605.8|607|605.8|606.8|605.5|0
1625201400000|2021-07-02 04:50:00|606.8|605.5|607|605.8|607|605.8|606.8|605.5|100
1625202000000|2021-07-02 05:00:00|606.8|605.5|606.5|605.3|606.8|605.8|606.3|605|14
1625202300000|2021-07-02 05:05:00|606.3|605|606.5|605|606.5|605|606.3|605|0
1625202600000|2021-07-02 05:10:00|606.3|605.3|606.5|605.3|606.5|605.3|606.3|605|0
1625202900000|2021-07-02 05:15:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|1
1625203200000|2021-07-02 05:20:00|606.8|605.5|606.8|605.5|606.8|605.5|606.3|605|0
1625203500000|2021-07-02 05:25:00|606.5|605.3|607|605.8|607|605.8|606.5|605.3|1
1625203800000|2021-07-02 05:30:00|607.3|606|607.3|606|607.5|606.3|607|605.8|5
1625204100000|2021-07-02 05:35:00|607|605.8|607.3|606|607.3|606|607|605.5|25
1625204400000|2021-07-02 05:40:00|607|605.8|607.3|605.8|607.3|606|606.8|605.5|30
1625204700000|2021-07-02 05:45:00|607.5|606|607.5|606.3|607.8|606.3|607.3|606|3
1625205000000|2021-07-02 05:50:00|607.3|606|607|605.8|607.5|606|606.8|605.5|4
1625205300000|2021-07-02 05:55:00|606.8|605.5|607|605.8|607|605.8|606.5|605.3|13
1625205600000|2021-07-02 06:00:00|606.8|605.5|606.8|605.5|607.3|605.8|606.5|605.3|13
1625205900000|2021-07-02 06:05:00|606.5|605.3|606.5|605.3|606.5|605.5|606|604.8|39
1625206200000|2021-07-02 06:10:00|606.3|605|606|604.8|606.5|605|606|604.5|17
1625206500000|2021-07-02 06:15:00|606.3|605|606.3|605|606.5|605.3|606|604.8|24
1625206800000|2021-07-02 06:20:00|606|604.8|606|604.8|606.3|605|606|604.5|15
1625207100000|2021-07-02 06:25:00|606.3|605|606|604.8|606.3|605|605.8|604.5|9
1625207400000|2021-07-02 06:30:00|606.3|605|606|604.8|606.5|605.3|606|604.8|39
1625207700000|2021-07-02 06:35:00|606.3|605|606.3|604.8|606.3|605|606|604.8|21
1625208000000|2021-07-02 06:40:00|606.5|605|606.5|605.3|606.5|605.3|606|604.8|36
1625208300000|2021-07-02 06:45:00|606.3|605|606.5|605|606.5|605.3|606.3|604.8|147
1625208600000|2021-07-02 06:50:00|606.3|605.3|606.5|605.3|606.8|605.5|606|604.8|10
1625208900000|2021-07-02 06:55:00|606.3|605|607|605.8|607|605.8|606|604.8|35
1625209200000|2021-07-02 07:00:00|606.8|605.5|606|604.8|607|605.5|605.8|604.5|77
1625209500000|2021-07-02 07:05:00|605.8|604.5|606.3|605|606.8|605.5|605.8|604.5|180
1625209800000|2021-07-02 07:10:00|606|604.8|605.8|604.5|606.5|605.3|605.8|604.5|179
1625210100000|2021-07-02 07:15:00|606|604.8|606.3|605|606.3|605|605.8|604.5|66
1625210400000|2021-07-02 07:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|137
1625210700000|2021-07-02 07:25:00|605.8|604.5|605.8|604.5|606.3|605|605.5|604.3|43
1625211000000|2021-07-02 07:30:00|606|604.8|606|604.8|606.3|605|605.8|604.5|50
1625211300000|2021-07-02 07:35:00|606.3|605|606.5|605.3|607|605.8|606.3|604.8|237
1625211600000|2021-07-02 07:40:00|606.3|605|606.3|605|606.5|605.3|605.8|604.5|49
1625211900000|2021-07-02 07:45:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|62
1625212200000|2021-07-02 07:50:00|606.3|605|607|605.8|607.3|606|606.3|605|141
1625212500000|2021-07-02 07:55:00|607.3|606|607.3|606|607.3|606|606.8|605.5|72
1625212800000|2021-07-02 08:00:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|424
1625213100000|2021-07-02 08:05:00|606.3|605|606|604.8|606.5|605.3|606|604.8|62
1625213400000|2021-07-02 08:10:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|80
1625213700000|2021-07-02 08:15:00|605.3|604|606|604.8|606|604.8|605|603.8|187
1625214000000|2021-07-02 08:20:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|111
1625214300000|2021-07-02 08:25:00|605.5|603.8|607.5|606|607.5|606.3|605.3|603.8|461
1625214600000|2021-07-02 08:30:00|607.3|606.3|608|606.5|608|606.8|607.3|605.8|434
1625214900000|2021-07-02 08:35:00|607.8|606.8|608|606.8|608.3|607|607.8|606.5|97
1625215200000|2021-07-02 08:40:00|608.3|606.5|607.3|606|608.3|606.5|607.3|606|130
1625215500000|2021-07-02 08:45:00|607.5|605.8|607.8|606.5|607.8|606.5|607|605.5|48
1625215800000|2021-07-02 08:50:00|608|606.3|608.3|607|608.5|607.3|608|606.3|65
1625216100000|2021-07-02 08:55:00|608|606.8|608|606.8|608.3|607|607.8|606.5|130
1625216400000|2021-07-02 09:00:00|607.8|606.5|607|605.8|608.3|607|606.8|605.5|68
1625216700000|2021-07-02 09:05:00|606.8|605.5|607|605.8|607.5|606.3|606.8|605.5|138
1625217000000|2021-07-02 09:10:00|607.3|606|606.8|605.5|607.5|606|606.8|605.5|128
1625217300000|2021-07-02 09:15:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|153
1625217600000|2021-07-02 09:20:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|151
1625217900000|2021-07-02 09:25:00|606.3|605|606.8|605.5|606.8|605.5|606|604.8|131
1625218200000|2021-07-02 09:30:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605|72
1625218500000|2021-07-02 09:35:00|606.5|605.3|606.5|605.3|607|605.5|606.5|605.3|55
1625218800000|2021-07-02 09:40:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.3|30
1625219100000|2021-07-02 09:45:00|607|605.8|607|605.8|607|605.8|606.8|605.5|64
1625219400000|2021-07-02 09:50:00|607.3|605.5|607.5|606.3|607.5|606.3|607.3|605.5|60
1625219700000|2021-07-02 09:55:00|607.8|606.5|607.5|606.3|607.8|606.5|607.3|606|61
1625220000000|2021-07-02 10:00:00|607.8|606.5|608|606.8|608|606.8|607.5|606.3|28
1625220300000|2021-07-02 10:05:00|607.8|606.5|608|606.5|608|606.5|607.8|606.5|79
1625220600000|2021-07-02 10:10:00|608.3|606.8|608.3|607|608.3|607|608|606.8|34
1625220900000|2021-07-02 10:15:00|608|606.8|608|606.8|608|607|607.8|606.5|109
1625221200000|2021-07-02 10:20:00|608.3|607|608.3|607|608.5|607.3|608|606.8|60
1625221500000|2021-07-02 10:25:00|608|606.8|607.8|606.5|608.3|607|607.3|606|60
1625221800000|2021-07-02 10:30:00|608|606.8|607.8|606.3|608|606.8|607.5|606.3|61
1625222100000|2021-07-02 10:35:00|607.5|606.5|607.8|606.5|607.8|606.5|607.5|606.3|22
1625222400000|2021-07-02 10:40:00|608|606.8|608|606.8|608.3|607|607.8|606.5|62
1625222700000|2021-07-02 10:45:00|608.3|606.5|607.3|606|608.3|606.8|607|605.5|84
1625223000000|2021-07-02 10:50:00|607.5|605.8|607.5|606.3|607.5|606.3|607|605.8|108
1625223300000|2021-07-02 10:55:00|607.3|606|607.8|606.3|607.8|606.3|607.3|605.8|348
1625223600000|2021-07-02 11:00:00|607.5|606.5|607.5|606.3|607.8|606.5|607.5|606.3|25
1625223900000|2021-07-02 11:05:00|607.8|606.5|608|606.8|608.3|607|607.8|606.5|111
1625224200000|2021-07-02 11:10:00|608.3|606.5|608|606.8|608.3|607|607.8|606.5|56
1625224500000|2021-07-02 11:15:00|608.3|606.5|608|606.5|608.3|606.8|608|606.5|59
1625224800000|2021-07-02 11:20:00|607.8|606.3|607.3|606|607.8|606.5|607.3|606|219
1625225100000|2021-07-02 11:25:00|607.5|605.8|607|605.8|607.5|606|607|605.5|157
1625225400000|2021-07-02 11:30:00|606.8|605.5|607.3|606|607.5|606|606.8|605.5|117
1625225700000|2021-07-02 11:35:00|607|605.8|607|605.8|607.3|606|607|605.5|13
1625226000000|2021-07-02 11:40:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|263
1625226300000|2021-07-02 11:45:00|606.8|605.5|606.3|605|606.8|605.5|605.5|604.3|92
1625226600000|2021-07-02 11:50:00|606|604.8|606|604.8|606.5|605.3|605.8|604.5|90
1625226900000|2021-07-02 11:55:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|46
1625227200000|2021-07-02 12:00:00|605.8|604.5|604.8|603.5|605.8|604.5|604.8|603.5|150
1625227500000|2021-07-02 12:05:00|604.5|603.3|606|604.5|606|604.5|604.5|603.3|113
1625227800000|2021-07-02 12:10:00|606.3|604.8|606.8|605.5|606.8|605.5|604.8|603.5|606
1625228100000|2021-07-02 12:15:00|606.5|605.3|606|604.8|606.8|605.5|605.5|604.3|90
1625228400000|2021-07-02 12:20:00|605.8|604.5|605.8|604.3|606|604.8|605.5|604.3|348
1625228700000|2021-07-02 12:25:00|605.5|604.5|605.5|604.3|605.8|604.5|605.3|604|119
1625229000000|2021-07-02 12:30:00|605.8|604.5|607.3|606|607.5|606.3|605.8|604.5|303
1625229300000|2021-07-02 12:35:00|607.5|606.3|606.8|605.5|607.5|606.3|606.5|605.3|646
1625229600000|2021-07-02 12:40:00|607|605.8|607.8|606.3|607.8|606.5|606.8|605.5|70
1625229900000|2021-07-02 12:45:00|607.5|606.5|607.3|606|607.5|606.5|607|605.8|532
1625230200000|2021-07-02 12:50:00|607.5|606.3|608.8|607.5|609.5|608.3|607.3|605.8|849
1625230500000|2021-07-02 12:55:00|608.5|607.3|609|607.8|609|607.8|608.5|607.3|477
1625230800000|2021-07-02 13:00:00|609.3|608|608.3|607|610.3|609|607.8|606.5|597
1625231100000|2021-07-02 13:05:00|608.5|607.3|608|606.8|608.8|607.3|607.3|605.8|186
1625231400000|2021-07-02 13:10:00|607.8|606.5|607.8|606.5|608.3|607|607.5|606.3|2263
1625231700000|2021-07-02 13:15:00|608|606.8|607.8|606.5|608|606.8|607.3|606|63
1625232000000|2021-07-02 13:20:00|607.5|606.3|607|605.8|607.8|606.5|606.8|605.3|79
1625232300000|2021-07-02 13:25:00|607.3|605.5|606.8|605.5|607.3|606|606.8|605.5|37
1625232600000|2021-07-02 13:30:00|607|605.8|607|605.8|607.5|606.3|606.3|605|102
1625232900000|2021-07-02 13:35:00|607.3|606|607.8|606.5|608.3|607|607|605.5|128
1625233200000|2021-07-02 13:40:00|607.5|606.3|607.5|606|607.8|606.5|606.8|605.5|40
1625233500000|2021-07-02 13:45:00|607.3|606.3|606.8|605.5|607.5|606.3|606.8|605.5|122
1625233800000|2021-07-02 13:50:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|64
1625234100000|2021-07-02 13:55:00|606.8|605.5|607|605.8|607.5|606.3|606.8|605.5|42
1625234400000|2021-07-02 14:00:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|167
1625234700000|2021-07-02 14:05:00|606.5|605.3|605.5|604.3|607|605.8|605.5|604.3|865
1625235000000|2021-07-02 14:10:00|605.3|604|605.8|604.5|606.3|604.8|604.5|603.3|517
1625235300000|2021-07-02 14:15:00|606|604.3|606.8|605.5|607|605.8|605.5|604.3|83
1625235600000|2021-07-02 14:20:00|607|605.8|607|605.8|607.3|606|606.5|605|33
1625235900000|2021-07-02 14:25:00|607.3|606|607.8|606.5|607.8|606.5|607|605.8|73
1625236200000|2021-07-02 14:30:00|608|606.3|607.8|606.3|608|606.8|607.5|606|148
1625236500000|2021-07-02 14:35:00|607.5|606.5|607.3|606|607.5|606.5|606.5|605.3|112
1625236800000|2021-07-02 14:40:00|607.5|605.8|607.8|606.3|607.8|606.5|607|605.8|86
1625237100000|2021-07-02 14:45:00|608|606.5|607.8|606.5|608|606.8|607.3|606|121
1625237400000|2021-07-02 14:50:00|608|606.8|607.3|606|608|606.8|607|605.8|126
1625237700000|2021-07-02 14:55:00|607|605.8|607.8|606.5|608|606.5|606.8|605.5|141
1625238000000|2021-07-02 15:00:00|607.5|606.3|608|606.8|608.3|607|607.5|606|821
1625238300000|2021-07-02 15:05:00|608.3|607|609|607.8|609|607.8|608.3|607|190
1625238600000|2021-07-02 15:10:00|609.3|608|609.3|608|609.5|608.3|609|607.8|592
1625238900000|2021-07-02 15:15:00|609.5|608.3|610|608.8|610|608.8|609|607.8|319
1625239200000|2021-07-02 15:20:00|610.3|609|611.5|610.3|611.8|610.5|610.3|609|1180
1625239500000|2021-07-02 15:25:00|611.3|610|612|610.8|612|610.8|611.3|610|1983
1625239800000|2021-07-02 15:30:00|611.8|610.5|612|610.8|612.3|611|611.5|610.3|1976
1625240100000|2021-07-02 15:35:00|611.8|610.5|611.8|610.5|612|610.8|611.8|610.5|335
1625240400000|2021-07-02 15:40:00|612|610.8|612|610.8|612|610.8|611.5|610.3|569
1625240700000|2021-07-02 15:45:00|612.3|611|612|610.8|612.3|611|611.8|610.5|522
1625241000000|2021-07-02 15:50:00|611.8|610.5|611.5|610.3|612|610.8|611.3|610|166
1625241300000|2021-07-02 15:55:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|76
1625241600000|2021-07-02 16:00:00|611.3|610|611.5|610.3|611.8|610.3|611|609.8|94
1625241900000|2021-07-02 16:05:00|611.3|610|611|609.8|611.8|610.5|610.8|609.5|109
1625242200000|2021-07-02 16:10:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|58
1625242500000|2021-07-02 16:15:00|611.3|610|611.3|610|611.5|610.3|611|609.8|198
1625242800000|2021-07-02 16:20:00|611.5|610.3|610.8|609.5|611.5|610.3|610.5|609.3|176
1625243100000|2021-07-02 16:25:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|102
1625243400000|2021-07-02 16:30:00|610.3|609|611.3|610|611.3|610|610.3|609|99
1625243700000|2021-07-02 16:35:00|611.5|610.3|611|609.8|611.5|610.3|611|609.8|173
1625244000000|2021-07-02 16:40:00|611.3|610|611.5|610.3|611.5|610.3|611|609.8|24
1625244300000|2021-07-02 16:45:00|611.3|610|611.5|610.3|611.5|610.3|611|609.8|3
1625244600000|2021-07-02 16:50:00|611.3|610|611.5|610.3|611.8|610.3|611|609.5|46
1625244900000|2021-07-02 16:55:00|611.8|610.5|612|610.8|612|610.8|611.5|610.3|40
1625245200000|2021-07-02 17:00:00|612.3|611|612.5|611.3|612.5|611.3|612|610.8|10
1625245500000|2021-07-02 17:05:00|612.3|611|612.3|611|612.5|611.3|612|610.8|4
1625245800000|2021-07-02 17:10:00|612.5|611.3|612.3|611|612.5|611.3|612|610.8|1300
1625246100000|2021-07-02 17:15:00|612|610.8|612.3|611|612.3|611|612|610.8|181
1625246400000|2021-07-02 17:20:00|612|610.8|612.3|611|612.3|611|611.8|610.5|188
1625246700000|2021-07-02 17:25:00|612|610.8|612|610.8|612|610.8|611.8|610.5|39
1625247000000|2021-07-02 17:30:00|612.3|611|612.3|611|612.3|611|611.8|610.5|5
1625247300000|2021-07-02 17:35:00|612.5|610.8|612.5|611|612.5|611.3|612|610.8|4
1625247600000|2021-07-02 17:40:00|612.3|611.3|612|610.8|612.5|611.3|611.8|610.5|196
1625247900000|2021-07-02 17:45:00|611.8|610.5|612|610.8|612.3|611|611.8|610.5|14
1625248200000|2021-07-02 17:50:00|612.3|611|611.5|610.3|612.3|611|611.3|610|32
1625248500000|2021-07-02 17:55:00|611.3|610|611.8|610.5|612|610.8|611.3|610|39
1625248800000|2021-07-02 18:00:00|612|610.3|612|610.8|612.5|611|611.5|610.3|22
1625249100000|2021-07-02 18:05:00|612.3|611|612.3|610.8|612.5|611.3|611.8|610.5|10
1625249400000|2021-07-02 18:10:00|612.5|611|612.3|611|612.8|611.3|612|610.8|26
1625249700000|2021-07-02 18:15:00|612|610.8|613|611.8|613.3|612|612|610.8|220
1625250000000|2021-07-02 18:20:00|613.3|612|613|611.8|613.3|612|612.8|611.5|83
1625250300000|2021-07-02 18:25:00|612.8|611.5|613.3|612|613.5|612.3|611.8|610.5|328
1625250600000|2021-07-02 18:30:00|613|611.8|613.5|612.3|613.5|612.3|612.8|611.5|67
1625250900000|2021-07-02 18:35:00|613.8|612.5|614|612.5|614|612.5|613.3|612|200
1625251200000|2021-07-02 18:40:00|613.8|612.8|613.5|612.3|614|612.8|613.5|612.3|22
1625251500000|2021-07-02 18:45:00|613.8|612.5|613.8|612.5|613.8|612.5|613.5|612.3|68
1625251800000|2021-07-02 18:50:00|614|612.3|613.8|612.5|614|612.8|613.8|612.3|21
1625252100000|2021-07-02 18:55:00|614|612.8|614|612.8|614|612.8|613.8|612.5|4
1625252400000|2021-07-02 19:00:00|613.8|612.5|614|612.8|614.3|613|613.8|612.5|20
1625252700000|2021-07-02 19:05:00|614.3|613|614|612.8|614.3|613|613.8|612.5|64
1625253000000|2021-07-02 19:10:00|614.3||614||614.3||614||40
1625253300000|2021-07-02 19:15:00|614.3|612.5|614|612.8|614.3|612.8|614|612.5|17
1625253600000|2021-07-02 19:20:00|614.3|613|614.3|613|614.3|613|614|612.8|16
1625253900000|2021-07-02 19:25:00|614|612.8|613.5|612.3|614.3|613|613.5|612.3|0
1625254200000|2021-07-02 19:30:00|613.8|612.5|614.3|613|614.3|613|613.8|612.3|13
1625254500000|2021-07-02 19:35:00|614|612.8|614.3|613|614.3|613|614|612.8|6
1625254800000|2021-07-02 19:40:00|614|612.8|614|612.8|614.3|613|613.8|612.3|10
1625255100000|2021-07-02 19:45:00|613.8|612.5|614.3|612.8|614.3|612.8|613.8|612.5|0
1625255400000|2021-07-02 19:50:00|614|612.5|613.5|612|614.3|612.8|613.3|612|11
1625255700000|2021-07-02 19:55:00|613.8|612.3|613.8|612.5|613.8|612.5|613.5|612|147
1625256000000|2021-07-02 20:00:00|614|612.8|613.5|612.3|614|612.8|613.3|612|5
1625256300000|2021-07-02 20:05:00|613.3|612|613.3|612|613.5|612.3|613|611.8|18
1625256600000|2021-07-02 20:10:00|613|611.8|613.3|611.8|613.3|612|613|611.8|30
1625256900000|2021-07-02 20:15:00|613|612|613.5|612.3|613.5|612.3|613|611.8|3
1625257200000|2021-07-02 20:20:00||612||612.3||612.3||612|2
1625257500000|2021-07-02 20:25:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|2
1625257800000|2021-07-02 20:30:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|1
1625258400000|2021-07-02 20:40:00|613.3|612|613.3|612|613.3|612|613|611.8|17
1625258700000|2021-07-02 20:45:00|613.5|612.3|613.5|612.3|613.5|612.3|613.3|612|34
1625259000000|2021-07-02 20:50:00|613.3|612|613|611.8|613.5|612.3|613|611.8|9
1625259300000|2021-07-02 20:55:00|612.8|611.5|613.3|611|613.3|611.8|612.8|611|33
1625446800000|2021-07-05 01:00:00|611.8|610.5|611.5|610.3|612|610.8|611.5|610|35
1625447100000|2021-07-05 01:05:00|611.3|610|610.8|609.5|611.5|610.3|610.5|609.3|9
1625447400000|2021-07-05 01:10:00|610.5|609.3|610.3|609|611.3|609.8|610.3|609|0
1625447700000|2021-07-05 01:15:00|610.5|609.3|610.3|609|610.8|609.3|610.3|608.8|2
1625448000000|2021-07-05 01:20:00|610|608.8|611|609.8|611|609.8|610|608.8|0
1625448300000|2021-07-05 01:25:00|610.8|609.5|610.8|609.5|611.5|610|610.8|609.5|5
1625448600000|2021-07-05 01:30:00|611|609.8|611|609.8|611.3|610|610.8|609.5|1
1625448900000|2021-07-05 01:35:00|611.3|610|611.3|610|611.5|610|611|609.8|0
1625449200000|2021-07-05 01:40:00|611.5|610.3|611.5|610.3|611.5|610.3|611.3|610|0
1625449500000|2021-07-05 01:45:00|611.3|610|612|610.8|612|610.8|611.3|610|0
1625449800000|2021-07-05 01:50:00|612.3|610.5|612.3|611|612.5|611|611.8|610.5|4
1625450100000|2021-07-05 01:55:00|612|610.8|612|610.5|612.3|610.8|611.5|610.3|2
1625450400000|2021-07-05 02:00:00|611.8|610.3|612|610.8|612|610.8|611.8|610.3|0
1625450700000|2021-07-05 02:05:00|611.8|610.5|612|610.8|612|610.8|611.8|610.5|0
1625451000000|2021-07-05 02:10:00|612.3|610.5|612.3|611|612.5|611|611.8|610.5|4
1625451300000|2021-07-05 02:15:00|612|610.8|612|610.8|612.3|610.8|611.8|610.5|0
1625451600000|2021-07-05 02:20:00|611.8|610.5|611.8|610.5|611.8|610.8|611.8|610.3|0
1625451900000|2021-07-05 02:25:00||610.3||610.5||610.5||610.3|117
1625452200000|2021-07-05 02:30:00|612|610.8|612.3|611|612.3|611|611.8|610.5|11
1625452500000|2021-07-05 02:35:00|612.5|610.8|612.5|611|612.5|611.3|612|610.8|0
1625452800000|2021-07-05 02:40:00|612.8|611.3|612.8|611.5|612.8|611.5|612.5|611.3|4
1625453100000|2021-07-05 02:45:00|612.5|611.3|612.5|611.3|612.8|611.5|612.5|611.3|0
1625453400000|2021-07-05 02:50:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|3
1625453700000|2021-07-05 02:55:00|612.8|611|612.3|611|612.8|611.3|612|610.8|8
1625454000000|2021-07-05 03:00:00|612.5|611.3|612.3|610.8|612.5|611.3|612|610.8|2
1625454300000|2021-07-05 03:05:00|612.5|611|612.3|611|612.5|611.3|612|610.8|0
1625454600000|2021-07-05 03:10:00|612.5|610.8|612.3|610.8|612.5|611|612|610.8|0
1625454900000|2021-07-05 03:15:00|612|611|612.3|610.8|612.3|611|612|610.8|0
1625455200000|2021-07-05 03:20:00|612.5|611|612.3|610.8|612.5|611|612.3|610.8|0
1625455500000|2021-07-05 03:25:00|612|611|612.3|611|612.5|611|612|610.8|0
1625455800000|2021-07-05 03:30:00|612|610.8|612|610.5|612|610.8|611.8|610.5|1
1625456100000|2021-07-05 03:35:00|611.8|610.8|612|610.8|612.3|610.8|611.8|610.5|1
1625456400000|2021-07-05 03:40:00|612.3|611|612.3|611|612.5|611.3|612.3|610.8|1
1625456700000|2021-07-05 03:45:00||610.8||610.8||611||610.8|0
1625457000000|2021-07-05 03:50:00|612.5|611|612.3|611|612.5|611|612.3|611|0
1625457300000|2021-07-05 03:55:00|612|610.8|612.3|610.8|612.3|611|612|610.8|0
1625457600000|2021-07-05 04:00:00|612|610.5|612|610.8|612.3|610.8|612|610.5|5
1625457900000|2021-07-05 04:05:00|612.3|610.5|612|610.8|612.3|610.8|612|610.5|7
1625458200000|2021-07-05 04:10:00|612.3|611|612.3|611|612.3|611|612|611|1
1625458800000|2021-07-05 04:20:00|612.5|611.3|612.5|611.3|612.8|611.5|612.3|611|3
1625459100000|2021-07-05 04:25:00|612.3|611|612.3|611|612.5|611.3|612.3|611|38
1625459400000|2021-07-05 04:30:00|611.5|610.8|611.5|610.3|611.5|610.8|611.5|610.3|77
1625459700000|2021-07-05 04:35:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.5|10
1625460000000|2021-07-05 04:40:00|612|610.3|611.8|610.3|612|610.3|611.5|610.3|8
1625460300000|2021-07-05 04:45:00|611.5|610.5|612|610.5|612|610.5|611.5|610.5|4
1625460600000|2021-07-05 04:50:00|611.8|610.3|611.5|610.3|612|610.5|611.5|610.3|0
1625460900000|2021-07-05 04:55:00|611.8|610.5|611.8|610.3|611.8|610.5|611.5|610.3|0
1625461200000|2021-07-05 05:00:00|612|610.5|612|610.8|612|610.8|611.8|610.5|132
1625461500000|2021-07-05 05:05:00|611.8|610.5|611.8|610.5|611.8|610.8|611.5|610.3|11
1625461800000|2021-07-05 05:10:00|611.5|610.3|611.8|610.5|612|610.5|611.5|610.3|0
1625462100000|2021-07-05 05:15:00|611.5|610.3|611.5|610.3|611.5|610.5|611.5|610.3|0
1625462400000|2021-07-05 05:20:00|611.8|610.5|611.5|610.3|611.8|610.5|611.5|610.3|2
1625462700000|2021-07-05 05:25:00|611.8|610.5|611.5|610|611.8|610.5|611.5|610|1
1625463000000|2021-07-05 05:30:00|611.8|610.3|612.3|611|612.3|611|611.5|610|58
1625463300000|2021-07-05 05:35:00|612|610.8|612.3|611|612.3|611|612|610.8|143
1625463600000|2021-07-05 05:40:00|612|610.8|612.5|611.3|612.5|611.3|612|610.8|52
1625463900000|2021-07-05 05:45:00|612.8|611.5|612.8|611.5|612.8|611.5|612.5|611.3|59
1625464200000|2021-07-05 05:50:00|612.5|611.3|612.8|611.5|612.8|611.5|612.5|611.3|0
1625464500000|2021-07-05 05:55:00|613|611.8|613|611.8|613|611.8|612.5|611.3|1
1625464800000|2021-07-05 06:00:00|613.3|612|612.8|611.5|613.3|612|612.8|611.5|22
1625465100000|2021-07-05 06:05:00|613|611.8|613.3|611.8|613.3|612|612.8|611.5|3
1625465400000|2021-07-05 06:10:00|613.5|612|613.3|612|613.5|612.3|613.3|611.8|4
1625465700000|2021-07-05 06:15:00|613.5|612.3|613.3|612|613.5|612.3|613|611.8|11
1625466000000|2021-07-05 06:20:00|613.5|612.3|613.3|612|613.5|612.3|613|611.8|13
1625466300000|2021-07-05 06:25:00||611.8||612||612||611.8|5
1625466600000|2021-07-05 06:30:00|613.5|612.3|613.8|612.5|614|612.8|613|611.8|47
1625466900000|2021-07-05 06:35:00|614|612.8|614.3|613|614.3|613|613.5|612.3|290
1625467200000|2021-07-05 06:40:00|614|612.8|614|612.8|614.3|613|614|612.8|54
1625467500000|2021-07-05 06:45:00|613.8|612.5|614|612.8|614|612.8|613.8|612.5|53
1625467800000|2021-07-05 06:50:00|614.3|613|614|612.8|614.3|613|614|612.8|18
1625468100000|2021-07-05 06:55:00|614.3|613|614.5|613.3|614.5|613.3|614|612.8|49
1625468400000|2021-07-05 07:00:00|614.8|613.5|615|613.5|615.3|614|614.5|613.3|179
1625468700000|2021-07-05 07:05:00|614.8|613.8|614.8|613.3|614.8|613.8|614.5|613|17
1625469000000|2021-07-05 07:10:00|614.5|613.5|614.8|613.3|615|613.5|614.5|613.3|177
1625469300000|2021-07-05 07:15:00|614.5|613|614.5|613.3|614.8|613.3|614|612.8|20
1625469600000|2021-07-05 07:20:00|614.3|613|613.8|612.5|614.3|613.3|613.5|612.3|731
1625469900000|2021-07-05 07:25:00|614|612.8|613.8|612.5|614|612.8|613.8|612.5|357
1625470200000|2021-07-05 07:30:00|613.5|612.3|613.8|612.5|614.3|612.8|613.5|612.3|355
1625470500000|2021-07-05 07:35:00|614|612.8|613.3|612|614|612.8|613.3|612|131
1625470800000|2021-07-05 07:40:00|613.5|612.3|613.5|612.3|613.8|612.5|613.3|612|57
1625471100000|2021-07-05 07:45:00|613.8|612|613.3|612|613.8|612|613.3|612|26
1625471400000|2021-07-05 07:50:00|613.5|612.3|613.5|612.3|613.5|612.3|613.3|612|21
1625471700000|2021-07-05 07:55:00|613.3|612|613|611.8|613.5|612.3|613|611.8|88
1625472000000|2021-07-05 08:00:00|612.8|611.5|613|611.8|613.3|611.8|612.8|611.5|180
1625472300000|2021-07-05 08:05:00|612.8|611.5|613.3|612|613.3|612|612.8|611.5|165
1625472600000|2021-07-05 08:10:00|613.5|612.3|613.3|612|613.5|612.3|613.3|611.8|113
1625472900000|2021-07-05 08:15:00|613.5|612.3|614.3|613|614.3|613|613|611.8|376
1625473200000|2021-07-05 08:20:00|614.5|613.3|614.5|613.3|614.5|613.3|614|612.8|205
1625473500000|2021-07-05 08:25:00|614.8|613.5|614.5|613|614.8|613.5|614.3|613|315
1625473800000|2021-07-05 08:30:00|614.8|613.3|614.3|613|614.8|613.5|614.3|613|127
1625474100000|2021-07-05 08:35:00|614|612.8|615|613.8|615|613.8|614|612.8|38
1625474400000|2021-07-05 08:40:00|614.8|613.5|615.3|614|615.3|614|614.8|613.5|64
1625474700000|2021-07-05 08:45:00|615|613.8|615.3|614|615.3|614|615|613.8|167
1625475000000|2021-07-05 08:50:00|615.5|613.8|615.5|614.3|615.5|614.3|615.3|613.8|113
1625475300000|2021-07-05 08:55:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|105
1625475600000|2021-07-05 09:00:00|615.8|614.5|615.8|614.5|616|614.8|615.5|614.3|115
1625475900000|2021-07-05 09:05:00|615.5|614.3|615.5|614.3|615.8|614.5|615.5|614.3|12
1625476200000|2021-07-05 09:10:00|615.3|614|616|614.8|616.5|615|615.3|614|829
1625476500000|2021-07-05 09:15:00|616.3|615|616.5|615.3|616.5|615.3|616|614.5|505
1625476800000|2021-07-05 09:20:00|616.3|615|616.3|615|616.3|615|616|614.8|51
1625477100000|2021-07-05 09:25:00|616|614.8|616|614.8|616|615|615.8|614.5|37
1625477400000|2021-07-05 09:30:00|615.8|614.5|616|614.5|616|614.8|615.8|614.5|82
1625477700000|2021-07-05 09:35:00|615.8|614.8|616|614.8|616.3|615|615.8|614.5|17
1625478000000|2021-07-05 09:40:00|615.8|614.5|615.8|614.5|615.8|614.5|615.8|614.5|72
1625478300000|2021-07-05 09:45:00|615.5|614.3|616|614.8|616|614.8|615.5|614.3|38
1625478600000|2021-07-05 09:50:00|615.8|614.5|615.8|614.5|616|614.8|615.8|614.5|94
1625478900000|2021-07-05 09:55:00|616|614.8|616|614.5|616.3|615|615.8|614.5|69
1625479200000|2021-07-05 10:00:00|615.8|614.8|616.3|615|616.3|615|615.8|614.5|7
1625479500000|2021-07-05 10:05:00|616|614.8|616|614.8|616.3|615|616|614.5|40
1625479800000|2021-07-05 10:10:00|616.3|615|616|614.8|616.3|615|616|614.8|64
1625480100000|2021-07-05 10:15:00|616.3|614.5|615.3|614|616.3|614.8|615.3|614|93
1625480400000|2021-07-05 10:20:00|615.5|614.3|615|613.8|615.5|614.3|615|613.8|51
1625480700000|2021-07-05 10:25:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613.3|129
1625481000000|2021-07-05 10:30:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|68
1625481300000|2021-07-05 10:35:00|615|613.8|615|613.8|615.3|613.8|614.8|613.5|54
1625481600000|2021-07-05 10:40:00|615.3|614|615.5|614.3|615.5|614.3|615|613.8|21
1625481900000|2021-07-05 10:45:00|615.3|614|615.8|614.5|616|614.5|615.3|614|21
1625482200000|2021-07-05 10:50:00|616|614.8|616|614.8|616|614.8|615.8|614.5|18
1625482500000|2021-07-05 10:55:00|616.3|615|616|614.8|616.3|615|616|614.8|43
1625482800000|2021-07-05 11:00:00|616.3||616||616.3||616||16
1625483100000|2021-07-05 11:05:00|615.8|614.5|616|614.8|616.3|615|615.8|614.5|25
1625483400000|2021-07-05 11:10:00|616.3|615|616.3|614.8|616.3|615|616|614.8|28
1625483700000|2021-07-05 11:15:00|616|615|616|614.8|616.3|615|616|614.8|58
1625484000000|2021-07-05 11:20:00|616.3|615|616.3|615|616.5|615.3|616.3|614.8|49
1625484300000|2021-07-05 11:25:00|616|614.8|616.3|615|616.3|615|616|614.8|41
1625484600000|2021-07-05 11:30:00|616|614.8|616|614.8|616.3|615|616|614.8|19
1625484900000|2021-07-05 11:35:00|616.3|615|616.3|615|616.5|615.3|616.3|615|42
1625485200000|2021-07-05 11:40:00|616.5|615.3|616.3|615|616.5|615.3|616.3|614.8|45
1625485500000|2021-07-05 11:45:00|616.5|615.3|616.3|615|616.5|615.3|616.3|615|114
1625485800000|2021-07-05 11:50:00|616.5|614.8|616.3|615|616.5|615|616|614.8|43
1625486100000|2021-07-05 11:55:00|616|614.8|616|614.8|616.3|615|615.8|614.5|153
1625486400000|2021-07-05 12:00:00|615.8|614.5|615.8|614.5|616|614.5|615.8|614.3|19
1625486700000|2021-07-05 12:05:00|615.5|614.3|615.5|614.3|615.8|614.3|615.3|614|33
1625487000000|2021-07-05 12:10:00|615.8|614.5|615.8|614.5|615.8|614.5|615.5|614.3|71
1625487300000|2021-07-05 12:15:00|615.5|614.3|614.8|613.5|615.8|614.3|614.8|613.5|74
1625487600000|2021-07-05 12:20:00|615|613.8|615.5|614|615.5|614|615|613.5|30
1625487900000|2021-07-05 12:25:00|615.3|614.3|615.5|614|615.5|614.3|615.3|614|26
1625488200000|2021-07-05 12:30:00|615.3|614.3|615|613.8|615.3|614.3|614.8|613.5|41
1625488500000|2021-07-05 12:35:00|615.3|614|615.3|614|615.3|614|615.3|613.8|80
1625488800000|2021-07-05 12:40:00|615|613.8|615|613.8|615|614|615|613.8|48
1625489100000|2021-07-05 12:45:00|615.3|614|615|613.8|615.3|614|615|613.5|14
1625489400000|2021-07-05 12:50:00|||||||||203
1625489700000|2021-07-05 12:55:00|614.8|613.5|615|613.8|615|613.8|614.8|613.5|42
1625490000000|2021-07-05 13:00:00|615.3|614|615.5|614.3|615.5|614.3|615|613.8|74
1625490300000|2021-07-05 13:05:00|615.3|614|615.3|614|615.3|614|615|613.8|75
1625490600000|2021-07-05 13:10:00|615|613.8|615.3|614|615.5|614.3|615|613.8|846
1625490900000|2021-07-05 13:15:00|615.5|614.3|615|613.8|615.8|614.5|614.8|613.5|322
1625491200000|2021-07-05 13:20:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613.3|215
1625491500000|2021-07-05 13:25:00|614.8|613.5|614.8|613.5|615|613.8|614.8|613.5|28
1625491800000|2021-07-05 13:30:00|614.5|613.3|614.3|613|614.8|613.5|614.3|613|171
1625492100000|2021-07-05 13:35:00|614|612.8|614.3|613|614.3|613|613.8|612.5|95
1625492400000|2021-07-05 13:40:00|614|612.8|614|612.8|614|612.8|614|612.5|29
1625492700000|2021-07-05 13:45:00|613.8|612.5|613.3|612|614|612.8|613|611.8|137
1625493000000|2021-07-05 13:50:00|613.5|611.8|612.8|611.5|613.5|612|612.8|611.5|130
1625493300000|2021-07-05 13:55:00|612.5|611.3|612.8|611.5|612.8|611.5|612.5|611.3|182
1625493600000|2021-07-05 14:00:00|612.5|611.3|612.3|611|612.8|611.5|612|610.8|366
1625493900000|2021-07-05 14:05:00|612|610.8|611.5|610.3|612|611|611.5|610.3|367
1625494200000|2021-07-05 14:10:00|611.8|610|612|610.8|612.3|611|611.3|610|125
1625494500000|2021-07-05 14:15:00|611.8|610.5|613|611.8|613|611.8|611.8|610.5|174
1625494800000|2021-07-05 14:20:00|613.3|611.5|613|611.5|613.5|612.3|613|611.5|79
1625495100000|2021-07-05 14:25:00|612.8|611.8|612.8|611.5|613|611.8|612.5|611.3|132
1625495400000|2021-07-05 14:30:00|612.5|611.3|612|610.8|612.8|611.5|611.8|610.5|76
1625495700000|2021-07-05 14:35:00|612.3|610.5|611.5|610.3|612.3|610.8|611.3|610|79
1625496000000|2021-07-05 14:40:00|611.8|610|612.3|611|612.5|611.3|611.3|610|180
1625496300000|2021-07-05 14:45:00|612|610.8|612|610.8|612.3|611|611.5|610.3|41
1625496600000|2021-07-05 14:50:00|612.3|611|612.3|611|612.5|611.3|612.3|611|46
1625496900000|2021-07-05 14:55:00|612|610.8|612|610.8|612|610.8|611.8|610.5|57
1625497200000|2021-07-05 15:00:00|611.8|610.5|612.3|611|612.3|611|611.8|610.5|111
1625497500000|2021-07-05 15:05:00|612.5|611.3|613.3|612|613.5|612.3|612.5|611|485
1625497800000|2021-07-05 15:10:00|613.5|611.8|613.8|612.5|613.8|612.5|613.3|611.8|224
1625498100000|2021-07-05 15:15:00|613.5|612.3|614.5|613.3|614.8|613.3|612|610.5|663
1625498400000|2021-07-05 15:20:00|614.3|613|616.3|615|618|616.5|614.3|613|1516
1625498700000|2021-07-05 15:25:00|616.5|615.3|615.5|614.3|617|615.8|615.5|614.3|1064
1625499000000|2021-07-05 15:30:00|615.8|614.5|615.8|614.3|615.8|614.5|614.5|613|5659
1625499300000|2021-07-05 15:35:00|615.5|614.5|616|614.8|616|614.8|615.5|614.3|99
1625499600000|2021-07-05 15:40:00|615.8|614.5|616.3|614.8|616.3|615|615.8|614.5|421
1625499900000|2021-07-05 15:45:00|616|615|616|614.8|616.3|615|615.8|614.5|210
1625500200000|2021-07-05 15:50:00|615.8|614.5|616|614.8|616.3|615|615.8|614.5|490
1625500500000|2021-07-05 15:55:00|615.8|614.5|616.5|615|616.8|615.5|615.5|614.3|717
1625500800000|2021-07-05 16:00:00|616.8|615.3|616.5|615.3|616.8|615.5|616.3|615|322
1625501100000|2021-07-05 16:05:00|616.8|615.5|616.5|615.3|616.8|615.5|616.3|615|619
1625501400000|2021-07-05 16:10:00|616.8|615.5|618|616.5|618|616.5|616.8|615.5|265
1625501700000|2021-07-05 16:15:00|617.8|616.8|618|616.8|618.5|617|617.5|616.3|243
1625502000000|2021-07-05 16:20:00|618.3|617|618.8|617.5|618.8|617.5|618|616.8|339
1625502300000|2021-07-05 16:25:00|619|617.8|619|617.8|619|617.8|618.5|617.3|92
1625502600000|2021-07-05 16:30:00|619.3|618|619.5|618.3|619.5|618.3|618.8|617.5|35
1625502900000|2021-07-05 16:35:00|619.3|618|619.8|618.5|619.8|618.5|619.3|618|22
1625503200000|2021-07-05 16:40:00|619.5|618.3|619|617.8|619.5|618.3|619|617.8|229
1625503500000|2021-07-05 16:45:00|619.3|618|619|617.8|619.3|618|618.5|617.3|114
1625503800000|2021-07-05 16:50:00|619.3|618|620|618.8|620.3|619|619|618|51
1625504100000|2021-07-05 16:55:00|620.3|619|619.5|618.3|620.5|619.3|619.3|618|96
1625504400000|2021-07-05 17:00:00|619.3|618|618.5|617.3|619.3|618|618.3|616.8|37
1625504700000|2021-07-05 17:05:00|618.8|617|618.3|616.5|618.8|617|618|616.5|4
1625505000000|2021-07-05 17:10:00|618|616.8|618|616.5|618.3|617|617.8|616.5|9
1625505300000|2021-07-05 17:15:00|618.3|616.8|618.3|616.8|618.5|617|618|616.5|0
1625505600000|2021-07-05 17:20:00|618|616.5|618.5|616.8|618.5|616.8|618|616|3
1625505900000|2021-07-05 17:25:00|618.3|616.5|618.5|617|618.5|617|618.3|616.3|9
1625533200000|2021-07-06 01:00:00|620|618.8|620.8|619.5|621|619.8|620|618.5|24
1625533500000|2021-07-06 01:05:00|621|619.8|621|619.8|621|619.8|620.8|619.3|0
1625533800000|2021-07-06 01:10:00|620.5|619.3|621|619.5|621|619.5|620|618.8|113
1625534100000|2021-07-06 01:15:00|620.8|619.3|620.3|619|621|619.5|620.3|619|8
1625534400000|2021-07-06 01:20:00|620.5|618.8|620|618.8|620.5|618.8|620|618.8|0
1625534700000|2021-07-06 01:25:00|620.3|619|620|618.8|620.3|619|619.8|618.5|6
1625535000000|2021-07-06 01:30:00|620.3|619|620.5|619|620.5|619.3|620|618.8|16
1625535300000|2021-07-06 01:35:00|620.3|619.3|620.8|619.5|620.8|619.5|620.3|619|5
1625535600000|2021-07-06 01:40:00|621|619.8|620.8|619.5|621|619.8|620.8|619.3|16
1625535900000|2021-07-06 01:45:00|621|619.8|621|619.8|621.3|619.8|621|619.5|0
1625536200000|2021-07-06 01:50:00|621.3|620|621.3|619.8|621.3|620|621|619.8|6
1625536500000|2021-07-06 01:55:00|621|619.5|620.8|619.5|621.3|619.8|620.8|619.5|0
1625536800000|2021-07-06 02:00:00|620.5|619.3|621|619.5|621|619.8|620.5|619.3|3
1625537100000|2021-07-06 02:05:00|621.3|619.8|621.3|619.8|621.3|619.8|621|619.5|0
1625537400000|2021-07-06 02:10:00|621|620|621.3|620|621.5|620|621|619.8|2
1625537700000|2021-07-06 02:15:00|621|619.8|621|619.8|621.3|620|621|619.8|0
1625538000000|2021-07-06 02:20:00|621.3|620|621.3|620|621.3|620|621|619.8|0
1625538300000|2021-07-06 02:25:00|621|619.8|621|619.8|621.3|619.8|621|619.8|1
1625538600000|2021-07-06 02:30:00|621.3|620|621.3|620|621.3|620|621|619.8|0
1625538900000|2021-07-06 02:35:00|621|619.8|621|619.8|621.3|619.8|621|619.8|0
1625539200000|2021-07-06 02:40:00|620.8|619.5|620.5|619.3|620.8|619.5|620.5|619.3|2
1625539500000|2021-07-06 02:45:00|620.3|619|620.3|618.8|620.5|619.3|620|618.5|2
1625539800000|2021-07-06 02:50:00|620|619|620.5|619|620.5|619.3|620|618.8|0
1625540100000|2021-07-06 02:55:00|620.3|618.8|620|618.8|620.3|619|620|618.8|0
1625540400000|2021-07-06 03:00:00|619.8|618.5|619.8|618.5|619.8|618.5|619.8|618.3|3
1625540700000|2021-07-06 03:05:00|620|618.8|620.3|619|620.3|619|620|618.8|11
1625541000000|2021-07-06 03:10:00|620|618.8|620|618.8|620.3|618.8|620|618.8|11
1625541300000|2021-07-06 03:15:00|620.3|619|620.3|619|620.5|619.3|620|619|8
1625541600000|2021-07-06 03:20:00|620.5|619.3|620.8|619.5|620.8|619.5|620.5|619.3|125
1625541900000|2021-07-06 03:25:00|621|619.8|621|619.8|621|619.8|621|619.5|0
1625542800000|2021-07-06 03:40:00|621.3||621||621.3||621||1
1625543100000|2021-07-06 03:45:00|621.3|620|621|619.8|621.3|620|621|619.8|5
1625543400000|2021-07-06 03:50:00|621.3|620|621|619.8|621.3|620|621|619.8|1
1625543700000|2021-07-06 03:55:00|621.3|620|621|619.8|621.3|620|621|619.8|0
1625544000000|2021-07-06 04:00:00|621.3|619.5|621|619.8|621.3|619.8|621|619.5|0
1625544300000|2021-07-06 04:05:00||619.5||619.8||619.8||619.5|3
1625544600000|2021-07-06 04:10:00||619.5||619.8||619.8||619.5|0
1625544900000|2021-07-06 04:15:00|621.3|620|621.3|619.8|621.3|620|621|619.8|0
1625545200000|2021-07-06 04:20:00||620||620||620||620|0
1625545500000|2021-07-06 04:25:00||619.8||619.8||620||619.8|0
1625545800000|2021-07-06 04:30:00|621|620|621|619.8|621|620|621|619.8|0
1625546100000|2021-07-06 04:35:00|620.8|619.5|620.8|619.5|620.8|619.5|620.8|619.5|0
1625546400000|2021-07-06 04:40:00||619.3||619.5||619.5||619.3|1
1625546700000|2021-07-06 04:45:00|621|619.8|621|619.5|621|619.8|620.8|619.5|0
1625547000000|2021-07-06 04:50:00||619.8||619.8||619.8||619.8|0
1625547300000|2021-07-06 04:55:00|621.3|620|621.3|620|621.3|620|621|619.8|1
1625547600000|2021-07-06 05:00:00||619.8||620||620||619.8|0
1625547900000|2021-07-06 05:05:00|621.5|620.3|621.3|620|621.5|620.3|621.3|620|5
1625548200000|2021-07-06 05:10:00|621.5||621.3||621.5||621.3||0
1625548500000|2021-07-06 05:15:00|621.5|619.8|621.3|619.8|621.5|619.8|621|619.8|0
1625548800000|2021-07-06 05:20:00|621|620|621|619.8|621|620|621|619.5|0
1625549100000|2021-07-06 05:25:00||619.5||619.8||619.8||619.5|1
1625549400000|2021-07-06 05:30:00|620.8|619.5|620.8|619.5|620.8|619.8|620.8|619.5|24
1625549700000|2021-07-06 05:35:00|620.5|619.3|620.3|618.8|620.5|619.3|620|618.8|29
1625550000000|2021-07-06 05:40:00|620|619|620|618.8|620.3|619|620|618.8|0
1625550300000|2021-07-06 05:45:00|619.8|618.5|620.3|619|620.3|619|619.8|618.5|2
1625550600000|2021-07-06 05:50:00|620.5||620.3||620.5||620.3||0
1625550900000|2021-07-06 05:55:00|620.5|619.3|620.3|619|620.5|619.3|620.3|619|9
1625551200000|2021-07-06 06:00:00|620.5|619.3|621.3|620|621.5|620|620.5|619.3|4
1625551500000|2021-07-06 06:05:00|621.5|619.8|621.3|620|621.5|620|621|619.8|3
1625551800000|2021-07-06 06:10:00|621|619.8|621|619.8|621.3|620|620.8|619.5|59
1625552100000|2021-07-06 06:15:00|620.8|619.5|620.8|619.5|621|619.8|620.5|619.3|32
1625552400000|2021-07-06 06:20:00|621|619.3|621.3|620|621.3|620|621|619.3|178
1625552700000|2021-07-06 06:25:00|621.5|619.8|621.3|619.8|621.5|620|621|619.8|35
1625553000000|2021-07-06 06:30:00|621|620|621|619.8|621.3|620|621|619.8|193
1625553300000|2021-07-06 06:35:00|621.3|620|621|619.8|621.3|620|621|619.8|100
1625553600000|2021-07-06 06:40:00|621.3|620|620.8|619.5|621.3|620|620.5|619.3|20
1625553900000|2021-07-06 06:45:00|620.5|619.3|620|618.8|620.5|619.5|620|618.5|27
1625554200000|2021-07-06 06:50:00|620.3|619|620|618.8|620.3|619|620|618.8|4
1625554500000|2021-07-06 06:55:00|620.3|619|620|618.8|620.3|619|620|618.5|40
1625554800000|2021-07-06 07:00:00|620.3|619|620|618.8|620.5|619.3|619.8|618.5|57
1625555100000|2021-07-06 07:05:00|620.3|619|621.3|619.8|621.5|620.3|620|618.8|91
1625555400000|2021-07-06 07:10:00|621.5|620|621.8|620.5|622|620.8|621.3|620|150
1625555700000|2021-07-06 07:15:00|621.5|620.3|621.3|620|621.5|620.5|620.8|619.3|27
1625556000000|2021-07-06 07:20:00|621|619.8|621|619.8|621.5|620|621|619.8|108
1625556300000|2021-07-06 07:25:00|621.3|620|622.3|621|622.3|621|621|619.8|163
1625556600000|2021-07-06 07:30:00|622|620.8|622.3|621|622.5|621.3|621.8|620.5|814
1625556900000|2021-07-06 07:35:00|622.5|621.3|622.8|621.5|622.8|621.5|622.3|621|100
1625557200000|2021-07-06 07:40:00|623|621.8|622.5|621.3|623|621.8|622.5|621.3|139
1625557500000|2021-07-06 07:45:00|622.8|621|623|621.8|623.3|622|622.8|621|68
1625557800000|2021-07-06 07:50:00|623.3|622|623.3|622|623.5|622.3|623.3|622|68
1625558100000|2021-07-06 07:55:00|623|621.8|623.8|622.5|623.8|622.5|623|621.8|286
1625558400000|2021-07-06 08:00:00|623.5|622.3|623.3|622|623.8|622.5|623.3|621.8|250
1625558700000|2021-07-06 08:05:00|623|621.8|623.3|622|623.5|622|623|621.8|252
1625559000000|2021-07-06 08:10:00|623|621.8|623|621.8|623.3|622|622.8|621.5|73
1625559300000|2021-07-06 08:15:00|622.8|621.5|623.3|622|623.8|622.5|622.8|621.5|259
1625559600000|2021-07-06 08:20:00|623.5|622.3|623.3|622|623.5|622.3|622.8|621.5|107
1625559900000|2021-07-06 08:25:00|623|621.8|623|621.8|623.3|622|623|621.8|369
1625560200000|2021-07-06 08:30:00|623.3|622|622|620.8|623.3|622|622|620.5|283
1625560500000|2021-07-06 08:35:00|622.3|620.3|622.8|621.5|622.8|621.5|621.8|620.3|697
1625560800000|2021-07-06 08:40:00|622.5|621.3|622.8|621.5|623.5|622|622.5|621.3|36
1625561100000|2021-07-06 08:45:00|623|621.3|622.5|621.3|623|621.5|622|620.8|65
1625561400000|2021-07-06 08:50:00|622.8|621.5|623|621.8|623|621.8|622.5|621.3|42
1625561700000|2021-07-06 08:55:00|622.8|621.5|622.8|621.5|623.3|622|622.8|621.5|27
1625562000000|2021-07-06 09:00:00|623|621.3|623.3|622|623.5|622.3|622.8|621.3|67
1625562300000|2021-07-06 09:05:00|623.5|622.3|622.5|621|623.5|622.3|622.3|621|34
1625562600000|2021-07-06 09:10:00|622.3|620.8|621.8|620.5|622.5|621|621.8|620.5|50
1625562900000|2021-07-06 09:15:00|621.5|620.3|622.3|621|622.3|621|621.3|620|251
1625563200000|2021-07-06 09:20:00|622|620.8|621.5|620|622.3|621|621.5|620|207
1625563500000|2021-07-06 09:25:00|621.3|620.3|621.3|620|621.5|620.3|621|619.5|89
1625563800000|2021-07-06 09:30:00|621.5|620.3|620.8|619.5|621.5|620.3|620.5|619.3|79
1625564100000|2021-07-06 09:35:00|621|619.8|621.3|620|621.3|620|620.5|619.3|59
1625564400000|2021-07-06 09:40:00|621.5|619.8|621.5|620|621.8|620.3|621.3|619.8|30
1625564700000|2021-07-06 09:45:00|621.3|620.3|621.3|620|621.3|620.3|620.8|619.5|84
1625565000000|2021-07-06 09:50:00|621.5|620.3|621|619.8|621.5|620.3|621|619.8|70
1625565300000|2021-07-06 09:55:00|621.3|620|621|619.8|621.3|620|621|619.8|58
1625565600000|2021-07-06 10:00:00|621.3|620|621.3|620|621.5|620.3|621|619.8|51
1625565900000|2021-07-06 10:05:00|621.5|620.3|621.3|620|621.5|620.3|621|619.8|52
1625566200000|2021-07-06 10:10:00|621|619.8|621.3|620|621.3|620|621|619.8|35
1625566500000|2021-07-06 10:15:00|621|619.8|621.3|620|621.5|620.3|621|619.8|47
1625566800000|2021-07-06 10:20:00|621.5|619.8|622|620.5|622|620.8|621|619.8|23
1625567100000|2021-07-06 10:25:00|621.8|620.8|621.5|620.3|622|620.8|621.5|620.3|40
1625567400000|2021-07-06 10:30:00|621.8|620.5|621.8|620.3|621.8|620.5|621.5|620.3|215
1625567700000|2021-07-06 10:35:00|621.5|620.5|621.5|620.3|621.8|620.5|621.3|620|42
1625568000000|2021-07-06 10:40:00|621.8|620|621.8|620.5|621.8|620.5|621.5|620|18
1625568300000|2021-07-06 10:45:00|621.5|620.3|621.5|620.3|621.8|620.5|621.5|620.3|35
1625568600000|2021-07-06 10:50:00|621.8|620.5|621.5|620.3|621.8|620.5|621.5|620.3|30
1625568900000|2021-07-06 10:55:00|621.3|620|621.5|620.3|621.5|620.3|621.3|620|507
1625569200000|2021-07-06 11:00:00|621.8|620.5|621.3|620|622|620.8|621|619.8|146
1625569500000|2021-07-06 11:05:00|621|619.8|621|619.8|621|620|620.8|619.5|39
1625569800000|2021-07-06 11:10:00|620.8|619.5|620.8|619.5|621|619.8|620.5|619.3|218
1625570100000|2021-07-06 11:15:00|620.5|619.3|620.3|618.8|620.8|619.5|620|618.5|65
1625570400000|2021-07-06 11:20:00|620|619|619.8|618.5|620.3|619|619.8|618.5|81
1625570700000|2021-07-06 11:25:00|619.5|618.3|620.3|619|620.3|619|619.5|618.3|120
1625571000000|2021-07-06 11:30:00|620|618.8|619.8|618.3|620.3|619|619.5|618.3|80
1625571300000|2021-07-06 11:35:00|619.5|618.5|619.8|618.5|620|618.8|619.5|618.3|59
1625571600000|2021-07-06 11:40:00|620|618.3|618.3|616.8|620|618.3|618|616.8|165
1625571900000|2021-07-06 11:45:00|618|617|619|617.8|619|617.8|618|616.8|39
1625572200000|2021-07-06 11:50:00|619.3|617.5|619.3|618|619.3|618|619|617.5|64
1625572500000|2021-07-06 11:55:00|619|617.8|619|617.8|619|617.8|618.8|617.5|71
1625572800000|2021-07-06 12:00:00|618.8|617.5|619.3|618|619.5|618.3|618.8|617.5|305
1625573100000|2021-07-06 12:05:00|619|617.8|617.5|616.3|619|618|617|615.8|201
1625573400000|2021-07-06 12:10:00|617.8|616|618.5|617.3|618.8|617.3|617.8|616|30
1625573700000|2021-07-06 12:15:00|618.3|617|618.8|617.5|618.8|617.5|618|616.8|60
1625574000000|2021-07-06 12:20:00|618.5|617.3|618.8|617.5|619|617.5|618|616.8|49
1625574300000|2021-07-06 12:25:00|619|617.3|619.3|618|619.5|618.3|619|617.3|103
1625574600000|2021-07-06 12:30:00|619.5|618.3|619.3|618|619.8|618.5|619.3|617.8|80
1625574900000|2021-07-06 12:35:00|619.5|618.3|619.3|618|619.8|618.3|619|617.5|45
1625575200000|2021-07-06 12:40:00|619|617.8|618.3|617|619.3|617.8|618|616.8|57
1625575500000|2021-07-06 12:45:00|618.5|617.3|618|616.8|618.5|617.3|617|615.8|105
1625575800000|2021-07-06 12:50:00|617.8|616.5|617.3|616|618|616.8|617.3|616|152
1625576100000|2021-07-06 12:55:00|617|615.8|616.5|615.3|617.3|616|615.8|614.5|551
1625576400000|2021-07-06 13:00:00|616.3|615|614|612.8|616.5|615.3|613.8|612.5|495
1625576700000|2021-07-06 13:05:00|613.8|612.5|612.8|611.5|614.8|613.5|612|610.8|269
1625577000000|2021-07-06 13:10:00|612.5|611.3|611|609.8|612.8|611.5|610|608.8|842
1625577300000|2021-07-06 13:15:00|610.8|609.5|612.3|611|613.3|612|610.8|609.3|219
1625577600000|2021-07-06 13:20:00|612|610.8|612.3|611|612.5|611.3|611|609.5|227
1625577900000|2021-07-06 13:25:00|612|610.8|612.3|611|612.8|611.5|611.8|610.5|275
1625578200000|2021-07-06 13:30:00|612|610.8|610.5|609.3|612.3|611|609.8|608.5|227
1625578500000|2021-07-06 13:35:00|610.3|609|608.8|607.5|610.5|609.3|608.8|607.5|194
1625578800000|2021-07-06 13:40:00|609|607.8|608.3|607|609.3|608|608|606.8|348
1625579100000|2021-07-06 13:45:00|608|606.8|610.3|609|610.5|609.3|608|606.8|265
1625579400000|2021-07-06 13:50:00|610.5|609.3|610|608.8|610.5|609.3|609.3|608|139
1625579700000|2021-07-06 13:55:00|610.3|609|611.8|610.5|611.8|610.5|610|608.5|345
1625580000000|2021-07-06 14:00:00|612|610.3|609.3|607.8|612|610.3|609|607.8|181
1625580300000|2021-07-06 14:05:00|609|608|608.8|607.5|609.3|608|608|606.8|201
1625580600000|2021-07-06 14:10:00|609|607.8|609.3|608|610|608.5|608.3|607|292
1625580900000|2021-07-06 14:15:00|609|607.8|608|606.8|609.3|607.8|607.8|606.5|224
1625581200000|2021-07-06 14:20:00|607.8|606.5|608|606.8|608|606.8|607|605.8|191
1625581500000|2021-07-06 14:25:00|607.8|606.5|606.5|605.3|608|606.8|606.5|605.3|596
1625581800000|2021-07-06 14:30:00|606.3|605|605|603.8|606.8|605.5|604.8|603.5|444
1625582100000|2021-07-06 14:35:00|604.8|603.5|604.5|603.3|605.3|604|604|602.8|276
1625582400000|2021-07-06 14:40:00|604.3|603|606|604.8|606.8|605.3|604|602.8|141
1625582700000|2021-07-06 14:45:00|605.8|604.5|606|604.5|606.5|605.3|605.3|604|3370
1625583000000|2021-07-06 14:50:00|605.8|604.8|604.8|603.5|606|604.8|604.3|603|1296
1625583300000|2021-07-06 14:55:00|604.5|603.3|602.5|601.3|604.8|603.3|601.8|600.5|319
1625583600000|2021-07-06 15:00:00|602.8|601.5|602.8|601.3|603.8|602.5|602.5|601.3|263
1625583900000|2021-07-06 15:05:00|602.5|601.5|599.5|598.3|602.8|601.5|599.5|598|702
1625584200000|2021-07-06 15:10:00|599.8|598.5|599|597.5|600.5|599.3|598.5|597.3|230
1625584500000|2021-07-06 15:15:00|598.8|597.8|600.3|599|600.5|599.3|597.5|596.3|800
1625584800000|2021-07-06 15:20:00|600|598.8|600.8|599.5|601.5|600.3|599.8|598.3|473
1625585100000|2021-07-06 15:25:00|601|599.3|599.5|598.3|601|599.5|599|597.8|1741
1625585400000|2021-07-06 15:30:00|599.3|598|599.3|598|600.3|598.8|598.5|597.3|686
1625585700000|2021-07-06 15:35:00|599|597.8|600|598.5|600|598.8|598|596.8|167
1625586000000|2021-07-06 15:40:00|599.8|598.8|599.3|598|600|598.8|598.8|597.5|168
1625586300000|2021-07-06 15:45:00|599.5|598.3|599.5|598.3|599.5|598.3|598.3|597|191
1625586600000|2021-07-06 15:50:00|599.3|598|598.5|597.3|599.5|598.3|598.5|597.3|223
1625586900000|2021-07-06 15:55:00|598.8|597.5|598.5|597|598.8|597.5|597.5|596|301
1625587200000|2021-07-06 16:00:00|598.3|596.8|597|595.8|598.5|597|597|595.8|297
1625587500000|2021-07-06 16:05:00|597.3|596|597|595.8|598|596.8|597|595.8|132
1625587800000|2021-07-06 16:10:00|597.3|596|597.3|596|597.5|596.3|596.8|595.5|212
1625588100000|2021-07-06 16:15:00|597.5|596.3|595.8|594.5|597.5|596.3|595.8|594.5|210
1625588400000|2021-07-06 16:20:00|596|594.8|596.5|595.3|596.8|595.5|595|593.8|469
1625588700000|2021-07-06 16:25:00|596.3|595|597.3|596|597.5|596.3|596|594.8|133
1625589000000|2021-07-06 16:30:00|597.5|595.8|597|595.8|597.5|595.8|596.3|594.8|244
1625589300000|2021-07-06 16:35:00|596.8|595.5|598|596.8|598.3|597|596.8|595.3|250
1625589600000|2021-07-06 16:40:00|597.8|596.5|597|595.8|598.3|596.8|597|595.8|182
1625589900000|2021-07-06 16:45:00|597.3|595.5|597.3|595.8|597.5|596|596.5|595.3|192
1625590200000|2021-07-06 16:50:00|597|596|597|595.8|597.3|596|596.5|595.3|116
1625590500000|2021-07-06 16:55:00|596.8|595.5|597.3|595.8|597.3|596|596.8|595.5|241
1625590800000|2021-07-06 17:00:00|597|596|598|596.8|598.5|597|596.5|595|145
1625591100000|2021-07-06 17:05:00|598.3|597|598.3|596.8|598.5|597.3|597.3|596|100
1625591400000|2021-07-06 17:10:00|598.5|597|598|596.8|598.5|597.3|597.8|596.3|141
1625591700000|2021-07-06 17:15:00|598.3|597|598|596.8|598.8|597.5|597.8|596.5|389
1625592000000|2021-07-06 17:20:00|597.8|596.5|596.8|595.5|598|596.8|596.8|595.5|138
1625592300000|2021-07-06 17:25:00|597|595.8|598|596.8|598|596.8|596.8|595.5|78
1625592600000|2021-07-06 17:30:00|597.8|596.5|598.3|596.8|598.8|597.3|597.5|596.3|64
1625592900000|2021-07-06 17:35:00|598|597|598|596.5|598.3|597|597.5|596.3|63
1625593200000|2021-07-06 17:40:00|598.3|596.8|598.5|597.3|598.8|597.5|598|596.5|131
1625593500000|2021-07-06 17:45:00|598.8|597.5|598.5|597.3|598.8|597.5|598.3|597|234
1625593800000|2021-07-06 17:50:00|598.3|597|598.3|597|598.8|597.3|598|596.5|65
1625594100000|2021-07-06 17:55:00|598.5|596.8|598.3|597|598.5|597.3|598|596.8|81
1625594400000|2021-07-06 18:00:00|598|596.8|598.3|597|598.5|597.3|597.5|596.3|43
1625594700000|2021-07-06 18:05:00|598|596.8|598|596.8|598.5|597.3|597.8|596.5|37
1625595000000|2021-07-06 18:10:00|597.8|596.5|597|595.8|598|596.8|596.8|595.5|204
1625595300000|2021-07-06 18:15:00|597.3|596|597.3|596|597.8|596.5|596.8|595.3|232
1625595600000|2021-07-06 18:20:00|597.5|596.3|596.5|595.3|598|596.8|596.5|595.3|114
1625595900000|2021-07-06 18:25:00|596.8|595.5|597.5|596.3|598|596.5|596.8|595.5|181
1625596200000|2021-07-06 18:30:00|597.8|596.5|598.8|597.5|599|597.8|597.3|596|266
1625596500000|2021-07-06 18:35:00|598.5|597.3|598|596.8|598.5|597.5|597.8|596.5|5
1625596800000|2021-07-06 18:40:00|597.8|596.5|598|596.8|598|596.8|597.5|596.3|4
1625597100000|2021-07-06 18:45:00|597.8|596.5|598.3|597|598.5|597.3|597.8|596.5|18
1625597400000|2021-07-06 18:50:00|598.5|597.3|598.5|597|598.5|597.3|598.3|597|6
1625597700000|2021-07-06 18:55:00|598.3|597.3|599|597.8|599|597.8|598.3|597.3|52
1625598000000|2021-07-06 19:00:00|598.8|597.5|598.5|597.3|598.8|597.8|598.5|597.3|16
1625598300000|2021-07-06 19:05:00|598.3|597|598.5|597.3|598.5|597.3|598.3|597|31
1625598600000|2021-07-06 19:10:00|598.8|597.5|599|597.8|599|597.8|598.8|597.5|1
1625598900000|2021-07-06 19:15:00|598.8|597.5|599|597.8|599|597.8|598.8|597.5|1
1625599200000|2021-07-06 19:20:00|||||||||33
1625599500000|2021-07-06 19:25:00||597.5||597.8||597.8||597.5|1
1625599800000|2021-07-06 19:30:00|599.3|598|599.8|598.5|599.8|598.5|599.3|598|81
1625600100000|2021-07-06 19:35:00|600|598.8|600|598.8|600|598.8|600|598.5|5
1625600400000|2021-07-06 19:40:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|16
1625600700000|2021-07-06 19:45:00|599.8|598.5|600.5|599|600.5|599.3|599.8|598.5|39
1625601000000|2021-07-06 19:50:00|600.3|599.3|600.5|599.3|600.5|599.3|600|598.8|17
1625601300000|2021-07-06 19:55:00|600.8|599|600.5|599.3|601|599.5|600.5|599|33
1625601600000|2021-07-06 20:00:00|600.8|599.5|600.5|599|600.8|599.5|600.3|599|19
1625601900000|2021-07-06 20:05:00|600.3|599.3|600.3|599|600.5|599.3|600.3|598.8|0
1625602200000|2021-07-06 20:10:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599|14
1625602500000|2021-07-06 20:15:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|49
1625602800000|2021-07-06 20:20:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|4
1625603100000|2021-07-06 20:25:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|2
1625603400000|2021-07-06 20:30:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|0
1625603700000|2021-07-06 20:35:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|0
1625604000000|2021-07-06 20:40:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|3
1625604300000|2021-07-06 20:45:00|||||||||14
1625604600000|2021-07-06 20:50:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|17
1625604900000|2021-07-06 20:55:00|600.8|599.5|601.8|600.3|601.8|600.5|600.5|599.5|134
1625605200000|2021-07-06 21:00:00|601.5|600|601.5|599.5|601.5|600|601.5|599.5|0
1625605500000|2021-07-06 21:05:00||599.3||599.5||599.5||599.3|0
1625605800000|2021-07-06 21:10:00|601.3||601.3||601.3||601.3||0
1625607900000|2021-07-06 21:45:00|602||602||602||601.8||0
1625608200000|2021-07-06 21:50:00|602.3||602.3||602.3||602||8
1625608500000|2021-07-06 21:55:00|602|599.8|602|599.5|602|599.8|602|599.5|1
1625619600000|2021-07-07 01:00:00|599.3|598.3|599.5|598.3|600|598.8|599.3|598|0
1625619900000|2021-07-07 01:05:00|599.3|598|599.3|598|599.5|598.3|598.8|597.5|7
1625620200000|2021-07-07 01:10:00|599|597.8|598.8|597.5|599.3|598|598.8|597.5|0
1625620500000|2021-07-07 01:15:00|598.5|597|598.8|597.3|598.8|597.5|598.3|597|7
1625620800000|2021-07-07 01:20:00|598.5|597.5|599|597.5|599|597.5|598.5|597.3|0
1625621100000|2021-07-07 01:25:00|598.8|597.8|599.3|597.8|599.3|598|598.8|597.5|0
1625621400000|2021-07-07 01:30:00|599|597.5|598.3|597|599.3|597.5|598.3|597|279
1625621700000|2021-07-07 01:35:00|598|596.8|597.5|596.3|598.3|596.8|597.5|596|32
1625622000000|2021-07-07 01:40:00|597.3|596|597.5|596.3|597.8|596.5|597|595.8|5
1625622300000|2021-07-07 01:45:00|597.8|596|597.5|596.3|597.8|596.5|597.3|596|1
1625622600000|2021-07-07 01:50:00|597.8|596.5|597.5|596.3|598|596.8|597.3|596|0
1625622900000|2021-07-07 01:55:00|597.8|596.5|597|595.5|597.8|596.5|597|595.5|7
1625623200000|2021-07-07 02:00:00|596.8|595.3|596.8|595.5|597.3|595.8|596.3|595|21
1625623500000|2021-07-07 02:05:00|597|595.8|598|596.8|598.3|596.8|596.8|595.5|1
1625623800000|2021-07-07 02:10:00|598.3|596.5|597.8|596.5|598.3|597|597.8|596.5|32
1625624100000|2021-07-07 02:15:00|598|596.8|598.3|597|598.5|597|597.8|596.5|0
1625624400000|2021-07-07 02:20:00|598|596.8|598.3|597|598.3|597|598|596.8|21
1625624700000|2021-07-07 02:25:00|598.5|596.8|598.3|597|598.5|597|598.3|596.8|8
1625625000000|2021-07-07 02:30:00|598|596.8|597.8|596.3|598.3|597|597.5|596|6
1625625300000|2021-07-07 02:35:00|597.5|596|597|595.5|597.5|596.3|597|595.5|4
1625625600000|2021-07-07 02:40:00|596.8|595.3|596.8|595.3|597.3|595.8|596.5|595.3|5
1625625900000|2021-07-07 02:45:00|596.5|595.5|596.5|595.3|596.8|595.5|596.3|595|0
1625626200000|2021-07-07 02:50:00|596.3|595|596.8|595.3|596.8|595.3|596.3|595|1
1625626500000|2021-07-07 02:55:00|596.5|595.5|596.3|595|596.8|595.5|596.3|595|0
1625626800000|2021-07-07 03:00:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|1
1625627100000|2021-07-07 03:05:00|596.5|595.3|596.5|595.3|596.8|595.3|596.3|595|6
1625627400000|2021-07-07 03:10:00|596.3|595|596.5|595|596.5|595|596.3|595|0
1625627700000|2021-07-07 03:15:00|596.8|595.3|596.5|595|596.8|595.5|596.3|595|8
1625628000000|2021-07-07 03:20:00|596.3|595.3|596.5|595|596.5|595.3|596.3|595|0
1625628300000|2021-07-07 03:25:00|596.3||596.3||596.5||596.3||0
1625628600000|2021-07-07 03:30:00|596.5|595.3|597.3|595.8|597.3|595.8|596.5|595.3|0
1625628900000|2021-07-07 03:35:00|597.5|596|597.8|596.3|597.8|596.5|597.3|596|0
1625629200000|2021-07-07 03:40:00|597.5|596|597.8|596.5|597.8|596.5|597.3|596|20
1625629500000|2021-07-07 03:45:00|598|596.8|598|596.8|598.3|596.8|597.5|596.3|18
1625629800000|2021-07-07 03:50:00|598.3||598||598.3||598||1
1625630100000|2021-07-07 03:55:00|597.8|596.5|598.3|597|598.3|597|597.8|596.3|18
1625630400000|2021-07-07 04:00:00|598|596.8|598.5|597|598.5|597|598|596.8|2
1625630700000|2021-07-07 04:05:00|598.3|597.3|598.5|597.3|598.8|597.3|598.3|597|0
1625631000000|2021-07-07 04:10:00|598.3|597|598.5|597|598.5|597.3|598.3|597|0
1625631300000|2021-07-07 04:15:00|598.3|596.8|598.3|597|598.3|597|598|596.8|3
1625631600000|2021-07-07 04:20:00|598|596.8|598.3|597|598.3|597|598|596.8|0
1625631900000|2021-07-07 04:25:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|2
1625632200000|2021-07-07 04:30:00|598.3|597|598.3|597|598.3|597|598|596.8|9
1625632500000|2021-07-07 04:35:00|598|596.8|598|596.8|598.3|597|598|596.8|0
1625632800000|2021-07-07 04:40:00|598.3|597|598.3|597|598.5|597|598|597|3
1625633100000|2021-07-07 04:45:00|598|596.8|598|596.8|598.3|596.8|598|596.8|1
1625633400000|2021-07-07 04:50:00|598.3|597|598.3|596.8|598.3|597|598|596.8|0
1625633700000|2021-07-07 04:55:00|598||598||598.3||598||0
1625634000000|2021-07-07 05:00:00||596.5||596.8||596.8||596.5|0
1625634300000|2021-07-07 05:05:00|598.3|597|598.3|597|598.3|597|598|596.8|0
1625634600000|2021-07-07 05:10:00|598.5|596.8|598.3|597|598.5|597|598.3|596.8|0
1625634900000|2021-07-07 05:15:00|||||||||1
1625635200000|2021-07-07 05:20:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597|6
1625635500000|2021-07-07 05:25:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|7
1625635800000|2021-07-07 05:30:00|598.5|597.3|598.3|597|598.8|597.3|598|596.5|5
1625636100000|2021-07-07 05:35:00|598|596.8|598.8|597.5|598.8|597.5|597.8|596.5|26
1625636400000|2021-07-07 05:40:00|598.5|597.3|599.5|598|599.5|598|598.3|597|17
1625636700000|2021-07-07 05:45:00|599.3|598.3|599.3|598|599.5|598.3|598.8|597.5|12
1625637000000|2021-07-07 05:50:00|599.5|598.3|599.5|598|599.8|598.5|599.5|598|3
1625637300000|2021-07-07 05:55:00|599.8|598.3|599.3|598|599.8|598.3|599.3|598|204
1625637600000|2021-07-07 06:00:00|599.5|598.3|600|598.8|600|598.8|599|597.8|17
1625637900000|2021-07-07 06:05:00|600.3|599|600.3|599|600.5|599.3|599.8|598.5|8
1625638200000|2021-07-07 06:10:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|25
1625638500000|2021-07-07 06:15:00|600.8|599.5|601|599.5|601|599.5|600.3|599|79
1625638800000|2021-07-07 06:20:00|600.8|599.8|601|599.8|601.3|600|600.8|599.8|28
1625639100000|2021-07-07 06:25:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|24
1625639400000|2021-07-07 06:30:00|601.8|600|601.3|600|601.8|600.5|601.3|600|14
1625639700000|2021-07-07 06:35:00|601|599.8|600.5|599.3|601.3|600|600.5|599.3|47
1625640000000|2021-07-07 06:40:00|600.8|599.5|601|599.8|601.3|599.8|600.8|599.3|693
1625640300000|2021-07-07 06:45:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|1
1625640600000|2021-07-07 06:50:00|600.8|599.5|600.3|599|600.8|599.5|600.3|598.8|52
1625640900000|2021-07-07 06:55:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|5
1625641200000|2021-07-07 07:00:00|601|599.8|603|601.5|603.3|602|601|599.8|75
1625641500000|2021-07-07 07:05:00|603.3|601.8|603.3|602|603.5|602.3|603|601.5|207
1625641800000|2021-07-07 07:10:00|603.5|602.3|604|602.8|604.3|603|603.3|602|96
1625642100000|2021-07-07 07:15:00|604.3|603|604.5|603.3|604.8|603.5|604|602.8|84
1625642400000|2021-07-07 07:20:00|604.8|603|603.8|602.3|604.8|603.5|603.5|602.3|81
1625642700000|2021-07-07 07:25:00|604|602.5|604.8|603.5|604.8|603.5|603.8|602.3|341
1625643000000|2021-07-07 07:30:00|604.5|603.3|603.8|602.5|604.5|603.3|603.8|602.5|83
1625643300000|2021-07-07 07:35:00|604|602.8|603.3|602|604|602.8|603|601.8|77
1625643600000|2021-07-07 07:40:00|603.5|602.3|603.5|602|604|602.8|603.5|602|580
1625643900000|2021-07-07 07:45:00|603.8|602.3|603.8|602.5|604|602.8|603.5|602|39
1625644200000|2021-07-07 07:50:00|603.5|602.3|602.8|601.5|603.8|602.5|602.5|601.3|32
1625644500000|2021-07-07 07:55:00|602.5|601.3|602.8|601.5|603|601.5|602|600.5|315
1625644800000|2021-07-07 08:00:00|603|601.8|603|601.8|603.3|602|602.8|601.5|56
1625645100000|2021-07-07 08:05:00|603.3|602|602.8|601.5|603.5|602.3|602.8|601.5|91
1625645400000|2021-07-07 08:10:00|602.5|601.3|603.8|602.3|603.8|602.5|602.5|601.3|121
1625645700000|2021-07-07 08:15:00|604|602.5|603.5|602.3|604|602.8|603.5|602.3|71
1625646000000|2021-07-07 08:20:00|603.3|602|603|601.8|603.5|602.3|603|601.8|140
1625646300000|2021-07-07 08:25:00|603.3|602|602.8|601.5|603.3|602|602.3|601|233
1625646600000|2021-07-07 08:30:00|602.5|601.3|603.5|602.3|603.5|602.3|602.5|601.3|162
1625646900000|2021-07-07 08:35:00|603.8|602.5|603|601.8|603.8|602.5|603|601.8|240
1625647200000|2021-07-07 08:40:00|603.3|602|603|601.8|603.8|602.3|602.8|601.5|73
1625647500000|2021-07-07 08:45:00|603.3|602|603.3|602|603.5|602.3|602.8|601.5|41
1625647800000|2021-07-07 08:50:00|603.5|602.3|603.3|602|603.5|602.3|602.8|601.5|108
1625648100000|2021-07-07 08:55:00|603.5|601.8|603.8|602.5|603.8|602.5|603|601.8|82
1625648400000|2021-07-07 09:00:00|604|602.8|605.5|604.3|605.5|604.3|604|602.8|235
1625648700000|2021-07-07 09:05:00|605.3|604|605.3|604|606|604.8|605.3|604|89
1625649000000|2021-07-07 09:10:00|605.5|603.8|605.5|604.3|606|604.8|605.3|603.8|94
1625649300000|2021-07-07 09:15:00|605.8|604.5|606|604.8|606.3|604.8|605.8|604.3|376
1625649600000|2021-07-07 09:20:00|606.3|605|606.5|605.3|606.5|605.3|605.8|604.5|80
1625649900000|2021-07-07 09:25:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|97
1625650200000|2021-07-07 09:30:00|606.5|605.3|607|605.8|607|605.8|606.5|605.3|117
1625650500000|2021-07-07 09:35:00|607.3|606|607.3|606|607.3|606|607|605.8|57
1625650800000|2021-07-07 09:40:00|607|605.8|607|605.8|607.5|606|606.8|605.3|194
1625651100000|2021-07-07 09:45:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|159
1625651400000|2021-07-07 09:50:00|607.8|606.5|607.8|606.5|608|606.8|607.5|606.3|203
1625651700000|2021-07-07 09:55:00|608.3|607|608.5|607|608.8|607.5|608.3|607|158
1625652000000|2021-07-07 10:00:00|608.3|607.3|608.3|607|608.5|607.3|608|606.8|56
1625652300000|2021-07-07 10:05:00|608.5|607.3|607.5|606.3|608.5|607.3|607.5|606.3|113
1625652600000|2021-07-07 10:10:00|607.3|606|608|606.8|608.3|607|607.3|606|79
1625652900000|2021-07-07 10:15:00|608.3|606.5|607.3|606|608.3|606.5|607|605.8|123
1625653200000|2021-07-07 10:20:00|607.5|606.3|607.8|606.5|608|606.8|607.5|606.3|221
1625653500000|2021-07-07 10:25:00|608|606.8|608|606.8|608.3|607|607.8|606.8|26
1625653800000|2021-07-07 10:30:00|607.8|606.5|608.3|607|608.3|607|607.8|606.5|60
1625654100000|2021-07-07 10:35:00|608.5|607.3|608.5|607.3|608.5|607.3|607.8|606.5|64
1625654400000|2021-07-07 10:40:00|608.8|607.5|609|607.5|609.5|608.3|608.8|607.5|190
1625654700000|2021-07-07 10:45:00|608.8|607.8|608.3|606.8|608.8|607.8|607.8|606.5|28
1625655000000|2021-07-07 10:50:00|608.5|607|608|606.8|608.8|607.5|607.8|606.5|44
1625655300000|2021-07-07 10:55:00|608.3|606.5|608.3|607|608.3|607|607.5|606.3|56
1625655600000|2021-07-07 11:00:00|608.5|607.3|608.3|607|608.5|607.3|607.8|606.5|77
1625655900000|2021-07-07 11:05:00|608|606.8|608.3|606.8|608.3|607|608|606.5|101
1625656200000|2021-07-07 11:10:00|608|607|609|607.8|609.3|608|608|606.8|80
1625656500000|2021-07-07 11:15:00|609.3|608|609.3|608|609.3|608|608.8|607.5|80
1625656800000|2021-07-07 11:20:00|609|607.8|608.8|607.5|609.3|608|608.8|607.3|34
1625657100000|2021-07-07 11:25:00|609|607.8|608.8|607.5|609.5|608.3|608.8|607.5|62
1625657400000|2021-07-07 11:30:00|609|607.8|609.5|608.3|609.5|608.3|608.5|607.3|248
1625657700000|2021-07-07 11:35:00|609.8|608|609.5|608|609.8|608.5|609.3|608|46
1625658000000|2021-07-07 11:40:00|609.8|608.3|610|608.5|610|608.8|609.8|608|33
1625658300000|2021-07-07 11:45:00|610.3|608.8|610.5|609.3|610.5|609.3|610|608.8|57
1625658600000|2021-07-07 11:50:00|610.3|609|609.8|608.5|610.5|609.3|609.8|608.5|67
1625658900000|2021-07-07 11:55:00|610|608.8|608.5|607.3|610|608.8|608.5|607|122
1625659200000|2021-07-07 12:00:00|608.8|607.5|608|606.8|608.8|607.5|608|606.8|69
1625659500000|2021-07-07 12:05:00|608.3|606.5|607.5|606.3|608.3|606.8|607.3|606|104
1625659800000|2021-07-07 12:10:00|607.8|606.5|603.5|602.3|608.3|607|603.5|602.3|236
1625660100000|2021-07-07 12:15:00|603.3|602|600|598.5|604|602.8|597.8|596.5|641
1625660400000|2021-07-07 12:20:00|599.8|598.8|601.5|600.3|601.5|600.3|599.8|598.5|244
1625660700000|2021-07-07 12:25:00|601.8|600|600.8|599.5|602.5|601.3|600.8|599.5|317
1625661000000|2021-07-07 12:30:00|601|599.8|601.8|600.5|602|600.8|599.3|598|290
1625661300000|2021-07-07 12:35:00|602|600.8|603|601.8|603.3|602|601.8|600.3|172
1625661600000|2021-07-07 12:40:00|603.3|602|603.5|602|603.8|602.5|603|601.8|112
1625661900000|2021-07-07 12:45:00|603.8|602.3|604.3|602.8|604.5|603.3|603.5|602|108
1625662200000|2021-07-07 12:50:00|604|603|604|602.5|604.3|603|603.5|602.3|106
1625662500000|2021-07-07 12:55:00|603.8|602.8|602.5|601.3|604|602.8|602.3|601|62
1625662800000|2021-07-07 13:00:00|602.8|601|604.3|603|605.3|604|602|600.8|126
1625663100000|2021-07-07 13:05:00|604.5|602.8|603.8|602.5|605|603.8|603.8|602.5|167
1625663400000|2021-07-07 13:10:00|604|602.8|602.8|601.5|604.3|603|602.3|600.8|63
1625663700000|2021-07-07 13:15:00|603|601.3|602.8|601.3|603.3|602|601.5|600.3|57
1625664000000|2021-07-07 13:20:00|603|601.5|602.8|601.3|604|602.8|602.5|601|103
1625664300000|2021-07-07 13:25:00|602.5|601|601.8|600.5|603|601.8|601.5|600|175
1625664600000|2021-07-07 13:30:00|602|600.8|603.8|602.5|603.8|602.5|601.5|600.3|245
1625664900000|2021-07-07 13:35:00|603.5|602.3|602|600.5|604.8|603.3|601.8|600.5|90
1625665200000|2021-07-07 13:40:00|601.8|600.3|600.8|599.5|602.5|601.3|600.5|599.3|365
1625665500000|2021-07-07 13:45:00|600.5|599.3|600.3|599|601|599.8|600|598.8|243
1625665800000|2021-07-07 13:50:00|600|598.8|599.3|598|600.8|599.5|599.3|598|205
1625666100000|2021-07-07 13:55:00|599.5|598.3|600|598.8|600.5|599.3|599.5|598|432
1625666400000|2021-07-07 14:00:00|599.8|598.5|597|595.8|599.8|598.5|597|595.8|308
1625666700000|2021-07-07 14:05:00|597.3|596|594.5|593.3|598|596.8|593.5|592.3|877
1625667000000|2021-07-07 14:10:00|594.3|593|594.8|593.5|595.5|594.3|593.8|592.5|853
1625667300000|2021-07-07 14:15:00|594.5|593.3|593.3|592|594.8|593.3|593.3|591.8|227
1625667600000|2021-07-07 14:20:00|593.5|591.8|591.5|590.3|593.8|592.3|591.5|590.3|753
1625667900000|2021-07-07 14:25:00|591.8|590.5|586|584.8|592.3|591|586|584.8|924
1625668200000|2021-07-07 14:30:00|586.3|584.5|586.8|585.5|588|586.8|585.8|584.5|239
1625668500000|2021-07-07 14:35:00|586.5|585.3|586.8|585.5|588.8|587.5|586.5|585.3|504
1625668800000|2021-07-07 14:40:00|586.5|585.3|587.3|586|589|587.8|586|584.8|443
1625669100000|2021-07-07 14:45:00|587.5|586.3|588|586.8|588.3|587|587|585.5|184
1625669400000|2021-07-07 14:50:00|587.8|586.5|588.8|587.5|589|587.5|587|585.5|699
1625669700000|2021-07-07 14:55:00|588.5|587.3|590.5|589.3|590.5|589.3|588|586.8|580
1625670000000|2021-07-07 15:00:00|590.3|589|593|591.8|593|591.8|589.5|588.3|485
1625670300000|2021-07-07 15:05:00|593.3|591.5|589.5|588|593.3|591.8|589.3|588|233
1625670600000|2021-07-07 15:10:00|589.8|588.3|588.5|587|590|588.8|588.3|587|83
1625670900000|2021-07-07 15:15:00|588.3|587.3|588.3|587|589|587.5|588|586.5|177
1625671200000|2021-07-07 15:20:00|588.5|587.3|587.3|585.8|588.5|587.3|587|585.8|133
1625671500000|2021-07-07 15:25:00|587|586|586.5|585.3|587.5|586.3|586.3|584.8|1985
1625671800000|2021-07-07 15:30:00|586.3|585|586.8|585.5|588.3|586.8|586.3|585|1856
1625672100000|2021-07-07 15:35:00|587|585.8|587.5|586.3|588|586.8|586.3|585|172
1625672400000|2021-07-07 15:40:00|587.8|586|586.8|585.5|587.8|586.3|586.5|585.3|155
1625672700000|2021-07-07 15:45:00|586.5|585.3|585.8|584.5|587.3|586|585.8|584.5|406
1625673000000|2021-07-07 15:50:00|586|584.8|586.3|585|586.5|585.3|585.8|584.5|322
1625673300000|2021-07-07 15:55:00|586|584.8|586.3|585|586.3|585|585.8|584.5|426
1625673600000|2021-07-07 16:00:00|586|584.8|586|584.8|586.5|585.3|585.8|584.5|116
1625673900000|2021-07-07 16:05:00|585.8|584.5|586.8|585.3|586.8|585.5|585.8|584.5|2140
1625674200000|2021-07-07 16:10:00|586.5|585.5|589|587.8|589.3|588|586.5|585.5|488
1625674500000|2021-07-07 16:15:00|588.8|587.5|589.5|588.3|589.8|588.5|588.3|587|320
1625674800000|2021-07-07 16:20:00|589.3|588|589.8|588.5|589.8|588.5|589.3|588|90
1625675100000|2021-07-07 16:25:00|589.5|588.3|589.5|588.3|589.5|588.5|589.3|588|36
1625675400000|2021-07-07 16:30:00|589.8|588.5|590.8|589.5|591|589.5|589.5|588.3|118
1625675700000|2021-07-07 16:35:00|590.5|589.3|591|589.5|591|589.8|590.5|589.3|89
1625676000000|2021-07-07 16:40:00|590.8|589.8|591|589.8|591.5|590|590.8|589.5|168
1625676300000|2021-07-07 16:45:00|591.3|590|591.3|590|591.5|590.3|591|589.8|41
1625676600000|2021-07-07 16:50:00|591.5|590.3|591|589.8|591.5|590.3|590.8|589.5|48
1625676900000|2021-07-07 16:55:00|591.3|589.5|590.8|589.3|591.3|589.8|590.5|589|64
1625677200000|2021-07-07 17:00:00|591|589.5|590.8|589.5|591|589.8|590.8|589.3|206
1625677500000|2021-07-07 17:05:00|591|589.8|589.3|588|591.3|590|589.3|588|66
1625677800000|2021-07-07 17:10:00|589.5|588.3|589.8|588.5|590|588.8|589|587.8|57
1625678100000|2021-07-07 17:15:00|590|588.3|590|588.8|590.3|589|590|588.3|209
1625678400000|2021-07-07 17:20:00|589.8|588.5|589|587.5|589.8|588.5|588.8|587.5|150
1625678700000|2021-07-07 17:25:00|589.3|587.8|589.3|587.8|589.8|588.3|589|587.5|45
1625679000000|2021-07-07 17:30:00|589.5|588|589.3|588|590.3|589|589|587.8|512
1625679300000|2021-07-07 17:35:00|589.5|587.8|589.8|588.5|590|588.8|589.5|587.8|97
1625679600000|2021-07-07 17:40:00|590|588.8|590|588.8|590.3|589|589.8|588.5|74
1625679900000|2021-07-07 17:45:00|589.8|588.5|589.8|588.5|590.3|589|589.8|588.3|202
1625680200000|2021-07-07 17:50:00|590|588.8|590.3|589|590.3|589|589.8|588.3|32
1625680500000|2021-07-07 17:55:00|590.5|589.3|590.5|589.3|590.8|589.5|590|588.8|83
1625680800000|2021-07-07 18:00:00|590.3|589|591.5|590.3|591.8|590.5|590|588.8|222
1625681100000|2021-07-07 18:05:00|591.8|590.5|592|590.8|592|590.8|591.3|589.8|71
1625681400000|2021-07-07 18:10:00|591.8|590.5|591.8|590.5|592.3|591|591.5|590.3|70
1625681700000|2021-07-07 18:15:00|592|590.8|592.5|591.3|592.5|591.3|591.8|590.3|264
1625682000000|2021-07-07 18:20:00|592.3|591|592.8|591.5|592.8|591.5|591.8|590.5|77
1625682300000|2021-07-07 18:25:00|592.5|591.3|591.5|590.3|593.3|591.8|591.3|590|711
1625682600000|2021-07-07 18:30:00|591.3|590|591|589.8|591.5|590.3|590.5|589.3|132
1625682900000|2021-07-07 18:35:00|591.3|590|591|589.8|591.5|590|591|589.8|108
1625683200000|2021-07-07 18:40:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.5|15
1625683500000|2021-07-07 18:45:00|591|589.8|590.8|589.3|591|589.8|590.5|589.3|20
1625683800000|2021-07-07 18:50:00|590.5|589.5|590.8|589.5|590.8|589.5|590.5|589.3|22
1625684100000|2021-07-07 18:55:00||589.3||589.5||589.5||589.3|5
1625684400000|2021-07-07 19:00:00|590.5|589.3|591|589.8|591|589.8|590.5|589.3|270
1625684700000|2021-07-07 19:05:00|591.3||591||591.3||591||5
1625685000000|2021-07-07 19:10:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.3|5
1625685300000|2021-07-07 19:15:00|590.5|589.3|590.3|589|590.5|589.5|590.3|589|22
1625685600000|2021-07-07 19:20:00|590.5|589.3|590.5|589.3|590.8|589.3|590.3|589|9
1625685900000|2021-07-07 19:25:00|590.8|589|590.5|589.3|590.8|589.3|590.5|589|8
1625686200000|2021-07-07 19:30:00|590.8|589.5|590.5|589.3|591|589.5|590.5|589.3|904
1625686500000|2021-07-07 19:35:00|590.3|589|590.5|589.3|590.5|589.3|590.3|588.8|1
1625686800000|2021-07-07 19:40:00|590.3|589|590.5|589.3|590.5|589.3|590.3|589|8
1625687100000|2021-07-07 19:45:00|590.3|589|590.5|589.3|590.5|589.3|590.3|589|8
1625687400000|2021-07-07 19:50:00|590.8|589|590.3|589|590.8|589|590.3|589|8
1625687700000|2021-07-07 19:55:00|590.5|589.3|589.5|588|590.5|589.3|589|587.8|30
1625688000000|2021-07-07 20:00:00|589.3|588.3|589.8|588.3|589.8|588.5|589|587.5|7
1625688300000|2021-07-07 20:05:00|589.5|588.5|590|588.5|590|588.5|589.5|588.3|4
1625688600000|2021-07-07 20:10:00|589.8|588.8|590.3|589|590.3|589|589.8|588.5|91
1625688900000|2021-07-07 20:15:00||588.8||588.8||589||588.8|83
1625689200000|2021-07-07 20:20:00|590.5|589|590.3|589|590.5|589|590.3|589|40
1625689500000|2021-07-07 20:25:00|590.5|589.3|591.3|589.8|591.3|589.8|590.5|589|20
1625689800000|2021-07-07 20:30:00|591.5|590|591.3|589.8|592|590.8|591|589.8|45
1625690100000|2021-07-07 20:35:00|590.8|589.5|590.3|589|591|589.5|590.3|588.8|116
1625690400000|2021-07-07 20:40:00|590.5|589.3|590.5|589|590.5|589.3|590.3|589|0
1625690700000|2021-07-07 20:45:00|590.8|589.3|591|589.5|591|589.5|590.5|589|16
1625691000000|2021-07-07 20:50:00|590.8|589.3|590.8|589.5|590.8|589.5|590.5|589.3|0
1625691300000|2021-07-07 20:55:00|591|589.8|591.3|589|591.5|590|591|589|24
1625691600000|2021-07-07 21:00:00|591.5||591.5||591.5||591.5||1
1625693100000|2021-07-07 21:25:00|591.3||591.5||591.5||591.3||0
1625706000000|2021-07-08 01:00:00|589.8|588.5|589.8|588.3|590|588.8|589.3|588|1
1625706300000|2021-07-08 01:05:00|589.5|588|589.5|588.3|590|588.8|589.5|588|0
1625706600000|2021-07-08 01:10:00|589.3|588|589|587.8|589.5|588.3|589|587.8|9
1625706900000|2021-07-08 01:15:00|588.8|587.5|589.3|588|589.3|588|588.8|587.5|3
1625707200000|2021-07-08 01:20:00|589|587.8|588.8|587.3|589.3|588|588.5|587.3|1
1625707500000|2021-07-08 01:25:00|588.5|587.5|589|587.8|589.3|587.8|588.5|587.3|4
1625707800000|2021-07-08 01:30:00|588.8|587.5|589.3|587.8|589.3|588|588.8|587.3|0
1625708100000|2021-07-08 01:35:00|589|588|588.8|587.5|589.3|588|588.8|587.3|0
1625708400000|2021-07-08 01:40:00|589|587.8|588.8|587.5|589|587.8|588.8|587.3|0
1625708700000|2021-07-08 01:45:00|588.5|587.3|588|586.8|588.8|587.3|588|586.8|0
1625709000000|2021-07-08 01:50:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|15
1625709300000|2021-07-08 01:55:00|588|586.8|587.5|586.3|588.3|586.8|587.5|586.3|55
1625709600000|2021-07-08 02:00:00|587.8|586|587.8|586.5|587.8|586.5|587.3|586|11
1625709900000|2021-07-08 02:05:00|588|586.8|588.8|587.3|588.8|587.5|587.8|586.5|1
1625710200000|2021-07-08 02:10:00|588.5|587.5|588.5|587.3|588.8|587.5|588.3|587|0
1625710500000|2021-07-08 02:15:00|588.8|587.5|588.8|587.3|588.8|587.5|588.5|587.3|0
1625710800000|2021-07-08 02:20:00|588.5|587.5|589.3|587.8|589.3|588|588.5|587.5|0
1625711100000|2021-07-08 02:25:00|589|587.5|588.8|587.5|589|587.5|588.8|587.5|10
1625711400000|2021-07-08 02:30:00|588.3|587|588.3|587|588.3|587|587.8|586.3|8
1625711700000|2021-07-08 02:35:00|588|586.8|588|586.8|588.3|586.8|587.8|586.5|2
1625712000000|2021-07-08 02:40:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|1
1625712300000|2021-07-08 02:45:00|588.3|587|588.8|587.5|588.8|587.5|588|586.8|25
1625712600000|2021-07-08 02:50:00|589|587.3|588.8|587.5|589|587.8|588.5|587.3|0
1625712900000|2021-07-08 02:55:00|589|587.3|589|587.8|589.3|588|588.8|587.3|22
1625713200000|2021-07-08 03:00:00|588.8|587.5|589.3|587.8|589.3|587.8|588.8|587.5|3
1625713500000|2021-07-08 03:05:00|589.5|588|590.3|588.8|590.3|588.8|589.5|588|28
1625713800000|2021-07-08 03:10:00|590|588.5|591|589.5|591|589.8|589.8|588.5|0
1625714100000|2021-07-08 03:15:00|590.8|589.3|590.5|589.3|591.3|589.8|590.5|589.3|3
1625714400000|2021-07-08 03:20:00|590.3|589|590.8|589.5|590.8|589.5|590.3|589|0
1625714700000|2021-07-08 03:25:00|590.5|589.3|590.5|589|590.5|589.3|590.3|589|0
1625715000000|2021-07-08 03:30:00|590.3|589.3|590.5|589.3|590.5|589.3|590.3|589|0
1625715300000|2021-07-08 03:35:00|590.8|589.5|590.8|589.5|590.8|589.5|590.5|589.5|0
1625715600000|2021-07-08 03:40:00|590.5|589.3|590.8|589.5|591|589.5|590.5|589.3|0
1625716200000|2021-07-08 03:50:00|591|589.8|590.8|589.5|591.3|590|590.8|589.5|0
1625716500000|2021-07-08 03:55:00||589.3||589.5||589.5||589.3|0
1625716800000|2021-07-08 04:00:00|591||590.8||591||590.8||0
1625717100000|2021-07-08 04:05:00|591|589.8|591|589.8|591.3|590|590.8|589.5|0
1625717400000|2021-07-08 04:10:00|590.8|589.5|591|589.5|591|589.5|590.8|589.5|1
1625717700000|2021-07-08 04:15:00|590.8|589.8|591|589.8|591|589.8|590.8|589.8|1
1625718000000|2021-07-08 04:20:00|590.8|589.5|591|589.5|591|589.5|590.8|589.5|2
1625718300000|2021-07-08 04:25:00|590.8|589.8|591|589.5|591|589.8|590.8|589.5|1
1625718600000|2021-07-08 04:30:00|590.8|589.8|591|589.5|591|589.8|590.8|589.5|0
1625718900000|2021-07-08 04:35:00|591.3|590|591|589.5|591.3|590|590.8|589.5|7
1625719200000|2021-07-08 04:40:00|590.8|589.8|590.8|589.5|591|589.8|590.8|589.5|0
1625719500000|2021-07-08 04:45:00|590.5|589.3|590.5|589.3|590.5|589.3|590.5|589.3|1
1625719800000|2021-07-08 04:50:00|590.3|589|590.3|589|590.5|589.3|590.3|589|0
1625720100000|2021-07-08 04:55:00|590.5|588.8|590.3|588.8|590.5|588.8|590|588.8|1
1625720400000|2021-07-08 05:00:00|590|588.5|589.8|588.5|590|588.8|589.8|588.5|0
1625720700000|2021-07-08 05:05:00|590|588.8|590|588.8|590.3|589|590|588.8|0
1625721000000|2021-07-08 05:10:00|590.3|589|590.3|589|590.5|589.3|590|588.8|9
1625721300000|2021-07-08 05:15:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589|1
1625721600000|2021-07-08 05:20:00|590.5|589.3|590.5|589.3|590.5|589.5|590.5|589.3|0
1625721900000|2021-07-08 05:25:00|590.8|589.5|591.3|590|591.3|590|590.8|589.5|0
1625722200000|2021-07-08 05:30:00|591|589.8|590.8|589.5|591.3|589.8|590.5|589|0
1625722500000|2021-07-08 05:35:00|590.5|589.3|590.5|589.3|590.8|589.3|590|588.8|102
1625722800000|2021-07-08 05:40:00|590.3|589|590|588.5|590.5|589.3|589.8|588.5|5
1625723100000|2021-07-08 05:45:00|590.3|588.8|590.5|589|590.5|589.3|590.3|588.8|11
1625723400000|2021-07-08 05:50:00|590.3|589.3|590.8|589.3|590.8|589.5|590.3|589|0
1625723700000|2021-07-08 05:55:00|590.5|589.5|590.5|589|590.8|589.5|590.3|589|0
1625724000000|2021-07-08 06:00:00|590.3|588.8|590|588.8|590.3|589|589.5|588|17
1625724300000|2021-07-08 06:05:00|590.3|589|589.8|588.5|590.8|589.5|589.8|588.5|14
1625724600000|2021-07-08 06:10:00|589.5|588.3|589|587.5|589.8|588.5|588.8|587.5|7
1625724900000|2021-07-08 06:15:00|588.8|587.8|589.3|587.8|589.3|588|588.8|587.5|35
1625725200000|2021-07-08 06:20:00|589|588|590|588.8|590|588.8|589|587.5|16
1625725500000|2021-07-08 06:25:00|589.8|588.5|589.8|588.5|590.3|588.8|589.8|588.5|0
1625725800000|2021-07-08 06:30:00|590|588.3|589.8|588.5|590|588.5|589.3|588|3
1625726100000|2021-07-08 06:35:00|590|588.3|589.3|588|590|588.8|589.3|587.8|6
1625726400000|2021-07-08 06:40:00|589.5|588.3|589.8|588.5|589.8|588.5|589.3|588|19
1625726700000|2021-07-08 06:45:00|589.5|588.3|589.3|588|589.5|588.3|588.8|587.3|56
1625727000000|2021-07-08 06:50:00|589.5|588.3|589.5|588.3|590|588.8|589.3|588|21
1625727300000|2021-07-08 06:55:00|589.8|588.5|589.3|588|590.3|588.8|589.3|588|32
1625727600000|2021-07-08 07:00:00|589|587.8|589.5|588.3|590.8|589.3|588.8|587.5|216
1625727900000|2021-07-08 07:05:00|589.3|588|589.8|588.5|589.8|588.5|588.5|587.3|285
1625728200000|2021-07-08 07:10:00|589.5|588.3|590.5|589|590.5|589.3|589.5|588|105
1625728500000|2021-07-08 07:15:00|590.3|588.8|589|587.8|590.5|589|588.8|587.5|22
1625728800000|2021-07-08 07:20:00|588.8|587.5|589|587.5|589|587.8|588.3|587|40
1625729100000|2021-07-08 07:25:00|588.8|587.8|589|587.5|589|587.8|588.3|587|149
1625729400000|2021-07-08 07:30:00|588.8|587.8|589.5|588.3|589.5|588.3|588.8|587.3|40
1625729700000|2021-07-08 07:35:00|589.3|588|588.8|587.5|589.3|588.3|588.5|587.3|20
1625730000000|2021-07-08 07:40:00|588.5|587.3|587.3|586|588.5|587.5|587|585.8|77
1625730300000|2021-07-08 07:45:00|587|585.8|586.8|585.5|587.5|586|586.8|585.5|29
1625730600000|2021-07-08 07:50:00|586.5|585.3|586.3|585|586.8|585.5|585.8|584.5|21
1625730900000|2021-07-08 07:55:00|586.5|585.3|586|584.8|586.5|585.3|586|584.5|162
1625731200000|2021-07-08 08:00:00|585.8|584.5|583.8|582.5|585.8|584.5|583.8|582.3|334
1625731500000|2021-07-08 08:05:00|584|582.8|583.8|582.5|584|582.8|583|581.8|221
1625731800000|2021-07-08 08:10:00|583.5|582.3|584.3|583|584.5|583.3|583.3|582|74
1625732100000|2021-07-08 08:15:00|584|582.8|583.3|582|584.3|583|583.3|582|61
1625732400000|2021-07-08 08:20:00|583.5|581.8|582.8|581.5|583.5|581.8|581.8|580.5|499
1625732700000|2021-07-08 08:25:00|582.5|581.3|583|581.8|583.3|581.8|581.8|580.5|640
1625733000000|2021-07-08 08:30:00|582.8|581.5|582.8|581.5|584|582.8|582.8|581.3|189
1625733300000|2021-07-08 08:35:00|582.5|581.3|583|581.5|583.5|582|582|580.8|144
1625733600000|2021-07-08 08:40:00|582.8|581.8|583.8|582.5|584|582.8|582.5|581.3|61
1625733900000|2021-07-08 08:45:00|584|582.8|584|582.8|584.3|583|583.5|582.3|225
1625734200000|2021-07-08 08:50:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|221
1625734500000|2021-07-08 08:55:00|584.3|583|583.5|582.3|584.5|583.3|583.5|582.3|49
1625734800000|2021-07-08 09:00:00|583.8|582.5|584|582.8|584.3|583|583.5|582.3|38
1625735100000|2021-07-08 09:05:00|584.3|582.5|583.8|582.5|584.3|582.8|583.5|582.3|68
1625735400000|2021-07-08 09:10:00|584|582.8|583.5|582.3|584|582.8|583.3|582|248
1625735700000|2021-07-08 09:15:00|583.8|582.5|583.8|582.5|584.3|583|583.8|582.5|193
1625736000000|2021-07-08 09:20:00|583.5|582.3|583.3|582|583.8|582.5|582.5|581.3|296
1625736300000|2021-07-08 09:25:00|583.5|582.3|586|584.8|586|584.8|583.3|582|753
1625736600000|2021-07-08 09:30:00|586.3|585|588|586.8|588.3|587|586.3|585|245
1625736900000|2021-07-08 09:35:00|588.3|587|587.5|586.3|588.3|587|587.5|586|277
1625737200000|2021-07-08 09:40:00|587.8|586.5|587.8|586.5|588|586.5|587.5|586|58
1625737500000|2021-07-08 09:45:00|588|586.8|588.3|586.8|588.5|587.3|587.8|586.5|85
1625737800000|2021-07-08 09:50:00|588|587|587|585.8|588.3|587|586.8|585.5|125
1625738100000|2021-07-08 09:55:00|586.8|585.5|586.5|585.3|587.5|586.3|586.5|585.3|373
1625738400000|2021-07-08 10:00:00|586.3|585|586.8|585.3|586.8|585.5|585.3|584|131
1625738700000|2021-07-08 10:05:00|586.5|585.5|586.8|585.5|586.8|585.5|585.8|584.5|67
1625739000000|2021-07-08 10:10:00|586.5|585.3|587.3|586|587.5|586.3|586.3|585|133
1625739300000|2021-07-08 10:15:00|587|585.8|587|585.8|587.5|586.3|587|585.8|6
1625739600000|2021-07-08 10:20:00|586.8|585.5|586.5|585.3|586.8|585.8|585.8|584.5|19
1625739900000|2021-07-08 10:25:00|586.8|585.5|586.3|584.8|587|585.5|586|584.8|517
1625740200000|2021-07-08 10:30:00|586|584.5|586|584.5|586.3|585|585.5|584.3|585
1625740500000|2021-07-08 10:35:00|585.8|584.8|585.5|584.3|586.5|585.3|585.3|584|44
1625740800000|2021-07-08 10:40:00|585.3|584|585|583.8|585.8|584.5|584.8|583.3|77
1625741100000|2021-07-08 10:45:00|585.3|584|586.8|585.5|587|585.5|585|584|29
1625741400000|2021-07-08 10:50:00|587|585.8|587.5|586.3|587.5|586.3|586.8|585.3|247
1625741700000|2021-07-08 10:55:00|587.3|586|588.3|587|588.3|587|587|585.8|41
1625742000000|2021-07-08 11:00:00|588.8|587.5|589|587.8|589.8|588.3|588.5|587.3|50
1625742300000|2021-07-08 11:05:00|589.3|587.5|589.5|588|590|588.8|588.8|587.5|15
1625742600000|2021-07-08 11:10:00|589.3|588.3|589.3|588|589.8|588.3|588.8|587.5|91
1625742900000|2021-07-08 11:15:00|589|587.8|588.5|587.3|589.3|587.8|588.5|587.3|7
1625743200000|2021-07-08 11:20:00|588.8|587|588.5|587.3|588.8|587.5|588.3|587|155
1625743500000|2021-07-08 11:25:00|588.3|587|589|587.5|589.3|588|588|586.8|50
1625743800000|2021-07-08 11:30:00|588.8|587.3|588.5|587|589|587.5|587.8|586.5|12
1625744100000|2021-07-08 11:35:00|588.3|587.3|588|586.8|588.8|587.5|587.8|586.5|123
1625744400000|2021-07-08 11:40:00|588.3|587|588|586.8|588.8|587.3|588|586.8|60
1625744700000|2021-07-08 11:45:00|588.3|587|588.3|587|588.3|587|587.8|586.5|47
1625745000000|2021-07-08 11:50:00|588|586.8|587.5|586.3|588.3|587|587.3|586|20
1625745300000|2021-07-08 11:55:00|587.3|586|587|585.5|587.5|586|586.8|585.5|45
1625745600000|2021-07-08 12:00:00|586.8|585.3|586.3|585|587|585.5|586|584.8|85
1625745900000|2021-07-08 12:05:00|586.5|585.3|587.8|586.5|587.8|586.5|585.8|584.5|37
1625746200000|2021-07-08 12:10:00|587.5|586.3|588|586.8|588.3|587|587.5|586.3|50
1625746500000|2021-07-08 12:15:00|587.8|586.5|588.3|587|588.3|587|587.5|586|310
1625746800000|2021-07-08 12:20:00|588.5|587.3|589.5|588.3|589.8|588.5|588.5|587|336
1625747100000|2021-07-08 12:25:00|589.3|588|589.8|588.3|589.8|588.5|589|587.8|96
1625747400000|2021-07-08 12:30:00|589.5|588|589.5|588.3|589.8|588.5|589.3|588|101
1625747700000|2021-07-08 12:35:00|589.3|588|590.5|589.3|590.5|589.3|589|587.8|66
1625748000000|2021-07-08 12:40:00|590.3|589|590.5|589.3|591.3|589.8|590|588.8|80
1625748300000|2021-07-08 12:45:00|590.3|589|590.8|589.5|591|589.8|590.3|588.8|54
1625748600000|2021-07-08 12:50:00|590.5|589.3|590.8|589.5|590.8|589.5|590|588.8|48
1625748900000|2021-07-08 12:55:00|591|589.3|590|588.5|591|589.5|589.5|588.3|2677
1625749200000|2021-07-08 13:00:00|589.8|588.8|590.8|589.5|591|589.8|589|587.8|276
1625749500000|2021-07-08 13:05:00|590.5|589.3|591.3|590|591.5|590|590|588.8|194
1625749800000|2021-07-08 13:10:00|591|589.8|590|588.8|591.5|590.3|589.8|588.5|1799
1625750100000|2021-07-08 13:15:00|589.8|588.5|590.5|589.3|590.5|589.3|589.5|588.3|1031
1625750400000|2021-07-08 13:20:00|590.3|589|590.3|589|590.8|589.5|590|588.8|136
1625750700000|2021-07-08 13:25:00|590.5|589.3|590.3|589|590.8|589.3|589.8|588.5|14498
1625751000000|2021-07-08 13:30:00|590|588.8|590.3|589|591.5|590.3|589.5|588.3|810
1625751300000|2021-07-08 13:35:00|590|588.8|588|586.8|590.5|589.3|587.3|585.8|855
1625751600000|2021-07-08 13:40:00|588.3|586.5|587|585.8|588.3|587|586.8|585.3|111
1625751900000|2021-07-08 13:45:00|586.8|585.5|587|585.8|587.5|586.3|586.3|585|38
1625752200000|2021-07-08 13:50:00|586.8|585.5|589|587.8|589|587.8|586.8|585.5|348
1625752500000|2021-07-08 13:55:00|589.3|588|589.3|588|589.5|588.3|588|586.5|264
1625752800000|2021-07-08 14:00:00|589|587.8|590.3|588.8|590.5|589.3|588|586.8|126
1625753100000|2021-07-08 14:05:00|590|589|590.8|589.5|591.8|590.5|589.3|588|132
1625753400000|2021-07-08 14:10:00|590.5|589.3|591.5|590.3|592.3|591|590.5|589.3|10407
1625753700000|2021-07-08 14:15:00|591.8|590.5|591|589.8|592.3|591|591|589.8|1569
1625754000000|2021-07-08 14:20:00|591.3|590|589|587.8|591.3|590|588.8|587.5|315
1625754300000|2021-07-08 14:25:00|589.3|588|589.8|588.5|590.3|589|588.8|587.5|2123
1625754600000|2021-07-08 14:30:00|590|588.8|589.8|588.5|591.3|590|589.5|588.3|1190
1625754900000|2021-07-08 14:35:00|590|588.8|589|587.8|590|588.8|588.5|587.3|896
1625755200000|2021-07-08 14:40:00|589.3|588|589|587.8|589.5|588.3|588.5|587.3|304
1625755500000|2021-07-08 14:45:00|589.3|588|589.3|588|589.8|588.5|589|587.5|157
1625755800000|2021-07-08 14:50:00|589.5|588.3|590|588.8|590.3|589|589.5|588|108
1625756100000|2021-07-08 14:55:00|589.8|588.5|589.5|587.8|590.3|589|588.8|587.5|159
1625756400000|2021-07-08 15:00:00|589.8|588.3|591.8|590.5|593|591.5|589.8|588|89
1625756700000|2021-07-08 15:05:00|592|590.8|592.3|591|593.3|592|591.8|590.5|260
1625757000000|2021-07-08 15:10:00|592.5|591.3|592|590.8|593|591.8|592|590.8|273
1625757300000|2021-07-08 15:15:00|592.3|590.5|592.3|591|593|591.5|591|589.8|99
1625757600000|2021-07-08 15:20:00|592|590.8|592.5|591|593.3|591.8|591.8|590.3|106
1625757900000|2021-07-08 15:25:00|592.8|591.3|593|591.5|593.3|592|592.3|591|1060
1625758200000|2021-07-08 15:30:00|592.8|591.8|594.3|593|594.3|593|592.8|591.5|739
1625758500000|2021-07-08 15:35:00|594|592.8|594.3|593|594.5|593.3|594|592.8|166
1625758800000|2021-07-08 15:40:00|594.5|593.3|595|593.8|595.5|594|594.3|593|34
1625759100000|2021-07-08 15:45:00|595.3|594|595.5|594|595.8|594.5|595|594|63
1625759400000|2021-07-08 15:50:00|595.8|594.3|595.8|594.5|596|594.8|595.5|594.3|62
1625759700000|2021-07-08 15:55:00|596|594.3|594.3|593|596|594.5|594.3|593|77
1625760000000|2021-07-08 16:00:00|594.5|593.3|595.3|594|595.5|594|594.5|593.3|30
1625760300000|2021-07-08 16:05:00|595.5|594.3|595.8|594.5|596|594.8|595.3|594|54
1625760600000|2021-07-08 16:10:00|595.5|594.3|595.8|594.5|596.3|595|595.5|594.3|47
1625760900000|2021-07-08 16:15:00|596|594.8|594.8|593.5|596|594.8|594.5|593|36
1625761200000|2021-07-08 16:20:00|594.5|593.3|593.3|592|595|593.5|593.3|592|37
1625761500000|2021-07-08 16:25:00|593.5|592.3|594.8|593.5|595|593.8|593.5|592.3|43
1625761800000|2021-07-08 16:30:00|595|593.8|594.8|593.5|595.3|594|594.5|593.3|18
1625762100000|2021-07-08 16:35:00|595|593.8|595.5|594.3|595.8|594.5|594.8|593.8|575
1625762400000|2021-07-08 16:40:00|595.8|594.5|595.8|594.5|596|594.8|595.5|594.3|106
1625762700000|2021-07-08 16:45:00|595.5|594.3|595.8|594.5|595.8|594.5|595.5|594|36
1625763000000|2021-07-08 16:50:00|595.5|594.3|595.5|594|595.8|594.3|594.8|593.5|61
1625763300000|2021-07-08 16:55:00|595.3|594.3|595.5|594.3|595.8|594.5|595.3|594|38
1625763600000|2021-07-08 17:00:00|595.8|594.5|595.5|594.3|596|594.8|595.5|594.3|15
1625763900000|2021-07-08 17:05:00|595.3|594|595.8|594.5|596|594.8|595.3|594|12
1625764200000|2021-07-08 17:10:00|596|594.3|595.5|594.3|596|594.5|595.5|594.3|5
1625764500000|2021-07-08 17:15:00|595.3|594|595.5|594|595.5|594.3|595|593.8|0
1625764800000|2021-07-08 17:20:00|595.3|594.3|595.5|594|595.5|594.3|595.3|594|5
1625765100000|2021-07-08 17:25:00|595.3|594.3|595.3|594|595.5|594.3|595.3|593.8|71
1625765400000|2021-07-08 17:30:00|595|593.8|594.8|593.3|595.5|594.3|594.5|593.3|14
1625765700000|2021-07-08 17:35:00|595|593.5|594.8|593.5|595|593.5|594.5|593|1
1625766000000|2021-07-08 17:40:00|594.5|593.3|594.5|593.3|594.8|593.5|594.5|593.3|6
1625766300000|2021-07-08 17:45:00|594.8|593.5|594.5|593.3|595|593.5|594.5|593.3|2
1625766600000|2021-07-08 17:50:00|594.3|593|594.5|593.3|594.5|593.3|593.8|592.5|32
1625766900000|2021-07-08 17:55:00|594.3|593|595.3|594|595.3|594|594.3|593|3
1625767200000|2021-07-08 18:00:00|595.5|593.8|595.8|594.3|595.8|594.5|595|593.5|21
1625767500000|2021-07-08 18:05:00|595.5|594.5|596.5|595.3|596.8|595.5|595.5|594.3|148
1625767800000|2021-07-08 18:10:00|596.8|595.5|597|595.8|597|595.8|596.5|595.3|58
1625768100000|2021-07-08 18:15:00|597.3|595.5|596.8|595.5|597.3|596|596.5|595.3|6
1625768400000|2021-07-08 18:20:00|597|595.8|597.3|596|597.5|596.3|596.8|595.5|47
1625768700000|2021-07-08 18:25:00|597|595.8|598.8|597.3|598.8|597.3|597|595.5|133
1625769000000|2021-07-08 18:30:00|598.5|597|598.5|597.3|598.8|597.5|598|596.8|36
1625769300000|2021-07-08 18:35:00|598.3|597|599|597.8|599.3|598|598.3|597|41
1625769600000|2021-07-08 18:40:00|598.8|597.5|599|597.8|599.3|597.8|598.8|597.5|51
1625769900000|2021-07-08 18:45:00|598.8|597.5|599|597.8|599|597.8|598.8|597.5|34
1625770200000|2021-07-08 18:50:00|599.3|598|599|597.8|599.3|598|599|597.8|20
1625770500000|2021-07-08 18:55:00|598.8|597.5|598.8|597.5|598.8|597.5|598.8|597.5|0
1625770800000|2021-07-08 19:00:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597.3|346
1625771100000|2021-07-08 19:05:00|599|597.8|598.8|597.5|599|597.8|598.5|597.3|6
1625771400000|2021-07-08 19:10:00|598.5|597.3|598.5|597.3|598.8|597.3|598.5|597.3|0
1625771700000|2021-07-08 19:15:00|598.8|597.5|599|597.8|599|597.8|598.8|597.5|0
1625772000000|2021-07-08 19:20:00|599.3|598|599.3|597.8|599.3|598|599|597.8|2
1625772300000|2021-07-08 19:25:00|599.5|598|599.5|598.3|599.5|598.3|599.3|598|15
1625772600000|2021-07-08 19:30:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|5
1625772900000|2021-07-08 19:35:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|3
1625773200000|2021-07-08 19:40:00|599.3|598|599.3|598|599.3|598|599.3|598|0
1625773500000|2021-07-08 19:45:00|599.5|597.8|599.5|598.3|599.5|598.3|599.5|597.8|3
1625773800000|2021-07-08 19:50:00||598||598.3||598.3||598|0
1625774100000|2021-07-08 19:55:00|599.3|598|599.5|598.3|599.8|598.3|599.3|598|4
1625774400000|2021-07-08 20:00:00|599.8|598.5|599.8|598.3|599.8|598.5|599.5|598.3|7
1625774700000|2021-07-08 20:05:00|599.5|598.5|599.5|598.3|599.5|598.5|599.5|598|22
1625775000000|2021-07-08 20:10:00|599.8|598.5|599.5|598|599.8|598.5|599.3|598|10
1625775300000|2021-07-08 20:15:00|599.3|598.3|599.5|598.3|599.5|598.3|599.3|598|0
1625775600000|2021-07-08 20:20:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|955
1625776200000|2021-07-08 20:30:00|600|598.8|600|598.8|600|598.8|600|598.8|0
1625776500000|2021-07-08 20:35:00||598.5||598.8||598.8||598.5|4
1625776800000|2021-07-08 20:40:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|0
1625777100000|2021-07-08 20:45:00|600|598.8|599.8|598.5|600.3|599|599.8|598.5|12
1625777400000|2021-07-08 20:50:00|600|598.8|600|598.8|600.3|599|599.8|598.8|7
1625777700000|2021-07-08 20:55:00|600.3|598.5|600.3|598.8|600.3|598.8|599.8|598.5|20
1625778000000|2021-07-08 21:00:00||598.5||598.8||598.8||598.3|18
1625778300000|2021-07-08 21:05:00||598||598||598.3||598|0
1625778900000|2021-07-08 21:15:00|||||||||4
1625779800000|2021-07-08 21:30:00||598.3||598.3||598.3||598.3|0
1625780100000|2021-07-08 21:35:00||598||598.3||598.3||598|0
1625781300000|2021-07-08 21:55:00||598.8||598.3||598.8||598.3|0
1625792400000|2021-07-09 01:00:00|600.5|599|597.8|596.3|600.5|599.3|597.3|596|65
1625792700000|2021-07-09 01:05:00|597.5|596.5|597.5|596.3|598|596.8|597.3|596|50
1625793000000|2021-07-09 01:10:00|597.3|596|596.5|595.3|597.5|596|596.5|595.3|8
1625793300000|2021-07-09 01:15:00|596.8|595.5|596.5|595.3|597|595.8|596.5|595.3|30
1625793600000|2021-07-09 01:20:00|596.8|595.5|597|595.8|597.5|596|596.5|595.3|12
1625793900000|2021-07-09 01:25:00|596.8|595.5|597|595.8|597.5|596.3|596.8|595.5|5
1625794200000|2021-07-09 01:30:00|596.8|595.5|597.3|595.8|597.5|596.3|596.8|595.5|0
1625794500000|2021-07-09 01:35:00|597|595.5|597|595.5|597.5|596.3|596.8|595.5|251
1625794800000|2021-07-09 01:40:00|596.8|595.3|596.8|595.3|597|595.5|596.3|595|4
1625795100000|2021-07-09 01:45:00|596.5|595.5|596.5|595.3|596.8|595.5|596.5|595|0
1625795400000|2021-07-09 01:50:00|596.8|595|596.3|595|596.8|595.3|596.3|594.8|0
1625795700000|2021-07-09 01:55:00|596|594.8|596|594.5|596.3|595|596|594.5|1
1625796000000|2021-07-09 02:00:00|596.3|594.8|595.8|594.5|596.3|594.8|595.8|594.5|0
1625796300000|2021-07-09 02:05:00|595.5|594.3|595.8|594.3|595.8|594.5|595.3|593.8|7
1625796600000|2021-07-09 02:10:00|595.5|594.5|596.5|595|596.5|595|595.5|594.3|0
1625796900000|2021-07-09 02:15:00|596.3|594.8|596.3|594.8|596.5|595|596|594.8|0
1625797200000|2021-07-09 02:20:00|596|595|596.3|594.8|596.3|595|596|594.8|0
1625797500000|2021-07-09 02:25:00|596|594.5|596|594.5|596|594.8|595.8|594.5|0
1625797800000|2021-07-09 02:30:00|595.8|594.8|596.5|595.3|596.5|595.3|595.8|594.5|1
1625798100000|2021-07-09 02:35:00|596.3|595|596.5|595.3|596.8|595.3|596.3|594.8|152
1625798400000|2021-07-09 02:40:00|596.8|595|596.5|595.3|596.8|595.5|596.5|595|0
1625798700000|2021-07-09 02:45:00|596.8||596.5||596.8||596.5||0
1625799000000|2021-07-09 02:50:00|596.8||596.5||596.8||596.5||0
1625799300000|2021-07-09 02:55:00|596.8|595.5|597.3|595.8|597.3|596|596.5|595.3|0
1625799600000|2021-07-09 03:00:00|597|596|597|595.8|597.3|596|596.8|595.5|64
1625799900000|2021-07-09 03:05:00|597.3|596|597.8|596.5|597.8|596.5|597.3|595.8|2
1625800200000|2021-07-09 03:10:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|10
1625800500000|2021-07-09 03:15:00|597.8|596|597.5|596|597.8|596.3|597.3|596|1
1625800800000|2021-07-09 03:20:00|597.3|596.3|597.3|596|597.5|596.3|597.3|596|0
1625801100000|2021-07-09 03:25:00|597.5|596.3|597.3|596|597.8|596.5|597.3|596|0
1625801400000|2021-07-09 03:30:00|597.5|596.3|597.3|595.8|597.5|596.3|597.3|595.8|0
1625801700000|2021-07-09 03:35:00|597.5|596|597.3|596|597.5|596|597.3|596|0
1625802000000|2021-07-09 03:40:00||595.8||596||596||595.8|0
1625802300000|2021-07-09 03:45:00|597.5|595.8|597.3|595.8|597.5|596|597.3|595.8|0
1625802600000|2021-07-09 03:50:00|597|595.5|596.5|595.3|597|595.5|596.5|595.3|1
1625802900000|2021-07-09 03:55:00|596.8|595.5|596.8|595.3|596.8|595.5|596.8|595.3|1
1625803200000|2021-07-09 04:00:00|597|595.5|596.8|595.5|597|595.8|596.8|595.3|0
1625803500000|2021-07-09 04:05:00|596.5|595.3|596.8|595.5|596.8|595.5|596.5|595.3|5
1625803800000|2021-07-09 04:10:00|596.5|595.3|596.8|595.3|596.8|595.5|596.5|595.3|1
1625804100000|2021-07-09 04:15:00|596.5||596.5||596.8||596.5||0
1625804400000|2021-07-09 04:20:00|596.8||596.8||596.8||596.5||3
1625804700000|2021-07-09 04:25:00|596.5|595.5|596.8|595.5|596.8|595.5|596.5|595.3|1
1625805000000|2021-07-09 04:30:00|597|595.3|597|595.5|597|595.5|596.8|595.3|0
1625805300000|2021-07-09 04:35:00|596.8||596.8||597||596.8||19
1625805600000|2021-07-09 04:40:00|||||||||1
1625805900000|2021-07-09 04:45:00|597|595.8|597|595.8|597|595.8|596.8|595.5|0
1625806200000|2021-07-09 04:50:00|597.3|596|597.8|596.5|598|596.8|597.3|595.8|2
1625806500000|2021-07-09 04:55:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|0
1625806800000|2021-07-09 05:00:00|598|596.8|598.3|597|598.3|597|597.8|596.5|0
1625807100000|2021-07-09 05:05:00|598.5|597.3|598.5|597.3|598.5|597.3|598.5|597|7
1625807400000|2021-07-09 05:10:00|598.8|597.5|598.3|597|599|597.5|598.3|597|1
1625807700000|2021-07-09 05:15:00|598.5|597.3|598.5|597|598.5|597.3|598|596.8|2
1625808000000|2021-07-09 05:20:00|598.3|597.3|598.5|597|598.8|597.3|598.3|597|1
1625808300000|2021-07-09 05:25:00|598.3|597.3|598.3|597|598.8|597.3|598.3|597|3
1625808600000|2021-07-09 05:30:00|598.5|597.3|598.3|596.8|598.8|597.5|598.3|596.8|8
1625808900000|2021-07-09 05:35:00|598|596.5|597.8|596.3|598|596.8|597.8|596.3|0
1625809200000|2021-07-09 05:40:00|598|596.5|597.8|596.5|598|596.8|597.8|596.3|1
1625809500000|2021-07-09 05:45:00|598|596.8|598|596.5|598|596.8|597.8|596.5|0
1625809800000|2021-07-09 05:50:00|597.8|596.8|597.5|596.3|598|596.8|597.5|596|0
1625810100000|2021-07-09 05:55:00|597.3|596|597.8|596.5|597.8|596.5|597.3|596|13
1625810400000|2021-07-09 06:00:00|597.5|596.3|597.5|596.3|597.8|596.5|597.5|596.3|12
1625810700000|2021-07-09 06:05:00|597.8|596.5|597.8|596.5|598|596.8|597.3|596|13
1625811000000|2021-07-09 06:10:00|598|596.8|598|596.5|598.3|596.8|597.8|596.5|24
1625811300000|2021-07-09 06:15:00|598.3|596.8|598.5|597|598.5|597.3|598|596.5|22
1625811600000|2021-07-09 06:20:00|598.3|597.3|598.5|597|598.8|597.5|598.3|597|2
1625811900000|2021-07-09 06:25:00|598.3|597.3|598.3|597|598.5|597.3|598.3|597|97
1625812200000|2021-07-09 06:30:00|598|596.8|598.3|597|598.3|597|598|596.8|36
1625812500000|2021-07-09 06:35:00|598.5|597.3|598.5|597|598.8|597.3|598.3|597|1
1625812800000|2021-07-09 06:40:00|598.8|597.3|599|597.5|599.3|598|598.8|597.3|5
1625813100000|2021-07-09 06:45:00|598.8|597.8|598.5|597.3|599|597.8|598.5|597.3|0
1625813400000|2021-07-09 06:50:00|598.3|597|597.8|596.5|598.5|597.3|597.8|596.5|82
1625813700000|2021-07-09 06:55:00|598|596.8|597.8|596.5|598.3|597|597.8|596.5|21
1625814000000|2021-07-09 07:00:00|598|596.8|599.3|598|599.5|598|597.5|596|54
1625814300000|2021-07-09 07:05:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|9
1625814600000|2021-07-09 07:10:00|600|598.8|599.8|598.5|600.3|598.8|599.3|598|104
1625814900000|2021-07-09 07:15:00|600|598.8|599.3|597.8|600.5|599|599|597.8|487
1625815200000|2021-07-09 07:20:00|599|598|599.5|598.3|600|598.5|599|598|240
1625815500000|2021-07-09 07:25:00|599.3|598|598.5|597.3|599.8|598.5|598.5|597.3|313
1625815800000|2021-07-09 07:30:00|598.8|597.5|599|597.8|599.3|598|598.5|597.3|58
1625816100000|2021-07-09 07:35:00|599.3|598|599.8|598.5|600|598.8|599|597.8|37
1625816400000|2021-07-09 07:40:00|600|598.8|600|598.8|600.3|599|599.5|598.3|170
1625816700000|2021-07-09 07:45:00|600.3|598.5|599.8|598.5|600.5|599|599.5|598.3|58
1625817000000|2021-07-09 07:50:00|600|598.3|600.5|599|600.5|599.3|599.8|598.3|27
1625817300000|2021-07-09 07:55:00|600.3|599.3|599.5|598.3|600.3|599.3|599.3|598|68
1625817600000|2021-07-09 08:00:00|599.8|598.5|600|598.8|600.5|599|599.5|598.3|175
1625817900000|2021-07-09 08:05:00|600.3|599|600.8|599.5|600.8|599.5|600|598.8|160
1625818200000|2021-07-09 08:10:00|601|599.3|600.5|599.3|601|599.5|600|598.8|365
1625818500000|2021-07-09 08:15:00|600.8|599|599.8|598.3|600.8|599|599.5|598|236
1625818800000|2021-07-09 08:20:00|600|598.5|599.5|598.3|600|598.5|599.5|598|138
1625819100000|2021-07-09 08:25:00|599.8|598.5|600|598.5|600.3|598.8|599.3|598|117
1625819400000|2021-07-09 08:30:00|600.3|598.8|600.8|599.5|601.3|600|600.3|598.5|314
1625819700000|2021-07-09 08:35:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|165
1625820000000|2021-07-09 08:40:00|601.3|600|601.3|600|601.5|600.3|601|599.8|178
1625820300000|2021-07-09 08:45:00|601.5|600.3|602.3|601|602.3|601|601.3|600|26
1625820600000|2021-07-09 08:50:00|602|600.8|602.5|601|602.5|601.3|601.8|600.5|122
1625820900000|2021-07-09 08:55:00|602.3|601.3|601.5|600.3|602.5|601.3|601.3|600|32
1625821200000|2021-07-09 09:00:00|601.8|600|602|600.5|602|600.8|601.3|600|9
1625821500000|2021-07-09 09:05:00|601.8|600.3|602|600.8|602.3|601|601.5|600.3|37
1625821800000|2021-07-09 09:10:00|602.3|600.5|602.3|601|602.5|601.3|601.8|600.5|29
1625822100000|2021-07-09 09:15:00|602.5|601.3|602|600.5|602.8|601.3|601.8|600.3|164
1625822400000|2021-07-09 09:20:00|601.8|600.8|602.5|601.3|602.8|601.5|601.8|600.5|26
1625822700000|2021-07-09 09:25:00|602.8|601.5|602.8|601.5|602.8|601.5|602.5|601.3|148
1625823000000|2021-07-09 09:30:00|602.5|601.3|602.3|601|603.5|602|602.3|601|14
1625823300000|2021-07-09 09:35:00|602.5|600.8|602|600.8|602.5|601|601.8|600.5|20
1625823600000|2021-07-09 09:40:00|602.3|600.5|602.8|601.5|602.8|601.5|601.8|600.5|27
1625823900000|2021-07-09 09:45:00|603|601.8|603|601.8|603.5|602|602.8|601.5|31
1625824200000|2021-07-09 09:50:00|602.8|601.5|603|601.8|603.3|602|602.8|601.5|35
1625824500000|2021-07-09 09:55:00|603.3|602|603.5|602.3|603.8|602.5|603|601.8|129
1625824800000|2021-07-09 10:00:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|32
1625825100000|2021-07-09 10:05:00|603.5|602.3|603.3|601.8|603.8|602.3|603|601.8|32
1625825400000|2021-07-09 10:10:00|603|601.5|601.8|600.5|603|601.8|601.8|600.5|22
1625825700000|2021-07-09 10:15:00|602|600.8|602|600.8|602.5|601.3|602|600.5|53
1625826000000|2021-07-09 10:20:00|601.8|600.5|601.8|600.5|602|600.8|601.3|600|55
1625826300000|2021-07-09 10:25:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600.3|52
1625826600000|2021-07-09 10:30:00|601.8|600.5|602.5|601.3|602.5|601.3|601.8|600.3|434
1625826900000|2021-07-09 10:35:00|602.3|601|602|600.8|602.5|601.3|602|600.5|8
1625827200000|2021-07-09 10:40:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|6
1625827500000|2021-07-09 10:45:00|602|600.8|602.3|601|602.3|601|601.8|600.5|5
1625827800000|2021-07-09 10:50:00|602.5|601.3|602|600.5|602.5|601.3|601.8|600.5|166
1625828100000|2021-07-09 10:55:00|601.8|600.8|603.3|602|603.3|602|601.8|600.5|28
1625828400000|2021-07-09 11:00:00|603.5|602.3|603.3|602|603.5|602.3|603|601.8|87
1625828700000|2021-07-09 11:05:00|603|601.8|603.5|602|603.5|602.3|603|601.8|56
1625829000000|2021-07-09 11:10:00|603.3|601.8|602.8|601.5|603.5|602|602.8|601.3|44
1625829300000|2021-07-09 11:15:00|603|601.8|602.8|601.5|603|601.8|602.5|601|41
1625829600000|2021-07-09 11:20:00|602.5|601.3|602.5|601.3|602.8|601.5|602.3|601|62
1625829900000|2021-07-09 11:25:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|85
1625830200000|2021-07-09 11:30:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|9
1625830500000|2021-07-09 11:35:00|603|601.8|603.3|602|603.5|602|602.8|601.5|210
1625830800000|2021-07-09 11:40:00|603|601.8|603.5|602|603.5|602|603|601.8|10
1625831100000|2021-07-09 11:45:00|603.3|602.3|603.5|602.3|604|602.8|603.3|602.3|300
1625831400000|2021-07-09 11:50:00|603.3|602|602.8|601.5|603.5|602.3|602.8|601.3|27
1625831700000|2021-07-09 11:55:00|602.5|601.3|603|601.8|603|601.8|602.5|601.3|214
1625832000000|2021-07-09 12:00:00|603.3|602|603|601.8|603.3|602|602.5|601.3|87
1625832300000|2021-07-09 12:05:00|603.3|601.5|602.8|601.3|603.3|601.5|602.5|601.3|350
1625832600000|2021-07-09 12:10:00|602.5|601|601|599.5|602.8|601|600.8|599.3|185
1625832900000|2021-07-09 12:15:00|600.8|599.8|600.3|599|601|599.8|599.8|598.5|81
1625833200000|2021-07-09 12:20:00|600.5|598.8|601.5|600.3|601.8|600.3|600.5|598.8|222
1625833500000|2021-07-09 12:25:00|601.8|600.5|601.8|600.3|601.8|600.5|601.3|600|8
1625833800000|2021-07-09 12:30:00|601.5|600.5|601.5|600.3|601.8|600.5|601.3|600|58
1625834100000|2021-07-09 12:35:00|601.8|600.5|601.8|600.5|602|600.8|601.5|600.3|79
1625834400000|2021-07-09 12:40:00|602|600.3|602.3|601|602.5|601.3|602|600.3|175
1625834700000|2021-07-09 12:45:00|602.5|601.3|603.3|602|604|602.5|602.3|601|298
1625835000000|2021-07-09 12:50:00|603|601.8|603.3|602|603.8|602.5|603|601.5|90
1625835300000|2021-07-09 12:55:00|603.5|602.3|602.8|601.3|603.5|602.3|602.3|600.8|2
1625835600000|2021-07-09 13:00:00|603|601.5|603.3|602|603.8|602.5|602.3|601|85
1625835900000|2021-07-09 13:05:00|603|601.8|604.3|603|604.5|603.3|602.8|601.5|705
1625836200000|2021-07-09 13:10:00|604.5|602.8|605|603.8|605.5|604.3|604|602.8|168
1625836500000|2021-07-09 13:15:00|605.3|604|605|603.8|605.5|604.3|604.8|603.5|549
1625836800000|2021-07-09 13:20:00|605.3|604|604.5|603.3|605.3|604|604.3|602.8|67
1625837100000|2021-07-09 13:25:00|604.8|603.5|604.3|603|605|603.8|604|602.8|69
1625837400000|2021-07-09 13:30:00|604.5|603.3|604.3|603|605|603.8|604|602.8|192
1625837700000|2021-07-09 13:35:00|604|602.8|604|602.8|604.8|603.5|604|602.8|169
1625838000000|2021-07-09 13:40:00|604.3|603|605.5|604.3|605.5|604.3|604|603|28
1625838300000|2021-07-09 13:45:00|605.8|604.5|606|604.5|606|604.8|605.3|604|147
1625838600000|2021-07-09 13:50:00|606.3|604.8|607|605.8|607|605.8|606|604.8|4129
1625838900000|2021-07-09 13:55:00|607.3|606|606.8|605.5|607.3|606|606.5|605.3|6117
1625839200000|2021-07-09 14:00:00|607|605.8|607|605.8|607.3|606|606.8|605.5|65
1625839500000|2021-07-09 14:05:00|607.3|606|607.5|606.3|607.5|606.3|606.8|605.5|195
1625839800000|2021-07-09 14:10:00|607.8|606.5|607.8|606.5|608.3|607|607.5|606|319
1625840100000|2021-07-09 14:15:00|607.5|606.3|608|606.8|608.5|607.3|607.5|606.3|52
1625840400000|2021-07-09 14:20:00|608.3|607|608.3|607|608.5|607.3|608|606.8|183
1625840700000|2021-07-09 14:25:00|608.5|607.3|608.5|607.3|608.5|607.3|608|606.8|103
1625841000000|2021-07-09 14:30:00|608.8|607.5|607|605.8|608.8|607.5|606.8|605.5|155
1625841300000|2021-07-09 14:35:00|607.3|606|607.5|606.3|607.8|606.5|607|605.8|194
1625841600000|2021-07-09 14:40:00|607.3|606|608.5|607.3|608.8|607.5|607.3|606|57
1625841900000|2021-07-09 14:45:00|608.8|607.5|608.5|607.3|608.8|607.5|607.8|606.5|83
1625842200000|2021-07-09 14:50:00|608.8|607.5|608.3|607|609|607.8|607.8|606.5|28
1625842500000|2021-07-09 14:55:00|608.5|607.3|608.8|607.5|609.3|608|608.3|607|591
1625842800000|2021-07-09 15:00:00|609|607.8|608.5|607.3|609|607.8|607.8|606.5|195
1625843100000|2021-07-09 15:05:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.3|71
1625843400000|2021-07-09 15:10:00|609|607.8|608.8|607.5|609.3|607.8|608.5|607.3|12
1625843700000|2021-07-09 15:15:00|608.5|607.3|609.5|608.3|609.5|608.3|608.5|607.3|130
1625844000000|2021-07-09 15:20:00|609.3|608|610|608.8|610.5|609.3|609.3|608|602
1625844300000|2021-07-09 15:25:00|610.3|609|610.5|609.3|611|609.8|610.3|609|652
1628230200000|2021-08-06 06:10:00|588.8|587.5|588.8|587.3|588.8|587.5|588.5|587.3|29
1628230500000|2021-08-06 06:15:00|589|587.5|589|587.8|589|587.8|588.8|587.5|21
1628230800000|2021-08-06 06:20:00|589.3|588|589.5|588.3|589.5|588.3|589.3|588|80
1628231100000|2021-08-06 06:25:00|589.8|588.5|590|588.8|590|588.8|589.8|588.5|75
1628231400000|2021-08-06 06:30:00|590.3|589|589.8|588.5|590.3|589|589.8|588.5|58
1628231700000|2021-08-06 06:35:00|589.5|588.3|589.5|588.3|589.8|588.5|589.5|588.3|169
1628232000000|2021-08-06 06:40:00|589.8|588.5|589.8|588.5|590|588.8|589.8|588.5|125
1628232300000|2021-08-06 06:45:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588.3|64
1628232600000|2021-08-06 06:50:00|589.8|588.5|589.8|588.5|590.3|589|589.5|588.5|157
1628232900000|2021-08-06 06:55:00|590|588.8|590|588.5|590.3|589|589.8|588.5|49
1628233200000|2021-08-06 07:00:00|590.3|588.8|589.5|588|591|589.8|589.3|588|312
1628233500000|2021-08-06 07:05:00|589.3|588.3|589.3|588|589.8|588.5|589.3|588|190
1628233800000|2021-08-06 07:10:00|589|587.8|589|587.8|589|588|588.8|587.5|105
1628234100000|2021-08-06 07:15:00|588.8|587.5|588.8|587.5|589.3|588|588.8|587.5|229
1628234400000|2021-08-06 07:20:00|588.5|587.3|588.8|587.3|588.8|587.5|588.5|587.3|138
1628234700000|2021-08-06 07:25:00|588.5|587.5|589|587.8|589.3|588|588.5|587.5|221
1628235000000|2021-08-06 07:30:00|588.8|587.5|588.8|587.5|589.5|588|588.8|587.5|139
1628235300000|2021-08-06 07:35:00|589|587.8|588.8|587.5|589|587.8|588.5|587.3|124
1628235600000|2021-08-06 07:40:00|588.5|587.3|588.3|587|588.8|587.5|588.3|587|74
1628235900000|2021-08-06 07:45:00|588|586.8|588|586.8|588.3|587|588|586.5|150
1628236200000|2021-08-06 07:50:00|588.3|587|588|586.8|588.5|587.3|588|586.8|277
1628236500000|2021-08-06 07:55:00|587.8|586.5|588.3|587|588.5|587.3|587.8|586.5|192
1628236800000|2021-08-06 08:00:00|588.5|587.3|588.3|587|589.3|588|588|586.8|439
1628237100000|2021-08-06 08:05:00|588|586.8|588.3|587|588.3|587|587.3|586|233
1628237400000|2021-08-06 08:10:00|588|586.8|588|586.8|588.3|587|587.8|586.5|732
1628237700000|2021-08-06 08:15:00|588.3|587|589.5|588.3|589.5|588.3|588.3|587|280
1628238000000|2021-08-06 08:20:00|589.8|588.5|589.3|588|589.8|588.5|589|587.8|284
1628238300000|2021-08-06 08:25:00|589.5|588.3|589.3|588|590.3|589|589|587.8|1021
1628238600000|2021-08-06 08:30:00|589|587.8|589.3|588|589.8|588.5|589|587.8|1094
1628238900000|2021-08-06 08:35:00|589.5|588.3|589.3|588|589.8|588.5|589.3|588|172
1628239200000|2021-08-06 08:40:00|589.5|588.3|589|587.8|589.8|588.5|589|587.8|352
1628239500000|2021-08-06 08:45:00|589.3|588|588.5|587.3|589.3|588|588.3|587|333
1628239800000|2021-08-06 08:50:00|588.8|587.5|588.5|587.3|588.8|587.5|588.5|587.3|88
1628240100000|2021-08-06 08:55:00|588.8|587.5|588|586.8|589.3|588|588|586.8|220
1628240400000|2021-08-06 09:00:00|588.3|587|588.5|587.3|589|587.5|588.3|587|167
1628240700000|2021-08-06 09:05:00|588.3|587|588|586.8|588.5|587.3|588|586.8|305
1628241000000|2021-08-06 09:10:00|588.3|587|587.8|586.5|588.3|587|587.8|586.5|177
1628241300000|2021-08-06 09:15:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|244
1628241600000|2021-08-06 09:20:00|587.5|586.3|587.8|586.5|588|586.8|587.5|586.3|127
1628241900000|2021-08-06 09:25:00|588|586.8|587.5|586.3|588|586.8|587.5|586.3|85
1628242200000|2021-08-06 09:30:00|587.3|586|587.5|586.3|587.8|586.5|587.3|586|197
1628242500000|2021-08-06 09:35:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|65
1628242800000|2021-08-06 09:40:00|587.8|586.5|588.3|587|588.3|587|587.5|586.3|452
1628243100000|2021-08-06 09:45:00|588|586.8|587.8|586.5|588|586.8|587.5|586.3|133
1628243400000|2021-08-06 09:50:00|588|586.8|588|586.8|588|586.8|587.8|586.5|49
1628243700000|2021-08-06 09:55:00|588.3|587|588|586.8|588.3|587|588|586.8|92
1628244000000|2021-08-06 10:00:00|587.8|586.5|588|586.8|588|586.8|587.8|586.5|56
1628244300000|2021-08-06 10:05:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|548
1628244600000|2021-08-06 10:10:00|588|586.8|588.5|587.3|588.5|587.3|588|586.8|111
1628244900000|2021-08-06 10:15:00|588.8|587.5|590.5|589.3|591.3|590|588.5|587.3|790
1628245200000|2021-08-06 10:20:00|590.3|589|591.5|590.3|591.5|590.3|590|588.8|612
1628245500000|2021-08-06 10:25:00|591.3|590|591.8|590.5|592|590.8|591.3|590|341
1628245800000|2021-08-06 10:30:00|591.5|590.3|591.5|590.3|592|590.8|591.3|590|539
1628246100000|2021-08-06 10:35:00|591.8|590.5|591.3|590|591.8|590.5|591|589.8|359
1628246400000|2021-08-06 10:40:00|591.5|590.3|591.5|590.3|591.5|590.3|591|589.8|387
1628246700000|2021-08-06 10:45:00|591.3|590|591.5|590.3|591.8|590.5|591.3|590|739
1628247000000|2021-08-06 10:50:00|591.8|590.5|592|590.8|592.3|591|591.3|590|256
1628247300000|2021-08-06 10:55:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|40
1628247600000|2021-08-06 11:00:00|591.8|590.5|591.8|590.5|592|590.8|591.5|590.5|97
1628247900000|2021-08-06 11:05:00|591.5|590.3|592|590.8|592.3|591|591.5|590.3|170
1628248200000|2021-08-06 11:10:00|592.3|591|592|590.8|592.5|591.3|592|590.8|528
1628248500000|2021-08-06 11:15:00|592.3|591|593|591.8|593|591.8|592|591|485
1628248800000|2021-08-06 11:20:00|592.8|591.5|593|591.8|593.3|592|592.8|591.5|513
1628249100000|2021-08-06 11:25:00|593.3|592|592.3|590.8|593.3|592|592|590.8|309
1628249400000|2021-08-06 11:30:00|592|591|592|590.8|592|591|591.8|590.5|887
1628249700000|2021-08-06 11:35:00|592.3|590.5|592|590.8|592.3|591|592|590.5|132
1628250000000|2021-08-06 11:40:00|591.8|590.5|591.8|590.5|591.8|590.5|591.5|590.3|181
1628250300000|2021-08-06 11:45:00|591.5|590.3|591.8|590.5|592|590.8|591.5|590.3|299
1628250600000|2021-08-06 11:50:00|591.5|590.3|591|589.8|591.5|590.3|590.8|589.5|740
1628250900000|2021-08-06 11:55:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.5|299
1628251200000|2021-08-06 12:00:00|591|589.8|591.3|590|591.3|590|590.8|589.5|126
1628251500000|2021-08-06 12:05:00|591.5|590.3|590.8|589.5|591.5|590.3|590.8|589.5|214
1628251800000|2021-08-06 12:10:00|591|589.8|590.3|589|591|589.8|590.3|589|187
1628252100000|2021-08-06 12:15:00|590|588.8|589.8|588.5|590.5|589.3|589.5|588|277
1628252400000|2021-08-06 12:20:00|589.5|588.3|589.8|588.5|590|588.5|589|587.8|454
1628252700000|2021-08-06 12:25:00|590|588.8|589.3|587.8|590|588.8|588.8|587.5|298
1628253000000|2021-08-06 12:30:00|588.8|587.5|592|590.8|592.5|591.3|588.8|587.5|556
1628253300000|2021-08-06 12:35:00|591.8|590.5|591.8|590.5|592.3|591|591|589.8|458
1628253600000|2021-08-06 12:40:00|592|590.8|591.3|590|592.3|591|590.8|589.5|257
1628253900000|2021-08-06 12:45:00|591|589.8|590.8|589.5|591.8|590.5|590.8|589.5|189
1628254200000|2021-08-06 12:50:00|591|589.8|591.5|590.3|591.8|590.5|590|588.8|445
1628254500000|2021-08-06 12:55:00|591.8|590.5|592.5|591.3|592.5|591.3|591.5|590.3|278
1628254800000|2021-08-06 13:00:00|592.8|591|592.3|591|593.5|592.3|591|589.8|793
1628255100000|2021-08-06 13:05:00|592|590.8|590.5|589.3|592.3|591|590.3|589|370
1628255400000|2021-08-06 13:10:00|590.3|589|589.8|588.5|590.5|589.3|589.3|588|487
1628255700000|2021-08-06 13:15:00|589.5|588.3|589.5|588.3|590.8|589.5|589.3|588|376
1628256000000|2021-08-06 13:20:00|589.8|588.5|590|588.8|590.3|589|589.3|588|448
1628256300000|2021-08-06 13:25:00|590.3|589|589.5|588.3|590.3|589|589.3|588|189
1628256600000|2021-08-06 13:30:00|589.3|588|588.5|587.3|590.3|589|588.3|587|514
1628256900000|2021-08-06 13:35:00|588.3|587|588|586.8|588.5|587.3|587.5|586.3|556
1628257200000|2021-08-06 13:40:00|587.8|586.5|587.8|586.5|588.3|587|586.3|585|1327
1628257500000|2021-08-06 13:45:00|587.5|586.3|584|582.8|587.8|586.5|583.8|582.5|2427
1628257800000|2021-08-06 13:50:00|583.8|582.5|584.3|582.8|584.5|583.3|582.8|581.3|882
1628258100000|2021-08-06 13:55:00|584|582.5|584.8|583.5|585.5|584.3|583.3|582|536
1628258400000|2021-08-06 14:00:00|584.5|583.3|583.8|582.5|584.5|583.3|583.5|582.3|4043
1628258700000|2021-08-06 14:05:00|583.5|582.3|584.3|582.8|584.5|583.3|583.5|582.3|921
1628259000000|2021-08-06 14:10:00|584|583|586.5|585.3|586.5|585.3|584|582.8|509
1628259300000|2021-08-06 14:15:00|586.8|585.5|588|586.8|588.5|587.3|586.5|585.3|684
1628259600000|2021-08-06 14:20:00|588.3|587|587.8|586.5|589.3|588|587.5|586.3|984
1628259900000|2021-08-06 14:25:00|588|586.8|586.5|585.3|588.3|587|586|584.8|382
1628260200000|2021-08-06 14:30:00|586.3|585|585.8|584.5|586.3|585|585.5|584.3|560
1628260500000|2021-08-06 14:35:00|585.5|584.3|585.8|584.5|586.8|585.5|585|583.8|325
1628260800000|2021-08-06 14:40:00|585.5|584.3|585.8|584.5|586.5|585.3|585.5|584.3|596
1628261100000|2021-08-06 14:45:00|586|584.8|584|582.8|586.3|585|584|582.8|859
1628261400000|2021-08-06 14:50:00|584.3|583|582.5|581.3|584.3|583|580.5|579.3|1443
1628261700000|2021-08-06 14:55:00|582.8|581.5|582|580.8|582.8|581.5|581.8|580.5|612
1628262000000|2021-08-06 15:00:00|582.3|581|581.8|580.5|584.3|583|581.8|580.5|1094
1628262300000|2021-08-06 15:05:00|581.5|580.3|581.5|580.3|582.5|581.3|581.3|580|525
1628262600000|2021-08-06 15:10:00|581.3|580|580.5|579.3|581.3|580|580|578.8|986
1628262900000|2021-08-06 15:15:00|580.8|579.5|578.3|577|581|579.8|578.3|576.8|854
1628263200000|2021-08-06 15:20:00|578.5|577.3|581.5|580.3|581.5|580.3|578.5|577|682
1628263500000|2021-08-06 15:25:00|581.3|580|582.8|581.5|582.8|581.5|580.5|579.3|3011
1628263800000|2021-08-06 15:30:00|582.5|581.3|581.5|580.3|582.8|581.5|581|579.8|3743
1628264100000|2021-08-06 15:35:00|581.3|580|580.3|579|581.3|580|580|578.8|1165
1628264400000|2021-08-06 15:40:00|580.5|578.8|580|578.8|580.5|579.3|579.8|578.5|395
1628264700000|2021-08-06 15:45:00|580.3|579|580.5|579.3|580.8|579.5|580|578.8|382
1628265000000|2021-08-06 15:50:00|580.3|579|581.3|579.8|581.3|580|580.3|579|261
1628265300000|2021-08-06 15:55:00|581|580|581.8|580.5|582|580.8|581|579.8|863
1628265600000|2021-08-06 16:00:00|581.5|580.3|582.5|581.3|582.5|581.3|581.5|580.3|351
1628265900000|2021-08-06 16:05:00|582.3|581|583|581.8|583|581.8|582.3|581|315
1628266200000|2021-08-06 16:10:00|582.8|581.5|582.8|581.5|583.3|582|582.8|581.5|434
1628266500000|2021-08-06 16:15:00|583|581.8|582|580.8|583.8|582.5|582|580.8|426
1628266800000|2021-08-06 16:20:00|582.3|581|582.3|581|583|581.8|582|580.8|194
1628267100000|2021-08-06 16:25:00|582.5|581.3|582.8|581.5|583|581.8|582.5|581.3|211
1628267400000|2021-08-06 16:30:00|583|581.8|583|581.8|583.3|582|582.5|581.3|218
1628267700000|2021-08-06 16:35:00|583.3|582|583.3|582|583.8|582.3|583|581.8|118
1628268000000|2021-08-06 16:40:00|583.5|582.3|583.3|582|583.8|582.5|583.3|582|228
1628268300000|2021-08-06 16:45:00|583|581.8|582.8|581.5|583|581.8|582|580.8|402
1628268600000|2021-08-06 16:50:00|583|581.8|582.5|581|583|581.8|582.3|581|117
1628268900000|2021-08-06 16:55:00|582.3|581.3|581.8|580.5|582.5|581.3|581.5|580.3|261
1628269200000|2021-08-06 17:00:00|582|580.8|583|581.8|583.3|581.8|581.8|580.5|317
1628269500000|2021-08-06 17:05:00|582.8|581.5|582.5|581.3|583|581.8|582.5|581.3|258
1628269800000|2021-08-06 17:10:00|582.8|581.5|582.3|581|582.8|581.5|582|580.8|240
1628270100000|2021-08-06 17:15:00|582.5|580.8|583|581.8|583.3|582|582.3|580.8|156
1628270400000|2021-08-06 17:20:00|583.3|581.5|583.5|582.3|583.8|582.5|583|581.5|198
1628270700000|2021-08-06 17:25:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|87
1628271000000|2021-08-06 17:30:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|163
1628271300000|2021-08-06 17:35:00|583.8|582.5|583.8|582.3|584|582.8|583.5|582.3|136
1628271600000|2021-08-06 17:40:00|584|582.5|584|582.8|584.3|583|583.8|582.5|179
1628271900000|2021-08-06 17:45:00|584.3|583|584|582.8|584.3|583|583.8|582.5|214
1628272200000|2021-08-06 17:50:00|583.8|582.5|583.8|582.5|584.3|583|583.5|582.3|132
1628272500000|2021-08-06 17:55:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|73
1628272800000|2021-08-06 18:00:00|584.3|583|584.5|583.3|584.5|583.3|583.5|582.3|371
1628273100000|2021-08-06 18:05:00|584.8|583.5|584.5|583|585|583.8|583.5|582.3|376
1628273400000|2021-08-06 18:10:00|584.8|583.3|583.5|582.3|584.8|583.5|583.3|582|292
1628273700000|2021-08-06 18:15:00|583.3|582|583.3|582|584|582.8|583|581.8|163
1628274000000|2021-08-06 18:20:00|583|581.8|582.5|581.3|583|581.8|582|580.8|433
1628274300000|2021-08-06 18:25:00|582.3|581|581|579.5|583|581.8|580.5|579.3|797
1628274600000|2021-08-06 18:30:00|580.8|579.3|579.8|578.5|580.8|579.3|579.3|578|966
1628274900000|2021-08-06 18:35:00|580|578.3|579.3|578|580|578.5|579|577.8|172
1628275200000|2021-08-06 18:40:00|579.5|578.3|579|577.8|579.5|578.3|578.8|577.5|178
1628275500000|2021-08-06 18:45:00|578.8|577.5|579|577.8|579|577.8|578.8|577.5|75
1628275800000|2021-08-06 18:50:00|579.3|578|579.3|577.8|579.3|578|579|577.8|47
1628276100000|2021-08-06 18:55:00|579|578|579|577.8|579.3|578|579|577.8|51
1628276400000|2021-08-06 19:00:00|579.3|578|579.3|578|579.3|578|579|577.8|112
1628276700000|2021-08-06 19:05:00|579|577.8|579|577.8|579.3|578|579|577.8|93
1628277000000|2021-08-06 19:10:00|579.3||579||579.3||579||16
1628277300000|2021-08-06 19:15:00|||||||||13
1628277600000|2021-08-06 19:20:00|579.3|578|579.3|578|579.3|578|579|577.8|32
1628277900000|2021-08-06 19:25:00|579.5|578.3|579.5|578.3|579.5|578.3|579.5|578.3|3075
1628278200000|2021-08-06 19:30:00|579.3|578|579.3|578|579.3|578|579.3|578|54
1628278500000|2021-08-06 19:35:00|579.5||579.3||579.5||579.3||51
1628278800000|2021-08-06 19:40:00|579|577.8|579|577.8|579.3|578|579|577.8|33
1628279100000|2021-08-06 19:45:00|||||||||4
1628279400000|2021-08-06 19:50:00|579.3|578|579.3|578|579.3|578|579|577.8|60
1628279700000|2021-08-06 19:55:00|579.5|578.3|579.5|578.3|579.5|578.3|579.5|578.3|30
1628280000000|2021-08-06 20:00:00|579.3|578|579.3|578|579.5|578|579.3|578|55
1628280300000|2021-08-06 20:05:00|||||||||56
1628280600000|2021-08-06 20:10:00|579|577.8|579.3|578|579.3|578|579|577.8|18
1628280900000|2021-08-06 20:15:00|579|577.8|579.3|577.8|579.3|578|579|577.8|2
1628281200000|2021-08-06 20:20:00|579.5|578|579.3|578|579.5|578.3|579.3|578|41
1628281500000|2021-08-06 20:25:00|||||||||10
1628281800000|2021-08-06 20:30:00|579|577.8|578.8|577.5|579.3|578|578.8|577.5|18
1628282100000|2021-08-06 20:35:00|579|577.8|579|577.8|579|577.8|578.8|577.5|39
1628282400000|2021-08-06 20:40:00|578.8|577.5|578.8|577.5|578.8|577.8|578.5|577.3|87
1628282700000|2021-08-06 20:45:00|578.5|577.3|578.3|576.8|578.8|577.5|578|576.8|66
1628283000000|2021-08-06 20:50:00|578|577|578.3|577|578.3|577|578|576.8|17
1628283300000|2021-08-06 20:55:00|578|576.8|578.3|576.8|578.5|577|578|576.8|71
1628470800000|2021-08-09 01:00:00|573.3|572|573.8|572.5|574.3|573|573.3|572|86
1628471100000|2021-08-09 01:05:00|573.5|572.3|573.3|571.8|573.8|572.5|573.3|571.8|29
1628471400000|2021-08-09 01:10:00|573|571.5|572.8|571.5|573|571.8|572|570.8|84
1628471700000|2021-08-09 01:15:00|572.5|571.3|573.3|572|573.8|572.5|572.5|571.3|41
1628472000000|2021-08-09 01:20:00|573|571.8|572|570.5|573|571.8|571.8|570.5|30
1628472300000|2021-08-09 01:25:00|571.8|570.3|571.8|570.5|572.3|570.8|571.5|570|42
1628472600000|2021-08-09 01:30:00|571.5|570.3|571.8|570.3|572|570.8|571.3|569.8|116
1628472900000|2021-08-09 01:35:00|571.5|570.5|572.5|571.3|572.5|571.3|571.5|570.3|3
1628473200000|2021-08-09 01:40:00|572.3|571|571.5|570.3|572.3|571|571.5|570.3|43
1628473500000|2021-08-09 01:45:00|571.3|570|572|570.8|572.3|571|571.3|569.8|24
1628473800000|2021-08-09 01:50:00|571.8|570.5|571.5|570.3|572|570.8|571.5|570|37
1628474100000|2021-08-09 01:55:00|571.8|570|570.8|569.5|571.8|570.3|570.8|569.5|28
1628474400000|2021-08-09 02:00:00|571|569.8|572.5|571.3|572.5|571.3|570.5|569.3|58
1628474700000|2021-08-09 02:05:00|572.3|571|572.5|571|572.5|571.3|571.8|570.5|14
1628475000000|2021-08-09 02:10:00|572.3|571.3|572.8|571.3|572.8|571.5|572.3|571|4
1628475300000|2021-08-09 02:15:00|572.5|571.5|573|571.8|573.3|572|572.5|571.3|505
1628475600000|2021-08-09 02:20:00|572.8|571.5|572.5|571.3|573|571.5|572.5|571.3|31
1628475900000|2021-08-09 02:25:00|572.8|571.5|572.8|571.5|573|571.5|572.5|571.3|3
1628476200000|2021-08-09 02:30:00|572.5|571.3|572.3|571|572.8|571.5|572|570.8|22
1628476500000|2021-08-09 02:35:00|572.5|570.8|571.3|570|572.5|571|571.3|570|38
1628476800000|2021-08-09 02:40:00|571.5|570.3|571|569.8|571.5|570.3|571|569.5|2
1628477100000|2021-08-09 02:45:00|570.8|569.5|571.3|570|571.5|570.3|570.8|569.5|6
1628477400000|2021-08-09 02:50:00|571|569.8|571|569.8|571.3|570|570.8|569.5|0
1628477700000|2021-08-09 02:55:00|571.3|570|571.5|570|571.5|570.3|571|569.8|3
1628478000000|2021-08-09 03:00:00|571.3|570.3|571.8|570.5|571.8|570.5|571.3|570|1
1628478300000|2021-08-09 03:05:00|572|570.8|572.5|571|572.5|571|571.8|570.5|4
1628478600000|2021-08-09 03:10:00|572.3|571.3|572.3|571|572.5|571.3|572.3|571|4
1628478900000|2021-08-09 03:15:00|572|570.8|572|570.8|572.3|571|572|570.5|15
1628479200000|2021-08-09 03:20:00|572.3|570.5|572.3|570.8|572.5|571|572|570.5|0
1628479500000|2021-08-09 03:25:00|572|571|572.5|571.3|572.5|571.3|571.5|570.3|11
1628479800000|2021-08-09 03:30:00|572.3|571|572.3|571|572.3|571.3|572.3|571|6
1628480100000|2021-08-09 03:35:00|572|570.8|572|570.5|572.3|571|572|570.5|0
1628480400000|2021-08-09 03:40:00|572.3|570.8|572|570.8|572.3|570.8|572|570.5|11
1628480700000|2021-08-09 03:45:00|571.8|570.5|572.5|571.3|572.5|571.3|571.8|570.5|39
1628481600000|2021-08-09 04:00:00|572.8|571.5|572.5|571.3|572.8|571.5|572.5|571.3|14
1628481900000|2021-08-09 04:05:00|572.8|571|572.3|571|572.8|571|572.3|571|41
1628482200000|2021-08-09 04:10:00|572.5|571.3|572.5|571.3|572.8|571.3|572.3|571|9
1628482500000|2021-08-09 04:15:00|572.8|571.5|572.5|571.3|573|571.8|572.5|571.3|6
1628482800000|2021-08-09 04:20:00|572.8|571.5|572.3|571|572.8|571.5|572.3|570.8|7
1628483100000|2021-08-09 04:25:00|572|570.8|572|570.8|572.3|571|572|570.8|7
1628483400000|2021-08-09 04:30:00|572.3|571|572.5|571.3|572.8|571.5|572|570.8|25
1628483700000|2021-08-09 04:35:00|572.3|571|572.5|571.3|572.8|571.5|572.3|571|13
1628484000000|2021-08-09 04:40:00||571||571.3||571.3||571|6
1628484300000|2021-08-09 04:45:00|572.8|571.5|572.5|571.3|572.8|571.5|572.5|571.3|65
1628484600000|2021-08-09 04:50:00|572.8|571|572.5|571|572.8|571.5|572.3|571|3
1628484900000|2021-08-09 04:55:00|572.3|571.3|572.3|570.8|572.3|571.3|572.3|570.8|2
1628485200000|2021-08-09 05:00:00|572.5|571|572.3|571|572.5|571.3|572.3|571|10
1628485500000|2021-08-09 05:05:00|572.5|571.3|572.3|571|572.8|571.5|572.3|571|3
1628485800000|2021-08-09 05:10:00|572.5|571.3|572.5|571|572.5|571.3|572.3|571|0
1628486100000|2021-08-09 05:15:00|572.3|571.3|572.5|571.3|572.5|571.3|572.3|571|0
1628486400000|2021-08-09 05:20:00|572.8|571.5|572.5|571.3|572.8|571.5|572.5|571.3|5
1628486700000|2021-08-09 05:25:00|572.3|571|572.5|571.3|572.8|571.3|572.3|571|2
1628487000000|2021-08-09 05:30:00|572.8|571|572.3|570.8|572.8|571.3|571.8|570.5|46
1628487300000|2021-08-09 05:35:00|572|571|572.5|571.3|572.8|571.5|572|570.8|9
1628487600000|2021-08-09 05:40:00|572.3|571|572.3|571|572.5|571.3|572|570.8|3
1628487900000|2021-08-09 05:45:00|572|570.8|572.3|571|572.5|571|572|570.8|11
1628488200000|2021-08-09 05:50:00|572|570.8|572|570.8|572.3|571|571.8|570.5|81
1628488500000|2021-08-09 05:55:00|571.8|570.5|571.5|570.3|572|570.8|571.5|570|65
1628488800000|2021-08-09 06:00:00|571.3|570|570.3|569|571.3|570|570|568.8|868
1628489100000|2021-08-09 06:05:00|570|568.8|570.5|569.3|570.5|569.3|570|568.8|108
1628489400000|2021-08-09 06:10:00|570.8|569.5|569.8|568.5|570.8|569.5|569.8|568.5|121
1628489700000|2021-08-09 06:15:00|570|568.8|570|568.8|570|568.8|569.8|568.5|126
1628490000000|2021-08-09 06:20:00|570.3|568.5|569.5|568.3|570.3|569|569.3|568|130
1628490300000|2021-08-09 06:25:00|569.3|568|569.5|568.3|569.8|568.5|569.3|568|136
1628490600000|2021-08-09 06:30:00|569.3|568|569.3|568|569.5|568.3|568.8|567.5|196
1628490900000|2021-08-09 06:35:00|569.5|568.3|569.3|568|569.8|568.5|569.3|568|80
1628491200000|2021-08-09 06:40:00|569.5|568.3|569.5|568.3|569.8|568.5|569.3|568|124
1628491500000|2021-08-09 06:45:00|569.8|568|569.8|568.5|570|568.8|569.5|568|34
1628491800000|2021-08-09 06:50:00|569.5|568.3|569.8|568.3|569.8|568.5|569|567.8|72
1628492100000|2021-08-09 06:55:00|570|568.5|569.5|568.3|570.3|569|569.5|568.3|61
1628492400000|2021-08-09 07:00:00|569.3|568|569|567.8|569.5|568.3|569|567.8|151
1628492700000|2021-08-09 07:05:00|569.3|568|569.5|568.3|569.8|568.5|568.5|567.3|284
1628493000000|2021-08-09 07:10:00|569.3|568|568.3|567|569.3|568.3|568|566.8|290
1628493300000|2021-08-09 07:15:00|568|566.8|568.3|567|568.8|567.5|567.8|566.5|6043
1628493600000|2021-08-09 07:20:00|568.5|567.3|568.3|567|568.8|567.5|567.5|566.3|469
1628493900000|2021-08-09 07:25:00|568.5|567.3|568.3|567|568.5|567.3|568|566.8|838
1628494200000|2021-08-09 07:30:00|568.5|567.3|569|567.8|569.3|568|567.5|566|669
1628494500000|2021-08-09 07:35:00|568.8|567.5|568.3|567|569.5|568.3|568.3|567|442
1628494800000|2021-08-09 07:40:00|568|566.8|567.5|566.3|568|566.8|566.8|565.5|506
1628495100000|2021-08-09 07:45:00|567.8|566.5|566.8|565.5|568|566.8|566.8|565.5|257
1628495400000|2021-08-09 07:50:00|566.3|565.3|565.5|564.3|566.3|565.3|565.3|564|1453
1628495700000|2021-08-09 07:55:00|565.8|564.5|564.3|563|566|564.8|564.3|563|713
1628496000000|2021-08-09 08:00:00|564.5|563.3|563.5|562.3|564.5|563.3|562.8|561.5|799
1628496300000|2021-08-09 08:05:00|564|562.8|562.5|561|564|562.8|562.3|561|727
1628496600000|2021-08-09 08:10:00|562.3|561.3|563.3|562|563.3|562|561.3|560|681
1628496900000|2021-08-09 08:15:00|563.5|562.3|562|560.8|563.5|562.3|561.8|560.5|2687
1628497200000|2021-08-09 08:20:00|562.3|561|562|560.8|562.5|561.3|561.8|560.3|596
1628497500000|2021-08-09 08:25:00|562.3|561|561.3|560|562.3|561|561|559.8|750
1628497800000|2021-08-09 08:30:00|561.5|560.3|561.3|560|561.5|560.3|560.5|559.3|811
1628498100000|2021-08-09 08:35:00|561.5|560.3|560.8|559.5|561.8|560.5|559.8|558.5|825
1628498400000|2021-08-09 08:40:00|560.5|559.3|561|559.8|561|559.8|560.3|559|510
1628498700000|2021-08-09 08:45:00|561.3|560|560|558.8|561.3|560|559.8|558.5|908
1628499000000|2021-08-09 08:50:00|559.8|558.5|560|558.8|560|558.8|558.8|557.5|1214
1628499300000|2021-08-09 08:55:00|560.3|559|559.3|558|560.3|559|559|557.8|271
1628499600000|2021-08-09 09:00:00|559|557.8|559|557.8|559.3|558|558.3|557|901
1628499900000|2021-08-09 09:05:00|559.3|558|558.8|557.5|559.5|558.3|558.8|557.3|810
1628500200000|2021-08-09 09:10:00|558.5|557.3|558|556.8|558.8|557.5|557.5|556.3|872
1628500500000|2021-08-09 09:15:00|558.3|557|557.5|556.3|558.3|557|557.5|556.3|1087
1628500800000|2021-08-09 09:20:00|557.8|556|558.3|557|558.3|557|557|555.8|987
1628501100000|2021-08-09 09:25:00|558|556.8|559.3|558|559.8|558.5|557.8|556.5|4381
1628501400000|2021-08-09 09:30:00|559.5|558.3|560.3|559|560.5|559.3|559|557.8|1599
1628501700000|2021-08-09 09:35:00|560.5|558.8|559.8|558.5|560.5|559.3|559|557.8|1215
1628502000000|2021-08-09 09:40:00|559.5|558.3|559|557.8|559.8|558.3|559|557.8|274
1628502300000|2021-08-09 09:45:00|559.3|558|558.3|557|559.3|558|557.8|556.5|837
1628502600000|2021-08-09 09:50:00|558|556.8|560|558.8|560|558.8|558|556.8|491
1628502900000|2021-08-09 09:55:00|560.3|558.5|560.8|559.5|561|559.8|559.8|558.5|845
1628503200000|2021-08-09 10:00:00|560.5|559.3|560.5|559.3|560.8|559.5|560|558.8|519
1628503500000|2021-08-09 10:05:00|560.3|559|560|558.8|560.5|559.3|559.8|558.5|313
1628503800000|2021-08-09 10:10:00|560.3|559|560.8|559.5|561|559.8|560|558.8|497
1628504100000|2021-08-09 10:15:00|561|559.8|561.3|560|561.3|560|560.3|559|1175
1628504400000|2021-08-09 10:20:00|561.5|560.3|562|560.8|562.3|561|561.5|560|597
1628504700000|2021-08-09 10:25:00|561.8|560.5|561.8|560.5|562.5|561.3|561.5|560.3|388
1628505000000|2021-08-09 10:30:00|562|560.8|562.5|561.3|563|561.5|561.8|560.8|748
1628505300000|2021-08-09 10:35:00|562.3|561|561.8|560.5|562.5|561.3|561.3|560|248
1628505600000|2021-08-09 10:40:00|561.5|560.3|561.5|560.3|561.8|560.3|561|559.8|305
1628505900000|2021-08-09 10:45:00|561.3|560|560.5|559.3|561.3|560|560.5|559|388
1628506200000|2021-08-09 10:50:00|560.3|559|559|557.8|561|559.8|559|557.8|1386
1628506500000|2021-08-09 10:55:00|559.3|558|560|558.8|560.3|559|559|557.8|568
1628506800000|2021-08-09 11:00:00|560.3|559|559.8|558.5|560.3|559|559.5|558.3|323
1628507100000|2021-08-09 11:05:00|559.5|558.3|558.8|557.3|559.8|558.5|558.5|557.3|473
1628507400000|2021-08-09 11:10:00|558.5|557.5|559.5|558.3|559.5|558.3|558.5|557.3|558
1628507700000|2021-08-09 11:15:00|559.8|558.5|561.8|560.5|561.8|560.5|559.8|558.5|584
1628508000000|2021-08-09 11:20:00|561.5|560.3|561.3|559.8|561.8|560.5|561|559.8|162
1628508300000|2021-08-09 11:25:00|561|560|560.5|559.3|561.3|560|560.3|559|260
1628508600000|2021-08-09 11:30:00|560.3|559|560.5|559.3|560.5|559.3|559.3|558|385
1628508900000|2021-08-09 11:35:00|560.8|559.5|562.3|561|562.3|561|560.5|559.3|272
1628509200000|2021-08-09 11:40:00|562|560.8|562|560.8|562.3|561|561.8|560.5|501
1628509500000|2021-08-09 11:45:00|562.3|561|561|559.8|562.3|561|560.3|559|402
1628509800000|2021-08-09 11:50:00|560.8|559.5|561.3|560|561.5|560.3|560.3|559|636
1628510100000|2021-08-09 11:55:00|561|559.8|561.8|560.5|561.8|560.5|560.5|559.3|364
1628510400000|2021-08-09 12:00:00|561.5|560.3|563|561.5|563|561.8|561|559.8|1232
1628510700000|2021-08-09 12:05:00|562.8|561.3|561|559.8|562.8|561.5|561|559.8|282
1628511000000|2021-08-09 12:10:00|560.8|559.5|558.8|557.5|561|559.8|558.8|557.5|20817
1628511300000|2021-08-09 12:15:00|558.5|557.3|559.8|558.5|560.3|559|557.8|556.5|1002
1628511600000|2021-08-09 12:20:00|560|558.8|559.8|558.5|560.8|559.5|559.5|558.3|1014
1628511900000|2021-08-09 12:25:00|559.5|558.3|560.5|559.3|561.5|560.3|559.3|558|555
1628512200000|2021-08-09 12:30:00|560.3|559|560|558.8|560.8|559.3|559.8|558.5|299
1628512500000|2021-08-09 12:35:00|559.8|558.5|559|557.5|560|558.8|558.8|557.5|494
1628512800000|2021-08-09 12:40:00|558.8|557.8|560.3|558.8|560.5|559.3|558.8|557.5|499
1628513100000|2021-08-09 12:45:00|560|559|561.8|560.5|561.8|560.5|560|559|282
1628513400000|2021-08-09 12:50:00|561.5|560.3|561.5|560.3|561.8|560.5|560.8|559.5|241
1628513700000|2021-08-09 12:55:00|561.3|560|561.5|560|562|560.8|560.3|559|347
1628514000000|2021-08-09 13:00:00|562|560.3|565|563.8|565|563.8|562|560.3|1612
1628514300000|2021-08-09 13:05:00|565.3|564|567|565.8|567|565.8|564.5|563.3|644
1628514600000|2021-08-09 13:10:00|566.8|565.5|564.5|563.3|566.8|565.5|564.5|563|941
1628514900000|2021-08-09 13:15:00|564.8|563.5|565.3|564|566|564.8|564.5|563.3|1264
1628515200000|2021-08-09 13:20:00|565.5|564.3|566.8|565.5|567.3|566|565|563.8|338
1628515500000|2021-08-09 13:25:00|567|565.8|567.5|566|567.5|566.3|566.5|565.3|1487
1628515800000|2021-08-09 13:30:00|567.3|566.3|565|563.8|567.5|566.3|564.8|563.5|1268
1628516100000|2021-08-09 13:35:00|564.8|563.5|566.5|565.3|566.5|565.3|564.8|563.5|487
1628516400000|2021-08-09 13:40:00|566.3|565|566.3|565|566.5|565.3|564.8|563.5|562
1628516700000|2021-08-09 13:45:00|566|564.8|566.3|565|567.3|566|566|564.8|1058
1628517000000|2021-08-09 13:50:00|566.5|565.3|566|564.8|566.8|565.5|565|563.8|431
1628517300000|2021-08-09 13:55:00|565.8|564.5|566|564.8|566.3|565|565|563.8|502
1628517600000|2021-08-09 14:00:00|565.8|564.5|564.8|563.5|566.8|565.5|564|562.8|970
1628517900000|2021-08-09 14:05:00|564.5|563.3|563.5|562.3|565|563.8|563.3|562|718
1628518200000|2021-08-09 14:10:00|563.3|562|563.3|561.8|563.5|562.3|562|560.8|444
1628518500000|2021-08-09 14:15:00|563|561.5|561.8|560.5|563|561.5|561.3|560|474
1628518800000|2021-08-09 14:20:00|561.5|560.3|561.5|560.3|562.3|561|561|559.8|587
1628519100000|2021-08-09 14:25:00|561.3|560|561.5|560.3|562.3|561|561|559.8|892
1628519400000|2021-08-09 14:30:00|561.3|560|561.8|560.5|562.5|561.3|561|559.8|737
1628519700000|2021-08-09 14:35:00|561.5|560.3|561.5|560.3|561.8|560.5|560.3|559|649
1628520000000|2021-08-09 14:40:00|561.3|560|561.8|560.5|562|560.8|560.5|559.3|494
1628520300000|2021-08-09 14:45:00|561.5|560.3|562.5|561.3|562.5|561.3|561|559.8|405
1628520600000|2021-08-09 14:50:00|562.8|561.5|562.3|561|562.8|561.5|561.5|560.3|427
1628520900000|2021-08-09 14:55:00|562.5|561.3|561.8|560.5|563|561.8|560.8|559.5|635
1628521200000|2021-08-09 15:00:00|561.5|560.3|562.5|561.3|563.5|562.3|561.3|560|1446
1628521500000|2021-08-09 15:05:00|562.8|561.5|564.8|563.5|565.3|564|562.5|561.3|1810
1628521800000|2021-08-09 15:10:00|564.5|563.3|565.5|564.3|565.8|564.5|563.8|562.5|1274
1628522100000|2021-08-09 15:15:00|565.8|564.5|565.5|564|566.3|565|565.3|564|817
1628522400000|2021-08-09 15:20:00|565.3|564.3|564.5|563.3|565.5|564.3|564.3|563|1291
1628522700000|2021-08-09 15:25:00|564.8|563.5|564|562.8|564.8|563.5|563.8|562.5|3179
1628523000000|2021-08-09 15:30:00|563.8|562.5|564.3|563|564.5|563.3|563.3|562|1275
1628523300000|2021-08-09 15:35:00|564|562.8|564.8|563.5|564.8|563.5|564|562.8|299
1628523600000|2021-08-09 15:40:00|565|563.3|565.5|564|565.5|564.3|564.8|563.3|502
1628523900000|2021-08-09 15:45:00|565.3|564.3|566|564.8|566.3|565|565.3|564.3|1505
1628524200000|2021-08-09 15:50:00|565.8|564.5|565.8|564.5|566.3|565|565.5|564|169
1628524500000|2021-08-09 15:55:00|565.5|564.3|564.8|563.5|565.8|564.5|564.5|563.3|652
1628524800000|2021-08-09 16:00:00|564.5|563.3|565.8|564.5|565.8|564.5|564.5|563.3|402
1628525100000|2021-08-09 16:05:00|566|564.8|567|565.8|567.3|566|566|564.8|760
1628525400000|2021-08-09 16:10:00|566.8|565.5|566.5|565|567|565.8|566.3|565|198
1628525700000|2021-08-09 16:15:00|566.3|565.3|566.5|565.3|566.8|565.3|566.3|565|185
1628526000000|2021-08-09 16:20:00|566.8|565|566|564.8|566.8|565.3|565.8|564.5|294
1628526300000|2021-08-09 16:25:00|565.8|564.5|567|565.8|567|565.8|565.5|564.3|562
1628526600000|2021-08-09 16:30:00|567.3|566|566.3|565|567.8|566.5|566.3|565|343
1628526900000|2021-08-09 16:35:00|566.5|564.8|566|564.8|566.5|565|565.8|564.5|70
1628527200000|2021-08-09 16:40:00|565.8|564.5|565.3|564|566|564.8|565|563.8|416
1628527500000|2021-08-09 16:45:00|565.5|564.3|565.3|564|566|564.8|565.3|564|418
1628527800000|2021-08-09 16:50:00|565.5|564.3|565.5|564.3|565.8|564.5|565|563.8|234
1628528100000|2021-08-09 16:55:00|565.8|564.5|565.8|564.5|566.3|564.8|565.5|564.3|60
1628528400000|2021-08-09 17:00:00|566|564.8|565.5|564.3|566|564.8|565.5|564.3|123
1628528700000|2021-08-09 17:05:00|565.8|564.5|565.8|564.5|565.8|564.5|565.5|564.3|175
1628529000000|2021-08-09 17:10:00|566|564.8|566.3|565|566.5|565.3|565.8|564.5|92
1628529300000|2021-08-09 17:15:00|566.5|565.3|566.3|565|566.5|565.3|566.3|565|38
1628529600000|2021-08-09 17:20:00|566.5|565.3|566.8|565.5|567|565.8|566.3|565|238
1628529900000|2021-08-09 17:25:00|567|565.8|567.5|566.3|567.8|566.5|567|565.8|237
1628530200000|2021-08-09 17:30:00|567.8|566.5|567.3|566|568.3|567|567.3|566|696
1628530500000|2021-08-09 17:35:00|567.5|565.8|567|565.8|567.5|566|566.8|565.5|64
1628530800000|2021-08-09 17:40:00|566.8|565.5|567.8|566.5|567.8|566.5|566.8|565.5|76
1628531100000|2021-08-09 17:45:00|567.5|566.3|566.5|565.3|567.5|566.3|566.5|565.3|153
1628531400000|2021-08-09 17:50:00|566.8|565|566|564.8|566.8|565.5|566|564.8|66
1628531700000|2021-08-09 17:55:00|565.8|564.5|565.5|564.3|566|564.8|565.5|564.3|193
1628532000000|2021-08-09 18:00:00|565.3|564|564.3|563|565.5|564|564.3|563|242
1628532300000|2021-08-09 18:05:00|564.5|563.3|565.3|563.8|565.5|564.3|564.5|563.3|244
1628532600000|2021-08-09 18:10:00|565|564|564.5|563.3|565.3|564|563.8|562.5|5853
1628532900000|2021-08-09 18:15:00|564.3|563|565.8|564.5|565.8|564.5|564.3|563|289
1628533200000|2021-08-09 18:20:00|565.5|564.3|565|563.8|565.8|564.5|564.8|563.5|181
1628533500000|2021-08-09 18:25:00|565.3|564|567.5|566|568.3|566.8|565.3|563.8|648
1628533800000|2021-08-09 18:30:00|567.8|566.3|567.5|566|568|566.8|567.3|566|340
1628534100000|2021-08-09 18:35:00|567.3|566.3|568|566.8|568.3|567|567.3|566|269
1628534400000|2021-08-09 18:40:00|567.8|566.5|568.5|567.3|568.5|567.3|567.8|566.5|178
1628534700000|2021-08-09 18:45:00|568.3|567|568.3|567|568.5|567.3|568.3|567|43
1628535000000|2021-08-09 18:50:00|568|566.8|568|566.8|568.3|567|568|566.8|41
1628535300000|2021-08-09 18:55:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|21
1628535600000|2021-08-09 19:00:00|568.3|567|568.5|567.3|568.5|567.3|568|566.8|77
1628535900000|2021-08-09 19:05:00|568.8|567.5|569|567.5|569|567.5|568.5|567.3|41
1628536200000|2021-08-09 19:10:00|568.8|567.8|568.8|567.5|568.8|567.8|568.5|567.3|16
1628536500000|2021-08-09 19:15:00|569|567.8|568.8|567.5|569|567.8|568.8|567.5|62
1628536800000|2021-08-09 19:20:00|569||568.8||569||568.8||10
1628537100000|2021-08-09 19:25:00|569|567.8|569|567.8|569|567.8|568.8|567.5|19
1628537400000|2021-08-09 19:30:00|||||||||45
1628537700000|2021-08-09 19:35:00|569.3|568|569.3|568|569.3|568|569.3|568|12
1628538000000|2021-08-09 19:40:00|569.5|568.3|569|567.8|569.5|568.3|569|567.8|56
1628538300000|2021-08-09 19:45:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|34
1628538600000|2021-08-09 19:50:00|569.3|568|569.3|568|569.3|568|569|567.8|25
1628538900000|2021-08-09 19:55:00|569|567.8|569|567.5|569|568|568.8|567.5|20
1628539200000|2021-08-09 20:00:00|568.8|567.8|569|567.8|569|567.8|568.8|567.5|20
1628539500000|2021-08-09 20:05:00||567.5||567.8||567.8||567.5|43
1628539800000|2021-08-09 20:10:00|569.3|568|569.3|567.8|569.3|568|569.3|567.8|52
1628540100000|2021-08-09 20:15:00|569|568|569|567.8|569.3|568|569|567.8|32
1628540400000|2021-08-09 20:20:00|569.3|567.5|569|567.8|569.3|567.8|568.8|567.5|31
1628540700000|2021-08-09 20:25:00|569.3|568|569.3|567.8|569.3|568|569|567.8|12
1628541000000|2021-08-09 20:30:00|569|568|569.3|568|569.3|568|569|567.8|7
1628541300000|2021-08-09 20:35:00|||||||||4
1628541600000|2021-08-09 20:40:00|569|567.8|569.3|567.8|569.3|568|569|567.8|11
1628541900000|2021-08-09 20:45:00|569|567.5|568.3|567|569.3|567.5|568|566.8|143
1628542200000|2021-08-09 20:50:00|568.5|567.3|568.5|567.3|568.8|567.3|568.3|567|17
1628542500000|2021-08-09 20:55:00|568.3|567|568.8|567.3|568.8|567.3|568.3|567|216
1628542800000|2021-08-09 21:00:00|569.3||569.3||569.3||569.3||0
1628543100000|2021-08-09 21:05:00|569||569.3||569.3||569||0
1628543700000|2021-08-09 21:15:00|569||569||569||569||0
1628544000000|2021-08-09 21:20:00|569.3||569||569.3||569||0
1628544300000|2021-08-09 21:25:00|569.3||569.3||569.5||569||0
1628544600000|2021-08-09 21:30:00|569.5||569.5||569.5||569.5||0
1628544900000|2021-08-09 21:35:00|||||||||9
1628557200000|2021-08-10 01:00:00|569.3|567.8|569.3|568|569.5|568.3|568.8|567.5|28
1628557500000|2021-08-10 01:05:00|569.5|567.8|569.8|568.5|570|568.5|569.3|567.8|15
1628557800000|2021-08-10 01:10:00|570|568.8|569.5|568.3|570.3|568.8|569.5|568.3|17
1628558100000|2021-08-10 01:15:00|569.8|568.5|569.3|568|569.8|568.5|569.3|568|16
1628558400000|2021-08-10 01:20:00|569|567.8|569|567.8|569.3|568|569|567.8|8
1628558700000|2021-08-10 01:25:00|569.3|568|569|567.8|569.3|568|568.8|567.5|47
1628559000000|2021-08-10 01:30:00|568.8|567.5|568.3|566.8|568.8|567.8|568|566.8|26
1628559300000|2021-08-10 01:35:00|568|566.5|567.8|566.5|568|566.8|567.5|566.3|46
1628559600000|2021-08-10 01:40:00|568|566.8|567.8|566.5|568.3|567|567.5|566.3|6
1628559900000|2021-08-10 01:45:00|567.5|566.3|567.5|566.3|568|566.5|567.5|566|18
1628560200000|2021-08-10 01:50:00|567.3|566|567.3|566|567.5|566.3|567|565.8|19
1628560500000|2021-08-10 01:55:00|567|565.8|566.8|565.5|567.3|565.8|566.8|565.5|5
1628560800000|2021-08-10 02:00:00|567|565.8|567|565.5|567.3|566|566.8|565.5|12
1628561100000|2021-08-10 02:05:00|566.8|565.3|566.8|565.5|566.8|565.5|566.5|565.3|17
1628561400000|2021-08-10 02:10:00|567|565.8|566.8|565.5|567.3|566|566.5|565.3|10
1628561700000|2021-08-10 02:15:00|567|565.8|567|565.8|567|565.8|566.8|565.8|0
1628562000000|2021-08-10 02:20:00||565.5||565.5||565.5||565.5|1
1628562300000|2021-08-10 02:25:00|567.3|565.8|567|565.8|567.3|565.8|566.8|565.5|1
1628562600000|2021-08-10 02:30:00|566.8|565.5|566.8|565.5|567.3|565.8|566.8|565.5|13
1628562900000|2021-08-10 02:35:00|567|565.8|567|565.5|567|565.8|566.8|565.5|7
1628563200000|2021-08-10 02:40:00|567.3|565.8|567.8|566.5|567.8|566.5|567|565.8|13
1628563500000|2021-08-10 02:45:00|568|566.8|568|566.8|568.3|566.8|567.8|566.5|23
1628563800000|2021-08-10 02:50:00|568.3|567|568.5|567|568.5|567.3|568.3|567|13
1628564100000|2021-08-10 02:55:00|568.3|566.8|568|566.8|568.5|567|568|566.8|1
1628564400000|2021-08-10 03:00:00|568.3|567|568.3|567|568.5|567|567.8|566.5|107
1628564700000|2021-08-10 03:05:00|568.5|567.3|568.3|567|568.5|567.3|568.3|567|0
1628565000000|2021-08-10 03:10:00|568.5|567.3|568.5|567.3|568.8|567.3|568.3|567|8
1628565300000|2021-08-10 03:15:00|568.3|567|568.3|567|568.3|567|568.3|567|4
1628565600000|2021-08-10 03:20:00|568.5||568.3||568.5||568.3||0
1628565900000|2021-08-10 03:25:00|568.5|567.3|568.8|567.3|569|567.8|568.5|567.3|13
1628566200000|2021-08-10 03:30:00|568.5|567.5|569|567.8|569|567.8|568.5|567.5|7
1628566500000|2021-08-10 03:35:00|568.8|567.5|568.8|567.5|569|567.5|568.8|567.5|30
1628566800000|2021-08-10 03:40:00|569|567.8|569|567.8|569.3|568|568.8|567.5|1
1628567100000|2021-08-10 03:45:00|569.3||569||569.3||569||0
1628567400000|2021-08-10 03:50:00|569.3|568|569.3|568|569.5|568.3|569.3|568|4
1628567700000|2021-08-10 03:55:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|0
1628568000000|2021-08-10 04:00:00|569|567.8|569.5|568|569.5|568|569|567.8|9
1628568300000|2021-08-10 04:05:00|569.3|568.3|569.5|568.3|569.5|568.3|569.3|568|19
1628568600000|2021-08-10 04:10:00|569.3|568|569.3|568|569.3|568|569.3|568|8
1628568900000|2021-08-10 04:15:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568.3|3
1628569500000|2021-08-10 04:25:00|||||||||7
1628569800000|2021-08-10 04:30:00|569.3|568|569|567.8|569.3|568|568.8|567.5|27
1628570100000|2021-08-10 04:35:00|569.3|568|569|567.8|569.3|568|569|567.8|12
1628570400000|2021-08-10 04:40:00|569.3|568|569.3|568|569.3|568|569|567.8|14
1628570700000|2021-08-10 04:45:00|569|567.8|569.3|568|569.3|568|569|567.8|2
1628571000000|2021-08-10 04:50:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568.3|2
1628571300000|2021-08-10 04:55:00|569.8|568.5|569.8|568.5|569.8|568.5|569.8|568.5|14
1628571600000|2021-08-10 05:00:00|569.5|568.3|569.8|568.5|570|568.8|569.5|568.3|8
1628571900000|2021-08-10 05:05:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568.3|8
1628572200000|2021-08-10 05:10:00|569.8||569.8||569.8||569.8||0
1628572500000|2021-08-10 05:15:00|569.5|568.5|569.3|568|569.5|568.5|569.3|568|11
1628572800000|2021-08-10 05:20:00|569|567.8|568.8|567.5|569|567.8|568.8|567.5|7
1628573100000|2021-08-10 05:25:00|569|567.8|569|567.8|569.3|567.8|568.8|567.8|268
1628573400000|2021-08-10 05:30:00|569.3|568|571|569.5|571|569.8|569|568|95
1628573700000|2021-08-10 05:35:00|570.8|569.8|571|569.8|571|569.8|570.8|569.5|62
1628574000000|2021-08-10 05:40:00|570.8|569.5|571.8|570.5|571.8|570.5|570.8|569.5|100
1628574300000|2021-08-10 05:45:00|572|570.3|571.8|570.5|572|570.5|571.3|570|30
1628574600000|2021-08-10 05:50:00|571.5|570.3|572|570.8|572|570.8|571.5|570.3|547
1628574900000|2021-08-10 05:55:00|572.3|571|572|570.8|572.3|571|571.8|570.5|139
1628575200000|2021-08-10 06:00:00|571.8|570.5|572.3|571|572.3|571|571.5|570.3|84
1628575500000|2021-08-10 06:05:00|572.5|571.3|572.5|571.3|573|571.8|572.3|571|560
1628575800000|2021-08-10 06:10:00|572.3|571|572.3|571|572.8|571.5|572.3|571|24
1628576100000|2021-08-10 06:15:00|572.5|571.3|572.8|571.5|573|571.8|572.3|571|30
1628576400000|2021-08-10 06:20:00|573|571.8|573|571.8|573|571.8|572.8|571.5|109
1628576700000|2021-08-10 06:25:00|572.8|571.5|572.8|571.5|573|571.8|572.8|571.5|30
1628577000000|2021-08-10 06:30:00|573|571.8|573.5|572.3|573.8|572.5|573|571.8|104
1628577300000|2021-08-10 06:35:00|573.8|572.5|573.8|572.5|574|572.8|573.5|572.3|43
1628577600000|2021-08-10 06:40:00|574|572.8|573.5|572.3|574|572.8|573.5|572.3|20
1628577900000|2021-08-10 06:45:00|573.8|572.5|573.8|572.5|573.8|572.5|573.5|572.3|51
1628578200000|2021-08-10 06:50:00|573.5|572.3|573.5|572.3|573.5|572.3|573.5|572.3|93
1628578500000|2021-08-10 06:55:00|573.3|572|573.5|572.3|573.8|572.3|573.3|572|60
1628578800000|2021-08-10 07:00:00|573.3|572|573.5|572.3|574|572.8|573|571.8|228
1628579100000|2021-08-10 07:05:00|573.8|572.5|573.5|572.3|573.8|572.5|573.3|572|207
1628579400000|2021-08-10 07:10:00|573.8|572.5|574|572.8|574|572.8|573.5|572.3|179
1628579700000|2021-08-10 07:15:00|573.8|572.5|573.5|572.3|574.3|572.8|573.3|572|1390
1628580000000|2021-08-10 07:20:00|573.8|572|573.8|572.5|574.3|573|573.8|572|1762
1628580300000|2021-08-10 07:25:00|573.5|572.3|574.8|573.5|575|573.8|573.5|572.3|249
1628580600000|2021-08-10 07:30:00|575|573.8|575|573.8|575.5|574.3|574.8|573.5|394
1628580900000|2021-08-10 07:35:00|575.3|574|575.3|574|575.5|574.3|574.8|573.5|504
1628581200000|2021-08-10 07:40:00|575.5|574.3|576.5|575.3|576.8|575.5|575.3|574|3845
1628581500000|2021-08-10 07:45:00|576.8|575.5|575.8|574.5|577|575.8|575.8|574.5|515
1628581800000|2021-08-10 07:50:00|576|574.8|575.5|574.3|576.3|575|575|573.8|523
1628582100000|2021-08-10 07:55:00|575.8|574.5|575.5|574.3|575.8|574.5|575.3|574|139
1628582400000|2021-08-10 08:00:00|575.8|574.5|575.8|574.5|576.5|575|575.5|574.3|200
1628582700000|2021-08-10 08:05:00|575.5|574.3|575.3|574|575.5|574.3|575|573.8|130
1628583000000|2021-08-10 08:10:00|575.5|574.3|575|573.8|575.8|574.3|575|573.5|343
1628583300000|2021-08-10 08:15:00|575.3|573.5|574.8|573.5|575.3|574|574.8|573.5|308
1628583600000|2021-08-10 08:20:00|575|573.8|575|573.8|575.5|574.3|574.8|573.5|421
1628583900000|2021-08-10 08:25:00|574.8|573.5|574.5|573.3|575.3|574|574.3|573|858
1628584200000|2021-08-10 08:30:00|574.3|573|576|574.8|576|574.8|574.3|573|2363
1628584500000|2021-08-10 08:35:00|576.3|575|576|574.8|577|575.8|575.8|574.5|394
1628584800000|2021-08-10 08:40:00|575.8|574.5|576.5|575.3|576.5|575.3|575.8|574.5|242
1628585100000|2021-08-10 08:45:00|576.3|575|576.8|575.5|577|575.8|576.3|575|322
1628585400000|2021-08-10 08:50:00|577|575.8|577|575.8|577.3|576|576.5|575.3|191
1628585700000|2021-08-10 08:55:00|577.3|576|576.8|575.5|577.5|576.3|576.8|575.5|525
1628586000000|2021-08-10 09:00:00|577|575.8|576|574.8|577|575.8|575.8|574.5|384
1628586300000|2021-08-10 09:05:00|575.8|574.5|576.5|575.3|576.5|575.3|575.8|574.5|210
1628586600000|2021-08-10 09:10:00|576.8|575.5|575.8|574.5|576.8|575.5|575.8|574.5|302
1628586900000|2021-08-10 09:15:00|576|574.8|575|573.8|576|574.8|575|573.8|679
1628587200000|2021-08-10 09:20:00|575.3|574|575|573.8|575.3|574|575|573.8|212
1628587500000|2021-08-10 09:25:00|575.3|573.5|573.8|572.5|575.3|573.8|573.5|572.3|337
1628587800000|2021-08-10 09:30:00|574|572.8|574.3|573|574.3|573|572.8|571.5|563
1628588100000|2021-08-10 09:35:00|574|572.8|573.5|572.3|574.3|573|573.5|572.3|578
1628588400000|2021-08-10 09:40:00|573.3|572|573.5|572.3|573.8|572.5|573|571.8|524
1628588700000|2021-08-10 09:45:00|573.8|572.5|573.5|572.3|573.8|572.5|573.3|572|181
1628589000000|2021-08-10 09:50:00|573.8|572.5|573|571.8|573.8|572.5|573|571.8|226
1628589300000|2021-08-10 09:55:00|573.3|572|573|571.8|573.5|572.3|572.8|571.5|299
1628589600000|2021-08-10 10:00:00|573.3|572|572.5|571.3|573.5|572.3|572.3|571|286
1628589900000|2021-08-10 10:05:00|572.3|571|572.8|571.5|573|571.8|572.3|571|142
1628590200000|2021-08-10 10:10:00|573|571.8|572.5|571.3|573|571.8|572.5|571.3|190
1628590500000|2021-08-10 10:15:00|572.8|571.5|572.8|571.5|573|571.8|572.3|571|115
1628590800000|2021-08-10 10:20:00|573|571.8|573.3|572|573.5|572.3|572.8|571.5|295
1628591100000|2021-08-10 10:25:00|573|571.8|574|572.8|574.3|573|573|571.8|439
1628591400000|2021-08-10 10:30:00|574.3|573|574.5|573.3|574.8|573.3|574.3|572.8|225
1628591700000|2021-08-10 10:35:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573.3|163
1628592000000|2021-08-10 10:40:00|574.5|573.3|574.8|573.5|575|573.5|574.5|573.3|142
1628592300000|2021-08-10 10:45:00|575|573.8|575.8|574.5|576|574.8|574.8|573.5|972
1628592600000|2021-08-10 10:50:00|576|574.8|575.5|574.3|576|574.8|575.3|574|224
1628592900000|2021-08-10 10:55:00|575.8|574.5|575.8|574.5|576|574.8|575.5|574.3|217
1628593200000|2021-08-10 11:00:00|575.5|574.3|575.3|574|575.5|574.3|575|573.8|246
1628593500000|2021-08-10 11:05:00|575|573.8|576.3|574.8|576.3|574.8|575|573.8|287
1628593800000|2021-08-10 11:10:00|576|574.5|575.8|574.5|576.3|575|575.8|574.5|148
1628594100000|2021-08-10 11:15:00|575.5|574.3|576.5|575.3|576.5|575.3|575.5|574.3|197
1628594400000|2021-08-10 11:20:00|576.8|575.5|576.3|575|577|575.8|576.3|575|394
1628594700000|2021-08-10 11:25:00|576|574.8|575.8|574.5|576.3|575|575.5|574.3|190
1628595000000|2021-08-10 11:30:00|575.5|574.3|576|574.8|576.3|574.8|575.5|574|205
1628595300000|2021-08-10 11:35:00|575.8|574.5|575.5|574.3|576.3|575|575.3|574|295
1628595600000|2021-08-10 11:40:00|575.8|574.5|575.3|574|576|574.8|575.3|574|231
1628595900000|2021-08-10 11:45:00|575|573.8|575|573.8|575.3|574|575|573.8|499
1628596200000|2021-08-10 11:50:00|574.8|573.5|575.3|573.8|575.5|574.3|574.8|573.5|236
1628596500000|2021-08-10 11:55:00|575|574|575.3|574|575.5|574.3|575|573.8|190
1628596800000|2021-08-10 12:00:00|575|573.8|575.5|574.3|575.8|574.5|575|573.8|245
1628597100000|2021-08-10 12:05:00|575.3|574|575.8|574.5|576|574.8|575.3|574|211
1628597400000|2021-08-10 12:10:00|576|574.8|575.8|574.5|576|574.8|575.3|574|237
1628597700000|2021-08-10 12:15:00|575.5|574.3|575|573.8|575.5|574.3|574.8|573.5|761
1628598000000|2021-08-10 12:20:00|575.3|574|573.8|572.5|575.3|574|573.3|572|367
1628598300000|2021-08-10 12:25:00|574|572.8|573.3|572|574|572.8|572.8|571.5|432
1628598600000|2021-08-10 12:30:00|573.5|572.3|573.8|572.5|574.5|573.3|573.5|572.3|355
1628598900000|2021-08-10 12:35:00|573.5|572.3|574|572.8|574.3|573|573.5|572.3|492
1628599200000|2021-08-10 12:40:00|573.8|572.5|573|571.8|574|572.8|572.8|571.5|422
1628599500000|2021-08-10 12:45:00|573.3|572|573.3|572|573.5|572.3|573|571.8|301
1628599800000|2021-08-10 12:50:00|573|571.8|573.3|572|573.3|572|572|570.5|2118
1628600100000|2021-08-10 12:55:00|573.5|572.3|574.5|573.3|574.5|573.3|573.5|572.3|324
1628600400000|2021-08-10 13:00:00|574.3|573|576|574.8|576|574.8|574.3|573|1558
1628600700000|2021-08-10 13:05:00|575.8|574.5|574.3|572.8|575.8|574.5|573.3|572|732
1628601000000|2021-08-10 13:10:00|574.5|573|573.3|572|574.5|573.3|573.3|571.8|343
1628601300000|2021-08-10 13:15:00|573.5|571.8|572.3|571|573.5|572.3|572|570.8|758
1628601600000|2021-08-10 13:20:00|572|570.8|573.5|572.3|573.5|572.3|572|570.8|219
1628601900000|2021-08-10 13:25:00|573.3|572|572.8|571.5|573.5|572.3|572.5|571.3|230
1628602200000|2021-08-10 13:30:00|572.5|571.3|574.5|573.3|575.3|573.8|572.3|571|543
1628602500000|2021-08-10 13:35:00|574.8|573.5|574.5|573.3|575.3|574|574|572.8|444
1628602800000|2021-08-10 13:40:00|574.8|573.5|575|573.8|575.3|574|574.8|573.5|318
1628603100000|2021-08-10 13:45:00|574.8|573.5|574.8|573.5|574.8|573.5|573.3|572|472
1628603400000|2021-08-10 13:50:00|574.5|573.3|576|574.8|576.3|575|574.5|573.3|612
1628603700000|2021-08-10 13:55:00|576.3|575|579.3|578|579.3|578|576|574.8|1365
1628604000000|2021-08-10 14:00:00|579.5|577.8|581|579.8|581.8|580.5|579.3|577.8|2229
1628604300000|2021-08-10 14:05:00|581.3|580|582.8|581.5|583.3|582|581|579.8|1498
1628604600000|2021-08-10 14:10:00|583|581.8|582.5|581.3|583.5|582|581.8|580.3|911
1628604900000|2021-08-10 14:15:00|582.3|581|582|580.8|583|581.8|581.8|580.5|769
1628605200000|2021-08-10 14:20:00|581.8|580.5|581.8|580.5|582.8|581.5|581.3|580|740
1628605500000|2021-08-10 14:25:00|582|580.8|582.5|581.3|582.8|581.5|581.5|580.3|711
1628605800000|2021-08-10 14:30:00|582.8|581.5|582.5|581.3|583|581.8|582|580.8|1248
1628606100000|2021-08-10 14:35:00|582.8|581.5|582.3|580.8|582.8|581.5|581.5|580.3|605
1628606400000|2021-08-10 14:40:00|582.5|581|580.5|579.3|582.5|581.3|580.3|579|943
1628606700000|2021-08-10 14:45:00|580.8|579.5|582.5|581.3|582.5|581.3|580.8|579.5|403
1628607000000|2021-08-10 14:50:00|582.3|581|582.3|581|583|581.8|581.8|580.5|1397
1628607300000|2021-08-10 14:55:00|582.5|581.3|582.3|581|583|581.8|581.8|580.5|444
1628607600000|2021-08-10 15:00:00|582.5|581.3|582.3|581|582.8|581.5|581.5|580.3|1269
1628607900000|2021-08-10 15:05:00|582.5|581.3|582.3|581|583|581.8|582|580.8|5456
1628608200000|2021-08-10 15:10:00|582.5|581.3|581.5|580.3|582.5|581.3|581|579.8|2693
1628608500000|2021-08-10 15:15:00|581.8|580.5|581.3|580|582.3|581|581|579.8|657
1628608800000|2021-08-10 15:20:00|581.5|580.3|582.3|581|582.5|581.3|581.5|580.3|763
1628609100000|2021-08-10 15:25:00|582.5|581.3|581.5|580.3|582.5|581.3|581.5|580.3|2934
1628609400000|2021-08-10 15:30:00|581.3|580|581.5|580.3|582.3|580.8|581.3|580|3430
1628609700000|2021-08-10 15:35:00|581.8|580.5|582|580.8|582.3|581|581.3|580|389
1628610000000|2021-08-10 15:40:00|581.8|580.5|581.3|580|581.8|580.5|581|579.8|1213
1628610300000|2021-08-10 15:45:00|581|579.8|581|579.8|581.3|580|580.5|579.3|1604
1628610600000|2021-08-10 15:50:00|580.8|579.5|581|579.8|581.3|580|580.5|579.3|312
1628610900000|2021-08-10 15:55:00|580.8|579.5|581.3|580|581.8|580.3|580.8|579.5|475
1628611200000|2021-08-10 16:00:00|581.5|580.3|581.5|580.3|581.8|580.5|581|579.8|322
1628611500000|2021-08-10 16:05:00|581.8|580.5|582|580.8|582|580.8|581.5|580.3|502
1628611800000|2021-08-10 16:10:00|581.8|580.5|582.3|581|582.5|581.3|581.5|580.3|597
1628612100000|2021-08-10 16:15:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|1225
1628612400000|2021-08-10 16:20:00|583|581.3|583|581.8|583.3|582|582.8|581.3|647
1628612700000|2021-08-10 16:25:00|583.3|582|582.8|581.5|583.3|582|582.8|581.5|445
1628613000000|2021-08-10 16:30:00|583|581.8|583.5|582|583.5|582.3|582.8|581.5|747
1628613300000|2021-08-10 16:35:00|583.3|582.3|583.5|582.3|583.8|582.5|583.3|582|333
1628613600000|2021-08-10 16:40:00|583.3|582|583.8|582.5|584.3|583|583.3|582|269
1628613900000|2021-08-10 16:45:00|584|582.8|583.3|582|584|582.8|583|581.8|180
1628614200000|2021-08-10 16:50:00|583|581.8|583.5|582|583.5|582.3|583|581.8|343
1628614500000|2021-08-10 16:55:00|583.3|582.3|583|581.8|583.5|582.3|583|581.8|131
1628614800000|2021-08-10 17:00:00|583.3|581.5|582.8|581.5|583.3|581.8|582.5|581.3|138
1628615100000|2021-08-10 17:05:00|583|581.8|582.3|581|583|581.8|582.3|581|257
1628615400000|2021-08-10 17:10:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581.3|233
1628615700000|2021-08-10 17:15:00|583|581.8|583|581.8|583.3|582|582.8|581.5|208
1628616000000|2021-08-10 17:20:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|168
1628616300000|2021-08-10 17:25:00|582.8|581.5|582.8|581.5|583|581.8|582.8|581.5|86
1628616600000|2021-08-10 17:30:00|583|581.8|583|581.8|583|581.8|582.8|581.5|173
1628616900000|2021-08-10 17:35:00|582.8|581.5|582.5|581.3|583|581.8|582.5|581.3|3396
1628617200000|2021-08-10 17:40:00|582.8|581.5|582.3|581|582.8|581.5|582.3|581|119
1628617500000|2021-08-10 17:45:00|582.5|581.3|582.3|581|582.5|581.3|582|580.5|106
1628617800000|2021-08-10 17:50:00|582|580.8|582.3|581|582.3|581|581.8|580.5|119
1628618100000|2021-08-10 17:55:00|582.5|581.3|581.8|580.5|582.5|581.3|581.8|580.5|94
1628618400000|2021-08-10 18:00:00|581.5|580.3|581.8|580.5|582.3|581|581.5|580.3|243
1628618700000|2021-08-10 18:05:00|581.5|580.3|581.8|580.5|582|580.8|581.5|580.3|75
1628619000000|2021-08-10 18:10:00|582|580.8|581|579.8|582|580.8|581|579.8|126
1628619300000|2021-08-10 18:15:00|580.8|579.5|580.8|579.5|581|579.8|580.3|579|260
1628619600000|2021-08-10 18:20:00|580.5|579.3|580.3|579|580.8|579.5|580.3|579|477
1628619900000|2021-08-10 18:25:00|580|578.8|579.8|578.5|580.3|579|579.5|578.3|706
1628620200000|2021-08-10 18:30:00|579.5|578.3|580.3|579|580.5|579|579.5|578.3|140
1628620500000|2021-08-10 18:35:00|580.5|579.3|580.8|579.3|580.8|579.5|580.3|579.3|32
1628620800000|2021-08-10 18:40:00|580.5|579|580.5|579.3|580.5|579.3|580.3|579|32
1628621100000|2021-08-10 18:45:00|580.8|579.5|581.3|580|581.5|580|580.5|579.3|59
1628621400000|2021-08-10 18:50:00|581|579.8|581.3|580|581.3|580|581|579.8|49
1628621700000|2021-08-10 18:55:00|581.5|580.3|581.3|580|581.5|580.3|581.3|579.8|5
1628622000000|2021-08-10 19:00:00|581|579.8|581.3|580|581.3|580|581|579.8|2
1628622300000|2021-08-10 19:05:00|581|579.8|581|579.8|581.3|579.8|580.8|579.5|13
1628622600000|2021-08-10 19:10:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|7
1628622900000|2021-08-10 19:15:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579.3|34
1628623200000|2021-08-10 19:20:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579.3|8
1628623500000|2021-08-10 19:25:00|581|579.8|581|579.8|581|579.8|581|579.8|7
1628623800000|2021-08-10 19:30:00|580.8|579.5|580.8|579.5|581|579.5|580.8|579.3|16
1628624100000|2021-08-10 19:35:00|||||||||1
1628624400000|2021-08-10 19:40:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579.3|9
1628624700000|2021-08-10 19:45:00|581|579.8|581|579.8|581|579.8|580.8|579.5|22
1628625000000|2021-08-10 19:50:00|581.3||581||581.3||581||13
1628625300000|2021-08-10 19:55:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.3|292
1628625600000|2021-08-10 20:00:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|1110
1628625900000|2021-08-10 20:05:00|||||||||25
1628626200000|2021-08-10 20:10:00|||||||||2
1628626500000|2021-08-10 20:15:00|581|579.8|581|579.8|581.3|580|581|579.8|106
1628626800000|2021-08-10 20:20:00|581.3|580|581.3|580|581.3|580|581.3|580|1029
1628627100000|2021-08-10 20:25:00|581|579.8|581.3|579.8|581.3|579.8|581|579.8|107
1628627400000|2021-08-10 20:30:00|581|579.3|581|579.8|581|579.8|580.8|579.3|42
1628627700000|2021-08-10 20:35:00|581.3|580|581.8|580.3|581.8|580.3|581|580|46
1628628000000|2021-08-10 20:40:00|581.5|580.5|581.5|580.3|581.5|580.5|581.3|579.8|79
1628628300000|2021-08-10 20:45:00|581.3|580|581|579.8|581.5|580.3|580.8|579.5|130
1628628600000|2021-08-10 20:50:00|581.3|580|581.5|580.3|581.5|580.3|581|580|26
1628628900000|2021-08-10 20:55:00|581.3|580|581.8|579.8|581.8|580.3|581.3|579.8|29
1628629200000|2021-08-10 21:00:00|582|579.5|582|579.8|582|579.8|582|579.5|10
1628629500000|2021-08-10 21:05:00||580||579.8||580||579.8|0
1628629800000|2021-08-10 21:10:00|582.3|580|582.3|580|582.3|580|582.3|580|0
1628632500000|2021-08-10 21:55:00|||||||||3
1628643600000|2021-08-11 01:00:00|580.5|579|580|578.8|580.5|579.3|579.5|578.3|48
1628643900000|2021-08-11 01:05:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578|33
1628644200000|2021-08-11 01:10:00|579.8|578.5|580.5|579.3|580.5|579.3|579.8|578.3|24
1628644500000|2021-08-11 01:15:00|580.3|579|580.8|579.5|581.3|580|580.3|579|14
1628644800000|2021-08-11 01:20:00|581|579.8|581|579.5|581.3|580|580.8|579.5|12
1628645100000|2021-08-11 01:25:00|580.8|579.8|580.5|579.3|581.3|579.8|580.5|579.3|5
1628645400000|2021-08-11 01:30:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579|7
1628645700000|2021-08-11 01:35:00|580.3|579|580|578.8|580.5|579.3|580|578.8|11
1628646000000|2021-08-11 01:40:00|580.3|578.5|580.3|579|580.5|579.3|580.3|578.5|10
1628646300000|2021-08-11 01:45:00|580|578.8|580.3|579|580.3|579|580|578.8|4
1628646600000|2021-08-11 01:50:00|580.5|578.8|580.5|579.3|580.5|579.3|580.5|578.8|8
1628646900000|2021-08-11 01:55:00|580.3|579|580|578.8|580.5|579.3|579.8|578.5|17
1628647200000|2021-08-11 02:00:00|580.3|579|579.8|578.5|580.3|579|579.8|578.5|15
1628647500000|2021-08-11 02:05:00|580|578.8|580|578.8|580|578.8|580|578.8|32
1628647800000|2021-08-11 02:10:00|580.3|579|580.3|579|580.3|579|580.3|579|6
1628648100000|2021-08-11 02:15:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|65
1628648400000|2021-08-11 02:20:00|580.5|579.3|581|579.8|581|579.8|580.5|579|78
1628648700000|2021-08-11 02:25:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|26
1628649000000|2021-08-11 02:30:00|580.5|579.3|580.5|579.3|580.8|579.5|580.5|579.3|45
1628649300000|2021-08-11 02:35:00|580.3|579|580|578.8|580.5|579|580|578.8|66
1628649600000|2021-08-11 02:40:00|579.8|578.5|579.8|578.5|580|578.5|579.8|578.5|8
1628649900000|2021-08-11 02:45:00|579.5|578.3|579.5|578.3|579.5|578.3|579.5|578|48
1628650200000|2021-08-11 02:50:00|579.3|578|579.8|578.5|579.8|578.5|579.3|578|21
1628650500000|2021-08-11 02:55:00|580||579.8||580||579.8||5
1628650800000|2021-08-11 03:00:00|579.5|578.3|579.8|578.5|579.8|578.5|579.5|578.3|10
1628651100000|2021-08-11 03:05:00|579.5|578.3|579|577.8|579.8|578.3|579|577.5|13
1628651400000|2021-08-11 03:10:00|579.3||579||579.3||579||8
1628651700000|2021-08-11 03:15:00|579.3|578|578.5|577.3|579.3|578|578.5|577.3|60
1628652000000|2021-08-11 03:20:00|578.8|577|578.3|577|578.8|577.3|578|576.8|64
1628652300000|2021-08-11 03:25:00|578.5|577.3|579|577.8|579|577.8|578.5|577.3|36
1628652600000|2021-08-11 03:30:00|579.3|578|579.3|578|579.5|578.3|579.3|578|106
1628652900000|2021-08-11 03:35:00|579|577.8|579.3|577.8|579.3|577.8|579|577.8|61
1628653200000|2021-08-11 03:40:00|579|578|579.5|578|579.5|578|579|577.8|5
1628653500000|2021-08-11 03:45:00|579.3|578.3|579.8|578.5|579.8|578.5|579.3|578|3
1628653800000|2021-08-11 03:50:00|579.5|578.3|579.5|578.3|579.8|578.3|579.5|578|21
1628654100000|2021-08-11 03:55:00|579.8|578.5|579.8|578.5|579.8|578.5|579.5|578.5|6
1628654400000|2021-08-11 04:00:00|579.5|578.3|579.8|578.5|579.8|578.5|579.5|578.3|7
1628654700000|2021-08-11 04:05:00|580|578.3|579.5|578.3|580|578.5|579.5|578.3|521
1628655000000|2021-08-11 04:10:00|579.3|578|579.5|578|579.5|578.3|579.3|578|10
1628655300000|2021-08-11 04:15:00|579.3|578.3|579.8|578.3|579.8|578.5|579.3|578.3|8
1628655600000|2021-08-11 04:20:00|579.5|578|579.3|578|579.5|578.3|579.3|578|4
1628655900000|2021-08-11 04:25:00|579.5||579.3||579.5||579.3||3
1628656200000|2021-08-11 04:30:00|579.5|578.3|579|577.5|579.5|578.3|578.8|577.5|11
1628656500000|2021-08-11 04:35:00|578.8|577.8|579|577.5|579|577.8|578.8|577.5|24
1628656800000|2021-08-11 04:40:00|578.8|577.8|579|577.8|579.3|577.8|578.8|577.5|8
1628657100000|2021-08-11 04:45:00|579.3|578|579|577.8|579.3|578|579|577.8|6
1628657400000|2021-08-11 04:50:00|579.3|578|579.5|578|579.5|578|579.3|578|19
1628657700000|2021-08-11 04:55:00|579.3|578.3|579.3|578|579.5|578.3|579.3|578|12
1628658000000|2021-08-11 05:00:00|579.5|578.3|579.5|578|579.5|578.3|579.3|578|4
1628658300000|2021-08-11 05:05:00|579.3|578.3|579.8|578.5|580|578.5|579.3|578|0
1628658600000|2021-08-11 05:10:00|579.5|578.3|579.5|578.3|579.8|578.5|579.5|578.3|1
1628658900000|2021-08-11 05:15:00|579.8||579.5||579.8||579.5||2
1628659200000|2021-08-11 05:20:00|579.8|578|579.5|578.3|579.8|578.3|579.3|578|9
1628659500000|2021-08-11 05:25:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|1
1628659800000|2021-08-11 05:30:00|579.8|578.5|580.3|579|580.3|579|579.5|578.3|61
1628660100000|2021-08-11 05:35:00|580|578.8|580|578.5|580.3|578.8|579.8|578.5|15
1628660400000|2021-08-11 05:40:00|579.8|578.8|580|578.8|580|578.8|579.5|578.3|93
1628660700000|2021-08-11 05:45:00|579.8|578.5|580.5|579.3|580.5|579.3|579.8|578.5|43
1628661000000|2021-08-11 05:50:00|580.8|579.5|581|579.8|581.3|580|580.5|579.3|143
1628661300000|2021-08-11 05:55:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|15
1628661600000|2021-08-11 06:00:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|22
1628661900000|2021-08-11 06:05:00|581|579.8|581.3|580|581.5|580.3|580.8|579.5|132
1628662200000|2021-08-11 06:10:00|581.5|580.3|581.5|580.3|581.8|580.5|581.3|580|55
1628662500000|2021-08-11 06:15:00|581.8|580.5|582.3|580.8|582.5|581.3|581.5|580|105
1628662800000|2021-08-11 06:20:00|582|581|582.3|581|582.3|581|582|580.8|51
1628663100000|2021-08-11 06:25:00|582.5|581.3|583|581.8|583|581.8|582.3|581|43
1628663400000|2021-08-11 06:30:00|583.3|582|582.8|581.5|583.5|582|582.8|581.3|66
1628663700000|2021-08-11 06:35:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|19
1628664000000|2021-08-11 06:40:00|583|581.8|582.5|581.3|583|581.8|582.3|581|89
1628664300000|2021-08-11 06:45:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|82
1628664600000|2021-08-11 06:50:00|583.3|582|583.5|582|583.8|582.3|583|581.8|237
1628664900000|2021-08-11 06:55:00|583.3|582.3|583.5|582.3|583.5|582.3|583|581.8|50
1628665200000|2021-08-11 07:00:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|212
1628665500000|2021-08-11 07:05:00|583.3|582|584|582.8|584.3|582.8|583.3|582|142
1628665800000|2021-08-11 07:10:00|584.3|583|584|582.8|584.5|583|584|582.8|121
1628666100000|2021-08-11 07:15:00|583.8|582.5|583.3|582|583.8|582.5|583.3|582|343
1628666400000|2021-08-11 07:20:00|583|581.8|583|581.8|583.5|582.3|583|581.8|77
1628666700000|2021-08-11 07:25:00|583.3|582|582.8|581.5|583.3|582|582.5|581.3|99
1628667000000|2021-08-11 07:30:00|583|581.8|582.5|581.3|583|581.8|582|580.8|112
1628667300000|2021-08-11 07:35:00|582.3|581|582.3|581|582.5|581.3|582|580.8|107
1628667600000|2021-08-11 07:40:00|582.5|581.3|582.8|581.5|583.3|582|582.5|581.3|474
1628667900000|2021-08-11 07:45:00|582.5|581.3|582|580.8|582.8|581.5|581.8|580.5|367
1628668200000|2021-08-11 07:50:00|581.8|580.5|582.5|581.3|582.5|581.3|581.8|580.5|236
1628668500000|2021-08-11 07:55:00|582.8|581.5|581.8|580.5|582.8|581.5|581.8|580.5|338
1628668800000|2021-08-11 08:00:00|582|580.8|582.3|581|582.3|581|581.8|580.5|417
1628669100000|2021-08-11 08:05:00|582.5|581.3|581.8|580.5|582.5|581.3|581.8|580.5|396
1628669400000|2021-08-11 08:10:00|582|580.8|582|580.8|582|580.8|581.8|580.5|113
1628669700000|2021-08-11 08:15:00|581.8|580.5|581.8|580.5|582.3|581|581.8|580.5|463
1628670000000|2021-08-11 08:20:00|582|580.8|581.8|580.5|582|580.8|581.8|580.5|287
1628670300000|2021-08-11 08:25:00|582|580.8|582|580.8|582.5|581.3|581.3|580|1081
1628670600000|2021-08-11 08:30:00|581.8|580.5|582.8|581.5|583|581.8|581.5|580.3|1583
1628670900000|2021-08-11 08:35:00|583|581.8|582.8|581.5|583.5|582.3|582.5|581.3|308
1628671200000|2021-08-11 08:40:00|583|581.8|582.3|581|583|581.8|582.3|581|218
1628671500000|2021-08-11 08:45:00|582|580.8|581.3|580|582|580.8|581.3|579.8|435
1628671800000|2021-08-11 08:50:00|581|579.8|581.3|580|581.5|580.3|581|579.8|368
1628672100000|2021-08-11 08:55:00|581.5|579.8|581.3|580|581.5|580.3|581|579.8|392
1628672400000|2021-08-11 09:00:00|581|579.8|581|579.8|581.8|580.5|581|579.8|248
1628672700000|2021-08-11 09:05:00|581.3|580|580|578.8|581.3|580|580|578.8|468
1628673000000|2021-08-11 09:10:00|580.3|579|580.5|579.3|580.5|579.3|580|578.8|329
1628673300000|2021-08-11 09:15:00|580.3|579|580.3|579|580.8|579.5|580|578.8|622
1628673600000|2021-08-11 09:20:00|580|578.8|580.5|579.3|580.8|579.5|580|578.8|317
1628673900000|2021-08-11 09:25:00|580.3|579|580.3|579|580.8|579.5|580.3|579|372
1628674200000|2021-08-11 09:30:00|580.5|579.3|581.3|580|581.8|580.5|580.5|579.3|268
1628674500000|2021-08-11 09:35:00|581.5|580.3|581.3|580|581.8|580.5|581|579.8|189
1628674800000|2021-08-11 09:40:00|581.5|580.3|581.8|580.5|582|580.5|581.3|580|560
1628675100000|2021-08-11 09:45:00|582|580.8|581.5|580.3|582|580.8|581.5|580.3|108
1628675400000|2021-08-11 09:50:00|581.8|580.5|582.3|581|582.3|581|581.5|580.3|405
1628675700000|2021-08-11 09:55:00|582.5|580.8|582.5|581.3|582.5|581.3|582|580.8|221
1628676000000|2021-08-11 10:00:00|582.3|581|582.5|581.3|583.5|582.3|582.3|581|286
1628676300000|2021-08-11 10:05:00|582.8|581.5|582.3|581|583|581.8|582.3|581|289
1628676600000|2021-08-11 10:10:00|582|580.8|576.5|575|582.3|581|574.8|573.5|2548
1628676900000|2021-08-11 10:15:00|576.8|575.3|575|573.8|576.8|575.5|572.8|571.3|1471
1628677200000|2021-08-11 10:20:00|575.3|574|575.8|574.5|576|574.5|574.8|573.5|682
1628677500000|2021-08-11 10:25:00|575.5|574.3|575.5|574.3|576|574.8|574.3|573|806
1628677800000|2021-08-11 10:30:00|575.8|574.5|576.5|575.3|576.5|575.3|575.3|574|607
1628678100000|2021-08-11 10:35:00|576.3|575|577|575.8|577|575.8|575.8|574.5|5663
1628678400000|2021-08-11 10:40:00|577.3|576|577.8|576.3|577.8|576.5|576.8|575.5|585
1628678700000|2021-08-11 10:45:00|577.5|576.5|577|575.8|577.8|576.5|576.8|575.5|195
1628679000000|2021-08-11 10:50:00|576.8|575.5|576.5|575.3|577.3|576|576.5|575.3|314
1628679300000|2021-08-11 10:55:00|576.3|575|575.8|574.5|576.8|575.5|575.8|574.5|203
1628679600000|2021-08-11 11:00:00|576|574.8|575|573.5|576.3|575|574.8|573.5|1052
1628679900000|2021-08-11 11:05:00|574.8|573.8|576|574.8|576.3|575|574.5|573.3|396
1628680200000|2021-08-11 11:10:00|575.8|574.5|575.3|574|576|574.8|575|573.8|654
1628680500000|2021-08-11 11:15:00|575.5|574.3|575.5|574.3|576|574.8|575|573.8|309
1628680800000|2021-08-11 11:20:00|575.3|574|575.3|574|575.5|574.3|575|573.8|190
1628681100000|2021-08-11 11:25:00|575.5|574.3|576|574.8|576.3|575|575.5|574.3|540
1628681400000|2021-08-11 11:30:00|575.8|574.5|576|574.8|576.3|575|575.3|574|184
1628681700000|2021-08-11 11:35:00|575.8|574.5|576|574.8|576.3|575|575.8|574.5|551
1628682000000|2021-08-11 11:40:00|575.8|574.5|576.3|574.8|576.5|575.3|575.8|574.5|177
1628682300000|2021-08-11 11:45:00|576|575|575.5|574.3|576.3|575|575.5|574|343
1628682600000|2021-08-11 11:50:00|575.8|574.5|575.5|574.3|576|574.8|575.3|574|273
1628682900000|2021-08-11 11:55:00|575.3|574|574.5|573|575.5|574.3|574.3|573|304
1628683200000|2021-08-11 12:00:00|574.3|573.3|573|571.8|574.8|573.5|572.8|571.5|1101
1628683500000|2021-08-11 12:05:00|572.8|571.5|571.3|570|573|571.8|569.5|568.3|2053
1628683800000|2021-08-11 12:10:00|571|569.8|571.5|570.3|572|570.8|570.5|569|351
1628684100000|2021-08-11 12:15:00|571.3|570|571.3|570|571.5|570.3|570.8|569.5|423
1628684400000|2021-08-11 12:20:00|571|569.8|571|569.8|571.3|570|570.5|569.3|313
1628684700000|2021-08-11 12:25:00|570.8|569.5|571.8|570.5|572|570.8|570.8|569.3|470
1628685000000|2021-08-11 12:30:00|572|570.8|574.8|573.5|576|574.8|572|570.8|932
1628685300000|2021-08-11 12:35:00|575|573.8|577|575.8|577.3|576|574.5|573.3|477
1628685600000|2021-08-11 12:40:00|577.3|576|575.3|574|577.5|576.3|575.3|574|525
1628685900000|2021-08-11 12:45:00|575.5|574.3|575.5|574.3|577|575.8|575|573.8|544
1628686200000|2021-08-11 12:50:00|575.3|574|574.5|573.3|575.5|574.3|574.3|573|2784
1628686500000|2021-08-11 12:55:00|574.8|573.5|574.8|573.5|575.5|574.3|574.3|573|921
1628686800000|2021-08-11 13:00:00|574.5|573.3|573.3|571.8|576.8|575.5|573|571.8|8453
1628687100000|2021-08-11 13:05:00|573|572|573.3|572|574|572.8|572.8|571.3|2885
1628687400000|2021-08-11 13:10:00|573|571.8|573|571.8|573.3|572|570.8|569.5|2197
1628687700000|2021-08-11 13:15:00|572.8|571.5|573.3|571.8|573.5|572.3|572|570.8|587
1628688000000|2021-08-11 13:20:00|573|572|574|572.8|574.3|573|572.3|571|598
1628688300000|2021-08-11 13:25:00|574.3|573|575.5|574|575.5|574.3|574|572.8|1285
1628688600000|2021-08-11 13:30:00|575.3|574.3|574|572.8|576.5|575.3|574|572.8|1069
1628688900000|2021-08-11 13:35:00|573.8|572.5|575|573.8|575.3|574|573.3|572|894
1628689200000|2021-08-11 13:40:00|575.3|574|575|573.8|575.8|574.5|574.5|573.3|323
1628689500000|2021-08-11 13:45:00|574.8|573.5|574.8|573.3|575.3|574|574|572.5|893
1628689800000|2021-08-11 13:50:00|574.5|573.5|573.8|572.5|575|573.8|573.8|572.5|438
1628690100000|2021-08-11 13:55:00|574|572.8|573.3|572|574|572.8|573|571.8|579
1628690400000|2021-08-11 14:00:00|573|571.8|573|571.8|573.8|572.5|572.3|571|528
1628690700000|2021-08-11 14:05:00|572.8|571.5|573.8|572.5|574.3|573|572.8|571.3|616
1628691000000|2021-08-11 14:10:00|574|572.8|575.3|574|575.8|574.3|573.8|572.5|671
1628691300000|2021-08-11 14:15:00|575|573.8|576.3|575|576.8|575.5|575|573.8|490
1628691600000|2021-08-11 14:20:00|576.5|575.3|575.8|574.5|576.8|575.5|575.8|574.3|1078
1628691900000|2021-08-11 14:25:00|575.5|574.3|576|574.5|576.5|575.3|575.5|574.3|410
1628692200000|2021-08-11 14:30:00|575.8|574.8|574.8|573.5|576.8|575.5|574.3|573|658
1628692500000|2021-08-11 14:35:00|574.5|573.3|575.5|574.3|575.5|574.3|573.8|572.5|495
1628692800000|2021-08-11 14:40:00|575.3|574|576.5|575.3|577|575.8|574.8|573.5|383
1628693100000|2021-08-11 14:45:00|576.3|575|577.8|576.5|578|576.8|576|574.8|724
1628693400000|2021-08-11 14:50:00|578|576.8|578.3|577|578.5|577.3|577.5|576.3|338
1628693700000|2021-08-11 14:55:00|578.5|577.3|577.3|576|578.5|577.3|577|575.8|698
1628694000000|2021-08-11 15:00:00|577.5|576.3|578|576.8|578.5|577.3|577.3|576|2465
1628694300000|2021-08-11 15:05:00|578.3|577|576.3|575|579|577.8|576|574.8|1151
1628694600000|2021-08-11 15:10:00|576.5|575.3|576.5|575|576.8|575.5|576|574.5|1379
1628694900000|2021-08-11 15:15:00|576.3|575.3|577|575.8|577|575.8|576|574.8|931
1628695200000|2021-08-11 15:20:00|576.8|575.5|577.8|576.5|578|576.8|576.8|575.5|909
1628695500000|2021-08-11 15:25:00|577.5|576.3|577.5|576.3|578.3|577|576.8|575.5|2967
1628695800000|2021-08-11 15:30:00|577|576|577.8|576.3|577.8|576.5|576.8|575.5|1633
1628696100000|2021-08-11 15:35:00|577.5|576.5|576|574.8|577.8|576.5|576|574.8|643
1628696400000|2021-08-11 15:40:00|576.3|575|574.8|573.5|576.3|575|574.3|573|684
1628696700000|2021-08-11 15:45:00|574.5|573.3|574.5|573.3|575|573.8|573.5|572.3|2491
1628697000000|2021-08-11 15:50:00|574.8|573.5|576|574.8|576|574.8|574.8|573.5|350
1628697300000|2021-08-11 15:55:00|576.3|575.3|576|574.5|576.5|575.3|575.8|574.5|1016
1628697600000|2021-08-11 16:00:00|575.8|574.8|575.8|574.5|576.5|575.3|575.8|574.5|526
1628697900000|2021-08-11 16:05:00|576|574.8|576.3|575|576.5|575.3|576|574.8|344
1628698200000|2021-08-11 16:10:00|576.5|575.3|575.8|574.5|576.5|575.3|575.8|574.5|1141
1628698500000|2021-08-11 16:15:00|576|574.8|576.5|575.3|576.5|575.3|575.3|574|444
1628698800000|2021-08-11 16:20:00|576.3|575|576.8|575.5|577|575.5|576.3|575|398
1628699100000|2021-08-11 16:25:00|577|575.8|577.3|576|577.3|576|577|575.5|321
1628699400000|2021-08-11 16:30:00|577.5|576.3|578|576.8|578.3|577|577.3|576.3|511
1628699700000|2021-08-11 16:35:00|578.3|577|580.5|579|580.5|579|578.3|576.8|548
1628700000000|2021-08-11 16:40:00|580.8|579.3|581|579.5|581.5|580.3|580.5|579|466
1628700300000|2021-08-11 16:45:00|581.3|579.8|582|580.5|582|580.8|581|579.5|3320
1628700600000|2021-08-11 16:50:00|582.3|580.8|583|581.8|583|581.8|582|580.5|500
1628700900000|2021-08-11 16:55:00|583.3|582|584|582.8|584.3|583|583|581.8|665
1628701200000|2021-08-11 17:00:00|584.3|583|585|583.8|585.3|584|584.3|582.8|655
1628701500000|2021-08-11 17:05:00|585.3|584|584.5|583|585.8|584.5|584.3|583|1524
1628701800000|2021-08-11 17:10:00|584.8|583.3|585|583.5|585|583.8|584.3|583|320
1628702100000|2021-08-11 17:15:00|584.8|583.8|585.5|584|585.8|584.5|584.8|583.5|261
1628702400000|2021-08-11 17:20:00|585.8|584.3|585.3|584|585.8|584.5|585|583.8|156
1628702700000|2021-08-11 17:25:00|585.5|584.3|586.3|585|586.5|585.3|585.3|584|292
1628703000000|2021-08-11 17:30:00|586.5|585.3|587|585.8|587.3|585.8|586.3|585.3|291
1628703300000|2021-08-11 17:35:00|587.3|586|587|585.8|587.3|586|586.3|585|194
1628703600000|2021-08-11 17:40:00|587.3|586|587|585.5|587.8|586.5|587|585.5|192
1628703900000|2021-08-11 17:45:00|586.8|585.8|586.5|585.3|587|585.8|586.5|585|144
1628704200000|2021-08-11 17:50:00|586.8|585.5|586.5|585|587|585.8|586|584.8|1139
1628704500000|2021-08-11 17:55:00|586.3|585.3|586.5|585.3|586.8|585.5|586|584.8|90
1628704800000|2021-08-11 18:00:00|586.3|585|585.8|584.5|586.8|585.5|585.3|584|160
1628705100000|2021-08-11 18:05:00|585.5|584.3|586.3|585|586.5|585.3|585.5|584.3|877
1628705400000|2021-08-11 18:10:00|586.5|585.3|587|585.5|587|585.8|586.3|585|122
1628705700000|2021-08-11 18:15:00|586.8|585.8|587|585.8|587|585.8|586.5|585.3|284
1628706000000|2021-08-11 18:20:00|587.3|586|586.5|585.3|587.3|586|586.3|585|176
1628706300000|2021-08-11 18:25:00|586.3|585|587.3|586|587.5|586.3|586|584.8|538
1628706600000|2021-08-11 18:30:00|587|585.8|587.3|585.8|587.5|586.3|586.8|585.5|441
1628706900000|2021-08-11 18:35:00|587|586|587.3|586|587.5|586.3|587|585.8|73
1628707200000|2021-08-11 18:40:00|587.5|586.3|587.5|586.3|587.8|586.5|587.3|586.3|44
1628707500000|2021-08-11 18:45:00|587.8|586|587.8|586.3|587.8|586.5|587.5|586|59
1628707800000|2021-08-11 18:50:00|587.5|586|587.5|586.3|587.8|586.3|587.5|586|28
1628708100000|2021-08-11 18:55:00|||||||||4
1628708400000|2021-08-11 19:00:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|19
1628708700000|2021-08-11 19:05:00|587.8|586.5|587.8|586.5|587.8|586.5|587.5|586.5|83
1628709000000|2021-08-11 19:10:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|70
1628709300000|2021-08-11 19:15:00|587.5|586.3|587.5|586.3|587.5|586.3|587.5|586.3|43
1628709600000|2021-08-11 19:20:00|587.8||587.5||587.8||587.5||18
1628709900000|2021-08-11 19:25:00|587.8|586.5|587.8|586.5|587.8|586.5|587.8|586.5|30
1628710200000|2021-08-11 19:30:00|||||||||4
1628710500000|2021-08-11 19:35:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|28
1628710800000|2021-08-11 19:40:00|588|586.8|588|586.8|588|586.8|588|586.5|10
1628711100000|2021-08-11 19:45:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|16
1628711400000|2021-08-11 19:50:00|587.5|586.3|587.8|586.3|587.8|586.5|587.5|586.3|28
1628711700000|2021-08-11 19:55:00|588|586.5|588|586.8|588|586.8|587.8|586.3|61
1628712000000|2021-08-11 20:00:00|588.3|587|588.3|587|588.5|587.3|588.3|587|2325
1628712300000|2021-08-11 20:05:00|588|586.8|588|586.8|588.3|587|588|586.8|20
1628712600000|2021-08-11 20:10:00|588.3|587|588.3|586.8|588.3|587|588|586.8|33
1628712900000|2021-08-11 20:15:00|588|587|588.3|587|588.3|587|588|586.8|14
1628713200000|2021-08-11 20:20:00|||||||||1
1628713500000|2021-08-11 20:25:00|588.5|587.3|588.3|587|588.5|587.3|588.3|587|62
1628713800000|2021-08-11 20:30:00|588.5|587.3|588.8|587.5|588.8|587.5|588.5|587.3|21
1628714100000|2021-08-11 20:35:00|588.5|587.3|588.5|587.3|588.5|587.3|588.5|587.3|26
1628714400000|2021-08-11 20:40:00|||||||||11
1628714700000|2021-08-11 20:45:00|588.3|587|588.8|587.5|589|587.8|588.3|587|76
1628715000000|2021-08-11 20:50:00|588.5|587.3|588.3|587|588.8|587.3|588.3|587|14
1628715300000|2021-08-11 20:55:00|588.5|587.3|588.8|587.5|589|587.8|588.3|587|95
1628715600000|2021-08-11 21:00:00|587.5|587.3|588.5|586.3|588.8|587.3|587.5|586.3|2
1628715900000|2021-08-11 21:05:00||586.5||586.8||586.8||586.5|0
1628716800000|2021-08-11 21:20:00|589|587|589|587|589|587|589|587|0
1628718600000|2021-08-11 21:50:00|||||||||86
1628730000000|2021-08-12 01:00:00|587.3|585.8|587|585.8|587.5|586|586.5|585.3|60
1628730300000|2021-08-12 01:05:00|587.3|586|587|585.8|587.5|586.3|587|585.8|41
1628730600000|2021-08-12 01:10:00|587.3|586|587.5|586.3|587.5|586.3|587|585.8|4
1628730900000|2021-08-12 01:15:00|587.3|586|588|586.8|588.3|587|587.3|586|29
1628731200000|2021-08-12 01:20:00|588.3|587|588|586.8|588.3|587|588|586.8|229
1628731500000|2021-08-12 01:25:00|588.3|587|588|586.8|588.3|587|588|586.8|207
1628731800000|2021-08-12 01:30:00|588.3|587|589|587.5|589|587.5|588.3|586.8|32
1628732100000|2021-08-12 01:35:00|588.8|587.3|588.5|587.3|589|587.3|588.5|587.3|158
1628732400000|2021-08-12 01:40:00|588.8|587|588|586.8|588.8|587.3|588|586.8|56
1628732700000|2021-08-12 01:45:00|588.3|587|588.3|587|588.5|587|588.3|587|17
1628733000000|2021-08-12 01:50:00|588|586.8|587.5|586.3|588.5|587.3|587.5|586.3|70
1628733300000|2021-08-12 01:55:00|587.8|586.5|587.8|586.5|587.8|586.5|587.5|586.3|81
1628733600000|2021-08-12 02:00:00|587.5|586.3|587.8|586.5|588|586.5|587.5|586.3|10
1628733900000|2021-08-12 02:05:00|587.5|586.3|587.3|586|587.8|586.5|587.3|586|15
1628734200000|2021-08-12 02:10:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|19
1628734500000|2021-08-12 02:15:00|588|586.8|588|586.5|588|586.8|587.8|586.5|8
1628734800000|2021-08-12 02:20:00|587.8||587.8||588||587.8||0
1628735100000|2021-08-12 02:25:00|||||||||1
1628735400000|2021-08-12 02:30:00|588|586.3|587.5|586.3|588|586.5|587.5|586.3|25
1628735700000|2021-08-12 02:35:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|108
1628736000000|2021-08-12 02:40:00|588.3|587|588.3|587|588.3|587|588|586.8|13
1628736300000|2021-08-12 02:45:00|588|586.8|588.3|587|588.3|587|588|586.5|2
1628736600000|2021-08-12 02:50:00|588|586.8|588|586.8|588.3|587|588|586.8|27
1628736900000|2021-08-12 02:55:00|587.8|586.5|588|586.8|588.3|586.8|587.8|586.5|10
1628737200000|2021-08-12 03:00:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|25
1628737500000|2021-08-12 03:05:00|588.5|587.3|589|587.8|589|587.8|588.5|587.3|18
1628737800000|2021-08-12 03:10:00|589.3|587.5|588.8|587.3|589.3|587.5|588.5|587.3|8
1628738100000|2021-08-12 03:15:00|588.5|587.5|588.3|587|588.5|587.5|588.3|587|1
1628738400000|2021-08-12 03:20:00|588|586.8|588|586.8|588.5|587|588|586.8|6
1628738700000|2021-08-12 03:25:00|588.3|587|588|586.8|588.3|587|588|586.8|37
1628739000000|2021-08-12 03:30:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|4
1628739300000|2021-08-12 03:35:00|588|586.8|588.3|587|588.3|587|588|586.8|2
1628739600000|2021-08-12 03:40:00|588|586.8|588|586.8|588|586.8|588|586.8|2
1628739900000|2021-08-12 03:45:00|587.8|586.5|587.8|586.5|587.8|586.5|587.5|586.3|8
1628740200000|2021-08-12 03:50:00|587.5|586.3|587.5|586.3|587.8|586.3|587.5|586.3|5
1628740500000|2021-08-12 03:55:00|||||||||5
1628740800000|2021-08-12 04:00:00|587.8|586|587.5|586.3|587.8|586.3|587.5|586|5
1628742000000|2021-08-12 04:20:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|26
1628742300000|2021-08-12 04:25:00|587.8|586.5|587.8|586.5|587.8|586.5|587.8|586.3|0
1628742600000|2021-08-12 04:30:00|587.5|586.3|587.8|586.3|587.8|586.5|587.5|586.3|1
1628742900000|2021-08-12 04:35:00|587.5|586.5|588|586.8|588|586.8|587.5|586.3|8
1628743200000|2021-08-12 04:40:00|588.3|587|588|586.8|588.3|587|588|586.8|3
1628743500000|2021-08-12 04:45:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|11
1628743800000|2021-08-12 04:50:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|5
1628744100000|2021-08-12 04:55:00|587.5|586.3|587.5|586.3|587.5|586.3|587.5|586.3|1
1628744400000|2021-08-12 05:00:00|587.8|586.5|588|586.8|588.3|587|587.5|586.3|5
1628744700000|2021-08-12 05:05:00|587.8|586.5|587.8|586.5|587.8|586.5|587.5|586.3|12
1628745000000|2021-08-12 05:10:00|588|586.8|588|586.8|588|586.8|588|586.5|4
1628745300000|2021-08-12 05:15:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|36
1628745600000|2021-08-12 05:20:00|588|586.8|588|586.8|588|586.8|588|586.5|26
1628745900000|2021-08-12 05:25:00|587.8|586.5|587.5|586.3|587.8|586.8|587.5|586.3|83
1628746200000|2021-08-12 05:30:00|587.8|586.5|588.3|587|588.5|587.3|587.5|586.3|35
1628746500000|2021-08-12 05:35:00|588|586.8|587.5|586.3|588|586.8|587.5|586.3|241
1628746800000|2021-08-12 05:40:00|587.3|586|587.3|586|587.8|586.3|587|585.8|14
1628747100000|2021-08-12 05:45:00|587.5|586.3|587.3|586|587.5|586.3|587|585.8|21
1628747400000|2021-08-12 05:50:00|587.5|586.3|587|585.8|587.5|586.3|587|585.8|24
1628747700000|2021-08-12 05:55:00|587.3|586|587.3|586|587.5|586.3|587|585.8|75
1628748000000|2021-08-12 06:00:00|587.5|586.3|587.3|586|587.8|586.5|587|585.8|28
1628748300000|2021-08-12 06:05:00|587|585.8|587|585.8|587.3|586|587|585.5|49
1628748600000|2021-08-12 06:10:00|586.8|585.5|586.5|585.3|587|585.8|586.5|585.3|72
1628748900000|2021-08-12 06:15:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|23
1628749200000|2021-08-12 06:20:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|20
1628749500000|2021-08-12 06:25:00|586.3|585|586.5|585.3|586.5|585.3|586.3|584.8|47
1628749800000|2021-08-12 06:30:00|586.3|585|586|584.8|586.3|585|586|584.8|81
1628750100000|2021-08-12 06:35:00|586.3|585|585.5|584.3|586.3|585|585.5|584.3|95
1628750400000|2021-08-12 06:40:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|138
1628750700000|2021-08-12 06:45:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|105
1628751000000|2021-08-12 06:50:00|585.3|584|585.3|584|585.8|584.5|585.3|584|116
1628751300000|2021-08-12 06:55:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584|123
1628751600000|2021-08-12 07:00:00|586.3|584|586.3|584.8|587|585.8|586|584|724
1628751900000|2021-08-12 07:05:00|586.5|585|586|584.8|587|585.5|586|584.8|120
1628752200000|2021-08-12 07:10:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584.3|218
1628752500000|2021-08-12 07:15:00|586|584.8|586|584.8|586|584.8|585.8|584.5|325
1628752800000|2021-08-12 07:20:00|586.3|585|586.3|585|586.8|585.5|586|584.8|267
1628753100000|2021-08-12 07:25:00|586.5|585.3|586.5|585.3|587|585.8|586.3|585|289
1628753400000|2021-08-12 07:30:00|586.8|585.5|586.8|585.5|587|585.8|586.8|585.3|160
1628753700000|2021-08-12 07:35:00|587|585.8|587.8|586.5|587.8|586.5|586.8|585.5|537
1628754000000|2021-08-12 07:40:00|587.5|586.3|588|586.8|588|586.8|587.5|586.3|284
1628754300000|2021-08-12 07:45:00|588.3|587|588.8|587.5|588.8|587.5|588|586.8|280
1628754600000|2021-08-12 07:50:00|588.5|587.3|588.5|587.3|588.8|587.5|588.3|587|407
1628754900000|2021-08-12 07:55:00|588.8|587.5|588.5|587.3|588.8|587.5|588.3|587|363
1628755200000|2021-08-12 08:00:00|588.8|587.5|587.3|586|589|587.8|586.8|585.3|552
1628755500000|2021-08-12 08:05:00|587.5|586.3|588|586.8|588|586.8|587.3|586|487
1628755800000|2021-08-12 08:10:00|587.8|586.5|587.8|586.5|588.5|587.3|587.5|586.3|316
1628756100000|2021-08-12 08:15:00|587.5|586.3|586.3|585|587.8|586.5|586|584.8|521
1628756400000|2021-08-12 08:20:00|586.5|584.8|586.5|585.3|586.5|585.3|586|584.8|733
1628756700000|2021-08-12 08:25:00|586.8|585.5|586|584.8|587.3|585.8|585.8|584.5|1652
1628757000000|2021-08-12 08:30:00|585.8|584.5|586.3|585|586.3|585|585.8|584.3|930
1628757300000|2021-08-12 08:35:00|586|584.8|587|585.8|587|585.8|586|584.8|271
1628757600000|2021-08-12 08:40:00|586.8|585.5|587.8|586.5|587.8|586.5|586.8|585.5|260
1628757900000|2021-08-12 08:45:00|588|586.3|588.3|587|588.5|587.3|587.8|586.3|246
1628758200000|2021-08-12 08:50:00|588|586.8|587.8|586.5|588|587|587.8|586.5|376
1628758500000|2021-08-12 08:55:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|636
1628758800000|2021-08-12 09:00:00|588|586.8|587.8|586.3|588.5|587|587.5|586.3|157
1628759100000|2021-08-12 09:05:00|588|586.5|586.8|585.5|588|586.8|586.5|585.3|262
1628759400000|2021-08-12 09:10:00|586.5|585.3|586.5|585.3|586.8|585.5|586.5|585.3|273
1628759700000|2021-08-12 09:15:00|586.8|585|588.3|586.8|588.3|587|586.5|585|861
1628760000000|2021-08-12 09:20:00|588.5|587|589.8|588.5|590|588.8|588.3|587|842
1628760300000|2021-08-12 09:25:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588.3|544
1628760600000|2021-08-12 09:30:00|589.8|588.5|589|587.8|590|588.8|589|587.8|190
1628760900000|2021-08-12 09:35:00|589.3|587.5|589.3|588|589.3|588|588.8|587.5|121
1628761200000|2021-08-12 09:40:00|589|587.8|589|587.8|589.3|588|588.8|587.5|199
1628761500000|2021-08-12 09:45:00|589.3|588|588.5|587.3|589.3|588|588.5|587.3|191
1628761800000|2021-08-12 09:50:00|588.3|587|588.3|587|588.5|587.3|588.3|587|909
1628762100000|2021-08-12 09:55:00|588.5|587.3|588.5|587.3|588.5|587.3|588|586.8|1445
1628762400000|2021-08-12 10:00:00|588.8|587.5|588.3|587|589|587.8|588.3|587|209
1628762700000|2021-08-12 10:05:00|588|586.8|587.3|586|588|586.8|587.3|586|331
1628763000000|2021-08-12 10:10:00|587|585.8|587|585.8|587.3|586|586.5|585.3|275
1628763300000|2021-08-12 10:15:00|586.8|585.5|586.8|585.5|587|585.8|586.5|585.3|636
1628763600000|2021-08-12 10:20:00|587|585.8|586.8|585.5|587|585.8|586.8|585.5|83
1628763900000|2021-08-12 10:25:00|587|585.8|586.8|585.5|587|585.8|586.8|585.3|269
1628764200000|2021-08-12 10:30:00|587|585.8|586.5|585.3|587|585.8|586.5|585.3|207
1628764500000|2021-08-12 10:35:00|586.3|585|586.3|585|586.5|585.3|586.3|585|555
1628764800000|2021-08-12 10:40:00||584.8||585||585||584.8|131
1628765100000|2021-08-12 10:45:00|586|584.8|586|584.5|586.3|585|585.8|584.5|744
1628765400000|2021-08-12 10:50:00|585.8|584.8|585.8|584.5|586|584.8|585.3|584|487
1628765700000|2021-08-12 10:55:00|585.5|584.3|585.8|584.5|585.8|584.5|585.3|584|228
1628766000000|2021-08-12 11:00:00|586|584.3|585.3|584|586|584.5|585.3|584|227
1628766300000|2021-08-12 11:05:00|585|583.8|585.5|584|585.5|584.3|585|583.8|116
1628766600000|2021-08-12 11:10:00|585.3|584.3|585.5|584.3|585.5|584.3|585.3|584|90
1628766900000|2021-08-12 11:15:00|585.3|584|585.8|584.5|586|584.8|585.3|584|344
1628767200000|2021-08-12 11:20:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|98
1628767500000|2021-08-12 11:25:00|586|584.8|585.5|584.3|586|584.8|585.5|584.3|152
1628767800000|2021-08-12 11:30:00|585.3|584|584.8|583.5|585.3|584|583.8|582.5|630
1628768100000|2021-08-12 11:35:00|585|583.8|584.5|583.3|585|583.8|584.5|583.3|348
1628768400000|2021-08-12 11:40:00|584.8|583.5|585.3|584|585.5|584.3|584.5|583|205
1628768700000|2021-08-12 11:45:00|585|583.8|585.8|584.5|585.8|584.5|585|583.8|211
1628769000000|2021-08-12 11:50:00|585.5|584.3|585.3|584|585.5|584.3|585|583.8|214
1628769300000|2021-08-12 11:55:00|585|583.8|584.8|583.5|585.3|584|584.5|583.3|455
1628769600000|2021-08-12 12:00:00|585|583.3|584.8|583.3|585.3|584|584.5|583.3|300
1628769900000|2021-08-12 12:05:00|584.5|583|585|583.5|585.5|584|583.8|582.5|402
1628770200000|2021-08-12 12:10:00|584.8|583.3|584.3|583|584.8|583.5|584|582.8|107
1628770500000|2021-08-12 12:15:00|584|582.8|584|582.5|584.3|583|583.3|582|442
1628770800000|2021-08-12 12:20:00|583.8|582.8|584.3|583|584.3|583|583.5|582.3|242
1628771100000|2021-08-12 12:25:00|584.5|583.3|584.8|583.3|584.8|583.5|584.5|583|122
1628771400000|2021-08-12 12:30:00|584.5|583|584.3|583|585|583.8|584.3|583|174
1628771700000|2021-08-12 12:35:00|584.5|583.3|585|583.8|585.3|583.8|584.5|583.3|76
1628772000000|2021-08-12 12:40:00|585.3|584|585.3|584|585.5|584.3|585|584|108
1628772300000|2021-08-12 12:45:00|585|583.8|585.5|584.3|585.8|584.5|585|583.8|220
1628772600000|2021-08-12 12:50:00|585.8|584.5|585.3|584|586|584.5|584.8|583.5|184
1628772900000|2021-08-12 12:55:00|585|583.8|585.5|584.3|585.8|584.5|584.8|583.5|136
1628773200000|2021-08-12 13:00:00|585.3|584|585.5|584.3|586.8|585.5|584.5|583.3|553
1628773500000|2021-08-12 13:05:00|585.8|584.5|585.5|584.3|586.5|585.3|584.8|583.5|303
1628773800000|2021-08-12 13:10:00|585.8|584.5|585.8|584.5|587|585.8|585.8|584.5|402
1628774100000|2021-08-12 13:15:00|586|584.8|586.3|585|587|585.8|585.8|584.5|295
1628774400000|2021-08-12 13:20:00|586.5|584.8|585.8|584.5|586.5|585.3|585.3|584|302
1628774700000|2021-08-12 13:25:00|586|584.3|586|584.8|587|585.8|585.5|584.3|383
1628775000000|2021-08-12 13:30:00|585.8|584.5|587.3|585.8|587.3|585.8|585.3|583.8|5301
1628775300000|2021-08-12 13:35:00|587|586|585.8|584.5|587.5|586|585.3|584|341
1628775600000|2021-08-12 13:40:00|585.5|584.3|586.3|585|586.8|585.5|585.5|584.3|195
1628775900000|2021-08-12 13:45:00|586|584.8|585.3|584|586.3|585|585|583.8|322
1628776200000|2021-08-12 13:50:00|585.5|583.8|585|583.8|585.5|584.3|584.8|583.5|219
1628776500000|2021-08-12 13:55:00|585.3|584|585.8|584.5|586|584.8|585|583.8|291
1628776800000|2021-08-12 14:00:00|585.5|584.3|587|585.8|587.3|586|585.5|584.3|297
1628777100000|2021-08-12 14:05:00|586.8|585.5|586.3|585|587|585.8|585.8|584.5|426
1628777400000|2021-08-12 14:10:00|586.5|585.3|586.5|585.3|586.8|585.5|586.3|585|306
1628777700000|2021-08-12 14:15:00|586.3|585|586.3|585|586.8|585.5|586|584.8|317
1628778000000|2021-08-12 14:20:00|586.5|585.3|586.8|585.5|586.8|585.5|586|584.8|294
1628778300000|2021-08-12 14:25:00|586.5|585.3|586.8|585.5|587|585.8|586.5|585.3|634
1628778600000|2021-08-12 14:30:00|586.5|585.3|585.5|584|586.8|585.5|585.3|584|973
1628778900000|2021-08-12 14:35:00|585.3|584.3|584.8|583.5|585.5|584.3|584.5|583.3|544
1628779200000|2021-08-12 14:40:00|585|583.8|585.3|584|585.8|584.3|584.8|583.5|595
1628779500000|2021-08-12 14:45:00|585.5|584.3|584.3|583|585.5|584.3|584.3|583|1501
1628779800000|2021-08-12 14:50:00|584.5|583.3|585|583.8|585|583.8|584.3|583|319
1628780100000|2021-08-12 14:55:00|584.8|583.5|584.3|583|585.3|584|584|582.8|313
1628780400000|2021-08-12 15:00:00|584|582.8|583.3|582|584|582.8|582.5|581.3|833
1628780700000|2021-08-12 15:05:00|583.5|582.3|582.3|581|583.8|582.5|581.8|580.5|672
1628781000000|2021-08-12 15:10:00|582|580.8|581.3|580|582|580.8|580|578.8|1091
1628781300000|2021-08-12 15:15:00|581|579.8|582.5|581|584|582.8|581|579.8|1278
1628781600000|2021-08-12 15:20:00|582.3|580.8|584|582.8|584.3|583|581.8|580.5|982
1628781900000|2021-08-12 15:25:00|583.8|582.5|584.3|583|584.5|583.3|583.3|582|3110
1628782200000|2021-08-12 15:30:00|584|582.8|583.8|582.5|584.3|583|583.3|582|1606
1628782500000|2021-08-12 15:35:00|584|582.8|584.5|583|584.8|583.5|583.8|582.5|216
1628782800000|2021-08-12 15:40:00|584.3|583.3|584.5|583.3|584.8|583.5|584.3|583|540
1628783100000|2021-08-12 15:45:00|584.8|583|584.5|583.3|584.8|583.3|584.3|583|204
1628783400000|2021-08-12 15:50:00|584.3|583|584.5|583.3|584.5|583.3|584.3|583|137
1628783700000|2021-08-12 15:55:00|584.8|583.5|585.3|584|585.5|584.3|584.8|583.5|305
1628784000000|2021-08-12 16:00:00|585.5|584.3|586.8|585.5|587|585.8|585.3|584|633
1628784300000|2021-08-12 16:05:00|587|585.8|587|585.8|587|585.8|586.5|585.3|180
1628784600000|2021-08-12 16:10:00|586.8|585.5|586.5|585.3|587|585.8|586.3|585|194
1628784900000|2021-08-12 16:15:00|586.3|585|586|584.8|586.5|585.3|585.8|584.5|215
1628785200000|2021-08-12 16:20:00|586.3|585|586|584.8|586.3|585|585.8|584.5|127
1628785500000|2021-08-12 16:25:00|586.3|585|586|584.8|586.3|585|586|584.8|127
1628785800000|2021-08-12 16:30:00|586.3|585|586.5|585.3|586.5|585.3|586|584.8|128
1628786100000|2021-08-12 16:35:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|95
1628786400000|2021-08-12 16:40:00|586.8|585.5|586|584.8|586.8|585.5|586|584.8|142
1628786700000|2021-08-12 16:45:00|586.3|585|586.3|585|586.3|585|586|584.8|90
1628787000000|2021-08-12 16:50:00|586|584.8|586|584.8|586.3|585|586|584.8|104
1628787300000|2021-08-12 16:55:00|586.3|585|586.3|585|586.3|585|586|584.8|32
1628787600000|2021-08-12 17:00:00|586|584.8|586.3|584.8|586.8|585.5|586|584.8|205
1628787900000|2021-08-12 17:05:00|586|585|586|584.8|586.3|585|585.8|584.5|39
1628788200000|2021-08-12 17:10:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584.3|138
1628788500000|2021-08-12 17:15:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|40
1628788800000|2021-08-12 17:20:00|585.3|583.8|585.5|584|585.5|584.3|585.3|583.8|892
1628789100000|2021-08-12 17:25:00|585.3|584.3|585.5|584.3|585.5|584.3|585.3|584|86
1628789400000|2021-08-12 17:30:00|585.3|584|585.3|584|585.3|584|584.8|583.5|136
1628789700000|2021-08-12 17:35:00|585|583.8|586|584.5|586|584.8|585|583.8|109
1628790000000|2021-08-12 17:40:00|586.3|584.8|586.3|585|586.5|585.3|586|584.8|172
1628790300000|2021-08-12 17:45:00|586|584.8|586|584.8|586.3|585|585.8|584.5|52
1628790600000|2021-08-12 17:50:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.3|68
1628790900000|2021-08-12 17:55:00|585.5|584.3|585.8|584.5|586|584.5|585.3|584|122
1628791200000|2021-08-12 18:00:00|586|584.8|586|584.8|586|584.8|585.5|584|71
1628791500000|2021-08-12 18:05:00|585.8|584.5|586|584.5|586|584.8|585.5|584.3|111
1628791800000|2021-08-12 18:10:00|585.8|584.8|586.3|585|586.3|585|585.8|584.5|508
1628792100000|2021-08-12 18:15:00|586.5|585.3|587|585.8|587.3|586|586.3|585|396
1628792400000|2021-08-12 18:20:00|587.3|586|587.3|586|587.5|586|586.8|585.5|268
1628792700000|2021-08-12 18:25:00|587|585.8|586.8|585.5|587.3|586|586.3|585|1540
1628793000000|2021-08-12 18:30:00|586.5|585.3|585.8|584.5|586.8|585.5|585.8|584.5|163
1628793300000|2021-08-12 18:35:00|586|584.8|586|584.8|586|584.8|585.8|584.5|27
1628793600000|2021-08-12 18:40:00||584.5||584.8||584.8||584.5|38
1628793900000|2021-08-12 18:45:00|585.8|584.5|586|584.8|586.3|584.8|585.8|584.5|37
1628794200000|2021-08-12 18:50:00|586.3|585|586|584.8|586.3|585|586|584.8|25
1628794500000|2021-08-12 18:55:00|||||||||1
1628794800000|2021-08-12 19:00:00|586.3|585|586.3|584.8|586.3|585|586|584.8|9
1628795100000|2021-08-12 19:05:00|586|584.5|585.8|584.5|586|584.5|585.8|584.5|504
1628795400000|2021-08-12 19:10:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|15
1628795700000|2021-08-12 19:15:00|||||||||6
1628796000000|2021-08-12 19:20:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|16
1628796300000|2021-08-12 19:25:00|||||||||1
1628796600000|2021-08-12 19:30:00|586|584.8|586|584.8|586|584.8|585.8|584.5|20
1628796900000|2021-08-12 19:35:00|||||||||3
1628797200000|2021-08-12 19:40:00|585.8|584.5|586|584.8|586|584.8|585.8|584.5|7
1628797500000|2021-08-12 19:45:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|19
1628797800000|2021-08-12 19:50:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|18
1628798100000|2021-08-12 19:55:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|69
1628798400000|2021-08-12 20:00:00|585.8|584.5|585.8|584.5|585.8|584.5|585.8|584.5|4
1628799000000|2021-08-12 20:10:00|586|584.8|586|584.5|586|584.8|585.8|584.5|18
1628799300000|2021-08-12 20:15:00|585.8|584.8|585.8|584.5|586|584.8|585.8|584.5|35
1628799900000|2021-08-12 20:25:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|8
1628800200000|2021-08-12 20:30:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|7
1628800500000|2021-08-12 20:35:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|15
1628801100000|2021-08-12 20:45:00||584||584.3||584.3||584|23
1628801400000|2021-08-12 20:50:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|20
1628801700000|2021-08-12 20:55:00|585.8|584.5|585.8|584.5|586|584.8|585.5|584.3|39
1628802000000|2021-08-12 21:00:00|586.5|584.3|586.3|583.8|586.5|585|586|583.5|4
1628802900000|2021-08-12 21:15:00|586.5||586.3||586.5||586.3||5
1628804400000|2021-08-12 21:40:00||583.5||583.5||583.8||583.5|0
1628805300000|2021-08-12 21:55:00|586.5||586.5||586.5||586||0
1628816400000|2021-08-13 01:00:00|584.8|583.3|584.5|583.3|585|583.8|584.5|583|13
1628816700000|2021-08-13 01:05:00|584.8|583|584.5|583.3|584.8|583.5|584.5|583|6
1628817000000|2021-08-13 01:10:00|584.3|583|584|582.8|584.3|583.3|583.8|582.5|10
1628817300000|2021-08-13 01:15:00|583.8|582.5|584.5|583.3|584.8|583.3|583.8|582.5|35
1628817600000|2021-08-13 01:20:00|584.8|583|584.8|583.5|584.8|583.5|584.8|583|15
1628817900000|2021-08-13 01:25:00|585|583.3|584.5|583.3|585|583.3|584.3|583|43
1628818200000|2021-08-13 01:30:00|584.3|583|584|582.8|584.8|583.3|584|582.8|31
1628818500000|2021-08-13 01:35:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|4
1628818800000|2021-08-13 01:40:00|583.8|582.5|584.3|582.8|584.3|582.8|583.8|582.5|7
1628819100000|2021-08-13 01:45:00|584|582.5|583.8|582.5|584.3|582.8|583.5|582.3|33
1628819400000|2021-08-13 01:50:00|584|582.3|583.5|582.3|584|582.5|583.5|582.3|3
1628819700000|2021-08-13 01:55:00|583.8|582.5|583.8|582.5|584|582.8|583.8|582.5|7
1628820000000|2021-08-13 02:00:00|583.5|582.3|584|582.8|584|582.8|583.5|582.3|16
1628820300000|2021-08-13 02:05:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|3
1628820600000|2021-08-13 02:10:00|583.8|582.5|583.5|582|583.8|582.5|583.5|582|8
1628820900000|2021-08-13 02:15:00|583.3|582.3|583.8|582.5|584|582.8|583.3|582.3|3
1628821200000|2021-08-13 02:20:00|583.5|582.3|583.8|582.5|584|582.5|583.5|582.3|7
1628821500000|2021-08-13 02:25:00|584|582.3|583.5|582.3|584|582.3|583.3|582|8
1628821800000|2021-08-13 02:30:00|583.3|582|583.8|582.5|583.8|582.5|583.3|582|4
1628822100000|2021-08-13 02:35:00|584|582.8|584|582.8|584|582.8|583.8|582.5|7
1628822400000|2021-08-13 02:40:00|583.8|582.5|583.5|582|584|582.8|583.3|582|28
1628822700000|2021-08-13 02:45:00|583.3|582.3|583.5|582|583.5|582.3|583|581.8|4
1628823000000|2021-08-13 02:50:00|583.3|581.8|583.3|581.8|583.5|582.3|583|581.8|5
1628823300000|2021-08-13 02:55:00|583|582|583|581.8|583.3|582|583|581.5|8
1628823600000|2021-08-13 03:00:00|583.3|582|583.5|582|583.5|582.3|583|581.8|5
1628823900000|2021-08-13 03:05:00|583.3|582.3|583.8|582.5|584|582.8|583.3|582|4
1628824200000|2021-08-13 03:10:00|584|582.3|583.5|582.3|584|582.5|583.5|582.3|17
1628824500000|2021-08-13 03:15:00|583.8|582.5|584|582.8|584.3|582.8|583.5|582.3|2
1628824800000|2021-08-13 03:20:00|583.8|582.5|584|582.8|584.3|583|583.8|582.5|25
1628825400000|2021-08-13 03:30:00|||||||||2
1628825700000|2021-08-13 03:35:00|584.3||584||584.3||584||6
1628826000000|2021-08-13 03:40:00|||||||||1
1628826600000|2021-08-13 03:50:00|||||||||1
1628826900000|2021-08-13 03:55:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|36
1628827200000|2021-08-13 04:00:00|||||||||2
1628827500000|2021-08-13 04:05:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|6
1628827800000|2021-08-13 04:10:00|||||||||1
1628828100000|2021-08-13 04:15:00|583.8|582.5|583.8|582.5|583.8|582.5|583.8|582.5|4
1628828400000|2021-08-13 04:20:00|||||||||2
1628828700000|2021-08-13 04:25:00|||||||||6
1628829000000|2021-08-13 04:30:00|583.3|582|583.3|582|583.3|582|583|581.8|23
1628829300000|2021-08-13 04:35:00|583.5|582.3|583.5|582.3|583.5|582.3|583.5|582.3|1
1628829600000|2021-08-13 04:40:00|583.3|582|583.3|582|583.5|582.3|583.3|582|5
1628829900000|2021-08-13 04:45:00|583.5|582.3|583.5|582.3|583.5|582.3|583.3|582|3
1628830200000|2021-08-13 04:50:00|583.3|582|583.3|582|583.5|582|583.3|581.8|2
1628830500000|2021-08-13 04:55:00|583.5|582.3|583.5|582.3|583.5|582.3|583.5|582.3|2
1628830800000|2021-08-13 05:00:00|583.3|582|583.3|582|583.5|582.3|583.3|582|3
1628831100000|2021-08-13 05:05:00||581.8||581.8||582||581.8|4
1628831400000|2021-08-13 05:10:00|583|581.5|583.3|581.8|583.3|582|582.8|581.5|6
1628831700000|2021-08-13 05:15:00|583|582|583|581.8|583.3|582|583|581.8|3
1628832000000|2021-08-13 05:20:00|582.8|581.5|582|580.8|582.8|581.5|581.8|580.5|122
1628832300000|2021-08-13 05:25:00|581.8|580.5|581.8|580.5|581.8|580.5|581.8|580.5|6
1628832600000|2021-08-13 05:30:00|581.5|580.3|581.3|580|582|580.5|581.3|580|57
1628832900000|2021-08-13 05:35:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|11
1628833200000|2021-08-13 05:40:00|581|579.8|580.8|579.5|581.3|580|580.8|579.5|24
1628833500000|2021-08-13 05:45:00|580.5|579.3|581.5|580.3|581.5|580.3|580.5|579.3|134
1628833800000|2021-08-13 05:50:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|57
1628834100000|2021-08-13 05:55:00|581.8|580|582|580.8|582|580.8|581.5|580|42
1628834400000|2021-08-13 06:00:00|581.8|580.5|582.3|581|582.3|581|581.8|580.5|38
1628834700000|2021-08-13 06:05:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|60
1628835000000|2021-08-13 06:10:00|582.3|581|582.3|581|582.5|581.3|582.3|581|51
1628835300000|2021-08-13 06:15:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|39
1628835600000|2021-08-13 06:20:00|582.8|581.5|582.3|581|582.8|581.5|582.3|581|44
1628835900000|2021-08-13 06:25:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|18
1628836200000|2021-08-13 06:30:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|42
1628836500000|2021-08-13 06:35:00|582.5|581.3|583|581.8|583|581.8|582.5|581.3|42
1628836800000|2021-08-13 06:40:00|582.8|581.5|583|581.8|583.3|582|582.8|581.5|34
1628837100000|2021-08-13 06:45:00|583.3|582|583|581.8|583.3|582|583|581.8|61
1628837400000|2021-08-13 06:50:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|136
1628837700000|2021-08-13 06:55:00|583.8|582.5|583.5|582.3|583.8|582.5|583.5|582.3|31
1628838000000|2021-08-13 07:00:00|583.8|582.5|584|582.8|584|582.8|583.3|581.8|162
1628838300000|2021-08-13 07:05:00|584.3|583|583.5|582.3|584.5|583.3|583.3|582|177
1628838600000|2021-08-13 07:10:00|583.3|582|584|582.8|584.5|583|583.3|582|2154
1628838900000|2021-08-13 07:15:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|1213
1628839200000|2021-08-13 07:20:00|584.3|583|584.3|583|584.3|583|583.8|582.5|198
1628839500000|2021-08-13 07:25:00|584|582.8|584|582.8|584.3|583|584|582.5|57
1628839800000|2021-08-13 07:30:00|583.8|582.5|583|581.8|584|582.8|583|581.8|248
1628840100000|2021-08-13 07:35:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|166
1628840400000|2021-08-13 07:40:00|583.8|582.5|585|583.8|585|583.8|583.8|582.5|535
1628840700000|2021-08-13 07:45:00|585.3|584|584.8|583.5|585.3|584|584.8|583.5|358
1628841000000|2021-08-13 07:50:00|585|583.8|584.8|583.5|585|583.8|584.3|583|190
1628841300000|2021-08-13 07:55:00|584.5|583.3|584.3|583|584.8|583.5|584|582.8|261
1628841600000|2021-08-13 08:00:00|584.5|583.3|583.8|582.5|585|583.8|583.8|582.5|1121
1628841900000|2021-08-13 08:05:00|584|582.8|584|582.8|584.3|583|583.8|582.3|374
1628842200000|2021-08-13 08:10:00|584.3|583|583|581.8|584.3|583|582.8|581.5|693
1628842500000|2021-08-13 08:15:00|583.3|582|582.5|581.3|583.3|582|582|580.8|1173
1628842800000|2021-08-13 08:20:00|582.3|581|582.3|581|582.5|581.3|582.3|581|969
1628843100000|2021-08-13 08:25:00|582|580.8|583|581.5|583.5|582.3|581.8|580.5|2807
1628843400000|2021-08-13 08:30:00|582.8|581.8|582.8|581.5|583|581.8|582.3|581|721
1628843700000|2021-08-13 08:35:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|199
1628844000000|2021-08-13 08:40:00|583|581.8|583|581.8|583.3|582|582.8|581.5|309
1628844300000|2021-08-13 08:45:00|582.8|581.5|583.5|582.3|583.5|582.3|582.8|581.5|197
1628844600000|2021-08-13 08:50:00|583.3|582|583.3|582|583.5|582.3|583.3|582|162
1628844900000|2021-08-13 08:55:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|195
1628845200000|2021-08-13 09:00:00|582.8|581.5|583.5|582.3|583.5|582.3|582.5|581.3|192
1628845500000|2021-08-13 09:05:00|583.3|582|583.5|582.3|583.5|582.3|583.3|582|122
1628845800000|2021-08-13 09:10:00|583.8|582.5|585|583.8|585.5|584.3|583.5|582.5|296
1628846100000|2021-08-13 09:15:00|585.3|584|585.8|584.5|586|584.8|585|583.8|509
1628846400000|2021-08-13 09:20:00|586|584.8|586|584.8|586.3|585|585.8|584.5|490
1628846700000|2021-08-13 09:25:00|585.8|584.5|585.5|584|586|584.8|585.3|584|127
1628847000000|2021-08-13 09:30:00|585.3|584.3|586|584.8|586|584.8|585.3|584|172
1628847300000|2021-08-13 09:35:00|586.3|585|585.8|584.5|586.3|585|585.8|584.5|206
1628847600000|2021-08-13 09:40:00|586|584.8|586.5|585.3|586.8|585.5|585.5|584.3|201
1628847900000|2021-08-13 09:45:00|586.8|585.5|586.8|585.5|587|585.8|586.5|585.3|169
1628848200000|2021-08-13 09:50:00|587|585.8|586.8|585.5|587|585.8|586.5|585.3|267
1628848500000|2021-08-13 09:55:00|586.5|585.3|586.8|585.5|587|585.8|586.5|585.3|206
1628848800000|2021-08-13 10:00:00|587|585.8|586.8|585.5|587|585.8|586.3|585|496
1628849100000|2021-08-13 10:05:00|586.5|585.3|586.8|585.5|586.8|585.5|586.3|585|248
1628849400000|2021-08-13 10:10:00|586.5|585.3|586.5|585.3|586.8|585.5|586.5|585.3|88
1628849700000|2021-08-13 10:15:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|262
1628850000000|2021-08-13 10:20:00|586.3|585|585.8|584.5|586.5|585.3|585.8|584.3|295
1628850300000|2021-08-13 10:25:00|585.5|584.3|586|584.5|586|584.5|585.3|584|244
1628850600000|2021-08-13 10:30:00|586.3|584.8|586.5|585.3|586.8|585.3|586.3|584.5|211
1628850900000|2021-08-13 10:35:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|115
1628851200000|2021-08-13 10:40:00|586.3|585|587|585.8|587|585.8|586.3|585|244
1628851500000|2021-08-13 10:45:00|587.3|586|587.8|586.5|587.8|586.5|587.3|586|243
1628851800000|2021-08-13 10:50:00|587.5|586.3|587.3|586|587.8|586.5|587.3|586|206
1628852100000|2021-08-13 10:55:00|587|585.8|586.8|585.5|587|586|586.3|585|212
1628852400000|2021-08-13 11:00:00|586.5|585.3|586.5|585.3|586.8|585.5|586.3|585|212
1628852700000|2021-08-13 11:05:00|586.8|585.5|586.3|585|586.8|585.5|586.3|585|200
1628853000000|2021-08-13 11:10:00|586|584.8|585.8|584.5|586.3|585|585.3|584|218
1628853300000|2021-08-13 11:15:00|585.5|584.3|586.5|585.3|586.5|585.3|585.5|584.3|150
1628853600000|2021-08-13 11:20:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|120
1628853900000|2021-08-13 11:25:00|586.3|585|587.5|586|587.5|586.3|586.3|585|231
1628854200000|2021-08-13 11:30:00|587.3|586.3|587.3|586|587.5|586.3|587|585.8|155
1628854500000|2021-08-13 11:35:00|587|585.8|586.3|585|587.3|585.8|586.3|585|113
1628854800000|2021-08-13 11:40:00|586|584.8|586.3|585|586.3|585|585.8|584.5|135
1628855100000|2021-08-13 11:45:00|586|584.8|586.3|585|586.3|585|586|584.8|56
1628855400000|2021-08-13 11:50:00|586.5|584.8|586.5|585.3|586.8|585.5|586.3|584.8|72
1628855700000|2021-08-13 11:55:00|586.3|585|586.5|585.3|586.5|585.3|586.3|585|44
1628856000000|2021-08-13 12:00:00|586.3|585|586.5|585.3|586.5|585.3|585.3|584|245
1628856300000|2021-08-13 12:05:00|586.8|585.5|586|584.8|586.8|585.5|586|584.8|75
1628856600000|2021-08-13 12:10:00|586.3|585|586.5|585.3|586.5|585.3|586.3|584.8|90
1628856900000|2021-08-13 12:15:00|586.3|585|586.8|585.5|587.3|585.8|586.3|585|149
1628857200000|2021-08-13 12:20:00|587|585.8|586.3|584.8|587|585.8|586|584.8|222
1628857500000|2021-08-13 12:25:00|586.5|585|585.8|584.5|586.5|585.3|585.8|584.5|124
1628857800000|2021-08-13 12:30:00|586|584.8|586|584.8|586.3|585|585.5|584.3|131
1628858100000|2021-08-13 12:35:00|586.3|585|585.8|584.5|586.3|585|585.8|584.5|67
1628858400000|2021-08-13 12:40:00|586|584.8|586|584.8|586.3|585|585.8|584.5|121
1628858700000|2021-08-13 12:45:00|585.8|584.5|586.3|584.8|586.3|585|585.8|584.5|97
1628859000000|2021-08-13 12:50:00|586|585|586.3|584.8|586.3|585|586|584.8|110
1628859300000|2021-08-13 12:55:00|586|585|586|584.5|586.5|585.3|585.3|584|246
1628859600000|2021-08-13 13:00:00|585.8|584.8|587.3|586|587.8|586.5|585.8|584.5|437
1628859900000|2021-08-13 13:05:00|587.5|586.3|587|585.8|587.8|586.5|586.5|585.3|360
1628860200000|2021-08-13 13:10:00|586.8|585.5|586.3|585|587|585.8|586.3|585|313
1628860500000|2021-08-13 13:15:00|586.5|585.3|587.3|586|587.5|586.3|586.3|585|413
1628860800000|2021-08-13 13:20:00|587|585.8|587|585.8|587.3|586|586.8|585.5|430
1628861100000|2021-08-13 13:25:00|587.3|586|586|584.8|587.3|586|585.8|584.5|191
1628861400000|2021-08-13 13:30:00|585.8|584.5|585.5|584.3|586.8|585.5|584.3|583|539
1628861700000|2021-08-13 13:35:00|585.3|584|585.3|584|586|584.8|584.8|583.5|253
1628862000000|2021-08-13 13:40:00|585|583.8|585.5|584|585.5|584.3|584.5|583.3|186
1628862300000|2021-08-13 13:45:00|585.3|584.3|585.8|584.5|586|584.5|585.3|584|183
1628862600000|2021-08-13 13:50:00|585.5|584.3|584.5|583.3|585.5|584.3|584.3|583|192
1628862900000|2021-08-13 13:55:00|584.3|583|584.8|583.5|585.3|584|584.3|583|163
1628863200000|2021-08-13 14:00:00|585|583.8|584|582.8|585|583.8|584|582.8|307
1628863500000|2021-08-13 14:05:00|584.3|583|585.5|584.3|585.5|584.3|584.3|582.8|318
1628863800000|2021-08-13 14:10:00|585.8|584.5|586.3|585|586.8|585.5|585.8|584.5|369
1628864100000|2021-08-13 14:15:00|586|584.8|586|584.8|586.3|585|585.5|584.3|215
1628864400000|2021-08-13 14:20:00|585.8|584.5|586|584.8|586.5|585.3|585.8|584.5|181
1628864700000|2021-08-13 14:25:00|586.3|585|585.3|584|586.3|585|585|583.8|349
1628865000000|2021-08-13 14:30:00|585.5|584.3|585.5|584.3|586|584.8|585.3|584|287
1628865300000|2021-08-13 14:35:00|585.3|584|584.8|583.5|585.3|584.3|584.5|583.3|410
1628865600000|2021-08-13 14:40:00|584.5|583.3|584|582.8|584.8|583.5|583.8|582.5|432
1628865900000|2021-08-13 14:45:00|584.3|582.5|584|582.8|584.5|583.3|584|582.5|386
1628866200000|2021-08-13 14:50:00|583.8|582.5|584|582.8|584.5|583.3|583.8|582.5|258
1628866500000|2021-08-13 14:55:00|583.8|582.5|583.5|582.3|583.8|582.5|583|581.8|1089
1628866800000|2021-08-13 15:00:00|583.3|582|584|582.8|584.5|583.3|583.3|582|209
1628867100000|2021-08-13 15:05:00|583.8|582.5|582.3|581|583.8|582.5|582|580.8|554
1628867400000|2021-08-13 15:10:00|582|580.8|583.5|582.3|584|582.8|582|580.8|1493
1628867700000|2021-08-13 15:15:00|583.8|582.5|583.3|582|584|582.8|582.8|581.5|364
1628868000000|2021-08-13 15:20:00|583|581.8|583|581.8|584.3|583|583|581.8|758
1628868300000|2021-08-13 15:25:00|583.3|582|583.5|582.3|583.8|582.5|582.3|581|2293
1628868600000|2021-08-13 15:30:00|583.3|582|582.3|581|583.5|582.3|582|580.8|1064
1628868900000|2021-08-13 15:35:00|582.5|580.8|582.3|581|582.8|581.5|582.3|580.8|262
1628869200000|2021-08-13 15:40:00|582.5|581.3|582.3|580.8|582.5|581.3|582|580.8|279
1628869500000|2021-08-13 15:45:00|582|581|582.3|581|582.3|581|582|580.8|192
1628869800000|2021-08-13 15:50:00|582|580.8|582|580.8|582.5|581.3|581.8|580.5|179
1628870100000|2021-08-13 15:55:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|273
1628870400000|2021-08-13 16:00:00|582.3|581|581|579.8|582.3|581|581|579.8|1408
1628870700000|2021-08-13 16:05:00|580.8|579.5|579.5|578.3|581.3|580|579.3|578|946
1628871000000|2021-08-13 16:10:00|579.3|578|580|578.8|580|578.8|579|577.8|505
1628871300000|2021-08-13 16:15:00|579.8|578.5|580|578.8|580.8|579.5|579.5|578.3|440
1628871600000|2021-08-13 16:20:00|579.8|578.5|580.8|579.5|580.8|579.5|579.8|578.5|239
1628871900000|2021-08-13 16:25:00|580.5|579.3|580.3|579|580.8|579.5|580.3|579|659
1628872200000|2021-08-13 16:30:00|580.5|579.3|580.5|579.3|580.8|579.5|580.5|579|207
1628872500000|2021-08-13 16:35:00|580.3|579|579.8|578.5|580.8|579.3|579.8|578.5|216
1628872800000|2021-08-13 16:40:00|579.5|578.3|579.5|578.3|579.8|578.5|579.3|578|269
1628873100000|2021-08-13 16:45:00|579.8|578.5|579.3|578|580|578.8|579.3|577.8|429
1628873400000|2021-08-13 16:50:00|579|577.8|579.5|578|579.8|578.3|579|577.8|111
1628873700000|2021-08-13 16:55:00|579.3|578.3|579|577.8|579.5|578.3|579|577.8|102
1628874000000|2021-08-13 17:00:00|578.8|577.5|579|577.8|579.3|578|578.5|577.3|204
1628874300000|2021-08-13 17:05:00|578.8|577.5|579.5|578.3|580|578.5|578.8|577.5|338
1628874600000|2021-08-13 17:10:00|579.8|578.5|579.8|578.5|580|578.8|579.5|578.3|93
1628874900000|2021-08-13 17:15:00|580|578.8|580|578.8|580.3|579|579.8|578.5|106
1628875200000|2021-08-13 17:20:00|580.3|579|580.3|579|580.3|579|580.3|578.8|48
1628875500000|2021-08-13 17:25:00|580.5|579.3|580.3|579|580.5|579.3|580|578.8|115
1628875800000|2021-08-13 17:30:00|580|578.8|580|578.8|580.3|579|579.8|578.5|119
1628876100000|2021-08-13 17:35:00|579.8|578.5|580|578.8|580.3|579|579.8|578.5|78
1628876400000|2021-08-13 17:40:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|65
1628876700000|2021-08-13 17:45:00|579.8|578.5|580|578.8|580.3|578.8|579.8|578.5|102
1628877000000|2021-08-13 17:50:00|579.8|578.5|579.5|578.3|580|578.8|579.3|578|193
1628877300000|2021-08-13 17:55:00|579.8|578|579.3|578|579.8|578.3|579|577.8|184
1628877600000|2021-08-13 18:00:00|579.5|577.8|579.3|578|579.5|578|579|577.8|98
1628877900000|2021-08-13 18:05:00|579.5|578.3|580.3|579|580.3|579|579.5|578.3|288
1628878200000|2021-08-13 18:10:00|580|578.8|580|578.8|580.3|579|579.8|578.5|95
1628878500000|2021-08-13 18:15:00|580.3|579|580.5|579.3|580.5|579.3|580|578.8|74
1628878800000|2021-08-13 18:20:00|580.8|579|580.3|578.8|580.8|579.5|580|578.8|143
1628879100000|2021-08-13 18:25:00|580|579|579|577.8|580.5|579.3|579|577.8|385
1628879400000|2021-08-13 18:30:00|578.8|577.5|578|576.8|579|577.8|577.5|576|507
1628879700000|2021-08-13 18:35:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|58
1628880000000|2021-08-13 18:40:00|578|576.8|576.5|575.3|578|576.8|576.3|575|356
1628880300000|2021-08-13 18:45:00|576.3|575|576|574.8|576.8|575.3|576|574.5|106
1628880600000|2021-08-13 18:50:00|576.3|574.5|575.8|574.5|576.3|575|575.5|574.3|113
1628880900000|2021-08-13 18:55:00|575.5|574.3|575.5|574.3|575.8|574.5|575.5|574|71
1628881200000|2021-08-13 19:00:00|575.3|574|576.3|575|576.5|575|575.3|574|63
1628881500000|2021-08-13 19:05:00|576.5|575.3|576.5|575.3|576.8|575.5|576.3|575|44
1628881800000|2021-08-13 19:10:00|576.8|575.5|577.3|576|577.3|576|576.8|575.5|36
1628882100000|2021-08-13 19:15:00|577|575.8|576.8|575.5|577.3|576|576.8|575.5|14
1628882400000|2021-08-13 19:20:00|577|575.8|576.8|575.5|577|575.8|576.8|575.5|29
1628882700000|2021-08-13 19:25:00|577|575.8|577.3|576|577.3|576|576.8|575.8|62
1628883000000|2021-08-13 19:30:00|577|575.8|577.3|576|577.3|576|577|575.8|51
1628883300000|2021-08-13 19:35:00|577.5|575.8|577.3|575.8|577.5|576|577|575.8|18
1628883600000|2021-08-13 19:40:00|577|576|576.8|575.5|577|576|576.8|575.5|15
1628883900000|2021-08-13 19:45:00|577|575.3|576.5|575.3|577|575.5|576.5|575.3|17
1628884200000|2021-08-13 19:50:00|576.8|575.5|576.5|575.3|576.8|575.5|576.3|575|37
1628884500000|2021-08-13 19:55:00|576.8|575.5|576.5|575.3|576.8|575.5|576.3|575|20
1628884800000|2021-08-13 20:00:00|576.3|575|576.5|575.3|576.8|575.3|576.3|575|3
1628885100000|2021-08-13 20:05:00|576.3|575|576.5|575.3|576.5|575.3|576|574.8|25
1628885400000|2021-08-13 20:10:00|576.3|575|576.3|575|576.5|575.3|576.3|575|13
1628885700000|2021-08-13 20:15:00|576|574.8|576|574.8|576.3|575|576|574.8|3
1628886000000|2021-08-13 20:20:00|575.8|574.5|576|574.8|576|574.8|575.8|574.5|4
1628886300000|2021-08-13 20:25:00|575.8|574.5|575.8|574.5|575.8|574.8|575.8|574.5|55
1628886600000|2021-08-13 20:30:00|575.5|574.3|575.8|574.5|575.8|574.5|575.5|574.3|26
1628886900000|2021-08-13 20:35:00|575.5|574.3|576|574.5|576|574.8|575.5|574.3|7
1628887200000|2021-08-13 20:40:00|575.8|574.8|576.3|575|576.5|575|575.8|574.5|14
1628887500000|2021-08-13 20:45:00|576.5|575.5|576.3|574.8|576.8|575.5|576|574.8|32
1628887800000|2021-08-13 20:50:00|576|575|576.5|575.3|576.5|575.3|576|575|21
1628888100000|2021-08-13 20:55:00|576.8|575|577|575.5|577|575.5|576.8|575|21
1629075600000|2021-08-16 01:00:00|574.3|572.8|573.5|572.3|574.8|573.5|573.5|572.3|68
1629075900000|2021-08-16 01:05:00|573.8|572|573.3|572|573.8|572.3|573|571.8|24
1629076200000|2021-08-16 01:10:00|573.5|572.3|573|571.8|573.8|572.5|573|571.5|23
1629076500000|2021-08-16 01:15:00|573.3|572|573.8|572.5|574|572.5|573|571.8|14
1629076800000|2021-08-16 01:20:00|574|572.3|573.5|572.3|574|572.8|573.5|572.3|15
1629077100000|2021-08-16 01:25:00|573.8|572|573.8|572.5|574|572.8|573.5|572|6
1629077400000|2021-08-16 01:30:00|573.5|572.3|573|571.8|574|572.5|572|570.8|386
1629077700000|2021-08-16 01:35:00|572.8|571.5|573|571.8|573|571.8|572.5|571.3|26
1629078000000|2021-08-16 01:40:00|573.3|572|573.5|572.3|573.5|572.3|573|571.8|17
1629078300000|2021-08-16 01:45:00|573.3|572|573.5|572.3|573.8|572.3|573|571.8|1
1629078600000|2021-08-16 01:50:00|573.8|572.5|573.8|572.5|574|572.5|573|571.8|3
1629078900000|2021-08-16 01:55:00|574|572.8|574.3|573|574.8|573.5|573.8|572.8|17
1629079200000|2021-08-16 02:00:00|574|572.8|574.3|572.8|574.3|573|574|572.8|8
1629079500000|2021-08-16 02:05:00|574|573|573.5|572.3|574.3|573|573.5|572.3|23
1629079800000|2021-08-16 02:10:00|573.3|572|573.3|571.8|573.5|572.3|573|571.8|7
1629080100000|2021-08-16 02:15:00|573|572|573.3|572|573.3|572|573|572|1
1629080400000|2021-08-16 02:20:00|573|571.8|572.8|571.5|573.3|572|572.8|571.5|14
1629080700000|2021-08-16 02:25:00|573|571.8|573.3|572|573.3|572|573|571.8|23
1629081000000|2021-08-16 02:30:00|573|571.8|573.5|572.3|573.5|572.3|573|571.8|15
1629081300000|2021-08-16 02:35:00|573.3|572|573.8|572.5|574|572.8|573.3|572|11
1629081600000|2021-08-16 02:40:00|573.5|572.3|573.5|572.3|573.8|572.5|573.5|572.3|20
1629081900000|2021-08-16 02:45:00|573.8|572.5|573.8|572.5|574|572.5|573.8|572.3|7
1629082200000|2021-08-16 02:50:00|574|572.8|574|572.8|574|572.8|573.8|572.5|27
1629082500000|2021-08-16 02:55:00|574.3|572.5|574|572.5|574.3|573|573.8|572.5|2
1629082800000|2021-08-16 03:00:00|573.8|572.3|573.8|572.5|574|572.5|573.5|572.3|21
1629083100000|2021-08-16 03:05:00|573.5|572.3|573.5|572.3|573.5|572.3|573.3|572|13
1629083400000|2021-08-16 03:10:00|573.3|572|573.8|572.5|573.8|572.5|573.3|572|13
1629083700000|2021-08-16 03:15:00|573.5|572.3|573.3|572|573.5|572.3|573.3|572|2
1629084000000|2021-08-16 03:20:00|573.5|571.8|573.5|572.3|573.5|572.3|573.3|571.8|17
1629084600000|2021-08-16 03:30:00|573.8|572.5|573.8|572.5|573.8|572.5|573.5|572.3|10
1629084900000|2021-08-16 03:35:00|574|572.3|573.8|572.5|574|572.5|573.8|572.3|2
1629085200000|2021-08-16 03:40:00|574|572.8|574|572.8|574.3|573|574|572.8|22
1629085500000|2021-08-16 03:45:00|574.3|572.5|574.3|573|574.3|573|574|572.5|22
1629085800000|2021-08-16 03:50:00|||||||||17
1629086100000|2021-08-16 03:55:00|||||||||18
1629086400000|2021-08-16 04:00:00|574.5|573.3|574.5|573.3|574.8|573.5|574.5|573|3
1629086700000|2021-08-16 04:05:00|574.3|573|574.5|573.3|574.5|573.3|574.3|573|7
1629087300000|2021-08-16 04:15:00|574.3|573|575|573.5|575|573.8|574.3|573|7
1629087600000|2021-08-16 04:20:00|574.8|573.8|574.8|573.5|575|573.8|574.8|573.5|1
1629087900000|2021-08-16 04:25:00|575|573.3|575|573.8|575|573.8|575|573.3|2
1629088200000|2021-08-16 04:30:00|574.8|573.5|574.3|573|574.8|573.5|574.3|573|279
1629088500000|2021-08-16 04:35:00|574.5||574.3||574.5||574.3||9
1629088800000|2021-08-16 04:40:00|574|572.8|574|572.8|574|572.8|573.8|572.5|16
1629089100000|2021-08-16 04:45:00|574.3|573|574.3|573|574.3|573|574|572.8|13
1629089400000|2021-08-16 04:50:00|574.5|573.3|574.3|573|574.5|573.3|574.3|573|0
1629089700000|2021-08-16 04:55:00|574|572.8|574|572.8|574|572.8|574|572.8|0
1629090000000|2021-08-16 05:00:00|574.3|573|574|572.8|574.5|573.3|574|572.8|5
1629090300000|2021-08-16 05:05:00|574.3|573|574.3|573|574.3|573|574|572.8|9
1629090600000|2021-08-16 05:10:00|574|572.8|574|572.8|574|573|573.8|572.5|17
1629090900000|2021-08-16 05:15:00|574.3|572.5|574|572.8|574.3|572.8|574|572.5|31
1629091200000|2021-08-16 05:20:00|574.3|573|574|572.5|574.3|573|573.8|572.5|0
1629091500000|2021-08-16 05:25:00|573.8|572.8|573.5|572.3|573.8|572.8|573.5|572.3|8
1629091800000|2021-08-16 05:30:00|573.3|572|574|572.5|574|572.8|573.3|572|6
1629092100000|2021-08-16 05:35:00|573.8|572.8|574|572.5|574.3|573|573.8|572.5|13
1629092400000|2021-08-16 05:40:00|573.8|572.8|573.5|572.3|574|572.8|573.5|572|15
1629092700000|2021-08-16 05:45:00|573.3|572|573|571.8|573.5|572.3|573|571.5|6
1629093000000|2021-08-16 05:50:00|573.3|572|572.5|571.3|573.3|572|572.5|571.3|34
1629093300000|2021-08-16 05:55:00|572.8|571.5|573.3|572|573.5|572.3|572.5|571.5|59
1629093600000|2021-08-16 06:00:00|573.5|572.3|572.8|571.5|573.5|572.3|572.8|571.3|55
1629093900000|2021-08-16 06:05:00|572.5|571.3|572|570.8|572.8|571.5|572|570.5|205
1629094200000|2021-08-16 06:10:00|571.8|570.5|571.5|570.3|572|570.8|571.5|570.3|119
1629094500000|2021-08-16 06:15:00|571.3|570|571.5|570.3|571.8|570.5|570.8|569.5|110
1629094800000|2021-08-16 06:20:00|571.8|570.5|571.5|570.3|572.3|571|571.5|570.3|49
1629095100000|2021-08-16 06:25:00|571.8|570.5|571.8|570.3|572|570.8|571.8|570.3|63
1629095400000|2021-08-16 06:30:00|571.5|570.5|572|570.8|572.3|571|571.5|570.3|84
1629095700000|2021-08-16 06:35:00|572.3|571|572.3|571|572.5|571.3|572|570.8|28
1629096000000|2021-08-16 06:40:00|572|570.8|572.8|571.3|572.8|571.5|572|570.8|165
1629096300000|2021-08-16 06:45:00|572.5|571.5|572.5|571.3|572.8|571.5|572.5|571.3|63
1629096600000|2021-08-16 06:50:00|572.8|571.5|572.3|571|572.8|571.5|572|570.8|71
1629096900000|2021-08-16 06:55:00|572.5|570.8|572.8|571.5|572.8|571.5|572|570.8|130
1629097200000|2021-08-16 07:00:00|572.5|571.3|570|568.8|572.8|571.5|570|568.5|469
1629097500000|2021-08-16 07:05:00|569.8|568.5|568.8|567.5|570.3|569|568.3|567|1034
1629097800000|2021-08-16 07:10:00|568.5|567.3|568.5|567.3|569|567.8|568.3|567|243
1629098100000|2021-08-16 07:15:00|568.3|567|569.8|568.3|569.8|568.5|568.3|567|246
1629098400000|2021-08-16 07:20:00|570|568.5|570.3|569|570.5|569.3|569.8|568.3|323
1629098700000|2021-08-16 07:25:00|570.5|569.3|570.3|569|570.5|569.3|570|568.8|84
1629099000000|2021-08-16 07:30:00|570.5|569.3|570|568.8|570.8|569.3|569.8|568.5|356
1629099300000|2021-08-16 07:35:00|569.8|568.5|571|569.8|571|569.8|569.8|568.5|118
1629099600000|2021-08-16 07:40:00|570.8|569.5|571.5|570.3|571.5|570.3|570.8|569.5|230
1629099900000|2021-08-16 07:45:00|571.3|570|571|569.8|571.5|570.3|570.8|569.5|245
1629100200000|2021-08-16 07:50:00|570.8|569.5|571.5|570.3|571.8|570.5|570.8|569.5|223
1629100500000|2021-08-16 07:55:00|571.8|570|571.5|570.3|572|570.8|571.5|570|165
1629100800000|2021-08-16 08:00:00|571.8|570.5|572.3|571|573|571.8|571.5|570.3|261
1629101100000|2021-08-16 08:05:00|572|570.8|572|570.8|572.5|571.3|571.5|570.3|316
1629101400000|2021-08-16 08:10:00|571.8|570.5|572|570.8|572.3|571|571.8|570.5|245
1629101700000|2021-08-16 08:15:00|572.3|571|571|569.8|572.5|571.3|571|569.8|467
1629102000000|2021-08-16 08:20:00|570.8|569.5|571.5|570.3|571.5|570.3|570.8|569.5|828
1629102300000|2021-08-16 08:25:00|571.8|570.5|572.3|571|573|571.8|571.5|570.3|1867
1629102600000|2021-08-16 08:30:00|572.5|571.3|572.8|571.5|573.3|572|571.8|570.3|1970
1629102900000|2021-08-16 08:35:00|573|571.8|575.3|574|575.8|574.3|573|571.8|2370
1629103200000|2021-08-16 08:40:00|575|573.8|578.3|577|578.3|577|575|573.8|789
1629103500000|2021-08-16 08:45:00|578.5|577.3|579|577.5|579.5|578.3|578.3|577|1185
1629103800000|2021-08-16 08:50:00|578.8|577.8|577.8|576.5|579.3|578|577.8|576.5|530
1629104100000|2021-08-16 08:55:00|578|576.3|576.3|575|578|576.8|575.8|574.5|400
1629104400000|2021-08-16 09:00:00|576.5|575.3|576.8|575.5|577|575.8|576.3|575|280
1629104700000|2021-08-16 09:05:00|576.5|575.3|576.5|575.3|577|575.5|576.3|575|169
1629105000000|2021-08-16 09:10:00|576.3|575|576.8|575.5|577|575.8|576.3|575|320
1629105300000|2021-08-16 09:15:00|576.5|575.3|576.5|575.3|576.8|575.5|576.3|575|235
1629105600000|2021-08-16 09:20:00|576.3|575|576.3|575|576.3|575|576|574.8|64
1629105900000|2021-08-16 09:25:00|576|574.8|576|574.8|576.3|575|576|574.8|65
1629106200000|2021-08-16 09:30:00|576.3|575|576.3|575|576.5|575.3|576|574.8|163
1629106500000|2021-08-16 09:35:00|576|574.8|576.3|575|576.5|575.3|576|574.8|140
1629106800000|2021-08-16 09:40:00|576|574.8|576.5|575.3|576.5|575.3|576|574.8|111
1629107100000|2021-08-16 09:45:00|576.8|575.5|576.8|575.5|577.3|576|576.5|575.3|256
1629107400000|2021-08-16 09:50:00|577|575.8|576.5|575.3|577|575.8|576.5|575.3|429
1629107700000|2021-08-16 09:55:00|576.8|575.5|575.8|574.5|576.8|575.5|575.8|574.5|116
1629108000000|2021-08-16 10:00:00|576|574.8|574.5|573.3|576.3|575|574.5|573.3|230
1629108300000|2021-08-16 10:05:00|574.3|573|573.5|572.3|574.3|573|572.8|571.5|364
1629108600000|2021-08-16 10:10:00|573.3|572|573|571.8|573.5|572|572.5|571.3|189
1629108900000|2021-08-16 10:15:00|572.8|571.5|573.3|571.8|573.3|572|572.8|571.5|123
1629109200000|2021-08-16 10:20:00|573|572|572|570.8|573.3|572|571.3|570|661
1629109500000|2021-08-16 10:25:00|572.3|571|572.8|571.5|572.8|571.5|572|570.8|241
1629109800000|2021-08-16 10:30:00|573|571.8|573.8|572.5|573.8|572.5|572.8|571.5|366
1629110100000|2021-08-16 10:35:00|574|572.3|574|572.8|574.3|573|573.8|572.3|95
1629110400000|2021-08-16 10:40:00|573.8|572.5|574|572.8|574.5|573.3|573.8|572.5|162
1629110700000|2021-08-16 10:45:00|573.8|572.5|574|572.8|574.5|573.3|573.8|572.5|155
1629111000000|2021-08-16 10:50:00|574.3|573|573.8|572.5|574.3|573|573.5|572.3|122
1629111300000|2021-08-16 10:55:00|574|572.8|573.5|572.3|574.3|573|573.3|572|125
1629111600000|2021-08-16 11:00:00|573.8|572.5|572.5|571.3|573.8|572.5|572.3|571|230
1629111900000|2021-08-16 11:05:00|572.8|571.5|573|571.8|573|571.8|572.5|571.3|184
1629112200000|2021-08-16 11:10:00|572.8|571.5|572.5|571.3|573|571.8|572.3|571|282
1629112500000|2021-08-16 11:15:00|572.8|571.5|572.8|571.5|573.3|572|572.5|571.3|53
1629112800000|2021-08-16 11:20:00|572.5|571.3|572|570.8|572.8|571.5|571.5|570.3|426
1629113100000|2021-08-16 11:25:00|572.3|571|572.5|571.3|572.5|571.3|571.8|570.5|44
1629113400000|2021-08-16 11:30:00|572.3|571|571.5|570.3|572.5|571.3|571.5|570.3|290
1629113700000|2021-08-16 11:35:00|571.8|570.5|571.8|570.5|572.3|571|571.5|570|152
1629114000000|2021-08-16 11:40:00|572|570.8|572.3|571|572.3|571|572|570.5|137
1629114300000|2021-08-16 11:45:00|572|570.8|572|570.8|572.3|571|571.8|570.5|104
1629114600000|2021-08-16 11:50:00|572.3|571|573.5|572|573.5|572.3|572|570.8|192
1629114900000|2021-08-16 11:55:00|573.3|572.3|574|572.8|574.5|573.3|573.3|572.3|287
1629115200000|2021-08-16 12:00:00|573.8|572.5|571|569.8|574|572.8|570.5|569|875
1629115500000|2021-08-16 12:05:00|570.8|569.5|570.8|569.3|571|569.8|570|568.8|473
1629115800000|2021-08-16 12:10:00|570.5|569|570|568.8|571.3|569.8|569.5|568.3|25697
1629116100000|2021-08-16 12:15:00|569.8|568.5|567.3|566|570|568.8|566|564.8|1854
1629116400000|2021-08-16 12:20:00|567|565.8|566|564.8|567.3|565.8|565|563.8|1094
1629116700000|2021-08-16 12:25:00|565.8|564.5|566.5|565.3|566.8|565.5|565.3|564|971
1629117000000|2021-08-16 12:30:00|566.3|565|565.5|564.3|566.5|565.3|565|563.8|844
1629117300000|2021-08-16 12:35:00|565.3|564|565.3|564|565.8|564.5|564.5|563.3|526
1629117600000|2021-08-16 12:40:00|565.5|563.8|566|564.8|566.5|565.3|565.3|563.8|447
1629117900000|2021-08-16 12:45:00|566.3|564.5|566.3|565|566.8|565.5|565.8|564.5|1631
1629118200000|2021-08-16 12:50:00|566|564.8|567.3|566|567.3|566|566|564.5|449
1629118500000|2021-08-16 12:55:00|567.5|566.3|566.5|565.3|567.5|566.3|566.3|565|512
1629118800000|2021-08-16 13:00:00|566.3|565|566.5|565.3|567|565.8|565.3|564|687
1629119100000|2021-08-16 13:05:00|566.8|565.5|567.3|566|567.3|566|563.8|562.5|634
1629119400000|2021-08-16 13:10:00|567|565.8|567|565.8|567.3|566|565.8|564.5|442
1629119700000|2021-08-16 13:15:00|566.8|565.5|567|565.8|567.3|566|566|564.8|368
1629120000000|2021-08-16 13:20:00|567.3|566|566|564.8|567.3|566|565.5|564.3|312
1629120300000|2021-08-16 13:25:00|566.3|564.5|566|564.8|566.3|565|565.3|564|1014
1629120600000|2021-08-16 13:30:00|565.8|564.5|563.8|562.5|566.8|565.5|563.8|562.5|1006
1629120900000|2021-08-16 13:35:00|564|562.8|565.8|564.5|565.8|564.5|563.3|562|994
1629121200000|2021-08-16 13:40:00|565.5|564.3|564.5|563.3|565.5|564.3|564.3|563|529
1629121500000|2021-08-16 13:45:00|564.3|563|563.3|561.8|564.5|563.3|562.5|561.3|953
1629121800000|2021-08-16 13:50:00|563|561.5|561.8|560.5|563.3|561.8|561.8|560.5|598
1629122100000|2021-08-16 13:55:00|561.5|560.3|562|560.8|562.5|561.3|561.5|560.3|781
1629122400000|2021-08-16 14:00:00|561.8|560.5|564|562.8|564.3|563|561.5|560|1184
1629122700000|2021-08-16 14:05:00|563.8|562.5|565|563.8|565.8|564.5|563.8|562.3|639
1629123000000|2021-08-16 14:10:00|565.3|564|567.5|566.3|568|566.8|565|563.8|912
1629123300000|2021-08-16 14:15:00|567.3|566|567.3|566|568.5|567.3|567.3|566|515
1629123600000|2021-08-16 14:20:00|567.5|566.3|567.8|566.5|568|566.8|567.5|566|296
1629123900000|2021-08-16 14:25:00|567.5|566.3|566.3|565|568|566.8|566|564.8|740
1629124200000|2021-08-16 14:30:00|566|564.8|567.3|566|568.5|567.3|565.8|564.5|740
1629124500000|2021-08-16 14:35:00|567|565.8|568.3|567|569|567.8|567|565.8|701
1629124800000|2021-08-16 14:40:00|568|566.8|567.8|566.5|568.5|567.3|567.8|566.5|323
1629125100000|2021-08-16 14:45:00|568|566.8|568.8|567.5|569|567.8|567.5|566.3|564
1629125400000|2021-08-16 14:50:00|569|567.8|568.8|567.5|569.3|568|568.5|567.3|436
1629125700000|2021-08-16 14:55:00|568.5|567.3|568.8|567.3|569.3|568|568.3|567|299
1629126000000|2021-08-16 15:00:00|568.5|567.5|568.8|567.5|569.8|568.5|568.5|567.3|1999
1629126300000|2021-08-16 15:05:00|569|567.3|569|567.8|569.5|568.3|568.8|567.3|418
1629126600000|2021-08-16 15:10:00|569.3|568|569.3|568|569.5|568.3|568.3|566.8|289
1629126900000|2021-08-16 15:15:00|569.5|568.3|571.5|570.3|572|570.8|569.5|568.3|948
1629127200000|2021-08-16 15:20:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|565
1629127500000|2021-08-16 15:25:00|572.3|571|572|570.8|572.5|571.3|571.5|570.3|2770
1629127800000|2021-08-16 15:30:00|572.3|570.5|573.5|572.3|573.8|572.5|571.8|570.5|1090
1629128100000|2021-08-16 15:35:00|573.8|572.5|573.8|572.5|574|572.8|573|571.8|595
1629128400000|2021-08-16 15:40:00|574|572.8|574.3|573|574.5|573.3|574|572.8|364
1629128700000|2021-08-16 15:45:00|574.5|573.3|574.8|573.5|575.3|574|574.3|573|404
1629129000000|2021-08-16 15:50:00|574.5|573.3|574.5|573.3|575|573.8|574.5|573.3|274
1629129300000|2021-08-16 15:55:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573.3|108
1629129600000|2021-08-16 16:00:00|575|573.8|575.3|574|575.3|574|574.8|573.5|229
1629129900000|2021-08-16 16:05:00|575|573.8|574.8|573.5|575.8|574.5|574.5|573.3|574
1629130200000|2021-08-16 16:10:00|574.5|573.3|574.8|573.5|575.3|574|574.5|573.3|237
1629130500000|2021-08-16 16:15:00|575|573.8|575|573.8|575.3|574|574.8|573.5|292
1629130800000|2021-08-16 16:20:00|574.8|573.5|574.8|573.3|575.3|574|574.5|573.3|262
1629131100000|2021-08-16 16:25:00|574.5|573.5|574.3|573|574.8|573.5|574|572.8|113
1629131400000|2021-08-16 16:30:00|574.5|573.3|574|572.8|574.5|573.3|574|572.8|240
1629131700000|2021-08-16 16:35:00|574.3|573|574|572.8|574.3|573|574|572.8|43
1629132000000|2021-08-16 16:40:00|573.8|572.5|573.3|572|574|572.8|573.3|572|123
1629132300000|2021-08-16 16:45:00|573.5|572.3|573.8|572.5|574.3|573|573.3|572|141
1629132600000|2021-08-16 16:50:00|573.5|572.3|573.3|572|574|572.8|573.3|572|263
1629132900000|2021-08-16 16:55:00|573.5|572.3|573.3|572|573.8|572.5|573|571.8|155
1629133200000|2021-08-16 17:00:00|573|571.8|573.5|572.3|573.5|572.3|572.8|571.5|67
1629133500000|2021-08-16 17:05:00|573.3|572|573.3|572|573.5|572.3|573|571.8|31
1629133800000|2021-08-16 17:10:00|573.5|572.3|573.3|572|573.5|572.3|573|571.8|76
1629134100000|2021-08-16 17:15:00|573.5|572.3|573.5|572.3|573.5|572.3|573|571.8|81
1629134400000|2021-08-16 17:20:00|573.3|572|572.8|571.5|573.3|572|572.8|571.3|126
1629134700000|2021-08-16 17:25:00|573|571.8|573|571.8|573.3|572|573|571.8|56
1629135000000|2021-08-16 17:30:00|573.3|572|573|571.8|573.3|572|573|571.8|118
1629135300000|2021-08-16 17:35:00|573.3|572|573.3|572|573.5|572.3|573.3|571.8|84
1629135600000|2021-08-16 17:40:00|573.5|572.3|573|571.8|573.5|572.3|573|571.8|31
1629135900000|2021-08-16 17:45:00|572.8|571.5|573|571.8|573|571.8|572.8|571.5|40
1629136200000|2021-08-16 17:50:00|572.8|571.5|572.3|571|572.8|571.5|572.3|570.8|59
1629136500000|2021-08-16 17:55:00|572|570.8|572|570.8|572.3|571|571.8|570.5|214
1629136800000|2021-08-16 18:00:00|572.3|571|572.8|571.3|572.8|571.5|571.5|570.3|301
1629137100000|2021-08-16 18:05:00|572.5|571.5|571.8|570.5|572.8|571.5|571.8|570.5|185
1629137400000|2021-08-16 18:10:00|572|570.8|571.5|570.3|572.5|571.3|571.5|570.3|97
1629137700000|2021-08-16 18:15:00|571.3|570|570.8|569.5|571.5|570.3|570.5|569.3|346
1629138000000|2021-08-16 18:20:00|570.5|569.3|569.5|568.3|570.8|569.5|569.3|568|169
1629138300000|2021-08-16 18:25:00|569.3|568|572|570.5|572|570.8|568.5|567.3|750
1629138600000|2021-08-16 18:30:00|571.8|570.8|571.8|570.3|572.8|571.3|571.5|570.3|145
1629138900000|2021-08-16 18:35:00|571.5|570.5|571|569.8|571.8|570.5|571|569.8|21
1629139200000|2021-08-16 18:40:00|571.3|570|571|569.8|571.3|570|571|569.5|14
1629139500000|2021-08-16 18:45:00|571.3|570|572|570.8|572|570.8|571.3|569.8|32
1629139800000|2021-08-16 18:50:00|571.8|570.5|572|570.8|572.3|571|571.8|570.5|32
1629140100000|2021-08-16 18:55:00|572.3|571|572.3|571|572.3|571|572|570.8|24
1629140400000|2021-08-16 19:00:00|572|570.8|572.5|571.3|572.5|571.3|572|570.8|17
1629140700000|2021-08-16 19:05:00|572.8|571|572.5|571.3|572.8|571.3|572.5|571|32
1629141000000|2021-08-16 19:10:00|572.3|571|572.8|571.3|572.8|571.5|572.3|571|21
1629141300000|2021-08-16 19:15:00|572.5|571.5|572.5|571.3|572.8|571.5|572.5|571.3|18
1629141600000|2021-08-16 19:20:00|572.8|571.5|572.8|571.5|572.8|571.5|572.5|571.5|5
1629141900000|2021-08-16 19:25:00|572.5|571.3|572.5|571.3|572.8|571.5|572.5|571.3|10
1629142200000|2021-08-16 19:30:00|572.3|571|572.8|571.5|572.8|571.5|572.3|571|43
1629142500000|2021-08-16 19:35:00|573|571.3|572.8|571.3|573|571.5|572.8|571.3|12
1629142800000|2021-08-16 19:40:00|572.5|571.5|572.5|571.3|572.8|571.5|572.5|571|16
1629143100000|2021-08-16 19:45:00|572.3|571|572.5|571|572.5|571|572.3|571|3
1629143400000|2021-08-16 19:50:00||571.3||571.3||571.3||571|1
1629143700000|2021-08-16 19:55:00|572.3|571|572.3|570.8|572.5|571|572|570.8|48
1629144000000|2021-08-16 20:00:00|572|571|572.3|571|572.5|571|572|570.8|11
1629144300000|2021-08-16 20:05:00|572|570.8|572|570.5|572|570.8|571.8|570.5|1
1629144600000|2021-08-16 20:10:00|571.8|570.8|571.8|570.5|572|570.8|571.8|570.5|3
1629145200000|2021-08-16 20:20:00|572|570.8|572|570.8|572|570.8|572|570.8|7
1629145500000|2021-08-16 20:25:00|572.3|571|572|570.8|572.3|571|572|570.8|34
1629145800000|2021-08-16 20:30:00|572.3|571|572|570.8|572.3|571|572|570.5|16
1629146100000|2021-08-16 20:35:00|571.8|570.5|572|570.5|572|570.8|571.8|570.5|28
1629146400000|2021-08-16 20:40:00|571.8|570.8|572|570.8|572|570.8|571.8|570.5|14
1629146700000|2021-08-16 20:45:00|572.3|570.5|572.3|570.8|572.3|571|571.8|570.5|47
1629147000000|2021-08-16 20:50:00|572|571|572|570.8|572.3|571|571.8|570.5|29
1629147300000|2021-08-16 20:55:00|572.3|570.5|572.5|571.3|572.5|571.3|572|570.5|13
1629147600000|2021-08-16 21:00:00|572.8|571|572.8|570.8|572.8|571|572.3|570.8|1
1629148800000|2021-08-16 21:20:00|||||||||322
1629149100000|2021-08-16 21:25:00|||||||||200
1629149400000|2021-08-16 21:30:00||571||571||571||570.8|0
1629149700000|2021-08-16 21:35:00|572.5|570.5|572.5|570|572.5|570.5|572.5|570|0
1629150000000|2021-08-16 21:40:00|572.3|569.8|572.3|569.5|572.3|569.8|571.5|569.5|991
1629150300000|2021-08-16 21:45:00||569.8||569.8||569.8||569.8|0
1629150900000|2021-08-16 21:55:00||570||570||570||570|165
1629162000000|2021-08-17 01:00:00|572|571|572.5|571|572.5|571.3|571.8|570.5|6
1629162300000|2021-08-17 01:05:00|572.3|571.3|572.3|570.8|572.5|571.3|571.8|570.5|14
1629162600000|2021-08-17 01:10:00|572|571|572|570.8|572.3|571|572|570.8|157
1629162900000|2021-08-17 01:15:00|572.3|571|572.5|571.3|572.5|571.3|572|570.8|8
1629163200000|2021-08-17 01:20:00|572.3|571|572.5|571.3|572.5|571.3|572.3|571|4
1629163500000|2021-08-17 01:25:00|572.8|571.5|572.8|571.5|572.8|571.5|572.5|571.5|5
1629163800000|2021-08-17 01:30:00|572.5|571.3|572|570.5|572.8|571.5|571.8|570.5|16
1629164100000|2021-08-17 01:35:00|571.8|570.8|572.5|571|572.5|571|571.8|570.5|2
1629164400000|2021-08-17 01:40:00|572.3|571.3|572.8|571.5|572.8|571.5|572.3|571|12
1629164700000|2021-08-17 01:45:00|572.5|571.3|572.3|571|572.8|571.5|572.3|571|3
1629165000000|2021-08-17 01:50:00|572.5|571.3|572.8|571.5|572.8|571.5|572.3|571|10
1629165300000|2021-08-17 01:55:00|572.5|571.3|572.3|571|572.8|571.5|572.3|571|10
1629165600000|2021-08-17 02:00:00|572.5|571.3|572.3|571|572.5|571.3|572.3|571|21
1629165900000|2021-08-17 02:05:00|572.5|571.3|572.3|571|572.5|571.3|572.3|571|12
1629166200000|2021-08-17 02:10:00|572|570.8|572|570.8|572|570.8|571.8|570.5|7
1629166500000|2021-08-17 02:15:00|571.8|570.5|571.8|570.5|572|570.8|571.8|570.5|11
1629166800000|2021-08-17 02:20:00|572|570.8|572|570.8|572|570.8|571.8|570.5|2
1629167100000|2021-08-17 02:25:00|572.3|571|572.3|571|572.3|571|572.3|571|1002
1629167400000|2021-08-17 02:30:00|572.5|571.3|571.8|570.5|572.5|571.3|571.8|570.5|464
1629167700000|2021-08-17 02:35:00|572|570.8|571.8|570.5|572|570.8|571.8|570.5|13
1629168000000|2021-08-17 02:40:00|571.5|570.3|571.3|570|571.5|570.3|571.3|570|3
1629168300000|2021-08-17 02:45:00|571.5|570.3|571.8|570.5|571.8|570.5|571.3|570.3|2
1629168600000|2021-08-17 02:50:00|571.5|570.3|571.8|570.5|571.8|570.5|571.5|570.3|0
1629168900000|2021-08-17 02:55:00|572|570.8|572|570.8|572.3|571|572|570.8|5
1629169200000|2021-08-17 03:00:00|572.3|570.5|572|570.8|572.3|570.8|571.8|570.5|26
1629169500000|2021-08-17 03:05:00|571.8|570.5|571.8|570.3|572|570.5|571.5|570.3|1
1629169800000|2021-08-17 03:10:00|571.5|570.5|571.5|570.3|571.8|570.5|571.5|570.3|3
1629170100000|2021-08-17 03:15:00|571.8|570|571.3|570|571.8|570|571|569.8|2
1629170400000|2021-08-17 03:20:00|571|569.8|571|569.8|571.3|570|571|569.8|14
1629170700000|2021-08-17 03:25:00|571.3|570|571|569.8|571.3|570|571|569.8|3
1629171000000|2021-08-17 03:30:00|571.3|570|571.3|570|571.3|570|571|570|0
1629171300000|2021-08-17 03:35:00|571|569.8|570.8|569.5|571|569.8|570.8|569.3|9
1629171900000|2021-08-17 03:45:00|571|569.8|570.8|569.5|571|569.8|570.8|569.5|1
1629172200000|2021-08-17 03:50:00||569.3||569.5||569.5||569.3|12
1629172500000|2021-08-17 03:55:00|570.5|569.3|570.5|569.3|570.8|569.3|570.5|569.3|2
1629172800000|2021-08-17 04:00:00|570.8||570.5||570.8||570.5||2
1629173100000|2021-08-17 04:05:00|570.8||570.5||570.8||570.5||4
1629173400000|2021-08-17 04:10:00|570.8|569.5|570.8|569.5|571|569.5|570.5|569.5|1
1629173700000|2021-08-17 04:15:00|571|569.8|571|569.8|571|569.8|571|569.8|1
1629174300000|2021-08-17 04:25:00|571.3|570|571.3|569.8|571.3|570|571|569.8|10
1629174600000|2021-08-17 04:30:00|571|569.5|571|569.8|571|569.8|570.8|569.5|4
1629174900000|2021-08-17 04:35:00|570.8|569.5|570.8|569.5|571|569.5|570.8|569.5|5
1629175200000|2021-08-17 04:40:00|571||570.8||571||570.8||2
1629175500000|2021-08-17 04:45:00|571|569.8|571|569.8|571|569.8|570.8|569.8|1
1629175800000|2021-08-17 04:50:00|570.8|569.5|571|569.8|571|569.8|570.8|569.5|1
1629176100000|2021-08-17 04:55:00|571.3||571||571.3||571||0
1629176400000|2021-08-17 05:00:00|570.8|569.5|570.8|569.5|571|569.8|570.5|569.3|55
1629176700000|2021-08-17 05:05:00||569.3||569.5||569.5||569.3|0
1629177000000|2021-08-17 05:10:00|570.5|569.3|570.5|569.3|570.8|569.5|570.5|569.3|20
1629177300000|2021-08-17 05:15:00|570.3|569|571.3|569.8|571.3|569.8|570.3|569|13
1629177600000|2021-08-17 05:20:00|571|570|570.8|569.5|571.3|570|570.8|569.5|16
1629177900000|2021-08-17 05:25:00|571|569.8|571|569.8|571|569.8|570.8|569.5|25
1629178200000|2021-08-17 05:30:00|570.8|569.5|571|569.5|571.3|570|570.5|569.3|119
1629178500000|2021-08-17 05:35:00|571.3|569.8|571.3|569.8|571.3|570|571|569.8|34
1629178800000|2021-08-17 05:40:00|571|570|570.8|569.5|571.3|570|570.8|569.3|42
1629179100000|2021-08-17 05:45:00|570.5|569.3|570.5|569.3|571|569.8|570.5|569.3|39
1629179400000|2021-08-17 05:50:00|570.8|569.5|570.3|569|570.8|569.5|570.3|569|18
1629179700000|2021-08-17 05:55:00|570.5|568.8|570.3|569|570.5|569|570|568.8|6
1629180000000|2021-08-17 06:00:00|570|568.8|569.5|568.3|570|568.8|569.5|568.3|84
1629180300000|2021-08-17 06:05:00|569.8|568.5|570|568.8|570.3|569|569.8|568.5|164
1629180600000|2021-08-17 06:10:00|569.8|568.5|569.8|568.3|570|568.8|569.5|568.3|51
1629180900000|2021-08-17 06:15:00|569.5|568.5|569.5|568.3|569.8|568.5|569.3|568|33
1629181200000|2021-08-17 06:20:00|569.8|568.5|569.5|568.3|570|568.8|569.5|568.3|31
1629181500000|2021-08-17 06:25:00|569.3|568|569.5|568.3|569.5|568.3|569|567.8|26
1629181800000|2021-08-17 06:30:00|569.3|568|569.3|568|569.5|568.3|569|567.8|69
1629182100000|2021-08-17 06:35:00|569.5|568.3|568.5|567.3|569.5|568.3|568.3|567|109
1629182400000|2021-08-17 06:40:00|568.3|567|568.3|567|568.5|567.3|568.3|566.8|15
1629182700000|2021-08-17 06:45:00|568.5|567.3|567.5|566.3|568.5|567.3|567.5|566.3|114
1629183000000|2021-08-17 06:50:00|567.8|566.5|567.3|566|567.8|566.5|567.3|566|89
1629183300000|2021-08-17 06:55:00|567.5|566.3|568.3|567|568.3|567|567.3|566.3|255
1629183600000|2021-08-17 07:00:00|568|566.8|567.3|566|568.5|567|567.3|565.8|185
1629183900000|2021-08-17 07:05:00|567|565.8|567|565.8|567.5|566.3|566.8|565.5|254
1629184200000|2021-08-17 07:10:00|567.3|566|566.8|565.5|567.3|566|566.3|565|280
1629184500000|2021-08-17 07:15:00|566.5|565.3|567.3|566|567.5|566.3|566.5|565.3|200
1629184800000|2021-08-17 07:20:00|567|565.8|567|565.8|567.5|566.3|567|565.5|630
1629185100000|2021-08-17 07:25:00|567.3|566|568|566.8|568|566.8|567|565.8|124
1629185400000|2021-08-17 07:30:00|567.8|566.5|568|566.8|568.3|567|567.5|566.3|154
1629185700000|2021-08-17 07:35:00|568.3|567|568.5|567.3|568.8|567.5|568|566.8|478
1629186000000|2021-08-17 07:40:00|568.8|567.5|569.3|568|569.3|568|568.5|567.3|131
1629186300000|2021-08-17 07:45:00|569|567.8|569.3|568|569.5|568|568.8|567.5|242
1629186600000|2021-08-17 07:50:00|569.5|568.3|569.5|568.3|570.3|569|569.3|568.3|243
1629186900000|2021-08-17 07:55:00|569.3|568|569|567.8|569.5|568.3|568.5|567.3|185
1629187200000|2021-08-17 08:00:00|569.3|568|569.5|568.3|570.3|569|569|567.8|492
1629187500000|2021-08-17 08:05:00|569.8|568.5|569.3|568|569.8|568.5|569.3|568|196
1629187800000|2021-08-17 08:10:00|569.5|568.3|568.5|567.3|569.5|568.3|568.5|567.3|156
1629188100000|2021-08-17 08:15:00|568.3|567|568|566.8|569.5|568.3|568|566.8|371
1629188400000|2021-08-17 08:20:00|567.8|566.5|568.5|567.3|568.5|567.3|566.8|565.5|327
1629188700000|2021-08-17 08:25:00|568.8|567.5|568.3|567|569.3|568|568.3|566.8|746
1629189000000|2021-08-17 08:30:00|568|566.8|569|567.8|569.5|568.3|568|566.8|596
1629189300000|2021-08-17 08:35:00|569.3|567.5|570|568.8|570.3|569|568.8|567.5|341
1629189600000|2021-08-17 08:40:00|570.3|569|570.5|569.3|571|569.8|570.3|569|1224
1629189900000|2021-08-17 08:45:00|570.8|569.5|570|568.5|570.8|569.5|569.8|568.5|230
1629190200000|2021-08-17 08:50:00|569.8|568.3|569.8|568.5|569.8|568.5|569|567.8|235
1629190500000|2021-08-17 08:55:00|569.5|568.3|569.8|568.5|570|568.8|569.3|568|3034
1629190800000|2021-08-17 09:00:00|570|568.8|569.3|568|570.3|569|569|567.8|160
1629191100000|2021-08-17 09:05:00|569|567.8|569.8|568.5|570|568.8|569|567.8|158
1629191400000|2021-08-17 09:10:00|570|568.8|569.8|568.5|570|568.8|569.5|568.3|811
1629191700000|2021-08-17 09:15:00|570|568.8|570.3|569|570.3|569|569.8|568.5|220
1629192000000|2021-08-17 09:20:00|570|568.8|570.3|569|570.3|569|569.8|568.5|75
1629192300000|2021-08-17 09:25:00|570.5|569.3|571|569.8|571.3|570|570.5|569.3|305
1629192600000|2021-08-17 09:30:00|571.3|570|571|569.8|571.5|570.3|571|569.8|332
1629192900000|2021-08-17 09:35:00|571.3|570|571.3|570|571.3|570|571|569.8|249
1629193200000|2021-08-17 09:40:00|571|569.8|570.5|569.3|571.3|570|570.3|569|238
1629193500000|2021-08-17 09:45:00|570.3|569|570.8|569.5|571|569.8|570|568.5|152
1629193800000|2021-08-17 09:50:00|571|569.8|571|569.8|571.3|570|570.5|569.3|151
1629194100000|2021-08-17 09:55:00|571.3|570|570.8|569.5|571.3|570|570.5|569.3|142
1629194400000|2021-08-17 10:00:00|570.5|569.3|570.3|569|570.8|569.5|570|568.8|144
1629194700000|2021-08-17 10:05:00|570.5|569.3|570.5|569.3|570.8|569.5|570|568.8|139
1629195000000|2021-08-17 10:10:00|570.8|569.5|570.3|569|571|569.5|570.3|569|93
1629195300000|2021-08-17 10:15:00|570.5|569.3|570.3|569|570.5|569.3|570.3|569|48
1629195600000|2021-08-17 10:20:00|570.5|569.3|570.5|569.3|570.8|569.5|570.3|569|82
1629195900000|2021-08-17 10:25:00|570.8|569.5|570|568.8|571|569.8|569|567.8|197
1629196200000|2021-08-17 10:30:00|570.3|569|571|569.5|571|569.8|570|568.8|207
1629196500000|2021-08-17 10:35:00|570.8|569.8|570.3|569|570.8|569.8|570|568.8|97
1629196800000|2021-08-17 10:40:00|570|568.8|569.8|568.5|570.3|569|569.8|568.5|106
1629197100000|2021-08-17 10:45:00|570|568.3|569.3|568|570|568.5|569|567.8|92
1629197400000|2021-08-17 10:50:00|569|567.8|569.3|568|569.3|568|568.8|567.5|97
1629197700000|2021-08-17 10:55:00|569.5|568.3|569.3|568|569.5|568.3|569|567.8|93
1629198000000|2021-08-17 11:00:00|569.5|568.3|569.3|568|569.5|568.3|569|567.8|192
1629198300000|2021-08-17 11:05:00|569|567.8|569.3|568|569.3|568|569|567.8|137
1629198600000|2021-08-17 11:10:00|569|567.8|568.8|567.5|569.3|568|568.3|567|262
1629198900000|2021-08-17 11:15:00|568.5|567.3|568.3|567|569|567.8|568|566.8|424
1629199200000|2021-08-17 11:20:00|568.5|567.3|568|566.8|568.5|567.3|567.8|566.5|520
1629199500000|2021-08-17 11:25:00|568.3|566.5|568.3|567|568.3|567|567.8|566.5|138
1629199800000|2021-08-17 11:30:00|568.5|566.8|569|567.8|569.5|568.3|568.3|566.8|121
1629200100000|2021-08-17 11:35:00|569.3|568|569.3|568|569.5|568.3|569|567.8|270
1629200400000|2021-08-17 11:40:00|569|567.8|569.3|568|569.5|568.3|568.8|567.5|136
1629200700000|2021-08-17 11:45:00|569.5|568.3|569.8|568.5|569.8|568.5|569.3|568|307
1629201000000|2021-08-17 11:50:00|569.5|568.3|569.8|568.5|570|568.8|569.5|568.3|115
1629201300000|2021-08-17 11:55:00|569.5|568.3|570.3|568.8|570.5|569.3|569.5|568.3|109
1629201600000|2021-08-17 12:00:00|570|569|569.8|568.5|570.5|569.3|569.8|568.3|191
1629201900000|2021-08-17 12:05:00|569.5|568.3|569.5|568.3|570|568.8|569.3|568|112
1629202200000|2021-08-17 12:10:00|569.3|568|569.3|568|569.5|568.3|569.3|568|142
1629202500000|2021-08-17 12:15:00|569|567.8|568.3|567|569.3|567.8|568.3|567|159
1629202800000|2021-08-17 12:20:00|568|566.8|568.3|567|568.5|567.3|568|566.8|144
1629203100000|2021-08-17 12:25:00|568.5|567.3|568.5|567.3|568.8|567.5|568.3|567|93
1629203400000|2021-08-17 12:30:00|568.8|567.5|570|568.8|570|568.8|568.5|567.3|183
1629203700000|2021-08-17 12:35:00|570.3|568.5|570.3|569|570.3|569|569.5|568|130
1629204000000|2021-08-17 12:40:00|570|568.8|570.8|569.5|571|569.8|570|568.8|230
1629204300000|2021-08-17 12:45:00|570.5|569.3|570.5|569.3|570.8|569.5|570.3|569|253
1629204600000|2021-08-17 12:50:00|570.8|569.5|571.3|570|571.8|570.5|570.8|569.5|223
1629204900000|2021-08-17 12:55:00|571|569.8|571|569.8|571.3|570|570.8|569.5|137
1629205200000|2021-08-17 13:00:00|570.8|569.5|571|569.8|571.5|570|570|568.8|414
1629205500000|2021-08-17 13:05:00|571.3|570|570.3|569|571.5|570.3|570.3|569|390
1629205800000|2021-08-17 13:10:00|570.5|569.3|570.8|569.5|571|569.8|570|568.8|330
1629206100000|2021-08-17 13:15:00|570.5|569.3|570.3|569|570.5|569.3|569.8|568.5|298
1629206400000|2021-08-17 13:20:00|570.5|569.3|570.5|569.3|570.8|569.5|570|568.8|247
1629206700000|2021-08-17 13:25:00|570.8|569.5|570|568.8|570.8|569.5|569.8|568.5|210
1629207000000|2021-08-17 13:30:00|569.8|568.5|572|570.8|572|570.8|569.8|568.3|658
1629207300000|2021-08-17 13:35:00|572.3|571|574.8|573.5|575|573.8|572|571|2075
1629207600000|2021-08-17 13:40:00|574.5|573.3|574.3|573|575.3|574|573.8|572.5|631
1629207900000|2021-08-17 13:45:00|574.5|573.3|572.8|571.5|574.5|573.3|572.5|571.3|396
1629208200000|2021-08-17 13:50:00|572.5|571.3|571.3|570|572.8|571.5|571|569.8|507
1629208500000|2021-08-17 13:55:00|571|569.8|571.8|570.5|571.8|570.5|570.8|569.5|263
1629208800000|2021-08-17 14:00:00|571.5|570.3|573|571.8|573|571.8|571.5|570.3|412
1629209100000|2021-08-17 14:05:00|573.3|572|573.5|572.3|574.8|573.5|573.3|572|415
1629209400000|2021-08-17 14:10:00|573.8|572.5|574.3|573|574.5|573.3|573|571.8|380
1629209700000|2021-08-17 14:15:00|574.5|572.8|573.8|572.5|574.5|573|573|571.8|269
1629210000000|2021-08-17 14:20:00|574|572.8|574.5|573.3|575|573.5|573.8|572.5|232
1629210300000|2021-08-17 14:25:00|574.3|573|574.8|573.3|575.3|574|574.3|573|474
1629210600000|2021-08-17 14:30:00|574.5|573.5|573.3|572|575|573.8|573|571.8|353
1629210900000|2021-08-17 14:35:00|573|571.8|573.8|572.5|574.3|573|573|571.8|9909
1629211200000|2021-08-17 14:40:00|574|572.8|576|574.8|576.3|575|573.8|572.5|432
1629211500000|2021-08-17 14:45:00|575.8|574.5|575.5|574.3|576|574.8|574.8|573.5|502
1629211800000|2021-08-17 14:50:00|575.8|574.5|575.8|574.5|576|574.8|575.3|573.8|301
1629212100000|2021-08-17 14:55:00|576|574.8|575.3|574|576|574.8|575|573.8|597
1629212400000|2021-08-17 15:00:00|575.5|574.3|575.3|574|575.5|574.3|574|572.8|372
1629212700000|2021-08-17 15:05:00|575|573.8|574.5|573.3|575.3|574|574.3|573|1026
1629213000000|2021-08-17 15:10:00|574.8|573.5|574.5|573.3|575|573.8|574|572.8|205
1629213300000|2021-08-17 15:15:00|574.8|573.5|574.3|573|575|573.8|574.3|573|378
1629213600000|2021-08-17 15:20:00|574|572.8|575|573.8|575.3|573.8|574|572.8|429
1629213900000|2021-08-17 15:25:00|574.8|573.5|574.8|573.5|575|573.8|574.3|573|1017
1629214200000|2021-08-17 15:30:00|575|573.8|575.5|574.3|576.3|575|575|573.8|902
1629214500000|2021-08-17 15:35:00|575.8|574.5|574|572.8|575.8|574.5|574|572.8|398
1629214800000|2021-08-17 15:40:00|574.3|573|572.8|571.5|574.3|573|572.5|571.3|906
1629215100000|2021-08-17 15:45:00|573|571.8|572|570.5|573|571.8|571.3|570|394
1629215400000|2021-08-17 15:50:00|571.8|570.3|571.3|570|571.8|570.5|571.3|570|559
1629215700000|2021-08-17 15:55:00|571|569.8|571|569.8|571.3|570|570.5|569.3|231
1629216000000|2021-08-17 16:00:00|570.8|569.5|571.8|570.5|571.8|570.5|570.8|569.5|365
1629216300000|2021-08-17 16:05:00|572|570.8|571.8|570.3|572.5|571.3|571.5|570.3|417
1629216600000|2021-08-17 16:10:00|571.5|570.5|571.3|570|571.8|570.5|571|569.8|171
1629216900000|2021-08-17 16:15:00|571.5|570.3|568.5|567.3|571.5|570.3|568.5|567.3|466
1629217200000|2021-08-17 16:20:00|568.8|567.5|569.3|568|570|568.8|568.8|567.5|334
1629217500000|2021-08-17 16:25:00|569.5|568.3|570|568.8|570.3|569|569.3|568|210
1629217800000|2021-08-17 16:30:00|570.3|568.5|569.3|568|570.3|568.5|569|567.8|263
1629218100000|2021-08-17 16:35:00|569|567.8|568|566.8|569|568|567.8|566.5|339
1629218400000|2021-08-17 16:40:00|567.8|566.5|568.5|567.3|569|567.8|567.5|566.3|245
1629218700000|2021-08-17 16:45:00|568.8|567.5|568|566.8|568.8|567.5|567.8|566.5|198
1629219000000|2021-08-17 16:50:00|567.8|566.5|567.5|566.3|568.3|567|567.3|566|264
1629219300000|2021-08-17 16:55:00|567.3|566|567.5|566.3|568.3|567|567.3|566|140
1629219600000|2021-08-17 17:00:00|567.3|566|568|566.8|568|566.8|567|565.8|182
1629219900000|2021-08-17 17:05:00|567.8|566.5|568.8|567.5|569|567.8|567.8|566.5|207
1629220200000|2021-08-17 17:10:00|568.5|567.3|569|567.8|569.3|568|568.5|567.3|113
1629220500000|2021-08-17 17:15:00|569.3|567.5|568.8|567.5|569.3|567.8|568.5|567.3|132
1629220800000|2021-08-17 17:20:00|569|567.8|568.8|567.5|569|567.8|568.5|567.3|212
1629221100000|2021-08-17 17:25:00|569|567.8|569.5|568.3|569.8|568.5|568.8|567.5|221
1629221400000|2021-08-17 17:30:00|569.8|568.5|569.3|568|569.8|568.5|569|567.8|184
1629221700000|2021-08-17 17:35:00|569|567.8|569.3|568|569.3|568|569|567.8|76
1629222000000|2021-08-17 17:40:00|569|567.8|568.5|567|569.3|568|568.3|567|113
1629222300000|2021-08-17 17:45:00|568.3|567.3|568.5|567.3|568.5|567.3|568|566.8|128
1629222600000|2021-08-17 17:50:00|568.3|567|568.3|567|568.8|567.5|568|566.8|125
1629222900000|2021-08-17 17:55:00|568.5|567.3|568.8|567.5|568.8|567.5|568.3|567|80
1629223200000|2021-08-17 18:00:00|568.5|567.3|570.3|568.8|570.3|569|568.5|567.3|152
1629223500000|2021-08-17 18:05:00|570|569|570|568.8|570.5|569.3|569.8|568.5|166
1629223800000|2021-08-17 18:10:00|569.8|568.5|570|568.8|570.3|569|569.8|568.5|207
1629224100000|2021-08-17 18:15:00|569.8|568.5|569.3|568|570.3|569|569.3|568|163
1629224400000|2021-08-17 18:20:00|569.5|568.3|568.8|567.5|569.8|568.5|568.5|567.3|126
1629224700000|2021-08-17 18:25:00|568.5|567.3|567.8|566.5|569|567.8|567.5|566.3|318
1629225000000|2021-08-17 18:30:00|568|566.8|567.3|566|568|566.8|567.3|565.8|161
1629225300000|2021-08-17 18:35:00|567|565.8|567.3|566|567.3|566|567|565.8|97
1629225600000|2021-08-17 18:40:00|567|565.8|567.5|566.3|567.5|566.3|567|565.8|101
1629225900000|2021-08-17 18:45:00|567.3|566|567.5|566.3|567.8|566.5|567.3|566|93
1629226200000|2021-08-17 18:50:00|567.8|566.5|567.3|566|567.8|566.5|567|565.8|192
1629226500000|2021-08-17 18:55:00|567.5|565.8|568|566.8|568|566.8|567.3|565.8|18
1629226800000|2021-08-17 19:00:00|568.3|567|568.3|567|568.5|567.3|568.3|566.8|20
1629227100000|2021-08-17 19:05:00|568.5|567.3|568.5|567.3|568.8|567.3|568.3|567|117
1629227400000|2021-08-17 19:10:00|568.3|567|568.5|567.3|568.8|567.5|568.3|567|16
1629227700000|2021-08-17 19:15:00|568.8|567|568.8|567.5|568.8|567.5|568.5|567|7
1629228000000|2021-08-17 19:20:00||567.3||567.5||567.5||567.3|214
1629228300000|2021-08-17 19:25:00|568.5|567.3|569|567.8|569|567.8|568.5|567.3|6
1629228600000|2021-08-17 19:30:00|569.3|567.5|569|567.8|569.3|568|569|567.5|28
1629228900000|2021-08-17 19:35:00|569.3|568|569|567.8|569.3|568|569|567.8|20
1629229200000|2021-08-17 19:40:00|569.3|568|569|567.5|569.3|568|569|567.5|35
1629229500000|2021-08-17 19:45:00|568.8|567.8|568.8|567.5|569.3|568|568.8|567.5|14
1629229800000|2021-08-17 19:50:00|569|567.8|569.3|567.8|569.3|568|569|567.8|11
1629230100000|2021-08-17 19:55:00|569|568|569|567.8|569.3|568|569|567.8|3
1629230400000|2021-08-17 20:00:00|569.3||569||569.3||569||3
1629230700000|2021-08-17 20:05:00|569.3|568|569.3|568|569.3|568|569|567.8|20
1629231000000|2021-08-17 20:10:00|569|567.8|569.3|568|569.3|568|569|567.8|46
1629231300000|2021-08-17 20:15:00|569|567.8|569|567.8|569|568|569|567.8|2
1629231600000|2021-08-17 20:20:00|569.3|568|569|567.8|569.3|568|569|567.8|6
1629231900000|2021-08-17 20:25:00|569.3|568|569.3|568|569.3|568|569|567.8|56
1629232200000|2021-08-17 20:30:00|569|567.5|567.5|566.3|569|567.5|567.3|565.8|59
1629232500000|2021-08-17 20:35:00|567.8|566|568.3|567|568.5|567|567.8|566|90
1629232800000|2021-08-17 20:40:00|568|566.8|567.5|566.3|568.3|567|567.5|566.3|51
1629233100000|2021-08-17 20:45:00|567.3|566|566.8|565.5|567.8|566.5|566.5|565.3|100
1629233400000|2021-08-17 20:50:00|567|565.8|567.3|566|567.5|566|566.8|565.5|16
1629233700000|2021-08-17 20:55:00|567.5|566.3|567.8|566|567.8|566.3|567.3|565.5|40
1629234000000|2021-08-17 21:00:00|568|566.5|568.8|566.8|569.5|567.5|568|566.3|0
1629234300000|2021-08-17 21:05:00|568.5|567|568.3|566.8|568.8|567|568.3|566.8|0
1629234600000|2021-08-17 21:10:00|568.8|567|568.8|566.8|568.8|567|568.3|566.8|0
1629235800000|2021-08-17 21:30:00|569|566.5|569|566.8|569|566.8|569|566.5|0
1629236400000|2021-08-17 21:40:00||566.5||566.5||566.5||566.5|0
1629236700000|2021-08-17 21:45:00||567||566.3||567.8||566.3|2
1629237000000|2021-08-17 21:50:00||566.5||566.8||566.8||566.5|0
1629248400000|2021-08-18 01:00:00|567.3|566|568.5|567.3|568.5|567.3|567|565.8|26
1629248700000|2021-08-18 01:05:00|568.3|567|568|566.5|568.3|567.3|567.8|566.5|13
1629249000000|2021-08-18 01:10:00|567.8|566.8|568.5|567.3|568.5|567.3|567.8|566.5|16
1629249300000|2021-08-18 01:15:00|568.3|567|568|566.8|568.5|567|568|566.5|16
1629249600000|2021-08-18 01:20:00|567.8|566.5|567.8|566.5|568.3|567|567.8|566.5|8
1629249900000|2021-08-18 01:25:00|568|566.8|567.5|566.3|568.3|566.8|567.5|566.3|2
1629250200000|2021-08-18 01:30:00|567.8|566.5|567.8|566.5|567.8|566.5|567.3|566|4
1629250500000|2021-08-18 01:35:00|568|566.8|567.5|566.3|568|566.8|567.3|566|11
1629250800000|2021-08-18 01:40:00|567.3|566|567.3|565.8|567.5|566.3|567|565.8|2
1629251100000|2021-08-18 01:45:00|567|566|567.5|566.3|567.8|566.5|567|566|4
1629251400000|2021-08-18 01:50:00|567.3|566|567|565.8|567.5|566.3|566.8|565.5|47
1629251700000|2021-08-18 01:55:00|567.3|566|567|565.8|567.5|566.3|567|565.8|11
1629252000000|2021-08-18 02:00:00|566.8|565.5|567.3|566|567.5|566.3|566.8|565.5|37
1629252300000|2021-08-18 02:05:00|567|565.8|567.3|566|568|566.5|567|565.8|4
1629252600000|2021-08-18 02:10:00|567.5|565.8|567|565.8|567.5|566.3|567|565.8|12
1629252900000|2021-08-18 02:15:00|567.3|566|567.5|566.3|567.5|566.3|567.3|566|1
1629253200000|2021-08-18 02:20:00|567.8|566.5|567.8|566.3|567.8|566.5|567.5|566.3|3
1629253500000|2021-08-18 02:25:00|567.5|566.5|568.3|566.8|568.3|566.8|567.5|566.3|2
1629253800000|2021-08-18 02:30:00|568|567|567.8|566.5|568.3|567|567.8|566.3|7
1629254100000|2021-08-18 02:35:00|568|566.8|568|566.5|568|566.8|567.5|566.3|22
1629254400000|2021-08-18 02:40:00|567.8|566.3|568.3|567|568.3|567|567.8|566.3|60
1629254700000|2021-08-18 02:45:00|568.5|566.8|568.3|567|568.5|567.3|568|566.8|16
1629255000000|2021-08-18 02:50:00|568.5|567.3|568.3|567|568.5|567.3|568.3|567|35
1629255300000|2021-08-18 02:55:00|568.5|567.3|568.3|567|568.8|567.5|568.3|567|48
1629255600000|2021-08-18 03:00:00|568.5|567.3|568.8|567.5|568.8|567.5|568.3|567|19
1629255900000|2021-08-18 03:05:00|568.5|567.3|568.3|567|568.8|567.5|568.3|566.8|88
1629256200000|2021-08-18 03:10:00|568|566.8|568.5|567.3|568.5|567.3|568|566.8|6
1629256500000|2021-08-18 03:15:00|568.8|567.5|568.5|567.3|568.8|567.5|568.5|567|7
1629256800000|2021-08-18 03:20:00|568.3|567|568.5|567.3|568.8|567.3|568.3|567|8
1629257100000|2021-08-18 03:25:00|568.3|567|568.5|567.3|568.8|567.3|568.3|567|9
1629257400000|2021-08-18 03:30:00|568.8|567|568.3|567|568.8|567.3|568.3|567|7
1629257700000|2021-08-18 03:35:00|568.5|567.3|568.5|567.3|568.5|567.3|568.5|567|3
1629258000000|2021-08-18 03:40:00|||||||||2
1629258300000|2021-08-18 03:45:00|||||||||1
1629258600000|2021-08-18 03:50:00|568.8|567.5|569.3|568|569.3|568|568.8|567.5|38
1629258900000|2021-08-18 03:55:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|0
1629259200000|2021-08-18 04:00:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|5
1629259500000|2021-08-18 04:05:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|1
1629259800000|2021-08-18 04:10:00|569.5|568.3|569.8|568.5|569.8|568.5|569.5|568|4
1629260100000|2021-08-18 04:15:00|570|568.3|569.8|568.5|570|568.8|569.8|568.3|0
1629260400000|2021-08-18 04:20:00|||||||||4
1629260700000|2021-08-18 04:25:00|569.5|568.3|569.8|568.5|569.8|568.5|569.5|568.3|2
1629261000000|2021-08-18 04:30:00|570|568.3|569.8|568.5|570|568.5|569.8|568.3|2
1629261600000|2021-08-18 04:40:00|569.5|568.3|569.5|568|569.5|568.3|569.5|568|0
1629261900000|2021-08-18 04:45:00|569.3|568.3|569.5|568.3|569.8|568.5|569.3|568|6
1629262200000|2021-08-18 04:50:00|569.3|568|569.3|568|569.5|568|569.3|568|2
1629262500000|2021-08-18 04:55:00|569.5|568.3|569.5|568.3|569.8|568.5|569.5|568.3|2
1629262800000|2021-08-18 05:00:00|569.8|568.5|569.8|568.5|569.8|568.5|569.5|568.5|3
1629263100000|2021-08-18 05:05:00|569.5|568.3|569.8|568.5|569.8|568.5|569.5|568.3|16
1629263400000|2021-08-18 05:10:00|569.5|568.3|569.8|568.5|569.8|568.5|569.5|568.3|10
1629263700000|2021-08-18 05:15:00|570|568.8|570|568.8|570.3|568.8|570|568.8|0
1629264000000|2021-08-18 05:20:00|570.3|569|570|568.8|570.3|569|570|568.8|11
1629264300000|2021-08-18 05:25:00|569.8|568.5|570|568.8|570|568.8|569.8|568.5|4
1629264600000|2021-08-18 05:30:00|570.3|569|570.3|569|570.5|569.3|570|568.8|39
1629264900000|2021-08-18 05:35:00|570|568.8|570|568.8|570.5|569|570|568.5|43
1629265200000|2021-08-18 05:40:00|569.8|568.5|569.5|568|570|568.8|569.3|568|9
1629265500000|2021-08-18 05:45:00|569.3|568.3|569.5|568.3|569.8|568.5|569.3|568|11
1629265800000|2021-08-18 05:50:00|569.3|568|569.5|568.3|569.5|568.3|569.3|568|2
1629266100000|2021-08-18 05:55:00|569.8|568.5|569.8|568.5|570|568.5|569.5|568.3|13
1629266400000|2021-08-18 06:00:00|570|568.8|569|567.8|570.3|569|568.8|567.5|40
1629266700000|2021-08-18 06:05:00|569.3|568|569.3|567.8|569.3|568|569|567.5|75
1629267000000|2021-08-18 06:10:00|569|568|569.3|568|569.3|568|569|567.8|81
1629267300000|2021-08-18 06:15:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568|31
1629267600000|2021-08-18 06:20:00|569.8|568.5|570.3|568.8|570.3|569|569.8|568.5|38
1629267900000|2021-08-18 06:25:00|570|569|570.3|569|570.3|569|570|568.8|37
1629268200000|2021-08-18 06:30:00|570.5|569.3|570.5|569.3|570.8|569.5|570.3|569|98
1629268500000|2021-08-18 06:35:00|570.8|569.5|570.8|569.5|570.8|569.5|570.3|569|22
1629268800000|2021-08-18 06:40:00|571|569.8|570.8|569.5|571|569.8|570.5|569.3|93
1629269100000|2021-08-18 06:45:00|571|569.8|572|570.8|572|570.8|571|569.8|105
1629269400000|2021-08-18 06:50:00|572.3|571|572.3|571|572.3|571|572|570.5|63
1629269700000|2021-08-18 06:55:00|572|570.8|571.5|570.3|572|571|571.5|570.3|79
1629270000000|2021-08-18 07:00:00|571.3|570|571.8|570.5|572.3|570.8|571.3|570|129
1629270300000|2021-08-18 07:05:00|572|570.8|572.3|570.8|572.3|571|571.8|570.5|121
1629270600000|2021-08-18 07:10:00|572|570.5|572.3|570.8|572.3|571|571.8|570.5|167
1629270900000|2021-08-18 07:15:00|572|571|572.3|571|572.3|571|571.8|570.5|152
1629271200000|2021-08-18 07:20:00|572|570.8|572|570.8|572.3|571|572|570.8|54
1629271500000|2021-08-18 07:25:00|572.5|571.3|572.8|571.5|573|571.8|572|570.8|303
1629271800000|2021-08-18 07:30:00|573|571.8|572|570.8|573|571.8|571.5|570.3|169
1629272100000|2021-08-18 07:35:00|571.8|570.5|571.8|570.5|572|570.8|571.5|570.3|101
1629272400000|2021-08-18 07:40:00|572|570.8|571.8|570.5|572.3|571|571.8|570.5|151
1629272700000|2021-08-18 07:45:00|572|570.8|571.5|570.3|572|570.8|571.3|570|203
1629273000000|2021-08-18 07:50:00|571.3|570|571.3|570|571.5|570.3|570.8|569.5|163
1629273300000|2021-08-18 07:55:00|571|569.8|570.5|569.3|571.3|569.8|570.5|569.3|335
1629273600000|2021-08-18 08:00:00|570.3|569|572.3|571|572.3|571|570.3|569|616
1629273900000|2021-08-18 08:05:00|572|570.8|571.8|570.3|573|571.8|571.8|570.3|349
1629274200000|2021-08-18 08:10:00|571.5|570.5|571.5|570.3|572|570.8|571.3|570|132
1629274500000|2021-08-18 08:15:00|571.3|570|570.5|569.3|571.3|570|570.5|569|233
1629274800000|2021-08-18 08:20:00|570.8|569.5|571.3|570|571.8|570.5|570.5|569.3|468
1629275100000|2021-08-18 08:25:00|571|569.8|571|569.8|571.3|570|570.3|568.8|311
1629275400000|2021-08-18 08:30:00|571.3|570|570.8|569.5|571.3|570|570.5|569.3|1120
1629275700000|2021-08-18 08:35:00|571|569.8|571|569.8|571.3|570|570.8|569.5|223
1629276000000|2021-08-18 08:40:00|571.3|570|570.8|569.5|571.3|570|570.8|569.5|101
1629276300000|2021-08-18 08:45:00|570.5|569.3|571|569.8|571.3|570|570.5|569.3|308
1629276600000|2021-08-18 08:50:00|571.3|569.5|570.8|569.5|571.3|569.8|570.5|569.3|230
1629276900000|2021-08-18 08:55:00|570.5|569.3|571.3|570|571.3|570|570.5|569.3|125
1629277200000|2021-08-18 09:00:00|571|569.8|572.3|571|572.3|571|571|569.8|386
1629277500000|2021-08-18 09:05:00|572.5|571.3|572|570.8|572.8|571.5|572|570.8|319
1629277800000|2021-08-18 09:10:00|571.8|570.5|572.5|571|572.5|571.3|571.8|570.5|224
1629278100000|2021-08-18 09:15:00|572.3|571.3|572.8|571.5|572.8|571.5|572|570.8|214
1629278400000|2021-08-18 09:20:00|572.5|571.3|572.5|571.3|573|571.8|572.3|571|443
1629278700000|2021-08-18 09:25:00|572.8|571.5|572.3|571|573|571.8|572|570.8|427
1629279000000|2021-08-18 09:30:00|572|570.8|572.5|571.3|572.8|571.5|571.8|570.5|330
1629279300000|2021-08-18 09:35:00|572.8|571.5|573|571.8|573|571.8|572.8|571.5|96
1629279600000|2021-08-18 09:40:00|573.3|572|573.5|572.3|573.8|572.5|573|571.8|1100
1629279900000|2021-08-18 09:45:00|573.3|572|574.3|573|574.5|573.3|573.3|572|610
1629280200000|2021-08-18 09:50:00|574.5|573.3|573.8|572.5|574.5|573.3|573.5|572.3|240
1629280500000|2021-08-18 09:55:00|574|572.8|573.3|572|574|572.8|573|571.8|243
1629280800000|2021-08-18 10:00:00|573.5|571.8|573|571.8|573.5|572.3|572.5|571.3|262
1629281100000|2021-08-18 10:05:00|572.8|571.5|572.8|571.5|573.3|572|572.5|571.3|138
1629281400000|2021-08-18 10:10:00|572.5|571.3|572.5|571.3|572.8|571.5|572.3|571|145
1629281700000|2021-08-18 10:15:00|572.8|571|572|570.8|572.8|571.3|572|570.8|149
1629282000000|2021-08-18 10:20:00|571.8|570.5|572|570.8|572|570.8|571.8|570.5|174
1629282300000|2021-08-18 10:25:00|571.8|570.5|572|570.8|572.3|571|571.8|570.5|197
1629282600000|2021-08-18 10:30:00|571.8|570.5|572.8|571.5|572.8|571.5|571.8|570.5|215
1629282900000|2021-08-18 10:35:00|573|571.8|572.3|571|573|571.8|572.3|571|73
1629283200000|2021-08-18 10:40:00|572.5|571.3|573.8|572.5|573.8|572.5|572.5|571.3|266
1629283500000|2021-08-18 10:45:00|574|572.8|573.8|572.5|574.3|573|573.3|572|450
1629283800000|2021-08-18 10:50:00|574|572.8|574.3|573|574.3|573|573.8|572.5|154
1629284100000|2021-08-18 10:55:00|574|572.8|574.3|573|574.3|573|574|572.8|135
1629284400000|2021-08-18 11:00:00|574.5|573.3|574.5|573.3|574.5|573.3|574.3|573|90
1629284700000|2021-08-18 11:05:00|574.3|573|574.8|573.5|575|573.8|574.3|573|293
1629285000000|2021-08-18 11:10:00|575|573.8|574|572.8|575|573.8|574|572.8|257
1629285300000|2021-08-18 11:15:00|574.3|573|574.3|573|574.3|573|573.8|572.5|109
1629285600000|2021-08-18 11:20:00|574.5|573.3|576|574.8|576|574.8|574.5|573.3|396
1629285900000|2021-08-18 11:25:00|575.8|574.5|575.3|574|576|574.8|575|573.8|154
1629286200000|2021-08-18 11:30:00|575.5|574.3|575.5|574.3|576|574.8|575.3|574|211
1629286500000|2021-08-18 11:35:00|575.8|574.5|575.5|574.3|575.8|574.5|575.5|574|144
1629286800000|2021-08-18 11:40:00|575.8|574.5|575.8|574.5|576|574.8|575.5|574.3|127
1629287100000|2021-08-18 11:45:00|576|574.8|576|574.8|576|574.8|575.5|574.3|361
1629287400000|2021-08-18 11:50:00|576.3|575|575.8|574.5|576.3|575|575.5|574.3|162
1629287700000|2021-08-18 11:55:00|575.5|574.3|575.5|574.3|575.8|574.5|575.3|574|167
1629288000000|2021-08-18 12:00:00|575.8|574.5|576.3|575|576.5|575|575.5|574.3|282
1629288300000|2021-08-18 12:05:00|576|574.8|575|573.8|576|574.8|575|573.8|190
1629288600000|2021-08-18 12:10:00|575.3|574|574.5|573.3|575.3|574|574.5|573.3|192
1629288900000|2021-08-18 12:15:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573.3|196
1629289200000|2021-08-18 12:20:00|575|573.8|574.5|573.3|575|573.8|574|572.8|171
1629289500000|2021-08-18 12:25:00|574.3|573|574.8|573.5|574.8|573.5|574|572.8|94
1629289800000|2021-08-18 12:30:00|575|573.8|574.5|573.3|575.8|574.5|574.5|573.3|171
1629290100000|2021-08-18 12:35:00|574.3|573|574.8|573.3|575|573.8|574.3|572.8|188
1629290400000|2021-08-18 12:40:00|574.5|573.5|574.8|573.5|575|573.8|574.3|573|356
1629290700000|2021-08-18 12:45:00|575|573.8|574.3|573|575|573.8|574.3|572.8|119
1629291000000|2021-08-18 12:50:00|574|572.8|574.3|573|574.5|573.3|574|572.8|183
1629291300000|2021-08-18 12:55:00|574.5|573.3|575.3|574|575.3|574|574.3|573|245
1629291600000|2021-08-18 13:00:00|575|573.8|575.3|574|575.5|574.3|573.8|572.5|208
1629291900000|2021-08-18 13:05:00|575|573.8|574.5|573.3|575|573.8|574|572.5|167
1629292200000|2021-08-18 13:10:00|574.8|573.5|574|572.8|574.8|573.5|574|572.8|100
1629292500000|2021-08-18 13:15:00|574.3|573|573.3|572|574.3|573|572.8|571.5|824
1629292800000|2021-08-18 13:20:00|573.5|572.3|573.3|572|573.5|572.3|572.8|571.5|159
1629293100000|2021-08-18 13:25:00|573|571.8|573|571.8|573.3|572|572.5|571.3|111
1629293400000|2021-08-18 13:30:00|572.8|571.5|573.3|572|573.8|572.5|572.5|571.3|243
1629293700000|2021-08-18 13:35:00|573.5|572.3|571.5|570.3|574|572.8|571|569.8|533
1629294000000|2021-08-18 13:40:00|571.3|570|571.3|570|571.8|570.5|570.8|569.5|378
1629294300000|2021-08-18 13:45:00|571|569.8|570.5|569.3|571.3|570|570.3|569|238
1629294600000|2021-08-18 13:50:00|570.8|569|571.5|570.3|571.8|570.3|570.3|568.8|541
1629294900000|2021-08-18 13:55:00|571.3|570|573|571.5|573|571.5|571.3|570|319
1629295200000|2021-08-18 14:00:00|572.8|571.8|572|570.8|573|571.8|571.5|570.3|238
1629295500000|2021-08-18 14:05:00|571.8|570.5|572|570.8|572.5|571.3|571|569.8|523
1629295800000|2021-08-18 14:10:00|572.3|571|571.5|570.3|572.5|571.3|571.3|570|267
1629296100000|2021-08-18 14:15:00|571.8|570|570.3|569|571.8|570|570.3|569|340
1629296400000|2021-08-18 14:20:00|570.5|568.8|569.8|568.5|570.5|569.3|569.8|568.5|360
1629296700000|2021-08-18 14:25:00|570|568.8|569|567.5|570|568.8|568.8|567.5|1262
1629297000000|2021-08-18 14:30:00|570.5|569|568.8|567.5|571.5|569.8|566.8|565.3|2066
1629297300000|2021-08-18 14:35:00|568.5|567.3|569.5|568.3|570.8|569.5|568.5|567|850
1629297600000|2021-08-18 14:40:00|569.8|568|567.5|566.3|569.8|568.5|567.3|566|543
1629297900000|2021-08-18 14:45:00|567.8|566.5|569|567.8|570|568.8|567.8|566.5|381
1629298200000|2021-08-18 14:50:00|568.8|567.5|569.5|568.3|569.8|568.5|568.3|566.8|557
1629298500000|2021-08-18 14:55:00|569.8|568|570.5|569.3|570.5|569.3|568.3|567|481
1629298800000|2021-08-18 15:00:00|570.3|569|571.3|570|571.8|570.5|569.3|568|734
1629299100000|2021-08-18 15:05:00|571|569.8|571|569.8|571.8|570.5|570.8|569.5|680
1629299400000|2021-08-18 15:10:00|571.3|570|571|569.8|572|570.8|571|569.5|449
1629299700000|2021-08-18 15:15:00|570.8|569.5|571.3|570|571.5|570.3|570.8|569.5|361
1629300000000|2021-08-18 15:20:00|571|569.8|572.3|571|572.8|571.5|570.8|569.5|910
1629300300000|2021-08-18 15:25:00|572.5|571.3|571.3|570|572.5|571.3|571.3|570|1973
1629300600000|2021-08-18 15:30:00|571|569.8|569.8|568.5|571.5|570.3|569.5|568.3|1216
1629300900000|2021-08-18 15:35:00|570|568.8|568.5|567.3|570.3|569|568.5|567.3|353
1629301200000|2021-08-18 15:40:00|568.3|567|566.3|565|568.5|567.3|566.3|565|737
1629301500000|2021-08-18 15:45:00|566|564.8|567|565.5|568|566.8|565.8|564.5|833
1629301800000|2021-08-18 15:50:00|566.8|565.8|567.5|566.3|567.8|566.5|566.3|564.8|554
1629302100000|2021-08-18 15:55:00|567.3|566|567.8|566.5|568.3|567|567.3|566|248
1629302400000|2021-08-18 16:00:00|568|566.8|567|565.8|568.5|567.3|567|565.8|465
1629302700000|2021-08-18 16:05:00|567.3|565.5|565.8|564.5|567.3|566|565.8|564.5|324
1629303000000|2021-08-18 16:10:00|566|564.8|566.3|565|566.3|565|565.3|564|1234
1629303300000|2021-08-18 16:15:00|566|564.8|565.5|564.3|566.8|565.3|565.5|564.3|320
1629303600000|2021-08-18 16:20:00|565.8|564.5|565.3|563.8|566|564.8|564.3|563|674
1629303900000|2021-08-18 16:25:00|565|564|564.5|563.3|565.5|564.3|564.3|563|682
1629304200000|2021-08-18 16:30:00|564.3|563|564.8|563.5|565.5|564.3|564.3|563|233
1629304500000|2021-08-18 16:35:00|565|563.8|565.3|564|565.5|564.3|564.5|563.3|277
1629304800000|2021-08-18 16:40:00|565|563.8|564.5|563.3|565.3|563.8|564.5|563.3|137
1629305100000|2021-08-18 16:45:00|564.8|563.5|565.3|564|565.5|564.3|564.5|563.3|223
1629305400000|2021-08-18 16:50:00|565|563.8|564.8|563.3|565.3|564|564.5|563.3|159
1629305700000|2021-08-18 16:55:00|564.5|563.5|563.8|562.5|564.8|563.5|563.3|562|226
1629306000000|2021-08-18 17:00:00|563.5|562.3|565|563.8|565.3|564|562.3|561|716
1629306300000|2021-08-18 17:05:00|565.3|564|565.5|564.3|565.5|564.3|564.3|563|217
1629306600000|2021-08-18 17:10:00|565.3|564|565|563.8|565.5|564.3|564.8|563.5|283
1629306900000|2021-08-18 17:15:00|564.8|563.5|564.3|563|565.3|564|564|562.8|276
1629307200000|2021-08-18 17:20:00|564.5|563.3|565.5|564|565.8|564.5|563.8|562.5|151
1629307500000|2021-08-18 17:25:00|565.3|564.3|564.3|563|565.3|564.3|564.3|563|368
1629307800000|2021-08-18 17:30:00|564|562.8|564.8|563.5|564.8|563.5|563.8|562.5|265
1629308100000|2021-08-18 17:35:00|564.5|563.3|564.5|563.3|564.8|563.3|564.3|563|109
1629308400000|2021-08-18 17:40:00|564.3|563|564.5|563.3|564.8|563.5|563.8|562.5|172
1629308700000|2021-08-18 17:45:00|564.3|563|564.3|563|564.5|563.3|563.8|562.5|109
1629309000000|2021-08-18 17:50:00|564|562.8|564.5|563.3|564.5|563.3|564|562.8|97
1629309300000|2021-08-18 17:55:00|564.3|563|564.5|563|564.5|563.3|564|562.8|162
1629309600000|2021-08-18 18:00:00|564.3|563.3|565.8|564.5|566|564.5|564.3|563|307
1629309900000|2021-08-18 18:05:00|565.5|564.3|566.3|564.8|566.3|565|565.3|564|282
1629310200000|2021-08-18 18:10:00|566|565|564.3|563|566.8|565.5|564.3|562.8|264
1629310500000|2021-08-18 18:15:00|564.5|563.3|563.8|562.5|564.5|563.3|563.8|562.5|294
1629310800000|2021-08-18 18:20:00|564|562.8|565|563.8|565|563.8|563.8|562.5|169
1629311100000|2021-08-18 18:25:00|564.8|563.5|563|561.8|565|563.8|562.8|561.3|681
1629311400000|2021-08-18 18:30:00|563.3|562|563.5|562.3|564|562.8|563|561.8|276
1629311700000|2021-08-18 18:35:00|563.8|562.5|563|561.8|564|562.8|562.8|561.5|64
1629312000000|2021-08-18 18:40:00|563.3|562|562.5|561.3|563.3|562|562.3|561|64
1629312300000|2021-08-18 18:45:00|562.3|561|561.8|560.3|562.3|561|561.3|560|282
1629312600000|2021-08-18 18:50:00|561.5|560.5|561.8|560.3|561.8|560.5|560.5|559.3|495
1629312900000|2021-08-18 18:55:00|561.5|560.5|562.5|561.3|562.5|561.3|561.5|560.3|169
1629313200000|2021-08-18 19:00:00|562.3|561|562|560.8|562.5|561.3|561.8|560.5|75
1629313500000|2021-08-18 19:05:00|561.8|560.5|561.5|560|562|560.5|561.3|559.8|77
1629313800000|2021-08-18 19:10:00|561.3|560.3|561.3|560|561.8|560.5|561.3|559.8|91
1629314100000|2021-08-18 19:15:00|561|559.8|561|559.8|561.5|560|561|559.5|62
1629314400000|2021-08-18 19:20:00|561.3|560|561|559.8|561.3|560|560.8|559.3|30
1629314700000|2021-08-18 19:25:00|560.8|559.5|560.5|559.3|561|559.8|560.5|559.3|70
1629315000000|2021-08-18 19:30:00|560.3|559|559.8|558.5|560.5|559.3|559.8|558.3|129
1629315300000|2021-08-18 19:35:00|560|558.3|559.8|558.5|560|558.8|559.8|558.3|41
1629315600000|2021-08-18 19:40:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|96
1629315900000|2021-08-18 19:45:00|559.8|558.5|560.3|558.8|560.3|559|559|557.8|178
1629316200000|2021-08-18 19:50:00|560|559|560.3|559|560.8|559.5|560|558.8|653
1629316500000|2021-08-18 19:55:00|560|558.8|559.8|558.5|560.3|559|559.8|558.3|98
1629316800000|2021-08-18 20:00:00|560|558.8|559.5|558.3|560|558.8|559.5|558|32
1629317100000|2021-08-18 20:05:00|559.3|558|559.3|558|559.5|558|559|557.8|20
1629317400000|2021-08-18 20:10:00|559|557.8|558.3|557|559.3|558|558|556.8|182
1629317700000|2021-08-18 20:15:00|558.5|557.3|558.3|557|558.8|557.5|558.3|557|53
1629318000000|2021-08-18 20:20:00|558|556.8|558.3|557|558.5|557.3|557.5|556.3|85
1629318300000|2021-08-18 20:25:00|558|556.8|558|556.8|558.5|557.3|557.8|556.5|138
1629318600000|2021-08-18 20:30:00|558.3|557|558|556.8|558.3|557|557.8|556.5|17
1629318900000|2021-08-18 20:35:00|558.3|556.5|557.8|556.5|558.3|556.5|557.5|556.3|5
1629319200000|2021-08-18 20:40:00|558|556.3|558|556.8|558.3|557|558|556.3|31
1629319500000|2021-08-18 20:45:00|557.8|556.5|557.3|556|558|556.8|557.3|555.8|175
1629319800000|2021-08-18 20:50:00|557|555.8|557|555.8|557.3|556|557|555.8|62
1629320100000|2021-08-18 20:55:00|556.8|555.5|557|555.8|557.3|556|556.8|555.5|36
1629320400000|2021-08-18 21:00:00|557.3|555.5|557.8|556|557.8|556|557.3|555.5|0
1629320700000|2021-08-18 21:05:00|558.5|556.5|558.3|556|558.5|556.5|558.3|556|0
1629321300000|2021-08-18 21:15:00||556.3||556||556.3||556|1
1629321600000|2021-08-18 21:20:00||556.3||556.3||556.3||556.3|0
1629321900000|2021-08-18 21:25:00|558.5|556.5|558.5|556.5|558.5|556.5|558.5|556|0
1629322200000|2021-08-18 21:30:00|558.3||558.3||558.3||558.3||0
1629322500000|2021-08-18 21:35:00|558.5||558.5||558.5||558.5||0
1629322800000|2021-08-18 21:40:00|||||||||12
1629323700000|2021-08-18 21:55:00||556.8||556.8||556.8||556.8|0
1629334800000|2021-08-19 01:00:00|557.3|555.8|557|555.8|557.3|556|556|554.5|123
1629335100000|2021-08-19 01:05:00|556.8|555.5|556|554.8|557|555.8|556|554.8|42
1629335400000|2021-08-19 01:10:00|555.8|554.5|557|555.5|557|555.8|555.8|554.5|36
1629335700000|2021-08-19 01:15:00|556.8|555.8|557.3|556|557.5|556.3|556.5|555.3|19
1629336000000|2021-08-19 01:20:00|557.5|555.8|557.5|556.3|557.5|556.3|557.3|555.8|3
1629336300000|2021-08-19 01:25:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|12
1629336600000|2021-08-19 01:30:00|557.8|556.5|558.8|557.5|558.8|557.5|557.8|556.5|10
1629336900000|2021-08-19 01:35:00|558.5|557.3|558|556.8|558.8|557.5|558|556.5|4
1629337200000|2021-08-19 01:40:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|11
1629337500000|2021-08-19 01:45:00|557.3|556|557.3|556|557.5|556.3|557|555.5|20
1629337800000|2021-08-19 01:50:00|557.5|556.3|557.5|556.3|557.5|556.3|557|555.8|2
1629338100000|2021-08-19 01:55:00|557.3|556|556.8|555.5|557.3|556|556.8|555.5|6
1629338400000|2021-08-19 02:00:00|556.5|555.3|556.8|555.5|557|555.5|556.5|555.3|3
1629338700000|2021-08-19 02:05:00|556.5|555.3|556.8|555.5|557.3|556|556.5|555.3|8
1629339000000|2021-08-19 02:10:00|556.5|555.3|556.3|555|556.5|555.5|556.3|555|3
1629339300000|2021-08-19 02:15:00|556.5|555.3|556.5|555.3|556.5|555.3|556.3|554.8|5
1629339600000|2021-08-19 02:20:00|556.3|555|556.5|555.3|556.5|555.3|556.3|554.8|4
1629339900000|2021-08-19 02:25:00|556.8|555.5|556.8|555.5|556.8|555.5|556.5|555.3|25
1629340200000|2021-08-19 02:30:00|556.5|555.3|556.3|555|556.8|555.5|556|554.8|15
1629340500000|2021-08-19 02:35:00|556|554.8|556|554.8|556.3|555|555.8|554.5|55
1629340800000|2021-08-19 02:40:00|555.8|554.5|556|554.8|556.3|555|555.8|554.5|12
1629341100000|2021-08-19 02:45:00|555.8|554.5|556|554.8|556.3|555|555.8|554.5|12
1629341400000|2021-08-19 02:50:00|556.3|555|556.3|555|556.5|555.3|556|555|16
1629341700000|2021-08-19 02:55:00|556.5|555.3|556.3|555|556.5|555.3|556.3|555|198
1629342000000|2021-08-19 03:00:00|556|554.8|556.8|555.5|556.8|555.5|556|554.8|31
1629342300000|2021-08-19 03:05:00|557|555.8|556.5|555.3|557|555.8|556.3|555|44
1629342600000|2021-08-19 03:10:00|556.8|555.5|556.8|555.5|557|555.8|556.5|555.3|10
1629342900000|2021-08-19 03:15:00|557|555.8|557|555.8|557|555.8|556.8|555.5|12
1629343200000|2021-08-19 03:20:00|557.3|556|558|556.8|558.3|556.8|557.3|556|19
1629343500000|2021-08-19 03:25:00|557.8|556.5|557.8|556.5|558|556.8|557.8|556.5|14
1629343800000|2021-08-19 03:30:00|558|556.8|558.5|557.3|558.8|557.5|557.8|556.8|23
1629344100000|2021-08-19 03:35:00|558.8|557.5|558.5|557.3|558.8|557.5|558.5|557.3|520
1629344400000|2021-08-19 03:40:00|558.3|557|558.5|557.3|558.8|557.3|558.3|557|9
1629344700000|2021-08-19 03:45:00|||||||||21
1629345000000|2021-08-19 03:50:00|||||||||13
1629345300000|2021-08-19 03:55:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|73
1629345600000|2021-08-19 04:00:00|558.8|557.5|559|557.8|559|557.8|558.8|557.3|6
1629345900000|2021-08-19 04:05:00|559.3|557.5|558.5|557.3|559.3|557.5|558.5|557.3|45
1629346200000|2021-08-19 04:10:00|558.8|557.5|558.5|557.3|558.8|557.5|558.3|557|22
1629346500000|2021-08-19 04:15:00|558.3|557|558.3|557|558.5|557.3|558.3|557|30
1629346800000|2021-08-19 04:20:00|558|556.8|558.3|557|558.3|557|558|556.8|30
1629347100000|2021-08-19 04:25:00|558|556.8|558|556.8|558|557|558|556.8|2
1629347400000|2021-08-19 04:30:00|557.8|556.5|557.5|556.3|557.8|556.5|557.5|556.3|8
1629347700000|2021-08-19 04:35:00|557.8|556.5|557.5|556.3|557.8|556.5|557|555.8|11
1629348000000|2021-08-19 04:40:00|557.8|556.5|557.5|556.3|557.8|556.5|557.3|556|18
1629348300000|2021-08-19 04:45:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|38
1629348600000|2021-08-19 04:50:00|557.3|556|557.3|556|557.5|556.3|557.3|556|7
1629348900000|2021-08-19 04:55:00|557.5|556.3|557.3|556|557.5|556.3|557.3|556|11
1629349200000|2021-08-19 05:00:00|557.5|555.8|557.3|556|557.5|556|557|555.8|18
1629349500000|2021-08-19 05:05:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|555.8|9
1629349800000|2021-08-19 05:10:00|557.3|556|557.5|556.3|557.5|556.3|557.3|556|9
1629350100000|2021-08-19 05:15:00|557.8|556|557.3|556|557.8|556.5|557.3|556|11
1629350400000|2021-08-19 05:20:00|557.5|556.3|557.8|556.3|557.8|556.5|557.3|556|8
1629350700000|2021-08-19 05:25:00|557.5|556.5|557.3|555.8|557.8|556.5|557|555.8|26
1629351000000|2021-08-19 05:30:00|557|556|557.3|555.8|557.3|556|556.8|555.5|28
1629351300000|2021-08-19 05:35:00|557.5|556|557.5|556.3|558|556.8|557.3|556|24
1629351600000|2021-08-19 05:40:00|557.3|556|557|555.8|557.5|556.3|557|555.8|21
1629351900000|2021-08-19 05:45:00|557.3|556|557.3|556|557.5|556|557|555.8|48
1629352200000|2021-08-19 05:50:00|557|555.8|556.5|555.3|557.3|556|556.5|555.3|37
1629352500000|2021-08-19 05:55:00|556.3|555|556.3|555|556.8|555.5|556|554.5|102
1629352800000|2021-08-19 06:00:00|556|554.8|555.3|554|556.3|555|555.3|554|135
1629353100000|2021-08-19 06:05:00|555.5|554.3|556|554.8|556|554.8|555.3|554.3|501
1629353400000|2021-08-19 06:10:00|555.8|554.5|556.3|555|556.8|555.5|555.8|554.5|79
1629353700000|2021-08-19 06:15:00|556|554.8|556.3|555|556.5|555.3|556|554.8|123
1629354000000|2021-08-19 06:20:00|556|554.8|556.3|554.8|556.3|555|555.8|554.3|103
1629354300000|2021-08-19 06:25:00|556|555|556|554.8|556.8|555.5|556|554.8|205
1629354600000|2021-08-19 06:30:00|555.8|554.5|556.8|555.5|557|555.8|555.8|554.5|155
1629354900000|2021-08-19 06:35:00|556.5|555.3|556.5|555.3|557|555.5|556|554.8|116
1629355200000|2021-08-19 06:40:00|556.3|555|556.3|555|556.5|555.3|556|554.5|75
1629355500000|2021-08-19 06:45:00|556.5|555.3|555.8|554.3|556.5|555.3|555.5|554.3|138
1629355800000|2021-08-19 06:50:00|556|554.5|555.5|554.3|556|554.8|555.5|554.3|125
1629356100000|2021-08-19 06:55:00|555.8|554.5|555.3|554|555.8|554.5|555.3|554|238
1629356400000|2021-08-19 07:00:00|555|553.8|552.5|551.3|555|553.8|552.5|551.3|877
1629356700000|2021-08-19 07:05:00|552.8|551.5|552.5|551.3|552.8|551.5|551.8|550.5|538
1629357000000|2021-08-19 07:10:00|552.8|551.5|553|551.8|553.3|552|552.3|551|466
1629357300000|2021-08-19 07:15:00|553.3|552|554.3|553|554.3|553|553|551.8|485
1629357600000|2021-08-19 07:20:00|554.5|553.3|554|552.8|554.5|553.3|553|551.8|195
1629357900000|2021-08-19 07:25:00|554.3|553|555|553.8|555.3|554|553.3|552|542
1629358200000|2021-08-19 07:30:00|554.8|553.5|553.8|552.5|554.8|553.8|553.8|552.3|305
1629358500000|2021-08-19 07:35:00|554|552.3|554.3|553|554.5|553|553.8|552.3|365
1629358800000|2021-08-19 07:40:00|554|552.8|552.3|551|554|552.8|552|550.8|627
1629359100000|2021-08-19 07:45:00|552|550.8|553|551.8|553.5|552.3|552|550.8|814
1629359400000|2021-08-19 07:50:00|553.3|552|551.5|550.3|553.3|552|551.5|550.3|647
1629359700000|2021-08-19 07:55:00|551.3|550|551.5|550.3|551.8|550.5|551.3|550|396
1629360000000|2021-08-19 08:00:00|551.3|550|551.5|550.3|552|550.8|550.8|549.5|517
1629360300000|2021-08-19 08:05:00|551.3|550|551|549.8|551.3|550|550.8|549.5|288
1629360600000|2021-08-19 08:10:00|551.3|550|549.8|548.5|551.5|550.3|549.5|548.3|601
1629360900000|2021-08-19 08:15:00|549.5|548.3|548.3|547|549.8|548.5|548|546.8|726
1629361200000|2021-08-19 08:20:00|548|546.8|548.5|547.3|548.8|547.5|547.5|546|1218
1629361500000|2021-08-19 08:25:00|548.3|547|549.5|548.3|550|548.8|548.3|547|1445
1629361800000|2021-08-19 08:30:00|549.8|548.5|549.5|548.3|549.8|548.5|548.5|547|1110
1629362100000|2021-08-19 08:35:00|549.8|548.5|550|548.8|550|548.8|548.5|547.3|756
1629362400000|2021-08-19 08:40:00|549.8|548.5|549.8|548.5|550|548.8|548.3|546.8|382
1629362700000|2021-08-19 08:45:00|549.5|548.3|549.5|548.3|550.3|549|548.8|547.5|746
1629363000000|2021-08-19 08:50:00|549.3|548|548.5|547.3|549.5|548.3|548.3|547|656
1629363300000|2021-08-19 08:55:00|548.3|547|548.8|547.3|549.3|548|548|546.8|824
1629363600000|2021-08-19 09:00:00|548.5|547.5|547.8|546.3|549|547.8|547|545.8|746
1629363900000|2021-08-19 09:05:00|547.5|546.5|546.3|545|547.8|546.5|546.3|545|1150
1629364200000|2021-08-19 09:10:00|546.5|545.3|547|545.5|547|545.8|546|544.8|727
1629364500000|2021-08-19 09:15:00|546.8|545.8|547.5|546|547.5|546.3|546|544.8|860
1629364800000|2021-08-19 09:20:00|547.3|546.3|548|546.5|548.3|547|547|545.8|620
1629365100000|2021-08-19 09:25:00|547.8|546.8|546.8|545.5|548|546.8|546.5|545.3|313
1629365400000|2021-08-19 09:30:00|547|545.8|548.3|547|548.5|547.3|546.5|545.3|968
1629365700000|2021-08-19 09:35:00|548|546.8|548|546.8|548.5|547.3|547.5|546.3|357
1629366000000|2021-08-19 09:40:00|548.3|547|548.5|547.3|548.5|547.3|547.8|546.5|218
1629366300000|2021-08-19 09:45:00|548.3|547|548.3|547|548.5|547.3|547.5|546.3|650
1629366600000|2021-08-19 09:50:00|548|546.8|548|546.8|548.3|547|547.5|546.3|502
1629366900000|2021-08-19 09:55:00|548.3|547|549.5|548.3|549.8|548.3|548|546.8|502
1629367200000|2021-08-19 10:00:00|549.3|548|549.3|548|549.5|548.3|548.8|547.5|404
1629367500000|2021-08-19 10:05:00|549|547.8|550.8|549.5|551|549.8|549|547.5|705
1629367800000|2021-08-19 10:10:00|551|549.8|550.8|549.5|551.8|550.5|550.5|549.3|454
1629368100000|2021-08-19 10:15:00|550.5|549.3|550|548.8|550.5|549.3|549.8|548.5|715
1629368400000|2021-08-19 10:20:00|549.8|548.5|550.5|549.3|550.8|549.3|549.3|548|451
1629368700000|2021-08-19 10:25:00|550.3|549|549|547.8|550.5|549|548.8|547.5|293
1629369000000|2021-08-19 10:30:00|549.3|548|549.3|548|549.8|548.5|548.8|547.5|234
1629369300000|2021-08-19 10:35:00|549.5|548.3|548.8|547.5|549.8|548.5|548.5|547|482
1629369600000|2021-08-19 10:40:00|549|547.8|547.3|546|549|547.8|547|545.8|594
1629369900000|2021-08-19 10:45:00|547.5|546.3|548.3|547|548.3|547|547.3|545.8|239
1629370200000|2021-08-19 10:50:00|548|546.8|547.8|546.5|548.3|547|547.3|546|354
1629370500000|2021-08-19 10:55:00|548|546.8|547.5|546.3|548.3|547|547.3|546|266
1629370800000|2021-08-19 11:00:00|547.8|546.5|548.3|547|548.3|547|547.3|546|209
1629371100000|2021-08-19 11:05:00|548|546.8|547.8|546.5|548.5|547|547|545.8|421
1629371400000|2021-08-19 11:10:00|547.5|546.3|547.8|546.5|548.3|546.8|547.5|546.3|329
1629371700000|2021-08-19 11:15:00|548|546.8|548|546.8|548.3|547|547.3|546|189
1629372000000|2021-08-19 11:20:00|548.3|546.5|547.5|546.3|548.3|546.8|546.5|545.3|413
1629372300000|2021-08-19 11:25:00|547.8|546.5|547.8|546.5|547.8|546.5|547.3|546|200
1629372600000|2021-08-19 11:30:00|547.5|546.3|548.3|547|548.5|547.3|547.5|546|128
1629372900000|2021-08-19 11:35:00|548.5|547.3|548|546.8|548.5|547.3|547.5|546.3|526
1629373200000|2021-08-19 11:40:00|547.8|546.5|548.5|547.3|549|547.8|547.8|546.5|371
1629373500000|2021-08-19 11:45:00|548.8|547.5|549.3|548|549.5|548.3|548.8|547.3|153
1629373800000|2021-08-19 11:50:00|549|547.8|548|546.8|549.3|548|548|546.5|333
1629374100000|2021-08-19 11:55:00|548.3|547|549.5|548.3|549.5|548.3|547.5|546.3|443
1629374400000|2021-08-19 12:00:00|549.3|548|547.8|546.5|549.8|548.5|547|545.8|337
1629374700000|2021-08-19 12:05:00|548|546.8|548.3|547|548.3|547|547|545.5|338
1629375000000|2021-08-19 12:10:00|548|546.8|548.8|547.5|549.3|548|548|546.8|319
1629375300000|2021-08-19 12:15:00|549|547.8|547.8|546.5|549.5|548|547.8|546.5|369
1629375600000|2021-08-19 12:20:00|548|546.8|549.5|548.3|549.8|548.5|547.5|546.3|544
1629375900000|2021-08-19 12:25:00|549.3|548|549.8|548.3|550|548.8|549.3|548|408
1629376200000|2021-08-19 12:30:00|549.5|548|549.3|548|550|548.8|549.3|548|246
1629376500000|2021-08-19 12:35:00|549.5|548.3|549.8|548.5|550|548.8|549|547.8|165
1629376800000|2021-08-19 12:40:00|550|548.3|550|548.8|550.5|549|549.5|548.3|186
1629377100000|2021-08-19 12:45:00|549.8|548.5|549.5|548.3|550.5|549.3|549.3|548|466
1629377400000|2021-08-19 12:50:00|549.3|548|549.5|548.3|549.8|548.3|548.3|547|238
1629377700000|2021-08-19 12:55:00|549.3|548|549|547.8|550|548.8|549|547.8|413
1629378000000|2021-08-19 13:00:00|548.8|547.5|549|547.8|550|548.5|548.3|547|1187
1629378300000|2021-08-19 13:05:00|548.8|547.5|550.8|549.5|551.3|550|548.5|547.3|604
1629378600000|2021-08-19 13:10:00|550.5|549.3|551.5|550|551.8|550.5|550.5|549.3|606
1629378900000|2021-08-19 13:15:00|551.3|549.8|549.8|548.5|551.5|550.3|549.8|548.5|654
1629379200000|2021-08-19 13:20:00|549.5|548.3|547.8|546.5|549.8|548.5|547.8|546.5|736
1629379500000|2021-08-19 13:25:00|548|546.8|548.5|547.3|549|547.8|547.5|546.3|656
1629379800000|2021-08-19 13:30:00|548.8|547.5|551.5|550.3|551.5|550.3|547.8|546.5|831
1629380100000|2021-08-19 13:35:00|551.3|550|550.3|549|551.3|550|548.8|547.5|649
1629380400000|2021-08-19 13:40:00|550|548.8|550|548.8|550.3|549|548.8|547.5|433
1629380700000|2021-08-19 13:45:00|550.3|549|551.3|549.8|552|550.8|549.5|548.3|953
1629381000000|2021-08-19 13:50:00|551|550|550|548.8|551.3|550|549.5|548.3|497
1629381300000|2021-08-19 13:55:00|550.3|549|549.5|548.3|551|549.8|549|547.8|862
1629381600000|2021-08-19 14:00:00|549.8|548.5|551|549.8|551.3|550|549|547.8|825
1629381900000|2021-08-19 14:05:00|550.8|549.5|550.3|549|551|549.8|549.5|548.3|676
1629382200000|2021-08-19 14:10:00|550.5|549.3|549.5|548.3|550.8|549.5|549.3|548|1059
1629382500000|2021-08-19 14:15:00|549.3|548|550.3|549|550.5|549.3|549|547.8|775
1629382800000|2021-08-19 14:20:00|550.5|549.3|547.5|546.3|550.5|549.3|547.5|546.3|547
1629383100000|2021-08-19 14:25:00|547.8|546.5|546.8|545.3|547.8|546.5|546.3|545|783
1629383400000|2021-08-19 14:30:00|546.5|545.5|544.3|543|546.5|545.5|544|542.8|1011
1629383700000|2021-08-19 14:35:00|544.5|543.3|543|541.8|544.5|543.3|541.8|540.5|1343
1629384000000|2021-08-19 14:40:00|542.8|541.5|542.3|541|543|541.8|541.5|540.3|1080
1629384300000|2021-08-19 14:45:00|542.5|540.8|542.5|541.3|543|541.8|541.3|540|980
1629384600000|2021-08-19 14:50:00|542.3|541|544.8|543.5|544.8|543.5|541.8|540.5|943
1629384900000|2021-08-19 14:55:00|545|543.8|546|544.8|546.3|545|543.5|542.3|1065
1629385200000|2021-08-19 15:00:00|546.3|545|546.3|545|546.5|545.3|544.8|543.5|483
1629385500000|2021-08-19 15:05:00|546|544.8|544.8|543.5|546.3|545|544|542.8|483
1629385800000|2021-08-19 15:10:00|544.5|543.3|543.3|542|544.8|543.5|543.3|542|484
1629386100000|2021-08-19 15:15:00|543.5|542.3|544.5|543.3|544.8|543.5|542.8|541.3|785
1629386400000|2021-08-19 15:20:00|544.3|543|543.8|542.5|544.8|543.5|543.5|542.3|734
1629386700000|2021-08-19 15:25:00|544|542.8|544.3|543|544.5|543.3|543.3|542|1463
1629387000000|2021-08-19 15:30:00|544.5|543.3|543.8|542.5|544.5|543.3|543.5|542.3|748
1629387300000|2021-08-19 15:35:00|543.5|542.3|544|542.8|544|542.8|542.8|541.5|604
1629387600000|2021-08-19 15:40:00|543.8|542.5|546|544.8|546|544.8|543.8|542.5|440
1629387900000|2021-08-19 15:45:00|546.3|545|547|545.8|547.8|546.3|546|544.8|651
1629388200000|2021-08-19 15:50:00|547.3|546|546.5|545.3|547.5|546.3|546|544.8|427
1629388500000|2021-08-19 15:55:00|546.8|545.5|547.5|546|548.3|547|546.8|545.5|815
1629388800000|2021-08-19 16:00:00|547.3|546.3|548|546.5|548.3|547|547.3|545.8|302
1629389100000|2021-08-19 16:05:00|547.8|546.8|547.3|546|548|546.8|546.8|545.5|363
1629389400000|2021-08-19 16:10:00|547.5|546.3|546.5|545.3|547.5|546.3|546.5|545.3|943
1629389700000|2021-08-19 16:15:00|546.8|545.5|546.5|545.3|546.8|545.5|545.8|544.5|2274
1629390000000|2021-08-19 16:20:00|546.3|545|545.8|544.5|546.5|545.3|545.8|544.5|281
1629390300000|2021-08-19 16:25:00|545.5|544.3|546.3|544.8|546.3|545|545.5|544.3|216
1629390600000|2021-08-19 16:30:00|546|545|545.8|544.5|546.5|545|544.5|543.3|392
1629390900000|2021-08-19 16:35:00|546|544.8|546.3|545|546.5|545.3|545.8|544.5|189
1629391200000|2021-08-19 16:40:00|546|544.8|546.3|545|546.5|545.3|545.5|544.3|119
1629391500000|2021-08-19 16:45:00|546.5|545.3|547.3|546|547.5|546|546.3|545|198
1629391800000|2021-08-19 16:50:00|547.5|545.8|546.8|545.5|547.5|546.3|546.8|545.5|133
1629392100000|2021-08-19 16:55:00|547|545.8|547|545.8|547|545.8|546|544.8|294
1629392400000|2021-08-19 17:00:00|547.3|546|546.3|544.8|547.3|546|546|544.8|84
1629392700000|2021-08-19 17:05:00|546|545|546.3|545|546.3|545|545.8|544.5|586
1629393000000|2021-08-19 17:10:00|546|544.8|546.5|545.3|546.8|545.5|545.5|544.3|185
1629393300000|2021-08-19 17:15:00|546.8|545.5|547|545.8|547|545.8|546|544.8|129
1629393600000|2021-08-19 17:20:00|547.3|546|548|546.8|548.3|547|547|546|129
1629393900000|2021-08-19 17:25:00|548.3|547|548.8|547.5|549|547.8|548|546.8|383
1629394200000|2021-08-19 17:30:00|548.5|547.3|548.3|547|548.8|547.5|548|546.8|203
1629394500000|2021-08-19 17:35:00|548.5|547.3|548.5|547|548.5|547.3|547.8|546.5|137
1629394800000|2021-08-19 17:40:00|548.3|547.3|548.5|547.3|549.3|548|548.3|547|162
1629395100000|2021-08-19 17:45:00|548.8|547|547.8|546.5|548.8|547.3|547.5|546.3|195
1629395400000|2021-08-19 17:50:00|548|546.8|546.8|545.5|548|546.8|546.8|545.5|142
1629395700000|2021-08-19 17:55:00|547|545.8|546|544.5|547|545.8|545.8|544.5|79
1629396000000|2021-08-19 18:00:00|545.8|544.8|546.8|545.5|546.8|545.5|545.8|544.5|464
1629396300000|2021-08-19 18:05:00|546.5|545.3|547|545.8|547.5|546.3|546.5|545.3|201
1629396600000|2021-08-19 18:10:00|547.3|546|547.8|546.5|548|546.8|546.5|545.3|1170
1629396900000|2021-08-19 18:15:00|548|546.8|548.5|547|548.5|547.3|547.5|546.3|134
1629397200000|2021-08-19 18:20:00|548.3|547.3|549|547.8|549|547.8|548|546.8|193
1629397500000|2021-08-19 18:25:00|548.8|547.5|549.3|548|549.5|548.3|548.8|547.3|322
1629397800000|2021-08-19 18:30:00|549.5|548.3|550|548.8|550|548.8|548.8|547.5|439
1629398100000|2021-08-19 18:35:00|550.3|549|550.3|549|550.3|549|550|548.8|88
1629398400000|2021-08-19 18:40:00|550|548.8|550.3|549|550.3|549|549.8|548.5|46
1629398700000|2021-08-19 18:45:00|550|548.8|550.5|549.3|550.8|549.5|550|548.8|94
1629399000000|2021-08-19 18:50:00|550.3|549|550.8|549.5|550.8|549.5|550|548.8|120
1629399300000|2021-08-19 18:55:00|550.5|549.3|552|550.5|552|550.8|550.5|549.3|126
1629399600000|2021-08-19 19:00:00|551.8|550.8|552.8|551.5|552.8|551.5|551.5|550.3|253
1629399900000|2021-08-19 19:05:00|552.5|551.3|552.8|551.5|552.8|551.5|552.3|551|69
1629400200000|2021-08-19 19:10:00|552.5|551.3|552.8|551.5|553|551.8|552.5|551.3|64
1629400500000|2021-08-19 19:15:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|61
1629400800000|2021-08-19 19:20:00|552.5|551.3|553|551.5|553|551.8|552.5|551.3|58
1629401100000|2021-08-19 19:25:00|553.3|551.8|553.5|552.3|553.5|552.3|553|551.5|133
1629401400000|2021-08-19 19:30:00|553.3|552|553.8|552.5|554|552.5|553|551.8|198
1629401700000|2021-08-19 19:35:00|553.5|552.3|553|551.8|553.8|552.5|553|551.8|123
1629402000000|2021-08-19 19:40:00|552.8|551.5|552.5|551|552.8|551.5|552.3|551|36
1629402300000|2021-08-19 19:45:00|552.3|551.3|552.5|551.3|552.5|551.3|552.3|551|72
1629402600000|2021-08-19 19:50:00|552.3|551|552.5|551.3|552.8|551.3|552.3|551|39
1629402900000|2021-08-19 19:55:00|552.3|551|552.8|551.5|553|551.8|552|550.8|63
1629403200000|2021-08-19 20:00:00|552.5|551.3|552.8|551.5|553|551.8|552.5|551.3|201
1629403500000|2021-08-19 20:05:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|34
1629403800000|2021-08-19 20:10:00|553|551.8|553|551.8|553.3|551.8|553|551.5|12
1629404100000|2021-08-19 20:15:00|552.8|551.5|552.8|551.5|553|551.8|552.8|551.5|2
1629404400000|2021-08-19 20:20:00|||||||||2
1629404700000|2021-08-19 20:25:00|553||552.8||553||552.8||39
1629405000000|2021-08-19 20:30:00|552.5|551.3|552.5|551.3|552.8|551.5|552.5|551|3
1629405300000|2021-08-19 20:35:00|552.3|551|552.5|551.3|552.5|551.3|552.3|551|10
1629405600000|2021-08-19 20:40:00|552.3|551|550|548.8|552.3|551.3|550|548.8|302
1629405900000|2021-08-19 20:45:00|550.3|549|551|549.8|551.3|550|550.3|548.8|45
1629406200000|2021-08-19 20:50:00|551.3|549.5|551|549.8|551.3|549.8|550.8|549.5|6
1629406500000|2021-08-19 20:55:00|551.3|550|551.5|550|551.5|550.3|551|549.8|36
1629406800000|2021-08-19 21:00:00|550.3|549.5|550.8|548.8|551.3|549.5|550|548.8|2
1629407100000|2021-08-19 21:05:00|550.5||550.5||550.5||550.5||0
1629408300000|2021-08-19 21:25:00|549.8|548.3|549|547.8|550|548.3|549|547.8|15
1629408600000|2021-08-19 21:30:00|||||||||16
1629408900000|2021-08-19 21:35:00|||||||||4
1629409200000|2021-08-19 21:40:00|549.3|547.5|549.3|547.5|549.3|547.5|549.3|547.5|8
1629409500000|2021-08-19 21:45:00|549|547.8|549|547.5|549|547.8|549|547.5|0
1629409800000|2021-08-19 21:50:00|549.3||549.3||549.3||549.3||0
1629410100000|2021-08-19 21:55:00|||||||||1
1629421200000|2021-08-20 01:00:00|552|550.5|552|550.8|552.3|550.8|551.3|550|22
1629421500000|2021-08-20 01:05:00|551.8|550.5|550.8|549.5|552|550.8|550.8|549.5|12
1629421800000|2021-08-20 01:10:00|551|549.8|550.5|549.3|551|549.8|550.5|549|30
1629422100000|2021-08-20 01:15:00|550.8|549.5|550|548.8|550.8|549.5|549.8|548.5|17
1629422400000|2021-08-20 01:20:00|550.3|549|550.3|548.8|550.5|549.3|550|548.8|4
1629422700000|2021-08-20 01:25:00|550|549|550.5|549.3|550.8|549.5|550|548.8|2
1629423000000|2021-08-20 01:30:00|550.3|549|549.5|548.3|550.3|549.3|549.5|548|7
1629423300000|2021-08-20 01:35:00|549.8|548.5|548.8|547.5|549.8|548.5|548.5|547.3|4
1629423600000|2021-08-20 01:40:00|549|547.8|548.8|547.3|549.3|548|548.5|547.3|26
1629423900000|2021-08-20 01:45:00|548.5|547|548.8|547.5|548.8|547.5|548|546.8|5
1629424200000|2021-08-20 01:50:00|548.5|547.3|549|547.8|549.3|547.8|548.5|547.3|0
1629424500000|2021-08-20 01:55:00|548.8|547.5|549|547.8|549.3|547.8|548.8|547.3|58
1629424800000|2021-08-20 02:00:00|549.3|548|550|548.5|550|548.5|549|547.8|9
1629425100000|2021-08-20 02:05:00|550.3|548.8|550|548.8|550.5|549|550|548.5|9
1629425400000|2021-08-20 02:10:00|550.3|549|550|548.5|550.3|549|549.8|548.5|0
1629425700000|2021-08-20 02:15:00|550.3|548.8|550|548.8|550.3|549|550|548.8|1
1629426000000|2021-08-20 02:20:00|549.8|548.5|550.3|549|550.3|549|549.8|548.5|55
1629426300000|2021-08-20 02:25:00|550.5|549.3|550.5|549.3|550.8|549.3|550.5|549.3|4
1629426600000|2021-08-20 02:30:00|550.3|549|550.3|549|551|549.8|550.3|549|23
1629426900000|2021-08-20 02:35:00|550.5|549.3|550.5|549|550.8|549.3|550.3|549|1
1629427200000|2021-08-20 02:40:00|550.8|549.3|550.5|549.3|551|549.8|550.5|549.3|12
1629427500000|2021-08-20 02:45:00|550.3|549|550.8|549.5|551|549.8|550.3|549|15
1629427800000|2021-08-20 02:50:00|551|549.8|551.3|550|551.3|550|550.8|549.5|18
1629428100000|2021-08-20 02:55:00|551|549.8|551.3|550|551.5|550|551|549.8|33
1629428400000|2021-08-20 03:00:00|551|549.8|551|549.8|551.3|549.8|550.8|549.5|2
1629428700000|2021-08-20 03:05:00|550.8|549.5|551|549.8|551.3|549.8|550.8|549.5|2
1629429000000|2021-08-20 03:10:00|551.3|549.5|551.5|550.3|551.8|550.3|551|549.5|3
1629429300000|2021-08-20 03:15:00|551.8|550.5|551.5|550.3|551.8|550.5|551.5|550.3|1
1629429600000|2021-08-20 03:20:00|551.3|550|551.3|550|551.5|550.3|551.3|550|0
1629429900000|2021-08-20 03:25:00|551.5|550.3|551|549.8|551.5|550.3|551|549.8|19
1629430200000|2021-08-20 03:30:00|551.3|549.5|550.8|549.5|551.3|549.8|550.8|549.5|2
1629430500000|2021-08-20 03:35:00|551|549.8|550.8|549.5|551|549.8|550.8|549.5|0
1629430800000|2021-08-20 03:40:00|551||550.8||551||550.8||12
1629431100000|2021-08-20 03:45:00|||||||||10
1629431400000|2021-08-20 03:50:00|551|549.8|551|549.8|551|549.8|551|549.8|0
1629431700000|2021-08-20 03:55:00|551.3|550|551.5|550.3|551.5|550.3|551.3|549.8|3
1629432000000|2021-08-20 04:00:00|551.3|550|551.5|550|551.5|550.3|551.3|550|0
1629432300000|2021-08-20 04:05:00|551.3|550.3|551.3|550|551.5|550.3|551.3|550|0
1629432600000|2021-08-20 04:10:00|551.5|550.3|551.5|550.3|551.8|550.3|551.3|550.3|3
1629432900000|2021-08-20 04:15:00|551.8|550.5|552|550.8|552|550.8|551.5|550.5|0
1629433200000|2021-08-20 04:20:00|551.8|550.5|551.5|550.3|551.8|550.5|551.5|550.3|1
1629433500000|2021-08-20 04:25:00|551.8|550.5|551.5|550.3|551.8|550.5|551.3|550|58
1629433800000|2021-08-20 04:30:00|551.3|550|551.3|550|551.5|550.3|551|549.8|14
1629434100000|2021-08-20 04:35:00|551|549.8|551.3|550|551.3|550|551|549.8|7
1629434400000|2021-08-20 04:40:00|551|549.8|551|549.8|551.3|549.8|551|549.5|4
1629434700000|2021-08-20 04:45:00|550.8|549.5|551|549.8|551|549.8|550.8|549.5|3
1629435000000|2021-08-20 04:50:00|551.3|550|551.3|550|551.5|550|551.3|550|79
1629435300000|2021-08-20 04:55:00|||||||||8
1629435600000|2021-08-20 05:00:00|551|549.8|550.8|549.5|551.3|550|550.8|549.5|11
1629435900000|2021-08-20 05:05:00|550.5|549.3|550.3|549|550.5|549.3|549.8|548.5|23
1629436200000|2021-08-20 05:10:00|550.5|549.3|550|548.8|550.5|549.3|550|548.8|2
1629436500000|2021-08-20 05:15:00|549.8|548.5|549.5|548.3|549.8|548.5|549.3|548|11
1629436800000|2021-08-20 05:20:00|549.8|548.5|549.8|548.5|549.8|548.5|549.3|548|79
1629437100000|2021-08-20 05:25:00|549.5|548.3|549.3|548|549.8|548.3|549.3|548|0
1629437400000|2021-08-20 05:30:00|549.5|548.3|549.3|548|549.8|548.5|549.3|548|10
1629437700000|2021-08-20 05:35:00|549.5|548.3|549.5|548|549.5|548.3|549.3|548|0
1629438000000|2021-08-20 05:40:00|549.8|548.3|549.5|548.3|549.8|548.3|549.3|548|10
1629438300000|2021-08-20 05:45:00|549.3|548|549.8|548.5|549.8|548.5|549.3|548|9
1629438600000|2021-08-20 05:50:00|550|548.8|550|548.8|550.3|548.8|549.8|548.5|4
1629438900000|2021-08-20 05:55:00|550.3|549|550.3|549|550.5|549|549.8|548.5|2
1629439200000|2021-08-20 06:00:00|550.5|549.3|550.3|549|550.8|549.3|549.5|548.3|194
1629439500000|2021-08-20 06:05:00|550|548.8|550.8|549.5|551|549.5|549.8|548.5|34
1629439800000|2021-08-20 06:10:00|550.5|549.3|551.3|550|551.3|550|550.5|549.3|965
1629440100000|2021-08-20 06:15:00|551|549.8|551|549.8|551.3|550|550.8|549.5|30
1629440400000|2021-08-20 06:20:00|551.3|549.5|551|549.8|551.3|549.8|550.8|549.5|35
1629440700000|2021-08-20 06:25:00|550.8|549.5|550.8|549.5|551|549.8|550.5|549.3|46
1629441000000|2021-08-20 06:30:00|550.5|549.3|550.3|549|550.8|549.5|550|548.8|91
1629441300000|2021-08-20 06:35:00|550|548.8|550.3|549|550.5|549.3|550|548.5|30
1629441600000|2021-08-20 06:40:00|550.5|548.8|550.3|549|550.5|549.3|550|548.5|13
1629441900000|2021-08-20 06:45:00|550.5|549.3|550|548.8|550.5|549.3|549.5|548.3|78
1629442200000|2021-08-20 06:50:00|550.3|549|550.5|549.3|550.8|549.5|550|548.8|99
1629442500000|2021-08-20 06:55:00|550.8|549.5|550.3|549|551|549.8|550|548.8|58
1629442800000|2021-08-20 07:00:00|550|548.8|550.5|549|550.5|549.3|549.3|547.8|277
1629443100000|2021-08-20 07:05:00|550.8|549.3|550.5|549.3|550.8|549.5|549.8|548.5|381
1629443400000|2021-08-20 07:10:00|550.3|549|550.5|549.3|551|549.8|549.8|548.5|149
1629443700000|2021-08-20 07:15:00|550.8|549.5|549.5|548.3|551|549.8|549.5|548.3|134
1629444000000|2021-08-20 07:20:00|549.3|548|548.8|547.5|549.8|548.5|548.8|547.5|408
1629444300000|2021-08-20 07:25:00|548.5|547.3|548|546.8|548.8|547.5|547.8|546.5|349
1629444600000|2021-08-20 07:30:00|547.8|546.5|547.8|546.5|548.3|547|547.8|546.5|221
1629444900000|2021-08-20 07:35:00|548|546.8|547.5|546.3|548|546.8|547|545.8|234
1629445200000|2021-08-20 07:40:00|547.3|546|547.8|546.5|548|546.8|547|545.8|216
1629445500000|2021-08-20 07:45:00|547.5|546.3|547.5|546.3|548|546.8|547.3|546|81
1629445800000|2021-08-20 07:50:00|547.3|546|547.5|546.3|548.3|546.8|547.3|546|1109
1629446100000|2021-08-20 07:55:00|547.3|546|547.3|546|547.8|546.5|547.3|546|294
1629446400000|2021-08-20 08:00:00|547.5|546.3|548|546.8|548.5|547.3|547.3|546|320
1629446700000|2021-08-20 08:05:00|548.3|547|547.8|546.5|548.3|547|547.5|546.3|305
1629447000000|2021-08-20 08:10:00|548|546.8|547.8|546.5|548|546.8|547.5|546.3|86
1629447300000|2021-08-20 08:15:00|547.5|546.3|547.3|546|548|546.5|547|545.8|354
1629447600000|2021-08-20 08:20:00|547|545.8|546.3|545|547|545.8|546|544.8|402
1629447900000|2021-08-20 08:25:00|546.5|544.8|548|546.8|548.5|547.3|546.3|544.8|1145
1629448200000|2021-08-20 08:30:00|547.8|546.5|547.8|546.5|548.3|547|547.3|546|1069
1629448500000|2021-08-20 08:35:00|547.5|546.3|546.3|545|547.5|546.5|546.3|545|280
1629448800000|2021-08-20 08:40:00|546.5|544.8|546.5|545.3|546.8|545.5|545.8|544.5|407
1629449100000|2021-08-20 08:45:00|546.3|545|546.5|545|546.8|545.5|546|544.8|241
1629449400000|2021-08-20 08:50:00|546.3|545.3|547.3|546|547.3|546|546.3|545|203
1629449700000|2021-08-20 08:55:00|547|545.8|547.8|546.5|548|546.8|547|545.8|322
1629450000000|2021-08-20 09:00:00|547.5|546.3|547.5|546.3|548|546.8|547.3|546|176
1629450300000|2021-08-20 09:05:00|547.8|546.5|547.5|546.3|548.3|547|547.3|546|132
1629450600000|2021-08-20 09:10:00|547.3|546|545.8|544.5|547.3|546|545.8|544.5|265
1629450900000|2021-08-20 09:15:00|546|544.8|546.3|545|546.5|545.3|545.8|544.5|217
1629451200000|2021-08-20 09:20:00|546.5|545.3|546.3|545|546.5|545.3|546|544.8|216
1629451500000|2021-08-20 09:25:00|546.5|545.3|546.3|545|546.8|545.5|546|544.8|151
1629451800000|2021-08-20 09:30:00|546|544.8|546|544.8|546.3|545|545.8|544.5|114
1629452100000|2021-08-20 09:35:00|546.3|545|546.8|545.5|547|545.8|546|544.8|155
1629452400000|2021-08-20 09:40:00|546.5|545.3|547|545.8|547.3|546|546.5|545.3|120
1629452700000|2021-08-20 09:45:00|547.3|546|547.3|546|547.3|546|547|545.8|103
1629453000000|2021-08-20 09:50:00|547|545.8|546.5|545.3|547.3|546|546.5|545.3|148
1629453300000|2021-08-20 09:55:00|546.3|545|545.8|544.5|546.5|545.3|545.8|544.5|1020
1629453600000|2021-08-20 10:00:00|546|544.8|545.5|544.3|546|544.8|545.3|544|219
1629453900000|2021-08-20 10:05:00|545.8|544.5|544.8|543.5|545.8|544.5|544.5|543.3|358
1629454200000|2021-08-20 10:10:00|544.5|543.3|544.3|543|545|543.8|544.3|543|1085
1629454500000|2021-08-20 10:15:00|544.5|543.3|544.3|543|544.5|543.3|544|542.8|501
1629454800000|2021-08-20 10:20:00|544|542.8|544.3|543|544.3|543|544|542.8|190
1629455100000|2021-08-20 10:25:00|544.5|543.3|544.8|543.3|544.8|543.5|544.3|543|210
1629455400000|2021-08-20 10:30:00|544.5|543.5|544.8|543.5|544.8|543.5|544.5|543.3|689
1629455700000|2021-08-20 10:35:00|544.5|543.3|544.3|543|544.5|543.3|544|542.8|271
1629456000000|2021-08-20 10:40:00|544.5|543.3|545|543.8|545.3|544|544.5|543.3|187
1629456300000|2021-08-20 10:45:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|78
1629456600000|2021-08-20 10:50:00|545.3|544|544.8|543.5|545.5|544.3|544.8|543.5|288
1629456900000|2021-08-20 10:55:00|544.5|543.3|544.3|542.8|544.8|543.5|544|542.8|198
1629457200000|2021-08-20 11:00:00|544|543|544|542.8|544.3|543|543.8|542.5|190
1629457500000|2021-08-20 11:05:00|544.3|543|544.5|543|545.3|544|544.3|543|272
1629457800000|2021-08-20 11:10:00|544.3|543.3|544.8|543.5|545|543.8|544.3|543|164
1629458100000|2021-08-20 11:15:00|544.5|543.3|544.3|543|544.8|543.5|544.3|543|212
1629458400000|2021-08-20 11:20:00|544.5|543.3|544.8|543.5|545|543.8|544|542.8|64
1629458700000|2021-08-20 11:25:00|545|543.3|544.5|543.3|545|543.8|544.3|543|96
1629459000000|2021-08-20 11:30:00|544.3|543|544.3|543|544.5|543.3|544|542.8|182
1629459300000|2021-08-20 11:35:00|544.5|543.3|544.3|543|544.8|543.5|544.3|543|91
1629459600000|2021-08-20 11:40:00|544.5|543.3|544.8|543.5|545.8|544.5|544.3|543.3|201
1629459900000|2021-08-20 11:45:00|544.5|543.3|543.3|542|544.8|543.5|543|541.8|332
1629460200000|2021-08-20 11:50:00|543.5|542.3|542.5|541.3|543.5|542.3|542.5|541.3|874
1629460500000|2021-08-20 11:55:00|542.8|541.5|541.5|540.3|542.8|541.5|541.5|540.3|175
1629460800000|2021-08-20 12:00:00|541.8|540.5|541.3|540|542|540.8|541|539.8|375
1629461100000|2021-08-20 12:05:00|541|539.8|540.3|539|541.3|540|539.5|538.3|645
1629461400000|2021-08-20 12:10:00|540.5|539.3|540|538.8|540.8|539.5|539.8|538.5|253
1629461700000|2021-08-20 12:15:00|539.8|538.5|539.5|538.3|540.3|538.8|539|537.8|374
1629462000000|2021-08-20 12:20:00|539.3|538|539.5|538.3|540|538.8|539|537.8|260
1629462300000|2021-08-20 12:25:00|539.8|538.5|539.3|538|540|538.8|538.5|537|420
1629462600000|2021-08-20 12:30:00|539.5|538.3|539|537.5|539.5|538.3|538|536.8|457
1629462900000|2021-08-20 12:35:00|538.8|537.8|539|537.8|539.5|538.3|538.8|537.5|405
1629463200000|2021-08-20 12:40:00|539.3|538|539.5|538.3|539.5|538.3|538.5|537.3|678
1629463500000|2021-08-20 12:45:00|539.3|538|539|537.8|539.5|538.3|538.8|537.5|532
1629463800000|2021-08-20 12:50:00|538.8|537.5|539|537.8|539.3|538|538.5|537.3|339
1629464100000|2021-08-20 12:55:00|539.3|538|539.8|538.5|540.3|539|539.3|538|303
1629464400000|2021-08-20 13:00:00|539.5|538.3|541|539.8|541.5|540|539.3|538|1472
1629464700000|2021-08-20 13:05:00|541.3|539.5|542.3|541|542.3|541|540|538.8|659
1629465000000|2021-08-20 13:10:00|542|540.8|543|541.8|543.5|542.3|542|540.8|337
1629465300000|2021-08-20 13:15:00|542.8|541.5|543.5|542.3|543.8|542.5|542.3|541|423
1629465600000|2021-08-20 13:20:00|543.8|542.5|542.5|541.3|543.8|542.5|542.3|541|300
1629465900000|2021-08-20 13:25:00|542.3|541|542|540.8|542.8|541.5|541.8|540.5|354
1629466200000|2021-08-20 13:30:00|541.8|540.5|542.5|541.3|543|541.8|541.3|540|920
1629466500000|2021-08-20 13:35:00|542.8|541.5|544|542.8|544.3|543|542.8|541.5|423
1629466800000|2021-08-20 13:40:00|544.3|543|543.8|542.5|544.5|543.3|542.8|541.5|480
1629467100000|2021-08-20 13:45:00|543.5|542.3|545.3|544|545.5|544.3|543.5|542.3|537
1629467400000|2021-08-20 13:50:00|545|543.8|545.5|544.3|546.3|545|545|543.8|283
1629467700000|2021-08-20 13:55:00|545.8|544.5|546.5|545.3|546.8|545.5|545.5|544.3|406
1629468000000|2021-08-20 14:00:00|546.3|545|545.8|544.5|546.8|545.5|545.8|544.5|268
1629468300000|2021-08-20 14:05:00|546|544.8|545.3|544|546|544.8|544.5|543.3|577
1629468600000|2021-08-20 14:10:00|545.5|544.3|545.8|544.5|546|544.8|544.8|543.3|370
1629468900000|2021-08-20 14:15:00|545.5|544.3|547|545.8|547.3|546|545.5|544.3|874
1629469200000|2021-08-20 14:20:00|546.8|545.5|546.5|545.3|547.3|546|546.5|545.3|474
1629469500000|2021-08-20 14:25:00|546.8|545.5|547|545.8|547|545.8|546.3|545|482
1629469800000|2021-08-20 14:30:00|546.8|545.5|546.8|545.5|547|545.8|546.3|545|350
1629470100000|2021-08-20 14:35:00|547|545.8|547|545.8|547.3|546|546.3|545|355
1629470400000|2021-08-20 14:40:00|546.8|545.5|545.8|544.5|547|545.8|545.8|544.3|346
1629470700000|2021-08-20 14:45:00|546|544.8|546|544.8|546.5|545.3|545.8|544.5|252
1629471000000|2021-08-20 14:50:00|546.3|544.5|545.3|544|546.3|544.8|545.3|544|236
1629471300000|2021-08-20 14:55:00|545|543.8|545|543.8|545.5|544.3|544.3|543|406
1629471600000|2021-08-20 15:00:00|544.8|543.5|545|543.8|545.5|544.3|544.3|543|410
1629471900000|2021-08-20 15:05:00|545.3|544|546.8|545.5|547|545.8|545|543.8|696
1629472200000|2021-08-20 15:10:00|546.5|545.3|546.5|545|547|545.8|546.3|545|337
1629472500000|2021-08-20 15:15:00|546.3|545.3|546.5|545.3|547.3|546|546.3|545|373
1629472800000|2021-08-20 15:20:00|546.8|545.5|547|545.8|547.3|546|546.5|545.3|644
1629473100000|2021-08-20 15:25:00|546.8|545.5|547|545.8|547.5|546.3|546.8|545.5|761
1629473400000|2021-08-20 15:30:00|547.3|546|546.8|545.5|547.5|546|546.3|545|611
1629473700000|2021-08-20 15:35:00|547|545.3|546|544.8|547.3|546|545.8|544.5|1120
1629474000000|2021-08-20 15:40:00|545.8|544.5|545.3|544|546|544.8|545|543.8|310
1629474300000|2021-08-20 15:45:00|545|543.8|544|542.8|545|544|543.5|542.3|329
1629474600000|2021-08-20 15:50:00|544.3|543|542.5|541.3|544.3|543|542.5|541.3|505
1629474900000|2021-08-20 15:55:00|542.3|541|543.8|542.5|543.8|542.5|541.8|540.5|896
1629475200000|2021-08-20 16:00:00|543.5|542.3|545.3|544|545.3|544|543.3|542|371
1629475500000|2021-08-20 16:05:00|545|543.8|544|542.8|545.3|544|543.8|542.5|581
1629475800000|2021-08-20 16:10:00|543.8|542.5|543.3|542|544.3|543|543.3|542|302
1629476100000|2021-08-20 16:15:00|543|541.8|542.8|541.5|543.3|542|542.3|541|288
1629476400000|2021-08-20 16:20:00|543|541.8|543.5|542.3|543.8|542.5|542.5|541.3|358
1629476700000|2021-08-20 16:25:00|543.3|542|544.3|543|544.5|543.3|543.3|542|216
1629477000000|2021-08-20 16:30:00|544.5|542.8|544|542.8|544.5|543.3|544|542.8|493
1629477300000|2021-08-20 16:35:00|544.3|542.5|542.8|541.5|544.3|542.8|542.8|541.5|453
1629477600000|2021-08-20 16:40:00|542.5|541.3|542.3|541|543|541.8|542.3|541|716
1629477900000|2021-08-20 16:45:00|542.5|540.8|543.3|541.8|543.3|542|542|540.8|231
1629478200000|2021-08-20 16:50:00|543|541.5|543.5|542.3|543.5|542.3|543|541.5|131
1629478500000|2021-08-20 16:55:00|543.3|542|542.8|541.5|543.3|542|542.8|541.5|282
1629478800000|2021-08-20 17:00:00|543|541.8|543.3|542|544|542.8|543|541.5|158
1629479100000|2021-08-20 17:05:00|543.5|542.3|544|542.8|544|542.8|543.3|542|64
1629479400000|2021-08-20 17:10:00|543.8|542.5|543|541.8|544|542.8|542.8|541.5|114
1629479700000|2021-08-20 17:15:00|542.8|541.5|542.5|541.3|542.8|541.5|542|540.8|265
1629480000000|2021-08-20 17:20:00|542.8|541.5|542|540.8|542.8|541.5|542|540.8|208
1629480300000|2021-08-20 17:25:00|541.8|540.5|541.8|540.5|542.3|541|541.5|540.3|71
1629480600000|2021-08-20 17:30:00|541.5|540.3|542.3|541|542.3|541|541.5|540.3|138
1629480900000|2021-08-20 17:35:00|542|540.8|542.3|541|542.3|541|542|540.8|76
1629481200000|2021-08-20 17:40:00|542|540.8|541.3|540|542.3|541|541|539.8|184
1629481500000|2021-08-20 17:45:00|541|539.8|541|539.8|541.3|540|541|539.8|312
1629481800000|2021-08-20 17:50:00|541.3|540|541|539.5|541.3|540|540.8|539.5|272
1629482100000|2021-08-20 17:55:00|540.8|539.8|540.8|539.5|541.3|540|540.8|539.5|368
1629482400000|2021-08-20 18:00:00|540.5|539.3|541.3|540|542|540.8|540.5|539.3|177
1629482700000|2021-08-20 18:05:00|541|539.8|540.8|539.5|541.3|540|540.8|539.5|117
1629483000000|2021-08-20 18:10:00|541|539.8|541.3|540|541.3|540|540.8|539.5|231
1629483300000|2021-08-20 18:15:00|541|539.8|542|540.8|542.5|541|541|539.8|140
1629483600000|2021-08-20 18:20:00|541.8|540.5|540.3|539|541.8|540.5|540|538.8|145
1629483900000|2021-08-20 18:25:00|540.5|539.3|540.8|539.5|541.3|540|540|538.8|230
1629484200000|2021-08-20 18:30:00|540.5|539.3|540.3|538.8|541.3|540|540|538.8|803
1629484500000|2021-08-20 18:35:00|540.5|539|540|538.8|540.5|539.3|540|538.8|38
1629484800000|2021-08-20 18:40:00|539.8|538.5|540.3|539|540.3|539|539.8|538.5|17
1629485100000|2021-08-20 18:45:00|540.5|538.8|540.3|539|540.5|539.3|540|538.8|53
1629485400000|2021-08-20 18:50:00|540.5|539.3|540.3|539|540.5|539.3|540|538.8|51
1629485700000|2021-08-20 18:55:00|540|538.8|540|538.8|540.5|539|540|538.8|25
1629486000000|2021-08-20 19:00:00|540.3|539|540.3|539|540.5|539.3|540|539|53
1629486300000|2021-08-20 19:05:00|540|538.8|539.8|538.5|540|539|539.5|538.3|59
1629486600000|2021-08-20 19:10:00|540|538.8|540|538.8|540|538.8|539.8|538.5|23
1629486900000|2021-08-20 19:15:00|540.3|539|540.3|539|540.3|539|540.3|539|7
1629487200000|2021-08-20 19:20:00|540.5|539.3|540.5|539.3|540.5|539.3|540.3|539|10
1629487500000|2021-08-20 19:25:00|540.3|539|540.3|539|540.3|539|540.3|539|8
1629487800000|2021-08-20 19:30:00|540|538.8|540.3|538.8|540.3|538.8|540|538.8|28
1629488100000|2021-08-20 19:35:00|540|538.5|539.8|538.5|540|538.5|539.8|538.5|28
1629488400000|2021-08-20 19:40:00|539.5|538.3|539.5|538.3|539.8|538.5|539.5|538.3|22
1629488700000|2021-08-20 19:45:00|539.3|538|539.5|538.3|539.5|538.3|539.3|538|66
1629489000000|2021-08-20 19:50:00|539.8||539.5||539.8||539.5||33
1629489300000|2021-08-20 19:55:00|539.3|538|539.3|538|539.5|538.3|539.3|538|73
1629489600000|2021-08-20 20:00:00|539|537.8|539|537.8|539.3|538|539|537.8|79
1629489900000|2021-08-20 20:05:00|539.3|538|539|537.8|539.3|538|539|537.8|21
1629490200000|2021-08-20 20:10:00|539.3|538|539.3|538|539.3|538|539|537.8|6
1629490500000|2021-08-20 20:15:00|539|537.8|539|537.8|539.3|538|539|537.8|9
1629490800000|2021-08-20 20:20:00|538.8|537.5|539|537.5|539|537.8|538.8|537.5|35
1629491100000|2021-08-20 20:25:00|539.3|537.8|539|537.8|539.3|538|539|537.5|14
1629491400000|2021-08-20 20:30:00|539.3|538|539.3|538|539.5|538|539.3|537.8|5
1629491700000|2021-08-20 20:35:00|539.5|538.3|539.3|538|539.5|538.3|539.3|538|4
1629492000000|2021-08-20 20:40:00|||||||||1
1629492300000|2021-08-20 20:45:00|539.5|538.3|539.5|538.3|539.5|538.3|539.3|538|21
1629492600000|2021-08-20 20:50:00|539.3|538|540|538.5|540|538.5|539.3|538|3829
1629492900000|2021-08-20 20:55:00|539.8|538.3|539.3|537.5|540|538.5|538.8|537.5|154
1629680400000|2021-08-23 01:00:00|546.3|545|546|544.5|546.5|545.3|545.5|544|34
1629680700000|2021-08-23 01:05:00|546.3|544.8|546.5|545.3|546.8|545.5|545.8|544.3|115
1629681000000|2021-08-23 01:10:00|546.3|545|546.3|545|546.5|545.3|546.3|545|7
1629681300000|2021-08-23 01:15:00|546.5|545.3|546|544.8|546.5|545.3|546|544.8|11
1629681600000|2021-08-23 01:20:00|546.3|544.5|546|544.8|546.3|544.8|545.8|544.5|16
1629681900000|2021-08-23 01:25:00|545.8|544.5|546|544.8|546|544.8|545.5|544.3|14
1629682200000|2021-08-23 01:30:00|545.8|544.5|545.3|544|546|544.8|545.3|544|9
1629682500000|2021-08-23 01:35:00|545.5|543.8|544.8|543.5|545.5|544|544.8|543.5|35
1629682800000|2021-08-23 01:40:00|545|543.8|545.5|544.3|545.8|544.3|544.8|543.5|24
1629683100000|2021-08-23 01:45:00|545.8|544.5|545.5|544.3|546|544.8|545.3|544|20
1629683400000|2021-08-23 01:50:00|545.8|544.5|546|544.8|546.3|544.8|545.5|544.3|16
1629683700000|2021-08-23 01:55:00|545.8|544.5|545.3|544|546|544.5|545.3|544|6
1629684000000|2021-08-23 02:00:00|545|543.8|545.8|544.5|545.8|544.5|544.8|543.5|13
1629684300000|2021-08-23 02:05:00|546|544.8|545.8|544.5|546.3|545|545.8|544.3|52
1629684600000|2021-08-23 02:10:00|546|544.8|545.5|544.3|546|544.8|545.5|544|17
1629684900000|2021-08-23 02:15:00|545.8|544.5|545.8|544.5|546|544.8|545.5|544.3|21
1629685200000|2021-08-23 02:20:00|546||545.8||546||545.8||1
1629685500000|2021-08-23 02:25:00|546|544.8|545.8|544.5|546|544.8|545.8|544.5|4
1629685800000|2021-08-23 02:30:00|546|544.8|545.8|544.5|546.3|545|545.5|544.3|6
1629686100000|2021-08-23 02:35:00|546|544.3|546|544.8|546.3|545|545.8|544.3|65
1629686400000|2021-08-23 02:40:00|545.8|544.5|545.8|544.3|546|544.8|545.5|544.3|9
1629686700000|2021-08-23 02:45:00|546|544.5|546.3|545|546.3|545|546|544.5|0
1629687000000|2021-08-23 02:50:00|546.5|545.3|546.8|545.5|546.8|545.5|546.3|545|42
1629687300000|2021-08-23 02:55:00|547|545.3|547|545.8|547.3|545.8|546.8|545.3|140
1629687600000|2021-08-23 03:00:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545.3|20
1629687900000|2021-08-23 03:05:00|546.5|545.3|548.3|546.8|548.3|547|546.5|545.3|46
1629688200000|2021-08-23 03:10:00|548.5|547|548.8|547.3|549.3|548|548|546.8|117
1629688500000|2021-08-23 03:15:00|549|547.5|550.3|549|550.5|549.3|548.8|547.3|113
1629688800000|2021-08-23 03:20:00|550.5|549.3|550.8|549.5|551.3|550|550.3|549|334
1629689100000|2021-08-23 03:25:00|551|549.3|550.5|549|551|549.5|550.3|549|75
1629689400000|2021-08-23 03:30:00|550.3|548.8|550|548.8|550.3|549|550|548.8|23
1629689700000|2021-08-23 03:35:00|550.3|549|549.8|548.5|550.5|549.3|549.8|548.5|21
1629690000000|2021-08-23 03:40:00|549.5|548.3|549.3|548|549.5|548.3|549.3|548|29
1629690300000|2021-08-23 03:45:00|549.5||549.3||549.5||549.3||26
1629690600000|2021-08-23 03:50:00|549|547.8|549.3|548|549.3|548|549|547.8|17
1629690900000|2021-08-23 03:55:00|549|547.8|549|547.8|549|548|548.8|547.5|32
1629691200000|2021-08-23 04:00:00|548.8|547.5|548.8|547.3|549|547.8|548.5|547.3|26
1629691500000|2021-08-23 04:05:00|549|547.5|549|547.8|549|547.8|548.8|547.5|15
1629691800000|2021-08-23 04:10:00|548.8|547.5|549|547.8|549|547.8|548.8|547.3|30
1629692100000|2021-08-23 04:15:00|549.3|548|549|547.8|549.3|548|549|547.8|6
1629692400000|2021-08-23 04:20:00|549.3|548|549.3|548|549.3|548|549|547.8|23
1629692700000|2021-08-23 04:25:00|549|547.8|549.3|548|549.3|548|549|547.8|17
1629693000000|2021-08-23 04:30:00|549|547.8|549.3|548|549.3|548|548.8|547.5|11
1629693300000|2021-08-23 04:35:00|549|547.8|549|547.8|549.3|548|549|547.8|6
1629693600000|2021-08-23 04:40:00|549.3|548|549|547.8|549.3|548|549|547.8|2
1629693900000|2021-08-23 04:45:00|549.3|548|549.5|548.3|549.5|548.3|549|547.8|13
1629694200000|2021-08-23 04:50:00|549.3|548|549.3|548|549.5|548|549.3|548|0
1629694500000|2021-08-23 04:55:00|549.5|548.3|549.3|548|549.5|548.3|549.3|548|0
1629694800000|2021-08-23 05:00:00|549.5|548.3|549.5|548.3|549.5|548.3|549.3|548|8
1629695100000|2021-08-23 05:05:00|549.3|548|549|547.8|549.3|548|549|547.8|1
1629695400000|2021-08-23 05:10:00|549.3|548|549.3|548|549.3|548|549|547.8|3
1629695700000|2021-08-23 05:15:00|549.5|548.3|549.5|548.3|549.8|548.5|549.3|548|89
1629696000000|2021-08-23 05:20:00|549.8|548.5|549.8|548.5|550|548.5|549.8|548.5|4
1629696300000|2021-08-23 05:25:00|549.5|548.3|549.5|548.3|549.8|548.5|549.5|548.3|10
1629696600000|2021-08-23 05:30:00|549.8|548.5|550|548.8|550.3|549|549.5|548.3|44
1629696900000|2021-08-23 05:35:00|550.3|549|550.5|549|550.5|549.3|550|548.8|66
1629697200000|2021-08-23 05:40:00|550.3|548.8|550.3|549|550.5|549|550|548.8|9
1629697500000|2021-08-23 05:45:00|550.5|549.3|550|548.8|550.5|549.3|550|548.8|14
1629697800000|2021-08-23 05:50:00|550.3|549|550|548.8|550.5|549|550|548.8|6
1629698100000|2021-08-23 05:55:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548|97
1629698400000|2021-08-23 06:00:00|550|548.8|549.8|548.5|550|548.8|549.5|548.3|62
1629698700000|2021-08-23 06:05:00|550|548.8|550.5|549.3|550.5|549.3|550|548.8|37
1629699000000|2021-08-23 06:10:00|550.8|549.5|550.8|549.3|550.8|549.5|550.5|549|54
1629699300000|2021-08-23 06:15:00|551|549.5|551.8|550.3|551.8|550.5|551|549.5|329
1629699600000|2021-08-23 06:20:00|552|550.5|551.3|550|552.3|551|551.3|550|67
1629699900000|2021-08-23 06:25:00|551.5|549.8|551.3|550|551.5|550.3|551|549.8|111
1629700200000|2021-08-23 06:30:00|551.5|549.8|550.5|549|551.5|550|550.3|549|126
1629700500000|2021-08-23 06:35:00|550.8|549.3|550.3|549|550.8|549.5|549.8|548.5|159
1629700800000|2021-08-23 06:40:00|550.5|549.3|549.8|548.5|550.5|549.3|549.8|548.5|37
1629701100000|2021-08-23 06:45:00|549.5|548.3|549.3|548|549.8|548.5|549|547.5|109
1629701400000|2021-08-23 06:50:00|549|547.8|550|548.8|550|548.8|549|547.8|212
1629701700000|2021-08-23 06:55:00|550.3|549|550.5|549.3|550.8|549.5|550.3|549|135
1629702000000|2021-08-23 07:00:00|550.3|549|551|549.8|551.5|550.3|550|548.8|318
1629702300000|2021-08-23 07:05:00|550.8|549.5|550.8|549.5|551.3|550|550.5|549.3|227
1629702600000|2021-08-23 07:10:00|551|549.8|551|549.8|551.5|550.3|550.3|549|152
1629702900000|2021-08-23 07:15:00|551.3|550|551|549.8|551.3|550|551|549.5|74
1629703200000|2021-08-23 07:20:00|551.3|550|551|549.8|551.5|550.3|551|549.8|78
1629703500000|2021-08-23 07:25:00|550.8|549.5|550.3|549|551|549.8|550|548.5|203
1629703800000|2021-08-23 07:30:00|550|548.8|551.3|550|551.5|550.3|550|548.8|141
1629704100000|2021-08-23 07:35:00|551|549.8|552|550.8|552|550.8|551|549.8|221
1629704400000|2021-08-23 07:40:00|551.8|550.5|551.8|550.5|552.3|551|551.5|550.3|281
1629704700000|2021-08-23 07:45:00|551.5|550.3|551.8|550.3|552|550.8|551.3|550|99
1629705000000|2021-08-23 07:50:00|551.5|550.5|552|550.8|552.3|551|551.5|550.3|100
1629705300000|2021-08-23 07:55:00|552.3|551|552.8|551.5|553|551.5|551.8|550.5|310
1629705600000|2021-08-23 08:00:00|553|551.8|552.8|551.5|553.5|552.3|552.8|551.5|700
1629705900000|2021-08-23 08:05:00|553|551.8|554|552.8|554|552.8|552.8|551.5|564
1629706200000|2021-08-23 08:10:00|554.3|553|554.5|553.3|554.8|553.3|554|552.8|435
1629706500000|2021-08-23 08:15:00|554.3|553|555|553.5|555|553.8|554|552.8|647
1629706800000|2021-08-23 08:20:00|554.8|553.8|555.5|554.3|556.3|554.8|554.8|553.5|598
1629707100000|2021-08-23 08:25:00|555.8|554.5|554.8|553.5|555.8|554.5|554.5|553.3|1012
1629707400000|2021-08-23 08:30:00|555|553.8|555.8|554.5|556|554.8|554.5|553.3|1214
1629707700000|2021-08-23 08:35:00|556|554.8|556.3|555|556.5|555.3|555.8|554.5|510
1629708000000|2021-08-23 08:40:00|556.5|555.3|555.8|554.5|556.5|555.3|555.8|554.5|1314
1629708300000|2021-08-23 08:45:00|555.5|554.3|556|554.8|556|554.8|555.3|554|503
1629708600000|2021-08-23 08:50:00|555.8|554.5|556.3|555|556.3|555|555.8|554.5|209
1629708900000|2021-08-23 08:55:00|556|554.8|557|555.8|557.3|556|556|554.8|739
1629709200000|2021-08-23 09:00:00|556.8|555.5|557.3|556|557.5|556.3|556.8|555.5|277
1629709500000|2021-08-23 09:05:00|557|555.8|557.3|556|557.3|556|557|555.8|173
1629709800000|2021-08-23 09:10:00|557|555.8|557.3|556|557.8|556.5|557|555.8|578
1629710100000|2021-08-23 09:15:00|557|555.8|556.5|555.3|557.3|556|556.3|555|340
1629710400000|2021-08-23 09:20:00|556.3|555|556.3|555|556.5|555.3|556|554.8|184
1629710700000|2021-08-23 09:25:00|556.5|555.3|556.5|555.3|556.5|555.3|556.3|555|336
1629711000000|2021-08-23 09:30:00|556.8|555.5|557|555.8|557.3|556|556.8|555.5|332
1629711300000|2021-08-23 09:35:00|557.3|556|557.8|556.5|557.8|556.5|557|555.8|148
1629711600000|2021-08-23 09:40:00|557.5|556.3|557.5|556.3|557.8|556.5|557.5|556.3|189
1629711900000|2021-08-23 09:45:00|557.8|556.5|557.3|556|558|556.8|557.3|556|159
1629712200000|2021-08-23 09:50:00|557|555.8|556.3|555|557|555.8|556.3|555|124
1629712500000|2021-08-23 09:55:00|556.5|554.8|555.3|554|556.5|555.3|555.3|554|489
1629712800000|2021-08-23 10:00:00|555|553.8|555.8|554.5|556|554.8|555|553.8|383
1629713100000|2021-08-23 10:05:00|556|554.8|555.5|554|556.3|555|555.3|554|156
1629713400000|2021-08-23 10:10:00|555.8|554.3|555.5|554.3|556|554.8|555.5|554|416
1629713700000|2021-08-23 10:15:00|555.8|554.5|556.3|555|556.5|555.3|555.5|554.3|216
1629714000000|2021-08-23 10:20:00|556.5|554.8|556.3|555|556.5|555|556|554.8|59
1629714300000|2021-08-23 10:25:00|556.5|555.3|556.8|555.5|557.3|556|556.5|555.3|108
1629714600000|2021-08-23 10:30:00|556.5|555.3|557.3|556|557.3|556|556.5|555.3|180
1629714900000|2021-08-23 10:35:00|557|555.8|556|554.8|557|555.8|555.8|554.5|79
1629715200000|2021-08-23 10:40:00|556.3|554.5|556.3|555|556.3|555|556|554.5|90
1629715500000|2021-08-23 10:45:00|556.5|555.3|556.3|555|556.5|555.3|556.3|554.8|275
1629715800000|2021-08-23 10:50:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|103
1629716100000|2021-08-23 10:55:00|556.8|555.5|556.3|555|556.8|555.5|556.3|555|192
1629716400000|2021-08-23 11:00:00|556|554.8|556|554.8|556.3|555|555.8|554.5|149
1629716700000|2021-08-23 11:05:00|556.3|555|557.5|556.3|557.8|556.5|556.3|554.8|656
1629717000000|2021-08-23 11:10:00|557.8|556|556.3|555|557.8|556.3|556.3|555|140
1629717300000|2021-08-23 11:15:00|556.5|555.3|555.8|554.5|556.5|555.3|555.8|554.5|99
1629717600000|2021-08-23 11:20:00|556|554.8|556.3|555|556.3|555|555.8|554.5|101
1629717900000|2021-08-23 11:25:00|556|554.8|555.8|554.5|556.3|555|555|553.8|181
1629718200000|2021-08-23 11:30:00|556|554.8|557.3|556|557.3|556|555.8|554.5|70
1629718500000|2021-08-23 11:35:00|557.5|556.3|557.5|556.3|557.8|556.5|557.3|556|146
1629718800000|2021-08-23 11:40:00|557.8|556.5|557.3|556|557.8|556.5|557|555.8|86
1629719100000|2021-08-23 11:45:00|557|555.8|557.3|556|557.3|556|556.8|555.5|490
1629719400000|2021-08-23 11:50:00|557.5|556.3|557|555.8|557.5|556.3|557|555.8|51
1629719700000|2021-08-23 11:55:00|557.3|556|557.3|556|557.5|556.3|557.3|556|45
1629720000000|2021-08-23 12:00:00|557|555.8|557.3|555.8|557.5|556.3|556.8|555.5|135
1629720300000|2021-08-23 12:05:00|557|556|557.8|556.3|557.8|556.5|557|555.8|56
1629720600000|2021-08-23 12:10:00|557.5|556.5|557.5|556.3|557.8|556.5|557|555.8|150
1629720900000|2021-08-23 12:15:00|557.8|556.5|557.5|556.3|557.8|556.5|557|555.8|116
1629721200000|2021-08-23 12:20:00|557.8|556.5|557.5|556|557.8|556.5|557.3|556|676
1629721500000|2021-08-23 12:25:00|557.8|556.3|557.8|556.5|557.8|556.5|557.5|556.3|476
1629721800000|2021-08-23 12:30:00|557.5|556.3|557.5|556.3|558.5|557.3|557|555.8|272
1629722100000|2021-08-23 12:35:00|557.8|556.5|558|556.8|558.3|557|557.5|556.3|619
1629722400000|2021-08-23 12:40:00|558.3|557|557.8|556.5|558.3|557|557.8|556.5|151
1629722700000|2021-08-23 12:45:00|558|556.8|557.3|556|558|556.8|557.3|556|240
1629723000000|2021-08-23 12:50:00|557.5|556.3|558.3|557|558.3|557|557.3|556|111
1629723300000|2021-08-23 12:55:00|558|556.8|557.8|556.5|558.3|557|557.5|556|166
1629723600000|2021-08-23 13:00:00|557.5|556.3|557.5|556.3|558.3|557|555.3|554|1272
1629723900000|2021-08-23 13:05:00|557.3|556|558.5|557|559|557.8|557|555.8|867
1629724200000|2021-08-23 13:10:00|558.3|557.3|560|558.8|560|558.8|558.3|557|697
1629724500000|2021-08-23 13:15:00|560.3|559|561|559.8|561.5|560.3|560.3|558.8|757
1629724800000|2021-08-23 13:20:00|561.3|560|561.3|560|561.8|560.5|561|559.8|421
1629725100000|2021-08-23 13:25:00|561.5|559.8|561.5|560.3|561.8|560.5|561|559.8|397
1629725400000|2021-08-23 13:30:00|561.8|560.5|561.8|560.5|562.8|561.5|561.5|560.3|760
1629725700000|2021-08-23 13:35:00|562|560.8|562.3|561|562.5|561.3|561.5|560.3|552
1629726000000|2021-08-23 13:40:00|562.5|561.3|563.3|561.8|563.3|562|562.5|561.3|563
1629726300000|2021-08-23 13:45:00|563|562|563.8|562.5|564.3|563|563|561.8|902
1629726600000|2021-08-23 13:50:00|564|562.8|565.3|564|565.3|564|563.5|562.3|2141
1629726900000|2021-08-23 13:55:00|565.5|564.3|564|562.8|565.5|564.3|564|562.8|693
1629727200000|2021-08-23 14:00:00|564.3|563|565.3|564|566|564.8|564|562.8|973
1629727500000|2021-08-23 14:05:00|565.5|564.3|564|562.8|565.5|564.3|564|562.8|599
1629727800000|2021-08-23 14:10:00|564.3|563|565.3|564|565.3|564|564.3|563|582
1629728100000|2021-08-23 14:15:00|565.5|564.3|566|564.5|566.5|565.3|565.5|564.3|656
1629728400000|2021-08-23 14:20:00|565.8|564.8|566|564.8|566.5|565.3|565.3|564|202
1629728700000|2021-08-23 14:25:00|566.3|565|566.8|565.5|567|565.8|566|565|262
1629729000000|2021-08-23 14:30:00|567|565.8|567.3|566|567.5|566.3|566.5|565.3|298
1629729300000|2021-08-23 14:35:00|567|565.8|566.8|565.5|567.5|566.3|566.8|565.5|470
1629729600000|2021-08-23 14:40:00|567|565.8|566.8|565.3|567|565.8|565.3|564|704
1629729900000|2021-08-23 14:45:00|567|565.5|567.8|566.5|568.3|567|566.8|565.5|591
1629730200000|2021-08-23 14:50:00|568|566.8|569.3|567.8|569.5|568.3|567.8|566.5|575
1629730500000|2021-08-23 14:55:00|569|568|569.8|568.5|570.5|569.3|569|568|865
1629730800000|2021-08-23 15:00:00|570|568.8|569.3|568|570.3|569|568.5|567.3|472
1629731100000|2021-08-23 15:05:00|569|567.8|567.5|566|569.5|568.3|566.8|565.5|1102
1629731400000|2021-08-23 15:10:00|567.8|566.3|567.5|566.3|568.3|567|567|565.8|392
1629731700000|2021-08-23 15:15:00|567.8|566.5|566.8|565.5|568.8|567.5|566.8|565.3|878
1629732000000|2021-08-23 15:20:00|567|565.8|569.3|568|569.5|568.3|567|565.5|1136
1629732300000|2021-08-23 15:25:00|569|567.8|570|568.8|570|568.8|568.8|567.5|1269
1629732600000|2021-08-23 15:30:00|569.8|568.5|568.5|567.3|570.5|569.3|568.5|567.3|1414
1629732900000|2021-08-23 15:35:00|568.8|567.5|568.8|567.5|569.3|568|568.3|567|891
1629733200000|2021-08-23 15:40:00|569|567.8|568.8|567.5|570|568.5|568.8|567.5|1114
1629733500000|2021-08-23 15:45:00|569|567.8|569|567.8|569.3|568|568.8|567.5|782
1629733800000|2021-08-23 15:50:00|568.8|567.5|569.8|568.5|569.8|568.5|568.8|567.5|792
1629734100000|2021-08-23 15:55:00|569.5|568.3|569.3|568|569.8|568.5|568.8|567.5|200
1629734400000|2021-08-23 16:00:00|569.5|568.3|570.5|569.3|570.8|569.5|569.5|568|244
1629734700000|2021-08-23 16:05:00|570.8|569.5|571|569.8|571|569.8|570.5|569.3|227
1629735000000|2021-08-23 16:10:00|570.8|569.5|571|569.8|571.3|570|570.5|569.3|96
1629735300000|2021-08-23 16:15:00|571.3|570|570.8|569.5|571.3|570|570.5|569.3|1743
1629735600000|2021-08-23 16:20:00|571|569.8|570.3|569|571|569.8|570|568.8|294
1629735900000|2021-08-23 16:25:00|570.5|569.3|569.8|568.5|570.5|569.3|569.8|568.5|81
1629736200000|2021-08-23 16:30:00|570|568.8|569.5|568|570.5|569.3|569.3|568|396
1629736500000|2021-08-23 16:35:00|569.3|568.3|569.3|568|569.8|568.5|569.3|568|156
1629736800000|2021-08-23 16:40:00|569.5|568.3|568.8|567.5|569.5|568.3|568.8|567.5|231
1629737100000|2021-08-23 16:45:00|569|567.8|568.5|567.3|569|567.8|568.3|567|325
1629737400000|2021-08-23 16:50:00|568.3|567|567.5|566.3|568.5|567.3|567.3|566|248
1629737700000|2021-08-23 16:55:00|567.3|566|567|565.8|567.8|566.5|567|565.8|245
1629738000000|2021-08-23 17:00:00|567.3|565.5|568.5|567.3|568.5|567.3|566.8|565.5|318
1629738300000|2021-08-23 17:05:00|568.3|567|568.8|567.5|569|567.8|568.3|567|174
1629738600000|2021-08-23 17:10:00|569|567.8|568.8|567.5|569|567.8|568.8|567.3|73
1629738900000|2021-08-23 17:15:00|569|567.8|569.5|568.3|569.8|568.5|568.8|567.8|202
1629739200000|2021-08-23 17:20:00|569.3|568|569.5|568.3|569.8|568.5|569.3|568|121
1629739500000|2021-08-23 17:25:00|569.8|568.5|569.5|568.3|570|568.8|569.5|568|182
1629739800000|2021-08-23 17:30:00|569.8|568.5|570|568.8|570|568.8|569.5|568.3|625
1629740100000|2021-08-23 17:35:00|570.3|569|569.8|568.5|570.3|569|569.5|568.3|201
1629740400000|2021-08-23 17:40:00|570|568.8|570.3|569|570.5|569.3|570|568.8|98
1629740700000|2021-08-23 17:45:00|570|568.8|570.5|569.3|570.5|569.3|570|568.8|70
1629741000000|2021-08-23 17:50:00|570.3|569|570.3|569|570.5|569.3|570.3|568.8|111
1629741300000|2021-08-23 17:55:00|570.5|569.3|570.8|569.5|570.8|569.5|570.3|569|62
1629741600000|2021-08-23 18:00:00|570.5|569.3|570.8|569.5|571|569.8|570.3|569|177
1629741900000|2021-08-23 18:05:00|571|569.8|570.8|569.5|571|569.8|570.3|568.8|434
1629742200000|2021-08-23 18:10:00|571|569.3|570.3|569|571|569.3|570.3|569|413
1629742500000|2021-08-23 18:15:00|570|568.8|568.8|567.5|570|568.8|568.8|567.5|138
1629742800000|2021-08-23 18:20:00|569|567.8|569.3|568|569.5|568.3|568.5|567.3|328
1629743100000|2021-08-23 18:25:00|569|567.8|570.3|568.8|570.3|569|568|566.8|856
1629743400000|2021-08-23 18:30:00|570|569|569.8|568.5|570.3|569|569.5|568|250
1629743700000|2021-08-23 18:35:00|569.5|568.3|570|568.8|570.3|569|569.5|568.3|2409
1629744000000|2021-08-23 18:40:00|570.3|569|570.3|569|570.3|569|570|568.8|25
1629744300000|2021-08-23 18:45:00|570|568.8|569.5|568|570|568.8|569.3|568|87
1629744600000|2021-08-23 18:50:00|569.3|568.3|569.3|568|569.5|568.3|569|567.8|21
1629744900000|2021-08-23 18:55:00|569.5|568.3|569.5|568.3|569.5|568.3|569.5|568|16
1629745200000|2021-08-23 19:00:00|569.3|568|569.5|568.3|569.5|568.3|569.3|568|32
1629745500000|2021-08-23 19:05:00|569.8|568.5|569.8|568.5|569.8|568.5|569.5|568.3|30
1629745800000|2021-08-23 19:10:00|569.5|568.3|569.3|567.8|569.5|568.3|569|567.8|53
1629746100000|2021-08-23 19:15:00|569|568|569|567.8|569.3|568|569|567.8|69
1629746400000|2021-08-23 19:20:00|569.3|568|569|567.8|569.3|568|569|567.8|23
1629746700000|2021-08-23 19:25:00|568.8|567.5|569.3|568|569.3|568|568.8|567.5|34
1629747000000|2021-08-23 19:30:00|569|567.8|569.3|568|569.3|568|569|567.8|34
1629747300000|2021-08-23 19:35:00|569|567.8|568.8|567.5|569.3|568|568.8|567.5|36
1629747600000|2021-08-23 19:40:00|568.5|567.3|568.5|567|568.5|567.3|568.3|567|29
1629747900000|2021-08-23 19:45:00|568.3|567.3|568|566.8|568.5|567.3|568|566.8|12
1629748200000|2021-08-23 19:50:00|567.8|566.5|568|566.8|568.3|567|567.8|566.5|10
1629748500000|2021-08-23 19:55:00|567.8|566.5|568|566.5|568|566.8|567.8|566.5|20
1629748800000|2021-08-23 20:00:00|567.8|566.8|567.8|566.5|567.8|566.8|567.8|566.5|38
1629749100000|2021-08-23 20:05:00||566.3||566.5||566.5||566.3|2
1629749400000|2021-08-23 20:10:00|567.5|566.3|567.8|566.5|567.8|566.5|567.5|566.3|65
1629749700000|2021-08-23 20:15:00|567.5|566.3|567.5|566.3|567.8|566.5|567.5|566.3|11
1629750000000|2021-08-23 20:20:00|567.8||567.5||567.8||567.5||6
1629750300000|2021-08-23 20:25:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|29
1629750600000|2021-08-23 20:30:00|568.3|567|568.3|567|568.3|567|568|566.8|19
1629750900000|2021-08-23 20:35:00|568|566.8|568.3|566.8|568.3|567|568|566.8|51
1629751200000|2021-08-23 20:40:00|568||568||568.3||568||2
1629751500000|2021-08-23 20:45:00|567.8|566.5|568.3|567|568.3|567|567.8|566.5|321
1629751800000|2021-08-23 20:50:00|568|566.8|568.3|567|568.3|567|568|566.8|32
1629752100000|2021-08-23 20:55:00|568.5|567.3|569.3|568|569.3|568|568.3|567|67
1629752400000|2021-08-23 21:00:00||567.8||567.3||567.8||567|0
1629752700000|2021-08-23 21:05:00||567.5||567.5||567.5||567.5|0
1629753000000|2021-08-23 21:10:00|569.5|567.8|569.5|567.8|569.5|567.8|569.5|567.8|0
1629754200000|2021-08-23 21:30:00|568.8|567|568.5|567|569.5|567|568.5|567|2
1629754500000|2021-08-23 21:35:00|568.3|566.3|568|566.3|569.3|566.3|568|566.3|12
1629755400000|2021-08-23 21:50:00|569|567|569|567|569|567|568.8|567|3
1629755700000|2021-08-23 21:55:00|569.5|567.8|569.5|568|569.5|568|569.5|567.8|0
1629766800000|2021-08-24 01:00:00|568.3|567|568.5|567.3|568.8|567.5|568|566.8|22
1629767100000|2021-08-24 01:05:00|568.3|567|568.8|567.3|568.8|567.3|567.8|566.5|12
1629767400000|2021-08-24 01:10:00|569|567.5|568.8|567.3|569|567.8|568.5|567.3|17
1629767700000|2021-08-24 01:15:00|569|567.5|569|567.8|569|567.8|568.8|567.5|2
1629768000000|2021-08-24 01:20:00|569.3|568|569|567.8|569.3|568|568.8|567.5|2
1629768300000|2021-08-24 01:25:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|16
1629768600000|2021-08-24 01:30:00|569.3|568|570.5|569.3|570.5|569.3|569.3|568|21
1629768900000|2021-08-24 01:35:00|570.8|569.5|571.5|570.3|571.5|570.3|570.8|569.5|9
1629769200000|2021-08-24 01:40:00|571.8|570.5|571.8|570.5|572|570.8|571.5|570|18
1629769500000|2021-08-24 01:45:00|572|570.8|572|570.8|572.3|571|571.8|570.5|41
1629769800000|2021-08-24 01:50:00|571.8|570.5|573|571.8|573.3|572|571.8|570.5|57
1629770100000|2021-08-24 01:55:00|573.3|572|572.5|571.3|573.3|572|572.5|571.3|16
1629770400000|2021-08-24 02:00:00|572.8|571.5|572.8|571.5|573.5|572.3|572.5|571.3|32
1629770700000|2021-08-24 02:05:00|573|571.8|573.3|572|573.3|572|573|571.5|6
1629771000000|2021-08-24 02:10:00|573.5|572.3|573.3|572|573.8|572.5|573.3|572|34
1629771300000|2021-08-24 02:15:00|573.5|572.3|573|571.8|573.8|572.3|573|571.5|1
1629771600000|2021-08-24 02:20:00|572.8|571.5|572.5|571.3|573|571.8|572.5|571|8
1629771900000|2021-08-24 02:25:00|572.8|571|572.3|571|572.8|571.3|572.3|571|0
1629772200000|2021-08-24 02:30:00|572|570.8|571.5|570.3|572.3|571|571.3|569.8|24
1629772500000|2021-08-24 02:35:00|571.8|570|571.3|570|571.8|570.3|571.3|569.8|139
1629772800000|2021-08-24 02:40:00|571.5|570.3|571.3|570|571.8|570.5|571.3|570|12
1629773100000|2021-08-24 02:45:00|571|569.8|570.5|569.3|571|569.8|570.3|569|268
1629773400000|2021-08-24 02:50:00|570.8|569.5|571.5|570|571.5|570.3|570.3|569|19
1629773700000|2021-08-24 02:55:00|571.3|570.3|571.3|570|571.8|570.3|571.3|569.8|0
1629774000000|2021-08-24 03:00:00|571.5|570.3|570.5|569.3|571.5|570.3|570.5|569.3|59
1629774300000|2021-08-24 03:05:00|570.3|569|569.8|568.5|570.5|569.3|569.8|568.5|73
1629774600000|2021-08-24 03:10:00|570|568.3|570|568.8|570|568.8|569.5|568|16
1629774900000|2021-08-24 03:15:00|569.8|568.5|569.8|568.5|570|568.8|569.5|568|3
1629775200000|2021-08-24 03:20:00|569.5|568.3|569.8|568.5|570|568.8|569.5|568.3|192
1629775500000|2021-08-24 03:25:00|570|568.8|570.5|569|570.5|569.3|569.8|568.5|203
1629775800000|2021-08-24 03:30:00|570.3|569.3|569.8|568.5|570.5|569.3|569.8|568.5|2
1629776100000|2021-08-24 03:35:00|570|568.3|570|568.5|570|568.5|569.8|568.3|0
1629776400000|2021-08-24 03:40:00|569.8|568.3|569.8|568.5|570|568.5|569.5|568.3|5
1629776700000|2021-08-24 03:45:00|569.5|568.3|569.8|568.5|570|568.5|569.5|568.3|2
1629777000000|2021-08-24 03:50:00|569.5|568.3|570.5|569.3|570.5|569.3|569.5|568.3|9
1629777300000|2021-08-24 03:55:00|570.3|569|570.3|569|570.5|569.3|570.3|569|14
1629777600000|2021-08-24 04:00:00|570.5|569.3|570.8|569.5|570.8|569.5|570.3|569.3|4
1629777900000|2021-08-24 04:05:00|570.5|569.3|570.8|569.5|570.8|569.5|570.5|569.3|7
1629778200000|2021-08-24 04:10:00|570.5|569.3|570.5|569.3|570.8|569.5|570.5|569.3|1
1629778500000|2021-08-24 04:15:00|570.8|569.5|570.5|569.3|570.8|569.5|570.5|569|9
1629778800000|2021-08-24 04:20:00|570.3|569|570.3|568.8|570.3|569|570|568.8|2
1629779100000|2021-08-24 04:25:00||569||569||569||569|1
1629779400000|2021-08-24 04:30:00|570.5|569.3|570.5|569.3|570.8|569.5|570.3|569|8
1629780000000|2021-08-24 04:40:00|570.3|569|570.3|569|570.5|569.3|570.3|568.8|7
1629780300000|2021-08-24 04:45:00|570.5|569.3|570.3|569|570.5|569.3|570.3|569|1
1629780600000|2021-08-24 04:50:00|570.5|569.3|570.5|569.3|570.5|569.3|570.3|569|1
1629780900000|2021-08-24 04:55:00||569||569||569||569|0
1629781200000|2021-08-24 05:00:00|570.3|569.3|570.5|569.3|570.5|569.3|570.3|569|1
1629781500000|2021-08-24 05:05:00|570.8|569.5|570.8|569.5|570.8|569.5|570.5|569.5|0
1629781800000|2021-08-24 05:10:00|571|569.8|571|569.8|571|569.8|571|569.5|0
1629782100000|2021-08-24 05:15:00|570.8|569.5|570.8|569.5|571|569.8|570.8|569.3|2
1629782400000|2021-08-24 05:20:00|571|569.8|571|569.8|571|569.8|570.8|569.5|0
1629782700000|2021-08-24 05:25:00|571.3|570|571.8|570.5|572|570.8|571.3|570|5
1629783000000|2021-08-24 05:30:00|572|570.8|572|570.8|572.5|571|571.8|570.5|24
1629783300000|2021-08-24 05:35:00|572.3|571|572.8|571.5|572.8|571.5|572.3|571|64
1629783600000|2021-08-24 05:40:00|573|571.8|572.3|571|573|571.8|572.3|571|17
1629783900000|2021-08-24 05:45:00|572.5|571.3|572.3|570.8|572.5|571.3|571.8|570.5|8
1629784200000|2021-08-24 05:50:00|572|571|571.8|570.3|572.5|571|571.5|570.3|1
1629784500000|2021-08-24 05:55:00|571.5|570.5|571.5|570.3|571.8|570.5|571.3|570|43
1629784800000|2021-08-24 06:00:00|571.8|570.5|572|570.8|572.3|570.8|571.8|570.5|62
1629785100000|2021-08-24 06:05:00|571.8|570.5|571.5|570.3|571.8|570.5|571.3|570|127
1629785400000|2021-08-24 06:10:00|571.8|570|571.5|570.3|571.8|570.5|571.3|570|9
1629785700000|2021-08-24 06:15:00|571.8|570.5|572|570.8|572|570.8|571.5|570.3|28
1629786000000|2021-08-24 06:20:00|572.3|571|572.5|571.3|572.8|571.5|572.3|571|50
1629786300000|2021-08-24 06:25:00|572.8|571|572.8|571.5|573|571.8|572.5|571|8
1629786600000|2021-08-24 06:30:00|572.5|571.3|573.3|572|573.3|572|572.3|570.8|61
1629786900000|2021-08-24 06:35:00|573.5|571.8|573.5|572.3|573.5|572.3|573|571.8|21
1629787200000|2021-08-24 06:40:00|573.3|572|573|571.8|573.3|572|573|571.8|210
1629787500000|2021-08-24 06:45:00|573.3|572|573.3|572|573.5|572.3|572.8|571.5|130
1629787800000|2021-08-24 06:50:00|573.5|572.3|573.5|572|573.5|572.3|573.3|572|31
1629788100000|2021-08-24 06:55:00|573.3|571.8|573.5|572.3|573.5|572.3|572.8|571.5|25
1629788400000|2021-08-24 07:00:00|573.3|572|573|571.8|573.3|572|572.3|571|196
1629788700000|2021-08-24 07:05:00|572.8|571.5|572.8|571.5|573.3|571.8|572.5|571.3|108
1629789000000|2021-08-24 07:10:00|573|571.8|572.3|570.8|573.3|572|572|570.8|257
1629789300000|2021-08-24 07:15:00|572|570.5|572.3|570.8|572.3|571|571|569.8|155
1629789600000|2021-08-24 07:20:00|572|571|571.5|570.3|572.5|571.3|571.3|570|76
1629789900000|2021-08-24 07:25:00|571.3|570|572|570.5|572|570.8|571.3|570|57
1629790200000|2021-08-24 07:30:00|571.8|570.8|571.8|570.5|572|570.8|571.3|570|156
1629790500000|2021-08-24 07:35:00|572|570.8|573.3|572|573.5|572.3|571.8|570.5|2092
1629790800000|2021-08-24 07:40:00|573.5|571.8|573|571.8|573.5|572|572.8|571.5|122
1629791100000|2021-08-24 07:45:00|572.8|571.5|573|571.5|573.3|572|572.8|571.5|68
1629791400000|2021-08-24 07:50:00|572.8|571.8|573|571.8|573.5|572.3|572.8|571.8|175
1629791700000|2021-08-24 07:55:00|573.3|571.5|573.3|572|573.5|572.3|572.8|571.5|97
1629792000000|2021-08-24 08:00:00|573.5|572.3|574.5|573.3|575|573.8|573.3|572|280
1629792300000|2021-08-24 08:05:00|574.8|573.5|575.3|574|575.8|574.5|574.5|573.3|197
1629792600000|2021-08-24 08:10:00|575|573.8|575.5|574.3|576.8|575.5|575|573.8|432
1629792900000|2021-08-24 08:15:00|575.8|574.5|576.3|575|576.3|575|575.5|574|532
1629793200000|2021-08-24 08:20:00|576|574.8|574.8|573.5|576.5|575.3|574.8|573.5|470
1629793500000|2021-08-24 08:25:00|575.3|574|575|573.8|575.8|574.5|574.8|573.5|964
1629793800000|2021-08-24 08:30:00|574.8|573.5|574.8|573.5|575.5|574.3|574.5|573.3|507
1629794100000|2021-08-24 08:35:00|574.5|573.3|573.3|572|575|573.8|573|571.8|571
1629794400000|2021-08-24 08:40:00|573.5|572.3|574|572.8|574.3|573|573.5|572.3|290
1629794700000|2021-08-24 08:45:00|574.3|573|574.5|573.3|574.5|573.3|574|572.8|476
1629795000000|2021-08-24 08:50:00|574.3|573|573.5|572.3|574.8|573.5|573.5|572.3|80
1629795300000|2021-08-24 08:55:00|573.3|572|573.3|571.8|573.5|572.3|573|571.8|144
1629795600000|2021-08-24 09:00:00|573|571.5|572.8|571.3|573.3|572|572.5|571.3|62
1629795900000|2021-08-24 09:05:00|573|571.5|573.5|572.3|574|572.8|572.8|571.3|115
1629796200000|2021-08-24 09:10:00|573.3|572|574.3|573|574.3|573|573.3|572|103
1629796500000|2021-08-24 09:15:00|574|572.8|574.3|573|574.3|573|573.8|572.5|262
1629796800000|2021-08-24 09:20:00|574.5|573.3|574.8|573.5|575|573.8|574.5|573.3|409
1629797100000|2021-08-24 09:25:00|574.5|573.3|575|573.5|575.8|574.5|574.5|573.3|241
1629797400000|2021-08-24 09:30:00|574.8|573.8|574.8|573.5|575|573.8|574.8|573.5|82
1629797700000|2021-08-24 09:35:00|575|573.8|574.8|573.5|575|573.8|574.5|573.3|119
1629798000000|2021-08-24 09:40:00|575|573.8|575|573.8|575|573.8|574.8|573.8|62
1629798300000|2021-08-24 09:45:00|575.3|573.5|574.8|573.5|575.5|574.3|574.8|573.5|178
1629798600000|2021-08-24 09:50:00|575|573.8|574.8|573.3|575.3|574|574.8|573.3|260
1629798900000|2021-08-24 09:55:00|574.5|573.5|574.3|573|574.5|573.5|574.3|573|277
1629799200000|2021-08-24 10:00:00|574.5|573.3|574.8|573.5|575|573.8|574.3|573|188
1629799500000|2021-08-24 10:05:00|575|573.8|575.5|574.3|575.8|574.5|575|573.8|99
1629799800000|2021-08-24 10:10:00|575.3|574|575.8|574.5|575.8|574.5|575.3|574|106
1629800100000|2021-08-24 10:15:00|576|574.3|575.8|574.5|576|574.5|575.3|574|479
1629800400000|2021-08-24 10:20:00|575.5|574.3|576|574.8|576|574.8|575.5|574.3|42
1629800700000|2021-08-24 10:25:00|576.3|575|577.5|576|577.5|576.3|576.3|574.8|508
1629801000000|2021-08-24 10:30:00|577.3|576.3|578|576.8|578.3|577|577.3|576|130
1629801300000|2021-08-24 10:35:00|578.3|577|577.3|576|578.3|577|577.3|576|189
1629801600000|2021-08-24 10:40:00|577.5|576.3|577|575.8|577.5|576.3|577|575.8|131
1629801900000|2021-08-24 10:45:00|576.8|575.5|576.8|575.5|577.3|576|576.5|575.3|134
1629802200000|2021-08-24 10:50:00|577|575.8|577.3|576|577.3|576|576.8|575.5|142
1629802500000|2021-08-24 10:55:00|577.5|576.3|578.5|577.3|578.5|577.3|577.5|576.3|263
1629802800000|2021-08-24 11:00:00|578.8|577.5|578.8|577.5|578.8|577.5|578.3|577|136
1629803100000|2021-08-24 11:05:00|578.5|577.3|578.8|577.5|578.8|577.5|578|576.8|205
1629803400000|2021-08-24 11:10:00|579|577.3|578.8|577.5|579|577.8|578.5|577.3|70
1629803700000|2021-08-24 11:15:00|578.5|577.3|578.5|577.3|578.8|577.5|578.5|577.3|100
1629804000000|2021-08-24 11:20:00|578.3|577|578|576.5|578.5|577.3|578|576.5|360
1629804300000|2021-08-24 11:25:00|578.3|576.8|577.8|576.5|578.3|577|577.8|576.5|202
1629804600000|2021-08-24 11:30:00|577.5|576.3|577.8|576.5|578.3|577|577.5|576.3|184
1629804900000|2021-08-24 11:35:00|578|576.8|578|576.8|578.3|577|578|576.8|86
1629805200000|2021-08-24 11:40:00|577.8|576.5|577.5|576.3|578|576.8|577.5|576.3|61
1629805500000|2021-08-24 11:45:00|577.8|576.5|577.5|576.3|577.8|576.5|577.5|576|84
1629805800000|2021-08-24 11:50:00|577.8|576.5|577.5|576.3|578|576.5|577.3|576|108
1629806100000|2021-08-24 11:55:00|577.8|576.5|577.5|576.3|578|576.5|577.5|576.3|81
1629806400000|2021-08-24 12:00:00|577.8|576.5|577.3|576|577.8|576.5|576.8|575.5|188
1629806700000|2021-08-24 12:05:00|577|575.8|577.3|576|577.8|576.5|577|575.8|72
1629807000000|2021-08-24 12:10:00|577|575.8|577.3|575.8|577.5|576.3|577|575.8|128
1629807300000|2021-08-24 12:15:00|577|576|576.8|575.5|577.5|576.3|576.5|575.3|1687
1629807600000|2021-08-24 12:20:00|577|575.8|577.5|576|577.5|576|576.8|575.5|103
1629807900000|2021-08-24 12:25:00|577.3|576.3|577|575.8|577.8|576.5|577|575.5|41
1629808200000|2021-08-24 12:30:00|576.8|575.5|577|575.8|577.8|576.5|576.8|575.5|90
1629808500000|2021-08-24 12:35:00|576.8|575.5|576.3|575|577|575.8|576.3|575|122
1629808800000|2021-08-24 12:40:00|576.5|575.3|576|574.8|576.5|575.3|575.8|574.3|90
1629809100000|2021-08-24 12:45:00|575.8|574.5|575.8|574.5|576|574.8|575.3|574|211
1629809400000|2021-08-24 12:50:00|576|574.8|576.5|575.3|576.5|575.3|575.8|574.5|66
1629809700000|2021-08-24 12:55:00|576.8|575.5|576.8|575.5|577.3|576|576.5|575.3|237
1629810000000|2021-08-24 13:00:00|577|575.8|576|574.8|577.5|576.3|575.8|574.5|261
1629810300000|2021-08-24 13:05:00|575.8|574.5|575.8|574.5|576.5|575.3|575.5|574.3|432
1629810600000|2021-08-24 13:10:00|576|574.8|575.5|574.3|576.3|575|575.3|574|277
1629810900000|2021-08-24 13:15:00|575.3|574|575.8|574.5|576.5|575.3|575|573.5|301
1629811200000|2021-08-24 13:20:00|575.5|574.3|576.3|575|576.5|575.3|575.3|574|246
1629811500000|2021-08-24 13:25:00|576.5|575.3|576.8|575.5|577|575.8|576.3|575|166
1629811800000|2021-08-24 13:30:00|577|575.8|576.5|575.3|578.5|577.3|576.5|575.3|972
1629812100000|2021-08-24 13:35:00|576.3|575|579.3|578|579.5|578.3|576|574.8|580
1629812400000|2021-08-24 13:40:00|579.5|578.3|580.3|579|581.3|580|579.5|578.3|633
1629812700000|2021-08-24 13:45:00|580.5|579.3|579.8|578.3|580.8|579.3|579.5|578.3|1050
1629813000000|2021-08-24 13:50:00|580|578.5|580.3|579|580.8|579.5|579.5|578.3|347
1629813300000|2021-08-24 13:55:00|580.5|579.3|581|579.8|581.5|580.3|580.5|579.3|226
1629813600000|2021-08-24 14:00:00|581.3|579.5|580.3|579|581.8|580.5|579.8|578.5|385
1629813900000|2021-08-24 14:05:00|580|578.8|580.8|579.5|581|579.8|579.8|578.5|141
1629814200000|2021-08-24 14:10:00|581|579.8|581.8|580.5|582|580.5|581|579.8|467
1629814500000|2021-08-24 14:15:00|582|580.8|580.8|579.5|582.3|581|580.5|579.3|1110
1629814800000|2021-08-24 14:20:00|581|579.3|580.3|579|581.3|580|580.3|579|166
1629815100000|2021-08-24 14:25:00|580.5|579.3|582.8|581.5|583|581.8|580.5|579.3|801
1629815400000|2021-08-24 14:30:00|583|581.8|583.3|582|583.5|582.3|582.5|581.3|1447
1629815700000|2021-08-24 14:35:00|583.5|582.3|583.3|581.8|583.5|582.3|582.5|581.3|317
1629816000000|2021-08-24 14:40:00|583|581.5|582.8|581.5|583.3|582|582|580.5|616
1629816300000|2021-08-24 14:45:00|582.5|581.3|582.5|581.3|582.8|581.3|582|580.8|195
1629816600000|2021-08-24 14:50:00|582.8|581.5|583.5|582.3|583.8|582.5|582.8|581.5|1132
1629816900000|2021-08-24 14:55:00|583.8|582.5|584.5|583.3|584.5|583.3|583.8|582.3|4457
1629817200000|2021-08-24 15:00:00|584.3|583|584.8|583.5|584.8|583.5|584|582.8|674
1629817500000|2021-08-24 15:05:00|585|583.8|585.8|584.5|585.8|584.5|584.5|583.3|612
1629817800000|2021-08-24 15:10:00|586|584.3|585.5|584.3|586.3|585|585.3|584|659
1629818100000|2021-08-24 15:15:00|585.8|584.5|585.5|584.3|586.5|585.3|585.5|584.3|562
1629818400000|2021-08-24 15:20:00|585.8|584.5|585.3|584|586.3|585|585.3|584|497
1629818700000|2021-08-24 15:25:00|585|583.8|585.3|584|585.5|584.3|584.5|583.3|2085
1629819000000|2021-08-24 15:30:00|585|583.8|584|582.8|585.5|584.3|584|582.8|1200
1629819300000|2021-08-24 15:35:00|584.3|583|584|582.5|584.5|583.3|583.5|582.3|220
1629819600000|2021-08-24 15:40:00|583.8|582.3|583.5|582.3|583.8|582.5|583.3|582|292
1629819900000|2021-08-24 15:45:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|305
1629820200000|2021-08-24 15:50:00|583.8|582.5|583.8|582.5|584|582.8|583.8|582.5|189
1629820500000|2021-08-24 15:55:00|583.5|582.3|583.5|582.3|583.8|582.5|582.8|581.3|257
1629820800000|2021-08-24 16:00:00|583.3|582|584|582.8|584.3|583|583|581.8|259
1629821100000|2021-08-24 16:05:00|584.3|583|584.3|583|584.5|583.3|584|582.8|281
1629821400000|2021-08-24 16:10:00|584.5|583.3|585|583.8|585.5|584.3|584.5|583.3|703
1629821700000|2021-08-24 16:15:00|585.3|584|585.3|584|585.5|584.3|584.8|583.5|123
1629822000000|2021-08-24 16:20:00|585|583.8|585|583.8|585.3|584|584.8|583.5|552
1629822300000|2021-08-24 16:25:00|585.3|584|585|583.8|585.3|584|585|583.8|174
1629822600000|2021-08-24 16:30:00|585.3|584|585.3|584|585.5|584.3|585|583.8|111
1629822900000|2021-08-24 16:35:00|585.5|584.3|585.3|584|585.5|584.3|585|583.8|84
1629823200000|2021-08-24 16:40:00|585.5|584.3|586.3|585|586.5|585.3|585.3|584.3|1180
1629823500000|2021-08-24 16:45:00|586.5|585.3|585.8|584.5|586.5|585.3|585.5|584.3|61
1629823800000|2021-08-24 16:50:00|586|584.8|585.8|584.5|586.5|585|585.8|584.5|232
1629824100000|2021-08-24 16:55:00|586|584.8|586.3|585|586.5|585.3|586|584.5|277
1629824400000|2021-08-24 17:00:00|586.5|585.3|586.3|585|586.5|585.3|585.8|584.3|205
1629824700000|2021-08-24 17:05:00|586|584.8|585.8|584.5|586.3|585|585.5|584.3|380
1629825000000|2021-08-24 17:10:00|585.5|584.3|585.3|584|585.5|584.3|585|583.8|162
1629825300000|2021-08-24 17:15:00|585.5|584.3|585.8|584.5|586|584.5|585.3|584.3|116
1629825600000|2021-08-24 17:20:00|585.5|584.3|585.5|584.3|585.8|584.5|585.3|584|13
1629825900000|2021-08-24 17:25:00|585.3|584|585|583.8|585.5|584|585|583.8|44
1629826200000|2021-08-24 17:30:00|585.3|584|585.8|584.5|585.8|584.5|585|583.8|61
1629826500000|2021-08-24 17:35:00|585.5|584.3|586.3|584.8|586.3|585|585.5|584.3|97
1629826800000|2021-08-24 17:40:00|586|585|586.5|585.3|586.5|585.3|586|584.8|177
1629827100000|2021-08-24 17:45:00|586.8|585.5|586.5|585|586.8|585.5|586|584.8|200
1629827400000|2021-08-24 17:50:00|586.3|585.3|586.5|585.3|586.5|585.3|586.3|585|51
1629827700000|2021-08-24 17:55:00|586.3|585|586.5|585.3|586.8|585.5|586.3|585|72
1629828000000|2021-08-24 18:00:00|586.8|585.5|586.8|585.5|587|585.8|586.5|585.3|72
1629828300000|2021-08-24 18:05:00|586.5|585.3|586.5|585.3|586.8|585.5|586|584.8|139
1629828600000|2021-08-24 18:10:00|586.3|585|586.3|584.8|586.8|585.5|586|584.8|178
1629828900000|2021-08-24 18:15:00|586|585|586|584.8|586.3|585|585.8|584.5|56
1629829200000|2021-08-24 18:20:00|586.3|585|586.3|585|586.3|585|586|584.5|107
1629829500000|2021-08-24 18:25:00|586.5|585.3|585.5|584.3|586.8|585.5|585.5|584.3|220
1629829800000|2021-08-24 18:30:00|585.3|584|586.3|585|586.8|585.3|585.3|584|223
1629830100000|2021-08-24 18:35:00|586|584.8|586|584.8|586|584.8|585.8|584.5|86
1629830400000|2021-08-24 18:40:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|123
1629830700000|2021-08-24 18:45:00|586|584.8|586.5|585.3|586.5|585.3|585.8|584.8|397
1629831000000|2021-08-24 18:50:00||585||585.3||585.3||585|53
1629831300000|2021-08-24 18:55:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|84
1629831600000|2021-08-24 19:00:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|114
1629831900000|2021-08-24 19:05:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|182
1629832200000|2021-08-24 19:10:00|||||||||63
1629832500000|2021-08-24 19:15:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|22
1629832800000|2021-08-24 19:20:00|586.8|585.5|586.5|585.3|586.8|585.5|586.5|585.3|10
1629833100000|2021-08-24 19:25:00|586.8|585.5|586.8|585.5|586.8|585.5|586.5|585.3|33
1629833400000|2021-08-24 19:30:00|586.5|585.3|586.3|585|586.5|585.3|586.3|585|13
1629833700000|2021-08-24 19:35:00|586.5|585.3|586.5|585.3|586.5|585.3|586.3|585|32
1629834000000|2021-08-24 19:40:00||585||585.3||585.3||585|5
1629834300000|2021-08-24 19:45:00|586.3|585|586|584.8|586.5|585.3|586|584.8|4
1629834600000|2021-08-24 19:50:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|0
1629834900000|2021-08-24 19:55:00|585.8|584.5|586|584.5|586|584.5|585.8|584.3|12
1629835200000|2021-08-24 20:00:00|586.3|584.8|586.3|585|586.5|585.3|586.3|584.8|19
1629835500000|2021-08-24 20:05:00|586.5|584.8|586.3|585|586.5|585|586.3|584.8|15
1629835800000|2021-08-24 20:10:00|586.5||586.3||586.5||586.3||6
1629836100000|2021-08-24 20:15:00|586|584.8|586.3|585|586.3|585|586|584.8|35
1629836400000|2021-08-24 20:20:00|||||||||18
1629836700000|2021-08-24 20:25:00|586.5|584.8|586.3|584.8|586.5|585|586|584.8|82
1629837000000|2021-08-24 20:30:00|586.5|585|586.3|585|586.5|585.3|586.3|585|160
1629837300000|2021-08-24 20:35:00|586.5|585.3|586.8|585.3|586.8|585.5|586.5|585|15
1629837600000|2021-08-24 20:40:00|586.5|585|586.3|585|586.8|585|586.3|585|27
1629837900000|2021-08-24 20:45:00|586.5|585.3|586.8|585.5|586.8|585.5|586.5|585|65
1629838200000|2021-08-24 20:50:00|586.5|585.3|586.5|585.3|586.8|585.3|586.5|585.3|5
1629838500000|2021-08-24 20:55:00|586.3|585|586.5|584.8|586.5|585|586|584.5|27
1629838800000|2021-08-24 21:00:00||584.5||584.3||584.5||584.3|0
1629839700000|2021-08-24 21:15:00|587||587||587||587||0
1629841200000|2021-08-24 21:40:00||584.5||584.5||584.5||584.5|0
1629841500000|2021-08-24 21:45:00||584.8||584.5||584.8||584.5|0
1629841800000|2021-08-24 21:50:00|586.8||587||587||586.8||0
1629853200000|2021-08-25 01:00:00|584.5|583.5|584|582.5|584.5|583.5|583.5|582.3|9
1629853500000|2021-08-25 01:05:00|584.3|582.8|584.5|583.3|584.5|583.3|584|582.5|7
1629853800000|2021-08-25 01:10:00|584.8|583|584.8|583.5|585|583.8|584.5|583|1
1629854100000|2021-08-25 01:15:00|585|583.8|585|583.8|585.5|584.3|585|583.5|2
1629854400000|2021-08-25 01:20:00|585.3|584|585.5|584|585.5|584.3|585|583.8|0
1629854700000|2021-08-25 01:25:00|585.3|584.3|585|583.8|585.3|584.3|584.8|583.5|1
1629855000000|2021-08-25 01:30:00|585.3|584|584.8|583.3|585.3|584|584.8|583.3|2
1629855300000|2021-08-25 01:35:00|584.5|583.5|584.5|583|584.5|583.5|584.3|583|0
1629855600000|2021-08-25 01:40:00|584.3|583.3|584.5|583.3|584.8|583.5|584.3|583|20
1629855900000|2021-08-25 01:45:00|584.8|583|584|582.8|584.8|583.3|583.8|582.5|17
1629856200000|2021-08-25 01:50:00|584.3|582.5|584.5|583.3|584.8|583.3|584|582.5|32
1629856500000|2021-08-25 01:55:00|584.3|583|584.3|583|584.5|583.3|584|582.8|0
1629856800000|2021-08-25 02:00:00|584|582.8|583.5|582.3|584.3|583|583.3|582|52
1629857100000|2021-08-25 02:05:00|583.8|582.5|583.3|582|583.8|582.5|583.3|582|5
1629857400000|2021-08-25 02:10:00|583.5|582.3|583.3|582|583.5|582.3|583.3|582|2
1629857700000|2021-08-25 02:15:00|583.5|582.3|583.3|582|583.5|582.3|583.3|581.8|9
1629858000000|2021-08-25 02:20:00|583|581.8|582.3|581|583.3|582|582.3|581|37
1629858300000|2021-08-25 02:25:00|582.5|581.3|582.8|581.5|583|581.8|582.3|581|10
1629858600000|2021-08-25 02:30:00|583|581.8|582.3|581|583.3|582|582.3|581|26
1629858900000|2021-08-25 02:35:00|582.5|581.3|582.5|581.3|582.8|581.3|582|580.8|12
1629859200000|2021-08-25 02:40:00|582.8|581.5|582.5|581.3|582.8|581.5|582.3|581|5
1629859500000|2021-08-25 02:45:00|582.8|581.5|582.3|580.8|582.8|581.5|582|580.8|1
1629859800000|2021-08-25 02:50:00|582|581|582|580.8|582.5|581.3|582|580.8|30
1629860100000|2021-08-25 02:55:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|1
1629860400000|2021-08-25 03:00:00|582.3|580.5|581.8|580.3|582.3|580.8|581.5|580.3|57
1629860700000|2021-08-25 03:05:00|581.5|580.5|582|580.8|582|580.8|581.5|580.3|73
1629861000000|2021-08-25 03:10:00|581.8|580.5|581.5|580.3|582|580.8|581.5|580.3|2
1629861300000|2021-08-25 03:15:00|581.8|580.5|582.3|581|582.5|581.3|581.8|580.5|17
1629861600000|2021-08-25 03:20:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|3
1629861900000|2021-08-25 03:25:00|582.3|581|582.3|581|582.5|581.3|582|580.8|54
1629862200000|2021-08-25 03:30:00|||||||||20
1629862500000|2021-08-25 03:35:00|582.5||582.5||582.5||582.3||8
1629862800000|2021-08-25 03:40:00|582.3|581.3|582.3|581|582.5|581.3|582.3|581|13
1629863100000|2021-08-25 03:45:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581.3|3
1629863700000|2021-08-25 03:55:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.3|79
1629864000000|2021-08-25 04:00:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|4
1629864300000|2021-08-25 04:05:00|583||582.8||583||582.8||0
1629864600000|2021-08-25 04:10:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|19
1629864900000|2021-08-25 04:15:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581.3|1
1629865200000|2021-08-25 04:20:00|||||||||24
1629865800000|2021-08-25 04:30:00|582.5|581.3|582.5|581.3|582.5|581.3|582.5|581.3|1
1629866100000|2021-08-25 04:35:00|582.8|581|582.5|581.3|582.8|581.3|582.5|581|9
1629866400000|2021-08-25 04:40:00|582.8||582.5||582.8||582.5||0
1629866700000|2021-08-25 04:45:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.5|0
1629867000000|2021-08-25 04:50:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|6
1629867300000|2021-08-25 04:55:00|582.8||582.5||582.8||582.5||3
1629867600000|2021-08-25 05:00:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|0
1629867900000|2021-08-25 05:05:00|583||583||583||583||0
1629868200000|2021-08-25 05:10:00|582.8|581.8|583|581.8|583|581.8|582.8|581.5|3
1629868500000|2021-08-25 05:15:00|583.3|582|583.3|582|583.5|582|583|581.8|1
1629868800000|2021-08-25 05:20:00|583|581.8|583.5|582|583.5|582.3|583|581.8|1
1629869100000|2021-08-25 05:25:00|583.8|582.3|583.5|582|583.8|582.5|583.5|582|10
1629869400000|2021-08-25 05:30:00|583.3|582.3|584.3|583|584.5|583.3|583.3|582|4
1629869700000|2021-08-25 05:35:00|584.5|583.3|584.5|583.3|584.8|583.5|584.3|583|2
1629870000000|2021-08-25 05:40:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|3
1629870300000|2021-08-25 05:45:00|584.3|583|584.5|583.3|584.8|583.3|584.3|583|10
1629870600000|2021-08-25 05:50:00|584.3|583|584.5|583.3|584.5|583.3|584|582.8|5
1629870900000|2021-08-25 05:55:00|584.3|583|584|582.8|584.5|583|584|582.8|10
1629871200000|2021-08-25 06:00:00|584.3|583|584.5|583.3|584.5|583.3|584|582.8|195
1629871500000|2021-08-25 06:05:00|584.8|583.5|584.5|583.3|585.3|584|584.5|583|31
1629871800000|2021-08-25 06:10:00|584.8|583.5|585|583.8|585.3|584|584.3|583|70
1629872100000|2021-08-25 06:15:00|585.3|584|585.3|584|585.5|584.3|585|583.8|37
1629872400000|2021-08-25 06:20:00|585.5|583.8|585|583.8|585.5|584.3|585|583.8|51
1629872700000|2021-08-25 06:25:00|584.8|583.5|584.8|583.5|585|583.8|584.8|583.5|75
1629873000000|2021-08-25 06:30:00|584.5|583.3|584.5|583.3|585|583.8|584.5|583.3|16
1629873300000|2021-08-25 06:35:00|584.8|583.5|584.5|583|585|583.8|584.3|583|16
1629873600000|2021-08-25 06:40:00|584.3|583.3|584.5|583.3|584.5|583.3|584|582.8|23
1629873900000|2021-08-25 06:45:00|584.8|583.5|584.3|583|585|583.8|584.3|583|276
1629874200000|2021-08-25 06:50:00|584.5|583.3|585|583.5|585|583.8|584.3|583|161
1629874500000|2021-08-25 06:55:00|584.8|583.3|585.5|584.3|585.5|584.3|584.3|583|69
1629874800000|2021-08-25 07:00:00|585.8|584.5|585.8|584.5|586.5|585.3|585.5|584.3|777
1629875100000|2021-08-25 07:05:00|585.5|584.3|585.8|584.5|586.3|585|585.5|584.3|36
1629875400000|2021-08-25 07:10:00|586|584.8|585.8|584.5|586.5|585.3|585.8|584.5|110
1629875700000|2021-08-25 07:15:00|586|584.3|585|583.8|586|584.3|585|583.8|93
1629876000000|2021-08-25 07:20:00|584.8|583.5|584.8|583.5|585.3|584|584.8|583.5|75
1629876300000|2021-08-25 07:25:00|585|583.8|585|583.8|585.5|584.3|584.8|583.5|192
1629876600000|2021-08-25 07:30:00|585.3|584|585.3|584|585.5|584.3|585|583.8|127
1629876900000|2021-08-25 07:35:00|585.5|584.3|585.3|584|586.3|584.8|585.3|583.8|173
1629877200000|2021-08-25 07:40:00|585|583.8|585|583.8|585.3|584|585|583.8|40
1629877500000|2021-08-25 07:45:00|584.8|583.5|585|583.8|585|583.8|584.8|583.3|97
1629877800000|2021-08-25 07:50:00|584.8|583.5|584.5|583.3|585|583.8|584.5|583.3|139
1629878100000|2021-08-25 07:55:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|288
1629878400000|2021-08-25 08:00:00|585|583.8|584.8|583.5|585.3|584|584.5|583.3|237
1629878700000|2021-08-25 08:05:00|584.5|583.3|584.5|583.3|584.8|583.5|584.5|583.3|34
1629879000000|2021-08-25 08:10:00|584.8|583.5|585.3|584|585.3|584|584.5|583.3|96
1629879300000|2021-08-25 08:15:00|585|583.8|584.5|583.3|585.3|584|584.5|583.3|345
1629879600000|2021-08-25 08:20:00|584.8|583.5|585.8|584.5|585.8|584.5|584.8|583.5|331
1629879900000|2021-08-25 08:25:00|585.5|584.3|584|582.8|585.8|584.5|584|582.5|2847
1629880200000|2021-08-25 08:30:00|583.8|582.5|582.8|581.5|584.3|583|582.8|581.5|689
1629880500000|2021-08-25 08:35:00|582.5|581.3|583|581.8|583.3|582|582.5|581.3|1307
1629880800000|2021-08-25 08:40:00|582.8|581.5|582.8|581.5|583.3|582|582.5|581.3|149
1629881100000|2021-08-25 08:45:00|582.5|581.3|582.3|581|582.8|581.5|582.3|581|118
1629881400000|2021-08-25 08:50:00|582.5|581.3|581.8|580.5|582.5|581.3|581.8|580.5|156
1629881700000|2021-08-25 08:55:00|582|580.8|581.5|580|582.3|581|581.3|580|165
1629882000000|2021-08-25 09:00:00|581.3|580.3|582.8|581.5|582.8|581.5|581.3|580|181
1629882300000|2021-08-25 09:05:00|582.5|581.3|583.5|582.3|584|582.8|582.5|581.3|386
1629882600000|2021-08-25 09:10:00|583.8|582.5|583.8|582.3|584.3|583|583.5|582.3|347
1629882900000|2021-08-25 09:15:00|584|582.5|584.3|583|584.5|583.3|583.8|582.3|272
1629883200000|2021-08-25 09:20:00|584|582.8|583.8|582.5|584.3|583|583.5|582.3|146
1629883500000|2021-08-25 09:25:00|584|582.8|583.5|582.3|584|582.8|583.3|582|192
1629883800000|2021-08-25 09:30:00|583.8|582.5|583.5|582.3|583.8|582.5|583.5|582.3|131
1629884100000|2021-08-25 09:35:00|583.8|582.5|583.8|582.5|584|582.8|583.8|582.3|50
1629884400000|2021-08-25 09:40:00|584|582.8|583.8|582.5|584|582.8|583.8|582.5|96
1629884700000|2021-08-25 09:45:00|584|582.8|584.3|583|584.5|583|584|582.8|123
1629885000000|2021-08-25 09:50:00|584.5|583.3|584.3|583|584.5|583.3|584.3|583|298
1629885300000|2021-08-25 09:55:00|584|582.8|584.8|583.5|584.8|583.5|584|582.8|131
1629885600000|2021-08-25 10:00:00|585|583.8|584.3|583|585|583.8|584|582.8|110
1629885900000|2021-08-25 10:05:00|584.5|583.3|585|583.8|585|583.8|584.5|583.3|1431
1629886200000|2021-08-25 10:10:00|584.8|583.5|585|583.5|585|583.8|584.8|583.5|165
1629886500000|2021-08-25 10:15:00|585.3|583.8|585.3|584|585.5|584.3|585|583.8|280
1629886800000|2021-08-25 10:20:00|585.5|584.3|586.5|585.3|586.5|585.3|585.5|584.3|302
1629887100000|2021-08-25 10:25:00|586.3|585|586|584.8|586.5|585.3|586|584.8|121
1629887400000|2021-08-25 10:30:00|586.3|585|586.5|585.3|586.5|585.3|586|584.8|127
1629887700000|2021-08-25 10:35:00|586.3|585|586.5|585|586.5|585.3|586|584.8|133
1629888000000|2021-08-25 10:40:00|586.3|585.3|586|584.8|586.5|585.3|586|584.8|186
1629888300000|2021-08-25 10:45:00|586.3|585|585.8|584.5|586.3|585|585.5|584.3|88
1629888600000|2021-08-25 10:50:00|586|584.8|586|584.8|586.5|585|585.8|584.5|110
1629888900000|2021-08-25 10:55:00|586.3|585|586.8|585.5|586.8|585.5|586|584.5|62
1629889200000|2021-08-25 11:00:00|587|585.3|587.5|586.3|587.5|586.3|586.8|585.3|79
1629889500000|2021-08-25 11:05:00|587.3|586|587.3|586|587.5|586.3|587.3|586|252
1629889800000|2021-08-25 11:10:00|587.5|586.3|587.3|586|587.5|586.3|587.3|586|60
1629890100000|2021-08-25 11:15:00|587.5|586.3|587.3|586|587.5|586.3|587.3|585.8|112
1629890400000|2021-08-25 11:20:00|587.5|586.3|587|585.8|587.5|586.3|587|585.8|47
1629890700000|2021-08-25 11:25:00|587.3|585.5|587.3|586|587.5|586.3|586.8|585.5|202
1629891000000|2021-08-25 11:30:00|587.5|586.3|586.8|585.5|587.5|586.3|586.8|585.3|413
1629891300000|2021-08-25 11:35:00|587|585.8|587.3|586|587.5|586.3|587|585.5|122
1629891600000|2021-08-25 11:40:00|587.5|586.3|587.5|586.3|587.5|586.3|587.3|586|124
1629891900000|2021-08-25 11:45:00|587.3|586|587.8|586.5|587.8|586.5|587.3|586|132
1629892200000|2021-08-25 11:50:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|232
1629892500000|2021-08-25 11:55:00|588|586.8|589|587.8|589|587.8|587.8|586.8|361
1629892800000|2021-08-25 12:00:00|588.8|587.5|588.8|587.5|589.3|588|588.8|587.5|132
1629893100000|2021-08-25 12:05:00|589|587.3|589|587.8|589.8|588.5|588.5|587.3|778
1629893400000|2021-08-25 12:10:00|589.3|588|589.5|588.3|590|588.8|589|587.8|1288
1629893700000|2021-08-25 12:15:00|589.8|588.5|590|588.8|590.3|589|589.5|588.3|670
1629894000000|2021-08-25 12:20:00|589.8|588.5|590.3|588.8|590.3|589|589.5|588.3|1053
1629894300000|2021-08-25 12:25:00|590|589|590.5|589.3|590.5|589.3|590|588.8|75
1629894600000|2021-08-25 12:30:00|590.3|589|590.3|589|590.5|589.3|590|588.8|375
1629894900000|2021-08-25 12:35:00|590|588.8|590.3|589|590.5|589.3|590|588.8|406
1629895200000|2021-08-25 12:40:00|590|588.8|590.3|589|590.5|589.3|590|588.8|188
1629895500000|2021-08-25 12:45:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|329
1629895800000|2021-08-25 12:50:00|590.5|589.3|590.8|589.5|591.3|589.8|590.3|589|188
1629896100000|2021-08-25 12:55:00|591|589.8|591.5|590.3|591.5|590.3|590.8|589.5|217
1629896400000|2021-08-25 13:00:00|591.3|590|590.3|589|591.5|590.3|589.8|588.5|1798
1629896700000|2021-08-25 13:05:00|590|588.8|589.8|588.5|590.3|589|589|587.5|535
1629897000000|2021-08-25 13:10:00|590|588.8|588|586.8|590.5|589.3|587.8|586.5|800
1629897300000|2021-08-25 13:15:00|587.8|586.5|588|586.8|588.5|587.3|587.5|586.3|312
1629897600000|2021-08-25 13:20:00|587.8|586.5|588|586.8|589|587.8|587.8|586.3|764
1629897900000|2021-08-25 13:25:00|587.8|586.5|587.5|586.3|587.8|586.5|586.8|585.5|682
1629898200000|2021-08-25 13:30:00|587.3|586|587|585.8|588|586.8|586|584.8|511
1629898500000|2021-08-25 13:35:00|586.8|585.5|587.3|586|588|586.8|586.5|585.3|355
1629898800000|2021-08-25 13:40:00|587.5|586.3|587|585.8|588.5|587|586.3|585|296
1629899100000|2021-08-25 13:45:00|586.8|585.5|586.8|585.5|587|585.8|585.8|584.5|231
1629899400000|2021-08-25 13:50:00|587|585.3|586.5|585.3|587|585.8|586.3|585|164
1629899700000|2021-08-25 13:55:00|586.3|585|586.5|585.3|586.5|585.3|585.5|584.3|312
1629900000000|2021-08-25 14:00:00|586.3|585|587|585.8|587.5|586.3|586|584.8|303
1629900300000|2021-08-25 14:05:00|586.8|585.5|586.3|584.8|586.8|585.5|585.8|584.5|165
1629900600000|2021-08-25 14:10:00|586|585|586.3|585|586.5|585.3|585.3|584|155
1629900900000|2021-08-25 14:15:00|586.5|584.8|585.8|584.3|586.5|585.3|585.3|584|202
1629901200000|2021-08-25 14:20:00|585.5|584.5|585.3|584|586|584.8|585|583.8|227
1629901500000|2021-08-25 14:25:00|585|583.8|585.5|583.8|585.5|584|584.5|583|728
1629901800000|2021-08-25 14:30:00|585.8|584.3|586.5|585.3|587.8|586.5|585.3|584|480
1629902100000|2021-08-25 14:35:00|586.8|585.5|587|585.8|587.8|586.5|586.5|585.3|365
1629902400000|2021-08-25 14:40:00|587.3|586|588.8|587.5|589|587.5|587.3|586|1238
1629902700000|2021-08-25 14:45:00|589|587.8|587.5|586.3|589|587.8|587.5|586|3412
1629903000000|2021-08-25 14:50:00|587.3|586|586|584.8|587.3|586|585.8|584.5|375
1629903300000|2021-08-25 14:55:00|585.8|584.5|587|585.5|587|585.8|585.3|584|113
1629903600000|2021-08-25 15:00:00|587.3|585.8|588|586.8|588.3|587|587|585.8|544
1629903900000|2021-08-25 15:05:00|588.3|587|588|586.8|588.5|587.3|587.8|586.5|57
1629904200000|2021-08-25 15:10:00|588.3|586.5|588.5|587.3|588.5|587.3|588|586.5|771
1629904500000|2021-08-25 15:15:00|588.3|587|588.3|587|588.5|587.3|588|586.5|1339
1629904800000|2021-08-25 15:20:00|588.5|587.3|589.5|588.3|589.8|588.5|588.5|587|259
1629905100000|2021-08-25 15:25:00|589.8|588|589.8|588.3|590|588.8|589.3|588|1620
1629905400000|2021-08-25 15:30:00|590|588.5|588.5|587.3|590|588.8|588.3|587|462
1629905700000|2021-08-25 15:35:00|588.8|587.5|588.8|587.5|589|587.8|588|586.8|175
1629906000000|2021-08-25 15:40:00|589|587.8|589.3|587.8|589.3|588|589|587.5|104
1629906300000|2021-08-25 15:45:00|589|588|588.5|587.3|589.3|588|588.3|587|254
1629906600000|2021-08-25 15:50:00|588.8|587.5|590.3|589|590.3|589|588.5|587.3|305
1629906900000|2021-08-25 15:55:00|590|588.8|590|588.8|590.3|589|589.8|588.5|1033
1629907200000|2021-08-25 16:00:00|590.3|589|591.3|589.8|591.3|590|590.3|589|471
1629907500000|2021-08-25 16:05:00|591|590|591.8|590.5|592|590.8|591|589.8|298
1629907800000|2021-08-25 16:10:00|592|590.8|591.8|590.5|592|590.8|591.5|590.3|57
1629908100000|2021-08-25 16:15:00|591.5|590.3|591.8|590.5|592|590.8|591.5|590.3|99
1629908400000|2021-08-25 16:20:00|591.5|590.3|591.8|590.5|592.3|591|591.5|590.3|64
1629908700000|2021-08-25 16:25:00|592|590.8|591.5|590.3|592|590.8|591.5|590.3|597
1629909000000|2021-08-25 16:30:00|591.8|590.5|591.8|590.5|591.8|590.5|591.3|590|56
1629909300000|2021-08-25 16:35:00|591.5|590.3|591.5|590.3|592|590.8|591.5|590.3|65
1629909600000|2021-08-25 16:40:00|591.8|590.5|591.5|590.3|592|590.8|591.3|590|960
1629909900000|2021-08-25 16:45:00|591.3|590|591|589.8|591.3|590|590.8|589.5|131
1629910200000|2021-08-25 16:50:00|591.3|590|591.3|590|591.5|590.3|591|589.8|66
1629910500000|2021-08-25 16:55:00|591.5|590.3|591.5|590.3|592|590.8|591.3|590|94
1629910800000|2021-08-25 17:00:00|591.3|590|591.8|590.5|591.8|590.5|591.3|590|114
1629911100000|2021-08-25 17:05:00|591.5|590.3|591.8|590.5|592|590.8|591.5|590|122
1629911400000|2021-08-25 17:10:00|591.5|590.3|591.5|590.3|591.8|590.5|591.5|590.3|80
1629911700000|2021-08-25 17:15:00|591.8|590.5|591.8|590.5|592|590.8|591.8|590.5|114
1629912000000|2021-08-25 17:20:00|591.5|590.3|591.3|590|591.8|590.5|591|589.8|115
1629912300000|2021-08-25 17:25:00|591.5|590.3|592|590.8|592|590.8|591.5|590|1361
1629912600000|2021-08-25 17:30:00|592.3|591|592.5|591.3|592.5|591.3|592|590.8|213
1629912900000|2021-08-25 17:35:00|592.8|591.5|593|591.8|593.3|592|592.5|591.3|110
1629913200000|2021-08-25 17:40:00|592.8|591.5|593.3|592|593.3|592|592.8|591.5|98
1629913500000|2021-08-25 17:45:00|593|591.8|593|591.8|593.3|592|592.8|591.5|572
1629913800000|2021-08-25 17:50:00|593.3|592|593|591.5|593.3|592|592.8|591.5|62
1629914100000|2021-08-25 17:55:00|592.8|591.8|592.8|591.5|593.3|591.8|592.5|591.3|317
1629914400000|2021-08-25 18:00:00|593|591.3|593|591.8|593.5|592|592.5|591.3|136
1629914700000|2021-08-25 18:05:00|593.3|592|593.5|592.3|593.5|592.3|593|591.8|39
1629915000000|2021-08-25 18:10:00|593.8|592.5|593.8|592.5|594.3|592.8|593.8|592.5|93
1629915300000|2021-08-25 18:15:00|594|592.8|593.3|592|594|592.8|593.3|592|81
1629915600000|2021-08-25 18:20:00|593.5|592.3|593.5|592.3|593.8|592.5|593.3|592|80
1629915900000|2021-08-25 18:25:00|593.8|592.5|594.8|593.3|595|593.8|593.3|592|263
1629916200000|2021-08-25 18:30:00|594.5|593|594.5|593.3|594.5|593.3|594.3|593|166
1629916500000|2021-08-25 18:35:00|594.8|593.5|594.8|593.5|595|593.8|594.5|593.3|259
1629916800000|2021-08-25 18:40:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|45
1629917100000|2021-08-25 18:45:00|595|593.8|595|593.8|595|593.8|594.8|593.5|234
1629917400000|2021-08-25 18:50:00|594.8|593.5|595|593.8|595.3|594|594.8|593.5|84
1629917700000|2021-08-25 18:55:00|595.3|594|595|593.5|595.5|594.3|594.8|593.5|139
1629918000000|2021-08-25 19:00:00|594.8|593.8|594.8|593.5|594.8|593.8|594.8|593.5|2
1629918300000|2021-08-25 19:05:00|595|593.8|595.3|593.8|595.3|594|594.8|593.5|17
1629918600000|2021-08-25 19:10:00|595|594|594.8|593.5|595.3|594|594.8|593.5|33
1629918900000|2021-08-25 19:15:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|7
1629919500000|2021-08-25 19:25:00|595|593.8|595|593.8|595|593.8|594.8|593.5|11
1629920100000|2021-08-25 19:35:00|594.8|593.5|594.5|593.3|594.8|593.8|594.5|593.3|2
1629920400000|2021-08-25 19:40:00|594.3|593|594.3|593|594.5|593.3|594|592.8|81
1629920700000|2021-08-25 19:45:00|594.5|593.3|594.5|593|594.5|593.3|594.3|593|12
1629921000000|2021-08-25 19:50:00|594.3|592.8|594.3|592.8|594.3|593|594|592.8|13
1629921300000|2021-08-25 19:55:00|594|593|594|592.8|594.3|593|594|592.8|35
1629921600000|2021-08-25 20:00:00|593.8|592.5|593.8|592.5|593.8|592.5|593.5|592.3|13
1629921900000|2021-08-25 20:05:00|594|592.8|593.5|592.3|594|592.8|593.5|592.3|8
1629922200000|2021-08-25 20:10:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|1
1629922500000|2021-08-25 20:15:00|593.8|592.5|593.3|592|593.8|592.5|593.3|591.8|119
1629922800000|2021-08-25 20:20:00|593.5|592.3|593.3|592|593.5|592.3|593|591.8|21
1629923100000|2021-08-25 20:25:00|593|591.8|593|591.8|593|592|593|591.8|14
1629923400000|2021-08-25 20:30:00||591.5||591.8||591.8||591.5|19
1629923700000|2021-08-25 20:35:00|592.8|591.5|593.3|592|593.3|592|592.8|591.5|23
1629924000000|2021-08-25 20:40:00|||||||||3
1629924300000|2021-08-25 20:45:00|593|591.8|593|591.5|593.3|592|592.8|591.5|44
1629924600000|2021-08-25 20:50:00|592.8|591.8|592.8|591.5|593|591.8|592.8|591.3|9
1629924900000|2021-08-25 20:55:00|593|591.3|592.3|591|593|591.5|592|590.5|49
1629925200000|2021-08-25 21:00:00|592.5|590.8|592.3|590.3|592.5|590.8|592|590.3|8
1629925800000|2021-08-25 21:10:00||589.8||590||590.3||589.8|1
1629926100000|2021-08-25 21:15:00||590.3||590.3||590.3||590|0
1629926400000|2021-08-25 21:20:00||590.5||589.8||590.5||589.8|90
1629927600000|2021-08-25 21:40:00||590.3||590||590.3||590|0
1629928200000|2021-08-25 21:50:00||590.3||590||590.3||590|0
1629928500000|2021-08-25 21:55:00|591.8||591.8||591.8||591.8||0
1629939600000|2021-08-26 01:00:00|592.3|591.3|592.3|591|592.5|591.3|591.8|590.5|8
1629939900000|2021-08-26 01:05:00|592|590.8|591.8|590.5|592|590.8|591.5|590.3|3
1629940200000|2021-08-26 01:10:00|591.5|590.3|592|590.8|592|590.8|591.3|590|16
1629940500000|2021-08-26 01:15:00|592.3|591|592|590.8|592.3|591|592|590.5|2392
1629940800000|2021-08-26 01:20:00|592.3|591|591.5|590|592.3|591|591.3|590|6
1629941100000|2021-08-26 01:25:00|591.3|590.3|591.3|590|591.8|590.3|591.3|590|14
1629941400000|2021-08-26 01:30:00|591.5|590.3|591|589.5|591.5|590.3|590.8|589.5|1508
1629941700000|2021-08-26 01:35:00|591.3|589.8|591.5|590.3|591.5|590.3|591|589.5|5
1629942000000|2021-08-26 01:40:00||590||590.3||590.3||590|3
1629942300000|2021-08-26 01:45:00|591.8|590|592|590.8|592|590.8|591.5|590|2
1629942600000|2021-08-26 01:50:00|592.3|591|592.3|591|592.5|591.3|592|590.8|14
1629942900000|2021-08-26 01:55:00|592|590.8|592|590.5|592.3|591|591.8|590.5|9
1629943200000|2021-08-26 02:00:00|592.3|590.8|591|589.8|592.3|591|591|589.8|31
1629943500000|2021-08-26 02:05:00|590.8|589.5|590.5|589|591|589.8|590.3|589|59
1629943800000|2021-08-26 02:10:00|590.3|589.3|590.8|589.5|590.8|589.5|590.3|589|78
1629944100000|2021-08-26 02:15:00|590.5|589.3|590.8|589.3|590.8|589.5|590.5|589.3|63
1629944400000|2021-08-26 02:20:00|590.5|589.5|590.5|589.3|590.8|589.5|590.5|589.3|0
1629944700000|2021-08-26 02:25:00|590.8|589.5|590.5|589.3|590.8|589.5|590.5|589.3|9
1629945000000|2021-08-26 02:30:00|590.8|589|590.8|589.5|590.8|589.5|590.5|589|3
1629945300000|2021-08-26 02:35:00|591|589.8|591|589.8|591|589.8|591|589.5|1
1629945600000|2021-08-26 02:40:00|590.8|589.5|591|589.8|591|589.8|590.8|589.5|8
1629945900000|2021-08-26 02:45:00|590.8|589.5|591.3|589.8|591.3|590|590.8|589.5|3
1629946200000|2021-08-26 02:50:00|591.5|590|591.8|590.5|591.8|590.5|591.3|589.8|22
1629946500000|2021-08-26 02:55:00|592|590.8|592|590.8|592.5|591.3|592|590.8|265
1629946800000|2021-08-26 03:00:00|591.8|590.5|591.3|590|592|590.5|591.3|590|1
1629947100000|2021-08-26 03:05:00|591.5|590.3|591.3|589.8|591.5|590.3|591|589.8|3
1629947400000|2021-08-26 03:10:00|591|589.5|590.8|589.5|591.3|589.8|590.8|589.5|3
1629947700000|2021-08-26 03:15:00|||||||||12
1629948000000|2021-08-26 03:20:00|591|589.8|591|589.5|591|589.8|590.8|589.5|5
1629948300000|2021-08-26 03:25:00|590.8|589.8|591|589.8|591|589.8|590.8|589.5|0
1629948600000|2021-08-26 03:30:00|||||||||1040
1629949200000|2021-08-26 03:40:00|590.8|589.5|591|589.5|591.3|589.8|590.8|589.5|1
1629949500000|2021-08-26 03:45:00|590.8|589.8|591|589.5|591|589.8|590.8|589.5|2
1629949800000|2021-08-26 03:50:00|590.8|589.8|591|589.5|591|589.8|590.8|589.5|0
1629950100000|2021-08-26 03:55:00|591.3|589.8|591.5|590.3|591.8|590.3|591.3|589.5|2236
1629950400000|2021-08-26 04:00:00|591.3|590|591.3|590|591.3|590|591.3|590|37
1629950700000|2021-08-26 04:05:00|591|589.8|591|589.8|591|590|591|589.8|131
1629951000000|2021-08-26 04:10:00|590.8|589.5|590.8|589.5|590.8|589.8|590.8|589.5|5
1629951300000|2021-08-26 04:15:00|591|589.3|590.5|589.3|591|589.5|590.5|589.3|504
1629951600000|2021-08-26 04:20:00|590.8||590.8||590.8||590.5||1
1629951900000|2021-08-26 04:25:00|590.5|589.5|590.8|589.5|590.8|589.5|590.5|589.3|2194
1629952200000|2021-08-26 04:30:00|591|589.8|590.8|589.5|591|589.8|590.8|589.5|2
1629952500000|2021-08-26 04:35:00||589.3||589.5||589.5||589.3|1
1629953400000|2021-08-26 04:50:00|590.5|589.3|590.5|589.3|590.5|589.5|590.5|589.3|1
1629953700000|2021-08-26 04:55:00|590.8|589.5|590.5|589.3|590.8|589.5|590.5|589.3|105
1629954000000|2021-08-26 05:00:00|590.3|589|590|588.8|590.3|589|590|588.8|29
1629954300000|2021-08-26 05:05:00|590.3|589|590.3|589|590.3|589|590|588.8|2
1629954600000|2021-08-26 05:10:00|590.5|589.3|590.3|589|590.5|589.3|590.3|588.8|4
1629954900000|2021-08-26 05:15:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|5
1629955200000|2021-08-26 05:20:00|590.5|589.3|590.3|589|590.5|589.3|590.3|589|2
1629955500000|2021-08-26 05:25:00||588.8||589||589||588.8|4
1629955800000|2021-08-26 05:30:00|590|588.8|590|588.8|590.3|589|589.8|588.5|18
1629956100000|2021-08-26 05:35:00|590.3|589|590.3|589|590.5|589.3|590.3|589|4
1629956400000|2021-08-26 05:40:00|590.5|589.3|591.3|590|591.3|590|590.5|589.3|27
1629956700000|2021-08-26 05:45:00|591.5|590.3|592.3|591|592.3|591|591.5|590.3|18
1629957000000|2021-08-26 05:50:00|592|590.8|591.8|590.5|592|591|591.8|590.5|14
1629957300000|2021-08-26 05:55:00|592|590.8|592.3|591|592.5|591.3|592|590.8|12
1629957600000|2021-08-26 06:00:00|592.5|591.3|592|590.8|592.5|591.3|592|590.8|102
1629957900000|2021-08-26 06:05:00|592.3|591|591.8|590.5|592.5|591.3|591.8|590.5|6659
1629958200000|2021-08-26 06:10:00|592|590.8|592.3|591|592.5|591.3|591.8|590.5|37
1629958500000|2021-08-26 06:15:00|592.5|591.3|592.8|591.5|593|591.8|592.3|591|450
1629958800000|2021-08-26 06:20:00|593|591.8|592.8|591.5|593.3|592|592.8|591.5|677
1629959100000|2021-08-26 06:25:00|593|591.8|593.3|592|593.3|592|592.8|591.5|103
1629959400000|2021-08-26 06:30:00|593.5|591.8|593.3|591.8|593.5|592|592.8|591.5|47
1629959700000|2021-08-26 06:35:00|593|592|593.3|592|593.5|592.3|593|591.8|152
1629960000000|2021-08-26 06:40:00|593|591.8|592.3|591|593|591.8|592.3|591|7
1629960300000|2021-08-26 06:45:00|592|590.8|592.3|591|592.5|591|592|590.8|6
1629960600000|2021-08-26 06:50:00|592|590.8|592|590.8|592.3|591|591.8|590.5|66
1629960900000|2021-08-26 06:55:00|591.8|590.5|591|589.5|591.8|590.5|591|589.5|62
1629961200000|2021-08-26 07:00:00|591.3|589.8|592|590.5|592.5|591.3|591.3|589.8|378
1629961500000|2021-08-26 07:05:00|591.8|590.8|591.3|590|592.5|591|591|589.8|186
1629961800000|2021-08-26 07:10:00|591|589.8|591.5|590.3|591.8|590.5|590.8|589.5|125
1629962100000|2021-08-26 07:15:00|591.8|590.5|591.5|590.3|591.8|590.5|591.3|590|27
1629962400000|2021-08-26 07:20:00|591.3|590|590.8|589.3|591.3|590|590.5|589.3|83
1629962700000|2021-08-26 07:25:00|590.5|589.5|591.3|590|591.3|590|590.5|589.3|148
1629963000000|2021-08-26 07:30:00|591|589.8|591.8|590.5|592|590.5|591|589.8|82
1629963300000|2021-08-26 07:35:00|591.5|590.3|591.5|590|592|590.8|591|589.8|101
1629963600000|2021-08-26 07:40:00|591.3|589.8|590.5|589.3|591.3|590|590|588.8|127
1629963900000|2021-08-26 07:45:00|590.8|589.5|590|588.8|590.8|589.5|589.8|588.5|139
1629964200000|2021-08-26 07:50:00|590.3|589|588.5|587.3|590.3|589|588.5|587|232
1629964500000|2021-08-26 07:55:00|588.8|587|588.3|587|589.5|588.3|588.3|587|589
1629964800000|2021-08-26 08:00:00|588.5|587.3|588.5|587.3|589.5|588|588.3|587|220
1629965100000|2021-08-26 08:05:00|588.8|587|588.5|587.3|589|587.8|588.3|587|244
1629965400000|2021-08-26 08:10:00|588.8|587.5|589.5|588.3|589.8|588.5|588.5|587.3|111
1629965700000|2021-08-26 08:15:00|589.8|588.5|589.5|588.3|590.5|589.3|589.5|588.3|255
1629966000000|2021-08-26 08:20:00|589.8|588.5|589.8|588.5|590.8|589.5|589.5|588.5|165
1629966300000|2021-08-26 08:25:00|589.5|588.3|589.8|588.5|590.3|588.8|588.8|587.5|1122
1629966600000|2021-08-26 08:30:00|589.5|588.3|589.8|588.5|590|588.8|589.3|587.8|648
1629966900000|2021-08-26 08:35:00|590|588.3|590|588.8|591|589.5|589.5|588.3|367
1629967200000|2021-08-26 08:40:00|590.3|589|589.3|588|590.3|589|589|587.5|211
1629967500000|2021-08-26 08:45:00|589.5|588.3|589.5|588.3|589.5|588.3|589.3|588|105
1629967800000|2021-08-26 08:50:00||588||588.3||588.3||588|116
1629968100000|2021-08-26 08:55:00|589.8|588.5|589.8|588.5|590.3|589|589.8|588.5|122
1629968400000|2021-08-26 09:00:00|590|588.8|589.8|588.5|590.3|589|589.3|588|283
1629968700000|2021-08-26 09:05:00|589.5|588.3|589.8|588.5|590|588.8|589.5|588.3|145
1629969000000|2021-08-26 09:10:00|590|588.8|590|588.8|590.8|589.5|590|588.8|250
1629969300000|2021-08-26 09:15:00|590.3|589|590.5|589|590.5|589.3|589.8|588.5|305
1629969600000|2021-08-26 09:20:00|590.3|589.3|590|588.8|590.5|589.3|590|588.8|62
1629969900000|2021-08-26 09:25:00|590.3|589|590.3|589|590.5|589.3|590.3|589|307
1629970200000|2021-08-26 09:30:00|590|588.8|590|588.8|590.5|589|589.8|588.5|192
1629970500000|2021-08-26 09:35:00|590.3|589|590.3|588.8|590.3|589|589.8|588.5|174
1629970800000|2021-08-26 09:40:00|590|589|590.5|589.3|590.5|589.3|589.8|588.5|133
1629971100000|2021-08-26 09:45:00|590.8|589|591|589.8|591.3|589.8|590.8|589|107
1629971400000|2021-08-26 09:50:00|591.3|590|591.5|590.3|592|590.8|591.3|590|149
1629971700000|2021-08-26 09:55:00|591.8|590.5|591.5|590.3|591.8|590.5|591.3|590|74
1629972000000|2021-08-26 10:00:00|591.8|590.5|591.3|590|591.8|590.5|591.3|590|94
1629972300000|2021-08-26 10:05:00|591|589.8|590.5|589.3|591|590|590.3|588.8|118
1629972600000|2021-08-26 10:10:00|590.3|589|590.3|589|590.5|589|590|588.8|138
1629972900000|2021-08-26 10:15:00|590|588.8|590.3|589|590.5|589.3|590|588.8|188
1629973200000|2021-08-26 10:20:00|590|588.8|590.3|589|590.5|589.3|590|588.8|76
1629973500000|2021-08-26 10:25:00|590.5|589.3|591|589.8|591|589.8|590.3|589.3|137
1629973800000|2021-08-26 10:30:00|590.8|589.5|591.5|590.3|591.8|590.5|590.8|589.5|117
1629974100000|2021-08-26 10:35:00|591.3|590|591.5|590.3|591.5|590.3|591|589.8|52
1629974400000|2021-08-26 10:40:00|591.3|590|591.3|590|591.3|590|591|589.8|110
1629974700000|2021-08-26 10:45:00|591.5|590.3|591.3|590|591.5|590.3|591.3|590|82
1629975000000|2021-08-26 10:50:00|591|589.8|590.8|589.3|591.3|590|590.5|589.3|61
1629975300000|2021-08-26 10:55:00|590.5|589.5|590.5|589.3|590.5|589.5|590.3|589|118
1629975600000|2021-08-26 11:00:00|590.3|589|590.8|589.3|590.8|589.5|590.3|589|53
1629975900000|2021-08-26 11:05:00|590.5|589.5|590.8|589.5|590.8|589.5|590.3|589|84
1629976200000|2021-08-26 11:10:00|590.5|589.3|590.5|589.3|590.8|589.5|590.5|589.3|133
1629976500000|2021-08-26 11:15:00|590.8|589.5|590.5|589.3|590.8|589.5|590.5|589.3|303
1629976800000|2021-08-26 11:20:00|590.8|589.5|591.3|589.8|591.3|590|590.3|589|469
1629977100000|2021-08-26 11:25:00|591.5|590|591.3|590|591.5|590.3|591|589.8|125
1629977400000|2021-08-26 11:30:00|591.5|590.3|591.5|590.3|591.5|590.3|591.3|590|29
1629977700000|2021-08-26 11:35:00|591.3|590|591.8|590.5|591.8|590.5|591.3|590|133
1629978000000|2021-08-26 11:40:00|592|590.8|590.8|589.5|592|590.8|590.8|589.5|77
1629978300000|2021-08-26 11:45:00|591|589.8|591|589.8|591.3|590|590.3|589|62
1629978600000|2021-08-26 11:50:00|590.8|589.5|590.8|589.5|591|589.8|590.8|589.5|27
1629978900000|2021-08-26 11:55:00|591|589.8|590.8|589.5|591|589.8|590.8|589.5|100
1629979200000|2021-08-26 12:00:00|591|589.8|591.5|590|591.5|590.3|590.5|589|95
1629979500000|2021-08-26 12:05:00|591.3|590.3|590.8|589.5|591.8|590.5|590.5|589.3|77
1629979800000|2021-08-26 12:10:00|591|589.8|590.3|589|591|589.8|590.3|589|178
1629980100000|2021-08-26 12:15:00|590.5|588.8|590.3|589|590.8|589.3|590|588.8|257
1629980400000|2021-08-26 12:20:00|590|588.8|590.8|589.5|590.8|589.5|589.8|588.5|211
1629980700000|2021-08-26 12:25:00|591|589.8|590.3|589|591|589.8|590|588.8|101
1629981000000|2021-08-26 12:30:00|590.5|589.3|590.3|589|590.5|589.3|589.3|588|692
1629981300000|2021-08-26 12:35:00|590.5|589.3|589.8|588.5|590.5|589.3|589.5|588|153
1629981600000|2021-08-26 12:40:00|590|588.8|589.8|588.3|590|588.8|589.3|588|58
1629981900000|2021-08-26 12:45:00|590|588.5|589.8|588.5|590|588.8|589.5|588.3|38
1629982200000|2021-08-26 12:50:00|590|588.8|590.8|589.5|590.8|589.5|589.8|588.5|31
1629982500000|2021-08-26 12:55:00|591|589.8|590.3|589|591|589.8|589.8|588.3|60
1629982800000|2021-08-26 13:00:00|590.5|589.3|590.5|589.3|591.5|590|590|588.8|47
1629983100000|2021-08-26 13:05:00|590.3|589|591|589.8|591.3|590|590.3|589|162
1629983400000|2021-08-26 13:10:00|590.8|589.5|590.5|589.3|591.3|590|590.5|589.3|250
1629983700000|2021-08-26 13:15:00|590.3|589|589.3|588|590.8|589.5|589.3|588|310
1629984000000|2021-08-26 13:20:00|589.5|588.3|588|586.8|590.3|589|587.5|586.3|532
1629984300000|2021-08-26 13:25:00|588.3|587|589|587.8|589.3|588|588|586.8|113
1629984600000|2021-08-26 13:30:00|589.3|588|588.3|587|589.5|588|587.5|586.3|188
1629984900000|2021-08-26 13:35:00|588.5|587.3|588.5|587.3|589.3|588|588|586.8|67
1629985200000|2021-08-26 13:40:00|588.8|587.5|589.3|588|589.8|588.5|588.3|587|104
1629985500000|2021-08-26 13:45:00|589.5|587.8|590.3|589|590.5|589.3|589.3|587.8|103
1629985800000|2021-08-26 13:50:00|590|588.8|591.5|590|591.5|590.3|590|588.8|91
1629986100000|2021-08-26 13:55:00|591.3|590.3|591.8|590.5|592|590.8|591.3|590|397
1629986400000|2021-08-26 14:00:00|592|590.8|591.5|590.3|592|590.8|591.3|590|512
1629986700000|2021-08-26 14:05:00|591.8|590.5|592.3|591|592.3|591|591.3|590|639
1629987000000|2021-08-26 14:10:00|592.5|591.3|592|590.8|592.8|591.5|591.8|590.5|135
1629987300000|2021-08-26 14:15:00|592.3|591|591.8|590.5|592.5|591.3|591.5|590|66
1629987600000|2021-08-26 14:20:00|591.5|590.3|591.3|590|592|590.8|591|589.8|86
1629987900000|2021-08-26 14:25:00|591.5|589.8|592|590.5|592.3|591|589.8|588.5|290
1629988200000|2021-08-26 14:30:00|592.3|590.8|591.5|590.3|592.8|591.5|591|589.8|2202
1629988500000|2021-08-26 14:35:00|591.8|590.5|591.5|590.3|592.3|591|591.3|590|602
1629988800000|2021-08-26 14:40:00|591.8|590.5|590.3|589|592|590.8|590.3|589|268
1629989100000|2021-08-26 14:45:00|590.5|589.3|590|588.8|590.8|589.5|589.8|588.5|304
1629989400000|2021-08-26 14:50:00|590.3|589|589.3|588|590.5|589|589.3|588|222
1629989700000|2021-08-26 14:55:00|589.5|588.3|588.8|587.5|590|588.8|588.5|587.3|756
1629990000000|2021-08-26 15:00:00|589|587.8|589.3|588|589.5|588.3|588.5|587.3|1161
1629990300000|2021-08-26 15:05:00|589|587.8|588.5|587|589.3|588|588.3|587|763
1629990600000|2021-08-26 15:10:00|588.3|587.3|588.8|587.5|589.3|588|588|586.8|153
1629990900000|2021-08-26 15:15:00|589|587.8|589.5|588|589.5|588.3|588.8|587.3|552
1629991200000|2021-08-26 15:20:00|589.3|588.3|589.3|588|589.8|588.5|589.3|588|352
1629991500000|2021-08-26 15:25:00|589.5|588.3|589.3|588|589.8|588.5|588.8|587.5|1129
1629991800000|2021-08-26 15:30:00|589.5|588.3|589.5|588.3|589.5|588.3|589|587.8|2547
1629992100000|2021-08-26 15:35:00|589.3|588|589.3|588|589.5|588.3|589|587.8|2275
1629992400000|2021-08-26 15:40:00|589|587.8|589.3|587.8|589.5|588.3|589|587.8|4050
1629992700000|2021-08-26 15:45:00|589|588|589.5|588.3|589.5|588.3|589|587.5|425
1629993000000|2021-08-26 15:50:00|589.3|588|590.3|589|590.3|589|589.3|588|617
1629993300000|2021-08-26 15:55:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589.3|171
1629993600000|2021-08-26 16:00:00|591|589.8|591.5|590|591.8|590.5|590.5|589.3|129
1629993900000|2021-08-26 16:05:00|591.8|590.3|591.8|590.5|591.8|590.5|591.5|590.3|64
1629994200000|2021-08-26 16:10:00|592|590.8|592.3|591|592.5|591.3|591.8|590.5|279
1629994500000|2021-08-26 16:15:00|592.5|591.3|592|590.8|592.8|591.5|592|590.8|129
1629994800000|2021-08-26 16:20:00|592.3|591|592|590.5|592.5|591.3|591.8|590.5|647
1629995100000|2021-08-26 16:25:00|591.8|590.3|592|590.8|592.3|591|591.5|590.3|152
1629995400000|2021-08-26 16:30:00|592.3|591|593.3|591.8|593.3|592|592|590.8|146
1629995700000|2021-08-26 16:35:00|593|592|593|591.8|593.3|592|593|591.8|513
1629996000000|2021-08-26 16:40:00|593.3|591.5|594|592.5|594|592.5|593|591.5|409
1629996300000|2021-08-26 16:45:00|593.8|592.8|594.3|593|594.8|593.5|593.8|592.5|1135
1629996600000|2021-08-26 16:50:00|594.5|593.3|594.3|593|594.8|593.5|594.3|593|487
1629996900000|2021-08-26 16:55:00|594.5|593.3|594.5|593.3|594.8|593.5|594.3|593|207
1629997200000|2021-08-26 17:00:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|163
1629997500000|2021-08-26 17:05:00|594.8|593.5|594.3|593|594.8|593.5|594|592.8|55
1629997800000|2021-08-26 17:10:00|594|592.8|593.8|592.5|594.3|593|593.8|592.5|35
1629998100000|2021-08-26 17:15:00|594|592.8|593.8|592.5|594.5|593|593.8|592.5|117
1629998400000|2021-08-26 17:20:00|593.3|592|593|591.8|593.5|592.3|593|591.8|66
1629998700000|2021-08-26 17:25:00|592.8|591.5|592.5|591.3|593|591.8|592.5|591.3|57
1629999000000|2021-08-26 17:30:00|592.8|591.5|592.3|590.8|592.8|591.5|592|590.8|201
1629999300000|2021-08-26 17:35:00|592|591|592.3|590.8|592.3|591|591.8|590.5|35
1629999600000|2021-08-26 17:40:00|592|591|592.8|591.5|593|591.8|592|590.8|162
1629999900000|2021-08-26 17:45:00|593|591.8|592.5|591.3|593.3|592|592.5|591.3|12
1630000200000|2021-08-26 17:50:00|592.8|591.5|592.8|591.5|592.8|591.5|592.5|591.3|632
1630000500000|2021-08-26 17:55:00|592.5|591.3|592.8|591.3|592.8|591.5|592.3|591|12
1630000800000|2021-08-26 18:00:00|592.5|591.5|591.8|590.5|592.8|591.5|591.8|590.5|54
1630001100000|2021-08-26 18:05:00|591.5|590.3|589.8|588.5|591.8|590.5|589.8|588.5|401
1630001400000|2021-08-26 18:10:00|590|588.8|587.5|586.3|590.3|589|587.3|586|311
1630001700000|2021-08-26 18:15:00|587.3|586|585.8|584.3|588|586.8|584.8|583.5|739
1630002000000|2021-08-26 18:20:00|586|584.5|587.3|585.8|587.8|586.3|585.8|584.5|776
1630002300000|2021-08-26 18:25:00|587|586|588.5|587.3|589|587.8|586.8|585.5|566
1630002600000|2021-08-26 18:30:00|588.3|587|588.8|587.5|589.3|588|588|586.8|239
1630002900000|2021-08-26 18:35:00|588.5|587.3|589|587.8|589.3|588|588.3|587|9
1630003200000|2021-08-26 18:40:00|589.3|588|589|587.8|589.3|588|589|587.8|49
1630003500000|2021-08-26 18:45:00|589.3|587.5|589.3|587.8|589.5|588.3|589|587.5|283
1630003800000|2021-08-26 18:50:00|589|587.5|589.8|588.5|589.8|588.5|588.8|587.5|35
1630004100000|2021-08-26 18:55:00|590|588.3|589|587.8|590|588.3|589|587.5|5
1630004400000|2021-08-26 19:00:00|589.3|588|589|587.8|589.5|588|589|587.8|4
1630004700000|2021-08-26 19:05:00|589.3|588|589|587.8|589.3|588|589|587.8|0
1630005000000|2021-08-26 19:10:00|588.8|587.5|589.3|588|589.5|588|588.8|587.5|4
1630005300000|2021-08-26 19:15:00|589|587.8|589.3|588|589.5|588.3|589|587.8|11
1630005600000|2021-08-26 19:20:00|589|587.8|589|587.8|589.3|587.8|589|587.8|32
1630005900000|2021-08-26 19:25:00|588.8|587.5|589|587.8|589|587.8|588.8|587.5|991
1630006200000|2021-08-26 19:30:00|589.3|588|589.8|588.5|589.8|588.5|589.3|588|1
1630006500000|2021-08-26 19:35:00|590|588.8|590|588.8|590|588.8|589.8|588.5|5
1630006800000|2021-08-26 19:40:00|590.3|588.5|591.3|590|591.5|590|590.3|588.5|29
1630007100000|2021-08-26 19:45:00|591|589.8|591.8|590.5|591.8|590.5|591|589.8|14
1630007400000|2021-08-26 19:50:00|591.5|590.3|591.8|590.5|592|590.8|591.3|590|10
1630007700000|2021-08-26 19:55:00|591.5|590.3|591.5|590.3|591.8|590.5|591.5|590.3|9
1630008000000|2021-08-26 20:00:00|591.3|590|591.3|590|591.5|590.3|591.3|589.8|4
1630008300000|2021-08-26 20:05:00|591.5|590.3|591.5|590.3|591.5|590.3|591.3|590.3|12
1630008600000|2021-08-26 20:10:00|591.8|590.5|591.8|590.5|592.3|590.8|591.5|590.3|2
1630008900000|2021-08-26 20:15:00|592|590.3|592|590.5|592|590.8|591.5|590.3|0
1630009200000|2021-08-26 20:20:00|591.8|590.8|591.3|590|591.8|590.8|591.3|589.8|22
1630009500000|2021-08-26 20:25:00|591|589.8|590.8|589.5|591.3|590|590.5|589.3|4
1630009800000|2021-08-26 20:30:00|591|589.3|591|589.5|591|589.8|590.8|589.3|8
1630010100000|2021-08-26 20:35:00|590.8|589.8|590.8|589.5|590.8|589.8|590.5|589.3|13
1630010400000|2021-08-26 20:40:00|590.5|589.3|590.8|589.3|590.8|589.5|590.5|589|0
1630010700000|2021-08-26 20:45:00|591|589.5|591.5|590.3|591.5|590.3|590.8|589.5|38
1630011000000|2021-08-26 20:50:00|591.3|590|591.8|590.3|592|590.8|591.3|590|37
1630011300000|2021-08-26 20:55:00|591.5|590|591.8|590.5|592|590.5|591.5|590|18
1630011600000|2021-08-26 21:00:00|591.5|590.3|591|589|591.8|590.3|591|589|0
1630011900000|2021-08-26 21:05:00|590.3||591.3||591.3||590.3||1
1630012200000|2021-08-26 21:10:00|590.3|588.8|590.3|588.8|590.3|588.8|590.3|588.8|11
1630012500000|2021-08-26 21:15:00|591.5|589|591.8|589|591.8|589|591.5|589|0
1630012800000|2021-08-26 21:20:00|591.5|589.3|591.5|589.3|591.5|589.3|591.5|589.3|0
1630014000000|2021-08-26 21:40:00|||||||||100
1630014600000|2021-08-26 21:50:00||589.5||590.3||590.3||589.5|0
1630014900000|2021-08-26 21:55:00||589.8||589.3||589.8||589|0
1630026000000|2021-08-27 01:00:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588|3
1630026300000|2021-08-27 01:05:00|589.3|588|589.3|588|589.3|588|588.8|587.5|2
1630026600000|2021-08-27 01:10:00|589.5|588.3|589.5|588.3|589.8|588.5|589.3|588|2
1630026900000|2021-08-27 01:15:00|589.8|588|590.3|589|590.3|589|589.8|588|4
1630027200000|2021-08-27 01:20:00|590|588.8|589.8|588.5|590|589|589.5|588.3|7
1630027500000|2021-08-27 01:25:00|590|588.8|590|588.8|590.3|589|589.8|588.5|3
1630027800000|2021-08-27 01:30:00|590.3|588.5|590|588.8|590.3|589|589.8|588.5|2
1630028100000|2021-08-27 01:35:00|590.3|589|591.3|590|591.5|590|590|588.8|4
1630028400000|2021-08-27 01:40:00|591.5|589.8|591.5|590|591.5|590.3|591.3|589.8|3
1630028700000|2021-08-27 01:45:00|591.3|590.3|591|589.8|591.5|590.3|591|589.8|2
1630029000000|2021-08-27 01:50:00|591.3|590|591.3|589.8|591.5|590.3|591|589.8|1
1630029300000|2021-08-27 01:55:00|591.5|590|591.3|590|591.5|590.3|591.3|589.8|17
1630029600000|2021-08-27 02:00:00|591.5|590.3|592|590.8|592|590.8|591.3|590|35
1630029900000|2021-08-27 02:05:00|591.8|590.5|592.3|591|592.3|591|591.8|590.5|5
1630030200000|2021-08-27 02:10:00|592|590.8|592.3|591|592.5|591.3|592|590.8|3
1630030500000|2021-08-27 02:15:00|592|590.8|592.3|590.8|592.3|591|592|590.8|1
1630030800000|2021-08-27 02:20:00|592|591|592.3|591|592.3|591|592|590.5|5
1630031100000|2021-08-27 02:25:00|592.5|591.3|592.5|591.3|592.5|591.3|592.3|590.8|2
1630031400000|2021-08-27 02:30:00|592.8|591|592.8|591.5|592.8|591.5|592.3|591|2
1630031700000|2021-08-27 02:35:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|0
1630032000000|2021-08-27 02:40:00|592.3|591|592|590.8|592.5|591|592|590.5|2
1630032300000|2021-08-27 02:45:00|592.3|591|592|590.8|592.3|591|592|590.5|0
1630032600000|2021-08-27 02:50:00|592.3|590.5|592|590.8|592.3|591|592|590.5|5
1630032900000|2021-08-27 02:55:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590|1
1630033200000|2021-08-27 03:00:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|4
1630033500000|2021-08-27 03:05:00|591.8|590.5|592|590.8|592|590.8|591.8|590.3|501
1630033800000|2021-08-27 03:10:00|592.3|591|593.5|592.3|593.8|592.3|592.3|590.8|17
1630034100000|2021-08-27 03:15:00|593.8|592.5|593.8|592.5|593.8|592.5|593|591.8|9
1630034400000|2021-08-27 03:20:00|593.5|592.3|593.3|592|593.8|592.5|593.3|592|8
1630034700000|2021-08-27 03:25:00|593.5|592.3|593.5|592.3|593.5|592.3|593.3|592|0
1630035000000|2021-08-27 03:30:00|593.3|592|593.5|592.3|593.5|592.3|593.3|592|2
1630035300000|2021-08-27 03:35:00|593.3|592|593.3|592|593.5|592.3|593.3|592|26
1630035600000|2021-08-27 03:40:00|593.5|592.3|593.3|592|593.5|592.3|593.3|592|6
1630035900000|2021-08-27 03:45:00|593|591.8|593|591.8|593.3|592|592.8|591.5|3
1630036200000|2021-08-27 03:50:00|592.8|591.5|592.8|591.5|592.8|591.5|592.8|591.5|6
1630036500000|2021-08-27 03:55:00|592.5|591.3|592.8|591.3|592.8|591.5|592.5|591.3|520
1630036800000|2021-08-27 04:00:00|592.5|591.5|592.8|591.5|592.8|591.5|592.5|591.3|1
1630037100000|2021-08-27 04:05:00|593|591.3|592.8|591.5|593|591.5|592.8|591.3|3
1630037400000|2021-08-27 04:10:00|593|591.8|593|591.8|593|591.8|592.8|591.8|0
1630037700000|2021-08-27 04:15:00|592.8|591.5|593|591.8|593|591.8|592.8|591.5|1
1630038000000|2021-08-27 04:20:00|593.3|592|593|591.8|593.3|592|593|591.8|112
1630038300000|2021-08-27 04:25:00|592.8|591.5|592.8|591.5|593|591.5|592.8|591.5|50
1630038600000|2021-08-27 04:30:00|593|591.8|593|591.8|593|591.8|592.8|591.5|16
1630038900000|2021-08-27 04:35:00|592.8|591.5|592.8|591.5|593|591.8|592.8|591.5|18
1630039500000|2021-08-27 04:45:00|593|591.8|593|591.8|593|591.8|593|591.8|35
1630039800000|2021-08-27 04:50:00|593.3|592|593.5|592.3|593.5|592.3|593.3|592|38
1630040100000|2021-08-27 04:55:00|593.8|592.5|594|592.8|594|592.8|593.5|592.3|19
1630040400000|2021-08-27 05:00:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|8
1630040700000|2021-08-27 05:05:00|594.3|593|594|592.8|594.3|593|593.8|592.5|10
1630041000000|2021-08-27 05:10:00|594.3|593|594|592.8|594.3|593|594|592.8|0
1630041300000|2021-08-27 05:15:00|594.3|592.5|594|592.5|594.3|592.8|593.8|592.5|3
1630041600000|2021-08-27 05:20:00|593.8|592.8|594.3|593|594.5|593|593.8|592.5|3
1630041900000|2021-08-27 05:25:00|594|592.8|594.3|593|594.3|593|594|592.8|1
1630042200000|2021-08-27 05:30:00|594.5|593.3|595|593.8|595.3|594|594.3|593.3|20
1630042500000|2021-08-27 05:35:00|594.8|593.5|594.5|593.3|595|593.5|594.3|593|12
1630042800000|2021-08-27 05:40:00|594.8|593.5|595.5|594.3|595.8|594.5|594.5|593.3|20
1630043100000|2021-08-27 05:45:00|595|593.8|595.3|593.8|595.5|594|594.8|593.5|20
1630043400000|2021-08-27 05:50:00|595|593.5|594.8|593.5|595.3|593.5|594.8|593.5|2
1630043700000|2021-08-27 05:55:00|595|593.3|595.5|594.3|595.5|594.3|594.8|593.3|4
1630044000000|2021-08-27 06:00:00|595.3|594|595.8|594.3|595.8|594.5|595|593.8|52
1630044300000|2021-08-27 06:05:00|595.5|594.5|596|594.5|596|594.8|595.5|594|41
1630044600000|2021-08-27 06:10:00|595.8|594.8|596.5|595.3|596.5|595.3|595.8|594.5|22
1630044900000|2021-08-27 06:15:00|596.3|595|595.8|594.5|596.5|595.3|595.8|594.3|167
1630045200000|2021-08-27 06:20:00|595.5|594.3|596|594.8|596|594.8|595.5|594.3|119
1630045500000|2021-08-27 06:25:00|595.8|594.5|596.3|595|596.3|595|595.8|594.5|10
1630045800000|2021-08-27 06:30:00|596.5|595.3|596.3|595|596.5|595.3|595.8|594.5|41
1630046100000|2021-08-27 06:35:00|596.5|595.3|595.8|594.3|596.5|595.3|595.5|594.3|665
1630046400000|2021-08-27 06:40:00|595.5|594.5|595.8|594.5|596.3|595|595.5|594.3|102
1630046700000|2021-08-27 06:45:00|596|594.8|596.3|595|596.8|595.3|595.8|594.5|34
1630047000000|2021-08-27 06:50:00|596.5|595.3|596.3|595|596.8|595.3|596.3|594.8|54
1630047300000|2021-08-27 06:55:00|596|594.8|596|594.8|596.3|595|595.8|594.3|112
1630047600000|2021-08-27 07:00:00|595.8|594.5|597.3|596|597.3|596|595.8|594.5|101
1630047900000|2021-08-27 07:05:00|597.5|596.3|597.5|596.3|597.8|596.3|597.3|596|77
1630048200000|2021-08-27 07:10:00|597.3|596|597.5|596.3|597.8|596.5|597.3|596|33
1630048500000|2021-08-27 07:15:00|597.8|596.5|597.8|596.3|597.8|596.5|597.3|596|228
1630048800000|2021-08-27 07:20:00|597.5|596|597.5|596.3|597.5|596.3|597.3|596|163
1630049100000|2021-08-27 07:25:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|187
1630049400000|2021-08-27 07:30:00|598|596.8|598|596.5|598|596.8|597.5|596.3|96
1630049700000|2021-08-27 07:35:00|597.8|596.8|598.3|597|598.5|597.3|597.8|596.5|91
1630050000000|2021-08-27 07:40:00|598.5|597.3|598.3|597|598.5|597.3|598.3|597|139
1630050300000|2021-08-27 07:45:00|598.5|597.3|597.5|596.3|598.5|597.3|597.5|596.3|96
1630050600000|2021-08-27 07:50:00|597.3|596|597.3|596|597.3|596|597|595.8|101
1630050900000|2021-08-27 07:55:00|597.5|596.3|596.8|595.5|597.8|596.5|596.8|595.5|59
1630051200000|2021-08-27 08:00:00|597|595.8|597.3|596|597.5|596.3|596.8|595.5|169
1630051500000|2021-08-27 08:05:00|597|595.8|596.8|595.5|597.3|595.8|596.3|595|93
1630051800000|2021-08-27 08:10:00|596.3|595|596.3|595|596.5|595.3|596|594.8|239
1630052100000|2021-08-27 08:15:00|596.5|595.3|596.8|595.5|597|595.8|596.3|595.3|124
1630052400000|2021-08-27 08:20:00|596.5|595.3|596.8|595.5|597|595.8|596.3|594.8|277
1630052700000|2021-08-27 08:25:00|597|595.3|596.8|595.5|597.3|596|596.5|595.3|370
1630053000000|2021-08-27 08:30:00|596.5|595.3|594|592.8|596.5|595.3|593.8|592.5|955
1630053300000|2021-08-27 08:35:00|594.3|593|593.3|591.8|594.3|593|592.8|591.5|620
1630053600000|2021-08-27 08:40:00|593|592|594.3|593|594.5|593|593|591.5|430
1630053900000|2021-08-27 08:45:00|594.5|593.3|593.8|592.5|594.8|593.3|593.8|592.5|173
1630054200000|2021-08-27 08:50:00|594|592.8|593.8|592.5|594.3|592.8|593.5|592.3|78
1630054500000|2021-08-27 08:55:00|594|592.3|594|592.8|594|592.8|593.5|592.3|66
1630054800000|2021-08-27 09:00:00|594.3|593|593.5|592.3|594.3|593|593.3|592|40
1630055100000|2021-08-27 09:05:00|593.8|592|595|593.8|595|593.8|593.5|592|374
1630055400000|2021-08-27 09:10:00|594.8|593.5|595|593.8|595.3|594|594.8|593.5|217
1630055700000|2021-08-27 09:15:00|595.3|594|595.8|594.5|596|594.8|595.3|594|102
1630056000000|2021-08-27 09:20:00|596|594.8|595.5|594.3|596.5|595.3|595.5|594.3|65
1630056300000|2021-08-27 09:25:00|595.8|594.5|596|594.8|596.3|594.8|595.8|594.5|102
1630056600000|2021-08-27 09:30:00|596.3|595|596|594.8|596.3|595|596|594.8|98
1630056900000|2021-08-27 09:35:00|596.3|595|596.3|594.8|596.3|595|595.8|594.5|110
1630057200000|2021-08-27 09:40:00|596|595|595.5|594.3|596|595|595.3|594|147
1630057500000|2021-08-27 09:45:00|595.3|594|596|594.8|596.3|595|595.3|594|18043
1630057800000|2021-08-27 09:50:00|595.8|594.5|595.8|594.5|595.8|594.8|595.5|594.3|216
1630058100000|2021-08-27 09:55:00|596|594.3|596.5|595.3|596.5|595.3|595.8|594.3|879
1630058400000|2021-08-27 10:00:00|596.8|595.5|597|595.8|597|595.8|596.3|595|370
1630058700000|2021-08-27 10:05:00|596.8|595.5|596.3|595|597|595.8|596.3|594.8|447
1630059000000|2021-08-27 10:10:00|596.5|595.3|595.8|594.5|596.5|595.3|595.8|594.5|403
1630059300000|2021-08-27 10:15:00|595.5|594.3|596.3|595|596.3|595|595.5|594.3|751
1630059600000|2021-08-27 10:20:00|596|594.8|596.3|595|596.3|595|596|594.8|402
1630059900000|2021-08-27 10:25:00|596|594.8|595.8|594.5|596.3|595|595.5|594.3|708
1630060200000|2021-08-27 10:30:00|595.5|594.3|596|594.8|596|594.8|595.5|594.3|624
1630060500000|2021-08-27 10:35:00|595.8|594.5|595|593.8|596|594.8|595|593.8|249
1630060800000|2021-08-27 10:40:00|594.8|593.5|595.8|594.5|596|594.8|594.8|593.5|334
1630061100000|2021-08-27 10:45:00|596|594.8|595.5|594.3|596|594.8|595.5|594.3|422
1630061400000|2021-08-27 10:50:00|595.8|594.5|596|594.8|596|594.8|595.5|594.3|295
1630061700000|2021-08-27 10:55:00|596.3|595|596.3|595|596.8|595.5|596.3|595|278
1630062000000|2021-08-27 11:00:00|596.5|594.8|595.8|594.5|596.5|594.8|595.5|594.3|155
1630062300000|2021-08-27 11:05:00|596|594.8|595.8|594.5|596|594.8|595.8|594.3|102
1630062600000|2021-08-27 11:10:00|595.5|594.3|596|594.8|596|594.8|595.5|594.3|46
1630062900000|2021-08-27 11:15:00|596.3|595|596.3|595|596.8|595.3|596.3|594.8|51
1630063200000|2021-08-27 11:20:00|596.5|595.3|596|594.8|596.5|595.3|595.8|594.3|117
1630063500000|2021-08-27 11:25:00|595.8|594.5|596.3|595|596.3|595|595.8|594.5|3163
1630063800000|2021-08-27 11:30:00|596.5|595.3|596.5|595.3|596.8|595.5|596.3|595|108
1630064100000|2021-08-27 11:35:00|596.8|595|597.3|596|597.3|596|596.8|595|64
1630064400000|2021-08-27 11:40:00|597|595.8|597.3|596|597.3|596|597|595.8|23
1630064700000|2021-08-27 11:45:00|597|595.8|596.5|595.3|597|596|596.3|595|71
1630065000000|2021-08-27 11:50:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|163
1630065300000|2021-08-27 11:55:00|597|595.8|597.3|596|597.8|596.5|597|595.8|113
1630065600000|2021-08-27 12:00:00|597.5|596.3|598|596.8|598.3|597|597.3|596|288
1630065900000|2021-08-27 12:05:00|598.3|597|598|596.8|598.3|597|597.8|596.5|329
1630066200000|2021-08-27 12:10:00|597.8|596.5|598.5|597|598.5|597.3|597.8|596.5|97
1630066500000|2021-08-27 12:15:00|598.8|597.3|598.8|597.5|599.5|598.3|598.5|597|302
1630066800000|2021-08-27 12:20:00|599|597.8|598.5|597.3|599|597.8|598.5|597.3|194
1630067100000|2021-08-27 12:25:00|598.8|597.5|598.8|597.5|599|597.8|598.3|597|453
1630067400000|2021-08-27 12:30:00|599|597.8|599|597.8|599.5|598.3|598.8|597.5|41
1630067700000|2021-08-27 12:35:00|598.8|597.5|599.5|598.3|599.5|598.3|598.8|597.5|47
1630068000000|2021-08-27 12:40:00|599.3|598|599.3|598|599.5|598.3|599|597.8|156
1630068300000|2021-08-27 12:45:00|599|597.8|599|597.8|599.5|598.3|598.8|597.5|96
1630068600000|2021-08-27 12:50:00|599.3|598|599|597.8|599.5|598.3|599|597.8|387
1630068900000|2021-08-27 12:55:00|598.8|597.5|598.8|597.5|599|597.8|598.5|597|444
1630069200000|2021-08-27 13:00:00|599|597.8|599|597.8|600|598.8|598.5|597.3|294
1630069500000|2021-08-27 13:05:00|598.8|597.5|598.5|597.3|599.3|598|597.8|596.5|195
1630069800000|2021-08-27 13:10:00|598.3|597|598.5|597.3|598.5|597.3|598|596.5|114
1630070100000|2021-08-27 13:15:00|598.3|597|598.3|597|598.8|597.3|598|596.8|177
1630070400000|2021-08-27 13:20:00|598.5|596.8|597.8|596.5|598.5|597|597.5|596.3|92
1630070700000|2021-08-27 13:25:00|597.5|596.3|597.3|596|597.8|596.5|597|595.8|783
1630071000000|2021-08-27 13:30:00|597|595.8|597|595.8|598.3|597|597|595.8|132
1630071300000|2021-08-27 13:35:00|597.3|596|598.3|597|598.5|597.3|597|595.8|61
1630071600000|2021-08-27 13:40:00|598|596.8|598|596.8|598.8|597.5|597.8|596.5|104
1630071900000|2021-08-27 13:45:00|598.3|597|598.8|597.5|599.3|598|598.3|597|71
1630072200000|2021-08-27 13:50:00|599|597.3|599|597.8|599.5|598.3|598.5|597|95
1630072500000|2021-08-27 13:55:00|599.3|598|598.8|597.5|599.3|598|598|596.8|209
1630072800000|2021-08-27 14:00:00|598.5|597.3|598.5|597.3|599.8|598.3|598|596.5|173
1630073100000|2021-08-27 14:05:00|598.8|597.5|597|595.8|599|597.5|596.8|595.5|651
1630073400000|2021-08-27 14:10:00|597.3|596|597.5|596.3|598.3|597|597|595.8|248
1630073700000|2021-08-27 14:15:00|597.3|596|598|596.8|598|596.8|596.8|595.5|210
1630074000000|2021-08-27 14:20:00|598.3|596.5|598.8|597.5|599.5|598.3|598|596.5|215
1630074300000|2021-08-27 14:25:00|599|597.8|598.5|597.3|599.3|598|597.8|596.5|120
1630074600000|2021-08-27 14:30:00|598.8|597.5|598.5|597|599.8|598.3|598|596.8|257
1630074900000|2021-08-27 14:35:00|598.8|597.3|598|596.8|598.8|597.5|598|596.5|594
1630075200000|2021-08-27 14:40:00|598.3|597|597.3|596|598.5|597.3|597.3|596|142
1630075500000|2021-08-27 14:45:00|597.5|596.3|598.3|597|598.5|597.3|597.3|596|145
1630075800000|2021-08-27 14:50:00|598.5|596.8|599.3|598|599.5|598.3|597.8|596.5|567
1630076100000|2021-08-27 14:55:00|599.5|597.8|598.8|597.5|599.5|597.8|598|596.8|160
1630076400000|2021-08-27 15:00:00|599|597.8|598|596.8|599|597.8|597.8|596.5|105
1630076700000|2021-08-27 15:05:00|598.3|597|598|596.8|598.5|597.3|597.8|596.5|159
1630077000000|2021-08-27 15:10:00|598.3|597|598.5|597.3|598.5|597.3|598|596.5|953
1630077300000|2021-08-27 15:15:00|598.8|597|598|596.8|598.8|597.3|597.8|596.5|75
1630077600000|2021-08-27 15:20:00|598.3|596.5|599.3|598|599.3|598|597.8|596.5|228
1630077900000|2021-08-27 15:25:00|599|597.8|599|597.8|599.5|598.3|599|597.8|932
1630078200000|2021-08-27 15:30:00|598.8|597.5|599.5|598|599.8|598.5|598.5|597.3|650
1630078500000|2021-08-27 15:35:00|599.3|598.3|600|598.5|600|598.8|599.3|598.3|105
1630078800000|2021-08-27 15:40:00|600.3|598.8|600.5|599.3|600.8|599.5|600|598.8|585
1630079100000|2021-08-27 15:45:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|762
1630079400000|2021-08-27 15:50:00|601.3|600|600.5|599.3|601.5|600.3|600.5|599.3|988
1630079700000|2021-08-27 15:55:00|600.8|599.5|600|598.8|600.8|599.5|599.8|598.5|118
1630080000000|2021-08-27 16:00:00|600.3|599|599.8|598.5|600.5|599.3|599.5|598.3|276
1630080300000|2021-08-27 16:05:00|600|598.3|599.3|598|600|598.5|599.3|598|901
1630080600000|2021-08-27 16:10:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|161
1630080900000|2021-08-27 16:15:00|600|598.8|600|598.8|600.3|599|599.8|598.5|110
1630081200000|2021-08-27 16:20:00|600.3|599|600.3|599|600.5|599.3|600|598.8|80
1630081500000|2021-08-27 16:25:00|600.5|598.8|600.3|599|600.5|599|600|598.8|50
1630081800000|2021-08-27 16:30:00|600|598.8|600.3|599|600.3|599|600|598.8|178
1630082100000|2021-08-27 16:35:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|78
1630082400000|2021-08-27 16:40:00|600.3|599|600.3|599|600.5|599.3|600.3|599|110
1630082700000|2021-08-27 16:45:00|600.5|599.3|600|598.8|600.5|599.3|599.8|598.5|65
1630083000000|2021-08-27 16:50:00|600.3|599|600.3|599|600.5|599.3|600|598.8|63
1630083300000|2021-08-27 16:55:00|600|598.8|599.8|598.5|600|599|599.8|598.5|80
1630083600000|2021-08-27 17:00:00|600|598.8|599.3|598|600|598.8|599.3|598|107
1630083900000|2021-08-27 17:05:00|599.5|598.3|599.5|598|599.5|598.3|599.3|598|76
1630084200000|2021-08-27 17:10:00|599.3|598.3|599|597.5|599.5|598.3|598.8|597.5|125
1630084500000|2021-08-27 17:15:00|598.8|597.8|599|597.8|599.3|598|598.8|597.5|38
1630084800000|2021-08-27 17:20:00|598.8|597.5|599.5|598.3|599.8|598.3|598.8|597.5|39
1630085100000|2021-08-27 17:25:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|31
1630085400000|2021-08-27 17:30:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|31
1630085700000|2021-08-27 17:35:00|599.8|598|600|598.8|600.3|598.8|599.5|598|8
1630086000000|2021-08-27 17:40:00|600.3|599|600|598.8|600.5|599.3|600|598.8|9200
1630086300000|2021-08-27 17:45:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|93
1630086600000|2021-08-27 17:50:00|600.3|599|600.3|599|600.5|599.3|600|598.8|130
1630086900000|2021-08-27 17:55:00|600.5|599.3|600.5|599.3|600.5|599.3|600|598.8|141
1630087200000|2021-08-27 18:00:00|600.3|599|600|598.8|600.3|599|599.8|598.5|200
1630087500000|2021-08-27 18:05:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|252
1630087800000|2021-08-27 18:10:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|152
1630088100000|2021-08-27 18:15:00|600.3|599|600.3|598.8|600.3|599|599.8|598.5|191
1630088400000|2021-08-27 18:20:00|600|599|600.8|599.5|600.8|599.5|600|598.8|263
1630088700000|2021-08-27 18:25:00|600.5|599.3|601|599.5|601|599.8|600|598.8|279
1630089000000|2021-08-27 18:30:00|600.8|599.3|600.8|599.5|601|599.8|600.5|599.3|241
1630089300000|2021-08-27 18:35:00|601|599.8|601|599.8|601|599.8|600.8|599.5|204
1630089600000|2021-08-27 18:40:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|15
1630089900000|2021-08-27 18:45:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|31
1630090200000|2021-08-27 18:50:00|600.8|599.3|600.5|599.3|600.8|599.5|600.3|599|102
1630090500000|2021-08-27 18:55:00|600.3|599|600|598.8|600.5|599|600|598.8|18
1630090800000|2021-08-27 19:00:00|600.3|599|600.3|599|600.3|599|600|598.8|29
1630091100000|2021-08-27 19:05:00|600|598.8|600|598.8|600.3|598.8|600|598.8|0
1630091700000|2021-08-27 19:15:00|600.3|599|600.3|599|600.3|599|600.3|599|2
1630092000000|2021-08-27 19:20:00|600|598.8|600|598.8|600.3|599|600|598.8|7
1630092300000|2021-08-27 19:25:00|600.3|599|600|598.8|600.3|599|600|598.8|111
1630092600000|2021-08-27 19:30:00|600.3|599|600.5|599.3|600.5|599.3|600|599|5
1630092900000|2021-08-27 19:35:00||599||599.3||599.3||599|21
1630093200000|2021-08-27 19:40:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|6
1630093500000|2021-08-27 19:45:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|1
1630093800000|2021-08-27 19:50:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.5|3
1630094100000|2021-08-27 19:55:00|601|599.8|601|599.8|601|599.8|600.8|599.5|16
1630094400000|2021-08-27 20:00:00||599.5||599.8||599.8||599.5|8
1630094700000|2021-08-27 20:05:00||599.5||599.8||599.8||599.5|1
1630095000000|2021-08-27 20:10:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|38
1630095300000|2021-08-27 20:15:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599.3|25
1630095600000|2021-08-27 20:20:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|36
1630095900000|2021-08-27 20:25:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|161
1630096200000|2021-08-27 20:30:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|11
1630096500000|2021-08-27 20:35:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.3|7
1630096800000|2021-08-27 20:40:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599|43
1630097100000|2021-08-27 20:45:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|112
1630097400000|2021-08-27 20:50:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|478
1630097700000|2021-08-27 20:55:00|600.3|599|600.8|599|600.8|599.3|600.3|598.8|64
1630285200000|2021-08-30 01:00:00|606.8|605.5|604.8|603.5|606.8|605.5|604.8|603.5|11
1630285500000|2021-08-30 01:05:00|605|603.3|604|602.5|605|603.5|603.8|602.5|93
1630285800000|2021-08-30 01:10:00|604.3|602.8|604.3|603|604.8|603.3|604|602.5|32
1630286100000|2021-08-30 01:15:00|604|602.8|604.8|603.5|604.8|603.5|603.5|602.3|33
1630286400000|2021-08-30 01:20:00|605|603.3|604.3|603|605|603.8|604.3|603|17
1630286700000|2021-08-30 01:25:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|10
1630287000000|2021-08-30 01:30:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|14
1630287300000|2021-08-30 01:35:00|604.3|603|603|601.8|604.3|603|602.8|601.5|42
1630287600000|2021-08-30 01:40:00|602.8|601.5|602.8|601.5|603|601.8|602.3|601|192
1630287900000|2021-08-30 01:45:00|603|601.3|603.8|602.5|604|602.8|603|601.3|58
1630288200000|2021-08-30 01:50:00|604|602.8|604|602.8|604.5|603.3|604|602.8|3
1630288500000|2021-08-30 01:55:00|604.3|603|603.8|602.5|604.5|603|603.5|602.3|125
1630288800000|2021-08-30 02:00:00|604|602.8|604.8|603.5|604.8|603.5|603.8|602.5|3
1630289100000|2021-08-30 02:05:00|604.5|603.3|604.5|603|604.8|603.5|604.3|603|29
1630289400000|2021-08-30 02:10:00|604.3|603.3|604.5|603.3|604.5|603.3|603.8|602.5|14
1630289700000|2021-08-30 02:15:00|604.8|603.5|604.8|603.5|605|603.5|604.3|603|21
1630290000000|2021-08-30 02:20:00|605|603.8|605.5|604.3|605.8|604.3|604.8|603.5|33
1630290300000|2021-08-30 02:25:00|605.3|604|605.8|604.5|606|604.8|605.3|604|9
1630290600000|2021-08-30 02:30:00|605.5|604.3|606|604.8|606.5|605.3|605.3|604|20
1630290900000|2021-08-30 02:35:00|606.3|605|605.5|604|606.3|605|605|603.8|18
1630291200000|2021-08-30 02:40:00|605.3|604.3|605.3|604|605.5|604.3|605.3|604|0
1630291500000|2021-08-30 02:45:00|605.5|604.3|605.8|604.3|605.8|604.5|605.3|604|2
1630291800000|2021-08-30 02:50:00|605.5|604.5|605.3|604|605.8|604.5|605.3|604|0
1630292100000|2021-08-30 02:55:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|9
1630292400000|2021-08-30 03:00:00|605.5|604.3|605|603.8|605.5|604.3|604.8|603.5|12
1630292700000|2021-08-30 03:05:00|605.3|604|605.3|603.8|605.8|604.3|605|603.8|3
1630293000000|2021-08-30 03:10:00|605.5|604|604.5|603.3|605.5|604.3|604.5|603.3|75
1630293300000|2021-08-30 03:15:00|604.8|603.5|604.5|603|604.8|603.5|604.3|603|18
1630293600000|2021-08-30 03:20:00|604.3|603.3|605|603.8|605.3|604|604.3|603|23
1630293900000|2021-08-30 03:25:00|604.8|603.5|605.3|604|605.3|604|604.8|603.5|54
1630294200000|2021-08-30 03:30:00|605.5|603.8|605.5|604.3|605.5|604.3|605.3|603.8|44
1630294500000|2021-08-30 03:35:00|605.8|604|606|604.8|606.3|605|605.8|604|2
1630294800000|2021-08-30 03:40:00|605.8|604.5|606|604.8|606|604.8|605.8|604.5|30
1630295100000|2021-08-30 03:45:00|605.8|604.5|605.5|604.3|605.8|604.8|605.5|604.3|21
1630295400000|2021-08-30 03:50:00|605.8|604.5|605.8|604.5|606|604.5|605.5|604.3|10
1630295700000|2021-08-30 03:55:00|605.5|604.3|605.5|604.3|605.5|604.5|605.5|604.3|1
1630296000000|2021-08-30 04:00:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|50
1630296300000|2021-08-30 04:05:00|605|603.8|605.3|604|605.3|604|605|603.8|825
1630296600000|2021-08-30 04:10:00|605|603.8|605|603.8|605.3|604|605|603.8|1375
1630296900000|2021-08-30 04:15:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|208
1630297200000|2021-08-30 04:20:00|604.3|603|604.3|603|604.5|603|604|602.8|8
1630297500000|2021-08-30 04:25:00|604.5||604.3||604.5||604.3||253
1630297800000|2021-08-30 04:30:00|604|602.8|604.3|602.8|604.3|603|604|602.8|247
1630298100000|2021-08-30 04:35:00|604|603|604.3|602.8|604.3|603|604|602.8|0
1630298400000|2021-08-30 04:40:00|604|603|604.5|603|604.5|603.3|604|602.8|85
1630298700000|2021-08-30 04:45:00||603.3||603.3||603.3||603|0
1630299000000|2021-08-30 04:50:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.5|46
1630299300000|2021-08-30 04:55:00|604.5|603.3|604.8|603.3|604.8|603.5|604.5|603.3|9
1630299600000|2021-08-30 05:00:00|604.5|603.5|604.5|603.3|604.5|603.5|604.5|603|1051
1630299900000|2021-08-30 05:05:00|604.3|603|604.5|603.3|604.8|603.3|604.3|603|6
1630300200000|2021-08-30 05:10:00|604.8|603|604.3|602.8|604.8|603.3|604|602.8|34
1630300500000|2021-08-30 05:15:00|604|603|604.3|603|604.3|603|603.8|602.5|53
1630300800000|2021-08-30 05:20:00|604.5|603.3|605.3|603.8|605.3|604|604.3|603|531
1630301100000|2021-08-30 05:25:00|605.5|604|605.3|604|605.5|604.3|605.3|604|16
1630301400000|2021-08-30 05:30:00|605.5|604.3|606|604.5|606|604.8|605.3|604|28
1630301700000|2021-08-30 05:35:00|605.8|604.8|605.3|604|606|604.8|605.3|604|88
1630302000000|2021-08-30 05:40:00|605.5|604.3|605.3|603.8|605.8|604.5|605.3|603.8|4
1630302300000|2021-08-30 05:45:00|605.5|604|604.8|603.5|605.5|604|604.8|603.5|28
1630302600000|2021-08-30 05:50:00|604.5|603.3|603.3|602|604.8|603.3|603|601.8|107
1630302900000|2021-08-30 05:55:00|603.5|601.8|604.3|602.8|604.5|603.3|603|601.8|42
1630303200000|2021-08-30 06:00:00|604|603|604.5|603.3|605|603.8|604|602.8|9
1630303500000|2021-08-30 06:05:00|604.8|603.5|604.8|603.3|604.8|603.5|604.5|603.3|23
1630303800000|2021-08-30 06:10:00|604.5|603.5|603.8|602.5|604.8|603.5|603.8|602.3|15
1630304100000|2021-08-30 06:15:00|604|602.8|604|602.8|604|602.8|603.5|602.3|44
1630304400000|2021-08-30 06:20:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|0
1630304700000|2021-08-30 06:25:00|603.8|602.5|604|602.5|604|602.5|603.3|602|57
1630305000000|2021-08-30 06:30:00|603.8|602.3|603.3|602|604|602.3|603|601.8|48
1630305300000|2021-08-30 06:35:00|603|601.8|603|601.8|603.5|602.3|602.8|601.5|26
1630305600000|2021-08-30 06:40:00|602.8|601.5|602.5|601|603|601.8|602.3|601|19
1630305900000|2021-08-30 06:45:00|602.8|601.3|602.8|601.3|602.8|601.5|602.3|601|2
1630306200000|2021-08-30 06:50:00|602.5|601|602.5|601.3|602.8|601.3|602|600.8|141
1630306500000|2021-08-30 06:55:00|602.8|601|603.3|602|603.5|602|602.5|601|136
1630306800000|2021-08-30 07:00:00|603.5|602.3|603.8|602.3|604|602.5|603.3|602|34
1630307100000|2021-08-30 07:05:00|603.5|602.5|603.3|602|604|602.8|603.3|602|44
1630307400000|2021-08-30 07:10:00|603|601.8|603|601.8|603.3|602|602.5|601.3|108
1630307700000|2021-08-30 07:15:00|602.8|601.5|602.3|601|603|601.8|602.3|600.8|189
1630308000000|2021-08-30 07:20:00|602|600.8|602|600.5|602.3|601|601.8|600.5|81
1630308300000|2021-08-30 07:25:00|601.8|600.8|601.8|600.3|602.3|601|601.5|600.3|122
1630308600000|2021-08-30 07:30:00|601.5|600.5|602|600.8|602.5|601.3|601.5|600.3|83
1630308900000|2021-08-30 07:35:00|601.8|600.5|601.5|600|602.3|600.8|601.3|600|744
1630309200000|2021-08-30 07:40:00|601.3|600.3|601.3|600|601.5|600.3|601|599.8|5602
1630309500000|2021-08-30 07:45:00|601|599.8|600|598.8|601|599.8|599.8|598.5|523
1630309800000|2021-08-30 07:50:00|599.8|598.5|600.3|598.8|600.3|598.8|599.3|597.8|260
1630310100000|2021-08-30 07:55:00|600|599|600.3|599|600.3|599|599.5|598.3|212
1630310400000|2021-08-30 08:00:00|600.5|599.3|600.8|599.5|600.8|599.5|600|598.8|211
1630310700000|2021-08-30 08:05:00|600.5|599.3|600.8|599.3|601.3|600|600.5|599.3|52
1630311000000|2021-08-30 08:10:00|600.5|599|601.5|600|601.5|600.3|600.3|599|39
1630311300000|2021-08-30 08:15:00|601.3|600.3|601.8|600.5|602|600.8|601.3|600|60
1630311600000|2021-08-30 08:20:00|601.5|600.3|601|599.8|601.8|600.5|601|599.8|40
1630311900000|2021-08-30 08:25:00|600.8|599.5|600|598.8|601|599.5|599.8|598.5|1004
1630312200000|2021-08-30 08:30:00|600.3|599|598.3|596.8|600.3|599|598|596.8|963
1630312500000|2021-08-30 08:35:00|598|597|598|596.5|598.5|597.3|597.8|596.3|159
1630312800000|2021-08-30 08:40:00|598.3|596.8|599|597.8|599.3|597.8|597.8|596.5|92
1630313100000|2021-08-30 08:45:00|599.3|597.5|600|598.8|601.8|600.5|599|597.5|902
1630313400000|2021-08-30 08:50:00|600.3|599|600|598.8|600.5|599|599.3|598|140
1630313700000|2021-08-30 08:55:00|600.3|599|600|598.5|600.5|599.3|599.8|598.5|54
1630314000000|2021-08-30 09:00:00|599.8|598.8|599.3|598|600|598.8|599|597.8|26
1630314300000|2021-08-30 09:05:00|599.5|598.3|600.3|598.8|600.5|599.3|599.5|598.3|721
1630314600000|2021-08-30 09:10:00|600|599|601|599.8|601|599.8|600|598.8|691
1630314900000|2021-08-30 09:15:00|600.8|599.5|600|598.8|601|599.8|599.8|598.3|343
1630315200000|2021-08-30 09:20:00|599.8|598.5|599.5|598.3|600.3|598.8|599.5|598|222
1630315500000|2021-08-30 09:25:00|599.8|598|599.8|598.5|600|598.5|599.5|598|18
1630315800000|2021-08-30 09:30:00|599.5|598.3|599.8|598.5|600.3|599|599.5|598.3|28
1630316100000|2021-08-30 09:35:00|600|598.8|599.3|598|600|598.8|599.3|598|124
1630316400000|2021-08-30 09:40:00|599.5|598.3|600|598.8|600|598.8|599|597.8|525
1630316700000|2021-08-30 09:45:00|600.3|599|601.3|600|601.5|600.3|600|598.8|71
1630317000000|2021-08-30 09:50:00|601.5|600.3|601.8|600.5|602|600.8|601.3|600|75
1630317300000|2021-08-30 09:55:00|601.5|600.3|602|600.8|602.3|601|601.5|600.3|122
1630317600000|2021-08-30 10:00:00|602.3|601|601.8|600.5|602.3|601|601.5|600.3|196
1630317900000|2021-08-30 10:05:00|601.5|600.3|601.5|600|602|600.8|601.5|600|162
1630318200000|2021-08-30 10:10:00|601.3|600.3|601|599.8|601.5|600.3|601|599.5|413
1630318500000|2021-08-30 10:15:00|601.3|600|600.8|599.5|601.5|600.3|600.8|599.5|150
1630318800000|2021-08-30 10:20:00|600.5|599.3|601.5|600.3|601.5|600.3|600.5|599.3|39
1630319100000|2021-08-30 10:25:00|601.8|600.5|602|600.8|602.3|601|601.3|600|54
1630319400000|2021-08-30 10:30:00|602.3|601|602.8|601.5|603|601.8|602.3|601|36
1630319700000|2021-08-30 10:35:00|603|601.8|602.5|601.3|603.3|601.8|602.3|601|281
1630320000000|2021-08-30 10:40:00|602.8|601|602.5|601.3|602.8|601.3|602.3|601|11
1630320300000|2021-08-30 10:45:00|602.3|601|601.8|600.5|602.5|601.3|601.8|600.5|68
1630320600000|2021-08-30 10:50:00|602|600.8|602.5|601.3|602.8|601.3|601.8|600.8|611
1630320900000|2021-08-30 10:55:00|602.8|601|602.8|601.5|603|601.8|602.5|601|39
1630321200000|2021-08-30 11:00:00|602.5|601.3|601.8|600.3|602.5|601.3|601.5|600.3|51
1630321500000|2021-08-30 11:05:00|601.5|600.5|602|600.5|602|600.8|601.5|600.3|37
1630321800000|2021-08-30 11:10:00|602.3|600.8|602.5|601.3|602.8|601.3|602|600.8|50
1630322100000|2021-08-30 11:15:00|602.8|601|602.5|601.3|602.8|601.5|602.5|601|90
1630322400000|2021-08-30 11:20:00|602.8|601|602.8|601.5|602.8|601.5|602.5|601|15
1630322700000|2021-08-30 11:25:00|603|601.8|603.3|602|603.5|602.3|602.8|601.5|39
1630323000000|2021-08-30 11:30:00|603.5|601.8|603.3|602|603.5|602.3|603|601.8|33
1630323300000|2021-08-30 11:35:00|603|601.8|603.8|602.3|603.8|602.5|603|601.8|70
1630323600000|2021-08-30 11:40:00|603.5|602|603.5|602.3|603.8|602.5|603.5|602|23
1630323900000|2021-08-30 11:45:00|603.8|602.5|604|602.5|604|602.8|603.5|602|20
1630324200000|2021-08-30 11:50:00|603.8|602.8|604|602.8|604|602.8|603.8|602.5|10
1630324500000|2021-08-30 11:55:00|603.8|602.5|604|602.8|604.3|602.8|603.5|602.3|24
1630324800000|2021-08-30 12:00:00|603.8|602.5|604.3|603|604.5|603|603.8|602.3|50
1630325100000|2021-08-30 12:05:00|604|602.8|603.8|602.3|604.3|603|603.5|602.3|67
1630325400000|2021-08-30 12:10:00|603.5|602.5|603|601.8|603.8|602.5|603|601.8|44
1630325700000|2021-08-30 12:15:00|603.3|602|603.8|602.5|604.3|603|603|601.8|93
1630326000000|2021-08-30 12:20:00|603.5|602.3|603.5|602.3|604|602.8|603.5|602|48
1630326300000|2021-08-30 12:25:00|603.8|602|604.3|602.8|604.3|603|603.5|602|76
1630326600000|2021-08-30 12:30:00|604|603|603.8|602.5|604.3|603|603.8|602.5|93
1630326900000|2021-08-30 12:35:00|604|602.8|604|602.5|604|602.8|603.8|602.3|64
1630327200000|2021-08-30 12:40:00|603.8|602.8|604.3|603|604.5|603|603.8|602.5|145
1630327500000|2021-08-30 12:45:00|604.5|603.3|605.3|604|605.3|604|604.3|603.3|135
1630327800000|2021-08-30 12:50:00|605|603.8|604.8|603.5|605.5|604|604.8|603.5|86
1630328100000|2021-08-30 12:55:00|605|603.8|605.3|603.8|605.5|604.3|604.8|603.5|124
1630328400000|2021-08-30 13:00:00|605.5|604|606.3|604.8|606.3|605|604.8|603.5|247
1630328700000|2021-08-30 13:05:00|606|604.5|604.5|603.3|606|604.8|604|602.8|126
1630329000000|2021-08-30 13:10:00|604.8|603.5|604.3|602.8|604.8|603.5|603.3|602|214
1630329300000|2021-08-30 13:15:00|604|603|602.8|601.5|604.5|603.3|602.5|601.3|284
1630329600000|2021-08-30 13:20:00|603|601.8|602|600.8|603|601.8|601.5|600.3|387
1630329900000|2021-08-30 13:25:00|602.3|601|601.8|600.5|602.3|601|601.5|600.3|233
1630330200000|2021-08-30 13:30:00|601.5|600.3|600.3|599|602.3|601|599.8|598.5|370
1630330500000|2021-08-30 13:35:00|600.5|598.8|598.3|597|600.5|599.3|598.3|597|822
1630330800000|2021-08-30 13:40:00|598.5|597.3|598.8|597.5|599.5|598.3|597.8|596.3|210
1630331100000|2021-08-30 13:45:00|599|597.3|599.3|598|600.8|599.5|598.5|597|319
1630331400000|2021-08-30 13:50:00|599.5|598.3|598.8|597.5|599.8|598.5|598.8|597.5|139
1630331700000|2021-08-30 13:55:00|598.5|597.3|599|597.8|600|598.8|598|596.8|105
1630332000000|2021-08-30 14:00:00|599.3|598|598.5|597.3|599.8|598.5|598.5|597|138
1630332300000|2021-08-30 14:05:00|598.8|597.5|599.5|598.3|600.3|599|598.8|597.5|57
1630332600000|2021-08-30 14:10:00|599.8|598.5|599.8|598.5|600.5|599.3|599.5|598.3|59
1630332900000|2021-08-30 14:15:00|599.5|598.3|600.5|599|600.5|599.3|599.5|598|55
1630333200000|2021-08-30 14:20:00|600.3|598.8|601.8|600.5|602|600.5|599.8|598.3|89
1630333500000|2021-08-30 14:25:00|602|600.3|601.5|600|602|600.5|601|599.8|83
1630333800000|2021-08-30 14:30:00|601.8|600.3|601|599.5|601.8|600.3|600.3|599|63
1630334100000|2021-08-30 14:35:00|600.8|599.8|601.3|599.8|601.3|600|600.5|599.3|96
1630334400000|2021-08-30 14:40:00|601|600|601.3|600|601.8|600.5|601|599.5|22
1630334700000|2021-08-30 14:45:00|601.5|600.3|601.8|600.5|602|600.8|601.5|600|46
1630335000000|2021-08-30 14:50:00|602|600.8|601.3|600|602|600.8|601|599.8|16
1630335300000|2021-08-30 14:55:00|601.5|600.3|601.8|600.5|601.8|600.5|601|599.8|41
1630335600000|2021-08-30 15:00:00|601.5|600.3|601|599.8|601.8|600.5|600.8|599.5|220
1630335900000|2021-08-30 15:05:00|600.8|599.5|600.5|599|601|599.8|600|598.8|124
1630336200000|2021-08-30 15:10:00|600.3|599.3|602.3|601|602.5|601.3|600.3|599|107
1630336500000|2021-08-30 15:15:00|602.5|601.3|602.8|601.5|603|601.8|601.8|600.5|286
1630336800000|2021-08-30 15:20:00|603|601.8|603.3|602|603.3|602|602.5|601.3|136
1630337100000|2021-08-30 15:25:00|603.5|602.3|603.8|602.5|604.3|603|603.3|602|1128
1630337400000|2021-08-30 15:30:00|603.5|602.3|604|602.8|604|602.8|603|601.8|521
1630337700000|2021-08-30 15:35:00|604.3|603|603.3|602|604.3|603|603.3|602|140
1630338000000|2021-08-30 15:40:00|603.5|602.3|603.8|602.5|604|602.8|603.3|602|32
1630338300000|2021-08-30 15:45:00|604|602.8|603.8|602.5|604.3|603|603.5|602.3|109
1630338600000|2021-08-30 15:50:00|604|602.3|604.3|602.8|604.3|603|603.8|602.3|45
1630338900000|2021-08-30 15:55:00|604.5|603|604.3|603|604.8|603.5|604.3|603|263
1630339200000|2021-08-30 16:00:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|76
1630339500000|2021-08-30 16:05:00|604.8|603.5|604.8|603.5|605|603.5|604.5|603.3|65
1630339800000|2021-08-30 16:10:00|604.5|603.3|605|603.8|605|603.8|604.5|603.3|3
1630340100000|2021-08-30 16:15:00|605.3|604|605.5|604|605.5|604|605|603.8|139
1630340400000|2021-08-30 16:20:00|605.3|604.3|605.3|603.8|605.8|604.3|605|603.8|478
1630340700000|2021-08-30 16:25:00|605|604|604.8|603.5|605.3|604|604.8|603.5|22
1630341000000|2021-08-30 16:30:00|605|603.8|605.8|604.3|605.8|604.5|604.8|603.5|97
1630341300000|2021-08-30 16:35:00|605.5|604.5|605.8|604.3|605.8|604.5|605.3|604|81
1630341600000|2021-08-30 16:40:00|605.5|604.5|605.3|604|605.8|604.5|605|603.8|21
1630341900000|2021-08-30 16:45:00|605|603.8|604.3|603|605|603.8|604.3|603|34
1630342200000|2021-08-30 16:50:00|604.5|603.3|604.8|603.5|605|603.8|604|602.8|167
1630342500000|2021-08-30 16:55:00|605|603.3|604.8|603.5|605|603.5|604.5|603.3|503
1630342800000|2021-08-30 17:00:00|605|603.8|605.3|604|605.5|604.3|605|603.8|21
1630343100000|2021-08-30 17:05:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604|6
1630343400000|2021-08-30 17:10:00|605.5|604.3|605.5|604|605.8|604.5|605.3|604|3
1630343700000|2021-08-30 17:15:00|605.3|604.3|605.3|604|605.5|604.3|605.3|604|37
1630344000000|2021-08-30 17:20:00|605.5|604.3|605|603.8|605.8|604.3|605|603.8|448
1630344300000|2021-08-30 17:25:00|605.3|603.5|604.8|603.5|605.3|603.8|604.8|603.5|69
1630344600000|2021-08-30 17:30:00|605|603.8|605.3|604|605.8|604.5|604.8|603.8|87
1630344900000|2021-08-30 17:35:00|605.5|604.3|605.3|604|605.5|604.3|604.8|603.5|54
1630345200000|2021-08-30 17:40:00|605|603.8|605.3|604|605.5|604.3|605|603.8|16
1630345500000|2021-08-30 17:45:00|605|603.8|606|604.8|606|604.8|605|603.8|25
1630345800000|2021-08-30 17:50:00|605.8|604.5|606|604.8|606.3|605|605.8|604.5|91
1630346100000|2021-08-30 17:55:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604|11
1630346400000|2021-08-30 18:00:00|605.8|604|606.3|605|606.3|605|605.5|604|57
1630346700000|2021-08-30 18:05:00|606.5|605.3|606|604.8|606.5|605.3|606|604.8|98
1630347000000|2021-08-30 18:10:00|606.3|605|606.3|605|606.3|605|606|604.5|73
1630347300000|2021-08-30 18:15:00|606.5|605.3|606.5|605.3|606.8|605.5|606.3|605|46
1630347600000|2021-08-30 18:20:00|606.8|605.5|606.5|605.3|606.8|605.5|606.5|605.3|13
1630347900000|2021-08-30 18:25:00|606.8|605.5|606|604.8|607|605.8|605.5|604.3|264
1630348200000|2021-08-30 18:30:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|362
1630348500000|2021-08-30 18:35:00|605.5|604.3|605.3|604|605.8|604.5|605.3|604|9
1630348800000|2021-08-30 18:40:00|605|603.8|605.3|603.8|605.3|604|605|603.8|31
1630349100000|2021-08-30 18:45:00|605|604|605|603.8|605.3|604|605|603.5|15
1630349400000|2021-08-30 18:50:00|605.3|604|605.3|604|605.3|604|605|603.8|5
1630349700000|2021-08-30 18:55:00|605|603.8|605.5|604|605.5|604|605|603.8|0
1630350000000|2021-08-30 19:00:00|605.3|604.3|606|604.8|606|604.8|605.3|604|3
1630350300000|2021-08-30 19:05:00|605.8|604.5|606|604.5|606|604.8|605.8|604.5|9
1630350600000|2021-08-30 19:10:00|605.8|604.8|605.5|604.3|605.8|604.8|605.5|604.3|1
1630350900000|2021-08-30 19:15:00||604||604.3||604.3||604|2
1630351200000|2021-08-30 19:20:00|605.3|604|605.3|604|605.5|604.3|605.3|604|0
1630351500000|2021-08-30 19:25:00|605|603.8|605|603.8|605.3|604|605|603.8|2
1630351800000|2021-08-30 19:30:00|605.3|604|605.3|604|605.5|604.3|605|603.8|6
1630352100000|2021-08-30 19:35:00|605.5|603.8|605|603.8|605.5|603.8|605|603.8|0
1630352400000|2021-08-30 19:40:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.5|5
1630352700000|2021-08-30 19:45:00|605|603.8|605|603.8|605|603.8|604.8|603.5|0
1630353000000|2021-08-30 19:50:00|604.8|603.5|605|603.5|605|603.5|604.8|603.5|1
1630353300000|2021-08-30 19:55:00|604.8|603.8|605.3|604|605.3|604|604.8|603.5|19
1630353600000|2021-08-30 20:00:00|605|603.8|605.3|603.8|605.3|604|605|603.8|9
1630353900000|2021-08-30 20:05:00||604||604||604||603.8|3
1630354200000|2021-08-30 20:10:00|605|603.8|605.3|604|605.3|604|605|603.8|2
1630354500000|2021-08-30 20:15:00|605|603.8|605.3|603.8|605.3|603.8|605|603.8|4
1630354800000|2021-08-30 20:20:00|605|604|605.5|604.3|605.5|604.3|605|604|421
1630355100000|2021-08-30 20:25:00|605.3|604|605.3|604|605.5|604|605.3|604|1
1630355400000|2021-08-30 20:30:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|29
1630355700000|2021-08-30 20:35:00|606|604.8|606.3|605|606.5|605.3|606|604.8|25
1630356000000|2021-08-30 20:40:00|606|604.8|606.3|605|606.5|605|606|604.8|1
1630356300000|2021-08-30 20:45:00|606|604.8|605.8|604.3|606|605|605.5|604.3|31
1630356600000|2021-08-30 20:50:00|606|604.5|606|604.5|606.3|605|606|604.5|11
1630356900000|2021-08-30 20:55:00|605.8|604.8|605.8|604.3|606|604.8|605.5|604|7
1630357200000|2021-08-30 21:00:00|606||606||606.3||606||75
1630358100000|2021-08-30 21:15:00|605.5||605.8||605.8||605.5||0
1630358700000|2021-08-30 21:25:00|605.5|603|605.3|603|605.8|603|605.3|603|1
1630359600000|2021-08-30 21:40:00||603.3||603||603.3||603|0
1630359900000|2021-08-30 21:45:00||603.3||603.3||603.3||603.3|0
1630371600000|2021-08-31 01:00:00|605.8|604.8|605|603.5|606.5|605|604.5|603.3|25
1630371900000|2021-08-31 01:05:00|605.3|603.8|604.8|603.3|605.3|604|604.8|603.3|2
1630372200000|2021-08-31 01:10:00|604.5|603.5|604.5|603|604.8|603.5|604.3|603|59
1630372500000|2021-08-31 01:15:00|604.3|603.3|604|602.8|604.3|603.3|604|602.8|15
1630372800000|2021-08-31 01:20:00|603.8|602.3|603.5|602.3|603.8|602.3|603|601.8|93
1630373100000|2021-08-31 01:25:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.5|3
1630373400000|2021-08-31 01:30:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|1
1630373700000|2021-08-31 01:35:00|604|602.8|604.3|603|604.3|603|603.8|602.3|4
1630374000000|2021-08-31 01:40:00|604|602.8|604.5|603|604.5|603.3|603.8|602.5|2
1630374300000|2021-08-31 01:45:00|604.3|602.8|604|602.8|604.3|603|604|602.8|0
1630374600000|2021-08-31 01:50:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.3|15
1630374900000|2021-08-31 01:55:00|603.5|602.3|603.3|602|603.8|602.3|603.3|602|245
1630375200000|2021-08-31 02:00:00|603|601.8|602.8|601.5|603|601.8|602.8|601.3|4
1630375500000|2021-08-31 02:05:00|603|601.8|603.3|602|603.3|602|603|601.5|1
1630375800000|2021-08-31 02:10:00|603.5|601.8|603|601.8|603.5|602.3|603|601.8|10
1630376100000|2021-08-31 02:15:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|3
1630376400000|2021-08-31 02:20:00|603|601.3|602.3|601|603|601.5|602.3|601|14
1630376700000|2021-08-31 02:25:00|602.5|601.3|602.5|601|602.5|601.3|602.3|601|5
1630377000000|2021-08-31 02:30:00|602.3|601.3|603|601.8|603|601.8|602.3|601|3
1630377300000|2021-08-31 02:35:00|602.8|601.5|603|601.5|603|601.5|602.8|601.3|3
1630377600000|2021-08-31 02:40:00|603.3|601.8|603.3|601.8|603.5|602|603|601.5|0
1630377900000|2021-08-31 02:45:00|603|602|603.3|602|603.5|602|603|601.8|0
1630378200000|2021-08-31 02:50:00|603.5|601.8|603.3|602|603.5|602|603|601.8|6
1630378500000|2021-08-31 02:55:00|603|601.8|603|601.8|603.3|602|602.8|601.5|14
1630378800000|2021-08-31 03:00:00|603.3|602|603.3|602|603.5|602.3|603|602|5
1630379100000|2021-08-31 03:05:00|603|601.8|603|601.8|603.3|602|602.8|601.5|171
1630379400000|2021-08-31 03:10:00|603.3|601.5|603.3|601.8|603.5|602|603|601.5|3
1630379700000|2021-08-31 03:15:00|603.5|602|603.5|602.3|603.8|602.5|603.3|602|0
1630380000000|2021-08-31 03:20:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|0
1630380300000|2021-08-31 03:25:00|603.3|602|603.3|602|603.3|602.3|603|601.8|7
1630380600000|2021-08-31 03:30:00|603|601.8|602.8|601.5|603.3|602|602.8|601.5|0
1630380900000|2021-08-31 03:35:00|603|601.8|603|601.8|603|601.8|603|601.5|38
1630381200000|2021-08-31 03:40:00|602.8|601.5|602.8|601.5|602.8|601.5|602.8|601.5|90
1630381500000|2021-08-31 03:45:00|603|601.8|602.8|601.5|603|601.8|602.8|601.5|10
1630381800000|2021-08-31 03:50:00|603|601.8|603.3|602|603.3|602|603|601.8|23
1630382100000|2021-08-31 03:55:00|603|601.8|603|601.8|603|601.8|603|601.5|10
1630382400000|2021-08-31 04:00:00||601.5||601.5||601.8||601.5|0
1630382700000|2021-08-31 04:05:00|603.3|601.8|603.3|602|603.3|602|603.3|601.5|1
1630383000000|2021-08-31 04:10:00||601.8||601.8||602||601.8|36
1630383300000|2021-08-31 04:15:00|603.5|602|603.8|602.3|603.8|602.3|603.5|602|0
1630383600000|2021-08-31 04:20:00|603.5|602.5|603.8|602.3|603.8|602.5|603.5|602.3|7
1630383900000|2021-08-31 04:25:00|603.5|602|603.3|602|603.8|602.3|603.3|602|3
1630384200000|2021-08-31 04:30:00|603.5|602.3|603.5|602|603.5|602.3|603.3|602|3
1630384500000|2021-08-31 04:35:00||602.3||602||602.3||602|0
1630384800000|2021-08-31 04:40:00|603.3|602.3|604.5|603.3|604.8|603.3|603.3|602|2
1630385100000|2021-08-31 04:45:00|604.3|603|604.3|603|604.5|603|604.3|603|1
1630385400000|2021-08-31 04:50:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|0
1630385700000|2021-08-31 04:55:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|9
1630386000000|2021-08-31 05:00:00|604.8|603.5|604.8|603.5|605|603.5|604.8|603.5|1
1630386300000|2021-08-31 05:05:00|605|603.3|604.3|603|605|603.3|604.3|603|29
1630386600000|2021-08-31 05:10:00|604|602.8|604|602.8|604.3|603|604|602.8|15
1630386900000|2021-08-31 05:15:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|6
1630387200000|2021-08-31 05:20:00|604.5|603.3|604.5|603.3|604.8|603.3|604.5|603.3|5
1630387500000|2021-08-31 05:25:00|604.8||604.5||604.8||604.5||0
1630387800000|2021-08-31 05:30:00|604.3|603|604|602.8|604.5|603.3|604|602.8|3
1630388100000|2021-08-31 05:35:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|9
1630388400000|2021-08-31 05:40:00|605|603.3|605|603.8|605.3|603.8|604.8|603.3|8
1630388700000|2021-08-31 05:45:00|605.3|604|605.8|604.5|606|604.5|605|603.8|4
1630389000000|2021-08-31 05:50:00|605.5|604.3|605.3|604|605.8|604.5|605.3|604|54
1630389300000|2021-08-31 05:55:00|605.5|603.8|605.5|604|605.5|604.3|605|603.8|12
1630389600000|2021-08-31 06:00:00|605.3|603.8|605.8|604.5|605.8|604.5|605|603.8|6
1630389900000|2021-08-31 06:05:00|606|604.8|605.5|604.3|606|604.8|605.3|604|594
1630390200000|2021-08-31 06:10:00|605.3|604|605.3|603.8|605.5|604.3|605|603.8|88
1630390500000|2021-08-31 06:15:00|605|604|604.8|603.5|605.3|604|604.8|603.5|17
1630390800000|2021-08-31 06:20:00|605|603.3|605|603.5|605.3|603.8|604.5|603|225
1630391100000|2021-08-31 06:25:00|604.8|603.8|604.8|603.5|605.3|603.8|604.8|603.5|21
1630391400000|2021-08-31 06:30:00|604.5|603.3|604.5|603.3|605|603.5|604.5|603.3|27
1630391700000|2021-08-31 06:35:00|604.3|603|604|602.8|604.5|603.3|604|602.8|15
1630392000000|2021-08-31 06:40:00|604.3|603|603.5|602.3|604.3|603|603.5|602.3|26
1630392300000|2021-08-31 06:45:00|603.3|602|603.8|602.5|603.8|602.5|603|601.8|155
1630392600000|2021-08-31 06:50:00|604|602.8|603.5|602.3|604|602.8|603.5|602|161
1630392900000|2021-08-31 06:55:00|603.8|602.5|604|602.8|604|602.8|603.5|602.3|35
1630393200000|2021-08-31 07:00:00|603.8|602.5|604|602.8|604.5|603.3|603.8|602.5|40
1630393500000|2021-08-31 07:05:00|604.3|603|604.3|603|604.5|603.3|603.8|602.5|90
1630393800000|2021-08-31 07:10:00|604|602.8|604|602.8|604.5|603.3|604|602.8|19
1630394100000|2021-08-31 07:15:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|36
1630394400000|2021-08-31 07:20:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|5
1630394700000|2021-08-31 07:25:00|604.8|603.5|605.3|604|605.5|604.3|604.8|603.5|94
1630395000000|2021-08-31 07:30:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604|58
1630395300000|2021-08-31 07:35:00|606|604.8|605.5|604.3|606.3|605|605.3|604|320
1630395600000|2021-08-31 07:40:00|605.8|604|605.3|604|605.8|604|605.3|604|67
1630395900000|2021-08-31 07:45:00|605|603.8|604.8|603.5|605|604|604.8|603.5|77
1630396200000|2021-08-31 07:50:00|604.5|603.3|603.3|602|604.5|603.3|603.3|602|109
1630396500000|2021-08-31 07:55:00|603|601.8|602|600.8|603.5|602.3|601.8|600.3|320
1630396800000|2021-08-31 08:00:00|602.3|601|602.3|601|603.3|601.8|602|600.8|76
1630397100000|2021-08-31 08:05:00|602|600.8|600.5|599|602|601|600|598.8|9581
1630397400000|2021-08-31 08:10:00|600.3|599.3|600.8|599.5|601.3|600|600.3|599|2427
1630397700000|2021-08-31 08:15:00|600|599.3|598.8|597.5|600.3|599.5|598.8|597.5|3287
1630398000000|2021-08-31 08:20:00|599|597.3|598.8|597.3|599.3|598|598.3|597|2627
1630398300000|2021-08-31 08:25:00|598.5|597.5|597.8|596.5|598.8|597.5|597.5|596.3|1268
1630398600000|2021-08-31 08:30:00|598|596.8|598.3|597|598.8|597.5|597.8|596.5|2120
1630398900000|2021-08-31 08:35:00|598|596.8|598.8|597.5|599.3|598|598|596.8|2093
1630399200000|2021-08-31 08:40:00|599|597.8|599|597.5|599.5|598.3|598.8|597.5|672
1630399500000|2021-08-31 08:45:00|598.8|597.8|599.8|598.5|600|598.8|598.8|597.5|198
1630399800000|2021-08-31 08:50:00|600|598.8|600|598.8|600.3|599|599.5|598.3|193
1630400100000|2021-08-31 08:55:00|599.8|598.5|600.3|599|600.8|599.3|599.8|598.5|159
1630400400000|2021-08-31 09:00:00|600.5|599.3|600.5|599.3|601|599.8|600.3|599|123
1630400700000|2021-08-31 09:05:00|600.8|599.5|600.3|599|601|599.8|600.3|599|49
1630401000000|2021-08-31 09:10:00|600.5|599.3|600.8|599.5|601.3|599.8|600.5|599.3|574
1630401300000|2021-08-31 09:15:00|601|599.8|600|598.8|601.3|599.8|600|598.8|4554
1630401600000|2021-08-31 09:20:00|600.3|599|599.3|598|600.5|599.3|598.8|597.3|751
1630401900000|2021-08-31 09:25:00|599|597.8|600|598.8|600.3|599|598.8|597.5|352
1630402200000|2021-08-31 09:30:00|599.8|598.5|599.5|598.3|600|598.8|599.3|598|87
1630402500000|2021-08-31 09:35:00|599.3|598|599|597.8|599.3|598|599|597.8|4877
1630402800000|2021-08-31 09:40:00|599.3|598|599|597.8|599.3|598|598.8|597.5|1170
1630403100000|2021-08-31 09:45:00|598.8|597.5|599|597.8|599.3|598|598.8|597.5|214
1630403400000|2021-08-31 09:50:00|598.8|597.5|599.5|598.3|599.8|598.5|598.8|597.5|12
1630403700000|2021-08-31 09:55:00|599.3|598|599|597.5|599.8|598.3|598.8|597.5|124
1630404000000|2021-08-31 10:00:00|598.8|597.3|599.5|598|599.5|598.3|598.8|597.3|86
1630404300000|2021-08-31 10:05:00|599.3|598.3|599.8|598.5|600|598.8|599.3|598|63
1630404600000|2021-08-31 10:10:00|599.5|598.3|599.5|598.3|599.8|598.5|599.5|598.3|108
1630404900000|2021-08-31 10:15:00|599.8|598|599.3|598|599.8|598.3|599|597.8|191
1630405200000|2021-08-31 10:20:00|599|597.8|600|598.5|600|598.8|599|597.8|303
1630405500000|2021-08-31 10:25:00|600.3|598.8|600.3|599|600.5|599|599.8|598.5|146
1630405800000|2021-08-31 10:30:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|203
1630406100000|2021-08-31 10:35:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|166
1630406400000|2021-08-31 10:40:00|600|598.8|600.5|599.3|600.8|599.5|600|598.8|57
1630406700000|2021-08-31 10:45:00|600.3|599|600|598.8|600.3|599.3|599.5|598.3|157
1630407000000|2021-08-31 10:50:00|600.3|599|599.5|598.3|600.3|599|599.3|598|55
1630407300000|2021-08-31 10:55:00|599.3|598|600.3|599|600.8|599.5|599|597.8|131
1630407600000|2021-08-31 11:00:00|600|598.8|600|598.8|600|599|599.8|598.5|301
1630407900000|2021-08-31 11:05:00|600.3|598.5|600|598.8|600.3|599|599.3|597.8|208
1630408200000|2021-08-31 11:10:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|246
1630408500000|2021-08-31 11:15:00|600.3|599|601|599.8|601|599.8|600.3|599|75
1630408800000|2021-08-31 11:20:00|600.8|599.5|600.8|599.5|601.3|599.8|600.8|599.5|22
1630409100000|2021-08-31 11:25:00|600.5|599.3|600.8|599.5|601.3|599.8|600|598.8|88
1630409400000|2021-08-31 11:30:00|600.5|599.3|599.8|598.5|600.5|599.3|599.8|598.3|44
1630409700000|2021-08-31 11:35:00|600|598.8|600.3|599|600.5|599|599.8|598.5|82
1630410000000|2021-08-31 11:40:00|600|598.8|599.5|598.3|600|598.8|599.5|598|144
1630410300000|2021-08-31 11:45:00|599.3|598|599|597.8|599.5|598.3|599|597.8|53
1630410600000|2021-08-31 11:50:00|598.8|597.5|599.3|598|599.3|598|598.8|597.5|621
1630410900000|2021-08-31 11:55:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|38
1630411200000|2021-08-31 12:00:00|599.5|598.3|598.8|597.5|599.5|598.3|598.3|597|139
1630411500000|2021-08-31 12:05:00|599|597.3|598|596.5|599|597.3|597.8|596.5|172
1630411800000|2021-08-31 12:10:00|597.8|596.8|598.5|597.3|598.8|597.5|597.8|596.5|72
1630412100000|2021-08-31 12:15:00|598.8|597.5|599.5|598.3|599.8|598.3|598.8|597.3|116
1630412400000|2021-08-31 12:20:00|599.8|598.5|599.3|598|599.8|598.5|599|597.8|212
1630412700000|2021-08-31 12:25:00|599.5|598.3|599.8|598.3|600.3|598.8|599.3|598.3|42
1630413000000|2021-08-31 12:30:00|599.5|598.5|599|597.5|599.8|598.5|598.8|597.3|18
1630413300000|2021-08-31 12:35:00|599.3|597.8|598|596.8|599.3|598|597.8|596.5|100
1630413600000|2021-08-31 12:40:00|598.3|596.5|598|596.8|598.3|597|597.8|596.5|17
1630413900000|2021-08-31 12:45:00|598.3|597|598.3|597|598.5|597.3|598|596.8|940
1630414200000|2021-08-31 12:50:00|598|596.8|598.8|597.5|598.8|597.5|597.5|596.3|1214
1630414500000|2021-08-31 12:55:00|598.5|597.3|599|597.8|599.3|598|598.5|597.3|319
1630414800000|2021-08-31 13:00:00|599.3|598|598.3|597|599.3|598|597.5|596.3|327
1630415100000|2021-08-31 13:05:00|598|596.8|598|596.5|598.3|596.8|596.3|595|302
1630415400000|2021-08-31 13:10:00|597.8|596.3|598.3|597|598.8|597.5|597.3|596|231
1630415700000|2021-08-31 13:15:00|598|596.8|597.8|596.5|598.5|597.3|597.5|596.3|454
1630416000000|2021-08-31 13:20:00|598|596.8|598.8|597.5|598.8|597.5|597.8|596.3|552
1630416300000|2021-08-31 13:25:00|598.5|597.3|599|597.8|599.5|598.3|598.5|597.3|497
1630416600000|2021-08-31 13:30:00|598.8|597.5|599|597.8|599.8|598.3|598.5|597.3|90
1630416900000|2021-08-31 13:35:00|599.3|598|599.5|598|600|598.8|599.3|598|210
1630417200000|2021-08-31 13:40:00|599.3|598.3|598.8|597.5|599.5|598.3|598.8|597.5|158
1630417500000|2021-08-31 13:45:00|599|597.8|599|597.5|599.5|598|598.3|597|209
1630417800000|2021-08-31 13:50:00|599.3|597.8|597.5|596.3|599.3|598|597.5|596.3|229
1630418100000|2021-08-31 13:55:00|597.3|596|597.8|596.5|598.3|597|596.8|595.5|466
1630418400000|2021-08-31 14:00:00|597.5|596.3|597.8|596.5|598|596.8|597.3|596|236
1630418700000|2021-08-31 14:05:00|598|596.8|598.8|597.5|598.8|597.5|597|595.8|385
1630419000000|2021-08-31 14:10:00|598.5|597.3|598.3|596.8|598.8|597.5|597.5|596.3|127
1630419300000|2021-08-31 14:15:00|598|597|599.3|598|599.5|598.3|598|596.8|283
1630419600000|2021-08-31 14:20:00|599.5|598.3|599|597.5|599.5|598.3|598.8|597.5|314
1630419900000|2021-08-31 14:25:00|598.8|597.8|599.5|598.3|599.5|598.3|598.3|597|602
1630420200000|2021-08-31 14:30:00|599.3|598|599.3|598|600|598.8|599|597.8|135
1630420500000|2021-08-31 14:35:00|599.5|597.8|599.8|598.5|600.3|599|599.3|597.8|105
1630420800000|2021-08-31 14:40:00|600|598.8|600.8|599.5|600.8|599.5|600|598.8|337
1630421100000|2021-08-31 14:45:00|601|599.3|600.8|599.5|601.5|600.3|600.5|599.3|202
1630421400000|2021-08-31 14:50:00|601|599.8|600.5|599.3|601.5|600|600.5|599.3|138
1630421700000|2021-08-31 14:55:00|600.8|599.5|600.8|599.5|600.8|599.5|600.3|598.8|202
1630422000000|2021-08-31 15:00:00|601|599.8|600.3|599|601.3|600|600|598.8|150
1630422300000|2021-08-31 15:05:00|600.5|599.3|600.3|599|601|599.5|599.5|598.3|438
1630422600000|2021-08-31 15:10:00|600.5|599.3|600.5|599.3|601.3|599.8|600.3|599|281
1630422900000|2021-08-31 15:15:00|600.8|599.5|602.5|601.3|603|601.8|600.8|599.5|657
1630423200000|2021-08-31 15:20:00|602.8|601.5|602.5|601.3|603.3|602|602|600.8|1242
1630423500000|2021-08-31 15:25:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|2114
1630423800000|2021-08-31 15:30:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|4257
1630424100000|2021-08-31 15:35:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|165
1630424400000|2021-08-31 15:40:00|601.8|600.5|602|600.8|602|600.8|601.5|600.3|231
1630424700000|2021-08-31 15:45:00|602.3|601|602|600.8|602.3|601|601.8|600.5|95
1630425000000|2021-08-31 15:50:00|602.3|601|602.5|601.3|602.5|601.3|601.8|600.5|654
1630425300000|2021-08-31 15:55:00|602.3|601|601.8|600.5|602.8|601.3|601.5|600.3|521
1630425600000|2021-08-31 16:00:00|602|600.3|601.8|600.5|602|600.8|601.8|600.3|400
1630425900000|2021-08-31 16:05:00|602|600.8|602|600.8|602|600.8|601.8|600.5|20
1630426200000|2021-08-31 16:10:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|212
1630426500000|2021-08-31 16:15:00|602.3|601|602.3|601|602.3|601|602|600.8|2703
1630426800000|2021-08-31 16:20:00|602.5|600.8|602.5|601.3|602.8|601.5|602.3|600.8|114
1630427100000|2021-08-31 16:25:00|602.8|601.5|603.3|602|603.3|602|602.5|601.3|45
1630427400000|2021-08-31 16:30:00|603|601.8|603.3|602|603.3|602|603|601.8|175
1630427700000|2021-08-31 16:35:00|603.5|601.8|603.5|602.3|603.5|602.3|603|601.8|3167
1630428000000|2021-08-31 16:40:00|603.3|602|603.3|602|603.3|602.3|603.3|602|23
1630428300000|2021-08-31 16:45:00|603|601.8|603.3|602|603.3|602|603|601.8|74
1630428600000|2021-08-31 16:50:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|95
1630428900000|2021-08-31 16:55:00|603|601.8|602.8|601.5|603|602|602.8|601.5|155
1630429200000|2021-08-31 17:00:00|602.5|601.3|601.8|600.5|602.5|601.3|601.8|600.5|81
1630429500000|2021-08-31 17:05:00|602|600.8|601.5|600.3|602|600.8|601.5|600.3|2
1630429800000|2021-08-31 17:10:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|17
1630430100000|2021-08-31 17:15:00|601.8|600|601|599.8|601.8|600|601|599.8|241
1630430400000|2021-08-31 17:20:00|601.3|600|601|599.8|601.3|600|600.8|599.5|18
1630430700000|2021-08-31 17:25:00|601.3|600|602.3|601|602.5|601|601|599.8|9
1630431000000|2021-08-31 17:30:00|602.5|601.3|602.8|601.3|602.8|601.5|602.3|601|8
1630431300000|2021-08-31 17:35:00|602.5|601.5|602.5|601.3|602.8|601.5|602.3|601|17
1630431600000|2021-08-31 17:40:00|602.3|601|601.8|600.5|602.5|601.3|601.5|600.3|26
1630431900000|2021-08-31 17:45:00|602|600.8|602.8|601.5|602.8|601.5|602|600.8|547
1630432200000|2021-08-31 17:50:00|602.5|601.3|602.8|601.5|602.8|601.5|602.5|601.3|17
1630432500000|2021-08-31 17:55:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|20
1630432800000|2021-08-31 18:00:00|602.5|601.3|601.3|600|602.5|601.3|601.3|600|45
1630433100000|2021-08-31 18:05:00|601|599.8|600.8|599.5|601|599.8|600.3|599|369
1630433400000|2021-08-31 18:10:00|600.5|599.3|601|599.8|601.3|600|600.3|599|132
1630433700000|2021-08-31 18:15:00|601.3|600|602.5|601|602.5|601|601|599.5|202
1630434000000|2021-08-31 18:20:00|602.3|601.3|602.8|601.5|603|601.5|602.3|601|38
1630434300000|2021-08-31 18:25:00|603|601.8|600.5|599.3|603.3|602|600|598.8|254
1630434600000|2021-08-31 18:30:00|600.8|599|600.5|599|600.8|599.3|599.5|598.3|53
1630434900000|2021-08-31 18:35:00|600.3|599.3|600.5|599|600.8|599.5|600.3|599|214
1630435200000|2021-08-31 18:40:00|600.3|599.3|600.8|599.3|601|599.8|600.3|599|47
1630435500000|2021-08-31 18:45:00|600.5|599.5|600.3|599|600.8|599.5|600.3|598.8|12
1630435800000|2021-08-31 18:50:00|600.5|598.8|600.5|599.3|600.8|599.5|600.3|598.8|2
1630436100000|2021-08-31 18:55:00|600.8|599.5|601|599.5|601|599.8|600.8|599.3|5
1630436400000|2021-08-31 19:00:00|600.8|599.3|600.8|599.5|601|599.5|600.5|599.3|14
1630436700000|2021-08-31 19:05:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|1
1630437000000|2021-08-31 19:10:00|600.3|599|600.3|599|600.3|599|600|598.8|6
1630437300000|2021-08-31 19:15:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|5
1630437600000|2021-08-31 19:20:00|600.3|599|600.3|598.8|600.3|599.3|600|598.8|0
1630437900000|2021-08-31 19:25:00|600|599|600|598.8|600.3|599|600|598.8|14
1630438200000|2021-08-31 19:30:00|600.3|599|600.5|599|600.5|599.3|599.8|598.5|1
1630438500000|2021-08-31 19:35:00|600.3|599.3|600.5|599.3|600.8|599.5|600.3|599|2
1630438800000|2021-08-31 19:40:00|600.8|599.5|600.8|599.5|601|599.5|600.8|599.5|5
1630439100000|2021-08-31 19:45:00|601|599.8|601|599.8|601|599.8|600.8|599.5|13
1630439400000|2021-08-31 19:50:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|13
1630439700000|2021-08-31 19:55:00|600.8|599.5|600.8|599.3|600.8|599.5|600.5|599.3|10
1630440000000|2021-08-31 20:00:00|601|599.5|601|599.8|601|599.8|601|599.5|2
1630440300000|2021-08-31 20:05:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|1
1630440900000|2021-08-31 20:15:00|601.3|600|601.3|600|601.3|600|601|599.8|6
1630441200000|2021-08-31 20:20:00|601|599.8|601.3|600|601.3|600|601|599.8|6
1630441500000|2021-08-31 20:25:00|601.5|599.8|601.8|600.3|601.8|600.5|601.5|599.8|25
1630441800000|2021-08-31 20:30:00|601.3|599.8|601.3|599.8|601.8|600.3|601|599.5|15
1630442100000|2021-08-31 20:35:00|601|599.5|601.8|600.3|601.8|600.3|601|599.5|6
1630442400000|2021-08-31 20:40:00|601.5|600|601|599.8|601.5|600|601|599.5|3
1630442700000|2021-08-31 20:45:00|600.8|599.5|600.5|599.3|601.3|600|600.5|599|22
1630443000000|2021-08-31 20:50:00|600.8|599|600.8|599.5|601|599.5|600.5|599|0
1630443300000|2021-08-31 20:55:00|601|599.8|601.5|599.5|601.5|599.8|600.8|599.3|8
1630443600000|2021-08-31 21:00:00||599.3||599.5||599.5||599.3|0
1630444200000|2021-08-31 21:10:00||599.3||599.3||599.5||599.3|0
1630444500000|2021-08-31 21:15:00||599.5||599.3||599.5||599.3|0
1630445100000|2021-08-31 21:25:00|601.3|599.5|601.5|599.3|601.5|599.5|601.3|599.3|0
1630445700000|2021-08-31 21:35:00||599.5||600||600||599.3|0
1630446000000|2021-08-31 21:40:00||599.8||599.8||600||599.8|0
1630446600000|2021-08-31 21:50:00||600.3||599.5||600.3||599.5|0
1630446900000|2021-08-31 21:55:00||599.8||599.8||600.3||599.5|0
1630458000000|2021-09-01 01:00:00|601.3|600|601.8|600.5|602|600.8|601|599.8|3
1630458300000|2021-09-01 01:05:00|601.5|600.3|601.3|600|601.8|600.5|601.3|600|1
1630458600000|2021-09-01 01:10:00|601.5|599.8|601.8|600.5|601.8|600.5|601.3|599.8|1
1630458900000|2021-09-01 01:15:00|601.5|600.3|601.8|600.5|602|600.5|601.3|600|3
1630459200000|2021-09-01 01:20:00|601.5|600.3|601.5|600.3|601.8|600.5|601.5|600|4
1630459500000|2021-09-01 01:25:00|601.8|600.5|602.3|600.8|602.3|601|601.8|600.3|2
1630459800000|2021-09-01 01:30:00|602.5|601|602.8|601.3|603|601.8|602.5|601|1
1630460100000|2021-09-01 01:35:00|603|601.5|602.8|601.5|603|601.8|602.8|601.3|0
1630460400000|2021-09-01 01:40:00|603|601.8|602.8|601.5|603.3|602|602.8|601.5|27
1630460700000|2021-09-01 01:45:00|602.5|601.3|603|601.5|603|601.8|602.3|601|4
1630461000000|2021-09-01 01:50:00|602.8|601.8|603.3|602|603.3|602|602.8|601.3|1
1630461300000|2021-09-01 01:55:00|603.5|601.8|603|601.8|603.5|602|603|601.8|2
1630461600000|2021-09-01 02:00:00|603.3|601.5|603.8|602.3|603.8|602.5|603|601.5|191
1630461900000|2021-09-01 02:05:00|603.5|602.5|603.5|602|603.8|602.5|603.3|602|1
1630462200000|2021-09-01 02:10:00|603.3|602.3|603|601.8|603.5|602.3|602.8|601.5|6
1630462500000|2021-09-01 02:15:00||601.5||601.8||601.8||601.5|0
1630462800000|2021-09-01 02:20:00|603.3|602|603|601.8|603.5|602.3|603|601.5|1
1630463100000|2021-09-01 02:25:00|602.8|601.5|603|601.8|603|601.8|602.8|601.5|1
1630463400000|2021-09-01 02:30:00|603.3|602|603.8|602.5|603.8|602.5|603|601.8|3
1630463700000|2021-09-01 02:35:00|604|602.8|604|602.5|604|602.8|603.5|602.3|5
1630464000000|2021-09-01 02:40:00|603.8|602.3|603.8|602.3|603.8|602.5|603.5|602.3|0
1630464300000|2021-09-01 02:45:00|603.5|602.5|603.8|602.3|603.8|602.5|603.5|602.3|0
1630464600000|2021-09-01 02:50:00|604|602.5|604|602.8|604|602.8|604|602.5|0
1630464900000|2021-09-01 02:55:00|604.3|603|605.5|604.3|605.5|604.3|604|602.8|29
1630465200000|2021-09-01 03:00:00|605.8|604.5|605.8|604.5|606|604.8|605.3|604|5
1630465500000|2021-09-01 03:05:00|605.5|604.3|605.3|603.8|605.5|604.5|605|603.8|44
1630465800000|2021-09-01 03:10:00|605|604|605.5|604.3|605.8|604.3|605|603.5|3
1630466100000|2021-09-01 03:15:00|605.8|604.5|606|604.5|606|604.8|605.3|604|14
1630466400000|2021-09-01 03:20:00|605.8|604.8|606|604.8|606|604.8|605.8|604.5|9
1630466700000|2021-09-01 03:25:00|606.3|605|606|604.8|606.8|605.5|606|604.5|51
1630467000000|2021-09-01 03:30:00|605.8|604.5|605.5|604.3|606|604.5|605.5|604.3|16
1630467300000|2021-09-01 03:35:00|605.3|604|605.3|604|605.5|604|605|603.8|6
1630467600000|2021-09-01 03:40:00|605|603.8|605.3|603.8|605.3|604|605|603.8|3
1630467900000|2021-09-01 03:45:00|605|604|604.8|603.5|605|604|604.5|603.3|12
1630468200000|2021-09-01 03:50:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|33
1630468500000|2021-09-01 03:55:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1630468800000|2021-09-01 04:00:00|604.5|603.3|604.8|603.3|604.8|603.5|604.5|603.3|0
1630469100000|2021-09-01 04:05:00|605|603.5|604.8|603.5|605|603.5|604.8|603.3|0
1630469700000|2021-09-01 04:15:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1630470000000|2021-09-01 04:20:00|605|603.3|604.8|603.3|605|603.8|604.5|603.3|3
1630470300000|2021-09-01 04:25:00|604.5|603.5|604.5|603.3|604.8|603.5|604.5|603.3|0
1630470600000|2021-09-01 04:30:00|604.8|603|604.8|603.3|604.8|603.3|604.8|603|5
1630470900000|2021-09-01 04:35:00|604.5|603.5|604.8|603.5|605|603.5|604.5|603.3|8
1630471200000|2021-09-01 04:40:00||603.3||603.5||603.5||603.3|0
1630471500000|2021-09-01 04:45:00|604.5|603.3|604.8|603.3|604.8|603.5|604.5|603.3|0
1630471800000|2021-09-01 04:50:00|604.5|603|604.3|603|604.8|603|604.3|603|0
1630472100000|2021-09-01 04:55:00|604.5|603.3|604.5|603|604.5|603.3|604.3|603|15
1630472400000|2021-09-01 05:00:00|604.8|603.3|604.8|603.5|605|603.8|604.8|603.3|2
1630472700000|2021-09-01 05:05:00|605|603.3|604.5|603.3|605|603.3|604.5|603.3|0
1630473000000|2021-09-01 05:10:00|604.8|603|604.5|603.3|604.8|603.3|604.5|603|2
1630473300000|2021-09-01 05:15:00|604.8|603.5|604.5|603|604.8|603.5|604.5|603|10
1630473600000|2021-09-01 05:20:00|604.8|603.3|604.5|603.3|604.8|603.3|604.5|603.3|3
1630473900000|2021-09-01 05:25:00|604.3|603|604.3|602.8|604.3|603|604|602.8|4
1630474200000|2021-09-01 05:30:00|604|603|605|603.8|605.3|604|604|603|13
1630474500000|2021-09-01 05:35:00|605.3|603.5|604.5|603.3|605.3|604|604.5|603|2
1630474800000|2021-09-01 05:40:00|604.8|603.5|604.8|603.3|605|603.8|604.5|603.3|1
1630475100000|2021-09-01 05:45:00|604.5|603.5|605.3|603.8|605.3|603.8|604.3|603|2
1630475400000|2021-09-01 05:50:00|605.5|604|605|603.8|605.5|604|605|603.5|7
1630475700000|2021-09-01 05:55:00|605.3|603.5|605|603.8|605.3|603.8|605|603.5|1
1630476000000|2021-09-01 06:00:00|605.3|604|605.8|604.5|605.8|604.5|605|603.8|37
1630476300000|2021-09-01 06:05:00|605.5|604.3|605.5|604.3|605.8|604.5|605.3|604|4
1630476600000|2021-09-01 06:10:00|605.3|604|605|603.8|605.5|604.3|605|603.8|28
1630476900000|2021-09-01 06:15:00|605.3|604|604.3|603|605.3|604|604.3|603|575
1630477200000|2021-09-01 06:20:00|604|602.8|604.3|603|604.5|603.3|603.8|602.5|28
1630477500000|2021-09-01 06:25:00|604|602.8|604|602.8|604.5|603|604|602.8|2
1630477800000|2021-09-01 06:30:00|604.3|603|604.5|603.3|604.8|603.3|604|602.8|20
1630478100000|2021-09-01 06:35:00|604.3|603|604.3|603|604.5|603.3|604|602.8|13
1630478400000|2021-09-01 06:40:00|604.5|603.3|604|602.8|604.5|603.3|603.8|602.5|1074
1630478700000|2021-09-01 06:45:00|604.3|603|604|602.8|604.5|603|603.8|602.5|145
1630479000000|2021-09-01 06:50:00|604.3|603|605|603.5|605|603.5|604|603|102
1630479300000|2021-09-01 06:55:00|604.8|603.8|605.3|603.8|605.3|604|604.5|603.3|10
1630479600000|2021-09-01 07:00:00|605.5|604|605|603.8|605.5|604.3|604.5|603.3|65
1630479900000|2021-09-01 07:05:00|605.3|604|605.3|604|605.5|604.3|605|603.8|10
1630480200000|2021-09-01 07:10:00|605|603.8|606.3|605|606.5|605|605|603.8|52
1630480500000|2021-09-01 07:15:00|606.5|605.3|606|604.8|606.5|605.3|606|604.8|28
1630480800000|2021-09-01 07:20:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|62
1630481100000|2021-09-01 07:25:00|605.8|604.5|605.5|604.3|605.8|604.5|605.5|604.3|31
1630481400000|2021-09-01 07:30:00|605.8|604.5|605.3|604|605.8|604.5|605|603.8|60
1630481700000|2021-09-01 07:35:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604|25
1630482000000|2021-09-01 07:40:00|605.3|604|605.5|604.3|605.8|604.3|605.3|604|10
1630482300000|2021-09-01 07:45:00|605.8|604|605.8|604.5|605.8|604.5|605.3|604|78
1630482600000|2021-09-01 07:50:00|605.5|604.3|605.5|604.3|606|604.5|605.3|604|92
1630482900000|2021-09-01 07:55:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|90
1630483200000|2021-09-01 08:00:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|255
1630483500000|2021-09-01 08:05:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|603.8|17
1630483800000|2021-09-01 08:10:00|605.3|604|604.8|603.5|605.5|604.3|604.8|603.5|44
1630484100000|2021-09-01 08:15:00|604.5|603.3|604.5|603.3|605|603.8|604.5|603|315
1630484400000|2021-09-01 08:20:00|604.3|603|603.8|602.5|604.5|603.3|603.8|602.5|62
1630484700000|2021-09-01 08:25:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|518
1630485000000|2021-09-01 08:30:00|603.8|602.5|603.8|602.5|604.3|603|602.8|601.5|702
1630485300000|2021-09-01 08:35:00|604|602.8|604.5|603|604.5|603.3|603.8|602.8|261
1630485600000|2021-09-01 08:40:00|604.3|603.3|604.3|603|605|603.5|604.3|602.8|69
1630485900000|2021-09-01 08:45:00|604|602.8|604.8|603.5|604.8|603.5|603.8|602.5|1003
1630486200000|2021-09-01 08:50:00|604.5|603.3|604.3|603|605|603.8|604.3|603|149
1630486500000|2021-09-01 08:55:00|604|602.8|604|602.8|604.5|603.3|604|602.8|1061
1630486800000|2021-09-01 09:00:00|603.8|602.5|603|601.5|604|602.5|602.8|601.5|529
1630487100000|2021-09-01 09:05:00|602.8|601.8|603|601.8|603.3|602|602.8|601.5|73
1630487400000|2021-09-01 09:10:00|603.3|601.5|603.5|602.3|603.5|602.3|603|601.5|155
1630487700000|2021-09-01 09:15:00|603.3|602|603.5|602.3|604.3|602.8|603.3|602|859
1630488000000|2021-09-01 09:20:00|603.8|602.5|603|601.8|603.8|602.5|603|601.8|403
1630488300000|2021-09-01 09:25:00|603.3|602|603|601.8|603.3|602|602.8|601.5|657
1630488600000|2021-09-01 09:30:00|602.8|601.5|604.3|603|604.5|603.3|602.8|601.5|559
1630488900000|2021-09-01 09:35:00|604|602.8|603.8|602.5|604.3|602.8|603.8|602.5|1316
1630489200000|2021-09-01 09:40:00|604|602.8|604|602.8|604.3|602.8|603.8|602.5|73
1630489500000|2021-09-01 09:45:00|604.3|602.5|603.5|602.3|604.3|602.5|603.3|602|36
1630489800000|2021-09-01 09:50:00|603.8|602.5|604|602.8|604|602.8|603.5|602.3|1453
1630490100000|2021-09-01 09:55:00|604.3|603|604.8|603.5|604.8|603.5|604|602.8|216
1630490400000|2021-09-01 10:00:00|604.5|603.3|604.3|603|604.8|603.5|604.3|603|12
1630490700000|2021-09-01 10:05:00|604|602.8|604|602.8|604.3|602.8|603.8|602.5|28
1630491000000|2021-09-01 10:10:00|604.3|603|603.8|602.5|604.3|603|603.8|602.3|46
1630491300000|2021-09-01 10:15:00|604|602.3|603.5|602|604|602.8|603.5|602|61
1630491600000|2021-09-01 10:20:00|603.3|602.3|603|601.8|603.3|602.3|602.8|601.5|45
1630491900000|2021-09-01 10:25:00|602.8|601.5|602.8|601.3|603|601.8|601.3|600|378
1630492200000|2021-09-01 10:30:00|602.5|601|602.3|601|602.5|601.3|602|600.8|28
1630492500000|2021-09-01 10:35:00|602.5|601.3|603.3|602|603.3|602|602.5|601|149
1630492800000|2021-09-01 10:40:00|603|601.8|602.8|601.5|603.5|602|602.8|601.5|679
1630493100000|2021-09-01 10:45:00|603|601.8|603.5|602.3|603.8|602.3|602.8|601.5|57
1630493400000|2021-09-01 10:50:00|603.8|602|602.8|601.5|603.8|602.5|602.8|601.5|122
1630493700000|2021-09-01 10:55:00|603|601.8|603.5|602.3|603.5|602.3|603|601.8|13
1630494000000|2021-09-01 11:00:00|603.3|602|602.8|601.5|603.8|602.5|602.5|601.3|64
1630494300000|2021-09-01 11:05:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|40
1630494600000|2021-09-01 11:10:00|603|601.3|603|601.8|603.3|601.8|602.5|601.3|66
1630494900000|2021-09-01 11:15:00|603.3|602|603|601.5|603.3|602|602.8|601.5|185
1630495200000|2021-09-01 11:20:00|602.8|601.3|603|601.8|603.3|602|602.3|600.8|50
1630495500000|2021-09-01 11:25:00|603.3|602|603.3|602|603.5|602.3|603|601.8|47
1630495800000|2021-09-01 11:30:00|603|601.8|604|602.5|604|602.8|602.8|601.5|157
1630496100000|2021-09-01 11:35:00|603.8|602.8|603.5|602.3|603.8|602.8|603.5|602.3|37
1630496400000|2021-09-01 11:40:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|20
1630496700000|2021-09-01 11:45:00|603.5|602.3|603.3|602|603.8|602.3|603.3|602|21
1630497000000|2021-09-01 11:50:00|603.5|601.8|603.3|602|603.5|602.3|603|601.8|70
1630497300000|2021-09-01 11:55:00|603|601.8|603.5|602|603.5|602.3|603|601.8|139
1630497600000|2021-09-01 12:00:00|603.8|602.3|604|602.8|604|602.8|603|601.8|109
1630497900000|2021-09-01 12:05:00|604.3|602.5|603.3|602|604.3|602.8|603.3|602|19
1630498200000|2021-09-01 12:10:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|44
1630498500000|2021-09-01 12:15:00|603.5|602.3|603|601.8|604|602.8|602.8|601.5|1153
1630498800000|2021-09-01 12:20:00|603.3|602|603.3|602|603.3|602|602.8|601.5|70
1630499100000|2021-09-01 12:25:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|40
1630499400000|2021-09-01 12:30:00|604|602.8|603.8|602.5|604.3|603|603.5|602.3|122
1630499700000|2021-09-01 12:35:00|603.5|602.3|603|601.8|603.8|602.5|602.8|601.5|120
1630500000000|2021-09-01 12:40:00|602.8|601.5|603|601.8|603|601.8|602.5|601.3|101
1630500300000|2021-09-01 12:45:00|602.8|601.5|602|600.8|602.8|601.5|602|600.8|226
1630500600000|2021-09-01 12:50:00|602.3|601|601.5|600.3|602.3|601|601.5|600.3|128
1630500900000|2021-09-01 12:55:00|601.3|600|601.8|600.5|602.3|601|601.3|600|88
1630501200000|2021-09-01 13:00:00|602|600.8|598|596.8|602.8|601.5|597|595.8|773
1630501500000|2021-09-01 13:05:00|598.3|596.5|599|597.5|600.3|599|597.8|596.5|414
1630501800000|2021-09-01 13:10:00|598.8|597.3|597.8|596.3|598.8|597.3|597.5|596.3|204
1630502100000|2021-09-01 13:15:00|597.5|596|596.5|595.3|597.5|596|595.3|594|197
1630502400000|2021-09-01 13:20:00|596.3|595|594|592.8|596.5|595.3|593.5|592.3|319
1630502700000|2021-09-01 13:25:00|593.8|592.5|593.3|592|595.3|593.8|593.3|592|416
1630503000000|2021-09-01 13:30:00|593.5|592.3|592|590.8|594.8|593.5|591.8|590.5|996
1630503300000|2021-09-01 13:35:00|591.8|590.5|594.5|593|594.8|593.5|591.3|590|773
1630503600000|2021-09-01 13:40:00|594.3|592.8|594.3|593|595|593.8|593.3|592|258
1630503900000|2021-09-01 13:45:00|594|592.8|594|592.5|594.5|593.3|593|591.8|226
1630504200000|2021-09-01 13:50:00|593.8|592.8|594|592.8|594.5|593|592.8|591.5|271
1630504500000|2021-09-01 13:55:00|593.8|592.5|592.5|591.3|593.8|592.8|592|590.8|594
1630504800000|2021-09-01 14:00:00|592.3|591|593|591.8|593.8|592.5|591|589.8|456
1630505100000|2021-09-01 14:05:00|593.3|592|593.8|592.5|594|592.8|592|590.5|237
1630505400000|2021-09-01 14:10:00|593.5|592.3|593|591.8|594|592.8|592.3|591|125
1630505700000|2021-09-01 14:15:00|593.3|592|593|591.8|593.5|592.3|592.3|591|127
1630506000000|2021-09-01 14:20:00|592.8|591.5|593.3|592|593.5|592|591.8|590.3|185
1630506300000|2021-09-01 14:25:00|593.5|592.3|594.5|592.8|594.5|593|593.3|591.8|115
1630506600000|2021-09-01 14:30:00|595|593.3|594.3|593|596.5|595.3|594|592.8|348
1630506900000|2021-09-01 14:35:00|594|592.8|593.8|592.5|595.3|594|593|591.5|110
1630507200000|2021-09-01 14:40:00|593.5|592.3|595.3|594|595.5|594|593.3|592|459
1630507500000|2021-09-01 14:45:00|595|593.8|595.8|594.3|596|594.8|594.5|593.3|269
1630507800000|2021-09-01 14:50:00|595.5|594.5|596.3|595|596.3|595|595|593.5|169
1630508100000|2021-09-01 14:55:00|596|594.8|594.8|593.5|596|595|594.5|593.3|255
1630508400000|2021-09-01 15:00:00|595|593.8|594.3|593|596.3|595|594|592.8|856
1630508700000|2021-09-01 15:05:00|594.5|593.3|596.8|595.5|596.8|595.5|594|592.8|377
1630509000000|2021-09-01 15:10:00|597|595.3|597.5|596.3|597.8|596.5|596|594.8|290
1630509300000|2021-09-01 15:15:00|597.8|596.5|598|596.5|598.5|597.3|597.5|596|222
1630509600000|2021-09-01 15:20:00|597.8|596.8|596.8|595.3|598|596.8|596.5|595.3|293
1630509900000|2021-09-01 15:25:00|596.5|595.5|596|594.8|596.8|595.5|595.3|594|1202
1630510200000|2021-09-01 15:30:00|595.8|594.5|598|596.8|598.3|597|595.8|594.5|670
1630510500000|2021-09-01 15:35:00|598.3|597|596.8|595.5|598.5|597|596.5|595.3|176
1630510800000|2021-09-01 15:40:00|597|595.3|596.8|595.5|597.3|595.8|596|594.5|89
1630511100000|2021-09-01 15:45:00|596.5|595.3|597.3|596|597.5|596.3|596.5|595.3|40
1630511400000|2021-09-01 15:50:00|597|595.8|597.5|596.3|597.8|596.5|596.8|595.5|52
1630511700000|2021-09-01 15:55:00|597.3|596|597.3|596|597.8|596.5|597|595.5|74
1630512000000|2021-09-01 16:00:00|597.5|596.3|599|597.5|599.3|597.8|597.3|595.8|160
1630512300000|2021-09-01 16:05:00|598.8|597.8|599|597.5|599.8|598.5|598.8|597.5|180
1630512600000|2021-09-01 16:10:00|598.8|597.8|598.8|597.5|599.3|598|598.5|597.3|66
1630512900000|2021-09-01 16:15:00|599|597.8|598.5|597.3|599|597.8|598.5|597|102
1630513200000|2021-09-01 16:20:00|598.3|597|599.3|598|599.5|598.3|598.3|597|97
1630513500000|2021-09-01 16:25:00|599.5|598.3|600.5|599.3|600.5|599.3|599.5|598|99
1630513800000|2021-09-01 16:30:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|39
1630514100000|2021-09-01 16:35:00|600.8|599.5|600.8|599.3|600.8|599.5|600.3|599|101
1630514400000|2021-09-01 16:40:00|600.5|599.5|600.8|599.5|601|599.8|600.5|599.3|148
1630514700000|2021-09-01 16:45:00|600.5|599.3|601|599.8|601|599.8|600.5|599.3|116
1630515000000|2021-09-01 16:50:00|601.3|600|601|599.8|601.5|600.3|601|599.5|92
1630515300000|2021-09-01 16:55:00|600.8|599.5|601.8|600.5|602|600.8|600.8|599.5|66
1630515600000|2021-09-01 17:00:00|601.5|600.3|601.3|600|601.8|600.5|601|599.8|44
1630515900000|2021-09-01 17:05:00|601|599.8|601|599.8|601.3|600|600.8|599.5|58
1630516200000|2021-09-01 17:10:00|601.3|599.5|600.5|599.3|601.3|599.8|600.3|599|88
1630516500000|2021-09-01 17:15:00|600.8|599|600.3|599|600.8|599.3|600|598.8|49
1630516800000|2021-09-01 17:20:00|600.5|598.8|601|599.5|601|599.5|600.3|598.8|16
1630517100000|2021-09-01 17:25:00|601.3|599.8|601.3|599.8|601.5|600.3|601|599.8|4
1630517400000|2021-09-01 17:30:00|601|600|600.8|599.3|601|600|600.5|599|33
1630517700000|2021-09-01 17:35:00|600.5|599.5|600.8|599.5|600.8|599.5|600.3|599|76
1630518000000|2021-09-01 17:40:00|600.5|599.3|601.5|600.3|601.8|600.3|600.5|599.3|21
1630518300000|2021-09-01 17:45:00|601.8|600|601.5|600|601.8|600.3|601.3|599.8|1552
1630518600000|2021-09-01 17:50:00|601.3|600.3|601|599.8|601.5|600.3|600.8|599.5|80
1630518900000|2021-09-01 17:55:00|600.8|599.5|601|599.8|601|599.8|600.8|599.3|32
1630519200000|2021-09-01 18:00:00|601.3|600|601.3|600|601.5|600.3|601|599.5|24
1630519500000|2021-09-01 18:05:00|601.5|599.8|602.5|601|602.5|601|601|599.8|71
1630519800000|2021-09-01 18:10:00|602.8|601.3|602.8|601.5|603|601.8|602|600.8|52
1630520100000|2021-09-01 18:15:00|603|601.3|602.5|601.3|603|601.5|602|600.8|85
1630520400000|2021-09-01 18:20:00|602.8|601.5|603|601.8|603.3|602|602.3|601|23
1630520700000|2021-09-01 18:25:00|603.3|602|602.5|601.3|603.5|602.3|602.3|601|96
1630521000000|2021-09-01 18:30:00|602.3|601|602|600.5|602.5|601.3|601.8|600.5|125
1630521300000|2021-09-01 18:35:00|601.8|600.8|601.5|600|602.3|600.8|601.5|600|61
1630521600000|2021-09-01 18:40:00|601.3|599.8|601.5|600.3|601.8|600.5|601.3|599.8|48
1630521900000|2021-09-01 18:45:00|601.8||601.5||601.8||601.5||16
1630522200000|2021-09-01 18:50:00|601.8|600.5|601.8|600.3|601.8|600.5|601.5|600.3|2
1630522500000|2021-09-01 18:55:00|601.5|600.5|602|600.8|602|600.8|601.5|600.3|0
1630522800000|2021-09-01 19:00:00|602.3|600.5|602|600.5|602.3|600.8|601.8|600.5|1
1630523100000|2021-09-01 19:05:00|601.8|600.8|601.3|600|602|600.8|601.3|600|24
1630523400000|2021-09-01 19:10:00|601.5|600.3|601.8|600.3|601.8|600.3|601.3|600|26
1630523700000|2021-09-01 19:15:00|601.5|600.5|601.8|600.5|601.8|600.5|601.5|600.3|8
1630524000000|2021-09-01 19:20:00|602|600.3|601.8|600.5|602|600.5|601.8|600.3|5
1630524300000|2021-09-01 19:25:00|601.5|600.3|601.5|600|601.8|600.3|601.3|600|5
1630524600000|2021-09-01 19:30:00|601.8|600.3|602|600.8|602|600.8|601.5|600.3|3
1630524900000|2021-09-01 19:35:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|2
1630525200000|2021-09-01 19:40:00|601.8|600.5|601|599.8|601.8|600.5|600.8|599.5|619
1630525500000|2021-09-01 19:45:00||599.5||599.8||599.8||599.5|2
1630525800000|2021-09-01 19:50:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|0
1630526100000|2021-09-01 19:55:00|601|599.3|600.5|599.3|601|599.5|600.5|599.3|7
1630526400000|2021-09-01 20:00:00|600.8|599|600.5|599.3|600.8|599.3|600|598.8|2
1630526700000|2021-09-01 20:05:00|600.8||600.5||600.8||600.5||187
1630527000000|2021-09-01 20:10:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.5|0
1630527300000|2021-09-01 20:15:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|5
1630527900000|2021-09-01 20:25:00|600.8||600.8||600.8||600.5||0
1630528200000|2021-09-01 20:30:00|601|599.5|600.8|599.3|601|599.5|600.5|599.3|65
1630528500000|2021-09-01 20:35:00||599.5||599.5||599.5||599.3|0
1630528800000|2021-09-01 20:40:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|0
1630529100000|2021-09-01 20:45:00|600.3|599|600.3|599|600.3|599|600.3|599|23
1630529400000|2021-09-01 20:50:00|600|598.8|600.5|599.3|600.8|599.3|600|598.8|16
1630529700000|2021-09-01 20:55:00|600.8|599|600.5|599|600.8|599.3|600.3|598.8|27
1630530000000|2021-09-01 21:00:00|600.8|598.8|600.5|598.8|600.8|598.8|600.5|598.8|0
1630530900000|2021-09-01 21:15:00|600.8||600.8||600.8||600.8||0
1630532100000|2021-09-01 21:35:00||599||599||599||599|0
1630532400000|2021-09-01 21:40:00||598.8||598.8||598.8||598.8|0
1630544400000|2021-09-02 01:00:00|599.3|597.8|598.5|597|599.3|597.8|598.3|597|5
1630544700000|2021-09-02 01:05:00|598.3|596.8|598.3|597|598.5|597|597.8|596.5|14
1630545000000|2021-09-02 01:10:00|598.5|597.3|597.8|596.3|598.5|597.3|597.5|596.3|8
1630545300000|2021-09-02 01:15:00|597.5|596.5|597.8|596.5|598.3|597|597.5|596.3|4
1630545600000|2021-09-02 01:20:00|598|596.8|597.8|596.5|598.3|596.8|597.8|596.3|0
1630545900000|2021-09-02 01:25:00|598|596.8|598.3|597|598.8|597.3|598|596.8|5
1630546200000|2021-09-02 01:30:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|596.8|2
1630546500000|2021-09-02 01:35:00|599|597.8|598.3|597|599|597.8|598.3|597|4
1630546800000|2021-09-02 01:40:00|598.5|597.3|598.8|597.3|598.8|597.5|598.3|597|45
1630547100000|2021-09-02 01:45:00|598.5|597.5|598|596.8|598.8|597.5|597.8|596.5|1
1630547400000|2021-09-02 01:50:00|598.3|597|597.8|596.5|598.3|597|597.5|596.3|77
1630547700000|2021-09-02 01:55:00|597.5|596.3|597.5|596.3|597.8|596.5|597|595.8|29
1630548000000|2021-09-02 02:00:00|597.3|596|598|596.8|598|596.8|597.3|596|68
1630548300000|2021-09-02 02:05:00|598.3|596.5|598|596.8|598.5|597.3|598|596.5|2
1630548600000|2021-09-02 02:10:00|598.3|597|598.3|597|598.5|597|598|596.8|0
1630548900000|2021-09-02 02:15:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|597|72
1630549200000|2021-09-02 02:20:00|||||||||27
1630549500000|2021-09-02 02:25:00|599||598.8||599||598.8||20
1630549800000|2021-09-02 02:30:00|599|597.3|599.3|598|599.3|598|598.5|597.3|41
1630550100000|2021-09-02 02:35:00|599|597.8|599.5|598.3|599.8|598.5|599|597.8|29
1630550400000|2021-09-02 02:40:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|1
1630550700000|2021-09-02 02:45:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|4
1630551000000|2021-09-02 02:50:00|600|598.8|599.5|598.3|600|598.8|599.5|598.3|11
1630551300000|2021-09-02 02:55:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|11
1630551600000|2021-09-02 03:00:00|600.3|599|599.8|598.5|600.3|599|599.8|598.5|2
1630551900000|2021-09-02 03:05:00|600|598.8|600|598.8|600|598.8|599.8|598.5|38
1630552200000|2021-09-02 03:10:00|599.8|598.5|600|598.8|600.3|599|599.8|598.5|1
1630552500000|2021-09-02 03:15:00|600.3|599|599.8|598.3|600.3|599|599.5|598|1
1630552800000|2021-09-02 03:20:00|599.5|598.5|600|598.8|600|598.8|599.5|598.3|0
1630553100000|2021-09-02 03:25:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|1
1630553400000|2021-09-02 03:30:00|600|598.8|600|598.8|600|598.8|599.8|598.5|0
1630553700000|2021-09-02 03:35:00|600.3||600.3||600.3||600||0
1630554000000|2021-09-02 03:40:00|600||600||600.3||600||0
1630554600000|2021-09-02 03:50:00|600.3|599|600|598.8|600.3|599|599.8|598.5|11
1630554900000|2021-09-02 03:55:00|600.3|599|600.3|599|600.5|599|600|598.8|0
1630555200000|2021-09-02 04:00:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|56
1630555500000|2021-09-02 04:05:00|600.3|599.3|600.5|599.3|600.5|599.3|600.3|599|0
1630555800000|2021-09-02 04:10:00|||||||||174
1630556100000|2021-09-02 04:15:00|600.8|599.5|600.8|599.3|600.8|599.5|600.5|599.3|6
1630556400000|2021-09-02 04:20:00|600.5|599.5|600.8|599.5|600.8|599.5|600.5|599.3|1
1630557000000|2021-09-02 04:30:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599.3|7
1630557300000|2021-09-02 04:35:00|600.3|599|600.3|599|600.3|599|600.3|599|2
1630557600000|2021-09-02 04:40:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|2
1630558500000|2021-09-02 04:55:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|9
1630558800000|2021-09-02 05:00:00|600.3|599|600.8|599.5|600.8|599.5|600.3|599|53
1630559100000|2021-09-02 05:05:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|1
1630559400000|2021-09-02 05:10:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|2
1630559700000|2021-09-02 05:15:00|600.3|599|600.3|599|600.3|599|600|598.8|0
1630560000000|2021-09-02 05:20:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|1
1630560300000|2021-09-02 05:25:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|5
1630560600000|2021-09-02 05:30:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|32
1630560900000|2021-09-02 05:35:00|600.8|599.5|601.5|600|601.5|600.3|600.3|599|16
1630561200000|2021-09-02 05:40:00|601.3|600.3|601.3|600|601.5|600.3|601|599.8|6
1630561500000|2021-09-02 05:45:00|601|599.8|600.5|599|601|599.8|600.5|599|7
1630561800000|2021-09-02 05:50:00|600.3|599.3|600.3|599|600.5|599.3|600|598.8|2
1630562100000|2021-09-02 05:55:00|600.5|599.3|600.5|599|601|599.5|600.3|599|8
1630562400000|2021-09-02 06:00:00|600.3|599.3|601.3|600|601.3|600|600.3|599|89
1630562700000|2021-09-02 06:05:00|601|599.8|601.3|599.8|601.5|600.3|600.8|599.5|8
1630563000000|2021-09-02 06:10:00|601|600|601|599.8|601.5|600|601|599.5|6
1630563300000|2021-09-02 06:15:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|5
1630563600000|2021-09-02 06:20:00|601|599.8|601.3|600|601.3|600|601|599.8|30
1630563900000|2021-09-02 06:25:00|601.5|600.3|602|600.5|602|600.8|601.3|600|3
1630564200000|2021-09-02 06:30:00|601.8|600.8|601.8|600.3|602|600.8|601.5|600.3|59
1630564500000|2021-09-02 06:35:00|601.5|600.5|602|600.8|602|600.8|601.5|600.3|8
1630564800000|2021-09-02 06:40:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|20
1630565100000|2021-09-02 06:45:00|601.8|600.5|601.5|600|602.3|600.8|601.5|600|22
1630565400000|2021-09-02 06:50:00|601.3|600.3|601.3|600|601.8|600.5|601.3|599.8|36
1630565700000|2021-09-02 06:55:00|601.5|600.3|601.8|600.5|602|600.5|601.3|600|0
1630566000000|2021-09-02 07:00:00|601.5|600.3|602.3|601|602.3|601|601.3|599.8|33
1630566300000|2021-09-02 07:05:00|602|600.8|602.3|601|602.5|601.3|602|600.8|899
1630566600000|2021-09-02 07:10:00|602.5|600.8|602.8|601.5|602.8|601.5|602.5|600.8|9
1630566900000|2021-09-02 07:15:00|602.5|601.3|602.5|601.3|603|601.5|602.5|601.3|9
1630567200000|2021-09-02 07:20:00|602.8|601.5|603|601.8|603.3|602|602.5|601.3|39
1630567500000|2021-09-02 07:25:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|61
1630567800000|2021-09-02 07:30:00|602.5|601.3|602.3|601|603|601.8|602.3|601|56
1630568100000|2021-09-02 07:35:00|602.5|601.3|603|601.8|603|601.8|602.3|601|31
1630568400000|2021-09-02 07:40:00|603.3|602|603|601.8|603.5|602.3|603|601.8|190
1630568700000|2021-09-02 07:45:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|29
1630569000000|2021-09-02 07:50:00|603|601.8|602.3|601|603|601.8|602.3|601|127
1630569300000|2021-09-02 07:55:00|602.5|601.3|602.5|601.3|602.8|601.3|602.3|601|41
1630569600000|2021-09-02 08:00:00|602.8|601.5|602.8|601.5|603.3|602|602.5|601.3|57
1630569900000|2021-09-02 08:05:00|603|601.3|602.3|601|603|601.3|601.5|600.3|37
1630570200000|2021-09-02 08:10:00|602.5|601.3|602.3|601|603|601.5|602|600.8|896
1630570500000|2021-09-02 08:15:00|602.5|601.3|601.3|600|603|601.8|601.3|600|40
1630570800000|2021-09-02 08:20:00|601.5|600.3|600.3|599|601.5|600.3|600.3|599|98
1630571100000|2021-09-02 08:25:00|600.5|599.3|601|599.8|601.3|600|599.8|598.5|370
1630571400000|2021-09-02 08:30:00|601.3|599.5|603.3|602|603.8|602.5|600.8|599.5|502
1630571700000|2021-09-02 08:35:00|603.5|602.3|604.3|603|604.5|603|603.3|602|314
1630572000000|2021-09-02 08:40:00|604|602.8|603.5|602.3|604.3|603|603.3|602|118
1630572300000|2021-09-02 08:45:00|603.3|602|603.5|602.3|603.8|602.5|603.3|602|39
1630572600000|2021-09-02 08:50:00|603.3|602|603.8|602.5|604|602.8|603.3|602|258
1630572900000|2021-09-02 08:55:00|603.5|602.3|603.8|602.5|604|602.5|603.5|602.3|21
1630573200000|2021-09-02 09:00:00|604|602.8|604.5|603.3|604.5|603.3|603.8|602.5|174
1630573500000|2021-09-02 09:05:00|604.3|603|604.8|603.5|604.8|603.5|604.3|603|185
1630573800000|2021-09-02 09:10:00|605|603.8|604.5|603.3|605.3|604|604.5|603.3|34
1630574100000|2021-09-02 09:15:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|13
1630574400000|2021-09-02 09:20:00|604.3|603|604.3|603|604.5|603|604.3|603|23
1630574700000|2021-09-02 09:25:00|604.5|603.3|604.8|603.5|605|603.5|604.3|603|250
1630575000000|2021-09-02 09:30:00|605|603.8|605|603.8|605.3|604|604.8|603.5|43
1630575300000|2021-09-02 09:35:00|604.8|603.5|604.3|603|605|603.8|604.3|602.8|355
1630575600000|2021-09-02 09:40:00|604.5|602.8|604.5|603.3|604.8|603.5|604.5|602.8|43
1630575900000|2021-09-02 09:45:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|102
1630576200000|2021-09-02 09:50:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|47
1630576500000|2021-09-02 09:55:00|604.8|603|604.3|603|604.8|603.3|604.3|603|137
1630576800000|2021-09-02 10:00:00|604.5|603.3|604.5|603.3|605|603.5|604.3|603|78
1630577100000|2021-09-02 10:05:00|604.3|603|604.5|603.3|604.8|603.3|604.3|603|13
1630577400000|2021-09-02 10:10:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.5|24
1630577700000|2021-09-02 10:15:00|605|603.3|604.5|603.3|605|603.5|604.3|603|19
1630578000000|2021-09-02 10:20:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.5|29
1630578300000|2021-09-02 10:25:00|605|603.8|605|603.5|605|603.8|604.8|603.5|10
1630578600000|2021-09-02 10:30:00|604.8|603.8|605|603.8|605|603.8|604.8|603.5|20
1630578900000|2021-09-02 10:35:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|33
1630579200000|2021-09-02 10:40:00|605.3|604|605.3|604|605.5|604.3|605|603.8|55
1630579500000|2021-09-02 10:45:00|605.5|604.3|605.5|604.3|605.5|604.3|605|603.8|108
1630579800000|2021-09-02 10:50:00|605.8|604|606|604.8|606.3|605|605.8|604|133
1630580100000|2021-09-02 10:55:00||604.5||604.8||604.8||604.5|21
1630580400000|2021-09-02 11:00:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|144
1630580700000|2021-09-02 11:05:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|111
1630581000000|2021-09-02 11:10:00|605.5|604.3|606.3|605|606.3|605|605.5|604.3|31
1630581300000|2021-09-02 11:15:00|606|604.8|606|604.8|606.3|605|605.8|604.5|171
1630581600000|2021-09-02 11:20:00|606.3|605|605.8|604.5|606.3|605|605.8|604.5|28
1630581900000|2021-09-02 11:25:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|141
1630582200000|2021-09-02 11:30:00|606|604.8|606|604.8|606.3|605|606|604.5|19
1630582500000|2021-09-02 11:35:00|605.8|604.5|606.3|605|606.3|605|605.8|604.5|46
1630582800000|2021-09-02 11:40:00|606|604.8|605.8|604.5|606.3|605|605.5|604.3|29
1630583100000|2021-09-02 11:45:00|606|604.8|604.8|603.5|606.3|605|604.8|603.5|139
1630583400000|2021-09-02 11:50:00|604.5|603.3|604.8|603.5|605|603.8|604.5|603.3|197
1630583700000|2021-09-02 11:55:00|605|603.8|604.8|603.5|605|603.8|604.8|603.3|148
1630584000000|2021-09-02 12:00:00|605|603.8|605.3|604|605.8|604.5|605|603.8|324
1630584300000|2021-09-02 12:05:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|65
1630584600000|2021-09-02 12:10:00|605.5|604.3|606|604.8|606|604.8|605.5|604.3|56
1630584900000|2021-09-02 12:15:00|606.3|605|606.3|605|606.5|605.3|606|604.8|81
1630585200000|2021-09-02 12:20:00|606|604.8|605.5|604.3|606.3|605|605.5|604.3|29
1630585500000|2021-09-02 12:25:00|605.8|604|606|604.8|606|604.8|605.5|604|77
1630585800000|2021-09-02 12:30:00|605.8|604.5|606.3|605|606.5|605.3|605.8|604.5|295
1630586100000|2021-09-02 12:35:00|606.5|605.3|607.3|606|607.3|606|606.3|605|265
1630586400000|2021-09-02 12:40:00|607|605.8|607.3|606|607.5|606.3|606.8|605.5|69
1630586700000|2021-09-02 12:45:00|607.5|606.3|608.3|607|608.5|607|607.3|606|455
1630587000000|2021-09-02 12:50:00|608|606.8|608.3|607|608.5|607.3|608|606.8|396
1630587300000|2021-09-02 12:55:00|608.5|607.3|608.5|607.3|609|607.8|608.3|607|92
1630587600000|2021-09-02 13:00:00|608.8|607.5|610.3|609|610.5|609.3|608.5|607.3|382
1630587900000|2021-09-02 13:05:00|610.5|609.3|609.8|608.5|610.8|609.5|609.8|608.5|403
1630588200000|2021-09-02 13:10:00|610|608.8|609.5|608.3|610.3|609|609.3|608|330
1630588500000|2021-09-02 13:15:00|609.8|608.5|610|608.8|610.3|609|609.5|608.3|93
1630588800000|2021-09-02 13:20:00|610.3|609|611.8|610.5|611.8|610.5|610.3|608.8|205
1630589100000|2021-09-02 13:25:00|612|610.8|613|611.5|613|611.8|612|610.5|6739
1630589400000|2021-09-02 13:30:00|612.8|611.8|613|611.8|613.5|612|612.5|611.3|221
1630589700000|2021-09-02 13:35:00|613.3|612|612.3|611|613.5|612.3|612|610.8|204
1630590000000|2021-09-02 13:40:00|612.5|611.3|613|611.8|613.5|612.3|612.5|611.3|558
1630590300000|2021-09-02 13:45:00|613.3|612|613.5|612.3|614.5|613.3|613|611.8|257
1630590600000|2021-09-02 13:50:00|613.8|612.5|614.5|613.3|614.8|613.5|613.5|612.5|238
1630590900000|2021-09-02 13:55:00|614.8|613.5|615.5|614.3|616|614.5|614.5|613|89
1630591200000|2021-09-02 14:00:00|615.8|614.5|615|613.8|616.3|615|615|613.5|160
1630591500000|2021-09-02 14:05:00|615.3|614|616|614.8|616|614.8|615|613.8|121
1630591800000|2021-09-02 14:10:00|616.3|615|615|613.8|616.3|615|614.8|613.5|647
1630592100000|2021-09-02 14:15:00|615.3|614|615.8|614.5|616.3|615|615|613.8|119
1630592400000|2021-09-02 14:20:00|616|614.8|616|614.8|616.3|615|615.8|614.5|86
1630592700000|2021-09-02 14:25:00|616.3|615|616|614.5|616.5|615.3|615.8|614.3|75
1630593000000|2021-09-02 14:30:00|616.3|614.8|616|614.8|617|615.8|615.8|614.5|96
1630593300000|2021-09-02 14:35:00|616.3|614.5|616|614.8|616.5|615.3|615.8|614.5|185
1630593600000|2021-09-02 14:40:00|616.3|615|617|615.8|617|615.8|615.8|614.5|250
1630593900000|2021-09-02 14:45:00|616.8|615.5|617|615.8|617.5|616.3|616.5|615.3|313
1630594200000|2021-09-02 14:50:00|616.8|615.5|617.5|616.3|617.8|616.3|616.8|615.5|231
1630594500000|2021-09-02 14:55:00|617.8|616.5|618.3|617|618.8|617.5|617.5|616.3|473
1630594800000|2021-09-02 15:00:00|618.5|616.8|616.8|615.5|618.5|617.3|616.5|615.3|1423
1630595100000|2021-09-02 15:05:00|617|615.3|616.5|615.3|617|615.8|615.5|614.3|841
1630595400000|2021-09-02 15:10:00|616.3|615|617|615.8|617|615.8|615.8|614.5|475
1630595700000|2021-09-02 15:15:00|617.3|616|616.8|615.3|617.8|616.5|616.8|615.3|516
1630596000000|2021-09-02 15:20:00|616.5|615.5|616.8|615.5|617.5|616.3|616.3|615|1065
1630596300000|2021-09-02 15:25:00|617|615.8|618|616.8|618.3|617|616.8|615.5|1328
1630596600000|2021-09-02 15:30:00|618.3|617|617.5|616.3|618.5|617.3|617.3|616|570
1630596900000|2021-09-02 15:35:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|458
1630597200000|2021-09-02 15:40:00|617.8|616.5|617.5|616.3|617.8|616.5|617.3|616|263
1630597500000|2021-09-02 15:45:00|617.8|616.5|617|615.8|617.8|616.5|617|615.8|1062
1630597800000|2021-09-02 15:50:00|617.3|616|616.5|615.3|617.3|616|616.5|615|578
1630598100000|2021-09-02 15:55:00|616.3|615|617.3|616|617.5|616.3|616|614.8|311
1630598400000|2021-09-02 16:00:00|617|615.8|616.3|615|617|615.8|616.3|615|246
1630598700000|2021-09-02 16:05:00|616|614.8|615.5|614.3|616|614.8|615.3|614|69
1630599000000|2021-09-02 16:10:00|615.3|614|616|614.8|616|614.8|615.3|614|55
1630599300000|2021-09-02 16:15:00|616.3|615|615.8|614.5|616.5|615.3|615.3|614|189
1630599600000|2021-09-02 16:20:00|616|614.3|616.5|615.3|616.5|615.3|615.5|614.3|216
1630599900000|2021-09-02 16:25:00|616.8|615|616.3|615|616.8|615.5|616|614.8|76
1630600200000|2021-09-02 16:30:00|616.5|615.3|615.8|614.5|616.5|615.3|615.5|614.3|31
1630600500000|2021-09-02 16:35:00|615.5|614.3|615.3|613.8|615.8|614.5|614.5|613.3|64
1630600800000|2021-09-02 16:40:00|615.5|614|616.3|614.8|616.3|615|615.3|614|87
1630601100000|2021-09-02 16:45:00|616|614.5|615.8|614.5|616|614.8|615.5|614.3|42
1630601400000|2021-09-02 16:50:00|616|614.8|616|614.8|616.3|615|615.8|614.5|101
1630601700000|2021-09-02 16:55:00|616.3|615|615.8|614.5|616.3|615|615.8|614.3|40
1630602000000|2021-09-02 17:00:00|615.5|614.3|615.8|614.5|615.8|614.5|615.3|614|34
1630602300000|2021-09-02 17:05:00|615.5|614.3|616|614.8|616|614.8|615.5|614.3|17
1630602600000|2021-09-02 17:10:00|615.8|614.5|615.8|614.5|616|614.5|615.5|614|67
1630602900000|2021-09-02 17:15:00|615.5|614.3|616.3|615|616.5|615.3|615.5|614.3|29
1630603200000|2021-09-02 17:20:00|616.5|615.3|615.8|614.5|616.5|615.3|615.8|614.3|50
1630603500000|2021-09-02 17:25:00|615.5|614.3|615.8|614.5|616|614.8|615.5|614.3|40
1630603800000|2021-09-02 17:30:00|615.5|614.3|615.8|614.5|615.8|614.5|615|613.8|64
1630604100000|2021-09-02 17:35:00|615.5|614.3|615.8|614.5|616|614.5|615.3|614|39
1630604400000|2021-09-02 17:40:00|616|614.8|616|614.8|616.3|614.8|615.8|614.5|67
1630604700000|2021-09-02 17:45:00|616.3|615|615.8|614.5|616.3|615|615.8|614.5|29
1630605000000|2021-09-02 17:50:00|616|614.8|615.8|614.5|616|614.8|615.8|614.5|43
1630605300000|2021-09-02 17:55:00|616|614.8|615.5|614.3|616|614.8|615.3|614|61
1630605600000|2021-09-02 18:00:00|615.3|614|614.5|613.3|615.8|614.5|614.3|613|217
1630605900000|2021-09-02 18:05:00|614.8|613.5|615|613.8|615.3|613.8|614.5|613.3|423
1630606200000|2021-09-02 18:10:00|614.8|613.5|615.3|614|615.3|614|614.3|613|113
1630606500000|2021-09-02 18:15:00|615|613.8|614.8|613.5|615.3|614|614.5|613.3|196
1630606800000|2021-09-02 18:20:00|615|613.8|615|613.8|615.5|614.3|614.8|613.5|62
1630607100000|2021-09-02 18:25:00|615.3|614|614.5|613.3|615.5|614.3|614.3|613|204
1630607400000|2021-09-02 18:30:00|614.3|613|614.5|613.3|615|613.8|614.3|613|106
1630607700000|2021-09-02 18:35:00|614.8|613|614.5|613.3|614.8|613.3|614.3|613|5
1630608000000|2021-09-02 18:40:00|614.3|613|614.3|612.8|614.5|613|614|612.8|35
1630608300000|2021-09-02 18:45:00|614.5|613|614|612.8|614.5|613.3|613.8|612.5|9
1630608600000|2021-09-02 18:50:00|613.8|612.5|614|612.8|614|612.8|613.8|612.5|5
1630608900000|2021-09-02 18:55:00|613.8|612.5|613.8|612.5|614|612.8|613.8|612.5|5
1630609200000|2021-09-02 19:00:00|614|612.8|613.3|612|614|612.8|613.3|611.8|0
1630609500000|2021-09-02 19:05:00|613|611.8|613.3|611.8|613.3|612|613|611.8|1
1630609800000|2021-09-02 19:10:00|613|612|613|611.8|613.3|612|612.8|611.5|6
1630610100000|2021-09-02 19:15:00|612.8|611.5|613|611.8|613.3|612|612.8|611.5|6
1630610400000|2021-09-02 19:20:00|612.8|611.5|612.8|611.5|613|611.8|612.5|611.3|4
1630610700000|2021-09-02 19:25:00|613|611.8|612.5|611.3|613|611.8|612.5|611.3|8
1630611000000|2021-09-02 19:30:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|21
1630611300000|2021-09-02 19:35:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.5|8
1630611600000|2021-09-02 19:40:00|613|611.8|613|611.8|613.3|611.8|613|611.8|5
1630611900000|2021-09-02 19:45:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|8
1630612200000|2021-09-02 19:50:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|24
1630612500000|2021-09-02 19:55:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611|16
1630612800000|2021-09-02 20:00:00|612.8|611.5|612.8|611.5|612.8|611.5|612.5|611.3|11
1630613100000|2021-09-02 20:05:00|612.5|611.3|612.5|611.3|612.8|611.3|612.5|611.3|1
1630613700000|2021-09-02 20:15:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|19
1630614000000|2021-09-02 20:20:00|612.8|611.5|612.8|611.5|612.8|611.5|612.5|611.3|5
1630614300000|2021-09-02 20:25:00|612.5|611.3|612.8|611.5|612.8|611.5|612.5|611.3|6
1630614600000|2021-09-02 20:30:00|||||||||4
1630614900000|2021-09-02 20:35:00|||||||||7
1630615200000|2021-09-02 20:40:00|613|611.8|612.8|611.5|613|611.8|612.8|611.5|24
1630615500000|2021-09-02 20:45:00|613||612.8||613||612.8||154
1630615800000|2021-09-02 20:50:00|613|611.8|613.3|612|613.3|612|613|611.8|21
1630616100000|2021-09-02 20:55:00|613|611.8|613.3|612|613.5|612|613|611.5|49
1630616400000|2021-09-02 21:00:00|613.5|611.8|614|611.3|614|612.3|613.3|611|0
1630616700000|2021-09-02 21:05:00|613.8||613.8||613.8||613.8||0
1630617000000|2021-09-02 21:10:00|614|611.5|614|611.5|614|611.5|614|611.5|0
1630619100000|2021-09-02 21:45:00|613.8|611|614|611|614|611|613.8|611|0
1630619400000|2021-09-02 21:50:00|613.8|611.3|614|611.5|614|611.5|613.8|611.3|159
1630619700000|2021-09-02 21:55:00|613.8||613.8||613.8||613.8||0
1630630800000|2021-09-03 01:00:00|614.8|613.5|614.8|613.5|615.3|614|614.5|613|18
1630631100000|2021-09-03 01:05:00|615|613.8|614.5|613.3|615|613.8|614.5|613.3|2
1630631400000|2021-09-03 01:10:00|614.8|613.5|614.8|613.5|615.3|614|614.5|613.3|5
1630631700000|2021-09-03 01:15:00|615|613.3|614.5|613.3|615|613.8|614.5|613|1
1630632000000|2021-09-03 01:20:00|614.3|613|614.5|613.3|614.8|613.3|614|612.8|9
1630632300000|2021-09-03 01:25:00|614.3|613|614.3|613|614.5|613.3|613.8|612.5|2
1630632600000|2021-09-03 01:30:00|614.5|612.8|614.5|613.3|614.5|613.3|614|612.8|0
1630632900000|2021-09-03 01:35:00|614.3|613|614.3|613|614.5|613|614|612.8|1
1630633200000|2021-09-03 01:40:00|614|612.8|614|612.5|614.3|613|613.8|612.5|0
1630633500000|2021-09-03 01:45:00|613.8|612.3|614|612.8|614.3|613|613.8|612.3|6
1630633800000|2021-09-03 01:50:00|613.8|612.5|613.8|612.5|614|612.5|613.8|612.3|0
1630634100000|2021-09-03 01:55:00|614|612.8|613.8|612.5|614|612.8|613.5|612.3|3
1630634400000|2021-09-03 02:00:00|613.5|612.3|613|611.8|614|612.8|612.8|611.5|24
1630634700000|2021-09-03 02:05:00|613.3|612|613.5|612.3|613.5|612.3|613|611.8|3
1630635000000|2021-09-03 02:10:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|0
1630635300000|2021-09-03 02:15:00|613.8|612.5|613.8|612.5|614|612.8|613.8|612.5|1
1630635600000|2021-09-03 02:20:00||612.3||612.5||612.5||612.3|0
1630635900000|2021-09-03 02:25:00|614|612.3|613.5|612.3|614|612.5|613.5|612.3|2
1630636200000|2021-09-03 02:30:00|613.8|612.5|614.3|613|614.3|613|613.5|612.3|1
1630636500000|2021-09-03 02:35:00|614|612.8|614.3|613|614.3|613|613.8|612.5|0
1630636800000|2021-09-03 02:40:00|614|612.8|614.5|613|614.5|613.3|614|612.8|9
1630637100000|2021-09-03 02:45:00|614.3|613.3|614.5|613.3|614.5|613.3|614.3|613|2
1630637400000|2021-09-03 02:50:00|614.8|613|615.3|614|615.5|614.3|614.8|613|20
1630637700000|2021-09-03 02:55:00|615.5|614.3|615.8|614.5|616|614.8|615.5|614.3|57
1630638000000|2021-09-03 03:00:00|616|614.8|615.3|614|616|614.8|615.3|614|3
1630638300000|2021-09-03 03:05:00|615.5|614.3|615|613.8|615.5|614.3|614.8|613.5|7
1630638600000|2021-09-03 03:10:00|615.3|614|615|613.8|615.3|614|615|613.8|5
1630638900000|2021-09-03 03:15:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613|1
1630639200000|2021-09-03 03:20:00|614.3|613|614.8|613.5|614.8|613.5|614.3|613|0
1630639500000|2021-09-03 03:25:00|615|613.8|614.8|613.5|615|613.8|614.5|613.3|12
1630639800000|2021-09-03 03:30:00|614.5|613.3|614.5|613.3|614.5|613.3|614.3|613|6
1630640100000|2021-09-03 03:35:00|614.3|613|614.5|613.3|614.5|613.3|614.3|613|0
1630640700000|2021-09-03 03:45:00|614.3|613|614.3|612.8|614.3|613.3|614|612.8|2
1630641000000|2021-09-03 03:50:00|614|613|614|612.8|614.3|613|614|612.5|6
1630641300000|2021-09-03 03:55:00|614.3|613|614|612.8|614.3|613|614|612.5|1
1630641600000|2021-09-03 04:00:00|614.3|612.5|614|612.8|614.3|612.8|614|612.5|0
1630641900000|2021-09-03 04:05:00|613.8|612.5|613.8|612.5|613.8|612.5|613.8|612.5|4
1630642200000|2021-09-03 04:10:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|67
1630642500000|2021-09-03 04:15:00|614|612.8|614|612.8|614.3|612.8|613.8|612.8|0
1630642800000|2021-09-03 04:20:00|614.3||614||614.3||614||0
1630643100000|2021-09-03 04:25:00|614.3|613|614.3|613|614.5|613|614|613|2
1630643400000|2021-09-03 04:30:00|614.5|613.3|614.5|613.3|614.5|613.3|614.3|613|5
1630643700000|2021-09-03 04:35:00|614.3|613|614.3|613|614.3|613|614.3|613|0
1630644300000|2021-09-03 04:45:00|614|612.8|614|612.8|614.3|612.8|614|612.8|1
1630644600000|2021-09-03 04:50:00|614.3||614||614.3||614||0
1630644900000|2021-09-03 04:55:00||612.5||612.5||612.8||612.5|0
1630645200000|2021-09-03 05:00:00|613.8|612.8|614|612.8|614|612.8|613.8|612.5|7
1630645500000|2021-09-03 05:05:00|613.8|612.5|613.8|612.5|614|612.8|613.8|612.5|0
1630646100000|2021-09-03 05:15:00|614||613.8||614||613.8||0
1630646400000|2021-09-03 05:20:00|614|612.8|613.8|612.5|614|612.8|613.8|612.5|1
1630647000000|2021-09-03 05:30:00|614|612.8|614|612.8|614.5|613.3|614|612.5|23
1630647300000|2021-09-03 05:35:00|614.3|613|614.3|613|614.8|613.3|614|612.8|5
1630647600000|2021-09-03 05:40:00|614.5|613.3|614.3|613|614.5|613.3|614.3|613|1
1630647900000|2021-09-03 05:45:00|614.5|613.3|614.8|613.5|615|613.8|614.3|613|9
1630648200000|2021-09-03 05:50:00|614.5|613.3|615|613.8|615.3|613.8|614.5|613.3|3
1630648500000|2021-09-03 05:55:00|615.3|614|615.3|614|615.3|614|614.8|613.5|5
1630648800000|2021-09-03 06:00:00|615|613.8|615.3|614|615.5|614|615|613.8|24
1630649100000|2021-09-03 06:05:00|615.5|614.3|615|613.8|615.5|614.3|615|613.8|6
1630649400000|2021-09-03 06:10:00|614.8|613.5|615.3|614|615.3|614|614.8|613.5|8
1630649700000|2021-09-03 06:15:00|615|613.8|615|613.8|615.5|614|615|613.8|5
1630650000000|2021-09-03 06:20:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|134
1630650300000|2021-09-03 06:25:00|615|613.8|615.3|614|615.3|614|614.8|613.5|17
1630650600000|2021-09-03 06:30:00|615|613.8|614.8|613.5|615.3|614|614.8|613.5|5
1630650900000|2021-09-03 06:35:00|615|613.8|615.3|614|615.3|614|615|613.5|10
1630651200000|2021-09-03 06:40:00|615|613.8|615|613.8|615.3|614|614.8|613.5|32
1630651500000|2021-09-03 06:45:00|614.8|613.5|614.5|613.3|615|613.8|614.3|613|114
1630651800000|2021-09-03 06:50:00|614.3|613|615|613.8|615.3|613.8|614.3|613|53
1630652100000|2021-09-03 06:55:00|615.3|613.5|614.8|613.5|615.3|613.5|614.5|613|64
1630652400000|2021-09-03 07:00:00|615|613.8|613.8|612.5|615.3|614|613.8|612.5|104
1630652700000|2021-09-03 07:05:00|613.5|612.3|613.5|612.3|613.8|612.5|613|611.8|80
1630653000000|2021-09-03 07:10:00|613.3|612|613.3|612|613.3|612|613|611.8|14
1630653300000|2021-09-03 07:15:00|613|611.8|613.5|612.3|613.5|612.3|613|611.8|20
1630653600000|2021-09-03 07:20:00|613.3|612|614|612.8|614.3|612.8|613.3|612|7
1630653900000|2021-09-03 07:25:00|614.3|613|614.3|612.8|614.3|613|614|612.5|6
1630654200000|2021-09-03 07:30:00|614|613|613.5|612.3|614.3|613|613.5|612.3|21
1630654500000|2021-09-03 07:35:00|613|611.8|613.8|612.3|614|612.8|613|611.8|44
1630654800000|2021-09-03 07:40:00|613.5|612.5|613.5|612|613.8|612.5|613.3|612|27
1630655100000|2021-09-03 07:45:00|613.3|612.3|614.3|613|614.8|613.5|613.3|612|28
1630655400000|2021-09-03 07:50:00|614.5|613.3|614.8|613.5|615|613.8|614.5|613|572
1630655700000|2021-09-03 07:55:00|615|613.3|614.5|613.3|615|613.8|614.5|613.3|38
1630656000000|2021-09-03 08:00:00|614.8|613.5|615|613.8|615.3|614|614.3|613|155
1630656300000|2021-09-03 08:05:00|615.3|614|615.3|613.8|615.8|614.5|615|613.5|175
1630656600000|2021-09-03 08:10:00|615|613.5|614.5|613.3|615|613.8|614|612.8|250
1630656900000|2021-09-03 08:15:00|614.3|613|614|612.8|614.8|613.5|614|612.8|66
1630657200000|2021-09-03 08:20:00|613.8|612.5|614.5|613.3|614.8|613.3|613.5|612.3|46
1630657500000|2021-09-03 08:25:00|614.8|613|615.8|614.5|616|614.8|614.5|613|1074
1630657800000|2021-09-03 08:30:00|615.5|614.3|616.5|615.3|616.5|615.3|615.3|614|397
1630658100000|2021-09-03 08:35:00|616.8|615.5|616.8|615.5|617|615.5|616.3|615|38
1630658400000|2021-09-03 08:40:00|616.5|615.3|616.8|615.3|616.8|615.5|616.5|615.3|162
1630658700000|2021-09-03 08:45:00|616.5|615.5|616.5|615.3|616.8|615.5|616.5|615.3|153
1630659000000|2021-09-03 08:50:00|616.3|615|616.5|615.3|616.8|615.3|616.3|614.8|255
1630659300000|2021-09-03 08:55:00|616.8|615|616.3|614.8|616.8|615.3|615.8|614.5|67
1630659600000|2021-09-03 09:00:00|616|615|616|614.8|616.5|615.3|615.8|614.5|23
1630659900000|2021-09-03 09:05:00|616.3|614.5|616.5|615.3|616.5|615.3|615.8|614.5|27
1630660200000|2021-09-03 09:10:00|616.3|615|616.8|615.5|617|615.8|616.3|615|32
1630660500000|2021-09-03 09:15:00|617|615.8|616.8|615.5|617|615.8|616.5|615.3|41
1630660800000|2021-09-03 09:20:00|617|615.8|617.3|616|617.5|616|616.5|615.3|125
1630661100000|2021-09-03 09:25:00|617.5|616.3|617.8|616.5|617.8|616.5|617.5|616|134
1630661400000|2021-09-03 09:30:00|618|616.8|617.8|616.5|618.3|617|617.3|616|76
1630661700000|2021-09-03 09:35:00|618|616.8|617.8|616.5|618|616.8|617.5|616.3|27
1630662000000|2021-09-03 09:40:00|618|616.8|618|616.8|618|616.8|617.5|616.3|60
1630662300000|2021-09-03 09:45:00|617.8|616.5|617.5|616.3|618|616.8|617.3|616|63
1630662600000|2021-09-03 09:50:00|617.8|616.5|617.5|616.3|618|616.8|617.5|616.3|27
1630662900000|2021-09-03 09:55:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|57
1630663200000|2021-09-03 10:00:00|617.8|616.5|618|616.5|618.3|617|617.5|616.5|18
1630663500000|2021-09-03 10:05:00|617.8|616.8|618.5|617.3|618.8|617.5|617.8|616.5|206
1630663800000|2021-09-03 10:10:00|618.8|617.5|618.8|617.5|619|617.8|618.3|617|206
1630664100000|2021-09-03 10:15:00|618.5|617.3|618.8|617.5|618.8|617.5|618.5|617.3|98
1630664400000|2021-09-03 10:20:00|619|617.8|618.5|617.3|619|617.8|618.5|617.3|40
1630664700000|2021-09-03 10:25:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|15
1630665000000|2021-09-03 10:30:00|618.3|617|618.8|617.3|618.8|617.5|618|616.8|25
1630665300000|2021-09-03 10:35:00|618.5|617.5|618.3|617|618.8|617.5|618.3|617|45
1630665600000|2021-09-03 10:40:00|618.5|617.3|618.3|617|618.5|617.3|618.3|617|27
1630665900000|2021-09-03 10:45:00|617.8|616.5|617.3|616|618.3|617|617.3|616|114
1630666200000|2021-09-03 10:50:00|617.5|616.3|617.5|616|617.8|616.5|617.3|616|60
1630666500000|2021-09-03 10:55:00|617.3|616.3|617.5|616.3|617.8|616.5|617.3|616|54
1630666800000|2021-09-03 11:00:00|618|616|617.8|616.5|618.5|617|617.8|616|417
1630667100000|2021-09-03 11:05:00|618|616.8|617.8|616.3|618|616.8|617.5|616.3|145
1630667400000|2021-09-03 11:10:00|617.5|616.5|617.3|616|617.5|616.5|617.3|616|43
1630667700000|2021-09-03 11:15:00|617|615.8|617|615.8|617.3|616|617|615.8|10
1630668000000|2021-09-03 11:20:00|617.3|616|617.3|616|617.5|616.3|617|615.8|22
1630668300000|2021-09-03 11:25:00|617.5|616.3|617.8|616.5|617.8|616.5|617.3|616|36
1630668600000|2021-09-03 11:30:00|618|616.8|617.8|616.5|618|616.8|617.5|616.3|28
1630668900000|2021-09-03 11:35:00|617.5|616.3|617.8|616.5|618|616.8|617.5|616.3|24
1630669200000|2021-09-03 11:40:00|618|616.8|617.8|616.5|618|616.8|617.8|616.5|86
1630669500000|2021-09-03 11:45:00|618|616.8|618|616.8|618|616.8|617.8|616.5|21
1630669800000|2021-09-03 11:50:00|617.8|616.5|618|616.8|618.3|616.8|617.8|616.5|15
1630670100000|2021-09-03 11:55:00|618.3|616.5|618.3|617|618.3|617|618|616.5|40
1630670400000|2021-09-03 12:00:00|618|616.8|618|616.8|618.3|617|618|616.8|209
1630670700000|2021-09-03 12:05:00|617.8|616.5|618|616.8|618.3|617|617.8|616.5|27
1630671000000|2021-09-03 12:10:00|618.3|617|618.3|617|618.3|617|618|616.8|28
1630671300000|2021-09-03 12:15:00|618.5|617.3|619|617.8|619.3|617.8|618.3|617|130
1630671600000|2021-09-03 12:20:00|618.8|617.5|618.8|617.5|619.3|618|618.5|617.3|134
1630671900000|2021-09-03 12:25:00|618.5|617.3|618|616.8|618.8|617.5|618|616.5|77
1630672200000|2021-09-03 12:30:00|618.3|616.5|619|617.8|619|617.8|617.5|616|211
1630672500000|2021-09-03 12:35:00|618.8|617.5|618|616.5|619.8|618.3|617.8|616.5|121
1630672800000|2021-09-03 12:40:00|617.8|616.8|617.5|616.3|618|616.8|617|615.8|92
1630673100000|2021-09-03 12:45:00|617.8|616|617.8|616.5|618.3|617|617.5|616|37
1630673400000|2021-09-03 12:50:00|618|616.8|618.3|617|618.3|617|617.8|616.5|125
1630673700000|2021-09-03 12:55:00|618.5|616.8|619|617.8|619.3|618|618.3|616.8|52
1630674000000|2021-09-03 13:00:00|619.3|618|619|617.5|619.5|618|618.5|617|96
1630674300000|2021-09-03 13:05:00|618.8|617.8|618.3|617|619.3|618|618.3|616.8|3733
1630674600000|2021-09-03 13:10:00|618.5|617.3|618|616.8|618.5|617.3|617.8|616.5|261
1630674900000|2021-09-03 13:15:00|617.8|616.5|616.8|615.5|618.3|617|616.8|615.5|223
1630675200000|2021-09-03 13:20:00|616.3|615|615.5|614.3|616.5|615.3|615|613.8|471
1630675500000|2021-09-03 13:25:00|615.3|614|614.3|613|615.5|614.3|613.8|612.5|294
1630675800000|2021-09-03 13:30:00|614.5|613.3|615.8|614.5|616|614.8|614.5|613.3|253
1630676100000|2021-09-03 13:35:00|615.5|614.3|615.3|614|616.3|615|615|613.8|143
1630676400000|2021-09-03 13:40:00|615.5|614.3|616|614.8|616.5|615.3|615.3|614|1548
1630676700000|2021-09-03 13:45:00|616.3|615|616.3|615|616.8|615.5|615.8|614.5|85
1630677000000|2021-09-03 13:50:00|616|614.8|615.5|614.3|616.3|614.8|615.3|614|155
1630677300000|2021-09-03 13:55:00|615.8|614.5|616.3|614.8|616.5|615.3|615.3|614|208
1630677600000|2021-09-03 14:00:00|616|615|615.3|614|616.3|615|614|612.8|198
1630677900000|2021-09-03 14:05:00|615|613.8|613.8|612.5|615|613.8|613.8|612.5|117
1630678200000|2021-09-03 14:10:00|614|612.8|614.8|613.3|614.8|613.5|613.8|612.5|223
1630678500000|2021-09-03 14:15:00|614.5|613|614.5|613.3|615|613.8|614.3|613|237
1630678800000|2021-09-03 14:20:00|614.8|613|614|612.5|615.3|613.8|613.8|612.5|96
1630679100000|2021-09-03 14:25:00|613.8|612.8|612.8|611.5|614|612.8|612|610.8|194
1630679400000|2021-09-03 14:30:00|613|611.3|614.8|613.3|614.8|613.5|612.3|611|236
1630679700000|2021-09-03 14:35:00|615|613.5|614.3|613|615.3|614|614|612.8|2021
1630680000000|2021-09-03 14:40:00|614.5|613.3|614.5|613.3|614.5|613.3|613.8|612.5|16
1630680300000|2021-09-03 14:45:00|614.3|613|613.3|612|614.5|613|613|611.8|142
1630680600000|2021-09-03 14:50:00|613.5|612.3|613.5|612|613.8|612.5|612.8|611.5|112
1630680900000|2021-09-03 14:55:00|613.3|612.3|613.5|612.3|614.3|612.8|613.3|612|35
1630681200000|2021-09-03 15:00:00|613.8|612|613.5|612.3|613.8|612.5|613|611.8|32
1630681500000|2021-09-03 15:05:00|613.3|612|614|612.8|614|612.8|612.8|611.5|51
1630681800000|2021-09-03 15:10:00|613.8|612.5|613.5|612.3|614.3|612.8|613.5|612.3|31
1630682100000|2021-09-03 15:15:00|613.8|612.5|613|611.8|613.8|612.5|612.8|611.5|297
1630682400000|2021-09-03 15:20:00|613.3|611.5|614.3|613|614.3|613|612.8|611.5|181
1630682700000|2021-09-03 15:25:00|614.5|613.3|614.3|612.8|614.5|613.3|613|611.8|1013
1630683000000|2021-09-03 15:30:00|614|612.5|612.8|611.5|614|612.5|612.8|611.5|740
1630683300000|2021-09-03 15:35:00|612.5|611.3|612.8|611.3|613|611.8|612.3|611|209
1630683600000|2021-09-03 15:40:00|612.5|611.5|613.3|611.8|613.3|612|612.3|611|122
1630683900000|2021-09-03 15:45:00|613|612|613.5|612.3|613.5|612.3|613|611.8|74
1630684200000|2021-09-03 15:50:00|613.3|612|612.8|611.5|613.5|612.3|612.8|611.3|74
1630684500000|2021-09-03 15:55:00|613|611.8|611.5|610|613|611.8|611.3|610|198
1630684800000|2021-09-03 16:00:00|611.3|610.3|611|609.8|611.5|610.3|610.5|609.3|461
1630685100000|2021-09-03 16:05:00|610.8|609.5|611.5|610|611.8|610.5|610.8|609.5|43
1630685400000|2021-09-03 16:10:00|611.3|609.8|611|609.8|611.5|610|610.8|609.5|86
1630685700000|2021-09-03 16:15:00|611.3|610|611.3|610|611.5|610.3|611|609.8|71
1630686000000|2021-09-03 16:20:00|611.5|610.3|611|609.8|611.5|610.3|611|609.8|179
1630686300000|2021-09-03 16:25:00|611.3|610|611.3|610|611.3|610|611|609.8|112
1630686600000|2021-09-03 16:30:00|611.5|610.3|611.3|610|611.8|610.5|611.3|610|118
1630686900000|2021-09-03 16:35:00|611.5|610.3|611.5|610.3|611.5|610.3|611.3|610|58
1630687200000|2021-09-03 16:40:00|611.8|610.5|612.3|611|612.5|611.3|611.8|610.3|67
1630687500000|2021-09-03 16:45:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|125
1630687800000|2021-09-03 16:50:00|612|610.8|612|610.8|612|610.8|611.3|609.8|53
1630688100000|2021-09-03 16:55:00|612.3|610.5|611.8|610.5|612.3|610.8|611.3|610|45
1630688400000|2021-09-03 17:00:00|611.5|610.3|611.8|610.5|612|610.8|611.3|610|64
1630688700000|2021-09-03 17:05:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|107
1630689000000|2021-09-03 17:10:00|611.3|610|611.3|610|611.5|610.3|611|609.8|57
1630689300000|2021-09-03 17:15:00|611|609.8|610.3|609|611.3|609.8|610.3|609|78
1630689600000|2021-09-03 17:20:00|610.5|609.3|610.8|609.5|611.3|610|610.3|609|74
1630689900000|2021-09-03 17:25:00|611|609.8|611|609.8|611|609.8|610.5|609.3|43
1630690200000|2021-09-03 17:30:00|611.3|609.5|611|609.8|611.3|610|611|609.5|85
1630690500000|2021-09-03 17:35:00|610.8|609.5|611|609.5|611|609.8|610.5|609.3|34
1630690800000|2021-09-03 17:40:00|610.8|609.8|610.5|609.3|611|609.8|610.5|609.3|26
1630691100000|2021-09-03 17:45:00|610.8|609|610.8|609.5|611|609.8|610|608.5|120
1630691400000|2021-09-03 17:50:00|610.5|609.3|611|609.8|611|609.8|610.3|609|53
1630691700000|2021-09-03 17:55:00|610.8|609.5|611.5|610.3|611.5|610.3|610.8|609.5|195
1630692000000|2021-09-03 18:00:00|611.3|610|611.8|610.5|611.8|610.5|611.3|610|26
1630692300000|2021-09-03 18:05:00|612|610.8|612.5|611|612.5|611|611.8|610.5|89
1630692600000|2021-09-03 18:10:00|612.3|610.8|612.5|611.3|612.5|611.3|612|610.8|300
1630692900000|2021-09-03 18:15:00|612.8|611.5|613.5|612|613.8|612.5|612.8|611.5|32
1630693200000|2021-09-03 18:20:00|613.3|612.3|614|612.8|614|612.8|613|611.8|54
1630693500000|2021-09-03 18:25:00|613.8|612.5|611.8|610.5|614|612.8|611.5|610.3|155
1630693800000|2021-09-03 18:30:00|612|610.8|610.8|609.5|612|610.8|610.5|609.3|77
1630694100000|2021-09-03 18:35:00|611|609.8|610.8|609.5|611|609.8|610.5|609.3|20
1630694400000|2021-09-03 18:40:00|611|609.8|611.3|610|611.3|610|611|609.8|37
1630694700000|2021-09-03 18:45:00|611.5|610.3|611.5|610|611.5|610.3|611|609.8|36
1630695000000|2021-09-03 18:50:00|611.3|610.3|611.5|610.3|611.8|610.5|611.3|610|7
1630695300000|2021-09-03 18:55:00|611.3|610|611.5|610.3|611.5|610.3|611.3|610|2
1630695600000|2021-09-03 19:00:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|11
1630695900000|2021-09-03 19:05:00|612|610.8|612|610.5|612|610.8|611.8|610.5|7
1630696200000|2021-09-03 19:10:00|611.8|610.8|611.8|610.5|612|610.8|611.8|610.5|1
1630696500000|2021-09-03 19:15:00|611.5|610.3|611.8|610.5|612|610.5|611.5|610.3|21
1630696800000|2021-09-03 19:20:00|612|610.8|612|610.8|612.3|610.8|611.8|610.5|3
1630697400000|2021-09-03 19:30:00|611.8|610.5|612|610.8|612|610.8|611.8|610.5|6
1630698300000|2021-09-03 19:45:00|612.3|611|612.3|611|612.3|611|612|610.8|7
1630698600000|2021-09-03 19:50:00|612|610.8|612|610.8|612|610.8|612|610.8|4
1630698900000|2021-09-03 19:55:00|612.3|611|612|610.8|612.3|611|612|610.8|24
1630699200000|2021-09-03 20:00:00|612.3|611|612.3|611|612.3|611|612|610.8|8
1630699500000|2021-09-03 20:05:00||610.8||610.8||611||610.8|1
1630699800000|2021-09-03 20:10:00|612|611|612.3|611|612.3|611|611.8|610.5|2
1630700100000|2021-09-03 20:15:00|612|610.8|612|610.8|612.3|610.8|612|610.8|0
1630700400000|2021-09-03 20:20:00|||||||||1
1630701000000|2021-09-03 20:30:00|612.3||612||612.3||612||3
1630701300000|2021-09-03 20:35:00|612.3|611|612|610.8|612.3|611|612|610.8|0
1630701600000|2021-09-03 20:40:00|612.3|611|612.3|611|612.3|611|612|610.8|6
1630701900000|2021-09-03 20:45:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|28
1630702200000|2021-09-03 20:50:00|611.5|610.3|611.5|610.3|611.8|610.5|611.5|610.3|12
1630702500000|2021-09-03 20:55:00|611.3|610|611.3|609.8|611.3|610.3|611.3|609.8|12
1630890000000|2021-09-06 01:00:00|607.5|605.8|605.8|604.5|608.5|607|605.5|604.3|133
1630890300000|2021-09-06 01:05:00|606|604.8|606|604.8|606.5|605.3|605.5|604.3|18
1630890600000|2021-09-06 01:10:00|605.8|604.5|607|605.8|607.5|606|605.8|604.5|11
1630890900000|2021-09-06 01:15:00|606.8|605.5|607|605.8|607.5|606.3|606.8|605.5|4
1630891200000|2021-09-06 01:20:00|606.8|605.5|606.5|605.3|607|605.5|606.3|604.8|8
1630891500000|2021-09-06 01:25:00|606.8|605.5|607|605.8|607.3|605.8|606.5|605.3|2
1630891800000|2021-09-06 01:30:00|606.8|605.5|606.5|605.3|607.5|606|606.5|605.3|0
1630892100000|2021-09-06 01:35:00|606.8|605.5|606.3|604.8|607|605.8|606|604.8|8
1630892400000|2021-09-06 01:40:00|606|605|607|605.8|607|605.8|606|604.8|11
1630892700000|2021-09-06 01:45:00|607.5|606|607.3|606|607.5|606|607.3|606|0
1630893000000|2021-09-06 01:50:00|607|605.8|606.5|605.3|607.3|606|606.5|605.3|0
1630893300000|2021-09-06 01:55:00|606.8|605.5|606.3|605|606.8|605.5|606.3|605|6
1630893600000|2021-09-06 02:00:00|606.5|605.3|606.8|605.5|606.8|605.5|606.3|605|1
1630893900000|2021-09-06 02:05:00|606.5|605.3|606.3|605|606.8|605.5|606.3|605|0
1630894200000|2021-09-06 02:10:00|606|604.8|606.3|604.8|606.5|605.3|606|604.8|1
1630894500000|2021-09-06 02:15:00|606|605|606|604.8|606.3|605|606|604.8|1
1630894800000|2021-09-06 02:20:00|606.3|605|606.5|605.3|606.8|605.3|606|604.8|1
1630895100000|2021-09-06 02:25:00|606.8|605.5|607.3|605.8|607.3|606|606.5|605.3|22
1630895400000|2021-09-06 02:30:00|607|606|606.8|605.3|607.3|606|606.5|605|36
1630895700000|2021-09-06 02:35:00|606.5|605.5|605.3|604|606.8|605.5|605.3|604|16
1630896000000|2021-09-06 02:40:00|605|603.8|604.5|603.3|605|603.8|604|602.8|58
1630896300000|2021-09-06 02:45:00|604.3|603|605.3|603.8|605.3|604|604.3|603|6
1630896600000|2021-09-06 02:50:00|605|604|605.5|604.3|605.5|604.3|605|604|4
1630896900000|2021-09-06 02:55:00|605.3|604|606.3|604.8|606.3|604.8|605.3|604|2
1630897200000|2021-09-06 03:00:00|606|605|606.5|605.3|606.5|605.3|606|604.8|5
1630897500000|2021-09-06 03:05:00|606.8|605|606|604.5|606.8|605.3|605.8|604.5|1
1630897800000|2021-09-06 03:10:00|606.3|604.8|606.5|605|606.5|605.3|606|604.8|2
1630898100000|2021-09-06 03:15:00|606.3|604.8|606|604.8|606.5|605|605.8|604.5|11
1630898400000|2021-09-06 03:20:00|605.8|604.5|606|604.8|606.3|604.8|605.5|604.3|15
1630898700000|2021-09-06 03:25:00|605.8|604.5|605.8|604.5|606|604.5|605.8|604.3|1
1630899000000|2021-09-06 03:30:00|606|604.8|606.3|605|606.3|605|605.8|604.8|13
1630899300000|2021-09-06 03:35:00|606|604.8|606.3|605|606.5|605.3|606|604.8|11
1630899600000|2021-09-06 03:40:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|1
1630899900000|2021-09-06 03:45:00|606.3|605|606.3|605|606.5|605.3|606.3|605|94
1630900200000|2021-09-06 03:50:00|606.5|605.3|606.3|605|606.5|605.3|606|604.8|4
1630900500000|2021-09-06 03:55:00|606|604.8|606|604.8|606|604.8|606|604.8|6
1630900800000|2021-09-06 04:00:00|606.3|605|606.3|605|606.3|605|606|604.8|2
1630901100000|2021-09-06 04:05:00|606|604.8|606|604.8|606.3|604.8|606|604.8|0
1630901400000|2021-09-06 04:10:00|605.8|604.5|606|604.8|606|604.8|605.8|604.5|6
1630901700000|2021-09-06 04:15:00|605.8|604.5|606|604.8|606|604.8|605.8|604.5|1
1630902000000|2021-09-06 04:20:00|606.3|605|606.3|605|606.3|605|606|604.8|6
1630902300000|2021-09-06 04:25:00|606|604.8|606.3|605|606.3|605|606|604.8|0
1630902600000|2021-09-06 04:30:00|606.5||606.3||606.5||606.3||11
1630902900000|2021-09-06 04:35:00|606.5|605.3|606.5|605|606.5|605.3|606.3|605|0
1630903200000|2021-09-06 04:40:00|606.3|605.3|606.3|605|606.5|605.3|606.3|605|0
1630903800000|2021-09-06 04:50:00|606.5|604.8|606|604.8|606.5|604.8|606|604.8|0
1630904100000|2021-09-06 04:55:00|606.3|605|606.3|605|606.3|605|606.3|605|0
1630904400000|2021-09-06 05:00:00|606|604.8|606|604.8|606.3|605|606|604.8|1
1630904700000|2021-09-06 05:05:00|606.3|605|605.8|604.5|606.3|605|605.8|604.5|10
1630905000000|2021-09-06 05:10:00|606|604.8|606|604.8|606.3|604.8|605.8|604.5|5
1630905300000|2021-09-06 05:15:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|4
1630905600000|2021-09-06 05:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|11
1630905900000|2021-09-06 05:25:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604.3|0
1630906200000|2021-09-06 05:30:00|605.5|604.3|605|603.8|605.8|604.5|605|603.8|14
1630906500000|2021-09-06 05:35:00|605.3|604|605.3|604|605.3|604|605|603.8|71
1630906800000|2021-09-06 05:40:00|605|603.8|605|603.8|605.3|604|605|603.8|4
1630907100000|2021-09-06 05:45:00|605.3|604|604.5|603.3|605.3|604|604.5|603.3|12
1630907400000|2021-09-06 05:50:00|604.3|603|604.3|603|604.5|603.3|604|602.8|33
1630907700000|2021-09-06 05:55:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|0
1630908000000|2021-09-06 06:00:00|604.5|603.3|605|603.8|605.3|604|604.5|603|48
1630908300000|2021-09-06 06:05:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|50
1630908600000|2021-09-06 06:10:00|604.5|603.3|605|603.8|605|603.8|604.5|603.3|4
1630908900000|2021-09-06 06:15:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|53
1630909200000|2021-09-06 06:20:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|78
1630909500000|2021-09-06 06:25:00|604.5|603.3|604.8|603.5|605|603.5|604.5|603|46
1630909800000|2021-09-06 06:30:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|16
1630910100000|2021-09-06 06:35:00|605|603.8|605.3|604|605.5|604|605|603.5|39
1630910400000|2021-09-06 06:40:00|605|603.8|605.3|604|605.5|604.3|605|603.8|48
1630910700000|2021-09-06 06:45:00|605|603.8|605|603.8|605.5|604|605|603.8|16
1630911000000|2021-09-06 06:50:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|92
1630911300000|2021-09-06 06:55:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|47
1630911600000|2021-09-06 07:00:00|605|603.8|603.8|602.5|605|603.8|603.5|602.3|247
1630911900000|2021-09-06 07:05:00|604|602.8|604|602.8|604.8|603.5|603.8|602.5|291
1630912200000|2021-09-06 07:10:00|603.8|602.5|604.8|603.5|604.8|603.5|603.8|602.5|158
1630912500000|2021-09-06 07:15:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|14
1630912800000|2021-09-06 07:20:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|36
1630913100000|2021-09-06 07:25:00|604.8|603.5|604.5|603|604.8|603.5|604.3|603|18
1630913400000|2021-09-06 07:30:00|604.3|603.3|604.8|603.5|605|603.8|604.3|603|32
1630913700000|2021-09-06 07:35:00|605|603.8|604.8|603.5|605|603.8|604.5|603.3|261
1630914000000|2021-09-06 07:40:00|604.5|603.3|605.5|604.3|605.5|604.3|604.5|603.3|62
1630914300000|2021-09-06 07:45:00|605.3|604|605.3|604|605.5|604.3|604.8|603.5|62
1630914600000|2021-09-06 07:50:00|605|603.8|605.5|604.3|605.8|604.5|605|603.8|114
1630914900000|2021-09-06 07:55:00|605.3|604|605.8|604.5|605.8|604.5|605.3|604|67
1630915200000|2021-09-06 08:00:00|606|604.8|606|604.8|606|604.8|605.8|604.5|114
1630915500000|2021-09-06 08:05:00|605.8|604.5|605.3|604|606|604.8|605.3|604|167
1630915800000|2021-09-06 08:10:00|605.5|604.3|605.8|604.5|605.8|604.5|605.3|604|77
1630916100000|2021-09-06 08:15:00|606|604.8|605.5|604.3|606.3|605|605.5|604.3|198
1630916400000|2021-09-06 08:20:00|605.8|604.5|606|604.8|606.3|605|605.3|604|237
1630916700000|2021-09-06 08:25:00|605.8|604.5|605.8|604.5|606.3|605|605|603.8|1692
1630917000000|2021-09-06 08:30:00|606|604.3|606|604.8|606.3|605|605.3|604|360
1630917300000|2021-09-06 08:35:00|606.3|605|606|604.8|606.3|605|605.8|604.3|94
1630917600000|2021-09-06 08:40:00|605.8|604.5|606.5|605.3|606.8|605.5|605.8|604.5|37
1630917900000|2021-09-06 08:45:00|606.8|605.5|606.5|605.3|606.8|605.5|606.3|605|68
1630918200000|2021-09-06 08:50:00|606.3|605|607|605.8|607.5|606.3|606.3|605|185
1630918500000|2021-09-06 08:55:00|607.3|606|607.3|606|607.8|606.3|607|605.8|100
1630918800000|2021-09-06 09:00:00|607.5|606.3|606.8|605.5|607.5|606.3|606.8|605.5|64
1630919100000|2021-09-06 09:05:00|607|605.8|606|604.8|607|605.8|606|604.8|27
1630919400000|2021-09-06 09:10:00|606.3|605|606.3|605|606.3|605|606|604.8|10
1630919700000|2021-09-06 09:15:00|606|604.8|605.8|604.3|606.3|605|605.5|604.3|102
1630920000000|2021-09-06 09:20:00|605.5|604.5|604.8|603.5|605.8|604.5|604.5|603.3|145
1630920300000|2021-09-06 09:25:00|605|603.8|605.3|604|605.3|604|604.8|603.5|51
1630920600000|2021-09-06 09:30:00|605.5|604.3|605.5|604.3|606|604.5|605.3|604|63
1630920900000|2021-09-06 09:35:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|34
1630921200000|2021-09-06 09:40:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|719
1630921500000|2021-09-06 09:45:00|606.8|605.5|607|605.8|607.3|605.8|606.8|605.3|356
1630921800000|2021-09-06 09:50:00|607.3|605.5|607.3|606|607.3|606|607|605.5|52
1630922100000|2021-09-06 09:55:00|607|605.8|607.3|606|607.3|606|607|605.8|50
1630922400000|2021-09-06 10:00:00|607.5|605.8|607.8|606.5|607.8|606.5|607.3|605.8|45
1630922700000|2021-09-06 10:05:00|607.5|606.3|607.5|606.3|607.8|606.5|607.5|606.3|79
1630923000000|2021-09-06 10:10:00|607.3|606|607.3|606|607.5|606|607.3|606|48
1630923300000|2021-09-06 10:15:00|607|605.8|606.8|605.5|607|605.8|606.8|605.5|35
1630923600000|2021-09-06 10:20:00|607|605.3|607.3|606|607.8|606.5|607|605.3|69
1630923900000|2021-09-06 10:25:00|607|605.8|607|605.8|607|606|607|605.8|40
1630924200000|2021-09-06 10:30:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|27
1630924500000|2021-09-06 10:35:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|214
1630924800000|2021-09-06 10:40:00|607|605.8|607|605.8|607|605.8|606.8|605.5|76
1630925100000|2021-09-06 10:45:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|36
1630925400000|2021-09-06 10:50:00|607.3|606|607.8|606.5|608|606.5|607|606|73
1630925700000|2021-09-06 10:55:00|608|606.3|607.8|606.5|608|606.5|607.5|606.3|59
1630926000000|2021-09-06 11:00:00|607.5|606.3|607.5|606.3|608|606.8|607.5|606.3|100
1630926300000|2021-09-06 11:05:00|607.3|606|607.5|606.3|607.8|606.3|607.3|606|109
1630926600000|2021-09-06 11:10:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|64
1630926900000|2021-09-06 11:15:00|607.8|606.5|607.5|606.3|608|606.8|607.5|606.3|358
1630927200000|2021-09-06 11:20:00|607.8|606.5|607.8|606.5|608|606.8|607.5|606.3|52
1630927500000|2021-09-06 11:25:00|608|606.8|607.8|606.5|608|606.8|607.8|606.5|20
1630927800000|2021-09-06 11:30:00|607.5|606.3|607.8|606.5|607.8|606.5|607.5|606.3|24
1630928100000|2021-09-06 11:35:00|608|606.8|608|606.8|608.3|607|607.8|606.8|39
1630928400000|2021-09-06 11:40:00|608.3|607|609|607.8|609|607.8|608|607|116
1630928700000|2021-09-06 11:45:00|608.8|607.5|609|607.8|609.3|608|608.8|607.5|110
1630929000000|2021-09-06 11:50:00|609.3|608|609.8|608.5|609.8|608.5|609|607.8|98
1630929300000|2021-09-06 11:55:00|609.5|608.3|609.3|608|609.8|608.5|609.3|608|112
1630929600000|2021-09-06 12:00:00|609|607.8|608.5|607.3|609.3|608|608.5|607.3|91
1630929900000|2021-09-06 12:05:00|608.8|607.5|609.3|608|609.5|608.3|608.5|607.3|23
1630930200000|2021-09-06 12:10:00|609|607.8|609.3|608|609.5|608.3|609|607.8|17
1630930500000|2021-09-06 12:15:00|609|607.8|608.5|607.3|609.3|608|608.3|607|86
1630930800000|2021-09-06 12:20:00|608.3|607|608.3|607|608.5|607.3|608|606.8|20
1630931100000|2021-09-06 12:25:00|608.5|606.8|608.8|607.5|609|607.8|608.3|606.8|81
1630931400000|2021-09-06 12:30:00|609|607.8|608.8|607.5|609.3|608|608.5|607|9
1630931700000|2021-09-06 12:35:00|608.5|607.3|609.3|608|609.3|608|608.5|607.3|12
1630932000000|2021-09-06 12:40:00|609.5|608.3|609.3|608|609.5|608.3|609.3|607.8|9
1630932300000|2021-09-06 12:45:00|609|607.8|609.5|608.3|609.5|608.3|608.8|607.3|66
1630932600000|2021-09-06 12:50:00|609.8|608|609.8|608.5|610|608.8|609.8|608|30
1630932900000|2021-09-06 12:55:00|609.5|608.3|609.5|608.3|609.8|608.5|609.3|608|76
1630933200000|2021-09-06 13:00:00|609.8|608|610.8|609.5|610.8|609.5|608.8|607.3|52
1630933500000|2021-09-06 13:05:00|610.5|609.3|611.5|610.3|611.8|610.5|610.3|609|295
1630933800000|2021-09-06 13:10:00|611.3|610|611|609.5|611.8|610.5|610.8|609.5|212
1630934100000|2021-09-06 13:15:00|610.8|609.8|610.5|609.3|611|609.8|610.3|609|153
1630934400000|2021-09-06 13:20:00|610.8|609.5|610.8|609.5|610.8|609.5|610.3|609|214
1630934700000|2021-09-06 13:25:00|610.5|609.3|610.5|609.3|610.8|609.5|610.5|609|15
1630935000000|2021-09-06 13:30:00|610.3|609|610|608.8|610.8|609.5|609.8|608.5|53
1630935300000|2021-09-06 13:35:00|609.8|608.5|610.3|609|610.3|609|609.8|608.5|161
1630935600000|2021-09-06 13:40:00|610.5|609.3|611.5|610.3|611.5|610.3|610.3|609|139
1630935900000|2021-09-06 13:45:00|611.3|610|611.3|610|612.3|610.8|611.3|610|202
1630936200000|2021-09-06 13:50:00|611.5|610.3|611.5|610.3|612|610.8|611.3|610|26
1630936500000|2021-09-06 13:55:00|611.8|610|611|609.8|611.8|610.3|610.5|609.3|80
1630936800000|2021-09-06 14:00:00|611.3|610|611.5|610|611.8|610.5|611|609.8|58
1630937100000|2021-09-06 14:05:00|611.3|610.3|611.5|610.3|611.8|610.5|611.3|609.8|24
1630937400000|2021-09-06 14:10:00|611.8|610.5|611.5|610|611.8|610.5|611|609.8|256
1630937700000|2021-09-06 14:15:00|611.3|610.3|611.3|610|611.8|610.5|611|609.8|61
1630938000000|2021-09-06 14:20:00|611|609.8|611.5|610.3|611.5|610.3|611|609.8|28
1630938300000|2021-09-06 14:25:00|611.8|610.5|611.3|610|612.5|611.3|611.3|610|62
1630938600000|2021-09-06 14:30:00|611.5|610.3|610.8|609.5|612|610.8|610.8|609.5|57
1630938900000|2021-09-06 14:35:00|611|609.8|610.8|609.5|611|609.8|610.3|609|117
1630939200000|2021-09-06 14:40:00|611|609.8|610.8|609.3|611|609.8|610.5|609.3|98
1630939500000|2021-09-06 14:45:00|610.5|609|610.3|608.8|610.8|609.3|610|608.8|75
1630939800000|2021-09-06 14:50:00|610|609|610.3|609|610.5|609.3|610|608.8|58
1630940100000|2021-09-06 14:55:00|610|608.8|610|608.5|610.5|609|609.8|608.5|161
1630940400000|2021-09-06 15:00:00|609.8|608.8|610|608.8|610.3|609|609.8|608.8|38
1630940700000|2021-09-06 15:05:00|609.8|608.5|609|607.8|610|608.8|608.8|607.5|164
1630941000000|2021-09-06 15:10:00|608.8|607.5|606.8|605.5|609|607.5|606.5|605.3|708
1630941300000|2021-09-06 15:15:00|606.5|605.3|607|605.8|607|605.8|606.3|605|326
1630941600000|2021-09-06 15:20:00|607.3|606|607.3|606|608.3|607|607|605.8|572
1630941900000|2021-09-06 15:25:00|607.5|606.3|607|605.8|608.3|607|607|605.5|703
1630942200000|2021-09-06 15:30:00|607.3|606|607.3|606|607.5|606|606.8|605.5|340
1630942500000|2021-09-06 15:35:00|607|605.8|607.3|606|607.5|606.3|607|605.8|392
1630942800000|2021-09-06 15:40:00|607|605.8|607|605.8|607.3|606|606.8|605.5|54
1630943100000|2021-09-06 15:45:00|607.3|606|606.5|605.3|607.3|606|606.3|605|1252
1630943400000|2021-09-06 15:50:00|606.3|605|606.8|605.5|606.8|605.5|606.3|605|106
1630943700000|2021-09-06 15:55:00|607|605.8|607|605.8|607|605.8|606.5|605.3|29
1630944000000|2021-09-06 16:00:00|607.3|605.5|607.3|606|607.5|606|607|605.5|20
1630944300000|2021-09-06 16:05:00|607.5|605.8|606.8|605.5|607.5|605.8|606.8|605.5|30
1630944600000|2021-09-06 16:10:00|607|605.8|606.3|605|607|605.8|606|604.8|132
1630944900000|2021-09-06 16:15:00|606.5|605.3|607.3|606|607.5|606.3|606.3|605.3|10
1630945200000|2021-09-06 16:20:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|25
1630945500000|2021-09-06 16:25:00|607|605.8|605.5|604.3|607.3|606|605.5|604.3|6521
1630945800000|2021-09-06 16:30:00|605.8|604.5|605.8|604.5|606.3|605|605.5|604.3|29
1630946100000|2021-09-06 16:35:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|114
1630946400000|2021-09-06 16:40:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604.3|68
1630946700000|2021-09-06 16:45:00|605.8|604.5|605.8|604.5|606|604.8|605.3|604|116
1630947000000|2021-09-06 16:50:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|616
1630947300000|2021-09-06 16:55:00|606|604.8|607|605.8|607.3|606|605.8|604.5|120
1630947600000|2021-09-06 17:00:00|606.8|605.5|606|604.8|606.8|605.5|606|604.8|62
1630947900000|2021-09-06 17:05:00|606.5|605.3|606.3|605|606.5|605.3|606.3|604.8|55
1630948200000|2021-09-06 17:10:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|5
1630948500000|2021-09-06 17:15:00|||||||||3
1630948800000|2021-09-06 17:20:00|606.3|605|606|604.8|606.3|605|606|604.8|18
1630949100000|2021-09-06 17:25:00|||||||||3
1630976400000|2021-09-07 01:00:00|607.3|605.8|607.3|606|607.8|606.3|607|605.5|16
1630976700000|2021-09-07 01:05:00|607.5|605.8|607.3|606|607.5|606|607|605.5|68
1630977000000|2021-09-07 01:10:00|607.5|605.8|607.3|606|607.5|606|607|605.8|1
1630977300000|2021-09-07 01:15:00|607.5|606.3|606.8|605.3|607.5|606.3|606.5|605.3|2
1630977600000|2021-09-07 01:20:00|607|605.5|606.8|605.5|607|605.8|606.8|605.3|1
1630977900000|2021-09-07 01:25:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|21
1630978200000|2021-09-07 01:30:00|607|605.8|607|605.8|607|605.8|606.8|605.5|7
1630978500000|2021-09-07 01:35:00|607.3|606|607.5|606.3|607.5|606.3|607|605.8|10
1630978800000|2021-09-07 01:40:00|607.8|606.5|608|606.8|608.3|607|607.8|606.5|19
1630979100000|2021-09-07 01:45:00|608.3|607|608|606.8|608.3|607|608|606.8|0
1630979400000|2021-09-07 01:50:00|608.3|606.5|608.3|607|608.3|607|608|606.5|11
1630979700000|2021-09-07 01:55:00|608.5|606.8|608.3|606.8|608.5|607|608|606.8|1
1630980000000|2021-09-07 02:00:00|608|607|609|607.8|609.5|608|608|606.8|37
1630980300000|2021-09-07 02:05:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.5|13
1630980600000|2021-09-07 02:10:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|10
1630980900000|2021-09-07 02:15:00|608.3|607|608.3|607|608.5|607.3|608.3|607|1
1630981200000|2021-09-07 02:20:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|2
1630981500000|2021-09-07 02:25:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607.3|2
1630981800000|2021-09-07 02:30:00|608.3|607|608.3|607|608.3|607|608|606.8|2
1630982100000|2021-09-07 02:35:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|6
1630982400000|2021-09-07 02:40:00|608.5|607.3|608.5|607.3|609|607.5|608.5|607.3|2
1630982700000|2021-09-07 02:45:00|608.8|607|608.5|607.3|608.8|607.3|608.3|607|10
1630983000000|2021-09-07 02:50:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|1
1630983300000|2021-09-07 02:55:00|608.3|607|608.5|607.3|608.8|607.3|608.3|607|1
1630983600000|2021-09-07 03:00:00|608.3|607|608.5|607.3|608.8|607.5|608.3|606.8|1
1630983900000|2021-09-07 03:05:00|608.8|607.5|608.8|607.5|609|607.5|608.5|607.3|3
1630984200000|2021-09-07 03:10:00|608.5|607.3|608.8|607.3|608.8|607.5|608.5|607.3|1
1630984500000|2021-09-07 03:15:00|608.5|607|608.5|607.3|608.8|607.5|608.5|607|4
1630984800000|2021-09-07 03:20:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.5|0
1630985100000|2021-09-07 03:25:00|608.5|607.3|609.3|607.8|609.3|608|608.5|607.3|34
1630985400000|2021-09-07 03:30:00|609|608|609|607.8|609.3|608|609|607.8|0
1630985700000|2021-09-07 03:35:00|||||||||1
1630986000000|2021-09-07 03:40:00||607.5||607.8||607.8||607.5|1
1630986300000|2021-09-07 03:45:00||607.5||607.8||607.8||607.5|1
1630986600000|2021-09-07 03:50:00|609.5|608|609.5|608|609.5|608|609.3|608|15
1630986900000|2021-09-07 03:55:00|609.3|607.8|609.3|608|609.5|608|609|607.8|0
1630987200000|2021-09-07 04:00:00|609|607.8|609|607.8|609.3|607.8|609|607.8|0
1630987500000|2021-09-07 04:05:00|608.8|607.5|608.8|607.5|609|607.5|608.8|607.5|0
1630987800000|2021-09-07 04:10:00|609|607.8|609|607.5|609|607.8|608.8|607.5|4
1630988100000|2021-09-07 04:15:00|608.8|607.8|609|607.8|609|607.8|608.8|607.5|3
1630988400000|2021-09-07 04:20:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|9
1630988700000|2021-09-07 04:25:00|||||||||1
1630989000000|2021-09-07 04:30:00|608.8|607.5|609.3|608|609.8|608.5|608.8|607.5|97
1630989300000|2021-09-07 04:35:00|609|607.8|609|607.8|609.3|608|609|607.5|2
1630989600000|2021-09-07 04:40:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.5|4
1630989900000|2021-09-07 04:45:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|11
1630990200000|2021-09-07 04:50:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607.3|14
1630990500000|2021-09-07 04:55:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|1
1630990800000|2021-09-07 05:00:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|8
1630991100000|2021-09-07 05:05:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|0
1630991400000|2021-09-07 05:10:00|608.8||608.5||608.8||608.5||0
1630991700000|2021-09-07 05:15:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|3
1630992000000|2021-09-07 05:20:00|608.5|607.3|608.3|607|608.5|607.3|608.3|607|13
1630992300000|2021-09-07 05:25:00|608.5|607.3|608|606.8|608.5|607.3|608|606.8|6
1630992600000|2021-09-07 05:30:00|608.3|607|609.3|608|609.5|608.3|608|606.8|12
1630992900000|2021-09-07 05:35:00|609|607.8|608.8|607.5|609|607.8|608.5|607.3|0
1630993200000|2021-09-07 05:40:00|609|607.8|609.8|608.5|610|608.8|609|607.8|8
1630993500000|2021-09-07 05:45:00|610|608.8|610|608.8|610.3|609|609.8|608.5|5
1630993800000|2021-09-07 05:50:00|610.3|609|610.5|609|610.5|609|610|608.8|10
1630994100000|2021-09-07 05:55:00|610.3|609.3|610.8|609.5|610.8|609.5|610|608.8|1051
1630994400000|2021-09-07 06:00:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|61
1630994700000|2021-09-07 06:05:00|610.3|609|610.8|609.3|610.8|609.5|610.3|609|73
1630995000000|2021-09-07 06:10:00|610.5|609.5|610.3|609|610.8|609.5|610|608.8|27
1630995300000|2021-09-07 06:15:00|610.5|609.3|610.3|609|610.8|609.3|609.8|608.5|21
1630995600000|2021-09-07 06:20:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|201
1630995900000|2021-09-07 06:25:00|610|608.3|609.3|607.8|610|608.5|609|607.8|11
1630996200000|2021-09-07 06:30:00|609|607.5|608.8|607.5|609.3|607.8|608.8|607.3|17
1630996500000|2021-09-07 06:35:00|609|607.8|609|607.5|609|607.8|608.5|607.3|9
1630996800000|2021-09-07 06:40:00|608.8|607.8|608.3|606.8|609|607.8|608|606.8|54
1630997100000|2021-09-07 06:45:00|608|607|608.3|607|608.8|607.5|608|606.8|47
1630997400000|2021-09-07 06:50:00|608|606.8|608|606.8|608.3|607|608|606.5|4
1630997700000|2021-09-07 06:55:00|607.8|606.5|608|606.8|608.3|606.8|607.5|606.3|303
1630998000000|2021-09-07 07:00:00|607.8|606.5|606.5|605.3|608|606.8|606.3|605|68
1630998300000|2021-09-07 07:05:00|606.3|605|606.5|605.3|606.8|605.3|606.3|604.8|643
1630998600000|2021-09-07 07:10:00|606.3|605|605.8|604.5|606.3|605|605.5|604|21
1630998900000|2021-09-07 07:15:00|605.5|604.3|606.5|605.3|606.5|605.3|605.5|604.3|194
1630999200000|2021-09-07 07:20:00|606.3|605|606.5|605.3|606.8|605.5|606.3|604.8|43
1630999500000|2021-09-07 07:25:00|606.3|605|606|604.8|606.3|605|606|604.8|22
1630999800000|2021-09-07 07:30:00|605.8|604.5|606.3|604.8|606.3|605|605.5|604.3|210
1631000100000|2021-09-07 07:35:00|606|605|606|604.8|606.5|605.3|606|604.5|74
1631000400000|2021-09-07 07:40:00|605.8|604.5|606|604.5|606|604.8|605.8|604.5|163
1631000700000|2021-09-07 07:45:00|606.3|604.8|606.3|605|606.5|605.3|606|604.8|119
1631001000000|2021-09-07 07:50:00|606.5|605.3|606.8|605.5|607|605.5|606.3|605|42
1631001300000|2021-09-07 07:55:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|602
1631001600000|2021-09-07 08:00:00|607|605.8|607|605.8|607|605.8|606.8|605.5|556
1631001900000|2021-09-07 08:05:00|606.8|605.5|606.3|605|607|605.8|605.8|604.5|74
1631002200000|2021-09-07 08:10:00|606|604.8|606.5|605.3|606.8|605.5|605.8|604.5|325
1631002500000|2021-09-07 08:15:00|606.3|605|606.3|605|607|605.8|606.3|605|381
1631002800000|2021-09-07 08:20:00|606|604.8|604.8|603.5|606.3|605|604.3|603|263
1631003100000|2021-09-07 08:25:00|604.5|603.3|607|605.8|607|605.8|604.5|603|434
1631003400000|2021-09-07 08:30:00|607.3|606|606.8|605.5|607.3|606|606|604.8|391
1631003700000|2021-09-07 08:35:00|607|605.3|606.3|605|607|605.8|606.3|605|7715
1631004000000|2021-09-07 08:40:00|606|604.8|606.8|605.5|607|605.8|606|604.8|542
1631004300000|2021-09-07 08:45:00|607|605.8|606.5|605.3|607|605.8|606.5|605|15
1631004600000|2021-09-07 08:50:00|606.8|605|606.5|605.3|606.8|605.3|605.3|604|523
1631004900000|2021-09-07 08:55:00|606.3|605|606.5|605|606.8|605.5|606.3|604.8|33
1631005200000|2021-09-07 09:00:00|606.3|605.3|606|604.5|606.8|605.3|605.3|604|98
1631005500000|2021-09-07 09:05:00|606.3|604.8|606|604.5|606.5|605.3|606|604.5|34
1631005800000|2021-09-07 09:10:00|605.8|604.8|606|604.8|606|604.8|605.3|604|141
1631006100000|2021-09-07 09:15:00|605.8|604.5|606.8|605.5|607|605.8|605.8|604.5|79
1631006400000|2021-09-07 09:20:00|606.5|605.3|605.3|604|606.8|605.5|605.3|604|106
1631006700000|2021-09-07 09:25:00|605.5|604.3|606.3|605|606.3|605|605.3|604|20
1631007000000|2021-09-07 09:30:00|606|604.8|604.3|603|606.3|605|604.3|603|188
1631007300000|2021-09-07 09:35:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|307
1631007600000|2021-09-07 09:40:00|604.3|603|605|603.8|605.3|603.8|604.3|603|153
1631007900000|2021-09-07 09:45:00|604.8|603.5|605|603.8|605.5|604|604.8|603.5|44
1631008200000|2021-09-07 09:50:00|605.3|604|604.5|603.3|605.3|604|604.5|603.3|73
1631008500000|2021-09-07 09:55:00|604.3|603|604.3|603|604.8|603.5|604.3|602.8|107
1631008800000|2021-09-07 10:00:00|604.5|602.8|604.3|603|604.8|603.5|604.3|602.8|43
1631009100000|2021-09-07 10:05:00|603.8|602.5|604|602.8|604.3|603|603.3|602|101
1631009400000|2021-09-07 10:10:00|603.8|602.5|602.3|601|603.8|602.8|602.3|601|117
1631009700000|2021-09-07 10:15:00|602.5|600.8|600.5|599.3|602.5|601|600.3|599|240
1631010000000|2021-09-07 10:20:00|600.3|599|601|599.8|601.3|600|600.3|599|195
1631010300000|2021-09-07 10:25:00|600.8|599.5|602.5|601.3|602.5|601.3|600.8|599.5|130
1631010600000|2021-09-07 10:30:00|602.8|601.5|603.3|602|603.5|602.3|602.3|601|88
1631010900000|2021-09-07 10:35:00|603.5|602.3|602.8|601.5|603.8|602.3|602.8|601.5|55
1631011200000|2021-09-07 10:40:00|603|601.8|602.5|601.3|603|601.8|602|600.8|16
1631011500000|2021-09-07 10:45:00|602.8|601.5|603|601.5|603|601.8|602.5|601.3|41
1631011800000|2021-09-07 10:50:00|602.8|601.8|602.3|600.8|602.8|601.8|602|600.8|43
1631012100000|2021-09-07 10:55:00|602|601|601.8|600.5|602|601|601.5|600.3|38
1631012400000|2021-09-07 11:00:00|601.5|600.3|601.8|600.5|602|600.5|601.5|600.3|46
1631012700000|2021-09-07 11:05:00|601.5|600.3|602.8|601.5|602.8|601.5|601.5|600.3|133
1631013000000|2021-09-07 11:10:00|603|601.8|603|601.8|603|601.8|602.8|601.5|56
1631013300000|2021-09-07 11:15:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|48
1631013600000|2021-09-07 11:20:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|600.8|37
1631013900000|2021-09-07 11:25:00|602.3|601|602.3|600.8|602.5|601.3|602|600.8|151
1631014200000|2021-09-07 11:30:00|602|601|602.8|601.5|602.8|601.5|601.8|600.5|59
1631014500000|2021-09-07 11:35:00|602.5|601.3|602.3|600.8|602.8|601.5|602|600.8|18
1631014800000|2021-09-07 11:40:00|602|601|602|600.8|602.5|601|601.8|600.5|101
1631015100000|2021-09-07 11:45:00|601.8|600.5|602.3|601|602.5|601.3|601.8|600.5|29
1631015400000|2021-09-07 11:50:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|601|31
1631015700000|2021-09-07 11:55:00|602.5|601.3|601.8|600.5|602.8|601.5|601.8|600.5|47
1631016000000|2021-09-07 12:00:00|602|600.8|600|598.8|602|600.8|599.5|598.3|277
1631016300000|2021-09-07 12:05:00|599.8|598.5|597.8|596.5|600.3|599|597.8|596.5|347
1631016600000|2021-09-07 12:10:00|597.3|596|597|595.8|598|596.8|596.5|595|127
1631016900000|2021-09-07 12:15:00|596.8|595.5|598|596.8|598.5|597|596.3|595|238
1631017200000|2021-09-07 12:20:00|597.8|596.5|598.8|597.5|599.3|598|597.8|596.5|274
1631017500000|2021-09-07 12:25:00|598.5|597.3|599.8|598.5|599.8|598.5|598.5|597.3|93
1631017800000|2021-09-07 12:30:00|600|598.8|601.3|600|601.3|600|599.5|598.3|290
1631018100000|2021-09-07 12:35:00|601.5|599.8|601.8|600.3|602.3|601|601|599.8|709
1631018400000|2021-09-07 12:40:00|601.5|600|601|599.8|602|600.5|600.8|599.5|117
1631018700000|2021-09-07 12:45:00|601.3|600|600.8|599.5|601.5|600.3|600.8|599.5|79
1631019000000|2021-09-07 12:50:00|600.5|599.3|601.3|599.8|601.5|600|600.5|599.3|1009
1631019300000|2021-09-07 12:55:00|601|600|601.3|600|601.3|600|600.3|599|366
1631019600000|2021-09-07 13:00:00|601|599.8|599.8|598.5|602|600.8|599.3|597.8|489
1631019900000|2021-09-07 13:05:00|600|598.3|598.8|597.5|600|598.3|598.3|597|373
1631020200000|2021-09-07 13:10:00|598.5|597.3|600.8|599.3|601|599.5|598.3|597|247
1631020500000|2021-09-07 13:15:00|600.5|599.5|600.8|599.3|601.3|600|600|598.8|163
1631020800000|2021-09-07 13:20:00|600.5|599.5|600.3|599|601|599.8|600|598.8|84
1631021100000|2021-09-07 13:25:00|600|598.8|600.5|599.3|600.8|599.5|599.8|598.5|937
1631021400000|2021-09-07 13:30:00|600.3|599|603.8|602.3|604|602.5|600.3|599|305
1631021700000|2021-09-07 13:35:00|603.5|602.5|604.3|603|604.8|603.5|603.3|602|213
1631022000000|2021-09-07 13:40:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|444
1631022300000|2021-09-07 13:45:00|604.8|603|605|603.8|605.3|604|604.5|603|721
1631022600000|2021-09-07 13:50:00|604.8|603.5|604|602.8|605|603.8|603.5|602.3|208
1631022900000|2021-09-07 13:55:00|604.3|603|604.3|603|604.5|603.3|603.5|602.3|72
1631023200000|2021-09-07 14:00:00|604|602.8|603.8|602.5|605|603.8|603.3|601.8|334
1631023500000|2021-09-07 14:05:00|603.5|602.3|604|602.5|604.5|603.3|602.8|601.3|199
1631023800000|2021-09-07 14:10:00|603.8|602.3|603.8|602.5|604.5|603.3|603.5|602.3|68
1631024100000|2021-09-07 14:15:00|604|602.8|604.5|603.3|604.5|603.3|603.5|602.3|53
1631024400000|2021-09-07 14:20:00|604.8|603|604.5|603.3|605.3|604|604.5|603|73
1631024700000|2021-09-07 14:25:00|604.8|603|603.5|602.3|604.8|603.5|603.5|602|152
1631025000000|2021-09-07 14:30:00|603.3|602|601.3|600|603.3|602|601.3|600|190
1631025300000|2021-09-07 14:35:00|601.5|599.8|602.3|601|603|601.8|601|599.8|142
1631025600000|2021-09-07 14:40:00|602.5|601.3|602|600.8|603|601.8|601.8|600.5|313
1631025900000|2021-09-07 14:45:00|601.8|600.5|601.8|600.3|602.3|601|601|599.8|55
1631026200000|2021-09-07 14:50:00|601.5|600|600.5|599.3|601.8|600.5|600.5|599.3|137
1631026500000|2021-09-07 14:55:00|600.3|599|600.8|599.3|601.3|600|599.8|598.5|193
1631026800000|2021-09-07 15:00:00|600.5|599|601.3|600|601.5|600.3|600.3|599|2188
1631027100000|2021-09-07 15:05:00|601.5|600.3|601|599.8|602|600.8|600.8|599.5|1130
1631027400000|2021-09-07 15:10:00|600.8|599.5|601.8|600.5|602.3|600.8|600.5|599.3|736
1631027700000|2021-09-07 15:15:00|602|600.3|601.8|600.5|603|601.8|601|599.8|376
1631028000000|2021-09-07 15:20:00|601.5|600.3|602|600.8|602.3|601|601|599.8|261
1631028300000|2021-09-07 15:25:00|601.8|600.5|602.5|601.3|603|601.8|601.3|600|1441
1631028600000|2021-09-07 15:30:00|602.3|601|603|601.8|603.3|602|602.3|601|577
1631028900000|2021-09-07 15:35:00|603.3|602|602.5|601.3|603.3|602|602.5|601.3|74
1631029200000|2021-09-07 15:40:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|481
1631029500000|2021-09-07 15:45:00|602.3|601|602.3|601|602.5|601.3|602|600.8|164
1631029800000|2021-09-07 15:50:00|602|600.8|601|599.8|602|600.8|601|599.8|2525
1631030100000|2021-09-07 15:55:00|601.3|600|600|598.8|601.3|600|599.8|598.5|202
1631030400000|2021-09-07 16:00:00|600.3|598.5|601|599.8|601|599.8|599.8|598.5|287
1631030700000|2021-09-07 16:05:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|54
1631031000000|2021-09-07 16:10:00|601|599.8|601.3|600|601.5|600.3|600.8|599.5|122
1631031300000|2021-09-07 16:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|28
1631031600000|2021-09-07 16:20:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|98
1631031900000|2021-09-07 16:25:00|601|599.8|601|599.8|601.3|600|600.5|599.3|255
1631032200000|2021-09-07 16:30:00|601.3|599.5|599.8|598.5|601.3|599.5|599.8|598.5|157
1631032500000|2021-09-07 16:35:00|600|598.8|599|597.8|600|598.8|598.3|596.8|125
1631032800000|2021-09-07 16:40:00|599.3|598|601.3|600|601.5|600|599.3|598|73
1631033100000|2021-09-07 16:45:00|601.5|600.3|601.5|600.3|602.3|601|601|599.8|609
1631033400000|2021-09-07 16:50:00|601.8|600.5|601|599.8|601.8|600.5|601|599.5|68
1631033700000|2021-09-07 16:55:00|600.8|599.5|600|598.5|601|599.8|599.8|598.3|2294
1631034000000|2021-09-07 17:00:00|599.8|598.8|599.3|598|600.5|599.3|599.3|598|99
1631034300000|2021-09-07 17:05:00|599.5|598.3|599.8|598.5|600|598.8|599|597.8|63
1631034600000|2021-09-07 17:10:00|599.5|598.3|600.3|599|600.5|599.3|599.5|598.3|42
1631034900000|2021-09-07 17:15:00|600.5|599.3|601|599.8|601.3|599.8|600.3|599|555
1631035200000|2021-09-07 17:20:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|40
1631035500000|2021-09-07 17:25:00|601|599.8|601|599.8|601|599.8|600.8|599.5|57
1631035800000|2021-09-07 17:30:00|600.8|599.5|600.5|599.3|601.5|600.3|600.5|599.3|17
1631036100000|2021-09-07 17:35:00|600.3|599|600.3|599|600.8|599.5|600.3|599|140
1631036400000|2021-09-07 17:40:00|600.5|599.3|600.3|599|600.5|599.3|599.8|598.5|96
1631036700000|2021-09-07 17:45:00|600.5|599.3|601|599.8|601.3|600|600.5|599.3|33
1631037000000|2021-09-07 17:50:00|601.3|600|601.5|600.3|601.8|600.5|600.8|599.5|57
1631037300000|2021-09-07 17:55:00|601.3|600|601.3|599.8|601.5|600.3|601.3|599.8|80
1631037600000|2021-09-07 18:00:00|601|600|601.3|600|601.5|600.3|600.8|599.5|75
1631037900000|2021-09-07 18:05:00|601|599.8|600.8|599.5|601.3|600|600.5|599.3|22
1631038200000|2021-09-07 18:10:00|600.5|599.3|599.8|598.3|600.5|599.3|599.3|598|515
1631038500000|2021-09-07 18:15:00|599.5|598.5|600|598.8|600.3|598.8|599.3|598|28
1631038800000|2021-09-07 18:20:00|599.8|598.5|600.5|599|600.8|599.5|599.5|598.3|126
1631039100000|2021-09-07 18:25:00|600.3|599.3|601|599.5|601.8|600.3|600.3|599|885
1631039400000|2021-09-07 18:30:00|600.8|599.8|600.8|599.5|601.3|600|600.5|599.3|170
1631039700000|2021-09-07 18:35:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|16
1631040000000|2021-09-07 18:40:00|||||||||1
1631040300000|2021-09-07 18:45:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|12
1631040600000|2021-09-07 18:50:00|600.3|599|600.3|599|600.3|599|600.3|599|3
1631040900000|2021-09-07 18:55:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|9
1631041200000|2021-09-07 19:00:00||598.8||599||599||598.8|1
1631041500000|2021-09-07 19:05:00|||||||||1
1631041800000|2021-09-07 19:10:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|8
1631042100000|2021-09-07 19:15:00|599.5|598.3|600|598.8|600|598.8|599.5|598.3|34
1631042400000|2021-09-07 19:20:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|9
1631042700000|2021-09-07 19:25:00|599.5|598.3|599.8|598.5|599.8|598.5|599.5|598.3|68
1631043000000|2021-09-07 19:30:00|599.5|598.3|600|598.8|600|598.8|599.5|598.3|3
1631043300000|2021-09-07 19:35:00|600.3||600||600.3||600||2
1631043600000|2021-09-07 19:40:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|1
1631043900000|2021-09-07 19:45:00|600|598.8|600|598.8|600|598.8|599.8|598.5|10
1631044200000|2021-09-07 19:50:00|599.8|598.5|599.8|598.5|599.8|598.8|599.8|598.5|7
1631044500000|2021-09-07 19:55:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598.3|6
1631044800000|2021-09-07 20:00:00|||||||||55
1631045100000|2021-09-07 20:05:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.5|0
1631045400000|2021-09-07 20:10:00|600||600||600||599.8||0
1631045700000|2021-09-07 20:15:00|599.8||599.8||600||599.8||132
1631046000000|2021-09-07 20:20:00|600|598.8|600|598.8|600.3|599|599.8|598.8|5
1631046600000|2021-09-07 20:30:00|600.3|599|600.3|599|600.3|599|600|598.8|1
1631046900000|2021-09-07 20:35:00|600.5||600.3||600.5||600.3||150
1631047200000|2021-09-07 20:40:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|17
1631047500000|2021-09-07 20:45:00|600|598.8|599.5|598.3|600.3|599|599.5|598.3|50
1631047800000|2021-09-07 20:50:00|599.8|598.5|600|598.5|600|598.8|599.8|598.5|14
1631048100000|2021-09-07 20:55:00|599.8|598.8|599.8|598.5|600|598.8|599.5|598.3|21
1631048400000|2021-09-07 21:00:00|600|598.3|600.3|598|600.8|598.3|599.8|598|14
1631048700000|2021-09-07 21:05:00|600||599.8||600||599.8||0
1631049900000|2021-09-07 21:25:00|599.5||600.5||600.5||599.5||0
1631050200000|2021-09-07 21:30:00|600.8||600.8||600.8||600.8||0
1631062800000|2021-09-08 01:00:00|601.3|600.3|601|599.8|601.8|600.5|601|599.8|20
1631063100000|2021-09-08 01:05:00|601.3|599.5|601|599.8|601.3|600|600.8|599.5|14
1631063400000|2021-09-08 01:10:00|600.8|599.5|601.3|600|601.5|600.3|600.8|599.5|7
1631063700000|2021-09-08 01:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|11
1631064000000|2021-09-08 01:20:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|11
1631064300000|2021-09-08 01:25:00|601.8|600|601|599.8|601.8|600.3|601|599.8|6
1631064600000|2021-09-08 01:30:00|601.3|600|601|599.8|601.3|600|600.8|599.5|9
1631064900000|2021-09-08 01:35:00|601.3|600|601.5|600|601.5|600|601|599.8|16
1631065200000|2021-09-08 01:40:00|601.3|600.3|601.5|600|601.5|600.3|601.3|600|5
1631065500000|2021-09-08 01:45:00|601.3|600.3|601.8|600.5|601.8|600.5|601.3|600|10
1631065800000|2021-09-08 01:50:00|602|600.8|602|600.8|602.3|600.8|601.8|600.5|3
1631066100000|2021-09-08 01:55:00|601.8|600.5|601.8|600.5|602|600.8|601.8|600.5|0
1631066400000|2021-09-08 02:00:00|602|600.8|602|600.5|602|600.8|601.5|600.3|2
1631066700000|2021-09-08 02:05:00|601.8|600.8|601.8|600.3|602|600.8|601.5|600.3|0
1631067000000|2021-09-08 02:10:00||600.5||600.5||600.5||600.3|6
1631067300000|2021-09-08 02:15:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600.3|0
1631067600000|2021-09-08 02:20:00|||||||||1
1631068200000|2021-09-08 02:30:00|601.8|600.5|600.8|599.5|601.8|600.5|600.5|599.3|5
1631068500000|2021-09-08 02:35:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|13
1631068800000|2021-09-08 02:40:00|601|599.8|600.8|599.5|601.3|599.8|600.8|599.5|9
1631069100000|2021-09-08 02:45:00|601|599.8|600.8|599.5|601|599.8|600.8|599.3|6
1631069400000|2021-09-08 02:50:00|601|599.8|601|599.8|601|599.8|601|599.8|1
1631069700000|2021-09-08 02:55:00|600.8|599.5|601|599.8|601.3|600|600.8|599.5|1
1631070000000|2021-09-08 03:00:00|601.3||601||601.3||601||0
1631070300000|2021-09-08 03:05:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|2
1631070600000|2021-09-08 03:10:00|600.8|599.5|601|599.8|601.3|599.8|600.8|599.5|1
1631070900000|2021-09-08 03:15:00|601.3|600|601.3|600|601.3|600|601|599.8|1
1631071200000|2021-09-08 03:20:00|601.5|600.3|600.8|599.5|601.8|600.5|600.8|599.5|2
1631071500000|2021-09-08 03:25:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|3
1631071800000|2021-09-08 03:30:00|600|598.8|600|598.8|600.3|599|600|598.8|20
1631072100000|2021-09-08 03:35:00|600.3|599|600.3|598.8|600.3|599|600|598.8|3
1631072400000|2021-09-08 03:40:00|600.5|599|600.5|599.3|600.5|599.3|600.3|598.8|18
1631072700000|2021-09-08 03:45:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.5|1
1631073000000|2021-09-08 03:50:00|601|599.8|600.8|599.3|601|599.8|600.5|599.3|5
1631073300000|2021-09-08 03:55:00|600.5||600.5||600.8||600.5||0
1631073600000|2021-09-08 04:00:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.5|0
1631073900000|2021-09-08 04:05:00||599.3||599.5||599.5||599.3|0
1631074200000|2021-09-08 04:10:00||599.3||599.3||599.3||599.3|0
1631074500000|2021-09-08 04:15:00|600.5|599.5|600.8|599.5|600.8|599.5|600.5|599.5|0
1631074800000|2021-09-08 04:20:00|601|599.8|601|599.5|601|599.8|600.8|599.5|4
1631075100000|2021-09-08 04:25:00|600.8|599.8|600.8|599.5|600.8|599.8|600.8|599.3|0
1631075400000|2021-09-08 04:30:00|601|599.3|600.8|599.5|601|599.8|600.8|599.3|5
1631076000000|2021-09-08 04:40:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|3
1631076300000|2021-09-08 04:45:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|5
1631076600000|2021-09-08 04:50:00|600.8||600.5||600.8||600.5||2
1631076900000|2021-09-08 04:55:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|5
1631077200000|2021-09-08 05:00:00|600.3|599|600.3|599|600.3|599|600.3|599|0
1631077500000|2021-09-08 05:05:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599.3|1
1631077800000|2021-09-08 05:10:00|600.8|599.5|600.8|599.3|600.8|599.5|600.5|599.3|2
1631078100000|2021-09-08 05:15:00|600.5|599.5|601|599.8|601|599.8|600.5|599.3|0
1631078400000|2021-09-08 05:20:00|601.3|600|601.5|600|601.5|600.3|601.3|600|6
1631078700000|2021-09-08 05:25:00|601.3|600.3|601.5|600.3|601.5|600.3|601.3|600|2
1631079000000|2021-09-08 05:30:00|601.8|600.5|602|600.5|602.3|601|601.5|600|602
1631079300000|2021-09-08 05:35:00|602.3|600.8|602.5|601.3|602.5|601.3|602|600.8|12
1631079600000|2021-09-08 05:40:00|602.3|601|602.5|601|602.5|601.3|602.3|600.8|33
1631079900000|2021-09-08 05:45:00|602.3|601.3|602.8|601.5|602.8|601.5|602.3|601|12
1631080200000|2021-09-08 05:50:00|603|601.8|603.3|602|603.5|602.3|602.8|601.5|26
1631080500000|2021-09-08 05:55:00|603|601.8|603.5|602.3|603.5|602.3|603|601.5|9
1631080800000|2021-09-08 06:00:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|7
1631081100000|2021-09-08 06:05:00|603.5|601.8|603.8|602.5|603.8|602.5|603.3|601.8|7
1631081400000|2021-09-08 06:10:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|17
1631081700000|2021-09-08 06:15:00|603.3|602|603|601.8|603.5|602.3|603|601.8|34
1631082000000|2021-09-08 06:20:00|602.8|601.5|602.5|601.3|603|601.8|602.5|601.3|16
1631082300000|2021-09-08 06:25:00|602.8|601.5|603|601.5|603|601.8|602.5|601.3|9
1631082600000|2021-09-08 06:30:00|602.8|601.8|603.5|602|603.5|602|602.8|601.5|7
1631082900000|2021-09-08 06:35:00|603.3|601.8|603|601.8|603.3|602|603|601.5|62
1631083200000|2021-09-08 06:40:00|603.3|601.5|603.5|602.3|603.5|602.3|602.8|601.5|135
1631083500000|2021-09-08 06:45:00|603.3|602|603.5|602.3|603.8|602.5|603.3|602|34
1631083800000|2021-09-08 06:50:00|603.8|602.5|603.5|602.3|603.8|602.5|603.3|602|140
1631084100000|2021-09-08 06:55:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|33
1631084400000|2021-09-08 07:00:00|603.5|602.3|602.5|601.3|604|602.8|602.5|601.3|26
1631084700000|2021-09-08 07:05:00|602|601|603|601.8|603|601.8|602|600.8|44
1631085000000|2021-09-08 07:10:00|603.3|602|602|600.8|603.3|602|602|600.8|25
1631085300000|2021-09-08 07:15:00|601.8|600.5|602|600.8|602.5|601|601.8|600.5|18
1631085600000|2021-09-08 07:20:00|601.8|600.5|602|600.5|602.3|600.8|601.8|600.3|20
1631085900000|2021-09-08 07:25:00|601.8|600.3|602|600.8|602.5|601.3|601.5|600.3|5
1631086200000|2021-09-08 07:30:00|601.8|600.5|602.5|601.3|602.8|601.5|601.8|600.3|43
1631086500000|2021-09-08 07:35:00|602.3|601|603.3|601.8|603.3|602|602.3|601|24
1631086800000|2021-09-08 07:40:00|603|602|603|601.8|603.5|602.3|603|601.8|22
1631087100000|2021-09-08 07:45:00|602.8|601.5|601.8|600.5|603|601.8|601.8|600.3|17
1631087400000|2021-09-08 07:50:00|602|600.8|602|600.8|602.3|601|601.5|600.3|16
1631087700000|2021-09-08 07:55:00|601.8|600.5|602.3|601|602.5|601.3|601.8|600.5|196
1631088000000|2021-09-08 08:00:00|602.5|601.3|603|601.5|603.3|602|601.5|600.3|613
1631088300000|2021-09-08 08:05:00|602.8|601.8|602.8|601.5|603|601.8|602.3|601|58
1631088600000|2021-09-08 08:10:00|603|601.3|601.3|600|603|601.8|601.3|600|17
1631088900000|2021-09-08 08:15:00|601.5|599.8|601.3|600|601.5|600.3|601.3|599.8|95
1631089200000|2021-09-08 08:20:00|601|599.8|601.3|600|601.5|600.3|600.5|599.3|46
1631089500000|2021-09-08 08:25:00|601|599.8|601.3|600|601.5|600.3|600.8|599.5|458
1631089800000|2021-09-08 08:30:00|601.5|600.3|602.3|601|602.5|601.3|601.3|600|677
1631090100000|2021-09-08 08:35:00|602|600.8|603.3|602|603.5|602.3|602|600.8|51
1631090400000|2021-09-08 08:40:00|603|601.8|602.5|601.3|603|601.8|602.3|601|83
1631090700000|2021-09-08 08:45:00|602.3|601|601.8|600.5|602.5|601.3|601.8|600.3|47
1631091000000|2021-09-08 08:50:00|602|600.8|602|600.8|602|600.8|601.5|600.3|199
1631091300000|2021-09-08 08:55:00|601.8|600.5|601.5|600|602|600.5|601.3|600|110
1631091600000|2021-09-08 09:00:00|601.3|599.8|601.8|600.5|602|600.8|601|599.8|127
1631091900000|2021-09-08 09:05:00|602|600.8|603|601.8|603|601.8|601.8|600.5|536
1631092200000|2021-09-08 09:10:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|33
1631092500000|2021-09-08 09:15:00|602.3|601|602|600.8|602.3|601|602|600.8|22
1631092800000|2021-09-08 09:20:00|602.3|601|603.3|602|603.5|602|602|600.8|101
1631093100000|2021-09-08 09:25:00|603.5|602.3|603.3|602|603.5|602.3|603|601.8|36
1631093400000|2021-09-08 09:30:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|87
1631093700000|2021-09-08 09:35:00|603.5|602.3|604|602.8|604.5|603.3|603.3|602|195
1631094000000|2021-09-08 09:40:00|604.3|603|603.8|602.5|604.5|603.3|603.8|602.5|522
1631094300000|2021-09-08 09:45:00|603.5|602.3|603.5|602|603.8|602.5|603|601.8|258
1631094600000|2021-09-08 09:50:00|603.3|602.3|603.5|602.3|604|602.8|603.3|602.3|34
1631094900000|2021-09-08 09:55:00|603.8|602.5|604|602.8|604|602.8|603.5|602.3|32
1631095200000|2021-09-08 10:00:00|604.3|603|605|603.8|605.3|604|604|602.8|263
1631095500000|2021-09-08 10:05:00|605.3|604|605.3|604|605.5|604.3|605|603.8|235
1631095800000|2021-09-08 10:10:00|605|603.8|605.3|604|605.5|604|605|603.8|44
1631096100000|2021-09-08 10:15:00|605.5|604.3|605.5|604.3|605.8|604.5|605.3|603.8|89
1631096400000|2021-09-08 10:20:00|605.8|604.5|605.5|604.3|605.8|604.5|605.3|604|38
1631096700000|2021-09-08 10:25:00|605.3|604|606.5|605.3|606.5|605.3|605.3|604|107
1631097000000|2021-09-08 10:30:00|606.8|605.5|606.3|605|607|605.8|606|604.8|274
1631097300000|2021-09-08 10:35:00|606.8|605.3|606.3|605|606.8|605.5|606.3|605|45
1631097600000|2021-09-08 10:40:00|606.5|605.3|606.5|605.3|606.8|605.5|606.3|605.3|62
1631097900000|2021-09-08 10:45:00|606.3|605|606.3|605|606.5|605.3|606.3|605|362
1631098200000|2021-09-08 10:50:00|606.5|605.3|606.5|605.3|607|605.8|606.3|605|33
1631098500000|2021-09-08 10:55:00|606.8|605|606|604.8|606.8|605.3|606|604.8|317
1631098800000|2021-09-08 11:00:00|606.3|604.5|606.3|605|606.5|605.3|606.3|604.5|440
1631099100000|2021-09-08 11:05:00|606|604.8|606.3|605|606.5|605|606|604.8|25
1631099400000|2021-09-08 11:10:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|26
1631099700000|2021-09-08 11:15:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|94
1631100000000|2021-09-08 11:20:00|606.8|605.5|607|605.8|607|605.8|606.3|605|47
1631100300000|2021-09-08 11:25:00|606.8|605.5|607|605.5|607|605.8|606.8|605.5|562
1631100600000|2021-09-08 11:30:00|606.8|605.8|606.5|605.3|607|605.8|606.5|605|60
1631100900000|2021-09-08 11:35:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|42
1631101200000|2021-09-08 11:40:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|46
1631101500000|2021-09-08 11:45:00|607|605.8|606.8|605.5|607|605.8|606.8|605.3|30
1631101800000|2021-09-08 11:50:00|606.5|605.3|606.8|605.5|606.8|605.5|606.5|605.3|22
1631102100000|2021-09-08 11:55:00|606.5|605.3|606|604.8|606.8|605.3|605.8|604.5|539
1631102400000|2021-09-08 12:00:00|605.8|604.5|605.8|604.5|606|604.8|605.3|604|36
1631102700000|2021-09-08 12:05:00|605.5|604.3|605.3|604|606.5|605.3|605.3|604|114
1631103000000|2021-09-08 12:10:00|605.5|604.3|605.8|604.5|606|604.8|605|603.8|50
1631103300000|2021-09-08 12:15:00|606|604.3|605.8|604.5|606|604.8|605.5|604.3|80
1631103600000|2021-09-08 12:20:00|606|604.8|606|604.8|606.5|605.3|605.8|604.5|557
1631103900000|2021-09-08 12:25:00|605.8|604.5|606.5|605.3|606.5|605.3|605.8|604.5|89
1631104200000|2021-09-08 12:30:00|606.3|605|606|604.8|606.5|605.3|606|604.8|27
1631104500000|2021-09-08 12:35:00|605.8|604.5|606.5|605.3|606.8|605.5|605.8|604.5|113
1631104800000|2021-09-08 12:40:00|606.8|605.5|606.5|605.3|606.8|605.5|606.3|605|205
1631105100000|2021-09-08 12:45:00|606.8|605.5|607|605.8|607|605.8|606.5|605.3|94
1631105400000|2021-09-08 12:50:00|607.3|606|606.3|605|607.3|606|606.3|605|177
1631105700000|2021-09-08 12:55:00|606.5|605.3|606.8|605.5|606.8|605.5|606.3|605|264
1631106000000|2021-09-08 13:00:00|607|605.8|608.3|607|608.5|607.3|607|605.8|179
1631106300000|2021-09-08 13:05:00|608.5|607.3|608|606.8|608.5|607.3|607.8|606.5|88
1631106600000|2021-09-08 13:10:00|607.8|606.5|607.3|605.8|608.3|607|606.8|605.5|108
1631106900000|2021-09-08 13:15:00|607|606|607.8|606.5|607.8|606.5|607|605.5|174
1631107200000|2021-09-08 13:20:00|608|606.8|609|607.8|609.3|608|607.8|606.8|3427
1631107500000|2021-09-08 13:25:00|609.3|608|609.3|608|609.8|608.5|609|607.8|168
1631107800000|2021-09-08 13:30:00|609|607.8|608|606.5|609.3|608|607.8|606.5|176
1631108100000|2021-09-08 13:35:00|607.8|606.8|608.3|607|608.5|607.3|607.5|606.3|451
1631108400000|2021-09-08 13:40:00|608|606.8|606.8|605.5|608.3|607|606.8|605.5|221
1631108700000|2021-09-08 13:45:00|607|605.8|606.3|605|607.3|606|606.3|604.8|90
1631109000000|2021-09-08 13:50:00|606.5|605.3|607|605.8|607.3|605.8|606|604.8|504
1631109300000|2021-09-08 13:55:00|607.3|606|607.5|606.3|607.8|606.5|607|605.8|223
1631109600000|2021-09-08 14:00:00|607.3|606|606.8|605.5|608.3|606.8|606.8|605.5|121
1631109900000|2021-09-08 14:05:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|74
1631110200000|2021-09-08 14:10:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|423
1631110500000|2021-09-08 14:15:00|606|604.8|606.5|605.3|606.5|605.3|605.3|604|158
1631110800000|2021-09-08 14:20:00|606.3|605|607.3|605.8|607.3|606|606|604.8|256
1631111100000|2021-09-08 14:25:00|607.5|606|607.3|606|607.8|606.5|607.3|605.8|144
1631111400000|2021-09-08 14:30:00|607|605.8|606.5|605.3|607|605.8|606.3|605|106
1631111700000|2021-09-08 14:35:00|606.8|605.5|604|602.8|606.8|605.5|603.8|602.5|12882
1631112000000|2021-09-08 14:40:00|603.8|602.5|604.5|603.3|604.5|603.3|603|601.8|478
1631112300000|2021-09-08 14:45:00|604.3|603|605.5|604.3|605.8|604.3|603.5|602.3|342
1631112600000|2021-09-08 14:50:00|605.3|604|604.3|603|606.3|604.8|603.8|602.5|291
1631112900000|2021-09-08 14:55:00|604|602.8|604|602.8|604.5|603.3|603.8|602.5|209
1631113200000|2021-09-08 15:00:00|603.8|602.5|604|602.8|604.8|603.5|603.5|602.3|859
1631113500000|2021-09-08 15:05:00|604.3|603|604.5|603|604.5|603.3|603.5|602.3|1649
1631113800000|2021-09-08 15:10:00|604.3|603.3|604.5|603.3|605|603.8|604.3|603|111
1631114100000|2021-09-08 15:15:00|604.8|603.5|605|603.8|605.3|604|604.5|603.3|100
1631114400000|2021-09-08 15:20:00|605.3|604|605.8|604.5|606.3|604.8|605|603.8|537
1631114700000|2021-09-08 15:25:00|605.5|604.3|605.3|604|606.3|605|605.3|604|660
1631115000000|2021-09-08 15:30:00|605.5|604.3|604.5|603.3|606|604.8|604.5|603.3|754
1631115300000|2021-09-08 15:35:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|181
1631115600000|2021-09-08 15:40:00|604.8|603.5|604.3|603|604.8|603.5|604.3|602.8|163
1631115900000|2021-09-08 15:45:00|604.5|603.3|604|602.8|604.8|603.5|604|602.8|40
1631116200000|2021-09-08 15:50:00|603.8|602.5|603.8|602.5|604.3|603|603.3|602|500
1631116500000|2021-09-08 15:55:00|603.5|602.3|604.5|603.3|604.8|603.3|603.5|602.3|2260
1631116800000|2021-09-08 16:00:00|604.3|603|604.3|603|604.8|603.5|603.8|602.5|2900
1631117100000|2021-09-08 16:05:00|604.5|603.3|604.8|603.5|605|603.8|604.3|603|2091
1631117400000|2021-09-08 16:10:00|604.5|603.3|604|602.8|604.8|603.3|604|602.8|553
1631117700000|2021-09-08 16:15:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|384
1631118000000|2021-09-08 16:20:00|604.3|603|604|602.8|604.5|603.3|604|602.8|1373
1631118300000|2021-09-08 16:25:00|604.3|603|604|602.8|604.5|603.3|604|602.8|441
1631118600000|2021-09-08 16:30:00|604.3|603|604|602.5|604.3|603|603.8|602.5|486
1631118900000|2021-09-08 16:35:00|603.8|602.8|604|602.8|604|602.8|603.8|602.5|57
1631119200000|2021-09-08 16:40:00|604.3|603|604|602.8|604.3|603|604|602.8|279
1631119500000|2021-09-08 16:45:00|604.3|603|603.5|602.3|604.3|603|603.5|602.3|1665
1631119800000|2021-09-08 16:50:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|128
1631120100000|2021-09-08 16:55:00|603|601.8|603|601.5|603|602|602.3|601|131
1631120400000|2021-09-08 17:00:00|602.8|601.8|602|600.5|602.8|601.8|601.8|600.5|108
1631120700000|2021-09-08 17:05:00|601.8|600.8|601.3|599.8|602|600.8|601.3|599.8|345
1631121000000|2021-09-08 17:10:00|601|600|601.3|600|601.5|600.3|601|599.8|52
1631121300000|2021-09-08 17:15:00|601.5|600.3|601.5|600.3|601.8|600.3|601.3|600|192
1631121600000|2021-09-08 17:20:00|601.8|600|601|599.8|602|600.5|600.8|599.5|66
1631121900000|2021-09-08 17:25:00|601.3|599.5|602.3|601|602.3|601|601|599.5|11
1631122200000|2021-09-08 17:30:00|602.5|600.8|602|600.8|602.8|601.5|602|600.8|104
1631122500000|2021-09-08 17:35:00|602.3|601|602|600.8|602.5|601|602|600.8|2783
1631122800000|2021-09-08 17:40:00|602.3|601|602.5|601.3|602.8|601.3|601.8|600.5|910
1631123100000|2021-09-08 17:45:00|602.8|601.5|602.5|601.3|603.3|602|602.5|601|130
1631123400000|2021-09-08 17:50:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|17
1631123700000|2021-09-08 17:55:00|603|601.8|603.3|602|603.3|602|602.8|601.5|225
1631124000000|2021-09-08 18:00:00|603.5|602.3|604.3|603|604.3|603|603.3|602|38
1631124300000|2021-09-08 18:05:00|604.5|602.8|604.3|603|604.5|603.3|604|602.5|81
1631124600000|2021-09-08 18:10:00|604.5|602.8|604.3|603|604.5|603|604|602.8|68
1631124900000|2021-09-08 18:15:00|604.5|603.3|604.3|603|605|603.8|604.3|603|62
1631125200000|2021-09-08 18:20:00|604.5|603.3|605|603.8|605.3|603.8|604.5|603.3|112
1631125500000|2021-09-08 18:25:00|604.8|603.5|604.5|603.3|605|603.8|604|602.5|92
1631125800000|2021-09-08 18:30:00|604.3|603|605|603.5|605|603.8|604|602.8|22
1631126100000|2021-09-08 18:35:00|604.8|603.3|604.8|603.5|605|603.5|604.5|603.3|5
1631126400000|2021-09-08 18:40:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|1002
1631126700000|2021-09-08 18:45:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|5
1631127000000|2021-09-08 18:50:00|604.3|603|604.3|603|604.5|603.3|604.3|602.8|6782
1631127300000|2021-09-08 18:55:00|604|602.8|604|602.8|604.3|603|603.8|602.5|28
1631127600000|2021-09-08 19:00:00|603.8|602.5|604|602.8|604.3|603|603.8|602.5|13
1631127900000|2021-09-08 19:05:00|||||||||60
1631128200000|2021-09-08 19:10:00|604.3|602.5|604.5|603.3|604.5|603.3|604|602.5|5
1631128500000|2021-09-08 19:15:00|604.3|603|604.3|603|604.5|603.3|604.3|603|28
1631128800000|2021-09-08 19:20:00||602.8||603||603||602.8|3
1631129100000|2021-09-08 19:25:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|9
1631129400000|2021-09-08 19:30:00|604|602.8|604|602.8|604|602.8|603.8|602.5|18
1631130000000|2021-09-08 19:40:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|3
1631130900000|2021-09-08 19:55:00|604.3|603|604|602.8|604.3|603|604|602.8|399
1631131200000|2021-09-08 20:00:00|||||||||3
1631131500000|2021-09-08 20:05:00|604.3|603|604.3|603|604.3|603|604.3|602.8|4
1631132400000|2021-09-08 20:20:00|604.5||604.3||604.5||604.3||0
1631132700000|2021-09-08 20:25:00|604.5|602.8|604.5|602.8|604.5|602.8|604.5|602.8|34
1631133000000|2021-09-08 20:30:00|604.8|603|604.5|603.3|604.8|603.3|604.3|603|0
1631133300000|2021-09-08 20:35:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|0
1631133900000|2021-09-08 20:45:00|604.3|603|605|603.8|605.3|604|604.3|603|45
1631134200000|2021-09-08 20:50:00|604.8|603.5|605|603.5|605|603.8|604.8|603.5|10
1631134500000|2021-09-08 20:55:00|604.8|603.3|604.8|602.8|605|603.5|604.8|602.8|18
1631134800000|2021-09-08 21:00:00|604.3|602.5|604.8|602.5|604.8|603|604.3|602.5|0
1631135400000|2021-09-08 21:10:00|604.5||604.5||604.5||604.5||0
1631136900000|2021-09-08 21:35:00|604.8|603|604.8|602.5|604.8|603.3|604.8|602.5|0
1631137800000|2021-09-08 21:50:00|605|602.8|605|602.5|605|602.8|605|602.5|24
1631149200000|2021-09-09 01:00:00|602.3|600.8|602|600.8|602.3|600.8|601.8|600.3|2
1631149500000|2021-09-09 01:05:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|0
1631149800000|2021-09-09 01:10:00|602.3|600.5|602.3|601|602.5|601.3|602.3|600.5|486
1631150100000|2021-09-09 01:15:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|601|146
1631150400000|2021-09-09 01:20:00|602.5|601.3|603|601.8|603|601.8|602.5|601.3|0
1631150700000|2021-09-09 01:25:00|603.3|602|603|601.5|603.3|602|602.8|601.5|3
1631151000000|2021-09-09 01:30:00|602.8|601.8|603.3|602|603.3|602|602.8|601.5|0
1631151300000|2021-09-09 01:35:00|603.5|601.8|603.8|602.3|604|602.5|603.5|601.8|2
1631151600000|2021-09-09 01:40:00|603.5|602.5|604|602.8|604.3|603|603.5|602.3|1
1631151900000|2021-09-09 01:45:00|604.3|603|604.3|602.8|604.3|603|604|602.8|0
1631152200000|2021-09-09 01:50:00|604|603|604|602.8|604.3|603|604|602.8|1
1631152500000|2021-09-09 01:55:00|604.3|602.5|604.3|602.8|604.3|602.8|603.8|602.5|16
1631152800000|2021-09-09 02:00:00|604|603|604.5|603.3|604.8|603.5|604|603|22
1631153100000|2021-09-09 02:05:00|604.8|603.5|604.8|603.3|605|603.5|604.5|603.3|2
1631153400000|2021-09-09 02:10:00|605|603.5|605|603.8|605|603.8|604.8|603.3|0
1631153700000|2021-09-09 02:15:00|604.8|603.5|604.8|603.3|605|603.5|604.8|603.3|1
1631154000000|2021-09-09 02:20:00|605|603.5|604.8|603.5|605|603.8|604.8|603.3|1
1631154300000|2021-09-09 02:25:00|605||605||605||604.8||0
1631154600000|2021-09-09 02:30:00|605.3|603.8|605|603.5|605.3|604|604.8|603.5|1
1631154900000|2021-09-09 02:35:00|604.8|603.8|605.3|604|605.3|604|604.8|603.8|93
1631155200000|2021-09-09 02:40:00|605.5|604.3|605.3|603.8|605.8|604.5|605|603.8|19
1631155500000|2021-09-09 02:45:00|605|603.5|604.8|603.5|605.3|603.8|604.8|603.5|4
1631155800000|2021-09-09 02:50:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|0
1631156100000|2021-09-09 02:55:00|604.8|603|605|603.8|605|603.8|604.5|603|4
1631156400000|2021-09-09 03:00:00|605.3|604|605.3|603.8|605.3|604|605|603.8|0
1631156700000|2021-09-09 03:05:00|605|604|605.3|603.8|605.5|604.3|605|603.8|2
1631157000000|2021-09-09 03:10:00|605|604|604.8|603.3|605.3|604|604.8|603.3|2
1631157300000|2021-09-09 03:15:00|604.5|603.5|604.8|603.5|605|603.8|604.5|603.3|1
1631157600000|2021-09-09 03:20:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|2
1631157900000|2021-09-09 03:25:00|604.8|603.5|604.8|603.3|604.8|603.5|604.5|603|3
1631158200000|2021-09-09 03:30:00|604.5|603.5|604.8|603.5|604.8|603.5|604.5|603.3|0
1631158500000|2021-09-09 03:35:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1631159400000|2021-09-09 03:50:00||603.3||603.5||603.5||603.3|0
1631160000000|2021-09-09 04:00:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1631160300000|2021-09-09 04:05:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603|4
1631160600000|2021-09-09 04:10:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|0
1631160900000|2021-09-09 04:15:00|604.5|603.3|604.5|603|604.8|603.5|604.5|603|1
1631161200000|2021-09-09 04:20:00|604.3|603.3|604.3|603|604.5|603.3|604.3|603|0
1631161500000|2021-09-09 04:25:00|604.5|603.3|604.5|603.3|604.8|603.5|604.5|603.3|0
1631161800000|2021-09-09 04:30:00|604.3|603|604|602.8|604.3|603|604|602.8|189
1631162100000|2021-09-09 04:35:00|604.3||604||604.3||604||0
1631162400000|2021-09-09 04:40:00|604.3||604||604.3||604||0
1631162700000|2021-09-09 04:45:00|604.3|602.5|603.5|602|604.3|602.5|603.5|602|59
1631163000000|2021-09-09 04:50:00|603.8|602.3|603.8|602.3|603.8|602.3|603.5|602.3|0
1631163300000|2021-09-09 04:55:00|603.5|602.5|604|602.5|604|602.5|603.5|602.5|0
1631163600000|2021-09-09 05:00:00|603.8|602.3|603.8|602.5|603.8|602.5|603.8|602.3|0
1631163900000|2021-09-09 05:05:00|603.5|602.3|604|602.5|604|602.5|603.5|602.3|0
1631164200000|2021-09-09 05:10:00|603.8|602.8|603.8|602.5|604|602.8|603.8|602.5|7
1631164500000|2021-09-09 05:15:00|604|602.8|604|602.5|604|602.8|603.8|602.5|40
1631164800000|2021-09-09 05:20:00|603.8|602.8|604|602.8|604|602.8|603.8|602.5|0
1631165100000|2021-09-09 05:25:00|604.3|603|604|602.5|604.5|603|603.8|602.5|8
1631165400000|2021-09-09 05:30:00|604.3|602.8|603.8|602.5|604.3|603|603.8|602.5|2
1631165700000|2021-09-09 05:35:00|604|602.3|604.3|603|604.3|603|603.8|602.3|0
1631166000000|2021-09-09 05:40:00|604.5|602.8|604|602.5|604.5|602.8|603.8|602.5|0
1631166300000|2021-09-09 05:45:00|603.8|602.8|604.5|603.3|604.5|603.3|603.8|602.5|1
1631166600000|2021-09-09 05:50:00|604.3|603|604.5|603.3|604.5|603.3|604.3|602.8|0
1631166900000|2021-09-09 05:55:00|604.8|603.5|604.8|603.3|605|603.8|604.5|603.3|69
1631167200000|2021-09-09 06:00:00|604.5|603.5|605|603.8|605|603.8|604.5|603.3|94
1631167500000|2021-09-09 06:05:00|605.3|603.5|605.3|603.8|605.3|604|605|603.5|7
1631167800000|2021-09-09 06:10:00|605|604|605.5|604|605.5|604.3|605|603.8|13
1631168100000|2021-09-09 06:15:00|605.3|604.3|605.5|604.3|605.8|604.5|605.3|604.3|13
1631168400000|2021-09-09 06:20:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|31
1631168700000|2021-09-09 06:25:00|605.3|604|605.3|603.8|605.3|604|605|603.8|12
1631169000000|2021-09-09 06:30:00|605|604|605|603.5|605.3|604|604.8|603.3|260
1631169300000|2021-09-09 06:35:00|604.8|603.8|605|603.8|605.3|604|604.8|603.5|101
1631169600000|2021-09-09 06:40:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.3|167
1631169900000|2021-09-09 06:45:00|605|603.8|605.3|604|605.3|604|604.8|603.5|43
1631170200000|2021-09-09 06:50:00|605|603.8|605|603.5|605.3|604|605|603.5|150
1631170500000|2021-09-09 06:55:00|604.8|603.8|604.8|603.3|605|603.8|604.5|603|13
1631170800000|2021-09-09 07:00:00|604.5|603|604|602.8|604.5|603.3|603.5|602.3|23
1631171100000|2021-09-09 07:05:00|604.3|603|603.8|602.5|604.3|603|603.5|602.3|13
1631171400000|2021-09-09 07:10:00|603.5|602.3|603.8|602.5|604.3|602.8|603.5|602.3|17
1631171700000|2021-09-09 07:15:00|604|602.8|604.3|603|604.5|603.3|603.8|602.5|64
1631172000000|2021-09-09 07:20:00|604.5|603.3|604.3|603|604.8|603.3|604|602.8|368
1631172300000|2021-09-09 07:25:00|604|602.8|603.5|602.3|604.3|603|603.5|602.3|62
1631172600000|2021-09-09 07:30:00|603.8|602.5|603.3|602|603.8|602.5|603|601.8|27
1631172900000|2021-09-09 07:35:00|603|601.8|602.8|601.5|603.3|602|602.8|601.3|71
1631173200000|2021-09-09 07:40:00|603|601.3|602.5|601.3|603|601.5|602.5|601|30
1631173500000|2021-09-09 07:45:00|602.3|601|602.5|601.3|602.8|601.3|602.3|601|16
1631173800000|2021-09-09 07:50:00|602.3|601|603.3|602|603.5|602|602.3|601|117
1631174100000|2021-09-09 07:55:00|603|601.8|603|601.8|603|601.8|602.5|601.3|1025
1631174400000|2021-09-09 08:00:00|602.8|601.5|603.5|602.3|603.5|602.3|602.8|601.5|54
1631174700000|2021-09-09 08:05:00|603.3|602|603|601.8|603.3|602|602.5|601.3|200
1631175000000|2021-09-09 08:10:00|603.3|601.5|603.5|602.3|603.5|602.3|603|601.5|217
1631175300000|2021-09-09 08:15:00|603.3|602|603.3|601.8|603.5|602.3|603|601.5|401
1631175600000|2021-09-09 08:20:00|603|602|602.8|601.3|603.3|602|602.3|601|267
1631175900000|2021-09-09 08:25:00|602.5|601.5|603.8|602.3|604|602.8|602.5|601.3|72
1631176200000|2021-09-09 08:30:00|603.5|602|603.3|602|603.8|602.3|602.5|601.3|73
1631176500000|2021-09-09 08:35:00|603.5|602.3|602.5|601.3|603.8|602.5|602.3|601|163
1631176800000|2021-09-09 08:40:00|602.8|601.5|602.8|601.5|603|601.8|602.8|601.3|404
1631177100000|2021-09-09 08:45:00|603|601.3|602.8|601.5|603|601.5|602.5|601.3|25
1631177400000|2021-09-09 08:50:00|603|601.3|603|601.8|603.3|602|602.8|601.3|84
1631177700000|2021-09-09 08:55:00|602.8|601.5|603.8|602.5|604|602.8|602.8|601.5|75
1631178000000|2021-09-09 09:00:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|76
1631178300000|2021-09-09 09:05:00|604|602.8|604.3|603|604.3|603|603.8|602.5|58
1631178600000|2021-09-09 09:10:00|604|602.8|604.3|603|604.3|603|604|602.5|64
1631178900000|2021-09-09 09:15:00|604|602.8|603.8|602.5|604.3|603|603.5|602.3|1101
1631179200000|2021-09-09 09:20:00|604|602.8|604|602.8|604.3|603|603.8|602.5|169
1631179500000|2021-09-09 09:25:00|603.8|602.5|604.3|603|604.8|603.5|603.5|602.3|43
1631179800000|2021-09-09 09:30:00|604|602.8|604.8|603.5|604.8|603.5|604|602.8|72
1631180100000|2021-09-09 09:35:00|605|603.8|605.5|604.3|605.5|604.3|604.8|603.8|152
1631180400000|2021-09-09 09:40:00|605.8|604|605.5|604.3|605.8|604.3|605.3|604|274
1631180700000|2021-09-09 09:45:00|605.3|604|605.3|604|605.8|604.5|605.3|604|173
1631181000000|2021-09-09 09:50:00|605|603.8|605|603.8|605.3|604|604.8|603.5|107
1631181300000|2021-09-09 09:55:00|605.3|604|605.5|604.3|605.8|604.5|605|603.8|220
1631181600000|2021-09-09 10:00:00|605.3|604|605.3|604|605.5|604.3|605.3|604|23
1631181900000|2021-09-09 10:05:00|605.5|604.3|605.3|604|605.8|604.3|605|603.8|93
1631182200000|2021-09-09 10:10:00|605|603.8|605|603.8|605.3|604|604.8|603.5|109
1631182500000|2021-09-09 10:15:00|605.3|604|605.3|604|605.3|604|605|603.8|129
1631182800000|2021-09-09 10:20:00|605|603.8|605|603.8|605.3|604|605|603.8|105
1631183100000|2021-09-09 10:25:00|605.3|604|605.3|604|605.3|604|605|603.8|45
1631183400000|2021-09-09 10:30:00|605|603.8|605|603.8|605|604|605|603.8|122
1631183700000|2021-09-09 10:35:00|605.3|603.5|604.8|603.5|605.3|603.5|604.5|603.3|18
1631184000000|2021-09-09 10:40:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|40
1631184300000|2021-09-09 10:45:00|604.8|603|605|603.5|605|603.8|604.5|603|185
1631184600000|2021-09-09 10:50:00|604.8|603.8|604.8|603.3|605|603.8|604.5|603.3|22
1631184900000|2021-09-09 10:55:00|604.5|603.5|604.3|603|604.8|603.5|604|602.8|517
1631185200000|2021-09-09 11:00:00|604.5|603.3|606.3|604.8|606.3|605|604.3|603|241
1631185500000|2021-09-09 11:05:00|606|605|607.5|606|607.8|606.5|606|604.8|40
1631185800000|2021-09-09 11:10:00|607.8|606.3|607.5|606.3|608|606.5|607.3|605.8|367
1631186100000|2021-09-09 11:15:00|607.3|606|607.8|606.5|608|606.5|606.8|605.3|89
1631186400000|2021-09-09 11:20:00|607.5|606.3|607.5|606.3|607.8|606.5|607.5|606|18
1631186700000|2021-09-09 11:25:00|607.8|606.5|608|606.5|608|606.8|607.3|606|22
1631187000000|2021-09-09 11:30:00|607.8|606.8|607.5|606.3|608|606.8|607.5|606.3|174
1631187300000|2021-09-09 11:35:00|607.8|606|607|605.8|607.8|606.3|607|605.8|220
1631187600000|2021-09-09 11:40:00|607.3|606|607|605.8|607.3|606|606.8|605.5|17
1631187900000|2021-09-09 11:45:00|607.3|606|607.5|606.3|607.5|606.3|607|605.8|17
1631188200000|2021-09-09 11:50:00|607.3|606|607.3|605.8|607.8|606.3|607|605.8|145
1631188500000|2021-09-09 11:55:00|607.5|606|607|605.8|607.5|606.3|607|605.5|115
1631188800000|2021-09-09 12:00:00|607.3|606|607.3|606|607.5|606|606.8|605.5|28
1631189100000|2021-09-09 12:05:00|607.5|606.3|607|605.8|607.5|606.3|607|605.8|33
1631189400000|2021-09-09 12:10:00|607.3|606|606.8|605.5|607.8|606.5|606.8|605.5|83
1631189700000|2021-09-09 12:15:00|607|605.8|606.8|605.3|607|605.8|605.5|604.3|111
1631190000000|2021-09-09 12:20:00|606.5|605.5|604|602.8|606.8|605.5|604|602.8|88
1631190300000|2021-09-09 12:25:00|603.8|602.5|601.8|600.3|604.5|603.3|601.5|600.3|213
1631190600000|2021-09-09 12:30:00|601.5|600.5|601.3|600|602.5|601.3|600.5|599|3105
1631190900000|2021-09-09 12:35:00|601|599.8|601.5|600.3|601.8|600.5|600|598.8|1767
1631191200000|2021-09-09 12:40:00|601.8|600.5|598.5|597|601.8|600.5|598|596.8|171
1631191500000|2021-09-09 12:45:00|598.3|596.8|599.3|598|599.5|598.3|598.3|596.8|23
1631191800000|2021-09-09 12:50:00|599|597.8|599.3|597.8|599.8|598.3|598.5|597|514
1631192100000|2021-09-09 12:55:00|599|597.5|598.3|597|599.3|597.8|597.8|596.5|504
1631192400000|2021-09-09 13:00:00|598.5|596.8|593.3|592|598.5|596.8|592.3|590.8|455
1631192700000|2021-09-09 13:05:00|593|591.8|593.5|592.3|594.3|592.8|591.5|590|1613
1631193000000|2021-09-09 13:10:00|593.3|592|594.3|592.8|594.5|593|592.5|591.3|299
1631193300000|2021-09-09 13:15:00|594|592.5|593|591.8|594.3|592.8|592.5|591|149
1631193600000|2021-09-09 13:20:00|592.8|591.5|592.8|591.3|593.3|592|592.3|590.8|187
1631193900000|2021-09-09 13:25:00|592.5|591|594.3|592.8|594.5|593.3|592.5|591|77
1631194200000|2021-09-09 13:30:00|594|592.5|594|592.8|594.8|593.5|592.3|591|137
1631194500000|2021-09-09 13:35:00|594.3|593|595.8|594.5|595.8|594.5|593.8|592.5|58
1631194800000|2021-09-09 13:40:00|595.5|594.3|599.3|597.8|599.8|598.3|595.5|594|92
1631195100000|2021-09-09 13:45:00|599|598|599.5|598|599.5|598.3|598.8|597.3|159
1631195400000|2021-09-09 13:50:00|599.3|598.3|601.5|600|601.8|600.3|599.3|598|401
1631195700000|2021-09-09 13:55:00|601.8|600.3|601|599.5|602.5|601|600.5|599|151
1631196000000|2021-09-09 14:00:00|600.8|599.3|601.3|599.8|601.5|600.3|600.5|599|52
1631196300000|2021-09-09 14:05:00|601|599.5|601.3|599.8|601.5|600|600.8|599.3|43
1631196600000|2021-09-09 14:10:00|601|599.5|602|600.5|602|600.8|600.8|599.5|430
1631196900000|2021-09-09 14:15:00|601.8|600.3|603.3|601.8|603.3|602|601.8|600.3|105
1631197200000|2021-09-09 14:20:00|603.5|602|602.8|601.3|603.5|602|602.3|601|103
1631197500000|2021-09-09 14:25:00|602.5|601.5|603.5|602|603.5|602.3|602.3|601|552
1631197800000|2021-09-09 14:30:00|603.3|602.3|602.8|601.5|604|602.8|602.5|601.3|247
1631198100000|2021-09-09 14:35:00|603|601.3|604|602.5|604|602.8|602.5|601.3|347
1631198400000|2021-09-09 14:40:00|603.8|602.8|604.5|603.3|605.3|604|603.8|602.8|143
1631198700000|2021-09-09 14:45:00|604.8|603|605.5|604|605.8|604.3|604|602.8|317
1631199000000|2021-09-09 14:50:00|605.3|603.8|605.8|604.5|606.3|605|605.3|603.8|201
1631199300000|2021-09-09 14:55:00|606|604.3|606.3|604.8|606.5|605|605.8|604.3|102
1631199600000|2021-09-09 15:00:00|606.5|605|606.3|605|606.5|605|605.3|603.8|9
1631199900000|2021-09-09 15:05:00|606.5|605.3|605.3|604|606.5|605.3|605|603.8|164
1631200200000|2021-09-09 15:10:00|605.5|603.8|606.8|605.5|606.8|605.5|605|603.8|1312
1631200500000|2021-09-09 15:15:00|607|605.3|605.8|604.5|607|605.3|605.5|604.3|21
1631200800000|2021-09-09 15:20:00|606|604.8|604.8|603.3|606|604.8|603.3|602|473
1631201100000|2021-09-09 15:25:00|604.5|603.5|605.3|604|606.5|605.3|604.5|603.5|1810
1631201400000|2021-09-09 15:30:00|605.5|604.3|605.5|604.3|605.5|604.3|605.5|604.3|1
1632423300000|2021-09-23 18:55:00|650.3|649|650.3|649|650.5|649.3|649.8|648.5|484
1632423600000|2021-09-23 19:00:00|650|648.8|650|648.8|650.3|649|649.8|648.5|52
1632423900000|2021-09-23 19:05:00|649.8|648.5|649.3|648|649.8|648.5|649|647.8|69
1632424200000|2021-09-23 19:10:00|649|647.8|649.5|648.3|649.5|648.3|649|647.8|56
1632424500000|2021-09-23 19:15:00|649.8|648.5|649.8|648.5|650|648.8|649.8|648.3|101
1632424800000|2021-09-23 19:20:00|649.5|648.3|649.5|648.3|649.8|648.5|649.5|648.3|36
1632425100000|2021-09-23 19:25:00|649.3|648|649.3|648|649.5|648.3|649.3|648|35
1632425400000|2021-09-23 19:30:00|649.5|648.3|649.5|648.3|649.8|648.5|649.3|648.3|35
1632425700000|2021-09-23 19:35:00|649.8|648.5|649.8|648.5|649.8|648.5|649.8|648.5|22
1632426000000|2021-09-23 19:40:00|650|648.8|650|648.8|650|648.8|649.8|648.5|13
1632426300000|2021-09-23 19:45:00|649.8|648.5|649.8|648.5|649.8|648.5|649.8|648.5|5
1632426600000|2021-09-23 19:50:00|650|648.8|650|648.8|650|648.8|650|648.8|1
1632426900000|2021-09-23 19:55:00|649.8|648.5|650|648.5|650|648.8|649.8|648.5|42
1632427200000|2021-09-23 20:00:00|649.8|648.8|649.8|648.5|650|648.8|649.8|648.5|38
1632427500000|2021-09-23 20:05:00|650|648.8|650|648.8|650|648.8|650|648.8|31
1632427800000|2021-09-23 20:10:00|650.3|648.5|650|648.5|650.3|648.8|649.8|648.5|86
1632428100000|2021-09-23 20:15:00|650.3|648.8|650|648.8|650.3|649|650|648.8|25
1632428400000|2021-09-23 20:20:00|650.3||650||650.3||650||0
1632428700000|2021-09-23 20:25:00|650.3||650||650.3||650||2
1632429000000|2021-09-23 20:30:00||648.5||648.8||648.8||648.5|149
1632429300000|2021-09-23 20:35:00|650.3|649|650|648.8|650.3|649|650|648.8|58
1632429600000|2021-09-23 20:40:00|650.3|649|650.3|649|650.3|649|650.3|648.8|10
1632429900000|2021-09-23 20:45:00|650.5|648.8|650.3|649|650.5|649.3|650.3|648.8|31
1632430200000|2021-09-23 20:50:00|650.5|649.3|650.3|649|650.5|649.3|650.3|649|19
1632430500000|2021-09-23 20:55:00|650.5|649.3|650.8|649.3|650.8|649.5|650.3|649|123
1632430800000|2021-09-23 21:00:00||648.5||648.3||648.5||648|1
1632431100000|2021-09-23 21:05:00|650.5||650.5||650.5||650.5||1
1632432000000|2021-09-23 21:20:00|650.8|647.8|650.8|647.8|650.8|647.8|650.8|647.8|0
1632433200000|2021-09-23 21:40:00|650.5|648|650.5|647.8|650.5|648|650.5|647.5|26
1632434100000|2021-09-23 21:55:00||648.3||648.8||648.8||648.3|2
1632445200000|2021-09-24 01:00:00|650|648.5|651.5|650|651.5|650.3|649.8|648.5|65
1632445500000|2021-09-24 01:05:00|651.3|650.3|650.8|649.3|651.5|650.3|650.8|649.3|58
1632445800000|2021-09-24 01:10:00|650.5|649.5|651.3|650|651.5|650.3|650.5|649.3|36
1632446100000|2021-09-24 01:15:00|651.5|650.3|652.5|651.3|652.5|651.3|651.3|650|15
1632446400000|2021-09-24 01:20:00|652.8|651.5|653.3|652|653.5|652.3|652.5|651.3|60
1632446700000|2021-09-24 01:25:00|653.5|652.3|653.5|652.3|653.5|652.3|653|651.5|24
1632447000000|2021-09-24 01:30:00|653.8|652|653.5|652|653.8|652.5|653.3|652|53
1632447300000|2021-09-24 01:35:00|653.3|652.3|653|651.8|653.8|652.3|653|651.8|138
1632447600000|2021-09-24 01:40:00|653.3|652|653|651.8|653.3|652|653|651.8|35
1632447900000|2021-09-24 01:45:00|652.8|651.5|651.8|650.5|653|651.8|651.8|650.5|14
1632448200000|2021-09-24 01:50:00|651.5|650.3|651.3|650|652|650.8|651.3|650|18
1632448500000|2021-09-24 01:55:00|651|649.8|649.5|648|651|649.8|649|647.8|121
1632448800000|2021-09-24 02:00:00|649.3|648.3|648.5|647|649.5|648.3|648.3|647|60
1632449100000|2021-09-24 02:05:00|648.3|647.3|648.8|647.5|648.8|647.5|648|646.5|223
1632449400000|2021-09-24 02:10:00|648.5|647.3|647.8|646.5|648.5|647.3|647.8|646.3|12
1632449700000|2021-09-24 02:15:00|647.5|646.3|648.3|647|648.5|647|647.5|646|32
1632450000000|2021-09-24 02:20:00|648.5|647.3|648.3|647|648.8|647.3|648.3|647|26
1632450300000|2021-09-24 02:25:00|648.5|647.3|648.5|647.3|648.8|647.5|648.3|647|50
1632450600000|2021-09-24 02:30:00|648.8|647|648.8|647.5|648.8|647.5|648.3|647|80
1632450900000|2021-09-24 02:35:00|648.5|647.3|648.5|647.3|649|647.8|648.5|647.3|85
1632451200000|2021-09-24 02:40:00|648.3|647|648.5|647.3|648.8|647.5|648.3|647|40
1632451500000|2021-09-24 02:45:00|648.3|647|648.3|647|648.5|647.3|648|646.8|112
1632451800000|2021-09-24 02:50:00|648.5|647.3|648.5|647.3|648.8|647.3|648.5|647|83
1632452100000|2021-09-24 02:55:00|648.3|647|648.5|647.3|648.5|647.3|648.3|646.8|21
1632452400000|2021-09-24 03:00:00|648.3|647|649.5|648|649.5|648|648.3|647|7
1632452700000|2021-09-24 03:05:00|649.3|648.3|649.5|648.3|649.8|648.5|649.3|648|23
1632453000000|2021-09-24 03:10:00|649.8|648.5|649.8|648.5|650|648.8|649.5|648.3|7
1632453300000|2021-09-24 03:15:00|650|648.8|650.3|649|650.5|649|650|648.5|17
1632453600000|2021-09-24 03:20:00|650.5|649.3|651.3|650|651.5|650.3|650.3|649.3|69
1632453900000|2021-09-24 03:25:00|651|649.8|651.3|650|651.5|650.3|651|649.8|102
1632454200000|2021-09-24 03:30:00|651.5|650.3|651.3|650|651.5|650.3|651.3|650|23
1632454500000|2021-09-24 03:35:00|651|649.8|650.8|649.5|651|649.8|650.8|649.5|73
1632454800000|2021-09-24 03:40:00|651|649.3|650.8|649.3|651|649.5|650.5|649.3|4
1632455100000|2021-09-24 03:45:00|651|649.5|651|649.8|651|649.8|650.8|649.3|7
1632455400000|2021-09-24 03:50:00||649.5||649.8||649.8||649.5|0
1632455700000|2021-09-24 03:55:00|650.8|649.5|651|649.8|651|649.8|650.8|649.5|2
1632456000000|2021-09-24 04:00:00|651.3|650|651|649.8|651.3|650|651|649.8|0
1632456300000|2021-09-24 04:05:00|651.3|650|651.3|650|651.5|650.3|651|650|3
1632456600000|2021-09-24 04:10:00|651|649.8|651|649.8|651|650|651|649.8|1
1632456900000|2021-09-24 04:15:00|651.3|650|651.3|649.8|651.3|650|651|649.5|11
1632457200000|2021-09-24 04:20:00|651|650|651|649.8|651.3|650|651|649.8|0
1632457500000|2021-09-24 04:25:00|651.3|649.5|650.8|649.5|651.3|649.8|650.8|649.5|18
1632458100000|2021-09-24 04:35:00|650.5|649.3|650.8|649.5|650.8|649.5|650.5|649.3|0
1632458400000|2021-09-24 04:40:00|651|649.8|650.8|649.5|651|649.8|650.8|649.5|12
1632458700000|2021-09-24 04:45:00|651|649.8|651|649.8|651|649.8|650.8|649.5|13
1632459000000|2021-09-24 04:50:00|650.8|649.5|650.8|649.5|651|649.8|650.8|649.5|251
1632459300000|2021-09-24 04:55:00|651|649.8|651|649.8|651|649.8|650.8|649.5|1
1632459600000|2021-09-24 05:00:00|651.3|649.5|651|649.8|651.3|650|650.8|649.5|16
1632459900000|2021-09-24 05:05:00|651.3||651||651.3||651||1
1632460200000|2021-09-24 05:10:00|651.3|650|651.3|650|651.5|650|651|649.8|1
1632460500000|2021-09-24 05:15:00|651.5|650.3|651.3|650|651.5|650.3|651.3|650|0
1632460800000|2021-09-24 05:20:00|651.5|650.3|651.3|650|651.5|650.3|651.3|650|1
1632461100000|2021-09-24 05:25:00|651|649.8|651.3|650|651.3|650|651|649.5|13
1632461400000|2021-09-24 05:30:00|651.5|650.3|651.8|650.5|652|650.8|651.3|650|56
1632461700000|2021-09-24 05:35:00|652|650.8|651.5|650.3|652|650.8|651.5|650|4
1632462000000|2021-09-24 05:40:00|651.8|650.5|651.8|650.5|652|650.8|651.8|650.3|36
1632462300000|2021-09-24 05:45:00|651.5|650.3|652|650.8|652|650.8|651.5|650.3|4
1632462600000|2021-09-24 05:50:00|652.3|650.5|652|650.8|652.3|650.8|651.8|650.5|77
1632462900000|2021-09-24 05:55:00|651.8|650.5|652|650.5|652|650.8|651.8|650.5|1
1632463200000|2021-09-24 06:00:00|651.8|650.8|651.8|650.5|652|650.8|651.5|650.3|14
1632463500000|2021-09-24 06:05:00|652|650.3|651.8|650.5|652|650.5|651.8|650.3|91
1632463800000|2021-09-24 06:10:00|651.5|650.3|651.5|650.3|651.8|650.5|651.3|650|18
1632464100000|2021-09-24 06:15:00|651.3|650|651.8|650.5|651.8|650.5|651.3|650|15
1632464400000|2021-09-24 06:20:00|651.5|650.3|652.3|651|652.5|651|651.5|650.3|21
1632464700000|2021-09-24 06:25:00|652.5|650.8|652.5|651.3|652.5|651.3|652.3|650.8|43
1632465000000|2021-09-24 06:30:00|652.8|651.5|652.3|651|652.8|651.5|652|650.8|25
1632465300000|2021-09-24 06:35:00|652.5|650.8|652.3|651|652.5|651.3|652|650.8|72
1632465600000|2021-09-24 06:40:00|652.5|651.3|652.3|651|652.5|651.3|651.8|650.5|163
1632465900000|2021-09-24 06:45:00|652|650.8|652.3|651|652.3|651|652|650.8|36
1632466200000|2021-09-24 06:50:00|652.5|651.3|651.8|650.5|652.5|651.3|651.8|650.5|70
1632466500000|2021-09-24 06:55:00|652|650.8|652|650.8|652|650.8|651.8|650.5|92
1632466800000|2021-09-24 07:00:00|651.8|650.5|650.8|649.3|651.8|650.5|650.5|649.3|365
1632467100000|2021-09-24 07:05:00|650.5|649.5|651|649.8|651|649.8|650.3|649|852
1632467400000|2021-09-24 07:10:00|650.8|649.5|651.3|649.8|651.3|650|650.5|649.3|252
1632467700000|2021-09-24 07:15:00|651|650|651|649.8|651.3|650|650.5|649.3|386
1632468000000|2021-09-24 07:20:00|650.8|649.5|649.8|648.5|650.8|649.5|649.5|648.3|282
1632468300000|2021-09-24 07:25:00|649.5|648.3|650.3|649|650.5|649|649.3|648|580
1632468600000|2021-09-24 07:30:00|650.5|649.3|650.5|649.3|650.5|649.3|650.3|649|546
1632468900000|2021-09-24 07:35:00|650.3|649|650|648.8|650.5|649.3|650|648.8|73
1632469200000|2021-09-24 07:40:00|649.8|648.5|650.5|649.3|650.8|649.3|649.8|648.5|99
1632469500000|2021-09-24 07:45:00|650.3|649|649.5|648.3|650.3|649|649.3|647.8|1082
1632469800000|2021-09-24 07:50:00|649.8|648.5|649.8|648.5|650|648.8|649.3|648|249
1632470100000|2021-09-24 07:55:00|649.5|648.3|649.5|648.3|650|648.8|649.5|648.3|151
1632470400000|2021-09-24 08:00:00|649.8|648.5|649.8|648.5|650|648.8|649.5|648.3|768
1632470700000|2021-09-24 08:05:00|650|648.8|649.8|648.3|650|648.8|649.3|648|467
1632471000000|2021-09-24 08:10:00|649.5|648|649.8|648.5|650|648.8|649.3|648|51
1632471300000|2021-09-24 08:15:00|649.5|648.3|650|648.8|650|648.8|649.5|648.3|514
1632471600000|2021-09-24 08:20:00|650.3|649|650.3|649|650.5|649.3|650|648.8|559
1632471900000|2021-09-24 08:25:00|650.5|649.3|650.5|649.3|651.3|650|650.3|649|517
1632472200000|2021-09-24 08:30:00|650.8|649|650.8|649.5|651|649.8|650.3|649|1148
1632472500000|2021-09-24 08:35:00|651|649.8|650.8|649.5|651|649.8|650.5|649.3|786
1632472800000|2021-09-24 08:40:00|651|649.8|650.8|649.3|651.3|649.8|650.5|649.3|142
1632473100000|2021-09-24 08:45:00|650.5|649.5|650.8|649.5|651|649.8|650.3|649|234
1632473400000|2021-09-24 08:50:00|651|649.3|651.3|650|651.5|650.3|650.5|649.3|397
1632473700000|2021-09-24 08:55:00|651.5|649.8|651.8|650.5|651.8|650.5|651.3|649.8|168
1632474000000|2021-09-24 09:00:00|652|650.8|651.8|650.5|652|650.8|651.5|650.3|444
1632474300000|2021-09-24 09:05:00|652|650.3|651.5|650.3|652|650.8|651.5|650.3|69
1632474600000|2021-09-24 09:10:00|651.3|650|651.3|650|651.5|650.3|651.3|649.8|53
1632474900000|2021-09-24 09:15:00|651.5|650.3|651.5|650|651.8|650.5|651.5|650|87
1632475200000|2021-09-24 09:20:00|651.3|650.3|651.3|650|651.5|650.3|651|649.5|221
1632475500000|2021-09-24 09:25:00|651.5|650.3|651.3|650|651.5|650.3|651.3|650|265
1632475800000|2021-09-24 09:30:00|651.5|650.3|651.5|650.3|651.8|650.3|651.3|650|73
1632476100000|2021-09-24 09:35:00|651.3|650|651.5|650.3|651.5|650.3|651.3|650|592
1632476400000|2021-09-24 09:40:00|651.8|650.5|651.8|650.5|652|650.8|651.5|650.3|125
1632476700000|2021-09-24 09:45:00|651.5|650.3|651|649.8|651.8|650.5|650.8|649.5|109
1632477000000|2021-09-24 09:50:00|650.8|649.5|650.8|649.5|651.3|650|650.8|649.5|1156
1632477300000|2021-09-24 09:55:00|650.5|649.3|650.3|649|650.5|649.3|650.3|649|506
1632477600000|2021-09-24 10:00:00|650.5|649.3|650.8|649.5|650.8|649.5|650.3|649|405
1632477900000|2021-09-24 10:05:00|650.5|649.3|650.5|649.3|650.8|649.5|650.5|649.3|106
1632478200000|2021-09-24 10:10:00|650.8|649.5|650.8|649.5|650.8|649.5|650.5|649.3|64
1632478500000|2021-09-24 10:15:00|650.5|649.3|650.5|649.3|650.8|649.5|650.3|649|121
1632478800000|2021-09-24 10:20:00|650.3|649|651|649.8|651|649.8|650.3|649|437
1632479100000|2021-09-24 10:25:00|650.8|649.5|650.8|649.5|651.3|650|650.5|649.3|52
1632479400000|2021-09-24 10:30:00|650.5|649.3|650.5|649.3|650.8|649.5|650.5|649.3|157
1632479700000|2021-09-24 10:35:00|650.8|649.5|650.5|649.3|650.8|649.5|650.5|649.3|74
1632480000000|2021-09-24 10:40:00|650.3|649|650.3|649|650.3|649|650|648.8|172
1632480300000|2021-09-24 10:45:00|650|648.8|650.3|649|650.5|649.3|650|648.8|530
1632480600000|2021-09-24 10:50:00|650.5|649.3|650.5|649.3|650.5|649.3|650.3|649|169
1632480900000|2021-09-24 10:55:00|650.3|649|650.8|649.5|650.8|649.5|650.3|649|49
1632481200000|2021-09-24 11:00:00|651|649.8|650.3|649|651|649.8|650.3|649|18
1632481500000|2021-09-24 11:05:00|650|648.8|649.8|648.5|650.5|649.3|649.8|648.5|242
1632481800000|2021-09-24 11:10:00|649.5|648.3|648.8|647.5|649.8|648.5|648.8|647.5|2122
1632482100000|2021-09-24 11:15:00|648.5|647.3|648.8|647.5|649|647.8|648.3|647|136
1632482400000|2021-09-24 11:20:00|649|647.3|648.8|647.5|649|647.5|648.5|647.3|122
1632482700000|2021-09-24 11:25:00|649|647.8|649.8|648.5|650|648.8|649|647.8|146
1632483000000|2021-09-24 11:30:00|650|648.8|650.3|649|650.5|649.3|649.8|648.5|181
1632483300000|2021-09-24 11:35:00|650|648.8|649.8|648.5|650.5|649.3|649.5|648.3|114
1632483600000|2021-09-24 11:40:00|649.5|648.3|649.8|648.5|649.8|648.5|649.5|648.3|57
1632483900000|2021-09-24 11:45:00|649.5|648.3|649.3|648|649.8|648.5|649|647.8|102
1632484200000|2021-09-24 11:50:00|649.5|648.3|649.3|648|649.5|648.3|648.8|647.5|163
1632484500000|2021-09-24 11:55:00|649|647.8|649.5|648.3|649.8|648.5|649|647.8|60
1632484800000|2021-09-24 12:00:00|649.8|648.5|648.8|647.5|649.8|648.5|648.8|647.5|203
1632485100000|2021-09-24 12:05:00|648.5|647.3|648.8|647.5|648.8|647.5|648.5|647.3|93
1632485400000|2021-09-24 12:10:00|649|647.8|649.3|648|649.5|648.3|649|647.8|87
1632485700000|2021-09-24 12:15:00|649.5|648.3|649.8|648.5|650.3|649|649.5|648|96
1632486000000|2021-09-24 12:20:00|649.5|648.3|649.5|648.3|650|648.8|649.5|648|112
1632486300000|2021-09-24 12:25:00|649.8|648|649.8|648.5|650|648.8|649.5|648|81
1632486600000|2021-09-24 12:30:00|649.5|648.3|649.8|648.5|649.8|648.5|649.5|648.3|231
1632486900000|2021-09-24 12:35:00|649.5|648.3|649.8|648.5|650|648.8|649.5|648.3|177
1632487200000|2021-09-24 12:40:00|650|648.3|650|648.8|650|648.8|649.3|648|275
1632487500000|2021-09-24 12:45:00|649.8|648.5|649.8|648.5|650.3|649|649.5|648.3|354
1632487800000|2021-09-24 12:50:00|650|648.3|650.3|649|650.5|649.3|649.8|648.3|98
1632488100000|2021-09-24 12:55:00|650|648.8|649.5|648.3|650.3|649|649.5|648.3|1010
1632488400000|2021-09-24 13:00:00|649.8|648|648.3|647|649.8|648.5|648.3|647|2962
1632488700000|2021-09-24 13:05:00|648|646.8|647.3|646|648.3|646.8|647|645.8|667
1632489000000|2021-09-24 13:10:00|647.5|646.3|648.3|647|648.5|647.3|647.5|646|428
1632489300000|2021-09-24 13:15:00|648.5|647.3|648.3|647|649.5|648|648|646.8|809
1632489600000|2021-09-24 13:20:00|648.5|647.3|649.3|648|649.5|648|648.5|647.3|147
1632489900000|2021-09-24 13:25:00|649|647.8|649|647.8|649|648|648.5|647.3|14538
1632490200000|2021-09-24 13:30:00|648.8|647.5|651|649.8|651.3|650|648.8|647.5|1120
1632490500000|2021-09-24 13:35:00|650.8|649.5|651|649.8|651.5|650.3|650.8|649.5|926
1632490800000|2021-09-24 13:40:00|651.3|650|651.5|650.3|651.8|650.5|651|649.8|3630
1632491100000|2021-09-24 13:45:00|651.3|650|651|649.8|652|650.8|651|649.8|798
1632491400000|2021-09-24 13:50:00|651.3|650|651.8|650.5|652.5|651|651.3|650|372
1632491700000|2021-09-24 13:55:00|651.5|650.3|652.5|651.3|652.8|651.5|651.5|650.3|442
1632492000000|2021-09-24 14:00:00|652.3|651|653.8|652.5|653.8|652.5|652|650.8|716
1632492300000|2021-09-24 14:05:00|653.5|652.3|654.5|653|654.5|653.3|653.3|652|988
1632492600000|2021-09-24 14:10:00|654.3|653.3|653.3|652|654.5|653.3|653|651.8|796
1632492900000|2021-09-24 14:15:00|653.5|652.3|653.3|652|653.8|652.5|653|651.8|226
1632493200000|2021-09-24 14:20:00|653|651.8|653.5|652.3|653.8|652.5|653|651.8|245
1632493500000|2021-09-24 14:25:00|653.8|652.5|653.8|652.5|654|652.8|653.5|652.3|95
1632493800000|2021-09-24 14:30:00|654|652.8|654|652.8|654.5|653.3|653.8|652.5|684
1632494100000|2021-09-24 14:35:00|654.3|653|654.8|653.5|655|653.8|654|652.8|535
1632494400000|2021-09-24 14:40:00|654.5|653.3|654|652.8|654.5|653.3|654|652.8|248
1632494700000|2021-09-24 14:45:00|654.3|653|653.8|652.3|654.3|653|653.3|652|393
1632495000000|2021-09-24 14:50:00|653.5|652.5|653.5|652.3|653.8|652.5|653.3|652|188
1632495300000|2021-09-24 14:55:00|653.8|652.5|654.3|653|654.5|653|653.5|652.3|208
1632495600000|2021-09-24 15:00:00|654.5|652.8|653.5|652.3|654.5|653|653|651.8|499
1632495900000|2021-09-24 15:05:00|653.3|652|654|652.8|654.3|653|653|651.8|158
1632496200000|2021-09-24 15:10:00|654.3|653|654.8|653.5|654.8|653.5|654|652.8|393
1632496500000|2021-09-24 15:15:00|655|653.8|655|653.5|655|653.8|654.5|653.3|213
1632496800000|2021-09-24 15:20:00|654.8|653.8|655.5|654.3|655.8|654.5|654.8|653.5|419
1632497100000|2021-09-24 15:25:00|655.3|654|654.5|653.3|655.5|654.3|654.5|653.3|1427
1632497400000|2021-09-24 15:30:00|654.3|653|654|652.8|654.5|653.3|653.5|652.3|3668
1632497700000|2021-09-24 15:35:00|653.8|652.5|653.8|652.5|654|652.8|653.5|652.3|160
1632498000000|2021-09-24 15:40:00|654|652.8|654.8|653.5|654.8|653.5|654|652.8|1467
1632498300000|2021-09-24 15:45:00|654.5|653.3|654.8|653.5|654.8|653.5|654.5|653.3|82
1632498600000|2021-09-24 15:50:00|655|653.8|655.3|654|655.3|654|654.8|653.5|226
1632498900000|2021-09-24 15:55:00|655.5|653.8|655.5|654.3|655.8|654.5|655.3|653.8|388
1632499200000|2021-09-24 16:00:00|655.8|654.5|655|653.5|655.8|654.5|654.8|653.5|292
1632499500000|2021-09-24 16:05:00|655.3|653.8|656|654.8|656|654.8|655|653.8|829
1632499800000|2021-09-24 16:10:00|656.3|655|656|654.5|656.3|655|655.8|654.5|702
1632500100000|2021-09-24 16:15:00|655.8|654.8|655.8|654.5|656.3|655|655.5|654.3|290
1632500400000|2021-09-24 16:20:00|656|654.3|656.3|655|656.3|655|655.8|654.3|159
1632500700000|2021-09-24 16:25:00|656|654.8|656|654.5|656|654.8|655.8|654.5|191
1632501000000|2021-09-24 16:30:00|656.3|654.8|656|654.8|656.5|655.3|656|654.8|155
1632501300000|2021-09-24 16:35:00|656.3|655|656.5|655.3|656.5|655.3|656.3|654.8|59
1632501600000|2021-09-24 16:40:00|656.3|655|656|654.8|656.5|655.3|655.5|654.3|126
1632501900000|2021-09-24 16:45:00|656.3|655|655.5|654.3|656.3|655|655.5|654.3|50
1632502200000|2021-09-24 16:50:00|655.8|654.5|656.3|655|656.3|655|655.8|654.5|243
1632502500000|2021-09-24 16:55:00|656.5|655.3|656.3|655|656.5|655.3|656|654.8|115
1632502800000|2021-09-24 17:00:00|656.5|655.3|657.5|656|657.5|656.3|656.3|655|241
1632503100000|2021-09-24 17:05:00|657.8|656.3|657.8|656.5|658.3|657|657.5|656.3|227
1632503400000|2021-09-24 17:10:00|657.5|656.3|657.5|656.3|657.8|656.5|657|655.8|50
1632503700000|2021-09-24 17:15:00|657.8|656.5|657.8|656.5|657.8|656.5|657.5|656.3|214
1632504000000|2021-09-24 17:20:00|657.5|656.3|657.3|656|657.5|656.3|657|655.8|134
1632504300000|2021-09-24 17:25:00|657|655.8|657.3|656|657.3|656|657|655.8|383
1632504600000|2021-09-24 17:30:00|657|655.8|657|655.8|657.3|656|657|655.8|86
1632504900000|2021-09-24 17:35:00|657.3|656|657|655.8|657.3|656|657|655.8|126
1632505200000|2021-09-24 17:40:00|657.3|656|656.8|655.5|657.3|656|656.8|655.5|377
1632505500000|2021-09-24 17:45:00|657|655.8|657|655.8|657.3|655.8|656.8|655.5|112
1632505800000|2021-09-24 17:50:00|656.8|655.5|656.5|655|656.8|655.8|656.3|655|134
1632506100000|2021-09-24 17:55:00|656.3|655.3|657|655.8|657|655.8|656.3|655|131
1632506400000|2021-09-24 18:00:00|656.8|655.5|656.8|655.5|657|655.8|656.5|655.3|69
1632506700000|2021-09-24 18:05:00|657|655.3|656.5|655.3|657.3|656|656.5|655.3|551
1632507000000|2021-09-24 18:10:00|656.8|655.5|657|655.8|657.3|656|656.5|655.3|358
1632507300000|2021-09-24 18:15:00|657.3|656|657|655.8|657.3|656|656.5|655.3|94
1632507600000|2021-09-24 18:20:00|656.8|655.5|656.8|655.5|657.3|656|656.8|655.5|139
1632507900000|2021-09-24 18:25:00|657|655.8|657.3|656|657.5|656.3|656.8|655.5|246
1632508200000|2021-09-24 18:30:00|657.5|656.3|657|655.8|657.5|656.3|657|655.8|296
1632508500000|2021-09-24 18:35:00|656.8|655.5|656.5|655.3|656.8|655.8|656.5|655.3|19
1632508800000|2021-09-24 18:40:00|656.3|655|656.3|655|656.5|655|656.3|655|146
1632509100000|2021-09-24 18:45:00|656|654.8|656|654.8|656.3|655|655.8|654.5|18
1632509400000|2021-09-24 18:50:00|||||||||7
1632509700000|2021-09-24 18:55:00|656.3|655|656.5|655.3|656.5|655.3|656.3|654.8|33
1632510000000|2021-09-24 19:00:00|656.3|655|656|654.8|656.3|655|656|654.8|29
1632510300000|2021-09-24 19:05:00|655.8|654.5|655.8|654.5|656|654.8|655.8|654.5|82
1632510600000|2021-09-24 19:10:00|656|654.8|656|654.8|656|654.8|655.8|654.5|30
1632510900000|2021-09-24 19:15:00|656.3|655|656.3|655|656.3|655|656.3|654.8|2
1632511200000|2021-09-24 19:20:00|656|654.8|656.3|655|656.3|655|656|654.8|28
1632511500000|2021-09-24 19:25:00|656.5|655.3|656.5|655.3|656.5|655.3|656.3|655.3|28
1632511800000|2021-09-24 19:30:00|656.8|655.5|656.8|655.5|656.8|655.5|656.8|655.3|13
1632512100000|2021-09-24 19:35:00|656.5|655.3|656.5|655.3|656.5|655.3|656.5|655.3|8
1632512400000|2021-09-24 19:40:00|656.8|655.5|656.8|655.5|656.8|655.5|656.5|655.3|13
1632512700000|2021-09-24 19:45:00|||||||||3
1632513000000|2021-09-24 19:50:00|657|655.8|657|655.8|657.3|655.8|657|655.8|101
1632513300000|2021-09-24 19:55:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|35
1632513600000|2021-09-24 20:00:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|29
1632513900000|2021-09-24 20:05:00|656.8||656.5||656.8||656.5||0
1632514200000|2021-09-24 20:10:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|13
1632514800000|2021-09-24 20:20:00|656.8|655.5|656.8|655.5|656.8|655.5|656.5|655.5|2
1632515100000|2021-09-24 20:25:00|656.5|655.3|656.8|655.5|656.8|655.5|656.5|655.3|9
1632515400000|2021-09-24 20:30:00|||||||||1
1632515700000|2021-09-24 20:35:00|657|655.8|657|655.5|657|655.8|657|655.5|8
1632516000000|2021-09-24 20:40:00|656.8|655.8|657|655.5|657|655.8|656.8|655.5|18
1632516300000|2021-09-24 20:45:00|656.8|655.8|657|655.8|657|655.8|656.8|655.5|62
1632516600000|2021-09-24 20:50:00|||||||||18
1632516900000|2021-09-24 20:55:00|656.8|655.5|657.3|655.5|657.3|656|656.8|655.5|45
1632704400000|2021-09-27 01:00:00|664|662.8|664.8|663.5|665.5|664.3|664|662.8|118
1632704700000|2021-09-27 01:05:00|664.5|663.3|665|663.8|666|664.8|664.5|663.3|55
1632705000000|2021-09-27 01:10:00|665.3|664|665.8|664.5|666|664.8|665.3|664|58
1632705300000|2021-09-27 01:15:00|666|664.3|665.8|664.5|666|664.8|665.5|664.3|20
1632705600000|2021-09-27 01:20:00|666|664.8|665.5|664.3|666|664.8|665.5|664.3|61
1632705900000|2021-09-27 01:25:00|665.8|664.5|665.8|664.5|666|664.8|665.5|664.3|61
1632706200000|2021-09-27 01:30:00|666|664.8|665.8|664.5|666.3|665|665.5|664.3|36
1632706500000|2021-09-27 01:35:00|666|664.8|666.3|665|666.3|665|665.8|664.5|12
1632706800000|2021-09-27 01:40:00|666|664.8|666.3|665|666.3|665|665.8|664.5|10
1632707100000|2021-09-27 01:45:00|666.5|665.3|666.3|665|666.8|665.5|666.3|664.8|19
1632707400000|2021-09-27 01:50:00|666.5|665.3|665.8|664.3|666.8|665.3|665.5|664.3|21
1632707700000|2021-09-27 01:55:00|665.5|664.5|665.8|664.5|666.3|664.8|665.5|664.3|10
1632708000000|2021-09-27 02:00:00|666|664.3|664.8|663.3|666|664.5|664.5|663.3|83
1632708300000|2021-09-27 02:05:00|664.5|663.5|664.5|663.3|665|663.5|664.3|663|88
1632708600000|2021-09-27 02:10:00|664.3|663|664.3|663|664.5|663.3|664|662.5|24
1632708900000|2021-09-27 02:15:00|664.5|663.3|664.5|663|664.8|663.5|664.3|663|4
1632709200000|2021-09-27 02:20:00|664.3|663.3|664.3|663|664.5|663.3|664|662.8|149
1632709500000|2021-09-27 02:25:00|664|662.8|663.5|662.3|664.3|662.8|663.3|662|4
1632709800000|2021-09-27 02:30:00|663.3|662|663.3|661.8|663.8|662.5|663|661.8|11
1632710100000|2021-09-27 02:35:00|663.5|662|663.8|662.5|664|662.8|663|661.8|25
1632710400000|2021-09-27 02:40:00|664|662.8|663.8|662.3|664.3|662.8|663.5|662.3|4
1632710700000|2021-09-27 02:45:00|663.5|662.5|664.3|663|664.3|663|663.5|662.5|8
1632711000000|2021-09-27 02:50:00|664.5|662.8|664.5|663.3|664.5|663.3|664.3|662.8|1
1632711300000|2021-09-27 02:55:00|664.8|663.5|664.8|663.5|665|663.5|664.5|663.3|4
1632711600000|2021-09-27 03:00:00|664.5|663.3|664|662.8|664.8|663.3|664|662.5|136
1632711900000|2021-09-27 03:05:00|664.3|663|664.3|662.8|664.3|663|664|662.8|2
1632712200000|2021-09-27 03:10:00|664|662.5|663.5|662.3|664.3|662.5|663.5|662.3|4
1632712500000|2021-09-27 03:15:00|663.8|662.5|663.8|662.3|664|662.8|663.8|662.3|1
1632712800000|2021-09-27 03:20:00|663.5|662|663.5|662|663.8|662.5|663|661.8|97
1632713100000|2021-09-27 03:25:00|663.3|661.8|662|660.8|663.5|662|662|660.8|50
1632713400000|2021-09-27 03:30:00|662.3|661|662.8|661.5|663.3|662|662.3|661|21
1632713700000|2021-09-27 03:35:00|663|661.8|663|661.8|663.3|662|663|661.8|2
1632714000000|2021-09-27 03:40:00|663.3|661.5|663|661.8|663.3|661.8|662.8|661.5|0
1632714300000|2021-09-27 03:45:00|663.3|662|663.3|662|663.3|662|663|661.8|0
1632714600000|2021-09-27 03:50:00|663|661.8|663|661.8|663.3|662|663|661.5|10
1632714900000|2021-09-27 03:55:00|662.8|661.5|663|661.8|663|661.8|662.8|661.3|1
1632715200000|2021-09-27 04:00:00|662.8|661.5|662.8|661.5|663|661.8|662.5|661.3|3
1632715500000|2021-09-27 04:05:00|663|661.3|662.8|661.5|663|661.8|662.8|661.3|0
1632715800000|2021-09-27 04:10:00|663|661.8|662.8|661.5|663|661.8|662.8|661.3|3
1632716400000|2021-09-27 04:20:00|663|661.8|663|661.8|663|661.8|663|661.5|2
1632716700000|2021-09-27 04:25:00|662.8|661.5|663|661.8|663|661.8|662.8|661.3|2
1632717000000|2021-09-27 04:30:00|663.3|661.5|662.8|661.5|663.3|661.8|662.8|661.5|1
1632717300000|2021-09-27 04:35:00|663|661.3|662.8|661.3|663|661.5|662.5|661.3|0
1632717600000|2021-09-27 04:40:00|662.5|661.5|662.8|661.5|662.8|661.5|662.5|661.3|6
1632717900000|2021-09-27 04:45:00|663|661.3|663|661.8|663|661.8|662.5|661.3|11
1632718200000|2021-09-27 04:50:00|663.3|662|663.5|662.3|664|662.8|663|662|48
1632718500000|2021-09-27 04:55:00|663.3|662|663.3|662|663.5|662.3|663.3|662|1
1632718800000|2021-09-27 05:00:00|663|661.8|663.5|662.3|663.8|662.5|663|661.8|61
1632719100000|2021-09-27 05:05:00|663.3|662|663.3|662|663.5|662|663|661.8|7
1632719400000|2021-09-27 05:10:00|663.5|662.3|663.5|662.3|663.8|662.3|663.3|662|2
1632719700000|2021-09-27 05:15:00|663.8|662|663.8|662.5|664.3|662.8|663.5|662|3
1632720000000|2021-09-27 05:20:00|664|662.8|664|662.8|664.3|663|663.8|662.5|5
1632720300000|2021-09-27 05:25:00|663.8|662.5|663.5|662.3|663.8|662.8|663.5|662.3|4
1632720600000|2021-09-27 05:30:00|663.3|662|663|661.5|663.8|662.5|662.8|661.5|30
1632720900000|2021-09-27 05:35:00|662.8|661.8|662.5|661.3|663|661.8|662.5|661.3|13
1632721200000|2021-09-27 05:40:00|662.3|661|663|661.8|663|661.8|662.3|661|34
1632721500000|2021-09-27 05:45:00|662.8|661.5|663.3|661.8|663.3|662|662.5|661|4
1632721800000|2021-09-27 05:50:00|663|661.5|663.5|662.3|663.8|662.3|662.8|661.5|5
1632722100000|2021-09-27 05:55:00|663.3|662|663.3|662|663.5|662|663.3|661.8|20
1632722400000|2021-09-27 06:00:00|663.5|662.3|664.3|663|664.3|663|663.3|662|206
1632722700000|2021-09-27 06:05:00|664.5|663.3|664.3|663|664.5|663.3|664|662.8|42
1632723000000|2021-09-27 06:10:00|664.5|663.3|664|662.5|664.8|663.5|663.8|662.5|46
1632723300000|2021-09-27 06:15:00|664.3|662.8|664.8|663.5|665|663.8|664|662.8|178
1632723600000|2021-09-27 06:20:00|665|663.8|664.3|662.8|665|663.8|664|662.5|67
1632723900000|2021-09-27 06:25:00|664|663|663.8|662.5|664.3|663|663.8|662.5|60
1632724200000|2021-09-27 06:30:00|664|662.8|663.3|662|664|662.8|663.3|662|71
1632724500000|2021-09-27 06:35:00|663|661.8|662.8|661.5|663.5|662.3|662.8|661.5|125
1632724800000|2021-09-27 06:40:00|662.5|661.3|663|661.5|663.3|662|662.5|661.3|117
1632725100000|2021-09-27 06:45:00|662.8|661.8|662.8|661.5|663.3|662|662.5|661.3|37
1632725400000|2021-09-27 06:50:00|663|661.8|663.5|662.3|663.5|662.3|662.8|661.5|22
1632725700000|2021-09-27 06:55:00|663.3|662|663.5|662.3|663.8|662.5|663|661.8|215
1632726000000|2021-09-27 07:00:00|663.3|662|663.5|662.3|664.3|663|663.3|662|230
1632726300000|2021-09-27 07:05:00|663.3|662|662.8|661.5|663.5|662.3|662.5|661|163
1632726600000|2021-09-27 07:10:00|663|661.8|662.3|661|663|661.8|662.3|660.8|137
1632726900000|2021-09-27 07:15:00|662.5|661.3|663.8|662.5|663.8|662.5|662.5|661.3|244
1632727200000|2021-09-27 07:20:00|664|662.8|663|661.8|664|662.8|662.8|661.5|184
1632727500000|2021-09-27 07:25:00|663.3|662|663|661.8|663.5|662.3|662.8|661.5|101
1632727800000|2021-09-27 07:30:00|663.3|661.5|663.3|662|663.5|662|662.8|661.5|195
1632728100000|2021-09-27 07:35:00|663|661.8|662.8|661.5|663.5|662.3|662.8|661.5|170
1632728400000|2021-09-27 07:40:00|662.5|661.3|662.5|661.3|662.8|661.5|662|660.8|121
1632728700000|2021-09-27 07:45:00|662.8|661.5|661.8|660.5|662.8|661.5|661.8|660.5|217
1632729000000|2021-09-27 07:50:00|662|660.8|662|660.8|662.3|661|661.8|660.5|190
1632729300000|2021-09-27 07:55:00|661.8|660.5|661.8|660.5|662.3|661|661.8|660.3|273
1632729600000|2021-09-27 08:00:00|661.5|660.3|662.5|661.3|662.5|661.3|660.8|659.5|321
1632729900000|2021-09-27 08:05:00|662.8|661|663.5|662.3|663.5|662.3|662.3|661|131
1632730200000|2021-09-27 08:10:00|663.3|662|663|661.8|663.5|662.3|662.8|661.5|4146
1632730500000|2021-09-27 08:15:00|663.3|662|664|662.8|664.3|663|663.3|662|3521
1632730800000|2021-09-27 08:20:00|663.8|662.5|664.5|663.3|664.5|663.3|663.5|662.3|536
1632731100000|2021-09-27 08:25:00|664.3|663|664.8|663.5|665|663.8|664|662.8|1143
1632731400000|2021-09-27 08:30:00|664.5|663.3|663.8|662.5|664.8|663.5|663.3|662|1178
1632731700000|2021-09-27 08:35:00|664|662.3|663.5|662.3|664|662.8|663|661.8|794
1632732000000|2021-09-27 08:40:00|663.8|662|664|662.5|664|662.5|663.3|662|295
1632732300000|2021-09-27 08:45:00|663.8|662.8|664.5|663.3|664.5|663.3|663.5|662.3|106
1632732600000|2021-09-27 08:50:00|664.8|663.5|664.5|663.3|665|663.8|664.3|663|120
1632732900000|2021-09-27 08:55:00|664.8|663.5|665|663.8|665|663.8|664.5|663.3|832
1632733200000|2021-09-27 09:00:00|665.3|664|665|663.8|665.3|664|664.3|663|267
1632733500000|2021-09-27 09:05:00|664.8|663.5|665|663.8|665.3|664|664.5|663.3|128
1632733800000|2021-09-27 09:10:00|665.3|664|665.3|664|665.5|664.3|665|663.8|309
1632734100000|2021-09-27 09:15:00|665.5|664.3|664.5|663.3|665.5|664.3|664.5|663|121
1632734400000|2021-09-27 09:20:00|664.8|663.5|665|663.8|665|663.8|664.3|662.8|175
1632734700000|2021-09-27 09:25:00|665.3|663.5|664.3|663|665.3|663.8|664.3|663|178
1632735000000|2021-09-27 09:30:00|664.5|663.3|664.3|663|665|663.8|664.3|663|51
1632735300000|2021-09-27 09:35:00|664|662.8|664.5|663.3|664.5|663.3|663.8|662.5|156
1632735600000|2021-09-27 09:40:00|664.3|663|664|662.8|664.3|663.3|664|662.8|80
1632735900000|2021-09-27 09:45:00|664.3|663|664|662.8|664.3|663|663.8|662.5|159
1632736200000|2021-09-27 09:50:00|663.8|662.5|664|662.8|664.3|663|663.8|662.5|173
1632736500000|2021-09-27 09:55:00|663.8|662.5|664|662.8|664.3|663|663.8|662.5|69
1632736800000|2021-09-27 10:00:00|663.8|662.5|664.3|663|664.5|663.3|663.8|662.5|125
1632737100000|2021-09-27 10:05:00|664.5|662.8|664.3|663|664.5|663.3|663.8|662.5|712
1632737400000|2021-09-27 10:10:00|664.5|663.3|664.5|663.3|664.8|663.5|664.3|663|139
1632737700000|2021-09-27 10:15:00|664.3|663|664.8|663.5|665|663.8|664.3|663|582
1632738000000|2021-09-27 10:20:00|664.5|663.3|665.3|664|665.5|664.3|664.5|663.3|124
1632738300000|2021-09-27 10:25:00|665.5|664.3|666.5|665.3|666.5|665.3|665.5|664.3|495
1632738600000|2021-09-27 10:30:00|666.3|665|665.8|664.5|666.8|665.5|665.8|664.5|5278
1632738900000|2021-09-27 10:35:00|666|664.8|665.3|664|666|664.8|665.3|664|5326
1632739200000|2021-09-27 10:40:00|665.5|664.3|665|663.8|665.8|664.3|665|663.8|142
1632739500000|2021-09-27 10:45:00|665.3|664|665.8|664.5|665.8|664.5|665.3|664|137
1632739800000|2021-09-27 10:50:00|665.5|664.3|665.5|664.3|666|664.8|665.5|664.3|83
1632740100000|2021-09-27 10:55:00|665.8|664|665.3|664|665.8|664.5|665|663.8|358
1632740400000|2021-09-27 11:00:00|665|663.8|666|664.8|666|664.8|665|663.8|285
1632740700000|2021-09-27 11:05:00|666.3|665|666.5|665.3|666.8|665.5|666.3|664.8|383
1632741000000|2021-09-27 11:10:00|666.8|665|667.3|666|667.3|666|666.3|665|396
1632741300000|2021-09-27 11:15:00|667|665.8|667.3|666|667.3|666|667|665.8|110
1632741600000|2021-09-27 11:20:00|667|665.8|667.3|666|667.3|666|667|665.8|164
1632741900000|2021-09-27 11:25:00|667.5|666.3|667.5|666.3|667.5|666.3|667.3|666|736
1632742200000|2021-09-27 11:30:00|667.8|666.5|667.3|666|667.8|666.5|667|665.8|577
1632742500000|2021-09-27 11:35:00|667|665.8|666.5|665.3|667|665.8|666.3|665|186
1632742800000|2021-09-27 11:40:00|666.8|665|667|665.8|667.3|666|666.5|665|80
1632743100000|2021-09-27 11:45:00|666.8|665.5|667|665.8|667|665.8|666.5|665.3|74
1632743400000|2021-09-27 11:50:00|666.8|665.5|667.5|666.3|667.8|666.5|666.8|665.5|247
1632743700000|2021-09-27 11:55:00|667.3|666|666.8|665.5|667.5|666.3|666.5|665.3|98
1632744000000|2021-09-27 12:00:00|666.5|665.3|667.5|666.3|668|666.8|666.5|665.3|209
1632744300000|2021-09-27 12:05:00|668.5|666|668|666.5|668.5|667.3|667.5|666|277
1632744600000|2021-09-27 12:10:00|667.8|666.8|667.8|666.5|668|666.8|667|665.8|245
1632744900000|2021-09-27 12:15:00|668|666.3|668.5|667.3|668.8|667.5|667.5|666.3|189
1632745200000|2021-09-27 12:20:00|668.8|667.5|669|667.8|669.5|668.3|668.5|667.3|648
1632745500000|2021-09-27 12:25:00|669.3|668|669|667.8|669.3|668|668.8|667.5|154
1632745800000|2021-09-27 12:30:00|668.8|667.5|669.3|668|669.8|668.3|668.5|667.3|354
1632746100000|2021-09-27 12:35:00|669.5|668.3|669.3|668|669.8|668.5|669|667.8|5758
1632746400000|2021-09-27 12:40:00|669.5|668.3|669.3|668|670.3|669|669|667.8|247
1632746700000|2021-09-27 12:45:00|669.5|668.3|668|666.8|669.5|668.3|668|666.8|556
1632747000000|2021-09-27 12:50:00|668.3|667|668.3|667|668.5|667.3|668.3|666.8|221
1632747300000|2021-09-27 12:55:00|668|666.8|667.8|666.5|668.3|667|667.5|666|551
1632747600000|2021-09-27 13:00:00|668|666.8|668.3|666.8|668.5|667|667.3|666|401
1632747900000|2021-09-27 13:05:00|668|667|667.8|666.5|668.5|667|667.3|666|266
1632748200000|2021-09-27 13:10:00|667.5|666.3|667|665.5|668.3|667|666.8|665.5|363
1632748500000|2021-09-27 13:15:00|666.8|665.8|668.3|666.8|668.3|667|666.8|665.3|845
1632748800000|2021-09-27 13:20:00|668|667|668.3|666.8|669|667.5|668|666.8|1314
1632749100000|2021-09-27 13:25:00|668|667|669|667.8|669|667.8|667.8|666.5|204
1632749400000|2021-09-27 13:30:00|669.3|668|670.5|669.3|670.8|669.5|669.3|668|745
1632749700000|2021-09-27 13:35:00|670.3|669|670.3|669|670.5|669.3|669.8|668.5|390
1632750000000|2021-09-27 13:40:00|670.5|669.3|670.5|669.3|670.8|669.5|669.5|668.3|656
1632750300000|2021-09-27 13:45:00|670.3|669|670.5|669.3|671.3|670|670|668.8|434
1632750600000|2021-09-27 13:50:00|670.8|669.5|670.8|669.5|671.3|669.8|670|668.8|517
1632750900000|2021-09-27 13:55:00|671|669.8|671.3|670|671.5|670.3|670.5|669.3|275
1632751200000|2021-09-27 14:00:00|671|669.8|670.8|669.5|671.5|670.3|669.8|668.5|603
1632751500000|2021-09-27 14:05:00|671|669.8|670|668.8|671.8|670.5|670|668.8|420
1632751800000|2021-09-27 14:10:00|669.8|668.5|670|668.5|670|668.8|668.5|667.3|560
1632752100000|2021-09-27 14:15:00|670.3|668.8|669.8|668.5|671|669.8|669.8|668.3|1901
1632752400000|2021-09-27 14:20:00|670|668.8|670.5|669.3|670.8|669.5|669.3|668|888
1632752700000|2021-09-27 14:25:00|670.3|669|671|669.8|671.3|670|670.3|669|329
1632753000000|2021-09-27 14:30:00|670.8|669.5|670.3|669|671.3|670|670|668.8|399
1632753300000|2021-09-27 14:35:00|670.5|669.3|669.3|668|670.8|669.3|669.3|668|272
1632753600000|2021-09-27 14:40:00|669.5|668.3|669|667.8|670.3|669|668.5|667.3|328
1632753900000|2021-09-27 14:45:00|669.3|668|669|667.8|669.3|668|667.8|666.3|465
1632754200000|2021-09-27 14:50:00|668.8|667.5|668.5|667.3|668.8|667.5|668|666.8|552
1632754500000|2021-09-27 14:55:00|668.3|667|668.8|667.5|668.8|667.5|667.8|666.5|4073
1632754800000|2021-09-27 15:00:00|669|667.8|668.3|666.8|669|667.8|668|666.8|663
1632755100000|2021-09-27 15:05:00|668|667|668.3|667|668.8|667.5|667.5|666.3|375
1632755400000|2021-09-27 15:10:00|668.5|667.3|668.8|667.5|669|667.8|668.3|667|7892
1632755700000|2021-09-27 15:15:00|668.5|667.3|669|667.5|669|667.8|668|666.8|2136
1632756000000|2021-09-27 15:20:00|668.8|667.8|669.3|668|669.5|668.3|668.8|667.5|549
1632756300000|2021-09-27 15:25:00|669|667.8|669|667.8|669.3|668|668.3|667|5153
1632756600000|2021-09-27 15:30:00|668.8|667.5|668.5|667.3|669|667.8|668.5|667.3|654
1632756900000|2021-09-27 15:35:00|668.8|667.5|669|667.8|669.3|668|668.5|667.3|208
1632757200000|2021-09-27 15:40:00|668.8|667.5|668.3|667|669|667.8|668.3|667|221
1632757500000|2021-09-27 15:45:00|668|666.8|667.3|666|668.3|667|667|665.8|452
1632757800000|2021-09-27 15:50:00|667.5|666.3|667.5|666.3|667.5|666.3|667.3|666|274
1632758100000|2021-09-27 15:55:00|667.8|666.5|666.8|665.5|667.8|666.5|666.8|665.5|2194
1632758400000|2021-09-27 16:00:00|667|665.8|667|665.8|667|665.8|665.5|664.3|2091
1632758700000|2021-09-27 16:05:00|666.8|665.5|667.5|666|667.5|666.3|666.5|665.3|660
1632759000000|2021-09-27 16:10:00|667.8|666.3|668.3|666.8|668.5|667.3|667.5|666.3|3820
1632759300000|2021-09-27 16:15:00|668.5|667|667.8|666.5|668.8|667.5|667.8|666.5|422
1632759600000|2021-09-27 16:20:00|667.5|666.3|667.3|666|667.8|666.5|667|665.8|2823
1632759900000|2021-09-27 16:25:00|667.5|666.3|667.5|666.3|667.8|666.5|667.3|666|1860
1632760200000|2021-09-27 16:30:00|667.8|666.5|668.5|667.3|668.5|667.3|667.5|666.3|1229
1632760500000|2021-09-27 16:35:00|668.3|667|668.5|667.3|668.8|667.5|668|666.8|225
1632760800000|2021-09-27 16:40:00|668.8|667.5|668.8|667.5|668.8|667.5|668.5|667.3|123
1632761100000|2021-09-27 16:45:00|668.5|667.3|667.5|666.3|668.8|667.3|667.3|666|2215
1632761400000|2021-09-27 16:50:00|667.3|666|667.3|666|667.5|666.3|666.8|665.5|3264
1632761700000|2021-09-27 16:55:00|667.5|666.3|667|665.8|667.5|666.3|666.5|665.3|497
1632762000000|2021-09-27 17:00:00|666.8|665.5|667.8|666.5|667.8|666.5|666.8|665.5|395
1632762300000|2021-09-27 17:05:00|668|666.8|666.8|665.3|668|666.8|666.5|665.3|75
1632762600000|2021-09-27 17:10:00|666.5|665.5|667.3|666|667.3|666|666.5|665.3|175
1632762900000|2021-09-27 17:15:00|667|665.8|666.8|665.5|667.3|666|666.8|665.3|215
1632763200000|2021-09-27 17:20:00|666.5|665.3|666.3|665|666.8|665.5|666.3|665|580
1632763500000|2021-09-27 17:25:00|666|664.8|666.3|665|666.5|665.3|666|664.8|275
1632763800000|2021-09-27 17:30:00|666|664.8|666|664.8|666.3|665|666|664.5|96
1632764100000|2021-09-27 17:35:00|665.8|664.5|666|664.8|666.3|665|665.8|664.5|179
1632764400000|2021-09-27 17:40:00|666.3|664.5|666|664.8|666.3|665|665.8|664.5|180
1632764700000|2021-09-27 17:45:00|665.8|664.5|666.5|665.3|666.8|665.5|665.8|664.5|244
1632765000000|2021-09-27 17:50:00|666.8|665.5|667.3|666|667.3|666|666.5|665.3|101
1632765300000|2021-09-27 17:55:00|667.5|666.3|668|666.8|668|666.8|667.3|666|90
1632765600000|2021-09-27 18:00:00|668.3|667|668|666.5|668.3|667|667.5|666.3|213
1632765900000|2021-09-27 18:05:00|668.3|666.8|667|665.5|668.5|667.3|666.8|665.5|419
1632766200000|2021-09-27 18:10:00|666.8|665.8|667.5|666.3|667.8|666.5|666.5|665.3|1137
1632766500000|2021-09-27 18:15:00|667.3|666|667.3|666|667.5|666.3|666.8|665.5|2334
1632766800000|2021-09-27 18:20:00|667|665.8|667.5|666.3|668|666.8|667|665.8|2187
1632767100000|2021-09-27 18:25:00|667.8|666.5|666|664.8|667.8|666.5|666|664.5|304
1632767400000|2021-09-27 18:30:00|665.8|664.5|666|664.8|666.3|665|665.8|664.5|85
1632767700000|2021-09-27 18:35:00|665.8|664.5|665.3|664|666|664.8|665.3|664|56
1632768000000|2021-09-27 18:40:00|665|663.8|665.3|664|665.3|664|665|663.8|84
1632768300000|2021-09-27 18:45:00|665|663.8|665.3|664|665.3|664|665|663.8|36
1632768600000|2021-09-27 18:50:00|665.5|664.3|666|664.8|666|664.8|665.5|664.3|69
1632768900000|2021-09-27 18:55:00|666.3|665|665.8|664.5|666.3|665|665.8|664.5|24
1632769200000|2021-09-27 19:00:00|665.5|664.3|665.3|664|665.8|664.5|665.3|664|12
1632769500000|2021-09-27 19:05:00|665.5|664.3|665.8|664.5|665.8|664.5|665.3|664|9
1632769800000|2021-09-27 19:10:00|666|664.8|666|664.8|666|664.8|665.8|664.5|22
1632770100000|2021-09-27 19:15:00|||||||||137
1632770400000|2021-09-27 19:20:00|665.8|664.5|665.3|664|665.8|664.5|665.3|664|2550
1632770700000|2021-09-27 19:25:00|665.5|663.8|665|663.8|665.5|664|665|663.8|43
1632771000000|2021-09-27 19:30:00|665.3|664|665.5|664.3|665.8|664.3|665.3|664|43
1632771300000|2021-09-27 19:35:00|665.8|664.5|666|664.8|666|664.8|665.5|664.3|25
1632771600000|2021-09-27 19:40:00|665.8|664.5|665.8|664.5|666|664.8|665.8|664.5|28
1632771900000|2021-09-27 19:45:00|666||665.8||666||665.8||14
1632772200000|2021-09-27 19:50:00|666|664.8|666|664.8|666|664.8|666|664.8|101
1632772500000|2021-09-27 19:55:00|666.3|665|666.5|665.3|666.8|665.5|666.3|665|38
1632772800000|2021-09-27 20:00:00|666.3|665|666.3|664.8|666.3|665.3|666|664.8|28
1632773100000|2021-09-27 20:05:00|666.5|665|666|664.8|666.5|665|666|664.8|5
1632773400000|2021-09-27 20:10:00|666.3|664.5|666|664.8|666.3|665|666|664.5|3
1632773700000|2021-09-27 20:15:00|666.3|665|666|664.8|666.3|665|666|664.8|6
1632774000000|2021-09-27 20:20:00|666.3|665|666.3|665|666.3|665|666.3|665|4
1632774300000|2021-09-27 20:25:00|666.5|665.3|666.5|665.3|666.5|665.3|666.3|665|41
1632774600000|2021-09-27 20:30:00||665||665.3||665.3||665|1
1632774900000|2021-09-27 20:35:00|666.8|665|666.3|665|666.8|665.3|666.3|665|10
1632775200000|2021-09-27 20:40:00|666.5|665.3|666.3|665|666.5|665.3|666.3|665|19
1632775500000|2021-09-27 20:45:00|666.5|665.3|666.8|665.5|667|665.5|666.3|665|191
1632775800000|2021-09-27 20:50:00|667|665.3|666.5|665.3|667|665.5|666.3|665|39
1632776100000|2021-09-27 20:55:00|666.3|665|666.5|665.3|666.8|665.5|666.3|665|58
1632776400000|2021-09-27 21:00:00|666.3|665|666.5|665.3|666.5|665.3|666.3|665|1
1632776700000|2021-09-27 21:05:00|666.3|664.8|666.5|664.8|666.5|664.8|666.3|664.8|2
1632777000000|2021-09-27 21:10:00|666.8||666.8||666.8||666.8||4
1632777300000|2021-09-27 21:15:00|667||667||667||667||0
1632779100000|2021-09-27 21:45:00|666.8||666.8||666.8||666.5||0
1632790800000|2021-09-28 01:00:00|665.5|664.3|665.8|664.5|665.8|664.5|664.8|663.5|20
1632791100000|2021-09-28 01:05:00|665.5|664.3|666|664.8|666|664.8|665.5|664|31
1632791400000|2021-09-28 01:10:00|665.8|664.5|666.3|665|666.3|665|665.8|664.5|29
1632791700000|2021-09-28 01:15:00|666.5|664.8|666.8|665.3|667|665.8|666.3|664.8|49
1632792000000|2021-09-28 01:20:00|666.5|665.5|666.5|665.3|666.8|665.5|666.3|665|21
1632792300000|2021-09-28 01:25:00|666.8|665.5|666.8|665.5|667|665.5|666.8|665.5|4
1632792600000|2021-09-28 01:30:00|667|665.3|666.8|665.5|667.3|665.8|666.8|665.3|16
1632792900000|2021-09-28 01:35:00|667|665.8|666.8|665.5|667|665.8|666.8|665.5|33
1632793200000|2021-09-28 01:40:00|667|665.8|667|665.8|667.3|665.8|666.8|665.5|33
1632793500000|2021-09-28 01:45:00|667.3|666|668.3|667|668.3|667|667.3|666|11
1632793800000|2021-09-28 01:50:00|668.5|667.3|668.3|667|668.5|667.3|668|666.8|11
1632794100000|2021-09-28 01:55:00|668.5|667.3|668.5|667.3|669|667.5|668.5|667.3|44
1632794400000|2021-09-28 02:00:00|668.3|667|668.3|667|668.3|667.3|668|666.8|27
1632794700000|2021-09-28 02:05:00|668|666.8|669|667.8|669|667.8|668|666.8|76
1632795000000|2021-09-28 02:10:00|669.3|668|669.5|668.3|669.5|668.3|669|667.8|18
1632795300000|2021-09-28 02:15:00|669.8|668|669.5|668|669.8|668|669.3|668|14
1632795600000|2021-09-28 02:20:00|669.3|668.3|669.3|668|669.5|668.3|669.3|668|6
1632795900000|2021-09-28 02:25:00|669.5|668.3|670|668.8|670|668.8|669.5|668.3|21
1632796200000|2021-09-28 02:30:00|670.3|669|670.5|669.3|670.5|669.3|670|669|39
1632796500000|2021-09-28 02:35:00|670.8|669.5|670.3|669|670.8|669.5|670.3|669|13
1632796800000|2021-09-28 02:40:00|670.5|669.3|670.3|669|670.5|669.3|670|668.8|34
1632797100000|2021-09-28 02:45:00|670|668.8|670.5|669.3|670.8|669.3|670|668.8|16
1632797400000|2021-09-28 02:50:00|670.3|669|670.3|669|670.3|669|670.3|669|4
1632797700000|2021-09-28 02:55:00|670.5||670.3||670.5||670.3||208
1632798000000|2021-09-28 03:00:00|670.5|669.3|671.8|670.3|671.8|670.5|670.3|669.3|65
1632798300000|2021-09-28 03:05:00|672|670.5|672.3|671|672.5|671.3|672|670.5|38
1632798600000|2021-09-28 03:10:00|672|670.8|671.5|670.3|672|670.8|671.5|670.3|29
1632798900000|2021-09-28 03:15:00|671.8|670.5|671.8|670.5|672|670.8|671.8|670.5|16
1632799200000|2021-09-28 03:20:00|672|670.8|672.3|671|672.3|671|672|670.8|4
1632799500000|2021-09-28 03:25:00|672.5|671.3|672.5|671.3|672.5|671.3|672.3|671|9
1632799800000|2021-09-28 03:30:00|672.8|671.5|672.8|671.5|672.8|671.5|672.5|671.5|16
1632800100000|2021-09-28 03:35:00|673.3|672|673|671.8|673.5|672.3|673|671.8|78
1632800400000|2021-09-28 03:40:00|672.8|671.5|672.3|671|672.8|671.5|672.3|670.8|33
1632800700000|2021-09-28 03:45:00|672.5|671.3|672.5|671.3|672.5|671.3|672.5|671.3|6
1632801000000|2021-09-28 03:50:00|672.3|671|672.5|671.3|672.5|671.3|672.3|671|11
1632801300000|2021-09-28 03:55:00|672.3|671|672|670.8|672.5|671|671.8|670.5|17
1632801600000|2021-09-28 04:00:00|672.3|671|672|670.8|672.3|671|672|670.5|6
1632801900000|2021-09-28 04:05:00|||||||||1
1632802200000|2021-09-28 04:10:00|671.8|670.5|672|670.8|672|670.8|671.8|670.5|3
1632802500000|2021-09-28 04:15:00|672.3|670.5|672|670.8|672.3|671|672|670.5|4
1632802800000|2021-09-28 04:20:00|671.8|670.5|672|670.8|672|670.8|671.8|670.5|176
1632803100000|2021-09-28 04:25:00|671.8|670.5|671.8|670.5|671.8|670.5|671.8|670.5|6
1632803400000|2021-09-28 04:30:00|672||671.8||672||671.8||4
1632803700000|2021-09-28 04:35:00|672|670.8|672|670.8|672|670.8|671.8|670.8|1
1632804000000|2021-09-28 04:40:00|671.8|670.5|671.8|670.5|671.8|670.5|671.8|670.5|2
1632804300000|2021-09-28 04:45:00|||||||||6
1632804600000|2021-09-28 04:50:00|||||||||4
1632804900000|2021-09-28 04:55:00|671.5|670.3|671.8|670.5|671.8|670.5|671.5|670.3|8
1632805200000|2021-09-28 05:00:00|671.5|670.3|671.5|670.3|671.5|670.5|671.3|670|77
1632805500000|2021-09-28 05:05:00|671.3|670|671.3|669.8|671.3|670|671|669.8|15
1632805800000|2021-09-28 05:10:00|671|670|671.5|670.3|671.5|670.3|671|669.8|17
1632806100000|2021-09-28 05:15:00|671.8|670.5|672|670.5|672|670.5|671.5|670.3|14
1632806400000|2021-09-28 05:20:00|671.8|670.8|671.8|670.5|671.8|670.8|671.8|670.3|9
1632806700000|2021-09-28 05:25:00|672|670.8|672|670.5|672|670.8|671.8|670.5|3
1632807000000|2021-09-28 05:30:00|672.3|670.8|673.3|671.8|673.3|671.8|672.3|670.5|22
1632807300000|2021-09-28 05:35:00|673|671.5|673.5|672|673.5|672.3|673|671.5|97
1632807600000|2021-09-28 05:40:00|673.3|672.3|672.8|671.5|673.5|672.3|672.8|671.3|62
1632807900000|2021-09-28 05:45:00|673|671.3|673.3|671.8|673.5|672.3|673|671.3|63
1632808200000|2021-09-28 05:50:00|673.5|672|673.5|672.3|674|672.5|673.5|672|53
1632808500000|2021-09-28 05:55:00|673.3|672|674|672.8|674.3|673|673.3|672|42
1632808800000|2021-09-28 06:00:00|673.8|672.5|674.3|673|674.5|673|673.8|672.5|85
1632809100000|2021-09-28 06:05:00|674|672.8|674.8|673.5|675.3|674|674|672.8|285
1632809400000|2021-09-28 06:10:00|675|673.8|675.3|673.8|675.3|674|674.5|673.3|262
1632809700000|2021-09-28 06:15:00|675|674|675.3|673.8|675.3|674|674.8|673.5|31
1632810000000|2021-09-28 06:20:00|675|674|675.5|674.3|675.8|674.5|675|674|196
1632810300000|2021-09-28 06:25:00|675.3|674|676|674.8|676.5|675.3|675.3|674|81
1632810600000|2021-09-28 06:30:00|675.8|674.5|676.3|675|676.5|675|675.3|674|170
1632810900000|2021-09-28 06:35:00|676|674.8|676|674.5|676.3|674.8|675.8|674.5|50
1632811200000|2021-09-28 06:40:00|675.8|674.8|676|674.8|676.3|675|675.8|674.5|183
1632811500000|2021-09-28 06:45:00|675.8|674.5|675.8|674.5|676.3|675|675.8|674.5|81
1632811800000|2021-09-28 06:50:00|676|674.8|676.3|675|676.3|675|675.8|674.5|65
1632812100000|2021-09-28 06:55:00|676|674.8|675.3|674|676|674.8|674.8|673.5|74
1632812400000|2021-09-28 07:00:00|675|673.8|674|672.8|675.3|674|674|672.8|179
1632812700000|2021-09-28 07:05:00|673.8|672.5|673.5|672.3|674|672.8|673.3|672|269
1632813000000|2021-09-28 07:10:00|673.3|672|673.3|672|674|672.8|673|671.8|90
1632813300000|2021-09-28 07:15:00|673|671.8|673.5|672.3|674|672.8|672.8|671.5|373
1632813600000|2021-09-28 07:20:00|673.3|672|673|671.8|673.5|672.3|673|671.5|102
1632813900000|2021-09-28 07:25:00|672.8|671.5|671.5|670.3|673|671.8|671.5|670.3|2282
1632814200000|2021-09-28 07:30:00|671.3|670|672.3|671|672.5|671.3|671.3|670|2406
1632814500000|2021-09-28 07:35:00|672|670.8|672.5|671.3|672.8|671.5|671.5|670.3|13816
1632814800000|2021-09-28 07:40:00|672.8|671.5|671.5|670.3|672.8|671.5|671.5|670.3|1187
1632815100000|2021-09-28 07:45:00|671.8|670.5|671.3|670|671.8|670.5|671|669.8|552
1632815400000|2021-09-28 07:50:00|671|669.8|672|670.5|672.3|671|670.8|669.5|294
1632815700000|2021-09-28 07:55:00|671.8|670.8|672.3|671|672.5|671.3|671.8|670.5|253
1632816000000|2021-09-28 08:00:00|672.5|671.3|672.5|671|672.5|671.3|672|670.8|364
1632816300000|2021-09-28 08:05:00|672.3|671.3|672.5|671.3|672.8|671.5|672.3|671.3|201
1632816600000|2021-09-28 08:10:00|672.3|671|672.3|671|672.5|671.3|671.5|670.3|426
1632816900000|2021-09-28 08:15:00|672|670.8|672|670.8|672.3|671|671.8|670.5|568
1632817200000|2021-09-28 08:20:00|671.8|670.5|672.3|671|672.5|671.3|671.5|670.3|2061
1632817500000|2021-09-28 08:25:00|672|670.8|671.8|670.3|672.3|670.8|671|669.8|863
1632817800000|2021-09-28 08:30:00|671.5|670.5|671.8|670.5|672.3|671|671|669.8|1145
1632818100000|2021-09-28 08:35:00|672|670.3|671.8|670.5|672|670.8|671|669.8|438
1632818400000|2021-09-28 08:40:00|672|670.8|672.5|671.3|673.8|672.5|672|670.5|1780
1632818700000|2021-09-28 08:45:00|672.3|671|672|670.8|672.8|671.5|671.5|670.3|415
1632819000000|2021-09-28 08:50:00|671.8|670.5|672|670.8|673|671.8|671.8|670.5|1763
1632819300000|2021-09-28 08:55:00|671.8|670.5|672.3|671|672.3|671|671.5|670.3|5777
1632819600000|2021-09-28 09:00:00|672.5|671.3|673|671.8|673|671.8|672|670.8|379
1632819900000|2021-09-28 09:05:00|672.8|671.5|672.8|671.5|673.3|672|672.8|671.5|225
1632820200000|2021-09-28 09:10:00|672.5|671.3|671.5|670.3|672.8|671.5|671.3|670|478
1632820500000|2021-09-28 09:15:00|671.3|670|672|670.8|672|670.8|671|669.8|737
1632820800000|2021-09-28 09:20:00|671.8|670.5|672|670.8|672.3|671|671.8|670.5|444
1632821100000|2021-09-28 09:25:00|672.3|671|673.3|672|673.5|672.3|671.8|670.5|2730
1632821400000|2021-09-28 09:30:00|673|671.8|672.8|671.5|673|671.8|672.5|671.3|1184
1632821700000|2021-09-28 09:35:00|673|671.3|672.8|671.5|673|671.8|672.5|671.3|131
1632822000000|2021-09-28 09:40:00|672.5|671.3|672.5|671.3|672.8|671.5|672|670.8|66
1632822300000|2021-09-28 09:45:00|672.3|671|672.8|671.5|673|671.5|672.3|670.8|190
1632822600000|2021-09-28 09:50:00|673|671.3|672.3|671|673|671.5|672.3|670.8|187
1632822900000|2021-09-28 09:55:00|672.5|671.3|672.8|671.5|672.8|671.5|672|670.8|70
1632823200000|2021-09-28 10:00:00|673|671.8|672.8|671.5|673|671.8|672.3|671|182
1632823500000|2021-09-28 10:05:00|672.5|671.3|672.8|671.5|672.8|671.5|672.3|671|165
1632823800000|2021-09-28 10:10:00|672.5|671.3|672.8|671.5|672.8|671.5|672.3|671|76
1632824100000|2021-09-28 10:15:00|672.5|671.3|672.5|671|672.8|671.5|672.3|671|293
1632824400000|2021-09-28 10:20:00|672.3|671.3|672.8|671.5|672.8|671.5|671.8|670.5|344
1632824700000|2021-09-28 10:25:00|672.5|671.3|671.8|670.5|672.5|671.3|671.5|670.3|187
1632825000000|2021-09-28 10:30:00|671.5|670.3|672.5|671.3|672.8|671.5|671.5|670.3|149
1632825300000|2021-09-28 10:35:00|672.3|671|673|671.8|673|671.8|672.3|670.8|78
1632825600000|2021-09-28 10:40:00|672.8|671.5|672.5|671.3|673|671.8|672.5|671.3|175
1632825900000|2021-09-28 10:45:00|672.3|671|671.8|670.5|672.3|671|671.5|670.3|527
1632826200000|2021-09-28 10:50:00|671.5|670.3|671.3|670|671.8|670.5|671|669.8|225
1632826500000|2021-09-28 10:55:00|671|669.8|671|669.8|671.5|670.3|671|669.8|244
1632826800000|2021-09-28 11:00:00|671.3|670|671.5|670.3|671.5|670.3|671|669.8|176
1632827100000|2021-09-28 11:05:00|671.3|670|671.5|670.3|671.5|670.3|671|669.8|330
1632827400000|2021-09-28 11:10:00|671.3|670|672|670.8|672.5|671.3|671.3|670|406
1632827700000|2021-09-28 11:15:00|672.3|671|671.8|670.5|672.5|671.3|671.8|670.5|70
1632828000000|2021-09-28 11:20:00|671.5|670.3|671.3|670|672.3|670.8|671|669.8|375
1632828300000|2021-09-28 11:25:00|671.5|670.3|671.8|670.5|672|670.8|671.3|670|278
1632828600000|2021-09-28 11:30:00|672|670.3|671.5|670.3|672|670.5|671|669.8|216
1632828900000|2021-09-28 11:35:00|671.8|670.5|672.8|671.5|672.8|671.5|671.5|670.3|361
1632829200000|2021-09-28 11:40:00|672.5|671.3|673|671.8|673|671.8|672.3|671|792
1632829500000|2021-09-28 11:45:00|673.3|671.5|674|672.8|674|672.8|673|671.5|514
1632829800000|2021-09-28 11:50:00|673.8|672.5|674.3|673|674.5|673.3|673.5|672.3|494
1632830100000|2021-09-28 11:55:00|674.5|673.3|674.5|673.3|674.5|673.3|674|672.8|275
1632830400000|2021-09-28 12:00:00|674.3|673|674.3|672.8|674.3|673|673.5|672.3|282
1632830700000|2021-09-28 12:05:00|674|673|673.5|672.3|674|673|673.5|672.3|250
1632831000000|2021-09-28 12:10:00|673.8|672.5|673.3|672|674|672.8|673.3|672|168
1632831300000|2021-09-28 12:15:00|673.5|672.3|674|672.8|674.3|673|673.3|672|789
1632831600000|2021-09-28 12:20:00|674.3|673|674|672.8|674.5|673.3|673.5|672|430
1632831900000|2021-09-28 12:25:00|673.8|672.5|672.8|671.5|674.3|673|672.8|671.5|793
1632832200000|2021-09-28 12:30:00|672.5|671.3|672|670.8|673|671.8|672|670.8|2074
1632832500000|2021-09-28 12:35:00|672.3|671|672.8|671.5|672.8|671.5|671.8|670.5|349
1632832800000|2021-09-28 12:40:00|672.5|671.3|672.3|671|672.8|671.5|672|670.8|212
1632833100000|2021-09-28 12:45:00|672.5|671.3|673.5|672.3|673.5|672.3|672.3|671|269
1632833400000|2021-09-28 12:50:00|673.3|672|672.8|671.5|673.3|672|672.5|671.3|1401
1632833700000|2021-09-28 12:55:00|672.5|671.3|672|670.8|673.3|672|672|670.8|1349
1632834000000|2021-09-28 13:00:00|672.3|671|670.8|669.5|672.5|671.3|670.5|669.3|724
1632834300000|2021-09-28 13:05:00|670.5|669.3|670.8|669.5|672|670.8|670.3|668.8|476
1632834600000|2021-09-28 13:10:00|671|669.8|673|671.8|673.5|672.3|670.5|669.3|577
1632834900000|2021-09-28 13:15:00|672.8|671.5|673.8|672.5|674|672.8|672.8|671.5|301
1632835200000|2021-09-28 13:20:00|674|672.8|675.5|674.3|675.8|674.5|673.8|672.5|2572
1632835500000|2021-09-28 13:25:00|675.8|674.5|675|673.8|675.8|674.5|674.3|672.8|688
1632835800000|2021-09-28 13:30:00|675.3|674|675|673.8|676|674.5|674|672.8|2625
1632836100000|2021-09-28 13:35:00|675.3|674|674.5|673.3|675.3|674|673.8|672.5|965
1632836400000|2021-09-28 13:40:00|674.3|673|675.3|673.8|675.8|674.5|674.3|673|833
1632836700000|2021-09-28 13:45:00|675|674|673.5|672.3|676|674.8|673.5|672.3|855
1632837000000|2021-09-28 13:50:00|673.8|672.5|670|668.5|673.8|672.5|669.5|668.3|1305
1632837300000|2021-09-28 13:55:00|670.3|668.8|671.5|670.3|671.8|670.5|670|668.8|518
1632837600000|2021-09-28 14:00:00|671.3|670|670.8|669.5|671.5|670.3|669.3|668|551
1632837900000|2021-09-28 14:05:00|670.5|669.3|669.3|668|671.8|670.5|669|667.8|497
1632838200000|2021-09-28 14:10:00|669.5|668.3|670.5|669.3|671|669.8|669.3|668|475
1632838500000|2021-09-28 14:15:00|670.3|669|669.3|668|670.5|669.3|669|667.8|436
1632838800000|2021-09-28 14:20:00|669|667.8|668.5|667.3|669.3|668|667.5|666.3|655
1632839100000|2021-09-28 14:25:00|668.3|667|667.5|666.3|668.8|667.5|667.3|666|401
1632839400000|2021-09-28 14:30:00|667.3|666|667|665.8|669|667.8|666.5|665.3|491
1632839700000|2021-09-28 14:35:00|666.8|665.5|667.3|666|667.5|666.3|666.3|665|942
1632840000000|2021-09-28 14:40:00|667|665.8|666.5|665.3|667.5|666.3|666|664.8|3119
1632840300000|2021-09-28 14:45:00|666.3|665|666|664.8|667.3|666|666|664.8|453
1632840600000|2021-09-28 14:50:00|666.3|664.5|665|663.8|666.3|664.8|665|663.5|3769
1632840900000|2021-09-28 14:55:00|664.8|663.5|664.8|663.5|665.5|664.3|664.3|663|525
1632841200000|2021-09-28 15:00:00|665|663.8|663|661.8|665.3|664|663|661.8|835
1632841500000|2021-09-28 15:05:00|663.3|662|662.5|661.3|664|662.8|662.5|661.3|636
1632841800000|2021-09-28 15:10:00|662.8|661.5|659.5|658.3|662.8|661.5|659.5|658.3|3894
1632842100000|2021-09-28 15:15:00|659.3|658|662|660.8|662.3|661|659|657.8|1068
1632842400000|2021-09-28 15:20:00|662.3|661|664.5|663.3|664.8|663.5|662|660.8|1932
1632842700000|2021-09-28 15:25:00|664.8|663.5|664.3|663|665.8|664.3|664|662.8|1758
1632843000000|2021-09-28 15:30:00|664.5|663.3|664|662.8|664.5|663.3|662.3|660.8|1692
1632843300000|2021-09-28 15:35:00|664.3|663|661.8|660.5|664.5|663.3|660.3|659|790
1632843600000|2021-09-28 15:40:00|661.5|660.3|661.3|660|662|660.8|660.8|659.5|412
1632843900000|2021-09-28 15:45:00|661.5|660.3|662|660.8|662.5|661.3|660.8|659.5|184
1632844200000|2021-09-28 15:50:00|662.3|661|661.5|660.3|662.3|661|661|659.8|269
1632844500000|2021-09-28 15:55:00|661.8|660|660.8|659.3|661.8|660.5|660.3|659|230
1632844800000|2021-09-28 16:00:00|660.5|659|661.5|660.3|661.8|660.5|660.3|659|242
1632845100000|2021-09-28 16:05:00|661.8|660.5|661|659.8|661.8|660.5|660.5|659.3|278
1632845400000|2021-09-28 16:10:00|661.3|659.5|662.8|661.5|662.8|661.5|661.3|659.5|254
1632845700000|2021-09-28 16:15:00|663|661.3|663|661.8|663.5|662|662.8|661.3|269
1632846000000|2021-09-28 16:20:00|663.3|662|662.8|661.5|663.5|662.3|662.8|661.3|207
1632846300000|2021-09-28 16:25:00|662.5|661.3|662.8|661.5|663.5|662.3|662.5|661.3|138
1632846600000|2021-09-28 16:30:00|663|661.8|662.3|661|663|661.8|661.8|660.5|126
1632846900000|2021-09-28 16:35:00|662|660.8|662.3|661|662.5|661.3|662|660.8|149
1632847200000|2021-09-28 16:40:00|662|660.8|661.3|660|662.3|660.8|661|659.8|165
1632847500000|2021-09-28 16:45:00|661|659.8|661|659.8|661.5|660.3|660.8|659.5|142
1632847800000|2021-09-28 16:50:00|661.3|660|661.8|660.5|662|660.8|661|659.8|121
1632848100000|2021-09-28 16:55:00|662|660.8|661.5|660.3|662.5|661.3|661|659.8|196
1632848400000|2021-09-28 17:00:00|661.8|660.5|662|660.8|662|660.8|661.3|660|239
1632848700000|2021-09-28 17:05:00|661.8|660.5|663|661.8|663|661.8|661.5|660.3|141
1632849000000|2021-09-28 17:10:00|662.8|661.5|662.3|661|663|661.8|662|660.8|143
1632849300000|2021-09-28 17:15:00|662.5|661.3|663.3|662|663.3|662|662.5|661|162
1632849600000|2021-09-28 17:20:00|663.5|662.3|663.8|662.5|664|662.5|663.5|662.3|166
1632849900000|2021-09-28 17:25:00|664|662.8|663.8|662.5|664|662.8|663.5|662.3|384
1632850200000|2021-09-28 17:30:00|663.5|662.3|662.8|661.5|663.5|662.3|662.5|661.3|148
1632850500000|2021-09-28 17:35:00|663|661.8|663.5|662.3|663.8|662.5|662.8|661.5|1194
1632850800000|2021-09-28 17:40:00|663.3|662|663.3|662|663.8|662.5|663.3|662|99
1632851100000|2021-09-28 17:45:00|663.5|662.3|663.3|662|663.8|662.5|663|661.8|42
1632851400000|2021-09-28 17:50:00|663.5|662.3|663|661.8|663.8|662.5|663|661.8|61
1632851700000|2021-09-28 17:55:00|663.3|662|663.5|662.3|663.8|662.5|663.3|662|183
1632852000000|2021-09-28 18:00:00|663.8|662.5|662.8|661.5|664|662.8|662.5|661.3|299
1632852300000|2021-09-28 18:05:00|662.5|661.3|662|660.8|662.8|661.5|661.8|660.5|137
1632852600000|2021-09-28 18:10:00|661.8|660.5|661|659.8|661.8|660.8|660.8|659.5|418
1632852900000|2021-09-28 18:15:00|661.3|660|663|661.8|663.5|662|661.3|660|1148
1632853200000|2021-09-28 18:20:00|663.3|662|664|662.5|664.3|663|663.3|662|188
1632853500000|2021-09-28 18:25:00|663.8|662.8|664|662.8|664.5|663.3|662.8|661.5|735
1632853800000|2021-09-28 18:30:00|663.8|662.5|662.5|661.3|663.8|662.5|662.3|661|158
1632854100000|2021-09-28 18:35:00|662.3|661|662.8|661.5|663|661.8|662|660.8|114
1632854400000|2021-09-28 18:40:00|663|661.8|662.8|661.5|663|661.8|662.5|661.3|35
1632854700000|2021-09-28 18:45:00|662.5|661.3|662.8|661.5|662.8|661.5|662|660.8|70
1632855000000|2021-09-28 18:50:00|663|661.8|662.3|661|663.3|662|662.3|661|42
1632855300000|2021-09-28 18:55:00|662.5|661.3|662.5|661.3|662.8|661.5|662.5|661|17
1632855600000|2021-09-28 19:00:00|662.8|661|662.8|661.5|662.8|661.5|662.5|661|19
1632855900000|2021-09-28 19:05:00|662.5|661.3|662.5|661.3|662.8|661.5|662.5|661.3|28
1632856200000|2021-09-28 19:10:00|662.8|661.5|662.8|661.5|662.8|661.5|662.5|661.3|15
1632856500000|2021-09-28 19:15:00|663|661.8|662.8|661.5|663|661.8|662.8|661.5|16
1632856800000|2021-09-28 19:20:00|663|661.8|662.3|661|663|661.8|662.3|661|23
1632857100000|2021-09-28 19:25:00|662|660.8|661.5|660.3|662.3|661|661.5|660.3|26
1632857400000|2021-09-28 19:30:00|661.8|660.5|661.5|660.3|661.8|660.5|661.5|660.3|4
1632857700000|2021-09-28 19:35:00|661.3|660|661|659.8|661.3|660.3|661|659.8|18
1632858000000|2021-09-28 19:40:00|661.3|660|660.8|659.5|661.3|660|660.8|659.5|23
1632858300000|2021-09-28 19:45:00|661|659.8|661|659.8|661|659.8|660.8|659.5|110
1632858600000|2021-09-28 19:50:00|660.8|659.5|661|659.8|661|659.8|660.8|659.5|118
1632858900000|2021-09-28 19:55:00|661.3|660|661|659.8|661.3|660|661|659.8|131
1632859200000|2021-09-28 20:00:00|661.3|660|661.5|660.3|661.5|660.3|661.3|659.8|3
1632859500000|2021-09-28 20:05:00|661.3|660|661.5|660.3|661.5|660.3|661.3|660|8
1632859800000|2021-09-28 20:10:00|661.3|660|661.5|660|661.5|660.3|661.3|660|11
1632860100000|2021-09-28 20:15:00|661.3|660.3|661.5|660|661.5|660.3|661.3|660|4
1632860400000|2021-09-28 20:20:00|661.3|660.3|661.5|660|661.5|660.3|661.3|660|1
1632860700000|2021-09-28 20:25:00|661.8|660.3|661.8|660|661.8|660.3|661.5|660|72
1632861000000|2021-09-28 20:30:00|661.5|660.3|658.8|657.3|661.5|660.3|658.5|657.3|590
1632861300000|2021-09-28 20:35:00|658.5|657|658|656.5|658.5|657.3|657.5|656.3|1485
1632861600000|2021-09-28 20:40:00|658.3|656.8|657.5|656|658.3|656.8|657.3|656|91
1632861900000|2021-09-28 20:45:00|657.3|656.3|657|655.5|657.5|656.3|657|655.5|71
1632862200000|2021-09-28 20:50:00|657.3|655.8|657.3|656|657.5|656.3|657|655.5|34
1632862500000|2021-09-28 20:55:00|657|655.8|657.3|655.8|657.3|656|657|655.5|47
1632862800000|2021-09-28 21:00:00|657||657||657||657||0
1632863700000|2021-09-28 21:15:00|658|656|658.5|656.3|658.8|657|658|655.8|1
1632864300000|2021-09-28 21:25:00|658.3|656|658.8|656|658.8|656|658|656|0
1632864900000|2021-09-28 21:35:00|658.5||658.3||658.5||658.3||11
1632865200000|2021-09-28 21:40:00|658.5||658.3||658.5||658.3||0
1632865500000|2021-09-28 21:45:00|658.5||658.3||658.5||658||0
1632865800000|2021-09-28 21:50:00|658||657.8||658||657.8||0
1632866100000|2021-09-28 21:55:00|658||658||658||658||0
1632877200000|2021-09-29 01:00:00|660.5|659.3|658.5|657.3|660.5|659.3|658.5|657.3|129
1632877500000|2021-09-29 01:05:00|658.8|657.5|658.8|657.3|659.3|658|658.5|657.3|54
1632877800000|2021-09-29 01:10:00|658.5|657.5|659.3|658|659.8|658.3|658.5|657.3|30
1632878100000|2021-09-29 01:15:00|659|657.8|660|658.5|660|658.5|659|657.5|26
1632878400000|2021-09-29 01:20:00|659.8|658.8|658.8|657.5|659.8|658.8|658.8|657.5|98
1632878700000|2021-09-29 01:25:00|658.5|657.3|657.3|656|658.8|657.5|657.3|656|30
1632879000000|2021-09-29 01:30:00|657.5|656.3|657.3|655.8|657.8|656.5|657|655.8|99
1632879300000|2021-09-29 01:35:00|657|656|657.3|656|657.5|656.3|656.8|655.5|150
1632879600000|2021-09-29 01:40:00|657|655.8|658|656.8|658|656.8|656.8|655.5|9
1632879900000|2021-09-29 01:45:00|657.8|656.5|658.8|657.5|658.8|657.5|657.5|656.3|51
1632880200000|2021-09-29 01:50:00|658.5|657.3|658.5|657.3|658.8|657.5|658|656.5|97
1632880500000|2021-09-29 01:55:00|658.8|657.5|659|657.5|659.3|657.8|658.5|657.3|16
1632880800000|2021-09-29 02:00:00|658.8|657.8|658.8|657.5|659|657.8|658.3|657|23
1632881100000|2021-09-29 02:05:00|659|657.8|657.8|656.5|659|657.8|657.8|656.5|15
1632881400000|2021-09-29 02:10:00|657.5|656.3|657.8|656.5|658|656.8|657.3|656|47
1632881700000|2021-09-29 02:15:00|658|656.8|658.8|657.5|659|657.8|657.8|656.8|124
1632882000000|2021-09-29 02:20:00|659|657.8|658.8|657.5|659|657.8|658.5|657.3|86
1632882300000|2021-09-29 02:25:00|658.5|657.3|659|657.8|659.3|657.8|658.5|657.3|16
1632882600000|2021-09-29 02:30:00|658.8|657.5|658.3|656.8|659|657.8|658|656.8|43
1632882900000|2021-09-29 02:35:00|658|656.5|657.5|656.3|658.3|656.8|657.3|656|37
1632883200000|2021-09-29 02:40:00|657.8|656|657|655.5|657.8|656.3|656.8|655.5|82
1632883500000|2021-09-29 02:45:00|657.3|655.8|657.3|656|657.5|656.3|657|655.5|1
1632883800000|2021-09-29 02:50:00|657|655.8|656.8|655.5|657.3|655.8|656.8|655.5|69
1632884100000|2021-09-29 02:55:00|657|655.8|656.8|655.5|657|655.8|656.8|655.5|33
1632884400000|2021-09-29 03:00:00|657|655.8|656.5|655.3|657|655.8|656.3|654.8|85
1632884700000|2021-09-29 03:05:00|656.8|655.5|656.5|655|656.8|655.5|656.3|655|56
1632885000000|2021-09-29 03:10:00|656.3|655.3|657|655.8|657.3|655.8|656.3|655|16
1632885300000|2021-09-29 03:15:00|657.3|656|656.5|655.3|657.5|656|656.3|655|19
1632885600000|2021-09-29 03:20:00|656.3|655|656.8|655.5|656.8|655.5|656.3|655|100
1632885900000|2021-09-29 03:25:00|657|655.3|657.3|656|657.3|656|656.8|655.3|26
1632886200000|2021-09-29 03:30:00|657.5|656.3|657.3|656|657.5|656.3|657.3|656|48
1632886500000|2021-09-29 03:35:00||655.8||656||656||655.8|11
1632886800000|2021-09-29 03:40:00|657|655.8|656.5|655.3|657|655.8|656.5|655.3|13
1632887100000|2021-09-29 03:45:00|656.8|655.5|656.8|655.5|656.8|655.5|656.5|655.3|9
1632887400000|2021-09-29 03:50:00|657|655.8|656.8|655.5|657.3|655.8|656.8|655.5|2
1632887700000|2021-09-29 03:55:00|657|655.8|656.8|655.5|657|655.8|656.8|655.5|6
1632888000000|2021-09-29 04:00:00|656.5|655.3|656.5|655.3|656.5|655.5|656.3|655|5
1632888300000|2021-09-29 04:05:00|||||||||5
1632888600000|2021-09-29 04:10:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|44
1632888900000|2021-09-29 04:15:00|656.8|655.5|656.8|655.5|656.8|655.5|656.8|655.5|3
1632889200000|2021-09-29 04:20:00|657||657||657||656.8||2
1632889500000|2021-09-29 04:25:00|656.8|655.8|657|655.8|657|655.8|656.8|655.5|51
1632889800000|2021-09-29 04:30:00|656.8|655.5|657.5|656|657.5|656.3|656.8|655.5|80
1632890100000|2021-09-29 04:35:00|657.3|656.3|657.8|656.3|657.8|656.3|657.3|656|8
1632890400000|2021-09-29 04:40:00|657.5|656.5|657.8|656.5|658|656.5|657.5|656.3|510
1632890700000|2021-09-29 04:45:00|658|656.8|657.8|656.5|658|656.8|657.8|656.5|6
1632891000000|2021-09-29 04:50:00|657.5|656.3|657.8|656.5|657.8|656.5|657.5|656.3|20
1632891600000|2021-09-29 05:00:00|657.5|656.3|657|655.8|657.8|656.5|657|655.8|13
1632891900000|2021-09-29 05:05:00|656.8|655.5|656.5|655.3|657|655.8|656.3|655|93
1632892200000|2021-09-29 05:10:00|656.8|655.5|656|654.8|656.8|655.5|656|654.8|15
1632892500000|2021-09-29 05:15:00|656.3|655|656.3|655|656.3|655|656|654.5|16
1632892800000|2021-09-29 05:20:00|656|654.8|656|654.8|656.3|655|656|654.8|1
1632893100000|2021-09-29 05:25:00|656.3|654.5|655.8|654.5|656.3|654.8|655.8|654.5|8
1632893400000|2021-09-29 05:30:00|656|654.3|655.3|654|656|654.8|655.3|654|39
1632893700000|2021-09-29 05:35:00|655|653.8|655.3|654|655.5|654.3|655|653.8|29
1632894000000|2021-09-29 05:40:00|655|653.8|655.8|654.5|656|654.8|655|653.8|41
1632894300000|2021-09-29 05:45:00|655.5|654.3|655.5|654.3|656|654.8|655.3|654|19
1632894600000|2021-09-29 05:50:00|655.8|654.5|655.5|654.3|656|654.5|655.5|654|8
1632894900000|2021-09-29 05:55:00|655.3|654|655.3|654|655.5|654|654.8|653.5|24
1632895200000|2021-09-29 06:00:00|655|653.8|654.5|653.3|655.8|654.5|654.3|653|113
1632895500000|2021-09-29 06:05:00|654.8|653|655|653.8|655.3|653.8|654.3|653|92
1632895800000|2021-09-29 06:10:00|655.3|654|655.3|654|655.8|654.3|655|653.8|218
1632896100000|2021-09-29 06:15:00|655|653.8|655.5|654.3|655.5|654.3|654.8|653.5|102
1632896400000|2021-09-29 06:20:00|655.8|654|656|654.5|656.3|655|655.8|654|82
1632896700000|2021-09-29 06:25:00|655.8|654.3|655.8|654.5|656|654.5|655.5|654.3|25
1632897000000|2021-09-29 06:30:00|656|654.3|654.8|653.5|656|654.5|654.5|653|117
1632897300000|2021-09-29 06:35:00|655|653.8|655|653.8|655.3|653.8|655|653.8|2
1632897600000|2021-09-29 06:40:00|654|652.3|654.3|653|654.5|653.3|653.8|652.3|94
1632897900000|2021-09-29 06:45:00|654.5|653.3|654.5|653.3|654.8|653.5|654.3|652.8|26
1632898200000|2021-09-29 06:50:00|654.8|653.5|655|653.8|655.3|654|654.8|653.5|63
1632898500000|2021-09-29 06:55:00|654.8|653.5|655.5|654.3|655.8|654.5|654.8|653.5|196
1632898800000|2021-09-29 07:00:00|655.8|654|654.8|653.5|656.3|654.8|654.8|653.3|450
1632899100000|2021-09-29 07:05:00|655|653.3|655|653.8|655.5|654.3|654.8|653.3|246
1632899400000|2021-09-29 07:10:00|654.8|653.5|654.5|653.3|655|653.8|654|652.8|139
1632899700000|2021-09-29 07:15:00|654.8|653.5|654.3|653|655.3|654|654|652.8|282
1632900000000|2021-09-29 07:20:00|654.5|653.3|656.3|655|656.3|655|654.3|653|283
1632900300000|2021-09-29 07:25:00|656.5|655.3|658|656.5|658|656.8|656.3|655|1453
1632900600000|2021-09-29 07:30:00|657.8|656.8|659|657.8|659.3|658|657.8|656.8|453
1632900900000|2021-09-29 07:35:00|659.3|658|660|658.5|660.3|659|658.5|657.3|964
1632901200000|2021-09-29 07:40:00|659.8|658.8|658.5|657.3|660|658.8|658.3|657|693
1632901500000|2021-09-29 07:45:00|658.8|657|657.8|656.5|658.8|657.5|657.8|656.5|206
1632901800000|2021-09-29 07:50:00|658|656.8|659|657.8|659.3|658|658|656.5|174
1632902100000|2021-09-29 07:55:00|659.3|658|660|658.8|660.3|658.8|659|658|631
1632902400000|2021-09-29 08:00:00|660.3|659|661.3|660|661.5|660.3|660|658.8|331
1632902700000|2021-09-29 08:05:00|661|659.8|660.8|659.5|661.3|660|660.3|659|717
1632903000000|2021-09-29 08:10:00|660.5|659.3|660.5|659.3|661|659.5|660|658.8|1432
1632903300000|2021-09-29 08:15:00|660.8|659.5|661|659.8|661.5|660.3|660.8|659.5|316
1632903600000|2021-09-29 08:20:00|660.8|659.5|661.8|660.5|661.8|660.5|660.8|659.5|470
1632903900000|2021-09-29 08:25:00|662|660.8|662|660.8|663|661.8|661.8|660.5|3219
1632904200000|2021-09-29 08:30:00|662.3|660.5|662|660.8|662.5|661.3|661.8|660.5|841
1632904500000|2021-09-29 08:35:00|661.8|660.5|661.8|660.5|662.8|661.5|661.8|660.5|262
1632904800000|2021-09-29 08:40:00|662|660.8|662.5|661.3|662.8|661.5|661.8|660.5|862
1632905100000|2021-09-29 08:45:00|662.8|661|663|661.8|663.3|662|662|660.8|372
1632905400000|2021-09-29 08:50:00|663.3|662|663|661.8|663.3|662|662.8|661.5|188
1632905700000|2021-09-29 08:55:00|663.3|662|663|661.8|663.3|662|662|660.8|12102
1632906000000|2021-09-29 09:00:00|663.3|661.5|662|660.8|663.3|661.5|662|660.5|721
1632906300000|2021-09-29 09:05:00|662.3|661|662.5|661.3|662.8|661.5|662|660.8|5901
1632906600000|2021-09-29 09:10:00|662.3|661|662|660.8|662.5|661.3|661.8|660.5|411
1632906900000|2021-09-29 09:15:00|662.3|661|662|660.8|662.5|661.3|661.8|660.5|1417
1632907200000|2021-09-29 09:20:00|662.3|661|662|660.8|662.3|661|661.8|660.5|700
1632907500000|2021-09-29 09:25:00|661.8|660.5|661.5|660.3|662|660.8|661.3|660|217
1632907800000|2021-09-29 09:30:00|661.8|660.5|661.8|660.3|662|660.5|661.5|660|567
1632908100000|2021-09-29 09:35:00|661.5|660.5|661.8|660.5|662|660.8|661.5|660.3|2158
1632908400000|2021-09-29 09:40:00|662|660.8|662.3|661|662.5|661.3|661.8|660.5|636
1632908700000|2021-09-29 09:45:00|662.5|661.3|662.8|661.5|663.5|662.3|662.5|661.3|744
1632909000000|2021-09-29 09:50:00|663|661.8|662.8|661.5|663.3|662|662.8|661.5|585
1632909300000|2021-09-29 09:55:00|662.5|661.3|662.8|661.3|662.8|661.5|662.3|661|303
1632909600000|2021-09-29 10:00:00|662.5|661.5|662.5|661.3|663|661.8|662.5|661.3|270
1632909900000|2021-09-29 10:05:00|662.3|661|663.3|661.8|663.5|662|662.3|661|1647
1632910200000|2021-09-29 10:10:00|663.5|662|663.5|662.3|663.8|662.5|663.3|662|747
1632910500000|2021-09-29 10:15:00|663.8|662.5|662.3|661|663.8|662.5|662.3|661|299
1632910800000|2021-09-29 10:20:00|662.5|660.8|662|660.8|662.5|661|662|660.5|67
1632911100000|2021-09-29 10:25:00|661.8|660.5|662|660.8|662.3|661|661.8|660.5|211
1632911400000|2021-09-29 10:30:00|661.8|660.5|662|660.8|662.3|661|661.8|660.5|135
1632911700000|2021-09-29 10:35:00|661.8|660.5|662.5|661.3|662.5|661.3|661.8|660.5|689
1632912000000|2021-09-29 10:40:00|662.8|661.5|664|662.8|664|662.8|662.8|661.5|909
1632912300000|2021-09-29 10:45:00|663.8|662.5|664|662.5|664.3|663|663.8|662.3|193
1632912600000|2021-09-29 10:50:00|663.8|662.8|663.8|662.5|664|662.8|663.3|662|501
1632912900000|2021-09-29 10:55:00|663.5|662.3|663.8|662.5|663.8|662.5|663|661.8|112
1632913200000|2021-09-29 11:00:00|663.5|662.3|663.3|662|663.8|662.5|663|661.8|578
1632913500000|2021-09-29 11:05:00|663.5|662.3|662.5|661.3|663.5|662.3|662.5|661.3|88
1632913800000|2021-09-29 11:10:00|662.3|661|663|661.8|663.3|662|662.3|661|373
1632914100000|2021-09-29 11:15:00|663.3|662|662.8|661.5|663.3|662|662.3|661|231
1632914400000|2021-09-29 11:20:00|662.5|661.3|662.5|661.3|662.8|661.5|662.3|661|104
1632914700000|2021-09-29 11:25:00|662.3|661|663|661.8|663|661.8|662.3|661|175
1632915000000|2021-09-29 11:30:00|662.8|661.5|662.8|661.5|663|661.5|662.3|661|259
1632915300000|2021-09-29 11:35:00|662.5|661.3|661.5|660.3|663|661.8|661.5|660.3|192
1632915600000|2021-09-29 11:40:00|661.8|660.5|662.5|661.3|662.5|661.3|661.8|660.5|311
1632915900000|2021-09-29 11:45:00|662.8|661.5|662.8|661.5|662.8|661.5|662.5|661.3|99
1632916200000|2021-09-29 11:50:00|662.5|661.3|662.5|661.3|663|661.8|662.5|661.3|154
1632916500000|2021-09-29 11:55:00|662.8|661.5|662.3|661|663.3|661.8|662.3|661|108
1632916800000|2021-09-29 12:00:00|662.5|661.3|663|661.8|663.5|662.3|662.3|661|281
1632917100000|2021-09-29 12:05:00|662.8|661.5|663.8|662.3|663.8|662.3|662.8|661.5|104
1632917400000|2021-09-29 12:10:00|663.5|662.5|664|662.8|664.5|663.3|663.5|662.3|774
1632917700000|2021-09-29 12:15:00|664.3|663|664.5|663|664.8|663.5|664|662.8|125
1632918000000|2021-09-29 12:20:00|664.3|663.3|664.8|663.5|664.8|663.5|664|662.8|375
1632918300000|2021-09-29 12:25:00|664.5|663.3|663.8|662.5|664.5|663.3|663|661.8|208
1632918600000|2021-09-29 12:30:00|663.5|662.3|663|661.5|663.8|662.5|662.8|661.5|208
1632918900000|2021-09-29 12:35:00|662.8|661.8|662.5|661.3|663.5|662|662.5|661|121
1632919200000|2021-09-29 12:40:00|662.3|661|662|660.8|662.8|661.5|662|660.8|154
1632919500000|2021-09-29 12:45:00|662.3|661|662.3|661|662.5|661.3|662|660.8|171
1632919800000|2021-09-29 12:50:00|662.5|660.8|662.3|660.8|662.5|661.3|662|660.8|106
1632920100000|2021-09-29 12:55:00|662|661|662.8|661.5|663|661.8|662|660.8|108
1632920400000|2021-09-29 13:00:00|663|661.8|664|662.8|664.5|663.3|662.5|661.3|682
1632920700000|2021-09-29 13:05:00|664.3|663|663|661.8|664.5|663.3|663|661.8|314
1632921000000|2021-09-29 13:10:00|662.8|661.5|662.5|661.3|662.8|661.5|661.8|660.5|485
1632921300000|2021-09-29 13:15:00|662.8|661.5|660.8|659.5|663|661.8|660.5|659.3|1213
1632921600000|2021-09-29 13:20:00|660.5|659.3|662.5|661.3|662.8|661.5|660.5|659.3|679
1632921900000|2021-09-29 13:25:00|662.8|661.5|662.8|661.5|663.5|662|662.3|661|271
1632922200000|2021-09-29 13:30:00|662.5|661.3|660.5|659.3|663|661.8|660.5|659|868
1632922500000|2021-09-29 13:35:00|660.3|659|659.8|658.5|660.8|659.5|659.5|658.3|611
1632922800000|2021-09-29 13:40:00|660|658.8|659.3|658|660.3|659|658.8|657.5|8931
1632923100000|2021-09-29 13:45:00|659.5|658.3|660.3|659|660.5|659.3|658.8|657.5|440
1632923400000|2021-09-29 13:50:00|660.5|659.3|662|660.8|662.8|661.5|660.3|659|2115
1632923700000|2021-09-29 13:55:00|662.3|661|662.8|661.5|663.3|662|661.8|660.5|576
1632924000000|2021-09-29 14:00:00|662.5|661.3|662.8|661.3|663.3|662|662.3|661|245
1632924300000|2021-09-29 14:05:00|662.5|661.5|664|662.8|664.3|662.8|662|660.8|579
1632924600000|2021-09-29 14:10:00|664.3|662.5|663|661.8|664.3|662.8|662.3|661|199
1632924900000|2021-09-29 14:15:00|663.3|662|663|661.8|663.5|662.3|662.8|661.5|222
1632925200000|2021-09-29 14:20:00|663.3|662|663.8|662.5|664.3|663|663.3|662|1260
1632925500000|2021-09-29 14:25:00|663.5|662.3|663.8|662.5|664.3|663|663.5|662|442
1632925800000|2021-09-29 14:30:00|663.5|661.8|663|661.8|663.8|662.3|661.3|659.8|744
1632926100000|2021-09-29 14:35:00|663.3|662|666|664.5|666|664.8|663.3|661.8|1112
1632926400000|2021-09-29 14:40:00|666.3|664.8|668.8|667.3|668.8|667.5|666|664.8|1590
1632926700000|2021-09-29 14:45:00|669|667.5|669|667.8|669.3|668|668|666.8|2031
1632927000000|2021-09-29 14:50:00|669.3|668|669|667.8|669.5|668.3|668.3|666.8|1152
1632927300000|2021-09-29 14:55:00|668.8|667.5|669.5|668.3|670.5|669.3|668.8|667.5|1844
1632927600000|2021-09-29 15:00:00|669.3|668|669.3|668|670|668.8|668.5|667.3|1310
1632927900000|2021-09-29 15:05:00|669.5|668.3|668.3|667|669.5|668.3|668.3|667|555
1632928200000|2021-09-29 15:10:00|668|666.8|668.3|667|668.8|667.5|667.8|666.5|668
1632928500000|2021-09-29 15:15:00|668.5|667.3|668.3|667|668.5|667.3|667.8|666.5|1578
1632928800000|2021-09-29 15:20:00|668.5|667.3|668|666.8|668.5|667.3|668|666.8|882
1632929100000|2021-09-29 15:25:00|668.3|667|666.8|665.5|668.3|667|666.5|665.3|2765
1632929400000|2021-09-29 15:30:00|667|665.8|666.5|665.3|667|665.8|666|664.8|974
1632929700000|2021-09-29 15:35:00|666.8|665.5|667|665.8|667.5|666.3|666.5|665.3|413
1632930000000|2021-09-29 15:40:00|666.8|665.5|667|665.8|667|665.8|666.3|665|294
1632930300000|2021-09-29 15:45:00|666.8|665.5|667.3|666|667.8|666.5|666.8|665.5|404
1632930600000|2021-09-29 15:50:00|667.5|666.3|667.5|666.3|668.3|667|667.3|666|407
1632930900000|2021-09-29 15:55:00|667.8|666.5|668.3|667|668.5|667|667|665.8|251
1632931200000|2021-09-29 16:00:00|668|666.8|669.5|668.3|669.8|668.5|668|666.8|331
1632931500000|2021-09-29 16:05:00|669.3|668|668.5|667.3|669.5|668.3|668.3|667|212
1632931800000|2021-09-29 16:10:00|668.8|667.5|668.3|667|668.8|667.5|668|666.8|283
1632932100000|2021-09-29 16:15:00|668|666.8|668.8|667.5|668.8|667.5|668|666.8|264
1632932400000|2021-09-29 16:20:00|668.5|667.3|666.5|665.3|668.8|667.5|666.5|665|346
1632932700000|2021-09-29 16:25:00|666.3|665|667.3|666|667.8|666.5|666.3|665|376
1632933000000|2021-09-29 16:30:00|667|665.8|668.5|667.3|668.8|667.5|667|665.8|605
1632933300000|2021-09-29 16:35:00|668.8|667.5|668.3|667|669|667.8|668|666.8|766
1632933600000|2021-09-29 16:40:00|668.5|667.3|668|666.8|668.5|667.3|667.5|666.3|272
1632933900000|2021-09-29 16:45:00|667.8|666.5|667.8|666.5|668.3|667|667.5|666.3|181
1632934200000|2021-09-29 16:50:00|668|666.8|667.8|666.5|668.3|667|667.5|666.3|1703
1632934500000|2021-09-29 16:55:00|667.5|666.3|667.5|666.3|668|666.8|667.5|666.3|453
1632934800000|2021-09-29 17:00:00|667.3|666|665.8|664.5|667.3|666|665.3|664|1361
1632935100000|2021-09-29 17:05:00|666|664.8|666.8|665.5|666.8|665.5|665.8|664.5|159
1632935400000|2021-09-29 17:10:00|666.5|665.3|666.8|665.5|667.3|665.8|666.5|665.3|1908
1632935700000|2021-09-29 17:15:00|667|665.8|667.3|666|667.8|666.5|666.8|665.5|175
1632936000000|2021-09-29 17:20:00|667.5|666.3|666.5|665.3|667.5|666.3|666.5|665.3|98
1632936300000|2021-09-29 17:25:00|666.3|665|666|664.8|666.5|665.3|666|664.8|93
1632936600000|2021-09-29 17:30:00|666.3|665|666.8|665.5|666.8|665.5|666|664.8|641
1632936900000|2021-09-29 17:35:00|666.5|665.3|666.5|665.3|666.8|665.5|666.3|665|119
1632937200000|2021-09-29 17:40:00|666.3|665|666.3|665|666.5|665.3|665.5|664.3|259
1632937500000|2021-09-29 17:45:00|666.5|665.3|667|665.5|667|665.8|666|664.8|179
1632937800000|2021-09-29 17:50:00|666.8|665.8|667|665.5|667|665.8|666.5|665.3|84
1632938100000|2021-09-29 17:55:00|666.8|665.8|666.5|665.3|667|665.8|666.5|665.3|539
1632938400000|2021-09-29 18:00:00|666.8|665.5|666.3|665|666.8|665.5|666|664.8|203
1632938700000|2021-09-29 18:05:00|666.5|665.3|666.3|664.8|666.5|665.3|665.5|664.3|1444
1632939000000|2021-09-29 18:10:00|666|665|667.5|666.3|667.5|666.3|666|664.8|225
1632939300000|2021-09-29 18:15:00|667.8|666|667|665.8|667.8|666.5|667|665.8|317
1632939600000|2021-09-29 18:20:00|667.3|665.5|666.3|665|667.3|665.8|666.3|664.8|269
1632939900000|2021-09-29 18:25:00|666.5|665.3|667.8|666.5|667.8|666.5|666.3|665|1402
1632940200000|2021-09-29 18:30:00|667.5|666.3|668|666.8|668|666.8|667.5|666|230
1632940500000|2021-09-29 18:35:00|667.8|666.5|667.8|666.3|668|666.8|667.5|666.3|488
1632940800000|2021-09-29 18:40:00|667.5|666|668.3|667|668.3|667|667.3|666|39
1632941100000|2021-09-29 18:45:00|668|666.8|667.5|666.3|668|666.8|667.5|666.3|30
1632941400000|2021-09-29 18:50:00|667.3|666|667.8|666.5|668|666.5|667.3|666|29
1632941700000|2021-09-29 18:55:00|667.5|666.3|667.8|666.5|668|666.5|667.5|666.3|13
1632942000000|2021-09-29 19:00:00|667.5|666.3|667.3|666|667.8|666.3|667.3|666|17
1632942300000|2021-09-29 19:05:00|667.5|666.3|667.5|666.3|667.5|666.3|667.3|666|17
1632942600000|2021-09-29 19:10:00|667.3|666|667.8|666.5|667.8|666.5|667.3|666|54
1632942900000|2021-09-29 19:15:00|668|666.8|668.5|667.3|668.5|667.3|667.8|666.5|31
1632943200000|2021-09-29 19:20:00|668.3|667|667.8|666.3|668.3|667|667.5|666.3|100
1632943500000|2021-09-29 19:25:00|668|666.5|668|666.8|668|666.8|667.8|666.5|16
1632943800000|2021-09-29 19:30:00|667.8|666.5|668|666.8|668|666.8|667.8|666.5|27
1632944100000|2021-09-29 19:35:00|667.8|666.5|668|666.8|668|666.8|667.8|666.5|24
1632944400000|2021-09-29 19:40:00|667.8|666.5|667.3|666|667.8|666.8|667.3|666|57
1632944700000|2021-09-29 19:45:00|667.5|666.3|667.8|666.5|667.8|666.5|667.3|666|83
1632945000000|2021-09-29 19:50:00|667.5|666.3|667|665.8|667.5|666.5|667|665.8|185
1632945300000|2021-09-29 19:55:00|666.8|665.5|666.5|665.3|667|665.8|666.5|665.3|356
1632945600000|2021-09-29 20:00:00|666.8|665.5|667|665.8|667|665.8|666.8|665.5|75
1632945900000|2021-09-29 20:05:00|666.8|665.5|666.8|665.5|666.8|665.8|666.8|665.5|32
1632946200000|2021-09-29 20:10:00|666.5|665.3|666.8|665.5|666.8|665.5|666.5|665.3|148
1632946500000|2021-09-29 20:15:00|666.5|665.3|666.5|665.3|666.8|665.5|666.5|665.3|43
1632946800000|2021-09-29 20:20:00|666.8|665.5|666.5|665.3|666.8|665.5|666.5|665.3|8
1632947100000|2021-09-29 20:25:00|666.8|665.5|666.8|665.5|666.8|665.5|666.5|665.3|3
1632947400000|2021-09-29 20:30:00|667|665.8|667|665.8|667.3|665.8|667|665.8|5
1632947700000|2021-09-29 20:35:00|667.3|666|667.3|666|667.5|666|667.3|666|5
1632948000000|2021-09-29 20:40:00|667|665.8|667|665.8|667.3|666|667|665.8|36
1632948300000|2021-09-29 20:45:00|667.3|666|667.8|666.5|668|666.8|667|665.5|216
1632948600000|2021-09-29 20:50:00|668|666.3|667.3|665.8|668|666.3|667.3|665.8|129
1632948900000|2021-09-29 20:55:00|667|666|668|666.5|668|666.8|666.8|665.5|163
1632949200000|2021-09-29 21:00:00|667.8|665.5|667.8|665.5|667.8|665.5|667.8|665.5|0
1632950400000|2021-09-29 21:20:00||666||666||666||666|20
1632951900000|2021-09-29 21:45:00|667.5||667.5||667.5||667.5||0
1632952200000|2021-09-29 21:50:00|668.3||668.3||668.3||668.3||0
1632963600000|2021-09-30 01:00:00|670.3|669|670.3|669|671|669.5|670.3|669|57
1632963900000|2021-09-30 01:05:00|670|668.8|670|668.8|670|669|669.5|668.3|21
1632964200000|2021-09-30 01:10:00|669.8|668.5|669|667.8|669.8|668.5|669|667.8|13
1632964500000|2021-09-30 01:15:00|669.3|668|669.3|668|669.8|668.5|669.3|667.8|10
1632964800000|2021-09-30 01:20:00|669|667.8|668.5|667.3|669.3|668|668.3|666.8|40
1632965100000|2021-09-30 01:25:00|668.3|667|667.8|666.5|668.5|667.3|667.5|666.3|57
1632965400000|2021-09-30 01:30:00|667.5|666.3|667.5|666|668|666.8|667.3|666|19
1632965700000|2021-09-30 01:35:00|667.3|666.3|667.5|666.3|668|666.5|667.3|666|34
1632966000000|2021-09-30 01:40:00|667.3|666|667.5|666.3|667.5|666.3|666.5|665.3|35
1632966300000|2021-09-30 01:45:00|667.3|666|667.8|666.5|668.3|666.8|667.3|666|7
1632966600000|2021-09-30 01:50:00|667.5|666.3|668|666.5|668|666.8|667.5|666.3|111
1632966900000|2021-09-30 01:55:00|667.8|666.8|667.3|666|668|666.8|667|665.8|45
1632967200000|2021-09-30 02:00:00|667|665.8|667.8|666.3|667.8|666.5|667|665.8|6
1632967500000|2021-09-30 02:05:00|667.5|666.5|667.3|665.8|667.5|666.5|666.8|665.5|27
1632967800000|2021-09-30 02:10:00|667|666|667.3|666|667.3|666|666.8|665.5|5
1632968100000|2021-09-30 02:15:00|667.5|666.3|667.5|666.3|667.8|666.3|667.3|666|54
1632968400000|2021-09-30 02:20:00|667.8|666.5|668|666.8|668|666.8|667.5|666.3|10
1632968700000|2021-09-30 02:25:00|668.3|667|668.3|667|668.5|667.3|668.3|667|48
1632969000000|2021-09-30 02:30:00|668.5|667.3|667.8|666.3|668.5|667.3|667.5|666.3|19
1632969300000|2021-09-30 02:35:00|667.5|666.5|667.8|666.3|668|666.8|667.3|666|361
1632969600000|2021-09-30 02:40:00|667.5|666.5|667.5|666.3|667.8|666.5|667.3|666|10
1632969900000|2021-09-30 02:45:00|667.3|666|667.8|666.5|667.8|666.5|667.3|666|19
1632970200000|2021-09-30 02:50:00|668|666.3|667.3|666|668|666.5|667.3|666|5
1632970500000|2021-09-30 02:55:00|667|665.8|667.3|665.8|667.8|666.3|667|665.8|14
1632970800000|2021-09-30 03:00:00|667|666|666.5|665.3|667.3|666|666.5|665.3|14
1632971100000|2021-09-30 03:05:00|666.8|665|666.8|665.5|667|665.5|666.8|665|10
1632971400000|2021-09-30 03:10:00|667|665.8|667|665.8|667.3|666|666.5|665.3|61
1632971700000|2021-09-30 03:15:00|667.3|665.5|667|665.8|667.3|665.8|666.8|665.5|87
1632972000000|2021-09-30 03:20:00|667.3|665.5|667.5|666.3|668|666.8|667.3|665.5|20
1632972300000|2021-09-30 03:25:00|667.8|666|666.8|665.5|667.8|666|666.8|665.5|2
1632972600000|2021-09-30 03:30:00|667|665.8|667|665.8|667.3|665.8|666.8|665.5|4
1632972900000|2021-09-30 03:35:00|667.3|666|667.3|665.8|667.3|666|667|665.5|4
1632973200000|2021-09-30 03:40:00|667|666|667.3|666|667.3|666|667|666|0
1632973500000|2021-09-30 03:45:00|667.5|665.8|667.3|666|667.5|666.3|667|665.8|14
1632973800000|2021-09-30 03:50:00|667.5|666.3|667.5|666.3|667.8|666.5|667.3|666.3|3
1632974100000|2021-09-30 03:55:00|667.8|666|667.5|666.3|667.8|666.3|667.5|666|118
1632974400000|2021-09-30 04:00:00|667.8|666.5|668|666.8|668.3|666.8|667.5|666.3|10
1632974700000|2021-09-30 04:05:00|668.3|666.5|668|666.8|668.3|666.8|668|666.5|7
1632975000000|2021-09-30 04:10:00|667.8|666.5|667.8|666.5|668|666.8|667.8|666.5|20
1632975300000|2021-09-30 04:15:00|668|666.8|667.8|666.5|668|666.8|667.8|666.5|0
1632975600000|2021-09-30 04:20:00|667.5|666.3|667.8|666.5|668|666.5|667.5|666.3|416
1632975900000|2021-09-30 04:25:00|667.5|666.3|667.5|666.3|667.8|666.3|667.5|666.3|8
1632976200000|2021-09-30 04:30:00|667.8|666.5|667.8|666.5|668|666.8|667.8|666.5|14
1632976500000|2021-09-30 04:35:00|668||667.8||668||667.8||4
1632976800000|2021-09-30 04:40:00|668|666.8|668|666.8|668|666.8|667.8|666.8|1
1632977100000|2021-09-30 04:45:00|668.3|666.5|667.8|666.5|668.3|666.5|667.8|666.5|9
1632977400000|2021-09-30 04:50:00|668|666.8|668|666.8|668.3|666.8|667.8|666.5|2
1632977700000|2021-09-30 04:55:00|667.8|666.5|668.3|666.8|668.3|666.8|667.8|666.5|0
1632978000000|2021-09-30 05:00:00|668|666.5|668.3|667|668.5|667.3|668|666.5|4
1632978300000|2021-09-30 05:05:00|668.5|667.3|668.5|667|668.5|667.3|668|666.8|6
1632978600000|2021-09-30 05:10:00|668.3|667.3|668|666.8|668.5|667.3|668|666.8|8
1632978900000|2021-09-30 05:15:00|668.3|667|668.3|667|668.5|667.3|668|666.8|2
1632979200000|2021-09-30 05:20:00|668|666.8|668|666.8|668.3|667|668|666.8|1
1632979500000|2021-09-30 05:25:00|668.3|667|668|666.8|668.3|667|668|666.8|0
1632979800000|2021-09-30 05:30:00|668.3|666.5|668|666.8|668.3|666.8|667.8|666.5|2
1632980100000|2021-09-30 05:35:00|668.3|667|667.5|666|668.3|667|667.5|666|5
1632980400000|2021-09-30 05:40:00|667.3|666.3|667.3|666|667.5|666.3|667.3|666|7
1632980700000|2021-09-30 05:45:00|667|665.8|667|665.8|667.3|666|667|665.5|175
1632981000000|2021-09-30 05:50:00|667.3|666|667.3|665.8|667.3|666|667|665.5|36
1632981300000|2021-09-30 05:55:00|667|666|667.8|666.3|667.8|666.5|667|665.8|44
1632981600000|2021-09-30 06:00:00|667.5|666.5|667.8|666.5|668.3|667|667.5|666.5|88
1632981900000|2021-09-30 06:05:00|668|666.3|668|666.8|668.3|666.8|667.5|666.3|112
1632982200000|2021-09-30 06:10:00|668.3|667|669.5|668.3|669.8|668.3|668|667|300
1632982500000|2021-09-30 06:15:00|669.8|668.5|670.3|669|670.3|669|669.8|668.5|225
1632982800000|2021-09-30 06:20:00|670|668.8|670|668.8|670.5|669.3|670|668.8|78
1632983100000|2021-09-30 06:25:00|669.8|668.5|670|668.8|670.5|669|669.8|668.5|29
1632983400000|2021-09-30 06:30:00|670.3|669|669.8|668.5|670.3|669|669.8|668.5|172
1632983700000|2021-09-30 06:35:00|669.5|668.3|669.8|668.5|670|668.8|669.5|668.3|848
1632984000000|2021-09-30 06:40:00|669.5|668.3|669.5|668.3|669.8|668.5|669.5|668.3|302
1632984300000|2021-09-30 06:45:00|669.3|668|668.8|667.3|669.5|668.3|668.8|667.3|132
1632984600000|2021-09-30 06:50:00|668.5|667.5|668|666.8|668.8|667.5|668|666.8|355
1632984900000|2021-09-30 06:55:00|668.3|667|667.8|666.5|668.5|667.3|667.8|666.5|197
1632985200000|2021-09-30 07:00:00|667.5|666.3|669.8|668.5|670|668.5|667.5|666.3|278
1632985500000|2021-09-30 07:05:00|670|668.3|668.3|667|670|668.3|667.8|666.5|189
1632985800000|2021-09-30 07:10:00|668|666.8|668|666.8|668.3|667|667.5|666.3|150
1632986100000|2021-09-30 07:15:00|668.3|667|668.5|667.3|668.8|667.3|667.8|666.5|49
1632986400000|2021-09-30 07:20:00|668.8|667.5|670|668.8|670|668.8|668.3|667|117
1632986700000|2021-09-30 07:25:00|669.8|668.5|669.3|668|669.8|668.5|668.8|667.3|183
1632987000000|2021-09-30 07:30:00|669.5|668.3|669.5|668.3|669.8|668.5|668.8|667.5|166
1632987300000|2021-09-30 07:35:00|669.8|668.5|670.3|669|670.5|669.3|669.5|668.3|273
1632987600000|2021-09-30 07:40:00|670.5|668.8|670.5|669|670.5|669.3|670|668.5|192
1632987900000|2021-09-30 07:45:00|670.3|669.3|671.5|670|672|670.8|670.3|669|366
1632988200000|2021-09-30 07:50:00|671.3|670.3|670.5|669.3|671.5|670.3|670.3|669|348
1632988500000|2021-09-30 07:55:00|670.3|669|670|668.8|670.3|669|669.5|668.3|1100
1632988800000|2021-09-30 08:00:00|670.3|669|670.8|669.5|671|669.5|670|668.8|410
1632989100000|2021-09-30 08:05:00|671|669.8|672.3|670.8|672.3|671|671|669.8|127
1632989400000|2021-09-30 08:10:00|672|670.5|672.3|671|672.8|671.3|671.8|670.5|258
1632989700000|2021-09-30 08:15:00|672.5|671.3|672.5|671.3|673|671.8|671.5|670.3|2451
1632990000000|2021-09-30 08:20:00|672.8|671.5|674|672.8|674|672.8|672.3|671|701
1632990300000|2021-09-30 08:25:00|674.3|673|673.8|672.5|674.3|673|673.5|672.3|2054
1632990600000|2021-09-30 08:30:00|673.5|672.3|673|671.8|673.8|672.5|672.8|671.5|1000
1632990900000|2021-09-30 08:35:00|672.8|671.5|673.3|672|673.5|672.3|672.8|671.5|171
1632991200000|2021-09-30 08:40:00|673|671.8|673.5|672.3|673.8|672.5|673|671.8|258
1632991500000|2021-09-30 08:45:00|673.3|672|672.5|671.3|673.8|672.5|672.5|671.3|218
1632991800000|2021-09-30 08:50:00|672.8|671.5|673|671.5|673|671.8|672.8|671.5|155
1632992100000|2021-09-30 08:55:00|672.8|671.8|673.5|672.3|673.5|672.3|672.8|671.5|171
1632992400000|2021-09-30 09:00:00|673.3|672|673.3|672|673.8|672.5|673|671.8|284
1632992700000|2021-09-30 09:05:00|673.5|672.3|673.5|672.3|674.3|673|673.3|672|354
1632993000000|2021-09-30 09:10:00|673.8|672.5|674.3|673|674.5|673.3|673.5|672.3|216
1632993300000|2021-09-30 09:15:00|674|672.8|673.8|672.3|674.3|673|673.3|672|159
1632993600000|2021-09-30 09:20:00|673.5|672.5|673.3|672|674|672.8|673.3|672|103
1632993900000|2021-09-30 09:25:00|673|671.8|672.5|671.3|673|671.8|672.5|671.3|2222
1632994200000|2021-09-30 09:30:00|672.8|671.5|673|671.8|673.5|672.3|672.5|671.5|550
1632994500000|2021-09-30 09:35:00|673.3|672|673|671.8|673.5|672.3|673|671.8|129
1632994800000|2021-09-30 09:40:00|673.3|672|672.3|671|673.5|672.3|672.3|671|467
1632995100000|2021-09-30 09:45:00|672.5|671.3|672.5|671.3|672.8|671.5|672.3|671|4034
1632995400000|2021-09-30 09:50:00|672.3|671|672|670.8|672.8|671.5|671.8|670.5|445
1632995700000|2021-09-30 09:55:00|671.8|670.5|672|670.8|672|670.8|671.5|670|245
1632996000000|2021-09-30 10:00:00|671.8|670.5|672|670.8|672.3|671|671.5|670.3|2922
1632996300000|2021-09-30 10:05:00|671.8|670.5|672|670.5|672|670.8|671.3|670|109
1632996600000|2021-09-30 10:10:00|671.8|670.8|672.5|671.3|672.5|671.3|671.8|670.5|140
1632996900000|2021-09-30 10:15:00|672.3|671|671|669.8|672.3|671|670.8|669.5|112
1632997200000|2021-09-30 10:20:00|670.8|669.5|669.3|668|671|669.8|669.3|668|314
1632997500000|2021-09-30 10:25:00|669|667.8|669|667.8|670|668.8|669|667.8|490
1632997800000|2021-09-30 10:30:00|669.3|668|669.3|668|669.5|668.3|668.8|667.5|570
1632998100000|2021-09-30 10:35:00|669.5|667.8|669.5|668.3|669.8|668.5|669|667.8|228
1632998400000|2021-09-30 10:40:00|669.8|668.5|669.3|667.8|670|668.8|669|667.8|396
1632998700000|2021-09-30 10:45:00|669.5|668|670|668.5|670.3|669|669.5|667.8|174
1632999000000|2021-09-30 10:50:00|669.8|668.8|670|668.8|670|668.8|669.8|668.5|1387
1632999300000|2021-09-30 10:55:00|670.3|669|669.8|668.5|670.5|669.3|669.5|668.3|717
1632999600000|2021-09-30 11:00:00|669.5|668.3|669.5|668.3|669.8|668.5|669|667.8|217
1632999900000|2021-09-30 11:05:00|669.8|668.5|669|667.8|670.3|668.8|669|667.8|311
1633000200000|2021-09-30 11:10:00|669.3|668|670|668.5|670|668.8|669|667.8|84
1633000500000|2021-09-30 11:15:00|669.8|668.8|670.5|669.3|670.8|669.5|669.5|668.3|221
1633000800000|2021-09-30 11:20:00|670.3|669|669.3|668|670.5|669.3|669|667.8|119
1633001100000|2021-09-30 11:25:00|669.5|668.3|668.8|667.3|669.5|668.3|668.5|667.3|279
1633001400000|2021-09-30 11:30:00|668.5|667.5|666.8|665.5|668.8|667.5|666.5|665.3|564
1633001700000|2021-09-30 11:35:00|667|665.8|667.3|666|667.5|666.3|666.8|665.5|343
1633002000000|2021-09-30 11:40:00|667.5|665.8|665|663.8|667.5|666|665|663.8|373
1633002300000|2021-09-30 11:45:00|664.8|663.5|665.5|664.3|666|664.8|664.3|663|318
1633002600000|2021-09-30 11:50:00|665.8|664.5|666|664.8|666.8|665.3|665.3|664|153
1633002900000|2021-09-30 11:55:00|666.3|665|666.3|665|666.5|665.3|665.8|664.5|374
1633003200000|2021-09-30 12:00:00|666.5|665.3|665.3|664|667|665.8|665.3|664|399
1633003500000|2021-09-30 12:05:00|665|663.8|666.5|665.3|666.8|665.5|665|663.8|235
1633003800000|2021-09-30 12:10:00|666.3|665|665.5|664.3|666.5|665.3|665.5|664.3|202
1633004100000|2021-09-30 12:15:00|665.8|664.5|665.5|664.3|666.8|665.5|665.3|664|309
1633004400000|2021-09-30 12:20:00|665.8|664.5|665.5|664.3|666.3|665|665.3|664|183
1633004700000|2021-09-30 12:25:00|665.8|664.5|665|663.8|665.8|664.5|664.8|663.3|269
1633005000000|2021-09-30 12:30:00|665.3|664|662.8|661.5|665.5|664.3|662.5|661.3|459
1633005300000|2021-09-30 12:35:00|662.5|661.3|662.8|661.5|664|662.5|662|660.8|613
1633005600000|2021-09-30 12:40:00|663|661.8|663.8|662.5|664.8|663.5|662.8|661.5|237
1633005900000|2021-09-30 12:45:00|664|662.3|664.5|663.3|665|663.5|663.5|662.3|127
1633006200000|2021-09-30 12:50:00|664.3|663|664|662.8|665.3|664|663.8|662.5|197
1633006500000|2021-09-30 12:55:00|663.8|662.5|664|662.8|665|663.8|663.8|662.5|337
1633006800000|2021-09-30 13:00:00|663.8|662.5|663.3|662|664.3|662.8|662.8|661.3|1398
1633007100000|2021-09-30 13:05:00|663|661.8|663|661.8|663.3|662|661|659.8|759
1633007400000|2021-09-30 13:10:00|662.8|661.5|663.3|661.8|664|662.8|662.3|661|225
1633007700000|2021-09-30 13:15:00|663|662|662.8|661.5|663|662|661.8|660.5|316
1633008000000|2021-09-30 13:20:00|662.5|661.3|663.3|662|663.3|662|661.8|660.5|193
1633008300000|2021-09-30 13:25:00|663|661.8|662.5|661.3|663.3|662|662|660.8|688
1633008600000|2021-09-30 13:30:00|662.3|661|662.3|661|663.5|662.3|661.8|660.3|1856
1633008900000|2021-09-30 13:35:00|662.5|660.8|660.5|659.3|662.5|661|659.5|658.3|2077
1633009200000|2021-09-30 13:40:00|660.3|659|660.3|659|660.3|659|658.3|657|676
1633009500000|2021-09-30 13:45:00|660|658.8|660.3|659|660.8|659.5|659.3|658|810
1633009800000|2021-09-30 13:50:00|660|658.8|662.5|661.3|662.8|661.5|659.3|658|1525
1633010100000|2021-09-30 13:55:00|662.8|661.5|662.3|661|663.5|662.3|662|660.8|1574
1633010400000|2021-09-30 14:00:00|662|660.8|662|660.8|662.8|661.5|660.8|659.5|812
1633010700000|2021-09-30 14:05:00|662.3|661|663.5|662.3|663.5|662.3|660.8|659.3|846
1633011000000|2021-09-30 14:10:00|663.8|662.5|665.3|664|665.5|664.3|663.3|662|766
1633011300000|2021-09-30 14:15:00|665|663.8|664.8|663.5|665.5|664.3|664.3|663|614
1633011600000|2021-09-30 14:20:00|665|663.8|664.8|663.5|665.5|664.3|664.3|663|425
1633011900000|2021-09-30 14:25:00|665|663.8|665.5|664.3|666|664.8|664.8|663.5|1243
1633012200000|2021-09-30 14:30:00|665.3|664|664.8|663.5|665.5|664.3|663.3|662|499
1633012500000|2021-09-30 14:35:00|665|663.8|664.8|663.5|665.8|664.5|664.8|663.5|386
1633012800000|2021-09-30 14:40:00|665|663.8|665|663.8|665.5|664.3|664|662.8|915
1633013100000|2021-09-30 14:45:00|664.8|663.5|664|662.8|665|663.8|663.8|662.5|488
1633013400000|2021-09-30 14:50:00|664.3|663|663.5|662.3|665|663.8|663.5|662|802
1633013700000|2021-09-30 14:55:00|663.8|662.5|663.3|662|663.8|662.5|662.3|661|374
1633014000000|2021-09-30 15:00:00|663.5|661.8|669.8|668.5|670.3|669|663.3|661.8|2362
1633014300000|2021-09-30 15:05:00|670|668.8|673.3|672|674.8|673.5|669.5|668.3|2495
1633014600000|2021-09-30 15:10:00|673.5|672.3|673|671.8|673.8|672.5|671|669.5|1606
1633014900000|2021-09-30 15:15:00|673.3|672|676|674.8|676.8|675.5|673|671.8|1062
1633015200000|2021-09-30 15:20:00|676.3|675|676|674.5|676.5|675.3|674.3|673|2312
1633015500000|2021-09-30 15:25:00|675.8|674.8|676.3|675|677.5|676.3|675.8|674.5|3150
1633015800000|2021-09-30 15:30:00|676.5|675.3|674.5|673.3|677.5|676.3|674.3|673|2268
1633016100000|2021-09-30 15:35:00|674.8|673.5|674|672.8|675.5|674.3|673|671.8|859
1633016400000|2021-09-30 15:40:00|673.8|672.5|677.5|676.3|678.3|677|673.8|672.5|1009
1633016700000|2021-09-30 15:45:00|677.3|676|678|676.8|678.3|677|676.8|675.5|529
1633017000000|2021-09-30 15:50:00|678.3|677|679.3|677.8|679.3|678|677.8|676.5|519
1633017300000|2021-09-30 15:55:00|679|678|679.8|678.5|679.8|678.5|678.8|677.5|425
1633017600000|2021-09-30 16:00:00|680|678.8|679.5|678.3|680.5|679|678.8|677.5|426
1633017900000|2021-09-30 16:05:00|679.3|678|677.8|676.5|679.5|678.3|677.3|676|547
1633018200000|2021-09-30 16:10:00|678|676.8|677.5|676.3|678.5|677.3|677.3|676|327
1633018500000|2021-09-30 16:15:00|677.3|676|677.3|676|678|676.8|677.3|676|349
1633018800000|2021-09-30 16:20:00|677|675.8|677.3|676|677.5|676.3|677|675.5|347
1633019100000|2021-09-30 16:25:00|677.5|676.3|678|676.8|678.3|677|677.3|676|1165
1633019400000|2021-09-30 16:30:00|678.3|677|677.5|676.3|678.5|677.3|677.3|676|258
1633019700000|2021-09-30 16:35:00|677.8|676.5|680.3|679|680.5|679.3|677.8|676.5|611
1633020000000|2021-09-30 16:40:00|680.5|678.8|680|678.8|681|679.8|679.3|677.8|320
1633020300000|2021-09-30 16:45:00|679.8|678.5|680.8|679.5|680.8|679.5|679.8|678.5|70
1633020600000|2021-09-30 16:50:00|680.5|679.3|680.3|679|681|679.8|680|678.8|122
1633020900000|2021-09-30 16:55:00|680|678.8|680.3|679|680.5|679|679.3|678|172
1633021200000|2021-09-30 17:00:00|680.5|679.3|681.3|679.8|681.8|680.5|680.3|679|232
1633021500000|2021-09-30 17:05:00|681|680|681.5|680.3|682|680.8|681|679.8|103
1633021800000|2021-09-30 17:10:00|681.3|680|681.3|680|682|680.8|680.8|679.5|526
1633022100000|2021-09-30 17:15:00|681.5|680.3|678.8|677.5|682|680.8|674.8|673.3|3879
1633022400000|2021-09-30 17:20:00|678.5|677.3|675.3|674|678.5|677.3|675|673.5|742
1633022700000|2021-09-30 17:25:00|675.5|674.3|676.5|675.3|677|675.8|675|673.8|295
1633023000000|2021-09-30 17:30:00|676.3|675|673.5|672.3|676.5|675.3|673.5|672|4162
1633023300000|2021-09-30 17:35:00|673.8|672|673.8|672.5|674.8|673.5|673.3|672|610
1633023600000|2021-09-30 17:40:00|673.5|672.3|673|671.8|674|672.8|672.8|671.3|605
1633023900000|2021-09-30 17:45:00|672.8|671.5|672.8|671.5|673.3|672|672.3|671|654
1633024200000|2021-09-30 17:50:00|673|671.8|673|671.5|673.3|671.8|672|670.8|442
1633024500000|2021-09-30 17:55:00|672.8|671.8|673.5|672.3|673.8|672.5|672.8|671.5|415
1633024800000|2021-09-30 18:00:00|673.8|672.5|673.3|672|674.3|673|672.8|671.5|298
1633025100000|2021-09-30 18:05:00|673.5|672.3|673.3|672|673.8|672.3|672.5|671.3|1486
1633025400000|2021-09-30 18:10:00|673|671.8|674.3|673|674.3|673|672.8|671.5|178
1633025700000|2021-09-30 18:15:00|674|672.8|672.8|671.5|674.3|673|672.8|671.3|196
1633026000000|2021-09-30 18:20:00|673|671.8|673.5|672|673.5|672.3|672|670.8|231
1633026300000|2021-09-30 18:25:00|673.3|671.8|673.5|672|673.5|672.3|672.5|671.3|384
1633026600000|2021-09-30 18:30:00|673.3|672.3|674.5|673.3|674.5|673.3|673.3|672|153
1633026900000|2021-09-30 18:35:00|674.3|673|674.5|673.3|674.8|673.5|674.3|672.8|1036
1633027200000|2021-09-30 18:40:00|674.8|673.5|674|672.8|674.8|673.5|673.8|672.5|41
1633027500000|2021-09-30 18:45:00|674.3|672.5|673.5|672|674.3|672.8|673.3|672|33
1633027800000|2021-09-30 18:50:00|673.8|672.3|673|671.8|673.8|672.5|673|671.5|24
1633028100000|2021-09-30 18:55:00|672.8|671.5|672.3|671|673|671.8|672.3|671|26
1633028400000|2021-09-30 19:00:00|672|670.8|671.5|670.3|672.3|671|671.5|670|61
1633028700000|2021-09-30 19:05:00|671.8|670.5|671.5|670.3|671.8|670.5|671.5|670.3|12
1633029000000|2021-09-30 19:10:00|671.8|670.5|672|670.8|672.3|671|671.8|670.3|55
1633029300000|2021-09-30 19:15:00|672.3|671|673|671.8|673|671.8|672|670.8|61
1633029600000|2021-09-30 19:20:00|673.5|672|673|671.8|673.5|672.3|673|671.8|126
1633029900000|2021-09-30 19:25:00|673.3|672|673.8|672.3|673.8|672.5|673|671.8|25
1633030200000|2021-09-30 19:30:00|673.5|672.5|674.8|673.5|675|673.5|673.5|672.3|32
1633030500000|2021-09-30 19:35:00|675|673.8|674.8|673.5|675|673.8|674.8|673.5|31
1633030800000|2021-09-30 19:40:00|675|673.8|674.8|673.5|675|673.8|674.8|673.5|5
1633031100000|2021-09-30 19:45:00|674.5|673.3|674|672.8|674.8|673.5|674|672.8|38
1633031400000|2021-09-30 19:50:00|673.8|672.5|673.5|672.3|674|672.8|673.5|672.3|19
1633031700000|2021-09-30 19:55:00|673.8|672.5|672.8|671.5|674|672.5|672.8|671.5|36
1633032000000|2021-09-30 20:00:00|673|671.8|673.3|671.8|673.3|672|672.8|671.5|9
1633032300000|2021-09-30 20:05:00|673.5|672|673|671.8|673.5|672.3|673|671.8|5
1633032600000|2021-09-30 20:10:00|673.3|672|673.5|672.3|673.5|672.3|673|671.8|24
1633032900000|2021-09-30 20:15:00|673.3|672|673|671.8|673.5|672.3|673|671.5|122
1633033200000|2021-09-30 20:20:00|673.3|672|673|671.8|673.3|672|673|671.8|102
1633033500000|2021-09-30 20:25:00|672.8|671.5|672.5|671.3|672.8|671.5|672.5|671.3|96
1633033800000|2021-09-30 20:30:00|672.8|671.5|672.5|671.3|672.8|671.5|672.5|671.3|22
1633034100000|2021-09-30 20:35:00|672.8|671.5|673.3|672|673.3|672|672.8|671.3|23
1633034400000|2021-09-30 20:40:00|673|671.8|673.5|672.3|673.8|672.5|673|671.8|65
1633034700000|2021-09-30 20:45:00|673.8|672.5|674.5|673|674.5|673.3|673.5|672.3|58
1633035000000|2021-09-30 20:50:00|674.3|672.8|674|672.8|674.5|673.3|674|672.8|21
1633035300000|2021-09-30 20:55:00|674.3|672.5|673.5|672.3|674.3|672.5|673.5|672|38
1633035600000|2021-09-30 21:00:00|674.5|671.8|674.8|672.8|674.8|672.8|674.5|671.8|0
1633035900000|2021-09-30 21:05:00||673||673||673||673|0
1633036500000|2021-09-30 21:15:00|674.5|672|674.5|672|674.5|672|674.5|672|0
1633038300000|2021-09-30 21:45:00|674.3||674.3||674.3||674.3||0
1633050000000|2021-10-01 01:00:00|674.5|673.3|674|672.8|675|673.5|673.5|672.3|21
1633050300000|2021-10-01 01:05:00|674.3|672.5|672.8|671.5|674.3|672.5|672.8|671.5|9
1633050600000|2021-10-01 01:10:00|672.5|671.3|671.8|670.5|672.8|671.5|671.5|670.3|54
1633050900000|2021-10-01 01:15:00|672|670.8|672.3|671|672.8|671.3|671.8|670.5|11
1633051200000|2021-10-01 01:20:00|672.5|671.3|673|671.8|673.3|671.8|672.5|671.3|14
1633051500000|2021-10-01 01:25:00|673.3|672|673|671.5|673.5|672|673|671.5|3244
1633051800000|2021-10-01 01:30:00|672.8|671.3|672.8|671.3|673|671.5|672.5|671.3|10
1633052100000|2021-10-01 01:35:00|672.5|671.5|672.5|671.3|672.5|671.5|672|670.8|24
1633052400000|2021-10-01 01:40:00|672.3|671|672.5|671|672.5|671.3|672.3|670.8|6
1633052700000|2021-10-01 01:45:00|672.8|671.3|672.3|671|672.8|671.3|672.3|670.8|3
1633053000000|2021-10-01 01:50:00|672|670.8|672.3|671|672.3|671|672|670.8|5
1633053300000|2021-10-01 01:55:00|672|670.8|672|670.8|672.3|671|672|670.8|1
1633053600000|2021-10-01 02:00:00|672.3|671|672|670.8|672.5|671|672|670.8|0
1633053900000|2021-10-01 02:05:00|672.3|670.5|672.3|670.8|672.3|671|671.3|670|52
1633054200000|2021-10-01 02:10:00|672|671|671.8|670.5|672.3|671|671.3|670|11
1633054500000|2021-10-01 02:15:00|672|670.3|671.8|670.5|672.3|671|671.8|670.3|8
1633054800000|2021-10-01 02:20:00|671.5|670.3|671.8|670.5|672|670.5|671.3|670|13
1633055100000|2021-10-01 02:25:00|672|670.3|671.8|670.5|672|670.5|671.5|670.3|56
1633055400000|2021-10-01 02:30:00|672|670.3|671.8|670.5|672|670.5|671.8|670.3|0
1633055700000|2021-10-01 02:35:00|671.5|670.3|671.5|670.3|671.5|670.5|671.5|670.3|4
1633056000000|2021-10-01 02:40:00|671.8|670.5|672|670.8|672.3|670.8|671.5|670.3|7
1633056300000|2021-10-01 02:45:00|671.8|670.5|671.8|670.3|672|670.8|671.5|670.3|89
1633056600000|2021-10-01 02:50:00|671.5|670|671.3|670|671.8|670.3|671|669.8|221
1633056900000|2021-10-01 02:55:00|671|669.8|671|669.8|671.3|669.8|670.8|669.5|8
1633057200000|2021-10-01 03:00:00|671.3|670|671.3|670|671.5|670|671|669.8|7
1633057500000|2021-10-01 03:05:00|671|669.8|671|669.8|671.3|670|671|669.8|10
1633057800000|2021-10-01 03:10:00|671.3|670|670.8|669.5|671.3|670|670.8|669.5|15
1633058100000|2021-10-01 03:15:00|670.5|669.3|670.5|669.3|670.8|669.3|670.5|669.3|22
1633058400000|2021-10-01 03:20:00|670.8|669.5|671|669.8|671|669.8|670.5|669.3|5
1633058700000|2021-10-01 03:25:00|670.8|669.5|670.8|669.5|671|669.5|670.8|669.5|8
1633059000000|2021-10-01 03:30:00|670.5|669.3|671|669.5|671|669.5|670.5|669.3|10
1633059300000|2021-10-01 03:35:00|671.3|669.8|671|669.5|671.3|669.8|670.8|669.5|3
1633059600000|2021-10-01 03:40:00|670.8|669.8|671.5|670|672.3|670.8|670.8|669.8|6
1633059900000|2021-10-01 03:45:00|671.8|670.3|671.5|670|671.8|670.5|671.3|670|30
1633060200000|2021-10-01 03:50:00|671.3|670.3|671.8|670.5|671.8|670.5|671.3|670|16
1633060500000|2021-10-01 03:55:00|672|670.8|671.8|670.5|672|670.8|671.5|670.3|4
1633060800000|2021-10-01 04:00:00|672|670.8|672.3|670.8|672.5|671|671.8|670.8|9
1633061100000|2021-10-01 04:05:00|672|671|672.3|671|672.3|671|672|670.8|13
1633061400000|2021-10-01 04:10:00|672|670.8|672.3|671|672.3|671|672|670.8|33
1633061700000|2021-10-01 04:15:00|672.5|671.3|672.5|671.3|672.5|671.3|672.3|671|21
1633062000000|2021-10-01 04:20:00|672.3|671|672.3|671|672.5|671|672.3|670.8|37
1633062300000|2021-10-01 04:25:00|672|670.8|671.8|670.5|672|671|671.8|670.5|9
1633062600000|2021-10-01 04:30:00|672|670|671.5|670.3|672|670.5|671.3|670|109
1633062900000|2021-10-01 04:35:00|671.8|670.5|671.5|670.3|671.8|670.5|671.3|670|62
1633063200000|2021-10-01 04:40:00|671.3|670|671.3|669.8|671.5|670.3|671|669.8|3
1633063500000|2021-10-01 04:45:00|671|670|671.3|669.8|671.3|670|671|669.8|8
1633063800000|2021-10-01 04:50:00|671.5|670|671.3|670|671.5|670.3|671.3|670|3
1633064100000|2021-10-01 04:55:00|671|669.8|671|669.8|671|670|671|669.8|1
1633064400000|2021-10-01 05:00:00|671.3|669.5|670.8|669.5|671.3|669.5|670.8|669.3|5
1633064700000|2021-10-01 05:05:00|671|669.3|670.5|669.3|671|669.5|670.5|669.3|3
1633065000000|2021-10-01 05:10:00|670.8|669.5|671|669.8|671|669.8|670.5|669.5|21
1633065300000|2021-10-01 05:15:00|671.3|670|671.5|670.3|671.5|670.3|671|669.8|18
1633065600000|2021-10-01 05:20:00|671.3|670|671|669.8|671.3|670.3|670.8|669.5|7
1633065900000|2021-10-01 05:25:00|671.3|670|671.8|670.3|671.8|670.5|671|670|17
1633066200000|2021-10-01 05:30:00|671.5|670|671.5|670.3|671.8|670.3|671.5|670|3
1633066500000|2021-10-01 05:35:00|671.3|670|671.8|670.3|671.8|670.3|671.3|669.8|76
1633066800000|2021-10-01 05:40:00|671.5|670.5|671.8|670.5|672.3|671|671.5|670.5|22
1633067100000|2021-10-01 05:45:00|672|670.8|672|670.8|672.3|671|671.8|670.5|13
1633067400000|2021-10-01 05:50:00|672.3|670.5|671.8|670.5|672.3|670.8|671.8|670.5|2
1633067700000|2021-10-01 05:55:00|672|670.8|672.8|671.5|673|671.5|672|670.8|41
1633068000000|2021-10-01 06:00:00|673|671.8|673.5|672|673.8|672.5|673|671.8|62
1633068300000|2021-10-01 06:05:00|673.3|672.3|673.5|672.3|673.8|672.5|673.3|672|12
1633068600000|2021-10-01 06:10:00|673.3|672|673|671.8|673.3|672.3|672.8|671.5|57
1633068900000|2021-10-01 06:15:00|672.8|671.5|672.3|671|672.8|671.5|672|670.8|110
1633069200000|2021-10-01 06:20:00|672|670.8|671.8|670.3|672|670.8|671.3|670|142
1633069500000|2021-10-01 06:25:00|671.5|670.5|671.8|670.3|671.8|670.5|671.3|670|29
1633069800000|2021-10-01 06:30:00|671.5|670.5|671.5|670.3|672|670.5|671.3|670|57
1633070100000|2021-10-01 06:35:00|671.8|670.5|671.8|670.5|672|670.8|671.5|670|67
1633070400000|2021-10-01 06:40:00|672|670.8|672.5|671.3|672.8|671.5|672|670.5|103
1633070700000|2021-10-01 06:45:00|672.8|671.5|672.8|671.5|673|671.5|672.8|671.5|54
1633071000000|2021-10-01 06:50:00|672.5|671.3|671.8|670.5|672.8|671.3|671.8|670.3|76
1633071300000|2021-10-01 06:55:00|671.5|670.3|672|670.8|672.5|671.3|671.5|670.3|666
1633071600000|2021-10-01 07:00:00|672.3|670.5|670.8|669.5|672.3|670.5|670.5|669.3|399
1633071900000|2021-10-01 07:05:00|670.5|669.3|671.3|669.8|671.3|670|670.5|669.3|330
1633072200000|2021-10-01 07:10:00|671|670|671.3|670|671.3|670|670.5|669.3|418
1633072500000|2021-10-01 07:15:00|671|669.8|671.5|670.3|671.5|670.3|670.3|669|342
1633072800000|2021-10-01 07:20:00|671.8|670|670.5|669.3|671.8|670.3|670.5|669.3|474
1633073100000|2021-10-01 07:25:00|670.8|669.5|672|670.8|672|670.8|670.5|669|195
1633073400000|2021-10-01 07:30:00|671.8|670.5|671.3|670|671.8|670.8|670.8|669.5|188
1633073700000|2021-10-01 07:35:00|671.5|670.3|670|668.8|671.5|670.3|669.8|668.5|504
1633074000000|2021-10-01 07:40:00|669.8|668.5|669.3|668|670.3|669|669|667.5|16948
1633074300000|2021-10-01 07:45:00|669.5|668.3|669.5|668.3|669.5|668.3|668.3|667|280
1633074600000|2021-10-01 07:50:00|669.8|668.5|670.3|669|670.5|669.3|669.5|668.5|589
1633074900000|2021-10-01 07:55:00|670.5|669.3|670|668.8|671.5|670.3|670|668.8|383
1633075200000|2021-10-01 08:00:00|670.3|669|669.5|668.3|670.3|669|669.3|668|863
1633075500000|2021-10-01 08:05:00|669.8|668.5|669.5|668.3|670|668.8|668.8|667.5|551
1633075800000|2021-10-01 08:10:00|669.8|668|668.8|667.5|669.8|668.3|668.8|667.5|356
1633076100000|2021-10-01 08:15:00|669|667.8|669|667.5|669.3|668|667.8|666.5|345
1633076400000|2021-10-01 08:20:00|668.8|667.8|668.8|667.5|669|667.8|668.3|667|194
1633076700000|2021-10-01 08:25:00|668.5|667.3|670.5|669.3|670.8|669.5|668.3|667|1666
1633077000000|2021-10-01 08:30:00|670.8|669.5|669.3|668|670.8|669.5|669|667.8|919
1633077300000|2021-10-01 08:35:00|669|667.8|669|667.8|669.5|668.3|668.8|667.5|55
1633077600000|2021-10-01 08:40:00|668.8|667.5|669.8|668.5|669.8|668.5|668.8|667.5|191
1633077900000|2021-10-01 08:45:00|670|668.8|669|667.8|670|668.8|668.5|667.3|379
1633078200000|2021-10-01 08:50:00|669.3|668|669|667.8|669.5|668.3|668.5|667.3|183
1633078500000|2021-10-01 08:55:00|669.3|668|668.5|667.3|669.3|668|668.3|667|460
1633078800000|2021-10-01 09:00:00|668.3|667|670|668.8|670|668.8|668.3|667|262
1633079100000|2021-10-01 09:05:00|670.3|669|670|668.8|670.5|669|669.8|668.5|258
1633079400000|2021-10-01 09:10:00|670.3|669|670|668.8|670.5|669.3|670|668.5|181
1633079700000|2021-10-01 09:15:00|670.3|669|670|668.8|670.3|669|670|668.5|115
1633080000000|2021-10-01 09:20:00|670.3|669|670|668.8|670.5|669.3|670|668.8|128
1633080300000|2021-10-01 09:25:00|670.3|668.5|670.3|668.8|670.3|669|669.8|668.5|168
1633080600000|2021-10-01 09:30:00|670|669|670|668.8|670.5|669.3|670|668.8|85
1633080900000|2021-10-01 09:35:00|670.3|669|669|667.8|670.5|669.3|669|667.5|240
1633081200000|2021-10-01 09:40:00|669.3|668|669.5|668.3|669.8|668.3|669|667.8|110
1633081500000|2021-10-01 09:45:00|669.8|668.5|669.5|668.3|669.8|668.5|669.3|668|317
1633081800000|2021-10-01 09:50:00|669.3|668|668.8|667.5|669.5|668.3|668.5|667.3|867
1633082100000|2021-10-01 09:55:00|669|667.3|669.3|668|669.3|668|668.8|667.3|146
1633082400000|2021-10-01 10:00:00|669|667.8|669.5|668.3|670|668.8|669|667.8|125
1633082700000|2021-10-01 10:05:00|669.3|668|669|667.8|669.8|668.5|669|667.8|176
1633083000000|2021-10-01 10:10:00|668.8|667.5|669.8|668.5|669.8|668.5|668.8|667.5|176
1633083300000|2021-10-01 10:15:00|670|668.8|669.5|668.3|670|668.8|669.3|668|85
1633083600000|2021-10-01 10:20:00|669.3|668|669.8|668.5|669.8|668.5|669|667.8|57
1633083900000|2021-10-01 10:25:00|669.5|668.3|669.8|668.5|670|668.8|669.5|668.3|135
1633084200000|2021-10-01 10:30:00|670|668|669.5|668.3|670|668.8|669.3|668|1080
1633084500000|2021-10-01 10:35:00|669.3|668|669.3|668|669.5|668.3|669|667.8|623
1633084800000|2021-10-01 10:40:00|669|667.8|669|667.8|669.3|668|668.5|667.3|260
1633085100000|2021-10-01 10:45:00|668.8|667.5|668.5|667.3|669|667.8|668.5|667.3|133
1633085400000|2021-10-01 10:50:00|668.8|667|668.3|667|668.8|667.3|668|666.8|296
1633085700000|2021-10-01 10:55:00|668|666.8|669|667.8|669|667.8|668|666.8|218
1633086000000|2021-10-01 11:00:00|669.3|668|669.5|668.3|669.5|668.3|668.8|667.5|1584
1633086300000|2021-10-01 11:05:00|669.3|668|670.8|669.3|670.8|669.3|669.3|668|709
1633086600000|2021-10-01 11:10:00|670.5|669.5|672.3|671|672.3|671|670.5|669.3|319
1633086900000|2021-10-01 11:15:00|672|670.8|671.8|670.5|672.3|671|671.8|670.5|164
1633087200000|2021-10-01 11:20:00|672|670.8|671.3|670|672|670.8|671|669.8|254
1633087500000|2021-10-01 11:25:00|671.5|670.3|671.3|670|671.8|670.3|670.8|669.5|458
1633087800000|2021-10-01 11:30:00|671.5|670.3|672.3|671|672.8|671.5|671.5|670|495
1633088100000|2021-10-01 11:35:00|672|670.8|672.3|671|672.8|671.5|672|670.8|186
1633088400000|2021-10-01 11:40:00|672.5|671.3|672.5|671.3|672.8|671.5|672|670.8|164
1633088700000|2021-10-01 11:45:00|672.3|671|672.3|671|673|671.8|672.3|671|99
1633089000000|2021-10-01 11:50:00|672|670.8|671|669.8|672.3|671|670.8|669.5|267
1633089300000|2021-10-01 11:55:00|671.3|670|669.5|668.3|671.3|670|669.5|668.3|135
1633089600000|2021-10-01 12:00:00|669.3|668|669|667.8|669.8|668.5|669|667.8|261
1633089900000|2021-10-01 12:05:00|668.8|667.5|669|667.8|669.3|668|668.3|667|235
1633090200000|2021-10-01 12:10:00|669.3|667.5|670|668.8|670.3|669|669|667.5|316
1633090500000|2021-10-01 12:15:00|670.3|669|669.8|668.5|670.3|669|669.5|668|151
1633090800000|2021-10-01 12:20:00|669.5|668.3|669|667.8|669.8|668.5|668.5|667.3|451
1633091100000|2021-10-01 12:25:00|669.3|667.5|670|668.8|670.3|669|669|667.5|304
1633091400000|2021-10-01 12:30:00|669.8|668.5|669|667.8|669.8|668.5|668.8|667.5|282
1633091700000|2021-10-01 12:35:00|668.8|667.5|669|667.8|669.8|668.3|668.8|667.5|92
1633092000000|2021-10-01 12:40:00|668.8|667.5|670.8|669.5|670.8|669.5|668.8|667.5|300
1633092300000|2021-10-01 12:45:00|670.5|669.3|669|667.8|670.5|669.3|668.5|667.3|167
1633092600000|2021-10-01 12:50:00|668.8|667.5|669.3|668|669.8|668.5|668.8|667.5|129
1633092900000|2021-10-01 12:55:00|669.5|668.3|670.3|669|670.3|669|669.3|668|304
1633093200000|2021-10-01 13:00:00|670|668.8|670.5|669.3|670.8|669.5|668.5|667.3|1056
1633093500000|2021-10-01 13:05:00|670.8|669.5|670|668.8|671.8|670.5|669.5|668|493
1633093800000|2021-10-01 13:10:00|670.3|668.5|670|668.8|670.5|669.3|669.3|667.8|313
1633094100000|2021-10-01 13:15:00|670.3|669|672.5|671|672.5|671|669.8|668.5|695
1633094400000|2021-10-01 13:20:00|672.3|670.8|673|671.5|673.5|672.3|672.3|670.8|488
1633094700000|2021-10-01 13:25:00|672.8|671.8|672.8|671.5|673.5|672.3|672.3|671|388
1633095000000|2021-10-01 13:30:00|673|671.8|672.8|671.5|673.5|672.3|672.8|671.5|400
1633095300000|2021-10-01 13:35:00|673|671.8|674.5|673.3|674.8|673.5|672.8|671.5|809
1633095600000|2021-10-01 13:40:00|674.8|673.5|674.5|673.3|675|673.8|674.3|672.8|704
1633095900000|2021-10-01 13:45:00|674.3|673|675|673.8|675.3|674|674.3|673|483
1633096200000|2021-10-01 13:50:00|674.8|673.5|675.3|674|675.8|674.5|674.3|673|458
1633096500000|2021-10-01 13:55:00|675.5|674.3|674.5|673.3|675.5|674.3|674.5|673.3|301
1633096800000|2021-10-01 14:00:00|674.8|673.5|675.5|674.3|676.8|675.3|674.8|673.5|1047
1633097100000|2021-10-01 14:05:00|675.8|674.5|675.8|674.3|676.5|675.3|675.5|674.3|1168
1633097400000|2021-10-01 14:10:00|675.5|674.5|675|673.8|675.8|674.5|674.5|673.3|1105
1633097700000|2021-10-01 14:15:00|675.3|674|675|673.8|675.3|674|673.8|672.5|502
1633098000000|2021-10-01 14:20:00|675.3|674|673.8|672.5|675.5|674.3|673.8|672.3|385
1633098300000|2021-10-01 14:25:00|673.5|672.3|674.5|673|675.3|674|672.8|671.5|553
1633098600000|2021-10-01 14:30:00|674.3|673.3|673.5|672.3|675|673.8|672.8|671.5|726
1633098900000|2021-10-01 14:35:00|673.3|672|672.8|671.5|674|672.8|672.5|671.3|1269
1633099200000|2021-10-01 14:40:00|673|671.8|671.8|670.5|673.3|672|671.8|670.5|497
1633099500000|2021-10-01 14:45:00|672|670.8|671.3|669.8|672|670.8|670.8|669.5|409
1633099800000|2021-10-01 14:50:00|671.5|670|671|669.8|671.5|670.3|670.5|669.3|919
1633100100000|2021-10-01 14:55:00|670.8|669.5|671.5|670.3|672|670.8|670.8|669.5|663
1633100400000|2021-10-01 15:00:00|671.8|670.5|671|669.8|672.3|671|671|669.8|380
1633100700000|2021-10-01 15:05:00|671.3|670|670.5|669.3|671.5|670.3|670.3|669|3987
1633101000000|2021-10-01 15:10:00|670.3|669|672|670.8|672.3|671|669.5|668|484
1633101300000|2021-10-01 15:15:00|672.3|671|672|670.5|672.3|671|671|669.8|363
1633101600000|2021-10-01 15:20:00|671.8|670.8|672.8|671.5|673|671.8|671.5|670.3|577
1633101900000|2021-10-01 15:25:00|673|671.8|673.8|672.5|673.8|672.5|673|671.8|1490
1633102200000|2021-10-01 15:30:00|673.5|672.3|674.5|673|674.8|673.5|673|671.8|1063
1633102500000|2021-10-01 15:35:00|674.3|673.3|673.8|672.5|674.5|673.3|673.8|672.5|723
1633102800000|2021-10-01 15:40:00|674|672.8|674.5|673.3|674.5|673.3|673.8|672.3|361
1633103100000|2021-10-01 15:45:00|674.3|673|675|673.8|675|673.8|673.8|672.5|189
1633103400000|2021-10-01 15:50:00|675.3|674|674.8|673.5|675.3|674|674.8|673.5|337
1633103700000|2021-10-01 15:55:00|675|673.3|674.3|673|675|673.3|673.8|672.5|701
1633104000000|2021-10-01 16:00:00|674|672.8|674.3|673|674.5|673.3|673.8|672.5|230
1633104300000|2021-10-01 16:05:00|674|672.8|674|672.8|674.3|673|673.5|672.3|348
1633104600000|2021-10-01 16:10:00|673.8|672.5|673.8|672.5|674|672.8|673.3|672|191
1633104900000|2021-10-01 16:15:00|674|672.8|674.3|673|674.5|673.3|673.8|672.5|322
1633105200000|2021-10-01 16:20:00|674.5|673.3|675|673.8|675|673.8|674.3|673|173
1633105500000|2021-10-01 16:25:00|674.8|673.5|675|673.8|675|673.8|674.8|673.5|364
1633105800000|2021-10-01 16:30:00|675.3|674|675|673.8|675.3|674|674.8|673.5|169
1633106100000|2021-10-01 16:35:00|675.3|674|676.3|675|676.3|675|675|673.8|191
1633106400000|2021-10-01 16:40:00|676|674.8|676.5|675.3|676.5|675.3|676|674.8|129
1633106700000|2021-10-01 16:45:00|676.8|675.5|675.8|674.5|677.3|676|675.8|674.5|333
1633107000000|2021-10-01 16:50:00|675.5|674.3|676.3|675|676.3|675|675.5|674.3|121
1633107300000|2021-10-01 16:55:00|676.5|675.3|677|675.8|677|675.8|676.3|675|174
1633107600000|2021-10-01 17:00:00|676.8|675.5|677.3|676|677.3|676|676.8|675.5|120
1633107900000|2021-10-01 17:05:00|677|675.8|677.5|676.3|677.5|676.3|677|675.8|231
1633108200000|2021-10-01 17:10:00|677.8|676.5|677|675.8|678|676.8|677|675.8|1700
1633108500000|2021-10-01 17:15:00|677.3|676|677.5|676.3|677.5|676.3|676.8|675.5|316
1633108800000|2021-10-01 17:20:00|677.8|676.5|678.3|677|678.5|677.3|677.5|676.3|303
1633109100000|2021-10-01 17:25:00|678.5|677.3|678.8|677.5|678.8|677.5|678.5|677.3|277
1633109400000|2021-10-01 17:30:00|679|677.8|679.3|678|679.5|678.3|678.8|677.5|2343
1633109700000|2021-10-01 17:35:00|679.5|678.3|679.8|678.5|679.8|678.5|679|677.8|515
1633110000000|2021-10-01 17:40:00|679.5|678.3|680.5|679.3|680.5|679.3|679.5|678.3|296
1633110300000|2021-10-01 17:45:00|680.3|679|680.3|679|680.5|679.3|680.3|679|189
1633110600000|2021-10-01 17:50:00|680.5|679.3|681.5|680.3|681.8|680.5|680.3|679|734
1633110900000|2021-10-01 17:55:00|681.8|680.5|682.5|681.3|682.5|681.3|681.5|680.5|685
1633111200000|2021-10-01 18:00:00|682.8|681.5|682|680.8|682.8|681.5|682|680.8|114
1633111500000|2021-10-01 18:05:00|682.3|681|682|680.8|682.5|681.3|681.3|680|340
1633111800000|2021-10-01 18:10:00|682.3|681|681.8|680.5|682.3|681|681.5|680.3|161
1633112100000|2021-10-01 18:15:00|682|680.8|681.8|680.5|682.5|681.3|681.5|680.3|161
1633112400000|2021-10-01 18:20:00|681.5|680.3|682.3|681|682.3|681|681.5|680.3|91
1633112700000|2021-10-01 18:25:00|682.5|681.3|682|680.8|683.5|682|681.8|680.5|412
1633113000000|2021-10-01 18:30:00|681.8|680.5|681|679.8|682|680.8|681|679.8|253
1633113300000|2021-10-01 18:35:00|681.3|679.5|681.5|680.3|681.5|680.3|681|679.5|138
1633113600000|2021-10-01 18:40:00|681.3|680|681.5|680.3|681.8|680.5|681.3|680|132
1633113900000|2021-10-01 18:45:00|681.3|680|681.5|680.3|681.5|680.3|681.3|680|60
1633114200000|2021-10-01 18:50:00|681.3|680|681.3|680|681.3|680|681|679.8|37
1633114500000|2021-10-01 18:55:00|681.5|680.3|681.3|680|681.5|680.3|681.3|680|159
1633114800000|2021-10-01 19:00:00|681.5|679.8|680.8|679.5|681.5|680|680.8|679.5|256
1633115100000|2021-10-01 19:05:00|681|679.8|681|679.5|681.3|679.8|680.8|679.5|124
1633115400000|2021-10-01 19:10:00|680.8|679.8|681|679.8|681|679.8|680.8|679.8|3
1633115700000|2021-10-01 19:15:00|681.3|680|680.8|679.5|681.3|680|680.8|679.5|27
1633116000000|2021-10-01 19:20:00|680.5|679.3|680.8|679.5|680.8|679.5|680.5|679.3|14
1633116300000|2021-10-01 19:25:00|681|679.8|680.8|679.5|681|679.8|680.5|679.3|71
1633116600000|2021-10-01 19:30:00|680.5|679.3|680.8|679.5|680.8|679.5|680.5|679.3|12
1633116900000|2021-10-01 19:35:00|681|679.8|680.8|679.5|681|679.8|680.8|679.5|26
1633117200000|2021-10-01 19:40:00|681|679.3|681|679.8|681|679.8|680.8|679.3|27
1633117500000|2021-10-01 19:45:00||679.5||679.8||679.8||679.5|31
1633117800000|2021-10-01 19:50:00|681.3|680|681.3|680|681.5|680.3|681|679.8|38
1633118100000|2021-10-01 19:55:00|681.5|680.3|681.5|680.3|681.5|680.3|681.3|680|26
1633118400000|2021-10-01 20:00:00|681.3|680|681.3|680|681.5|680.3|681.3|680|20
1633118700000|2021-10-01 20:05:00|681.5||681.3||681.5||681.3||17
1633119000000|2021-10-01 20:10:00|681.5|679.8|681.3|680|681.5|680|681.3|679.8|3
1633119300000|2021-10-01 20:15:00|681.5|679.8|681.5|680.3|681.5|680.3|681.5|679.8|19
1633119600000|2021-10-01 20:20:00|681.3|680|681.3|680|681.5|680|681.3|680|12
1633119900000|2021-10-01 20:25:00|681|679.8|681|679.8|681.3|680|681|679.8|17
1633120200000|2021-10-01 20:30:00||679.5||679.8||679.8||679.5|4
1633120500000|2021-10-01 20:35:00|680.8|679.5|681.3|680|681.3|680|680.8|679.5|7
1633120800000|2021-10-01 20:40:00|681|679.8|681.5|680.3|681.5|680.3|681|679.8|14
1633121100000|2021-10-01 20:45:00|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.5|86
1633121400000|2021-10-01 20:50:00|681.5|680.3|681.3|680|681.8|680.5|681.3|680|47
1633121700000|2021-10-01 20:55:00|681.5|680.3|681.5|679.5|681.5|680.3|681.3|679.5|59
1633309200000|2021-10-04 01:00:00|679.3|678|679.3|678|680|678.8|679.3|678|12
1633309500000|2021-10-04 01:05:00|679|677.8|679.3|678|679.3|678|679|677.5|8
1633309800000|2021-10-04 01:10:00|679|677.8|679.5|678.3|679.8|678.3|679|677.8|3
1633310100000|2021-10-04 01:15:00|679.8|678.5|679.8|678.5|679.8|678.5|679.5|678.3|3
1633310400000|2021-10-04 01:20:00|680|678.8|680.3|679|680.5|679.3|679.8|678.5|3554
1633310700000|2021-10-04 01:25:00|680.5|678.8|680.8|679.5|681|679.5|680.5|678.8|11
1633311000000|2021-10-04 01:30:00|680.5|679.3|680.5|679.3|680.8|679.5|680.5|679.3|2
1633311300000|2021-10-04 01:35:00|680.8|679.5|680.5|679.3|680.8|679.5|680.3|679|18
1633311600000|2021-10-04 01:40:00|680.3|679|679.8|678.5|680.5|679.3|679.5|678.3|59
1633311900000|2021-10-04 01:45:00|680.3|678.3|680|678.8|680.3|679|680|678.3|18
1633312200000|2021-10-04 01:50:00|679.8|678.5|679|677.5|679.8|678.5|678.8|677.5|41
1633312500000|2021-10-04 01:55:00|678.8|677.8|679.3|678|679.3|678|678.8|677.8|8
1633312800000|2021-10-04 02:00:00|679|677.8|679.3|678|679.3|678|679|677.8|3
1633313100000|2021-10-04 02:05:00|679.5|678.3|680|678.8|680.3|679|679.3|678|236
1633313400000|2021-10-04 02:10:00|680.3|679|680.5|679|680.5|679.3|680|678.8|10
1633313700000|2021-10-04 02:15:00|680.3|679.3|680.5|679.3|680.5|679.3|680.3|679|9
1633314000000|2021-10-04 02:20:00|680.3|679|680.3|679|680.5|679.3|680|678.8|77
1633314300000|2021-10-04 02:25:00|680|678.8|680.3|678.8|680.5|679.3|680|678.5|34
1633314600000|2021-10-04 02:30:00|680.5|679|680.3|679|680.5|679.3|680.3|678.8|6
1633314900000|2021-10-04 02:35:00|680|678.8|680.5|679.3|680.5|679.3|680|678.8|4
1633315200000|2021-10-04 02:40:00|680.3|679|680.5|679.3|680.8|679.3|680.3|679|4
1633315500000|2021-10-04 02:45:00|680.3|679|680.5|679.3|680.5|679.3|680.3|679|19
1633315800000|2021-10-04 02:50:00|680.3|679|680.5|679|680.5|679.3|680.3|679|14
1633316100000|2021-10-04 02:55:00|680.3|679.3|680.3|679|680.5|679.3|680.3|679|0
1633316400000|2021-10-04 03:00:00|680.5|679.3|680.3|679|680.5|679.3|680.3|679|7
1633316700000|2021-10-04 03:05:00|680|678.8|680|678.8|680.3|679|679.8|678.5|8
1633317000000|2021-10-04 03:10:00|679.8|678.5|679.5|678.3|680|678.8|679.5|678.3|23
1633317300000|2021-10-04 03:15:00|679.8|678.5|679.8|678.5|679.8|678.5|679.5|678.3|48
1633317600000|2021-10-04 03:20:00|679.5|678.3|679.8|678.3|679.8|678.5|679.5|678.3|2
1633317900000|2021-10-04 03:25:00|679.5|678.5|679.5|678.3|679.8|678.5|679.5|678.3|16
1633318200000|2021-10-04 03:30:00|680|678.5|680.5|679.3|680.8|679.3|679.8|678.5|63
1633318500000|2021-10-04 03:35:00|680.3|679|680.5|679.3|680.5|679.3|680.3|679|3
1633318800000|2021-10-04 03:40:00|680.8|679.5|680.3|679|680.8|679.5|680.3|679|1
1633319100000|2021-10-04 03:45:00|680.5|679.3|680.3|679|680.5|679.3|680|678.8|21
1633319400000|2021-10-04 03:50:00|680|678.8|680|678.8|680.3|679|680|678.5|0
1633319700000|2021-10-04 03:55:00|679.8|678.5|680|678.5|680|678.8|679.8|678.5|4
1633320000000|2021-10-04 04:00:00|679.8|678.8|679.8|678.5|680|678.8|679.8|678.5|0
1633320300000|2021-10-04 04:05:00|680|678.8|680|678.5|680|678.8|679.8|678.3|4
1633320600000|2021-10-04 04:10:00|679.8|678.3|679.8|678.3|680|678.5|679.8|678.3|2
1633320900000|2021-10-04 04:15:00|680|678.5|680|678.8|680|678.8|679.8|678.3|10
1633321200000|2021-10-04 04:20:00|679.8|678.5|679.8|678.5|680.3|679|679.8|678.5|18
1633321500000|2021-10-04 04:25:00|680|678.3|679.3|678|680|678.3|679|677.8|121
1633321800000|2021-10-04 04:30:00|679|677.8|679.5|678|679.5|678.3|679|677.8|48
1633322100000|2021-10-04 04:35:00|679.3|678.3|679.8|678.3|679.8|678.5|679|677.8|1
1633322400000|2021-10-04 04:40:00|679.5|678|679.5|678.3|679.8|678.3|679.5|678|11
1633322700000|2021-10-04 04:45:00|679.8|678|679.8|678.5|680|678.8|679.5|678|5
1633323000000|2021-10-04 04:50:00|680|678.8|680|678.8|680|678.8|679.8|678.5|3
1633323300000|2021-10-04 04:55:00|680.3|679|680|678.8|680.3|679|680|678.8|2
1633323600000|2021-10-04 05:00:00|680.3|679|680.5|679.3|680.8|679.5|680.3|679|84
1633323900000|2021-10-04 05:05:00|680.8|679.5|681|679.8|681|679.8|680.8|679.3|12
1633324200000|2021-10-04 05:10:00|681.3|680|681.3|679.8|681.3|680|680.8|679.5|8
1633324500000|2021-10-04 05:15:00|681|680|681|679.8|681.3|680|681|679.8|7
1633324800000|2021-10-04 05:20:00|681.3|680|681.3|680|681.5|680.3|681.3|679.8|1
1633325100000|2021-10-04 05:25:00|681.5|679.8|681.3|680|681.5|680|681.3|679.8|3
1633325400000|2021-10-04 05:30:00|681.5|680.3|681|679.8|681.5|680.3|681|679.8|62
1633325700000|2021-10-04 05:35:00|681.3||681||681.3||681||7
1633326000000|2021-10-04 05:40:00|680.8|679.5|680.5|679.3|681|679.8|680.5|679.3|92
1633326300000|2021-10-04 05:45:00|680.3|679|680.5|679.3|680.5|679.3|680.3|679|8
1633326600000|2021-10-04 05:50:00|680.8|679.5|680.8|679.5|681.3|679.8|680.5|679.3|3
1633326900000|2021-10-04 05:55:00|680.5|679.3|680.5|679.3|680.8|679.5|680.3|679|4
1633327200000|2021-10-04 06:00:00|680.3|679|680|678.8|680.5|679.3|679.8|678.5|114
1633327500000|2021-10-04 06:05:00|679.8|678.5|680|678.8|680|678.8|679.5|678|39
1633327800000|2021-10-04 06:10:00|679.8|678.5|679.5|678.3|680|678.8|679|677.8|56
1633328100000|2021-10-04 06:15:00|679.3|678|679.3|678|679.5|678.3|679|677.8|65
1633328400000|2021-10-04 06:20:00|679|677.8|678.8|677.5|679.5|678.3|678.5|677.3|1063
1633328700000|2021-10-04 06:25:00|679|677.8|679|677.8|679.3|678|678.8|677.5|85
1633329000000|2021-10-04 06:30:00|679.3|678|679|677.8|679.3|678|679|677.5|19
1633329300000|2021-10-04 06:35:00|679.3|678|679|677.8|679.3|678|679|677.8|29
1633329600000|2021-10-04 06:40:00|679.3|678|678.8|677.5|679.3|678|678.8|677.5|52
1633329900000|2021-10-04 06:45:00|679|677.8|678.8|677.5|679|677.8|678.8|677.5|25
1633330200000|2021-10-04 06:50:00|678.5|677.3|679|677.8|679.3|678|678.5|677.3|24
1633330500000|2021-10-04 06:55:00|679.3|678|679|677.8|679.3|678|679|677.8|62
1633330800000|2021-10-04 07:00:00|678.8|677.5|679.3|678|679.3|678|678|676.8|471
1633331100000|2021-10-04 07:05:00|679.5|678.3|679|677.8|679.8|678.5|678.5|677.3|245
1633331400000|2021-10-04 07:10:00|678.8|677.5|678.8|677.5|679.3|678|678.5|677.3|1067
1633331700000|2021-10-04 07:15:00|678.5|677.3|678.5|677.3|678.8|677.5|678|676.8|243
1633332000000|2021-10-04 07:20:00|678.8|677.5|678.3|677|678.8|677.5|678.3|677|108
1633332300000|2021-10-04 07:25:00|678|676.8|678|676.8|678.3|677|677.8|676.5|167
1633332600000|2021-10-04 07:30:00|677.8|676.5|677.8|676.5|678|676.8|677.5|676.3|728
1633332900000|2021-10-04 07:35:00|677.5|676.3|678.3|677|678.3|677|677.5|676.3|68
1633333200000|2021-10-04 07:40:00|678|676.8|678|676.8|678.3|677|677.8|676.5|130
1633333500000|2021-10-04 07:45:00|677.8|676.5|678.5|677.3|678.5|677.3|677.8|676.5|177
1633333800000|2021-10-04 07:50:00|678.3|677|680|678.8|680.3|679|678.3|677|352
1633334100000|2021-10-04 07:55:00|680.3|679|680.8|679.3|680.8|679.5|679.3|678|379
1633334400000|2021-10-04 08:00:00|681|679.5|682|680.8|682.3|681|680.5|679.3|679
1633334700000|2021-10-04 08:05:00|682.3|681|682.3|681|682.8|681.5|681.8|680.5|226
1633335000000|2021-10-04 08:10:00|682.5|681.3|682.3|681|682.8|681.5|682.3|681|139
1633335300000|2021-10-04 08:15:00|682.5|681.3|683|681.8|683|681.8|682.3|681|642
1633335600000|2021-10-04 08:20:00|683.3|682|683|681.8|683.3|682|682.8|681.5|663
1633335900000|2021-10-04 08:25:00|682.8|681.5|682.3|681|683.3|681.8|682.3|681|1232
1633336200000|2021-10-04 08:30:00|682|680.8|681.5|680.3|682.3|681|681.3|680|573
1633336500000|2021-10-04 08:35:00|681.3|680|681|679.8|681.5|680.3|681|679.8|217
1633336800000|2021-10-04 08:40:00|681.3|680|681.5|680.3|682.3|681|681.3|680|223
1633337100000|2021-10-04 08:45:00|681.3|680|681|679.8|681.5|680.3|681|679.8|342
1633337400000|2021-10-04 08:50:00|681.3|680|681.3|680|681.8|680.5|681|679.8|283
1633337700000|2021-10-04 08:55:00|681|679.8|681.8|680.5|682|680.5|681|679.8|174
1633338000000|2021-10-04 09:00:00|681.5|680.3|681.8|680.5|682|680.8|681.5|680|201
1633338300000|2021-10-04 09:05:00|682|680.3|682|680.8|682|680.8|681.8|680.3|95
1633338600000|2021-10-04 09:10:00|681.8|680.5|682.3|681|682.5|681.3|681.8|680.5|418
1633338900000|2021-10-04 09:15:00|682.5|681.3|682|680.8|682.5|681.3|681.8|680.5|255
1633339200000|2021-10-04 09:20:00|682.3|681|681.5|680.3|682.3|681|681.5|680.3|178
1633339500000|2021-10-04 09:25:00|681.3|680|681.5|680.3|681.8|680.5|681.3|680|179
1633339800000|2021-10-04 09:30:00|681.3|680|681.5|680.3|682|680.8|681.3|680|172
1633340100000|2021-10-04 09:35:00|681.8|680.5|682|680.8|682.5|681.3|681.5|680.3|255
1633340400000|2021-10-04 09:40:00|682.3|681|682.3|681|682.5|681.3|682|680.8|265
1633340700000|2021-10-04 09:45:00|682|680.8|683|681.5|683|681.8|682|680.8|244
1633341000000|2021-10-04 09:50:00|682.8|681.8|683|681.8|683.3|682|682.8|681.5|102
1633341300000|2021-10-04 09:55:00|683.3|682|683|681.8|683.3|682|682.8|681.5|72
1633341600000|2021-10-04 10:00:00|682.8|681.5|682.8|681.5|683.3|682|682.8|681.5|87
1633341900000|2021-10-04 10:05:00|683|681.8|683.8|682.5|683.8|682.5|683|681.8|362
1633342200000|2021-10-04 10:10:00|684|682.3|683.8|682.5|684.3|682.8|683.5|682.3|227
1633342500000|2021-10-04 10:15:00|684|682.8|683.5|682.3|684|682.8|683.3|682|15538
1633342800000|2021-10-04 10:20:00|683.3|682|683|681.8|683.5|682.3|682.8|681.5|10528
1633343100000|2021-10-04 10:25:00|683.3|682|683|681.8|683.3|682|683|681.8|95
1633343400000|2021-10-04 10:30:00|683.3|682|682.8|681.5|683.3|682|682.8|681.5|1043
1633343700000|2021-10-04 10:35:00|683|681.8|683.3|682|683.3|682|682.8|681.5|101
1633344000000|2021-10-04 10:40:00|683.5|682.3|683|681.5|683.5|682.3|682.8|681.5|232
1633344300000|2021-10-04 10:45:00|682.8|681.3|682.8|681.5|683|681.8|682.5|681.3|871
1633344600000|2021-10-04 10:50:00|682.5|681.3|683|681.8|683.3|682|682.5|681.3|439
1633344900000|2021-10-04 10:55:00|683.3|682|683.3|682|683.5|682.3|683|681.8|79
1633345200000|2021-10-04 11:00:00|683|681.8|682.8|681.5|683.3|682|682.8|681.5|236
1633345500000|2021-10-04 11:05:00|683|681.8|683|681.8|683.3|682|682.8|681.5|92
1633345800000|2021-10-04 11:10:00|683.3|682|684|682.8|684.3|683|683|681.8|158
1633346100000|2021-10-04 11:15:00|684.3|683|684.3|683|684.5|683.3|684|682.8|901
1633346400000|2021-10-04 11:20:00|684|682.8|683.8|682.5|684.3|683|683.8|682.5|174
1633346700000|2021-10-04 11:25:00|684|682.8|683.3|681.8|684|682.8|682.8|681.5|773
1633347000000|2021-10-04 11:30:00|683|682|683.3|682|683.5|682|683|681.8|602
1633347300000|2021-10-04 11:35:00|683.5|682.3|683.3|682|683.5|682.3|683.3|682|91
1633347600000|2021-10-04 11:40:00|683|681.8|682.8|681.5|683|681.8|682.8|681.5|110
1633347900000|2021-10-04 11:45:00|682.5|681.3|682.8|681.3|682.8|681.5|682.5|681.3|95
1633348200000|2021-10-04 11:50:00|682.5|681.5|682.3|681|682.8|681.5|681.8|680.5|5211
1633348500000|2021-10-04 11:55:00|682|680.8|682.3|681|682.8|681.5|682|680.8|215
1633348800000|2021-10-04 12:00:00|682.5|681.3|682.5|681.3|682.5|681.3|682|680.8|171
1633349100000|2021-10-04 12:05:00|682.3|681|682.5|681.3|682.8|681.5|682|680.8|273
1633349400000|2021-10-04 12:10:00|682.3|681|682.3|681|682.5|681.3|682|680.8|1698
1633349700000|2021-10-04 12:15:00|682.5|681.3|682.8|681.5|683|681.8|682.3|681|2676
1633350000000|2021-10-04 12:20:00|682.5|681.3|682.3|681|682.5|681.3|681.5|680.3|733
1633350300000|2021-10-04 12:25:00|682.5|681.3|682.8|681.5|683|681.8|682.5|681|186
1633350600000|2021-10-04 12:30:00|683|681.8|683.3|682|683.5|682.3|682.8|681.5|375
1633350900000|2021-10-04 12:35:00|683.5|682.3|683|681.8|683.5|682.3|683|681.5|138
1633351200000|2021-10-04 12:40:00|683.3|682|685.3|684|685.3|684|683.3|681.8|210
1633351500000|2021-10-04 12:45:00|685|683.8|686|684.8|686.3|685|685|683.8|828
1633351800000|2021-10-04 12:50:00|686.3|685|689.3|688|691|689.8|685.8|684.5|1645
1633352100000|2021-10-04 12:55:00|689.5|688.3|691.3|690|691.8|690.5|689|687.8|1052
1633352400000|2021-10-04 13:00:00|691.5|689.8|693|691.5|693.5|692.3|691.5|689.8|1135
1633352700000|2021-10-04 13:05:00|692.8|691.8|692|690.8|693|691.8|690|688.8|779
1633353000000|2021-10-04 13:10:00|692.3|691|692|690.8|693.5|692.3|692|690.5|837
1633353300000|2021-10-04 13:15:00|692.3|690.5|692.5|691.3|693.3|692|692|690.5|377
1633353600000|2021-10-04 13:20:00|692.3|691|693|691.5|693.3|692|692|690.5|570
1633353900000|2021-10-04 13:25:00|692.8|691.3|691.5|690.3|693.3|691.8|691.5|690.3|3573
1633354200000|2021-10-04 13:30:00|691.8|690.5|693.3|692|693.5|692.3|691.5|690.3|516
1633354500000|2021-10-04 13:35:00|693.5|692.3|693.5|692.3|693.5|692.3|692.8|691.3|535
1633354800000|2021-10-04 13:40:00|693.8|692.5|696.3|695|696.3|695|693|691.8|2629
1633355100000|2021-10-04 13:45:00|696.5|695.3|699.5|698|700|698.8|696.3|695|2940
1633355400000|2021-10-04 13:50:00|699.3|697.8|700.5|699.3|701|699.8|697.5|696.3|1107
1633355700000|2021-10-04 13:55:00|700.3|699|700.3|699|702|700.8|699.8|698.5|2155
1633356000000|2021-10-04 14:00:00|700|698.8|698.3|696.8|700.3|698.8|697.5|696.3|1381
1633356300000|2021-10-04 14:05:00|698.5|697|698.8|697.5|699.3|697.8|697.5|696.3|333
1633356600000|2021-10-04 14:10:00|698.5|697.3|699|697.8|699.3|698|698|696.8|315
1633356900000|2021-10-04 14:15:00|698.8|697.5|698|696.8|700|698.8|697.8|696.5|1003
1633357200000|2021-10-04 14:20:00|697.8|696.5|696.5|695.3|698.8|697.5|696.5|695.3|710
1633357500000|2021-10-04 14:25:00|696.8|695.5|698.3|697|699|697.8|696.8|695.5|653
1633357800000|2021-10-04 14:30:00|698.5|697.3|700.5|699.3|700.8|699.5|698.5|697.3|1063
1633358100000|2021-10-04 14:35:00|700.8|699.5|700.5|699.3|701|699.5|699|697.8|1424
1633358400000|2021-10-04 14:40:00|700.3|699|700.8|699.5|701.8|700.5|700.3|699|953
1633358700000|2021-10-04 14:45:00|701|699.8|701.5|700.3|701.8|700.5|700.8|699.5|457
1633359000000|2021-10-04 14:50:00|701.3|700|698.5|697.3|701.5|700.3|698.5|697.3|503
1633359300000|2021-10-04 14:55:00|698.8|697.5|701.5|700.3|701.8|700.5|698.8|697.5|877
1633359600000|2021-10-04 15:00:00|701.3|700|700.5|699.3|701.3|700|699|697.8|688
1633359900000|2021-10-04 15:05:00|700.8|699.5|699.8|698.5|701|699.8|699.3|698|301
1633360200000|2021-10-04 15:10:00|700|698.8|700.3|698.8|700.8|699.5|699.8|698.5|414
1633360500000|2021-10-04 15:15:00|700|699|699|697.8|700.3|699|698.8|697.5|288
1633360800000|2021-10-04 15:20:00|698.8|697.5|698.8|697.3|699.8|698.5|698.3|697|527
1633361100000|2021-10-04 15:25:00|698.5|697.5|698.8|697.5|698.8|697.5|698|696.8|1499
1633361400000|2021-10-04 15:30:00|698.5|697.3|699.8|698.5|700.3|699|698.5|697.3|1511
1633361700000|2021-10-04 15:35:00|700|698.8|699.8|698.5|700.3|699|699.5|698.3|449
1633362000000|2021-10-04 15:40:00|699.5|698.3|698.3|697|700|698.8|698.3|697|451
1633362300000|2021-10-04 15:45:00|698|696.8|697.5|696.3|698.5|697.3|697|695.8|432
1633362600000|2021-10-04 15:50:00|697.8|696.5|698|696.8|698.8|697.5|697.8|696.5|355
1633362900000|2021-10-04 15:55:00|698.3|697|698.8|697.5|698.8|697.5|698|696.8|205
1633363200000|2021-10-04 16:00:00|698.5|697.3|697.5|696.3|698.8|697.5|697.5|696.3|291
1633363500000|2021-10-04 16:05:00|697.8|696.5|697.3|696|698|696.8|696.8|695.5|249
1633363800000|2021-10-04 16:10:00|697.5|696.3|698|696.8|698|696.8|697.3|695.8|165
1633364100000|2021-10-04 16:15:00|698.3|697|698.8|697.5|699.3|697.8|698.3|696.8|300
1633364400000|2021-10-04 16:20:00|698.5|697.3|699.5|698.3|699.5|698.3|698.3|697|202
1633364700000|2021-10-04 16:25:00|699.8|698.5|699.5|698.3|700.3|699|699.3|698|368
1633365000000|2021-10-04 16:30:00|699.8|698.5|699.5|698.3|700.3|698.8|699.3|698|162
1633365300000|2021-10-04 16:35:00|699.8|698.5|699.3|698|699.8|698.5|699.3|698|169
1633365600000|2021-10-04 16:40:00|699.5|698.3|699.8|698.5|700|698.8|699|697.5|222
1633365900000|2021-10-04 16:45:00|700|698.8|700.8|699.5|701|699.8|699.8|698.5|550
1633366200000|2021-10-04 16:50:00|701|699.8|701|699.8|701|699.8|700|698.8|195
1633366500000|2021-10-04 16:55:00|700.8|699.5|701|699.8|701.3|700|700.8|699.5|123
1633366800000|2021-10-04 17:00:00|700.8|699.5|699.3|698|701|699.5|699.3|698|342
1633367100000|2021-10-04 17:05:00|699.5|698.3|699.8|698.5|700|698.8|699.3|698|136
1633367400000|2021-10-04 17:10:00|700|698.8|700.5|699.3|700.5|699.3|699.5|698.3|126
1633367700000|2021-10-04 17:15:00|700.8|699.5|701.3|700|701.8|700.5|700.8|699.5|629
1633368000000|2021-10-04 17:20:00|701|699.8|700.8|699.5|701.5|700.3|700.8|699.5|193
1633368300000|2021-10-04 17:25:00|701|699.8|700.8|699.5|701|699.8|700.5|699.3|73
1633368600000|2021-10-04 17:30:00|701|699.8|701.3|700|701.3|700|700.8|699.5|82
1633368900000|2021-10-04 17:35:00|701.5|700.3|701.5|700.3|701.8|700.5|701|699.8|81
1633369200000|2021-10-04 17:40:00|701.3|700|701|699.8|701.5|700.3|700.8|699.5|206
1633369500000|2021-10-04 17:45:00|701.3|700|701.3|699.8|701.5|700.3|700.8|699.5|3299
1633369800000|2021-10-04 17:50:00|701|700|700.8|699.5|701.3|700|700.5|699.3|107
1633370100000|2021-10-04 17:55:00|701|699.3|702|700.8|702|700.8|701|699.3|147
1633370400000|2021-10-04 18:00:00|701.8|700.5|701.8|700.3|702.3|700.8|701|699.8|129
1633370700000|2021-10-04 18:05:00|702|700.5|700.5|699.3|702|700.8|700.3|698.8|168
1633371000000|2021-10-04 18:10:00|700.3|699|700.5|699|700.5|699.3|700|698.8|137
1633371300000|2021-10-04 18:15:00|700.8|699.3|700.8|699.5|701.3|700|700|698.8|174
1633371600000|2021-10-04 18:20:00|701|699.8|700.8|699.5|701.5|700|700.3|699|189
1633371900000|2021-10-04 18:25:00|700.5|699.3|698.8|697.5|700.8|699.5|697.5|696.3|754
1633372200000|2021-10-04 18:30:00|698.5|697.3|698|696.8|698.5|697.3|697.3|696|206
1633372500000|2021-10-04 18:35:00|698.3|697|699|697.8|699|697.8|697.8|696.3|57
1633372800000|2021-10-04 18:40:00|698.8|697.5|698.5|697.3|698.8|697.8|698.5|697|216
1633373100000|2021-10-04 18:45:00|698.8|697.5|698.5|697.3|698.8|697.5|698.3|696.8|38
1633373400000|2021-10-04 18:50:00|698.8|697.5|698.5|697.3|698.8|697.5|698.3|697|65
1633373700000|2021-10-04 18:55:00|698.3|697|698.5|697.3|698.5|697.3|698|696.8|60
1633374000000|2021-10-04 19:00:00|698.8|697.5|698.5|697.3|698.8|697.5|698.5|697.3|41
1633374300000|2021-10-04 19:05:00|698.8|697.5|698.8|697.5|698.8|697.5|698.5|697.3|11
1633374600000|2021-10-04 19:10:00|698.5|697.3|698.3|697|698.8|697.3|698|696.8|25
1633374900000|2021-10-04 19:15:00|698.5|697.3|698.3|697|698.5|697.3|698|696.8|17
1633375200000|2021-10-04 19:20:00|698|696.8|697.8|696.5|698.3|697|697.8|696.3|42
1633375500000|2021-10-04 19:25:00|697.5|696.3|698.5|697|698.5|697.3|697.5|696.3|40
1633375800000|2021-10-04 19:30:00|698.3|697.3|698.5|697.3|698.5|697.3|698|696.8|27
1633376100000|2021-10-04 19:35:00|698.3|697|698.3|697|698.5|697.3|698.3|697|2
1633376400000|2021-10-04 19:40:00|698|696.8|698.3|697|698.3|697|698|696.5|52
1633376700000|2021-10-04 19:45:00|698.5|697.3|698.5|697.3|698.5|697.3|698.3|697|85
1633377000000|2021-10-04 19:50:00|698.3|697|698.3|697|698.5|697.3|698|696.8|5
1633377300000|2021-10-04 19:55:00|698.5|697.3|697.8|696.5|698.8|697.5|697.8|696.5|47
1633377600000|2021-10-04 20:00:00|698|696.8|698.3|697|698.3|697|697.8|696.5|11
1633377900000|2021-10-04 20:05:00|698.5|697.3|698.3|696.8|698.5|697.3|698|696.8|19
1633378200000|2021-10-04 20:10:00|698|697|698.3|696.8|698.3|697|698|696.8|41
1633378500000|2021-10-04 20:15:00|698|697|698|696.8|698.3|697|698|696.8|5
1633378800000|2021-10-04 20:20:00|698.3|697|698|696.8|698.3|697|698|696.8|34
1633379100000|2021-10-04 20:25:00|698.3|697|698.3|696.8|698.3|697|698|696.8|35
1633379400000|2021-10-04 20:30:00|698|697|698.3|697|698.3|697|698|696.8|8
1633379700000|2021-10-04 20:35:00|698|696.8|698.3|697|698.3|697|698|696.8|16
1633380000000|2021-10-04 20:40:00|698|696.8|698.3|697|698.3|697|698|696.8|9
1633380300000|2021-10-04 20:45:00|698|696.8|698.3|697|698.5|697|698|696.8|22
1633380600000|2021-10-04 20:50:00|698|696.8|698.3|696.8|698.3|697|698|696.8|39
1633380900000|2021-10-04 20:55:00|698|697|698.8|697.3|698.8|697.3|698|696.5|43
1633381200000|2021-10-04 21:00:00|698.5|697|698.8|697|698.8|697|698.5|697|10
1633381500000|2021-10-04 21:05:00|699|697.3|698.8|697|699|697.3|698.8|697|1
1633383300000|2021-10-04 21:35:00|698.5||698.8||698.8||698.5||0
1633383600000|2021-10-04 21:40:00||697.3||697||697.3||697|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||2
1633395600000|2021-10-05 01:00:00|697.5|696|697.8|696.5|698|696.8|697.5|696|19
1633395900000|2021-10-05 01:05:00|698|696.3|697.3|696|698|696.3|697|695.8|5
1633396200000|2021-10-05 01:10:00|697|695.8|697.5|696.3|697.8|696.5|697|695.8|19
1633396500000|2021-10-05 01:15:00|697.8|696|697.5|696.3|697.8|696.5|697|695.8|3
1633396800000|2021-10-05 01:20:00|697.3|696|698|696.8|698.3|696.8|697.3|696|4
1633397100000|2021-10-05 01:25:00|698.3|696.5|698|696.8|698.3|696.8|697.5|696.3|23
1633397400000|2021-10-05 01:30:00|697.8|696.5|699.3|698|699.3|698|697.3|696|90
1633397700000|2021-10-05 01:35:00|699|697.8|699.3|698|699.3|698|699|697.5|6
1633398000000|2021-10-05 01:40:00|699|697.8|699.8|698.5|700|698.5|699|697.8|8
1633398300000|2021-10-05 01:45:00|700|698.8|701|699.8|701|699.8|699.8|698.5|72
1633398600000|2021-10-05 01:50:00|701.3|699.5|701|699.8|701.3|700|700.8|699.5|16
1633398900000|2021-10-05 01:55:00|701.3|699.5|700.3|699|701.3|699.5|700.3|698.8|50
1633399200000|2021-10-05 02:00:00|700|698.8|700|698.8|700|698.8|699.8|698.5|6
1633399500000|2021-10-05 02:05:00|700.3|699|699.8|698.5|700.3|699|699.8|698.5|23
1633399800000|2021-10-05 02:10:00|700|698.8|699.8|698.5|700.3|699|699.8|698.5|32
1633400100000|2021-10-05 02:15:00|700|698.8|700.3|699|700.3|699|699.8|698.5|13
1633400400000|2021-10-05 02:20:00|700|698.8|700.3|698.8|700.5|699.3|699.8|698.5|16
1633400700000|2021-10-05 02:25:00|700|699|700.3|699|700.5|699|700|698.8|6
1633401000000|2021-10-05 02:30:00|700.5|699.3|700.8|699.5|701.3|699.8|700.5|699.3|21
1633401300000|2021-10-05 02:35:00|701|699.8|701.3|700|701.5|700|700.8|699.5|90
1633401600000|2021-10-05 02:40:00|701.5|700.3|701.3|700|701.5|700.3|701.3|700|229
1633401900000|2021-10-05 02:45:00|701.5|700.3|701|699.8|701.5|700.3|701|699.8|5
1633402200000|2021-10-05 02:50:00|700.8|699.5|700.3|699|700.8|699.5|700.3|699|18
1633402500000|2021-10-05 02:55:00|700.5||700.3||700.5||700.3||4
1633402800000|2021-10-05 03:00:00|700.5|699.3|700.8|699.5|701|699.8|700.3|699|17
1633403100000|2021-10-05 03:05:00|700.5|699.3|700.8|699.5|700.8|699.5|700.5|699.3|1
1633403400000|2021-10-05 03:10:00|701|699.8|701|699.5|701|699.8|700.8|699.5|2
1633403700000|2021-10-05 03:15:00|700.8|699.8|700.8|699.3|701|699.8|700.5|699.3|3
1633404000000|2021-10-05 03:20:00|700.5|699.5|701|699.8|701|699.8|700.5|699.3|3
1633404300000|2021-10-05 03:25:00|701.3|699.5|701.3|699.8|701.3|700|701|699.5|0
1633404600000|2021-10-05 03:30:00|701|700|700.5|699.3|701.3|700|700.5|699.3|8
1633404900000|2021-10-05 03:35:00|700.8|699.5|701|699.5|701|699.5|700.5|699.3|2
1633405200000|2021-10-05 03:40:00|700.8|699.8|700.3|699|701|699.8|700.3|699|8
1633405500000|2021-10-05 03:45:00|700|698.8|700.5|699|700.5|699.3|700|698.8|12
1633405800000|2021-10-05 03:50:00|700.3|699.3|700.5|699.3|700.5|699.3|700.3|699|6
1633406100000|2021-10-05 03:55:00|700.3|699|700.5|699.3|700.5|699.3|700.3|698.8|9
1633406400000|2021-10-05 04:00:00|700.3|699|700.5|699.3|700.5|699.3|700.3|699|11
1633406700000|2021-10-05 04:05:00|700.8|699.5|700.3|699|700.8|699.5|700.3|699|12
1633407000000|2021-10-05 04:10:00|700.5|699.3|700.3|699|700.5|699.3|700.3|699|7
1633407300000|2021-10-05 04:15:00|700.5|699.3|700.5|699.3|700.5|699.3|700.3|699|11
1633407600000|2021-10-05 04:20:00|700.3|699|700.3|699|700.5|699.3|700.3|699|3
1633407900000|2021-10-05 04:25:00|700|698.8|700.3|699|700.3|699|700|698.8|4
1633408200000|2021-10-05 04:30:00|700|698.8|699|697.8|700|698.8|698.8|697.5|95
1633408500000|2021-10-05 04:35:00|699.3|698|699|697.5|699.3|698|699|697.5|3
1633408800000|2021-10-05 04:40:00|698.8|697.8|699|697.8|699|697.8|698.8|697.5|154
1633409100000|2021-10-05 04:45:00|699.3|698|699.3|698|699.5|698|699|697.8|4
1633409400000|2021-10-05 04:50:00|699|697.8|699.3|698|699.5|698|699|697.5|12
1633409700000|2021-10-05 04:55:00|699.5|698.3|699.5|698|699.5|698.3|699.3|698|13
1633410000000|2021-10-05 05:00:00|699.3|698.3|699.5|698|699.5|698.3|699.3|698|21
1633410300000|2021-10-05 05:05:00|699.3|698.3|699.8|698.5|700|698.5|699.3|698|7
1633410600000|2021-10-05 05:10:00|700|698.3|699.3|698|700|698.5|699.3|698|8
1633410900000|2021-10-05 05:15:00|699.5|698.3|699.3|698|699.8|698.5|699.3|698|5
1633411200000|2021-10-05 05:20:00|699.5|698.3|699.5|698.3|700|698.8|699.5|698.3|3
1633411500000|2021-10-05 05:25:00|699.8|698|699.8|698.5|700.3|698.8|699.5|698|12
1633411800000|2021-10-05 05:30:00|699.5|698.3|699.5|698|699.8|698.5|699.3|698|3
1633412100000|2021-10-05 05:35:00|699.3|698.3|699.3|698|699.8|698.3|699.3|698|6
1633412400000|2021-10-05 05:40:00|699.5|698.3|699.3|698|699.8|698.5|699.3|698|31
1633412700000|2021-10-05 05:45:00|699.5|698.3|699.8|698.5|700|698.8|699.3|698|25
1633413000000|2021-10-05 05:50:00|699.5|698.3|699.5|698.3|699.8|698.5|699.3|698|13
1633413300000|2021-10-05 05:55:00|699.3|698|699.5|698|699.5|698.3|699.3|698|8
1633413600000|2021-10-05 06:00:00|699.3|698.3|699|697.8|700|698.5|699|697.5|55
1633413900000|2021-10-05 06:05:00|699.3|697.5|698|696.8|699.3|697.8|698|696.8|12
1633414200000|2021-10-05 06:10:00|698.3|697|699.3|697.8|699.3|698|698|696.8|60
1633414500000|2021-10-05 06:15:00|699|698|699|697.8|699.3|698|698.5|697.3|1561
1633414800000|2021-10-05 06:20:00|698.8|697.5|698.8|697.5|699.3|698|698.8|697.5|14
1633415100000|2021-10-05 06:25:00|699|697.8|700|698.5|700|698.8|698.8|697.5|714
1633415400000|2021-10-05 06:30:00|699.8|698.3|699.5|698|700|698.5|699.5|698|30
1633415700000|2021-10-05 06:35:00|699.3|697.8|698.8|697.5|699.3|698|698.8|697.5|14
1633416000000|2021-10-05 06:40:00|699|697.8|699.3|698|699.3|698|698.8|697.5|8
1633416300000|2021-10-05 06:45:00|699|697.8|700|698.8|700.3|699|699|697.8|84
1633416600000|2021-10-05 06:50:00|699.8|698.5|700.5|699.3|700.8|699.5|699.8|698.5|161
1633416900000|2021-10-05 06:55:00|700.8|699.5|700.3|699|700.8|699.5|700|698.8|41
1633417200000|2021-10-05 07:00:00|700|698.8|700|698.8|700.3|699|699|697.8|265
1633417500000|2021-10-05 07:05:00|699.8|698.5|700.3|699|700.3|699|699.5|698.3|90
1633417800000|2021-10-05 07:10:00|700.5|699.3|700.8|699.5|701.5|700.3|700.5|699.3|198
1633418100000|2021-10-05 07:15:00|700.5|699.3|700.5|699.3|701.3|700|700.5|699.3|121
1633418400000|2021-10-05 07:20:00|700.8|699.5|701.8|700.5|702.3|700.8|700.5|699.3|7740
1633418700000|2021-10-05 07:25:00|702|700.8|702|700.8|702.3|701|701.5|700.3|623
1633419000000|2021-10-05 07:30:00|702.3|701|702.5|701.3|702.5|701.3|701.3|699.8|491
1633419300000|2021-10-05 07:35:00|702.3|701|703|701.8|703|701.8|702.3|701|970
1633419600000|2021-10-05 07:40:00|703.3|702|702.5|701.3|703.5|702.3|702.3|701|375
1633419900000|2021-10-05 07:45:00|702.3|701|703.3|702|703.3|702|702.3|701|4386
1633420200000|2021-10-05 07:50:00|703.5|702.3|704.3|703|704.3|703|703.5|702.3|355
1633420500000|2021-10-05 07:55:00|704|702.8|704.5|703.3|704.8|703.5|704|702.8|2574
1633420800000|2021-10-05 08:00:00|704.3|703|704.3|703|704.8|703.5|703.5|702.3|2667
1633421100000|2021-10-05 08:05:00|704|702.8|704|702.8|704.3|703|703.5|702.3|3509
1633421400000|2021-10-05 08:10:00|704.3|702.5|703.5|702.3|704.3|702.5|703.5|702.3|382
1633421700000|2021-10-05 08:15:00|703.3|702|703.8|702.5|704.5|703|703|701.8|792
1633422000000|2021-10-05 08:20:00|704|702.8|704.5|703.3|704.8|703.5|704|702.8|797
1633422300000|2021-10-05 08:25:00|704.3|703|704.8|703.5|705.3|704|704|702.8|1915
1633422600000|2021-10-05 08:30:00|704.5|703.3|705.3|704|706|704.8|704.5|703.3|1158
1633422900000|2021-10-05 08:35:00|705.5|704.3|705.3|704|705.8|704.5|705.3|704|4078
1633423200000|2021-10-05 08:40:00|705|703.8|705.3|704|705.3|704|704.5|703.3|663
1633423500000|2021-10-05 08:45:00|705.5|704.3|704.8|703.5|705.5|704.3|704.5|703.3|563
1633423800000|2021-10-05 08:50:00|705|703.8|704.8|703.5|705.3|704|704.5|703.3|407
1633424100000|2021-10-05 08:55:00|705|703.8|704.5|703.3|705|703.8|704.3|703|438
1633424400000|2021-10-05 09:00:00|704.3|703|703.5|702.3|704.3|703|703|701.8|1498
1633424700000|2021-10-05 09:05:00|703.3|702|702.5|701.3|703.5|702.3|702|700.8|592
1633425000000|2021-10-05 09:10:00|702.8|701|704|702.8|704.5|703.3|702.3|701|422
1633425300000|2021-10-05 09:15:00|703.8|702.5|704.3|703|704.3|703|703.3|702|540
1633425600000|2021-10-05 09:20:00|704|702.8|703.8|702.5|704.3|703|703.8|702.5|92
1633425900000|2021-10-05 09:25:00|703.5|702.3|704|702.8|704.3|703|703.5|702.3|75
1633426200000|2021-10-05 09:30:00|704.3|702.5|703.8|702.5|704.3|702.5|703.3|702|107
1633426500000|2021-10-05 09:35:00|703.5|702.3|704|702.8|704.3|703|703.5|702|269
1633426800000|2021-10-05 09:40:00|704.3|703|704.3|703|704.3|703|704|702.8|115
1633427100000|2021-10-05 09:45:00|704.5|703.3|704.8|703.5|704.8|703.5|704.3|703|235
1633427400000|2021-10-05 09:50:00|704.5|703.3|705.5|704.3|705.5|704.3|704.5|703.3|579
1633427700000|2021-10-05 09:55:00|705.3|704|705.3|704|705.5|704.3|705|703.8|181
1633428000000|2021-10-05 10:00:00|705|703.8|704.5|703.3|705.3|704|704.5|703.3|135
1633428300000|2021-10-05 10:05:00|704.8|703|705.5|704.3|705.8|704.5|704.3|703|355
1633428600000|2021-10-05 10:10:00|705.8|704.5|706|704.8|706|704.8|705.5|704.3|685
1633428900000|2021-10-05 10:15:00|705.8|704.5|706.5|705.3|706.5|705.3|705.8|704.5|220
1633429200000|2021-10-05 10:20:00|706.3|705|706.8|705.5|707|705.8|706.3|705|614
1633429500000|2021-10-05 10:25:00|706.5|705.3|706.5|705.3|706.5|705.3|706.3|704.8|139
1633429800000|2021-10-05 10:30:00|706.8|705.5|706.5|705.3|706.8|705.5|706|704.8|411
1633430100000|2021-10-05 10:35:00|706.3|705|706.5|705.3|706.5|705.3|706|704.8|117
1633430400000|2021-10-05 10:40:00|706.8|705.5|707|705.8|707|705.8|706.8|705.5|192
1633430700000|2021-10-05 10:45:00|707.3|706|708|706.5|708|706.8|707.3|706|225
1633431000000|2021-10-05 10:50:00|708.3|706.8|709.3|707.8|709.5|708.3|708.3|706.5|576
1633431300000|2021-10-05 10:55:00|709|707.5|709.3|708|709.3|708|708.3|707|245
1633431600000|2021-10-05 11:00:00|709|707.8|710|708.8|710.3|709|708.8|707.5|8970
1633431900000|2021-10-05 11:05:00|710.3|708.5|712.3|711|712.3|711|710|708.5|1568
1633432200000|2021-10-05 11:10:00|712.5|711.3|712.8|711.5|712.8|711.5|711.8|710.5|549
1633432500000|2021-10-05 11:15:00|713|711.8|712.3|711|713.3|712|712|710.8|303
1633432800000|2021-10-05 11:20:00|712.5|711.3|712.8|711.5|713.3|711.8|712.5|711.3|221
1633433100000|2021-10-05 11:25:00|713|711.3|713|711.8|713.5|712.3|712.5|711.3|471
1633433400000|2021-10-05 11:30:00|713.3|712|711.8|710.5|713.3|712|711.8|710.5|670
1633433700000|2021-10-05 11:35:00|712|710.8|712.3|711|712.5|711.3|711.8|710.5|337
1633434000000|2021-10-05 11:40:00|712.5|711.3|712.8|711.5|713|711.8|712.3|711|287
1633434300000|2021-10-05 11:45:00|712.3|711|713|711.8|713|711.8|712.3|711|230
1633434600000|2021-10-05 11:50:00|712.8|711.5|713.8|712.3|714.3|713|712.5|711.3|764
1633434900000|2021-10-05 11:55:00|714|712.5|713.8|712.5|714.3|713|713.3|712|14089
1633435200000|2021-10-05 12:00:00|713.5|712.3|714.8|713.5|714.8|713.5|712.8|711.5|1698
1633435500000|2021-10-05 12:05:00|714.5|713.3|714.3|713|714.5|713.3|713.3|712|331
1633435800000|2021-10-05 12:10:00|714|712.8|713.8|712.5|714.5|713.3|713.5|712.3|1234
1633436100000|2021-10-05 12:15:00|714|712.8|713.5|712.3|714|712.8|713.3|712|233
1633436400000|2021-10-05 12:20:00|713.3|712|713.5|712.3|714|712.8|713.3|712|194
1633436700000|2021-10-05 12:25:00|713.8|712.5|713.5|712.3|714|712.8|713.3|712|165
1633437000000|2021-10-05 12:30:00|713.3|712|715|713.8|715|713.8|713.3|712|1583
1633437300000|2021-10-05 12:35:00|715.3|713.5|715|713.8|715.3|714|714.5|713.3|418
1633437600000|2021-10-05 12:40:00|715.3|714|715.3|714|715.5|714.3|714.8|713.5|443
1633437900000|2021-10-05 12:45:00|715|713.8|716|714.8|716|714.8|714.5|713.3|689
1633438200000|2021-10-05 12:50:00|716.3|715|715.8|714.5|716.3|715|715.5|714.3|476
1633438500000|2021-10-05 12:55:00|715.5|714.3|715.3|714|715.8|714.5|715|713.8|1636
1633438800000|2021-10-05 13:00:00|715|713.8|713.8|712.5|715.5|714.3|712.8|711.5|876
1633439100000|2021-10-05 13:05:00|713.5|712.3|712.8|711.5|713.5|712.3|712.3|711|603
1633439400000|2021-10-05 13:10:00|713|711.3|713.3|712|713.8|712.5|712.5|711.3|307
1633439700000|2021-10-05 13:15:00|713|711.8|712|710.8|713.3|712|711.5|710.3|779
1633440000000|2021-10-05 13:20:00|712.3|711|712.8|711.5|713.5|712.3|712|710.8|535
1633440300000|2021-10-05 13:25:00|713|711.8|714|712.8|714.3|713|712.8|711.5|227
1633440600000|2021-10-05 13:30:00|714.3|712.5|714|712.8|714.3|713|713|711.8|865
1633440900000|2021-10-05 13:35:00|714.3|713|714|712.8|714.8|713.5|712.8|711.5|6500
1633441200000|2021-10-05 13:40:00|714.3|712.5|714.5|713.3|714.5|713.3|713.3|712|430
1633441500000|2021-10-05 13:45:00|714.8|713.5|715.5|714.3|715.8|714.3|714|712.8|490
1633441800000|2021-10-05 13:50:00|715.8|714.5|717|715.8|717.5|716.3|715.5|714.5|11416
1633442100000|2021-10-05 13:55:00|716.8|715.5|717|715.8|718|716.8|716.8|715.3|7795
1633442400000|2021-10-05 14:00:00|717.3|716|716.5|715.3|718|716.8|716.3|715|1434
1633442700000|2021-10-05 14:05:00|716.8|715.5|717.8|716.5|717.8|716.5|716.3|715|4559
1633443000000|2021-10-05 14:10:00|717.5|716.3|718.3|717|718.8|717.5|717.5|716.3|1435
1633443300000|2021-10-05 14:15:00|718.5|717.3|717.3|716|718.5|717.3|717.3|716|912
1633443600000|2021-10-05 14:20:00|717.5|716.3|717.5|716.3|718|716.5|717.3|716|848
1633443900000|2021-10-05 14:25:00|717.8|716.5|719.3|718|719.8|718.5|717.8|716.5|2831
1633444200000|2021-10-05 14:30:00|719.5|718.3|719|717.5|719.5|718.3|718.3|717|1119
1633444500000|2021-10-05 14:35:00|719.3|717.8|719.3|718|719.5|718.3|718.5|717.3|484
1633444800000|2021-10-05 14:40:00|719.5|718.3|718.8|717.5|719.8|718.5|718.5|717.3|1362
1633445100000|2021-10-05 14:45:00|719|717.8|718.5|717.3|719.3|718|718.3|717|2096
1633445400000|2021-10-05 14:50:00|718.8|717.5|718.3|717|719|717.5|717.8|716.3|579
1633445700000|2021-10-05 14:55:00|718|716.8|718.3|717|718.5|717|717.5|716.3|856
1633446000000|2021-10-05 15:00:00|718.5|716.8|717.8|716.5|718.5|717.3|717.5|716.3|953
1633446300000|2021-10-05 15:05:00|718|716.8|718.5|717.3|718.8|717.5|717.8|716.5|1413
1633446600000|2021-10-05 15:10:00|718.3|717|719.3|717.8|719.3|718|717.8|716.3|423
1633446900000|2021-10-05 15:15:00|719.5|718|720|718.8|720.8|719.5|719.3|718|775
1633447200000|2021-10-05 15:20:00|720.3|719|720.3|719|720.8|719.3|719.3|718|1048
1633447500000|2021-10-05 15:25:00|720.5|719.3|720|718.8|720.5|719.3|719.5|718.3|2655
1633447800000|2021-10-05 15:30:00|719.8|718.5|719.3|718|720|718.5|718|716.8|2418
1633448100000|2021-10-05 15:35:00|719.5|718.3|719|717.8|720|718.8|718.8|717.5|689
1633448400000|2021-10-05 15:40:00|718.8|717.5|717.8|716.5|719|717.8|717.8|716.5|721
1633448700000|2021-10-05 15:45:00|717.5|716.3|718|716.8|718|716.8|717.5|716.3|349
1633449000000|2021-10-05 15:50:00|718.3|717|719|717.8|719|717.8|717.8|716.5|973
1633449300000|2021-10-05 15:55:00|719.3|718|718.8|717.5|720.3|719|718.8|717.5|1340
1633449600000|2021-10-05 16:00:00|718.5|717.3|718.5|717.3|719.5|718|718|716.8|2121
1633449900000|2021-10-05 16:05:00|718.8|717.5|718.8|717.5|719|717.8|717.8|716.5|538
1633450200000|2021-10-05 16:10:00|719|717.8|717.8|716.5|719|717.8|717.8|716.5|194
1633450500000|2021-10-05 16:15:00|718|716.8|717.3|716|718|716.8|717.3|716|1150
1633450800000|2021-10-05 16:20:00|717.5|715.8|717|715.8|718|716.8|716.5|715.3|2338
1633451100000|2021-10-05 16:25:00|717.3|716|718.3|717|718.8|717.5|717|716|551
1633451400000|2021-10-05 16:30:00|718.5|717.3|719.3|718|719.8|718.5|718|716.8|1978
1633451700000|2021-10-05 16:35:00|719.5|718.3|719.8|718.5|719.8|718.5|718.8|717.5|1219
1633452000000|2021-10-05 16:40:00|720|718.8|720.3|719|720.3|719|719.8|718.3|445
1633452300000|2021-10-05 16:45:00|720|718.8|719.3|718|720.3|719|719.3|718|288
1633452600000|2021-10-05 16:50:00|719.5|718.3|718.8|717.5|719.8|718.3|718.8|717.5|169
1633452900000|2021-10-05 16:55:00|719|717.8|719.3|718|719.5|718.3|718.8|717.5|349
1633453200000|2021-10-05 17:00:00|719|717.8|718.8|717.5|719.3|718|718|716.8|228
1633453500000|2021-10-05 17:05:00|718.5|717.3|719|717.5|719.3|718|718|716.8|274
1633453800000|2021-10-05 17:10:00|718.8|717.8|719.3|718|719.3|718|718.8|717.5|212
1633454100000|2021-10-05 17:15:00|719|717.8|719|717.8|719.3|717.8|718.5|717|127
1633454400000|2021-10-05 17:20:00|718.8|717.5|718.8|717.3|719|717.5|718|716.8|177
1633454700000|2021-10-05 17:25:00|719|717.5|719|717.8|719.3|718|718.8|717.3|152
1633455000000|2021-10-05 17:30:00|719.3|717.5|719.5|718.3|719.5|718.3|719|717.5|202
1633455300000|2021-10-05 17:35:00|719.3|718|719.3|717.8|719.5|718.3|719|717.8|192
1633455600000|2021-10-05 17:40:00|719|718|719|717.5|719.3|718|718.8|717.5|155
1633455900000|2021-10-05 17:45:00|718.8|717.8|719.3|717.8|719.3|718|718.8|717.5|811
1633456200000|2021-10-05 17:50:00|719|718|717.5|716.3|719.3|718|717.5|716.3|2278
1633456500000|2021-10-05 17:55:00|717.8|716.5|719|717.8|719|717.8|717.5|716.3|1469
1633456800000|2021-10-05 18:00:00|719.3|718|718.8|717.5|719.3|718|718.5|717.3|255
1633457100000|2021-10-05 18:05:00|719|717.3|718.5|717.3|719|717.8|717.8|716.5|402
1633457400000|2021-10-05 18:10:00|718.8|717|717.5|716|718.8|717.3|717.3|716|319
1633457700000|2021-10-05 18:15:00|717.3|715.8|717|715.8|717.3|716|717|715.8|226
1633458000000|2021-10-05 18:20:00|717.3|716|717.3|716|717.5|716|715.8|714.5|592
1633458300000|2021-10-05 18:25:00|717|715.8|717.8|716.5|718|716.8|716|714.8|1157
1633458600000|2021-10-05 18:30:00|717.3|716|717.8|716.5|717.8|716.5|716.5|715.3|314
1633458900000|2021-10-05 18:35:00|718|716.8|717.8|716.5|718|716.8|717.5|716|69
1633459200000|2021-10-05 18:40:00|717.5|716.3|718.5|717.3|718.5|717.3|717.3|716|6806
1633459500000|2021-10-05 18:45:00|718.8|717.5|718.8|717.5|719|717.8|718.5|717.3|1904
1633459800000|2021-10-05 18:50:00|718.5|717.3|718.5|717.3|719|717.8|718.5|717.3|257
1633460100000|2021-10-05 18:55:00|718.8|717.5|719|717.8|719|717.8|718.8|717.5|397
1633460400000|2021-10-05 19:00:00|719.3|718|719.3|718|719.3|718|719|717.8|437
1633460700000|2021-10-05 19:05:00|719.5|718.3|719.8|718.5|720|718.5|719.3|718|74
1633461000000|2021-10-05 19:10:00|719.5|718.3|720|718.8|720.3|719|719.5|718.3|51
1633461300000|2021-10-05 19:15:00|720.3|719|719.8|718.3|720.3|719|719.8|718.3|126
1633461600000|2021-10-05 19:20:00|719.5|718.5|719.8|718.5|719.8|718.5|719.5|718.3|63
1633461900000|2021-10-05 19:25:00|719.5|718.3|719.8|718.5|719.8|718.5|719.3|718|32
1633462200000|2021-10-05 19:30:00|719.5|718.3|720|718.8|720|718.8|719.5|718.3|76
1633462500000|2021-10-05 19:35:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|70
1633462800000|2021-10-05 19:40:00|720.3|719|720|718.8|720.3|719|720|718.8|85
1633463100000|2021-10-05 19:45:00|720.3|718.5|720.3|719|720.3|719|720.3|718.5|51
1633463400000|2021-10-05 19:50:00|720|718.8|720|718.8|720|718.8|720|718.8|92
1633463700000|2021-10-05 19:55:00|720.3|719|720.5|719|720.5|719.3|720|718.8|140
1633464000000|2021-10-05 20:00:00|720.3|719.3|720.3|719|720.3|719.3|720|718.8|80
1633464300000|2021-10-05 20:05:00|720|718.8|720|718.5|720.3|718.8|720|718.5|58
1633464600000|2021-10-05 20:10:00|719.8|718.3|719.8|718.5|720|718.8|719.8|718.3|142
1633464900000|2021-10-05 20:15:00|720|718.8|720|718.5|720|718.8|719.8|718.5|24
1633465200000|2021-10-05 20:20:00|719.8|718.8|720|718.8|720|718.8|719.8|718.5|78
1633465500000|2021-10-05 20:25:00|719.8|718.5|719.5|718|720|718.8|719.5|718|177
1633465800000|2021-10-05 20:30:00|719.3|717.8|718.3|717|719.3|717.8|718.3|717|88
1633466100000|2021-10-05 20:35:00|718.5|716.8|718.3|717|718.5|717.3|718|716.8|24
1633466400000|2021-10-05 20:40:00|718.5|717.3|718.8|717.5|718.8|717.5|718.5|717.3|63
1633466700000|2021-10-05 20:45:00|719|717.8|719.8|718.5|719.8|718.5|718.8|717.5|88
1633467000000|2021-10-05 20:50:00|720|718.8|720|718.8|720.3|719|719.8|718.5|159
1633467300000|2021-10-05 20:55:00|719.8|718.5|719.3|717.5|720|718.8|719.3|717.5|47
1633467600000|2021-10-05 21:00:00|719.8|717.3|719.5|717.3|719.8|717.3|719.5|717.3|0
1633468200000|2021-10-05 21:10:00|720||720.3||720.5||720||0
1633468500000|2021-10-05 21:15:00|719.8||719.5||719.8||719.5||0
1633468800000|2021-10-05 21:20:00|719||719.3||719.5||719||0
1633469400000|2021-10-05 21:30:00|719.8||719.3||719.8||719.3||20
1633470000000|2021-10-05 21:40:00||717.8||717.8||717.8||717.8|0
1633470300000|2021-10-05 21:45:00|719|717.3|718.8|716.5|719|717.3|718.8|716.3|0
1633470600000|2021-10-05 21:50:00||716.8||716.3||716.8||716.3|5
1633470900000|2021-10-05 21:55:00|||||||||1
1633482000000|2021-10-06 01:00:00|719.8|718.8|719.8|718.5|720|718.8|719.5|718.3|16
1633482300000|2021-10-06 01:05:00|720|718.3|718.8|717.5|720|718.3|718.8|717.5|5
1633482600000|2021-10-06 01:10:00|718.5|717.3|718.8|717.5|718.8|717.5|718.5|717.3|7
1633482900000|2021-10-06 01:15:00|718.5|717.3|719.3|718|719.3|718|718.5|717.3|6
1633483200000|2021-10-06 01:20:00|719.5|717.8|719|717.8|719.5|718|719|717.8|57
1633483500000|2021-10-06 01:25:00|719.3|718|718.5|717.3|719.3|718|718.5|717.3|25
1633483800000|2021-10-06 01:30:00|718.3|717|718|716.8|718.8|717.3|717.8|716.5|201
1633484100000|2021-10-06 01:35:00|718.3|717|717.8|716.3|718.3|717|717.8|716.3|68
1633484400000|2021-10-06 01:40:00|717.5|716.5|717.8|716.5|718|716.5|717.5|716.3|38
1633484700000|2021-10-06 01:45:00|717.5|716.3|717.8|716.3|718|716.8|717.5|716.3|7
1633485000000|2021-10-06 01:50:00|717.5|716|717.3|716|717.5|716|717.3|716|5
1633485300000|2021-10-06 01:55:00|717|715.8|717|715.8|717.3|716|716.8|715.5|10
1633485600000|2021-10-06 02:00:00|717.5|716.3|717.3|715.8|717.8|716.5|716.8|715.5|15
1633485900000|2021-10-06 02:05:00|717|716|716.8|715.5|717.3|716|716.8|715.5|9
1633486200000|2021-10-06 02:10:00|717|715.8|717.3|716|717.5|716.3|716.8|715.5|21
1633486500000|2021-10-06 02:15:00|717.5|716.3|717.5|716.3|717.8|716.5|717.3|716|31
1633486800000|2021-10-06 02:20:00|717.8|716.5|717.8|716.3|718|716.8|717.5|716.3|46
1633487100000|2021-10-06 02:25:00|717.5|716.5|717.5|716.3|717.8|716.5|717.5|716.3|10
1633487400000|2021-10-06 02:30:00|717.8|716.5|717.3|716|717.8|716.5|717.3|716|9
1633487700000|2021-10-06 02:35:00|717.5|716.3|716.8|715.5|717.5|716.3|716.8|715.5|12
1633488000000|2021-10-06 02:40:00|717|715.8|716.8|715.5|717.3|715.8|716.8|715.5|37
1633488300000|2021-10-06 02:45:00|716.5|715.3|716.5|715.3|716.5|715.5|716.3|715|42
1633488600000|2021-10-06 02:50:00|716.8|715.5|716.8|715.5|717|715.5|716.8|715.3|9
1633488900000|2021-10-06 02:55:00|717|715.8|717.5|716.3|717.8|716.3|717|715.5|15
1633489200000|2021-10-06 03:00:00|717.8|716|717.3|716|717.8|716.3|717.3|716|8
1633489500000|2021-10-06 03:05:00|717.5|716.3|718|716.5|718|716.8|717.5|716.3|40
1633489800000|2021-10-06 03:10:00|717.8|716.8|718|716.8|718|716.8|717.8|716.5|19
1633490100000|2021-10-06 03:15:00|718.3|717|718.3|717|718.5|717|718|716.8|43
1633490400000|2021-10-06 03:20:00|718|716.8|718.3|717|718.3|717|718|716.8|19
1633490700000|2021-10-06 03:25:00|718|716.8|718.3|717|718.3|717|718|716.8|2
1633491000000|2021-10-06 03:30:00|718.5|716.8|718.5|717|718.5|717.3|718.3|716.8|3
1633491300000|2021-10-06 03:35:00|718.3|717.3|718.5|717.3|718.5|717.3|718.3|717|2
1633491600000|2021-10-06 03:40:00|718.3|717|718.5|717.3|718.8|717.5|718.3|717|21
1633491900000|2021-10-06 03:45:00|718.8|717|718.3|717|718.8|717|718.3|717|562
1633492200000|2021-10-06 03:50:00|718|716.8|718.3|717|718.3|717|718|716.8|8
1633492500000|2021-10-06 03:55:00|718|716.8|718|716.8|718.3|717|718|716.8|7
1633492800000|2021-10-06 04:00:00|718.3|716.5|718|716.8|718.3|716.8|718|716.5|3
1633493100000|2021-10-06 04:05:00|718.3|717|718.3|717|718.3|717|718|716.8|5
1633493400000|2021-10-06 04:10:00|718.5|716.8|718.3|716.8|718.5|717|718|716.8|3
1633493700000|2021-10-06 04:15:00|718|717|718.3|717|718.3|717|718|716.8|1
1633494000000|2021-10-06 04:20:00|718.5|716.8|718.3|717|718.5|717.3|718.3|716.8|11
1633494300000|2021-10-06 04:25:00|||||||||92
1633494600000|2021-10-06 04:30:00|||||||||238
1633494900000|2021-10-06 04:35:00|718.5|717.3|718.3|717|718.5|717.3|718.3|717|11
1633495200000|2021-10-06 04:40:00|718|716.8|718.3|716.8|718.3|717|718|716.8|2
1633495500000|2021-10-06 04:45:00|718|717|718.8|717.5|718.8|717.5|718|716.8|10
1633495800000|2021-10-06 04:50:00|719|717.8|719|717.8|719.3|718|718.8|717.5|28
1633496100000|2021-10-06 04:55:00|719.3|718|719.8|718.3|719.8|718.5|719.3|718|18
1633496400000|2021-10-06 05:00:00|719.5|718|719.8|718.5|719.8|718.5|719.3|718|13
1633496700000|2021-10-06 05:05:00|719.5|718.3|719.8|718.5|720|718.5|719.5|718.3|13
1633497000000|2021-10-06 05:10:00|720|718.8|720.8|719.5|720.8|719.5|720|718.5|26
1633497300000|2021-10-06 05:15:00|721|719.3|721|719.5|721|719.5|720.5|719|27
1633497600000|2021-10-06 05:20:00|720.8|719.8|720.8|719.3|721.3|719.8|720.5|719.3|249
1633497900000|2021-10-06 05:25:00|720.5|719.5|721.3|720|721.5|720|720.5|719.3|57
1633498200000|2021-10-06 05:30:00|721.5|720.3|721.3|720|721.5|720.3|721|719.8|163
1633498500000|2021-10-06 05:35:00|721.5|720.3|721.5|720|721.8|720.5|721|719.8|26
1633498800000|2021-10-06 05:40:00|721.3|720.3|721.3|720|721.8|720.5|721.3|720|21
1633499100000|2021-10-06 05:45:00|721.5|719.8|722|720.8|722|720.8|721.3|719.8|178
1633499400000|2021-10-06 05:50:00|721.8|720.5|721.8|720.5|722|720.8|721.8|720.5|69
1633499700000|2021-10-06 05:55:00|721.5|720.3|721|719.8|721.5|720.3|721|719.8|45
1633500000000|2021-10-06 06:00:00|721.3|720|721|719.8|721.3|720|720.8|719.5|32
1633500300000|2021-10-06 06:05:00|720.8|719.5|721.5|720|721.8|720.3|720.8|719.5|32
1633500600000|2021-10-06 06:10:00|721.3|720.3|722|720.8|722|720.8|721.3|720|56
1633500900000|2021-10-06 06:15:00|722.3|721|722.5|721.3|722.5|721.3|722|720.8|478
1633501200000|2021-10-06 06:20:00|722.3|721|723|721.8|723.5|722|722.3|721|403
1633501500000|2021-10-06 06:25:00|722.8|721.5|722.8|721.5|723.3|722|722.5|721|644
1633501800000|2021-10-06 06:30:00|722.5|721.3|722.8|721.5|723.3|722|722.5|721.3|80
1633502100000|2021-10-06 06:35:00|723|721.8|722.8|721.5|723|721.8|722.5|721.3|313
1633502400000|2021-10-06 06:40:00|722.5|721.3|723|721.8|723.3|722|722.5|721.3|138
1633502700000|2021-10-06 06:45:00|723.3|722|725.3|724|725.3|724|723|722|164
1633503000000|2021-10-06 06:50:00|725.5|723.8|727.3|726|727.8|726.3|725|723.8|1894
1633503300000|2021-10-06 06:55:00|727|725.8|726.8|725.5|727.3|726|725.8|724.3|1205
1633503600000|2021-10-06 07:00:00|727|725.8|723.8|722.5|727|725.8|723.8|722.5|686
1633503900000|2021-10-06 07:05:00|724|722.8|725|723.5|725|723.8|723|721.5|836
1633504200000|2021-10-06 07:10:00|724.8|723.8|723.3|722|725|723.8|723|721.8|302
1633504500000|2021-10-06 07:15:00|723|721.8|722.3|721|723.3|722|722|720.8|752
1633504800000|2021-10-06 07:20:00|722|720.8|721.8|720.3|722.5|721.3|721.3|720|506
1633505100000|2021-10-06 07:25:00|721.5|720.5|722.5|721.3|723|721.8|721.3|720|587
1633505400000|2021-10-06 07:30:00|722.8|721.5|722.8|721.5|723|721.8|722.3|721|292
1633505700000|2021-10-06 07:35:00|722.5|721.3|721.3|720|722.8|721.5|721.3|720|397
1633506000000|2021-10-06 07:40:00|721|719.8|722.3|721|722.5|721.3|721|719.8|458
1633506300000|2021-10-06 07:45:00|722|720.8|721.3|720|722.3|721|721.3|720|707
1633506600000|2021-10-06 07:50:00|721|719.8|720|718.8|721.3|720|720|718.8|599
1633506900000|2021-10-06 07:55:00|720.3|718.5|719.5|718.3|720.3|718.5|719|717.8|864
1633507200000|2021-10-06 08:00:00|719.3|718|716.8|715.5|719.3|718|716.8|715.5|635
1633507500000|2021-10-06 08:05:00|717|715.8|718.3|717|718.5|717.3|716.8|715.5|781
1633507800000|2021-10-06 08:10:00|718|716.8|718.5|717.3|720|718.8|717.8|716.5|1139
1633508100000|2021-10-06 08:15:00|718.3|717|719.3|718|719.5|718|717.3|716|545
1633508400000|2021-10-06 08:20:00|719.5|718.3|720.5|719.3|720.8|719.5|718.8|717.5|588
1633508700000|2021-10-06 08:25:00|720.3|719|722.5|721.3|724.3|723|720.3|719|2996
1633509000000|2021-10-06 08:30:00|722.8|721.5|724|722.8|724.3|722.8|722.5|721.3|1368
1633509300000|2021-10-06 08:35:00|724.3|723|725.8|724.5|726|724.5|724|722.8|1028
1633509600000|2021-10-06 08:40:00|726|724.3|724.5|723.3|726|724.8|724.5|723.3|391
1633509900000|2021-10-06 08:45:00|724.3|723|722.3|721|724.5|723.3|722.3|721|927
1633510200000|2021-10-06 08:50:00|722.5|721.3|720.8|719.5|722.8|721.5|720.8|719.5|469
1633510500000|2021-10-06 08:55:00|721|719.8|720.8|719.5|721.8|720.5|720.8|719.5|402
1633510800000|2021-10-06 09:00:00|720.5|719.3|719.8|718.5|720.5|719.3|719|717.8|989
1633511100000|2021-10-06 09:05:00|719.5|718.3|719|717.8|719.8|718.5|718.8|717.5|307
1633511400000|2021-10-06 09:10:00|719.3|717.5|720|718.5|720|718.8|719|717.5|564
1633511700000|2021-10-06 09:15:00|719.8|718.3|720.3|719|720.3|719|719|717.8|483
1633512000000|2021-10-06 09:20:00|720.5|719.3|721|719.8|721.3|720|720.3|719|624
1633512300000|2021-10-06 09:25:00|721.3|720|720.8|719.5|721.5|720.3|720.8|719.5|867
1633512600000|2021-10-06 09:30:00|720.5|719.3|721.5|720.3|721.8|720.5|720.5|719.3|128
1633512900000|2021-10-06 09:35:00|721.3|720|719.8|718.3|721.5|720|719|717.8|951
1633513200000|2021-10-06 09:40:00|719.5|718.5|720.3|719|720.5|719.3|719.5|718.5|291
1633513500000|2021-10-06 09:45:00|720|718.8|720.3|719|720.3|719|718.8|717.5|825
1633513800000|2021-10-06 09:50:00|720|718.8|719.8|718.5|721.5|720|719.8|718.5|327
1633514100000|2021-10-06 09:55:00|719.5|718.3|720|718.8|720.3|719|719.5|718.3|189
1633514400000|2021-10-06 10:00:00|719.8|718.5|721|719.8|721.3|720|719.5|718.3|259
1633514700000|2021-10-06 10:05:00|721.3|720|720.8|719.5|721.3|720|720.3|719|1029
1633515000000|2021-10-06 10:10:00|720.5|719.3|721.5|720.3|721.8|720.5|720.5|719.3|4659
1633515300000|2021-10-06 10:15:00|721.3|720|722.8|721.5|723|721.8|721.3|720|727
1633515600000|2021-10-06 10:20:00|722.5|721.3|722.5|721.3|722.8|721.5|722.3|721|670
1633515900000|2021-10-06 10:25:00|722.8|721.5|722|720.8|722.8|721.5|721.8|720.5|387
1633516200000|2021-10-06 10:30:00|722.3|721|721.5|720.3|722.3|721|720.5|719.3|735
1633516500000|2021-10-06 10:35:00|721.3|720|720.5|719.3|721.3|720|720.5|719.3|181
1633516800000|2021-10-06 10:40:00|720.8|719.8|719.8|718.5|721.3|719.8|719.5|718.3|331
1633517100000|2021-10-06 10:45:00|720|718.8|720.3|719|721|719.5|719.8|718.5|3116
1633517400000|2021-10-06 10:50:00|720|718.5|720|718.5|720.3|718.8|719.5|718.3|1538
1633517700000|2021-10-06 10:55:00|719.8|718.3|718.8|717.5|720|718.5|718.8|717.5|615
1633518000000|2021-10-06 11:00:00|719|717.8|720|718.8|720.3|719|719|717.8|705
1633518300000|2021-10-06 11:05:00|719.8|718.5|719.5|718.3|720.3|718.8|719.3|718|497
1633518600000|2021-10-06 11:10:00|719.3|718|719.3|718|719.5|718.3|719.3|717.8|1346
1633518900000|2021-10-06 11:15:00|719.5|718.3|719.8|718.5|720|718.5|719.3|718|379
1633519200000|2021-10-06 11:20:00|720|718.8|720|718.8|720.8|719.5|719.8|718.5|821
1633519500000|2021-10-06 11:25:00|719.8|718.5|719.3|717.8|720|718.8|719|717.8|556
1633519800000|2021-10-06 11:30:00|719|718|719.3|718|719.8|718.5|719|717.8|604
1633520100000|2021-10-06 11:35:00|719|717.8|717.8|716.5|719.5|718.3|717.8|716.5|210
1633520400000|2021-10-06 11:40:00|718|716.8|716.5|715|718|716.8|716.3|715|496
1633520700000|2021-10-06 11:45:00|716.3|714.8|715.5|714.3|716.5|715|714.5|713.3|568
1633521000000|2021-10-06 11:50:00|715.8|714.5|714.8|713.5|715.8|714.5|714.5|713.3|2235
1633521300000|2021-10-06 11:55:00|714.5|713.3|710.5|709.3|714.5|713.3|710.5|709.3|2215
1633521600000|2021-10-06 12:00:00|710.8|709.5|713.3|712|713.5|712.3|710.5|709.3|2807
1633521900000|2021-10-06 12:05:00|713|711.8|714.5|713.3|714.5|713.3|712.5|711.3|1124
1633522200000|2021-10-06 12:10:00|714.3|713|714|712.8|715|713.8|713.8|712.5|1108
1633522500000|2021-10-06 12:15:00|714.3|713|714.5|713.3|715|713.8|713|711.8|519
1633522800000|2021-10-06 12:20:00|714.8|713.5|714.3|713|716|714.8|714.3|713|435
1633523100000|2021-10-06 12:25:00|714.5|713.3|714.5|713.3|715.3|714|714.5|713.3|458
1633523400000|2021-10-06 12:30:00|714.8|713.5|714.8|713.5|715.5|714.3|714.3|713|1985
1633523700000|2021-10-06 12:35:00|715|713.3|714.5|713.3|715.5|714.3|714.5|713.3|332
1633524000000|2021-10-06 12:40:00|714.8|713.5|713.8|712.5|714.8|713.5|713.5|712.3|1692
1633524300000|2021-10-06 12:45:00|713.5|712.3|712.3|711|713.8|712.5|712.3|710.8|280
1633524600000|2021-10-06 12:50:00|712.5|711.3|712.5|711.3|713|711.8|711.5|710.3|507
1633524900000|2021-10-06 12:55:00|712.3|711|711.3|710|712.8|711.3|711.3|710|409
1633525200000|2021-10-06 13:00:00|711.5|710.3|711.3|710|713.3|712|711|709.5|1001
1633525500000|2021-10-06 13:05:00|711.5|710.3|710.8|709.5|713|711.8|710.5|709.3|669
1633525800000|2021-10-06 13:10:00|711|709.3|709.8|708.3|711.8|710.3|709.3|708|3315
1633526100000|2021-10-06 13:15:00|709.5|708|710.3|709|710.5|709|709|707.8|1125
1633526400000|2021-10-06 13:20:00|710.5|708.8|710|708.8|710.5|709.3|709.8|708.3|946
1633526700000|2021-10-06 13:25:00|710.3|709|708|706.5|710.3|709|707.8|706.5|1600
1633527000000|2021-10-06 13:30:00|707.8|706.3|704.3|703|707.8|706.5|704|702.8|3963
1633527300000|2021-10-06 13:35:00|704.5|703.3|701.8|700.5|705.3|704|700.3|699|2630
1633527600000|2021-10-06 13:40:00|702|700.8|702.3|701|703.3|702|701|699.8|1609
1633527900000|2021-10-06 13:45:00|702|700.8|703|701.8|704|702.5|702|700.8|1255
1633528200000|2021-10-06 13:50:00|702.8|701.5|704|702.8|704.3|703|702.3|701|1803
1633528500000|2021-10-06 13:55:00|704.3|703|704.8|703.5|706.5|705.3|703.3|701.8|1616
1633528800000|2021-10-06 14:00:00|704.5|703.3|703|701.8|704.8|703.5|702.3|701|1685
1633529100000|2021-10-06 14:05:00|702.8|701.5|704.8|703.5|704.8|703.5|702.8|701.5|1194
1633529400000|2021-10-06 14:10:00|704.5|703.3|706|704.8|706.5|705.3|704.3|703|967
1633529700000|2021-10-06 14:15:00|705.8|704.5|704.5|703.3|705.8|704.5|704|702.8|521
1633530000000|2021-10-06 14:20:00|704.3|703|705.3|704|705.5|704.3|704|702.8|1080
1633530300000|2021-10-06 14:25:00|705.5|704.3|705.8|704.5|706.5|705.3|704.5|703.3|1017
1633530600000|2021-10-06 14:30:00|705.5|704|704.8|703.5|707|705.8|703.8|701.3|778
1633530900000|2021-10-06 14:35:00|705|703.3|703.8|702.5|705|703.8|702.5|701.3|884
1633531200000|2021-10-06 14:40:00|704|702.3|703|701.8|705|703.8|702.8|701.5|619
1633531500000|2021-10-06 14:45:00|703.3|701.5|701.3|700|703.3|702|700.8|699.5|1705
1633531800000|2021-10-06 14:50:00|701|699.8|704|702.8|704.8|703.5|701|699.8|792
1633532100000|2021-10-06 14:55:00|704.3|702.5|704|702.8|705.5|704.3|703.5|702.3|707
1633532400000|2021-10-06 15:00:00|704.3|703|705.8|704.5|706|704.8|704.3|702.8|1032
1633532700000|2021-10-06 15:05:00|705.5|704.3|705.3|704|705.8|704.5|704.5|703.3|281
1633533000000|2021-10-06 15:10:00|705|703.8|703.5|702.3|705.3|703.8|702.8|701.5|553
1633533300000|2021-10-06 15:15:00|703.3|702|703.5|702.3|704.3|703|702.5|701.3|1481
1633533600000|2021-10-06 15:20:00|703.3|702|703|701.8|704|702.8|702.3|701|736
1633533900000|2021-10-06 15:25:00|703.3|702|704|702.8|704.3|703|703.3|701.8|2231
1633534200000|2021-10-06 15:30:00|703.8|702.5|704.5|703.3|704.8|703.5|703.5|702.3|1652
1633534500000|2021-10-06 15:35:00|704.3|703|704|702.8|704.8|703.5|703.8|702.5|374
1633534800000|2021-10-06 15:40:00|703.8|702.5|702.8|701.5|704|702.8|702.3|701|529
1633535100000|2021-10-06 15:45:00|703|701.8|703|701.8|703.8|702.5|702.5|701.3|622
1633535400000|2021-10-06 15:50:00|703.3|702|705|703.8|705|703.8|702.8|701.5|602
1633535700000|2021-10-06 15:55:00|705.3|703.5|705|703.5|705.5|704.3|704.8|703.5|533
1633536000000|2021-10-06 16:00:00|704.8|703.8|704.8|703.5|705.3|704|704.5|703.3|574
1633536300000|2021-10-06 16:05:00|705|703.8|702.3|701|705|703.8|702.3|701|887
1633536600000|2021-10-06 16:10:00|702.5|700.8|700|698.8|702.5|701|700|698.8|749
1633536900000|2021-10-06 16:15:00|700.3|699|699.8|698.5|700.8|699.5|699.8|698.5|239
1633537200000|2021-10-06 16:20:00|699.5|698.3|700.5|699.3|700.8|699.5|699.5|698.3|611
1633537500000|2021-10-06 16:25:00|700.8|699.5|698.8|697.5|700.8|699.5|698.5|697.3|780
1633537800000|2021-10-06 16:30:00|698.5|697.3|698.3|697|698.8|697.5|697.5|696.3|773
1633538100000|2021-10-06 16:35:00|698|696.8|697.5|696.3|698|697|697.3|696|439
1633538400000|2021-10-06 16:40:00|697.8|696.5|700.3|699|700.3|699|697.3|696|376
1633538700000|2021-10-06 16:45:00|700|698.8|700|698.8|700.3|699|699.5|698.3|349
1633539000000|2021-10-06 16:50:00|700.3|699|700.3|699|701|699.8|699.3|698|803
1633539300000|2021-10-06 16:55:00|700|698.8|701.8|700.3|701.8|700.5|700|698.8|176
1633539600000|2021-10-06 17:00:00|702|700.5|700.3|699|702.3|701|700|698.8|302
1633539900000|2021-10-06 17:05:00|700|698.8|700.5|699.3|700.5|699.3|699.3|698|2489
1633540200000|2021-10-06 17:10:00|700.8|699|701|699.8|701.3|700|700.5|699|250
1633540500000|2021-10-06 17:15:00|701.3|700|702|700.5|702|700.5|700.8|699.5|81
1633540800000|2021-10-06 17:20:00|702.3|700.8|701.3|700|702.5|701|701.3|700|560
1633541100000|2021-10-06 17:25:00|701.5|700.3|701.5|700.3|702|700.8|701.3|700|245
1633541400000|2021-10-06 17:30:00|701.8|700.5|703|701.8|703|701.8|701.8|700.5|229
1633541700000|2021-10-06 17:35:00|703.3|702|703.3|702|703.5|702.3|702.8|701.5|200
1633542000000|2021-10-06 17:40:00|703.5|701.8|703.5|702.3|703.8|702.5|703|701.8|226
1633542300000|2021-10-06 17:45:00|703.8|702.5|702.5|701.3|703.8|702.5|702.3|701|144
1633542600000|2021-10-06 17:50:00|702.3|701|703.5|702|703.5|702.3|702.3|701|101
1633542900000|2021-10-06 17:55:00|703.3|702.3|704|702.8|704.5|703.3|703.3|702|137
1633543200000|2021-10-06 18:00:00|704.3|703|704.8|703.5|705.3|703.8|704|702.8|304
1633543500000|2021-10-06 18:05:00|704.5|703.3|705|703.8|705|703.8|704.5|703.3|85
1633543800000|2021-10-06 18:10:00|705.3|704|701.5|700|705.3|704|701.3|700|1647
1633544100000|2021-10-06 18:15:00|701.8|700.3|699.8|698.5|702.8|701.5|699.5|698.3|518
1633544400000|2021-10-06 18:20:00|700|698.8|700.3|699|701.5|700.3|699.8|698.5|418
1633544700000|2021-10-06 18:25:00|700.5|699.3|704|702.8|704.3|702.8|700.5|699.3|655
1633545000000|2021-10-06 18:30:00|703.8|702.5|704|702.5|704.5|703.3|703.8|702.3|359
1633545300000|2021-10-06 18:35:00|704.3|702.8|702.5|701.3|704.3|703|702.3|701|83
1633545600000|2021-10-06 18:40:00|702.8|701.5|702.8|701.3|703.3|702|702.3|701|172
1633545900000|2021-10-06 18:45:00|702.5|701.5|703.3|702|703.3|702|702.5|701|105
1633546200000|2021-10-06 18:50:00|703|701.8|703.5|702.3|703.8|702.5|703|701.8|23
1633546500000|2021-10-06 18:55:00|703.8|702.5|704|702.8|704|702.8|703.8|702.3|38
1633546800000|2021-10-06 19:00:00|703.3|702|703.3|702|703.8|702.5|703.3|701.8|113
1633547100000|2021-10-06 19:05:00|703|701.8|703.5|702.3|703.8|702.5|703|701.8|19
1633547400000|2021-10-06 19:10:00|703.3|702|702.8|701.5|703.5|702.3|702.5|701.3|27
1633547700000|2021-10-06 19:15:00|702.5|701.3|701.3|699.8|702.8|701.5|701|699.8|159
1633548000000|2021-10-06 19:20:00|701|700|700.8|699.5|701.3|700|700.5|699.3|26
1633548300000|2021-10-06 19:25:00|701|699.8|700|698.8|701|699.8|699.8|698.5|83
1633548600000|2021-10-06 19:30:00|700.3|699|700|698.8|700.3|699|699.8|698.5|890
1633548900000|2021-10-06 19:35:00|699.8|698.5|699.8|698.5|700|698.8|699.5|698.3|52
1633549200000|2021-10-06 19:40:00|700|698.8|701|699.5|701|699.5|700|698.5|15
1633549500000|2021-10-06 19:45:00|700.8|699.8|701|699.8|701|699.8|700.8|699.5|9
1633549800000|2021-10-06 19:50:00|701.3|700|701.3|699.8|701.3|700|701|699.8|25
1633550100000|2021-10-06 19:55:00|701|700|701|699.8|701.3|700|700.8|699.5|2130
1633550400000|2021-10-06 20:00:00|700.8|699.5|700.5|699.3|701|699.8|700.5|699.3|12
1633550700000|2021-10-06 20:05:00|700.8|699.5|700.8|699.5|700.8|699.5|700.5|699.3|3
1633551000000|2021-10-06 20:10:00|701|699.8|700.8|699.5|701|699.8|700.8|699.5|18
1633551300000|2021-10-06 20:15:00|701|699.8|701|699.8|701|699.8|701|699.5|4
1633551600000|2021-10-06 20:20:00|701.3|700|701.3|700|701.3|700|701.3|700|8
1633551900000|2021-10-06 20:25:00|701.5|700.3|701.5|700.3|701.5|700.3|701.3|700.3|32
1633552200000|2021-10-06 20:30:00|701.3|700|701.5|700.3|701.5|700.3|701.3|700|33
1633552500000|2021-10-06 20:35:00|701.8|700.5|701.8|700.3|702|700.8|701.8|700.3|26
1633552800000|2021-10-06 20:40:00|701.5|700.5|700.8|699.5|701.8|700.5|700.8|699.5|9
1633553100000|2021-10-06 20:45:00|701|699.8|701|699.5|701.3|700|700.5|699.3|105
1633553400000|2021-10-06 20:50:00|700.8|699.8|700.5|699.3|700.8|699.8|700.5|699.3|19
1633553700000|2021-10-06 20:55:00|700.3|699|700.3|698.8|700.3|699|700|698.5|39
1633554000000|2021-10-06 21:00:00|701|698.3|701.8|699|701.8|699|701|698.3|0
1633554300000|2021-10-06 21:05:00|701.5||701.5||701.5||701.5||0
1633554900000|2021-10-06 21:15:00|||||||||8
1633555800000|2021-10-06 21:30:00|701.3||701.3||701.3||701.3||0
1633556100000|2021-10-06 21:35:00|701.8||701.8||701.8||701.5||0
1633556400000|2021-10-06 21:40:00|702|699.3|701.8|699.3|702|699.8|701.8|699.3|2
1633556700000|2021-10-06 21:45:00|702|699.5|702|699.5|702|699.5|702|699.5|2
1633557300000|2021-10-06 21:55:00|701.8||701.8||701.8||701.8||0
1633568400000|2021-10-07 01:00:00|703.8|702.3|703.5|702.3|704|702.5|703.3|702|505
1633568700000|2021-10-07 01:05:00|703.8|702.5|703.8|702.3|704|702.8|703.5|702.3|3
1633569000000|2021-10-07 01:10:00|703.5|702|703|701.8|703.5|702|702.8|701.5|0
1633569300000|2021-10-07 01:15:00|703.3|702|703|701.8|703.5|702.3|703|701.8|11
1633569600000|2021-10-07 01:20:00|702.8|701.5|702.5|701.3|703|701.8|702.5|701|4
1633569900000|2021-10-07 01:25:00|702.3|701|702.3|701|702.5|701|701.8|700.5|5
1633570200000|2021-10-07 01:30:00|702.5|700.8|702.5|701.3|702.5|701.3|702|700.8|6
1633570500000|2021-10-07 01:35:00|702.3|701|702.5|701.3|702.5|701.3|702.3|701|8
1633570800000|2021-10-07 01:40:00|702.3|701|702.3|701|702.5|701.3|702.3|701|1
1633571100000|2021-10-07 01:45:00|702.5|701.3|701.5|700.3|702.8|701.3|701.3|700|19
1633571400000|2021-10-07 01:50:00|701.3|700|700.3|698.8|701.3|700.3|700|698.5|44
1633571700000|2021-10-07 01:55:00|700.5|699|700.8|699.5|701|699.8|700.3|699|1
1633572000000|2021-10-07 02:00:00|701|699.8|701|699.8|701.3|699.8|700.8|699.5|43
1633572300000|2021-10-07 02:05:00|700.8|699.5|701|699.8|701|699.8|700.8|699.5|2
1633572600000|2021-10-07 02:10:00|701.3|700|701|699.8|701.3|700|700.8|699.5|21
1633572900000|2021-10-07 02:15:00|701.5|700.3|701.3|699.8|701.5|700.3|701|699.8|28
1633573200000|2021-10-07 02:20:00|701|700|701.3|699.8|701.3|700|701|699.5|5
1633573500000|2021-10-07 02:25:00|701|700|701|699.8|701.3|700|701|699.5|6
1633573800000|2021-10-07 02:30:00|701.3|700|700.8|699.5|701.3|700|700.5|699.3|21
1633574100000|2021-10-07 02:35:00|700.5|699.3|700.5|699.3|700.8|699.3|700.3|699|7
1633574400000|2021-10-07 02:40:00|700.8|699|700.5|699.3|700.8|699.5|700.5|699|2
1633574700000|2021-10-07 02:45:00|700.8|699.5|700.8|699.5|700.8|699.5|700.5|699.3|3
1633575000000|2021-10-07 02:50:00|700.5|699.3|700.5|699.3|700.8|699.5|700.5|699.3|8
1633575300000|2021-10-07 02:55:00|700.3|699|700.3|699|700.3|699|700.3|699|11
1633575600000|2021-10-07 03:00:00|700.5|699.3|700.8|699.3|700.8|699.5|700.5|699.3|18
1633575900000|2021-10-07 03:05:00|700.3|699|700.5|699.3|700.5|699.3|700.3|699|45
1633576200000|2021-10-07 03:10:00|700.3|699|700.3|699|700.3|699.3|700.3|699|54
1633576500000|2021-10-07 03:15:00|700.5|699.3|700.5|699|700.8|699.5|700.5|699|60
1633576800000|2021-10-07 03:20:00|700.3|699.3|700.5|699.3|700.5|699.3|700.3|699|1
1633577400000|2021-10-07 03:30:00|700.3|699|700.5|699|700.5|699.3|700.3|698.8|6
1633577700000|2021-10-07 03:35:00|700.3|698.8|699.8|698.5|700.5|699|699.8|698.5|13
1633578000000|2021-10-07 03:40:00|700|698.3|700|698.8|700|698.8|699.8|698.3|4
1633578300000|2021-10-07 03:45:00|700.3|699|700.3|699|700.3|699|700|698.8|1
1633578600000|2021-10-07 03:50:00|700|698.8|700.3|698.8|700.3|699|700|698.8|14
1633578900000|2021-10-07 03:55:00|700|699|700.3|699|700.3|699|700|698.8|2
1633579500000|2021-10-07 04:05:00|700.5|699.3|701|699.5|701|699.5|700.5|699|2
1633579800000|2021-10-07 04:10:00|700.8|699.8|701|699.8|701|699.8|700.8|699.5|35
1633580100000|2021-10-07 04:15:00|701.3||701||701.3||701||3
1633580400000|2021-10-07 04:20:00|701.3|700|701|699.8|701.3|700|701|699.8|0
1633580700000|2021-10-07 04:25:00|701.3|700|701|699.8|701.3|700|701|699.8|0
1633581000000|2021-10-07 04:30:00|700.8|699.5|701.5|700|701.5|700.3|700.8|699.5|15
1633581300000|2021-10-07 04:35:00|701.3|699.8|701.3|700|701.5|700.3|701|699.8|14
1633581600000|2021-10-07 04:40:00|701.5|700.3|701.5|700.3|701.8|700.5|701.3|700|74
1633581900000|2021-10-07 04:45:00|701.3|700|701|699.8|701.3|700|701|699.8|49
1633582500000|2021-10-07 04:55:00|701.3|700|701.8|700.5|701.8|700.5|701.3|700|11
1633582800000|2021-10-07 05:00:00|701.5|700.3|702|700.8|702|700.8|701.5|700.3|32
1633583100000|2021-10-07 05:05:00|702.3|701|701|699.8|702.5|701.3|701|699.5|38
1633583400000|2021-10-07 05:10:00|700.8|699.5|701.8|700.5|702.5|701.3|700.8|699.5|85
1633583700000|2021-10-07 05:15:00|701.5|700.3|701.5|700.3|701.5|700.3|701.3|699.8|219
1633584000000|2021-10-07 05:20:00|701.3|700|701|699.8|701.5|700.3|701|699.8|1
1633584300000|2021-10-07 05:25:00|701.3|700|701.3|700|701.3|700|701|699.8|86
1633584600000|2021-10-07 05:30:00|701|699.8|701|699.8|701.3|700|700.8|699.5|16
1633584900000|2021-10-07 05:35:00|701.3|700|700.8|699.5|701.3|700|700.8|699.5|10
1633585200000|2021-10-07 05:40:00|701|699.8|702.3|701|702.3|701|701|699.8|201
1633585500000|2021-10-07 05:45:00|702|700.8|703.5|702|703.5|702|702|700.8|226
1633585800000|2021-10-07 05:50:00|703.3|701.8|703|701.5|703.5|702.3|702.8|701.5|14
1633586100000|2021-10-07 05:55:00|702.8|701.8|703.3|701.8|703.5|702|702.8|701.5|12
1633586400000|2021-10-07 06:00:00|703|702|704.3|703|704.5|703.3|703|701.8|135
1633586700000|2021-10-07 06:05:00|704|702.8|703.8|702.5|704.3|703|703.8|702.5|15
1633587000000|2021-10-07 06:10:00|704|702.3|703.8|702.5|704|702.8|703.5|702.3|94
1633587300000|2021-10-07 06:15:00|703.5|702.3|703.5|702.3|703.8|702.5|703.5|702|17
1633587600000|2021-10-07 06:20:00|703.8|702.5|703.5|702.3|704.3|703|703.3|702|20
1633587900000|2021-10-07 06:25:00|703.3|702|703.3|702|703.5|702.3|703|701.8|16
1633588200000|2021-10-07 06:30:00|703.5|702.3|703.3|702|703.5|702.3|703|701.8|36
1633588500000|2021-10-07 06:35:00|703|701.8|703|701.8|703.3|702|702.5|701.3|212
1633588800000|2021-10-07 06:40:00|703.3|702|703.3|702|703.5|702.3|703|701.8|55
1633589100000|2021-10-07 06:45:00|703|701.8|702.5|701|703.5|702.3|702.3|701|242
1633589400000|2021-10-07 06:50:00|702.3|700.8|701.3|700|702.3|701|701.3|699.8|270
1633589700000|2021-10-07 06:55:00|701.5|700.3|698.3|697|701.5|700.3|698.3|697|492
1633590000000|2021-10-07 07:00:00|698|696.8|699.8|698.5|700.5|699.3|698|696.8|925
1633590300000|2021-10-07 07:05:00|699.5|698.3|698|696.5|699.8|698.5|697.3|696|1000
1633590600000|2021-10-07 07:10:00|697.8|696.8|696.5|695.3|698|696.8|696.3|695|750
1633590900000|2021-10-07 07:15:00|696.8|695.5|694|692.8|696.8|695.5|694|692.8|1507
1633591200000|2021-10-07 07:20:00|694.3|693|693.5|692.3|694.8|693.5|693.3|692|867
1633591500000|2021-10-07 07:25:00|693.3|692|688.3|687|693.5|692|688|686.8|5247
1633591800000|2021-10-07 07:30:00|688.5|687.3|689.8|688.5|689.8|688.5|688|686.8|1024
1633592100000|2021-10-07 07:35:00|690|688.8|691|689.5|691.8|690.5|690|688.8|2361
1633592400000|2021-10-07 07:40:00|691.3|689.8|691.8|690.3|692|690.8|690.5|689.3|733
1633592700000|2021-10-07 07:45:00|691.5|690.5|693|691.8|693.3|691.8|691.3|690|1200
1633593000000|2021-10-07 07:50:00|692.8|691.5|691.8|690.5|693.8|692.5|691.8|690.5|498
1633593300000|2021-10-07 07:55:00|692|690.8|692|690.8|693|691.8|691.8|690.5|485
1633593600000|2021-10-07 08:00:00|692.3|691|692|690.5|692.8|691.5|691.8|690.5|977
1633593900000|2021-10-07 08:05:00|691.8|690.8|689.3|688|692|690.8|689.3|688|1368
1633594200000|2021-10-07 08:10:00|689|687.8|686.3|685|689.3|687.8|686|684.8|1372
1633594500000|2021-10-07 08:15:00|686|684.8|682.8|681.5|686.3|685|681.3|680|2287
1633594800000|2021-10-07 08:20:00|682.5|681.3|683|681.8|684.5|683.3|682.3|681|1282
1633595100000|2021-10-07 08:25:00|683.3|682|685|683.8|685|683.8|681.8|680.5|1100
1633595400000|2021-10-07 08:30:00|684.8|683.5|686.5|685.3|686.5|685.3|683.3|682|2532
1633595700000|2021-10-07 08:35:00|686.8|685.5|687.8|686.5|688.8|687.5|686.8|685.5|519
1633596000000|2021-10-07 08:40:00|688|686.8|689|687.8|690|688.8|688|686.8|1075
1633596300000|2021-10-07 08:45:00|689.3|688|688.8|687.5|690|688.8|688.3|687|528
1633596600000|2021-10-07 08:50:00|689|687.8|689|687.8|690|688.5|688.8|687.5|288
1633596900000|2021-10-07 08:55:00|689.3|688|689.5|688.3|689.8|688.5|688.5|687.3|285
1633597200000|2021-10-07 09:00:00|689.8|688.5|690|688.8|690.5|689.3|689.5|688.3|680
1633597500000|2021-10-07 09:05:00|690.3|688.5|688.8|687.5|690.3|689|688.8|687.5|2318
1633597800000|2021-10-07 09:10:00|689|687.8|689.5|688.3|689.8|688.3|688.8|687.5|366
1633598100000|2021-10-07 09:15:00|689.3|688|689.5|688.3|690.3|689|689|687.8|332
1633598400000|2021-10-07 09:20:00|689.3|688|690.5|689.3|690.5|689.3|689.3|688|967
1633598700000|2021-10-07 09:25:00|690.3|689|689.5|688.3|690.3|689|689.3|688|370
1633599000000|2021-10-07 09:30:00|689.3|688|690.3|689|690.3|689|689.3|688|245
1633599300000|2021-10-07 09:35:00|690.5|689.3|691|689.8|691|689.8|690.3|688.8|189
1633599600000|2021-10-07 09:40:00|690.8|689.5|691.3|690|691.8|690.5|690.5|689.3|924
1633599900000|2021-10-07 09:45:00|691.5|690.3|693.3|691.8|693.3|692|691.3|690|703
1633600200000|2021-10-07 09:50:00|693.5|692|694.3|693|694.3|693|693.3|691.8|334
1633600500000|2021-10-07 09:55:00|694.5|692.8|693.5|692|694.5|692.8|692.8|691.5|314
1633600800000|2021-10-07 10:00:00|693.3|692.3|695|693.8|695.5|694.3|693.3|692.3|380
1633601100000|2021-10-07 10:05:00|694.8|693.5|695.3|694|696|694.5|694.8|693.5|459
1633601400000|2021-10-07 10:10:00|695|693.8|694.5|693.3|695.5|694.3|694.3|693|570
1633601700000|2021-10-07 10:15:00|694.8|693.5|694|692.8|694.8|693.5|693.5|692.3|202
1633602000000|2021-10-07 10:20:00|694.3|693|693.8|692.5|694.5|693.3|693.5|692.3|645
1633602300000|2021-10-07 10:25:00|694|692.8|692|690.8|694|692.8|691.8|690.5|458
1633602600000|2021-10-07 10:30:00|692.3|691|691.3|690|692.5|691.3|690.8|689.5|261
1633602900000|2021-10-07 10:35:00|691|689.8|692.3|691|692.5|691.3|691|689.5|212
1633603200000|2021-10-07 10:40:00|692.5|691.3|692.3|691|692.8|691.5|692|690.8|250
1633603500000|2021-10-07 10:45:00|692.5|691.3|692.8|691.3|693.5|692.3|692.3|691.3|234
1633603800000|2021-10-07 10:50:00|692.5|691.5|693.5|692.3|693.8|692.3|692.5|691.3|160
1633604100000|2021-10-07 10:55:00|693.3|692|693.5|692.3|694|692.8|693.3|692|70
1633604400000|2021-10-07 11:00:00|693.8|692.5|693.8|692.5|694|692.8|693.5|692.3|117
1633604700000|2021-10-07 11:05:00|693.5|692.3|694.3|693|694.5|693.3|693.3|692|574
1633605000000|2021-10-07 11:10:00|694|692.8|693.5|692.3|694.5|693.3|693.5|692|170
1633605300000|2021-10-07 11:15:00|693.8|692.5|693.5|692.3|694.5|693.3|693.5|692.3|2110
1633605600000|2021-10-07 11:20:00|693.8|692.5|693|691.8|694|692.8|693|691.5|130
1633605900000|2021-10-07 11:25:00|693.3|692|692.5|691.3|693.3|692|692.3|691|123
1633606200000|2021-10-07 11:30:00|692.8|691.5|690.8|689.5|693.3|691.8|690.5|689.3|712
1633606500000|2021-10-07 11:35:00|691|689.8|691.3|690|691.8|690.5|690.8|689.5|345
1633606800000|2021-10-07 11:40:00|691.5|690.3|693.5|692.3|693.8|692.5|691.5|690.3|698
1633607100000|2021-10-07 11:45:00|693.8|692.5|692.8|691.5|694.3|693|692.8|691.5|278
1633607400000|2021-10-07 11:50:00|692.5|691.3|691.8|690.5|692.8|691.5|691.3|690|212
1633607700000|2021-10-07 11:55:00|691.5|690.3|691.3|690|692|690.8|690.8|689.5|1913
1633608000000|2021-10-07 12:00:00|691|689.8|692|690.8|692.5|691.3|690|688.8|676
1633608300000|2021-10-07 12:05:00|692.5|691.3|692|690.8|692.8|691.5|691.5|690|157
1633608600000|2021-10-07 12:10:00|692.3|691|692.3|691|692.5|691.3|691.3|690|193
1633608900000|2021-10-07 12:15:00|692.5|690.8|693|691.5|693|691.8|691.5|690.3|183
1633609200000|2021-10-07 12:20:00|692.8|691.8|695.5|694.3|696|694.8|692.8|691.5|887
1633609500000|2021-10-07 12:25:00|695.8|694.5|696.8|695.3|697|695.8|695.3|694|655
1633609800000|2021-10-07 12:30:00|696.5|695.5|696.5|695.3|697|695.8|696|694.5|612
1633610100000|2021-10-07 12:35:00|696.8|695|698|696.8|698|696.8|696.5|695|1443
1633610400000|2021-10-07 12:40:00|698.3|697|698.3|697|698.8|697.5|698|696.8|264
1633610700000|2021-10-07 12:45:00|698.5|697.3|697.5|696.3|699|697.8|697|695.8|795
1633611000000|2021-10-07 12:50:00|697.3|696|696.5|695|698|696.5|696.5|695|531
1633611300000|2021-10-07 12:55:00|696.3|695.3|697.8|696.5|698|696.8|696.3|695|305
1633611600000|2021-10-07 13:00:00|698|696.8|699.3|698|699.5|698|697.8|696.5|1118
1633611900000|2021-10-07 13:05:00|699.5|698.3|699.8|698.5|700.3|699|698.8|697.5|1494
1633612200000|2021-10-07 13:10:00|699.5|698.3|698.5|697.3|700|698.8|698.3|697|686
1633612500000|2021-10-07 13:15:00|698.8|697.5|698.3|696.8|699.5|698.3|697|695.8|600
1633612800000|2021-10-07 13:20:00|698.5|697|696.5|695.3|698.5|697.3|696.5|695.3|421
1633613100000|2021-10-07 13:25:00|696.8|695|697.8|696.5|698|696.8|696.8|695|484
1633613400000|2021-10-07 13:30:00|697.5|696.3|696.3|695|698.8|697.5|696|694.8|623
1633613700000|2021-10-07 13:35:00|695.8|694.5|696.5|695.3|697.8|696.5|695.8|694.5|718
1633614000000|2021-10-07 13:40:00|696.8|695.5|694.5|693.3|697.3|696|694.5|693.3|606
1633614300000|2021-10-07 13:45:00|694.8|693.5|695|693.8|695.3|694|694.3|693|913
1633614600000|2021-10-07 13:50:00|695.3|694|693.5|692.3|695.5|694.3|693.5|692|604
1633614900000|2021-10-07 13:55:00|693.3|692|693|691.8|694|692.8|692.8|691.5|333
1633615200000|2021-10-07 14:00:00|692.8|691.5|694.3|693|695|693.5|692.5|691.3|928
1633615500000|2021-10-07 14:05:00|694.5|693.3|693|691.8|694.8|693.5|693|691.8|538
1633615800000|2021-10-07 14:10:00|693.3|692|693|691.8|694|692.8|692.8|691.5|450
1633616100000|2021-10-07 14:15:00|692.8|691.5|693.8|692.5|694.3|693|692.8|691.5|415
1633616400000|2021-10-07 14:20:00|693.5|692.3|696.5|695|696.5|695.3|693|691.8|1031
1633616700000|2021-10-07 14:25:00|696.3|695.3|700|698.5|700.5|699.3|696.3|695|1393
1633617000000|2021-10-07 14:30:00|699.8|698.8|698.5|697.3|700.3|699|698|696.8|397
1633617300000|2021-10-07 14:35:00|698.8|697.5|700.3|699|701|699.8|698.8|697.5|1069
1633617600000|2021-10-07 14:40:00|700.5|699.3|701.3|700|702|700.5|700.3|699|1711
1633617900000|2021-10-07 14:45:00|701|699.8|702|700.8|703|701.5|700.8|699.5|2273
1633618200000|2021-10-07 14:50:00|702.3|701|702.5|701.3|703|701.8|702|700.8|702
1633618500000|2021-10-07 14:55:00|702.3|701|702.3|701|702.8|701.5|701.8|700.5|734
1633618800000|2021-10-07 15:00:00|702.5|701.3|702.5|701.3|702.8|701.5|701.8|700.3|1081
1633619100000|2021-10-07 15:05:00|702.8|701.5|703.8|702.5|704.5|703.3|702.8|701.5|606
1633619400000|2021-10-07 15:10:00|703.5|702.3|702.8|701.5|703.8|702.5|702.3|701|646
1633619700000|2021-10-07 15:15:00|702.5|701.3|702.5|701.3|702.8|701.5|702|700.8|278
1633620000000|2021-10-07 15:20:00|702.8|701.5|704|702.8|704|702.8|702.5|701.3|403
1633620300000|2021-10-07 15:25:00|703.8|702.5|705.3|704|705.3|704|703.8|702.5|4537
1633620600000|2021-10-07 15:30:00|705|703.8|705|703.8|705.3|704|704.3|703|1490
1633620900000|2021-10-07 15:35:00|705.3|704|705|703.8|705.5|704.3|705|703.8|406
1633621200000|2021-10-07 15:40:00|704.8|703.5|705.3|704|705.5|704.3|704.5|703.3|1381
1633621500000|2021-10-07 15:45:00|705.5|704.3|704.8|703.5|705.5|704.3|704.5|703.3|685
1633621800000|2021-10-07 15:50:00|705|703.8|704.8|703.5|705|703.8|704.5|703.3|293
1633622100000|2021-10-07 15:55:00|705|703.8|705|703.8|705.5|704.3|704.8|703.5|191
1633622400000|2021-10-07 16:00:00|705.3|704|707.5|706.3|708.3|707|705|703.8|4174
1633622700000|2021-10-07 16:05:00|707.8|706.5|707.3|705.8|707.8|706.5|706.8|705.5|1214
1633623000000|2021-10-07 16:10:00|707|706|708|706.8|708|706.8|707|705.8|359
1633623300000|2021-10-07 16:15:00|707.8|706.5|709|707.8|709|707.8|707.8|706.5|423
1633623600000|2021-10-07 16:20:00|708.8|707.5|708.3|707|709|707.5|708.3|707|150
1633623900000|2021-10-07 16:25:00|708.5|706.8|708|706.8|708.8|707.5|708|706.8|299
1633624200000|2021-10-07 16:30:00|708.3|707|708.3|707|708.8|707.5|708|706.8|185
1633624500000|2021-10-07 16:35:00|708.5|707.3|707|705.8|708.5|707.3|707|705.8|223
1633624800000|2021-10-07 16:40:00|707.3|706|708.5|707.3|708.5|707.3|707.3|706|318
1633625100000|2021-10-07 16:45:00|708.3|707|707.5|706.3|708.5|707.3|707.3|706|135
1633625400000|2021-10-07 16:50:00|707.8|706.5|707|705.8|707.8|706.5|707|705.5|106
1633625700000|2021-10-07 16:55:00|707.3|706|707|705.8|707.5|706.3|706.8|705.5|154
1633626000000|2021-10-07 17:00:00|707.3|706|708.3|707|708.3|707|707|705.8|161
1633626300000|2021-10-07 17:05:00|708|706.8|707.3|706|708.3|707|707|705.5|172
1633626600000|2021-10-07 17:10:00|707.5|706.3|707.5|706.3|707.8|706.3|707|705.8|286
1633626900000|2021-10-07 17:15:00|707.8|706|707.3|706|707.8|706.5|707|705.8|185
1633627200000|2021-10-07 17:20:00|707.5|706.3|708.3|707|708.3|707|707.3|706|357
1633627500000|2021-10-07 17:25:00|708|706.8|708.3|707|709|707.8|708|706.8|155
1633627800000|2021-10-07 17:30:00|708.5|707.3|708|706.8|708.8|707.5|707.5|706.3|119
1633628100000|2021-10-07 17:35:00|707.8|706.5|707.3|706|708|706.8|706.8|705.5|199
1633628400000|2021-10-07 17:40:00|707.5|706.3|707.5|706.3|707.8|706.3|707|705.8|42
1633628700000|2021-10-07 17:45:00|707.3|706|707|705.8|707.3|706.3|707|705.5|67
1633629000000|2021-10-07 17:50:00|707.3|706|707.3|706|707.8|706.5|707.3|706|332
1633629300000|2021-10-07 17:55:00|707|705.8|706.8|705.5|707.3|706|706.5|705.3|190
1633629600000|2021-10-07 18:00:00|706.5|705.3|706.8|705.5|707|705.8|706.5|705.3|370
1633629900000|2021-10-07 18:05:00|706.5|705.3|706.8|705.5|707|705.5|706.5|705.3|111
1633630200000|2021-10-07 18:10:00|706.5|705.3|707|705.8|707|705.8|706.5|705.3|81
1633630500000|2021-10-07 18:15:00|707.3|706|707.3|706|708|706.8|707.3|706|647
1633630800000|2021-10-07 18:20:00|707|705.8|707.3|706|707.5|706.3|706.8|705.5|190
1633631100000|2021-10-07 18:25:00|707.5|705.8|707.3|706|707.5|706.3|706.8|705.5|378
1633631400000|2021-10-07 18:30:00|707|705.8|708.3|707|708.3|707|706.5|705.3|1471
1633631700000|2021-10-07 18:35:00|708.5|707.3|708.5|707.3|709.3|708|708.3|707|172
1633632000000|2021-10-07 18:40:00|708.8|707.5|708.5|707.3|708.8|707.5|708.3|707|101
1633632300000|2021-10-07 18:45:00|708.8|707.5|708.3|707|708.8|707.5|708.3|707|31
1633632600000|2021-10-07 18:50:00|708.5|707.3|708|706.8|708.5|707.3|708|706.8|29
1633632900000|2021-10-07 18:55:00|708.3|707|708.5|707.3|708.8|707.5|708|706.8|281
1633633200000|2021-10-07 19:00:00|708.8|707.5|709.3|708|709.3|708|708.5|707.3|38
1633633500000|2021-10-07 19:05:00|709.5|708.3|710.3|709|710.3|709|709.5|708.3|55
1633633800000|2021-10-07 19:10:00|710.5|709.3|710.8|709.5|711.5|710.3|710.5|709.3|885
1633634100000|2021-10-07 19:15:00|710.5|709.3|710.8|709.5|711|709.8|710.5|709.3|59
1633634400000|2021-10-07 19:20:00|711|709.8|711|709.8|711|709.8|710.8|709.5|13
1633634700000|2021-10-07 19:25:00|710.8|709.5|710.3|709|710.8|709.5|710.3|709|47
1633635000000|2021-10-07 19:30:00|710|708.8|710|708.8|710.3|709|710|708.8|110
1633635300000|2021-10-07 19:35:00|710.3|709|710.5|709.3|710.8|709.5|710.3|709|33
1633635600000|2021-10-07 19:40:00|710.8|709|710.5|709.3|710.8|709.5|710.5|709|35
1633635900000|2021-10-07 19:45:00|710.8|709|710.8|709.5|710.8|709.5|710.8|709|7
1633636200000|2021-10-07 19:50:00|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|13
1633636500000|2021-10-07 19:55:00|711|709.8|711|709.8|711|709.8|710.8|709.5|17
1633636800000|2021-10-07 20:00:00|711.3|710|711.3|710|711.3|710|711|709.8|59
1633637100000|2021-10-07 20:05:00|711.5|710.3|711.5|710|711.5|710.3|711.5|710|31
1633637400000|2021-10-07 20:10:00|711.3|710.3|711.3|710|711.5|710.3|711.3|710|20
1633637700000|2021-10-07 20:15:00|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|26
1633638000000|2021-10-07 20:20:00|711.3|710|711|709.8|711.5|710|711|709.8|98
1633638300000|2021-10-07 20:25:00|710.8|709.5|710.8|709.5|711|709.5|710.5|709.3|4
1633638600000|2021-10-07 20:30:00|710.5|709.3|710.8|709.3|710.8|709.5|710.5|709.3|13
1633638900000|2021-10-07 20:35:00||709.5||709.5||709.5||709.3|4
1633639200000|2021-10-07 20:40:00||709.3||709.5||709.5||709.3|0
1633639500000|2021-10-07 20:45:00|710.5|709.3|711.3|710|711.5|710|710.5|709.3|61
1633639800000|2021-10-07 20:50:00|711.5|710.3|711.5|710|711.8|710.5|711.3|710|43
1633640100000|2021-10-07 20:55:00|711.8|710.3|711.5|710.3|711.8|710.5|711.3|709.8|54
1633640400000|2021-10-07 21:00:00|712|710|712|709.8|712|710|712|709.5|0
1633640700000|2021-10-07 21:05:00||709.5||709.8||709.8||709.5|0
1633641000000|2021-10-07 21:10:00|||||||||3
1633641300000|2021-10-07 21:15:00||709.3||709.5||709.5||709|0
1633641600000|2021-10-07 21:20:00||709.8||709.8||709.8||709.8|0
1633641900000|2021-10-07 21:25:00||709||709.3||709.3||709|0
1633642500000|2021-10-07 21:35:00||709.5||709.5||709.5||709.5|0
1633642800000|2021-10-07 21:40:00||709.8||709.8||709.8||709.5|0
1633643100000|2021-10-07 21:45:00|712.3|710.5|712.3|710.5|712.3|710.5|712.3|710.5|0
1633643400000|2021-10-07 21:50:00||710.3||710.3||710.3||710.3|0
1633643700000|2021-10-07 21:55:00|712||712||712||712||0
1633654800000|2021-10-08 01:00:00|712.8|711.8|714|712.8|714|712.8|712.8|711.5|110
1633655100000|2021-10-08 01:05:00|713.8|712.5|714.5|713|714.5|713|713.3|712|128
1633655400000|2021-10-08 01:10:00|714.3|713.3|715.8|714.5|715.8|714.5|714.3|713.3|106
1633655700000|2021-10-08 01:15:00|715.5|714.3|715.8|714.3|716|714.5|715|713.8|70
1633656000000|2021-10-08 01:20:00|715.5|714.5|713.5|712.3|715.8|714.5|713.5|712.3|50
1633656300000|2021-10-08 01:25:00|713.8|712.5|713.5|712.3|714|712.8|713.3|712|7
1633656600000|2021-10-08 01:30:00|713.8|712.5|712.5|711.3|714|712.8|712.5|711.3|282
1633656900000|2021-10-08 01:35:00|712.8|711.5|712.8|711.3|713|711.5|712.3|711|113
1633657200000|2021-10-08 01:40:00|713|711.5|713|711.8|713.5|712.3|712.8|711.3|38
1633657500000|2021-10-08 01:45:00|713.3|712|713|711.8|714|712.5|712.8|711.5|7
1633657800000|2021-10-08 01:50:00|712.8|711.5|712.3|711|713|711.8|712|710.8|17
1633658100000|2021-10-08 01:55:00|712.5|710.8|712.8|711.3|713.3|712|712.3|710.8|89
1633658400000|2021-10-08 02:00:00|713|711.5|712|710.8|713|711.8|711.5|710.3|25
1633658700000|2021-10-08 02:05:00|711.8|710.5|712.5|711.3|712.5|711.3|711.8|710.5|8
1633659000000|2021-10-08 02:10:00|712.8|711.5|712.8|711.5|713.3|712|712.5|711|41
1633659300000|2021-10-08 02:15:00|712.5|711.3|713.3|711.8|713.3|712|712.5|711.3|26
1633659600000|2021-10-08 02:20:00|713|712|714|712.8|714|712.8|713|711.8|5
1633659900000|2021-10-08 02:25:00|713.8|712.5|714.8|713.3|714.8|713.5|713.8|712.5|26
1633660200000|2021-10-08 02:30:00|715.3|713.5|716.3|715|716.3|715|715.3|713.5|73
1633660500000|2021-10-08 02:35:00|716.5|715.3|716.5|715.3|716.5|715.3|715.8|714.5|344
1633660800000|2021-10-08 02:40:00|716.8|715.5|716.5|715.3|717|715.5|716.3|715|74
1633661100000|2021-10-08 02:45:00|716.3|715|715.8|714.5|716.5|715.3|715.5|714.3|15
1633661400000|2021-10-08 02:50:00|716|714.8|716.5|715.3|716.8|715.3|715.8|714.5|52
1633661700000|2021-10-08 02:55:00|716.8|715|716.5|715.3|716.8|715.3|715.8|714.5|38
1633662000000|2021-10-08 03:00:00|716.8|715|716.5|715.3|716.8|715.3|716|714.5|92
1633662300000|2021-10-08 03:05:00|716.8|715.5|716.8|715.3|717|715.8|716.5|715.3|399
1633662600000|2021-10-08 03:10:00|716.5|715|716.8|715.5|716.8|715.5|716.5|715|2
1633662900000|2021-10-08 03:15:00|716.5|715.3|716.5|715.3|716.8|715.5|716.3|715|26
1633663200000|2021-10-08 03:20:00|716.8|715|716.3|715|716.8|715.3|716.3|715|1
1633663500000|2021-10-08 03:25:00|716.5|715.3|715.8|714.5|716.5|715.3|715.8|714.5|10
1633663800000|2021-10-08 03:30:00|715.5|714.3|715.3|714|715.8|714.5|715.3|714|14
1633664100000|2021-10-08 03:35:00|715.5|714.3|715.3|714|715.5|714.3|715.3|714|2
1633664400000|2021-10-08 03:40:00|715.5||715.3||715.5||715.3||0
1633664700000|2021-10-08 03:45:00|715.5|714.3|715.3|714|715.5|714.3|715.3|714|27
1633665000000|2021-10-08 03:50:00|715|713.8|715|713.5|715|714|715|713.5|10
1633665300000|2021-10-08 03:55:00|715.3|713.8|715.3|714|715.5|714|715|713.8|2
1633665600000|2021-10-08 04:00:00|715|713.8|715.5|714.3|715.5|714.3|715|713.8|7
1633665900000|2021-10-08 04:05:00|715.3|714|715.5|714.3|715.5|714.3|715.3|714|6
1633666200000|2021-10-08 04:10:00|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.5|7
1633666500000|2021-10-08 04:15:00|716|714.8|715.8|714.5|716.3|714.8|715.8|714.5|8
1633667100000|2021-10-08 04:25:00|||||||||3
1633667400000|2021-10-08 04:30:00|715.5|714.3|715.8|714.5|715.8|714.5|715|713.8|26
1633667700000|2021-10-08 04:35:00|716|714.3|715.8|714.5|716|714.5|715.3|714|37
1633668000000|2021-10-08 04:40:00|716|714.8|716|714.5|716|714.8|716|714.5|5
1633668300000|2021-10-08 04:45:00|716.3|714.8|716|714.8|716.3|714.8|716|714.8|7
1633668600000|2021-10-08 04:50:00|716.3|715|716|714.8|716.3|715|716|714.8|5
1633668900000|2021-10-08 04:55:00|716.3|714.5|715.5|714.3|716.3|714.5|715.5|714.3|8
1633669200000|2021-10-08 05:00:00|715.8|714.5|716|714.8|716.3|714.8|715.5|714.3|14
1633669500000|2021-10-08 05:05:00|716.3|715|716.3|715|716.3|715|716|714.8|4
1633669800000|2021-10-08 05:10:00|716|714.8|716.3|714.8|716.3|715|716|714.8|0
1633670100000|2021-10-08 05:15:00|716|715|716.3|715|716.3|715|716|714.8|50
1633670400000|2021-10-08 05:20:00|716.5|715.3|716.5|715.3|716.5|715.3|716.3|715|5
1633670700000|2021-10-08 05:25:00|716.3|715|716.3|715|716.5|715.3|716.3|715|1
1633671000000|2021-10-08 05:30:00|716.5|715.3|716.3|715|716.8|715.5|716.3|714.8|6
1633671300000|2021-10-08 05:35:00|716.5|715.3|716.8|715.5|717|715.5|716.5|715.3|97
1633671600000|2021-10-08 05:40:00|717|715.8|717.3|716|717.5|716.3|716.8|715.5|210
1633671900000|2021-10-08 05:45:00|717|715.8|716.5|715.3|717.3|716|716.5|715.3|31
1633672200000|2021-10-08 05:50:00|716.3|715|716.5|715.3|716.8|715.5|716.3|715|72
1633672500000|2021-10-08 05:55:00|716.3|715|716.5|715.3|716.8|715.5|716.3|715|89
1633672800000|2021-10-08 06:00:00|716.8|715|716.3|715|716.8|715.3|715.8|714.5|187
1633673100000|2021-10-08 06:05:00|716.5|714.8|716.8|715.3|717|715.8|716.5|714.8|1289
1633673400000|2021-10-08 06:10:00|716.5|715.5|717|715.5|717|715.8|716.5|715.3|86
1633673700000|2021-10-08 06:15:00|716.8|715.8|716.5|715|717|715.8|716.5|715|72
1633674000000|2021-10-08 06:20:00|716.3|715.3|716.3|715|716.8|715.5|716.3|715|55
1633674300000|2021-10-08 06:25:00|716.5|715.3|716.3|715|716.5|715.3|716|714.8|12
1633674600000|2021-10-08 06:30:00|716.5|714.8|716.3|715|716.8|715.5|716.3|714.8|64
1633674900000|2021-10-08 06:35:00|716.5|714.8|715.5|714.3|716.5|715|715.5|714.3|53
1633675200000|2021-10-08 06:40:00|715.8|714.5|716|714.8|716.3|715|715.5|714.3|43
1633675500000|2021-10-08 06:45:00|715.8|714.5|715.5|714.3|716.3|715|715.3|713.8|306
1633675800000|2021-10-08 06:50:00|715.8|714.5|716.3|715|716.8|715.5|715.5|714.5|119
1633676100000|2021-10-08 06:55:00|716.5|715.3|716.5|715.3|716.8|715.5|716.3|715|114
1633676400000|2021-10-08 07:00:00|716.8|715.5|715.8|714.5|716.8|715.5|715.3|714|909
1633676700000|2021-10-08 07:05:00|715.5|714.3|715.8|714.5|716.3|715|715.5|714.3|199
1633677000000|2021-10-08 07:10:00|716|714.8|714.8|713.5|716|714.8|714.8|713.5|356
1633677300000|2021-10-08 07:15:00|714.5|713.3|714.8|713.5|715|713.8|714.5|713.3|853
1633677600000|2021-10-08 07:20:00|715|713.8|715|713.8|715.3|714|714.8|713.3|147
1633677900000|2021-10-08 07:25:00|715.3|714|715.3|714|715.8|714.5|715|713.8|288
1633678200000|2021-10-08 07:30:00|715.5|713.8|715.5|714.3|716|714.8|715|713.8|202
1633678500000|2021-10-08 07:35:00|715.3|714|715.5|714.3|715.5|714.3|714.8|713.5|172
1633678800000|2021-10-08 07:40:00|715.8|714.5|716|714.8|716.3|715|715.8|714.5|422
1633679100000|2021-10-08 07:45:00|715.8|714.5|716.8|715.5|717|715.5|715.8|714.5|809
1633679400000|2021-10-08 07:50:00|716.5|715.3|716.3|714.8|716.8|715.5|716|714.8|517
1633679700000|2021-10-08 07:55:00|716|715|716.8|715.5|716.8|715.5|715.8|714.5|592
1633680000000|2021-10-08 08:00:00|716.5|715.3|716|714.8|716.8|715.5|715.8|714.5|557
1633680300000|2021-10-08 08:05:00|716.3|715|717.5|716.3|717.8|716.5|716.3|715|421
1633680600000|2021-10-08 08:10:00|717.8|716.5|717.8|716.5|718|716.8|717.5|716.3|977
1633680900000|2021-10-08 08:15:00|717.5|716.3|717.5|716.3|718.3|717|717.3|716|1056
1633681200000|2021-10-08 08:20:00|717.3|716|717.8|716.5|717.8|716.5|717.3|716|390
1633681500000|2021-10-08 08:25:00|717.5|716.3|718.8|717.5|719.3|717.8|717.5|716.3|1474
1633681800000|2021-10-08 08:30:00|718.5|717.3|718.8|717.3|718.8|717.5|717|715.8|786
1633682100000|2021-10-08 08:35:00|718.5|717.5|718.5|717.3|718.8|717.5|718.3|717|624
1633682400000|2021-10-08 08:40:00|718.3|717|718.3|717|718.5|717.3|718|716.8|176
1633682700000|2021-10-08 08:45:00|718.5|717.3|719.8|718.5|719.8|718.5|718.3|717|1126
1633683000000|2021-10-08 08:50:00|719.5|718.3|718.5|717.3|719.5|718.3|718.3|717|291
1633683300000|2021-10-08 08:55:00|718.8|717.5|719.5|718.3|719.5|718.3|718.3|717|604
1633683600000|2021-10-08 09:00:00|719.8|718.5|719.3|718|719.8|718.5|719|717.8|236
1633683900000|2021-10-08 09:05:00|719.5|717.8|718.8|717.5|719.5|718|718.5|717.3|956
1633684200000|2021-10-08 09:10:00|719|717.8|717.5|716.3|719|717.8|717.3|715.8|540
1633684500000|2021-10-08 09:15:00|717.3|716|717|715.8|717.3|716|716.5|715.3|509
1633684800000|2021-10-08 09:20:00|716.8|715.5|717.3|716|717.5|716.3|716.8|715.5|320
1633685100000|2021-10-08 09:25:00|717.5|716.3|715.5|714.3|717.5|716.3|715.5|714.3|331
1633685400000|2021-10-08 09:30:00|715.8|714.5|715.5|714|716|714.8|715|713.8|597
1633685700000|2021-10-08 09:35:00|715.3|714.3|715.3|714|715.8|714.5|715|713.5|2031
1633686000000|2021-10-08 09:40:00|715|713.8|715.3|714|716|714.5|715|713.8|436
1633686300000|2021-10-08 09:45:00|715|713.8|714|712.8|715|713.8|713.5|712.3|378
1633686600000|2021-10-08 09:50:00|713.8|712.5|713|711.8|714|712.8|712.8|711.5|2535
1633686900000|2021-10-08 09:55:00|712.8|711.5|713.5|712.3|713.8|712.5|712.5|711|982
1633687200000|2021-10-08 10:00:00|713.3|712|713.5|712.3|713.8|712.5|713|711.8|211
1633687500000|2021-10-08 10:05:00|713.8|712.5|713.5|712.3|714.3|713|713.3|711.8|116
1633687800000|2021-10-08 10:10:00|713.3|712|713.3|712|713.8|712.5|713.3|712|353
1633688100000|2021-10-08 10:15:00|713.5|712.3|713.5|712.3|713.5|712.3|713.3|712|371
1633688400000|2021-10-08 10:20:00|713.8|712.5|713.3|712|713.8|712.5|713.3|712|132
1633688700000|2021-10-08 10:25:00|713.5|712.3|713.5|712.3|713.8|712.5|713.3|712|158
1633689000000|2021-10-08 10:30:00|713.3|712|713.5|712.3|713.8|712.5|713.3|712|83
1633689300000|2021-10-08 10:35:00|713.3|712|712.5|711.3|713.5|712.3|712.5|711.3|346
1633689600000|2021-10-08 10:40:00|712.8|711|712.3|711|712.8|711.5|712.3|711|85
1633689900000|2021-10-08 10:45:00|712|710.8|711.8|710.5|712|710.8|711.5|710.3|243
1633690200000|2021-10-08 10:50:00|711.5|710.3|711.3|710|711.8|710.5|711|709.8|691
1633690500000|2021-10-08 10:55:00|711|709.8|711|709.8|711.5|710.3|711|709.8|86
1633690800000|2021-10-08 11:00:00|710.8|709.5|712|710.5|712|710.8|710.8|709.5|211
1633691100000|2021-10-08 11:05:00|711.8|710.8|711.8|710.5|712|710.8|711.5|710.3|163
1633691400000|2021-10-08 11:10:00|711.5|710.3|711.5|710.3|711.8|710.5|711.3|710|83
1633691700000|2021-10-08 11:15:00|711.3|710|711.5|710.3|712|710.8|711|709.5|100
1633692000000|2021-10-08 11:20:00|711.3|710|711.3|710|711.5|710.3|711|709.8|86
1633692300000|2021-10-08 11:25:00|711.5|710.3|711|709.8|711.5|710.3|711|709.8|72
1633692600000|2021-10-08 11:30:00|711.3|710|711|709.8|711.3|710|710.8|709.5|888
1633692900000|2021-10-08 11:35:00|711.3|710|711|709.8|711.5|710.3|710.8|709.5|722
1633693200000|2021-10-08 11:40:00|710.8|709.5|710.3|709|710.8|709.5|710|708.8|362
1633693500000|2021-10-08 11:45:00|710.5|709.3|710|708.8|710.5|709.3|709.8|708.5|202
1633693800000|2021-10-08 11:50:00|710.3|709|710.3|709|710.8|709.5|710|708.8|212
1633694100000|2021-10-08 11:55:00|710|708.8|710.5|709.3|710.5|709.3|709.8|708.5|498
1633694400000|2021-10-08 12:00:00|710.8|709.5|710.5|709.3|711|709.8|710.5|709.3|300
1633694700000|2021-10-08 12:05:00|710.8|709.5|710.8|709.5|711|709.8|710.5|709|197
1633695000000|2021-10-08 12:10:00|711|709.8|711|709.5|711.3|710|710.5|709.3|183
1633695300000|2021-10-08 12:15:00|710.8|709.8|710.8|709.5|711|709.8|710.5|709.3|679
1633695600000|2021-10-08 12:20:00|711|709.8|711.8|710.5|711.8|710.5|710.8|709.5|131
1633695900000|2021-10-08 12:25:00|711.5|710.3|712.8|711.3|712.8|711.5|711.5|710.3|268
1633696200000|2021-10-08 12:30:00|712.5|711|711.5|710.3|712.8|711.5|710.5|709.3|783
1633696500000|2021-10-08 12:35:00|711.3|710|713|711.8|713.3|712|711.3|710|232
1633696800000|2021-10-08 12:40:00|713.3|712|714.5|713|715|713.8|713|711.8|386
1633697100000|2021-10-08 12:45:00|714.3|713.3|714|712.8|715|713.8|713.5|712.3|373
1633697400000|2021-10-08 12:50:00|714.3|713|714|712.5|714.8|713.5|713.5|712.3|761
1633697700000|2021-10-08 12:55:00|713.8|712.8|713.8|712.5|714.5|713.3|713.3|712|327
1633698000000|2021-10-08 13:00:00|713.5|712.3|714.5|713.3|714.5|713.3|711.5|710.3|576
1633698300000|2021-10-08 13:05:00|714.3|713|714.5|713|714.8|713.5|714|712.8|470
1633698600000|2021-10-08 13:10:00|714.8|713.3|713.5|712.3|714.8|713.5|712.5|711.3|636
1633698900000|2021-10-08 13:15:00|713.8|712.5|714.3|713|714.3|713|713.5|712.3|509
1633699200000|2021-10-08 13:20:00|714|712.8|715.3|714|715.3|714|713.8|712.5|2472
1633699500000|2021-10-08 13:25:00|715.5|714.3|715.8|714.5|716.3|715|715.3|714|4683
1633699800000|2021-10-08 13:30:00|716|714.8|714.8|713.3|717.5|716.3|714.3|713|3823
1633700100000|2021-10-08 13:35:00|715|713.5|716.5|715.3|716.5|715.3|714.5|713.3|360
1633700400000|2021-10-08 13:40:00|716.8|715.5|717|715.8|717|715.8|715.5|714.3|1207
1633700700000|2021-10-08 13:45:00|717.3|716|718|716.8|718|716.8|716.5|715.3|1383
1633701000000|2021-10-08 13:50:00|717.8|716.5|718|716.8|718.3|717|717|715.8|580
1633701300000|2021-10-08 13:55:00|718.3|717|718.3|717|718.3|717|717.3|716|985
1633701600000|2021-10-08 14:00:00|718.5|717.3|719.5|718.3|719.5|718.3|718.3|717|866
1633701900000|2021-10-08 14:05:00|719.3|718|719.5|718.3|720|718.8|719.3|717.8|669
1633702200000|2021-10-08 14:10:00|719.8|718.5|719.8|718.5|720|718.8|718.8|717.5|919
1633702500000|2021-10-08 14:15:00|719.5|718.3|718.8|717.3|720|718.8|718.3|717|1663
1633702800000|2021-10-08 14:20:00|718.5|717.5|718|716.8|719|717.8|717.3|716|464
1633703100000|2021-10-08 14:25:00|718.3|717|719.3|718|719.3|718|718|716.5|1017
1633703400000|2021-10-08 14:30:00|719.5|718.3|719.5|718.3|719.8|718.5|719.3|718|625
1633703700000|2021-10-08 14:35:00|719.8|718.5|719.3|718|719.8|718.5|718.8|717.5|751
1633704000000|2021-10-08 14:40:00|719.5|718.3|718.5|717.3|720|718.8|718|716.8|909
1633704300000|2021-10-08 14:45:00|718.8|717.5|717.8|716.5|719|717.8|717.3|716|781
1633704600000|2021-10-08 14:50:00|718|716.8|718.3|717|719.3|717.8|717.3|716|2870
1633704900000|2021-10-08 14:55:00|718.5|717.3|718.5|717.3|718.5|717.3|717.8|716.5|1113
1633705200000|2021-10-08 15:00:00|718.8|717.5|718.5|717.3|719|717.8|718|716.5|577
1633705500000|2021-10-08 15:05:00|718.8|717.5|717.8|716.5|719|717.8|717.8|716.5|607
1633705800000|2021-10-08 15:10:00|718|716.8|717.5|716.3|718.3|717|716.3|715|2928
1633706100000|2021-10-08 15:15:00|717.3|716|717.5|716|717.8|716.5|716.5|715.3|2473
1633706400000|2021-10-08 15:20:00|717.3|716.3|717.8|716.5|718|716.8|717.3|715.8|891
1633706700000|2021-10-08 15:25:00|718|716.3|717.5|716.3|718|716.5|716.8|715.5|4577
1633707000000|2021-10-08 15:30:00|717.3|716|716|714.8|717.8|716.5|715.8|714.5|1689
1633707300000|2021-10-08 15:35:00|716.3|715|717|715.8|717.5|716|716.3|715|1176
1633707600000|2021-10-08 15:40:00|716.8|715.5|716.3|715|717|715.8|716.3|714.8|357
1633707900000|2021-10-08 15:45:00|716.5|714.8|716.3|715|716.5|715.3|716|714.5|324
1633708200000|2021-10-08 15:50:00|716.5|715.3|717.3|716|718|716.5|716.3|715|691
1633708500000|2021-10-08 15:55:00|717|715.8|715.5|714.3|717.3|716|715.5|714.3|322
1633708800000|2021-10-08 16:00:00|715.3|714|715.5|714|716|714.8|715|713.8|386
1633709100000|2021-10-08 16:05:00|715.3|713.8|714|712.5|715.3|714|713.8|712.5|325
1633709400000|2021-10-08 16:10:00|714.3|712.8|713.3|712|714.5|713.3|713.3|712|959
1633709700000|2021-10-08 16:15:00|713.5|712.3|713.5|712.3|714|712.8|713|711.8|3216
1633710000000|2021-10-08 16:20:00|713.3|712|713.3|712|713.8|712.5|713.3|712|3186
1633710300000|2021-10-08 16:25:00|713|711.8|712.8|711.5|713.3|712|712.3|711|196
1633710600000|2021-10-08 16:30:00|712.5|711.3|711.8|710.5|713|711.5|711.5|710.3|2161
1633710900000|2021-10-08 16:35:00|712|710.8|712|710.8|712.3|711|711.8|710.5|464
1633711200000|2021-10-08 16:40:00|712.3|711|712|710.8|712.3|711|711.8|710.5|265
1633711500000|2021-10-08 16:45:00|712.3|711|712.3|711|712.5|711.3|712|710.8|72
1633711800000|2021-10-08 16:50:00|712.5|711.3|713.5|712.3|713.8|712.5|712.3|711|324
1633712100000|2021-10-08 16:55:00|713|711.8|713.5|712.3|713.8|712.3|713|711.8|138
1633712400000|2021-10-08 17:00:00|713.8|712.5|714.3|713|714.5|713.3|713.8|712.5|674
1633712700000|2021-10-08 17:05:00|714.5|713.3|713.8|712.5|715|713.8|713.8|712.5|6432
1633713000000|2021-10-08 17:10:00|713.5|712.3|714.8|713.5|715|713.5|713.5|712.3|423
1633713300000|2021-10-08 17:15:00|715|713.8|712.5|711.3|715|713.8|712.5|711.3|2042
1633713600000|2021-10-08 17:20:00|712.3|711|713.3|712|713.8|712.5|712.3|711|1876
1633713900000|2021-10-08 17:25:00|713.5|712.3|710.8|709.5|713.8|712.5|710.5|709.3|1841
1633714200000|2021-10-08 17:30:00|710.5|709.3|710.5|709.3|711.8|710.5|710|708.8|263
1633714500000|2021-10-08 17:35:00|710.3|709|711.3|710|711.5|710.3|710.3|708.8|167
1633714800000|2021-10-08 17:40:00|711.5|710.3|711.3|709.8|712|710.8|711|709.8|222
1633715100000|2021-10-08 17:45:00|711|710|712.5|711.3|712.8|711.5|711|709.8|200
1633715400000|2021-10-08 17:50:00|712.8|711.5|712.8|711.5|713.3|712|712.5|711.3|395
1633715700000|2021-10-08 17:55:00|712.5|711.3|713|711.8|713.5|712.3|712.5|711.3|521
1633716000000|2021-10-08 18:00:00|712.8|711.5|713.5|712.3|713.8|712.3|712.5|711.3|155
1633716300000|2021-10-08 18:05:00|713.8|712.5|713|711.8|713.8|712.5|713|711.8|137
1633716600000|2021-10-08 18:10:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|1282
1633716900000|2021-10-08 18:15:00|712.8|711.5|713.3|712|713.5|712.3|712.3|711|222
1633717200000|2021-10-08 18:20:00|713.5|712.3|713|711.8|713.5|712.3|712.5|711.3|117
1633717500000|2021-10-08 18:25:00|713.3|712|712|710.8|713.3|712|711.8|710.5|446
1633717800000|2021-10-08 18:30:00|712.3|711|711.5|710|712.3|711|711.3|710|182
1633718100000|2021-10-08 18:35:00|711.3|710.3|712.3|711|712.3|711|711.3|709.8|246
1633718400000|2021-10-08 18:40:00|712|710.8|712.3|711|712.3|711|711.8|710.5|51
1633718700000|2021-10-08 18:45:00|712.5|711.3|712.5|711.3|712.8|711.5|712.3|711|65
1633719000000|2021-10-08 18:50:00|712.3|711|712.3|710.8|712.3|711|712|710.8|539
1633719300000|2021-10-08 18:55:00|712|711|712.3|711|712.5|711.3|712|711|27
1633719600000|2021-10-08 19:00:00|712.5||712.3||712.5||712.3||48
1633719900000|2021-10-08 19:05:00|712.5|710.8|712.3|711|712.5|711|712|710.8|9
1633720200000|2021-10-08 19:10:00|712.5|710.8|712.5|711.3|712.5|711.3|712.5|710.8|16
1633720500000|2021-10-08 19:15:00|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|109
1633720800000|2021-10-08 19:20:00|712.3|711|712.3|711|712.3|711|712.3|711|6
1633721100000|2021-10-08 19:25:00|712.5|711.3|713|711.8|713|711.8|712.3|711|18
1633721400000|2021-10-08 19:30:00|712.8|711.5|712.8|711.3|713|711.5|712.5|711.3|59
1633721700000|2021-10-08 19:35:00|712.5|711.5|712.5|711.3|712.8|711.5|712.3|711|15
1633722000000|2021-10-08 19:40:00|712.8|711.5|712.5|711.3|712.8|711.5|712.3|711|31
1633722300000|2021-10-08 19:45:00|712.3|711|712.5|711.3|713|711.8|712.3|711|17
1633722600000|2021-10-08 19:50:00|712.3|711|712.5|711.3|712.5|711.3|712.3|711|19
1633722900000|2021-10-08 19:55:00|712.8|711|712|710.8|712.8|711.3|712|710.8|18
1633723200000|2021-10-08 20:00:00|712.3|711|712.3|711|712.3|711|712|710.8|52
1633723500000|2021-10-08 20:05:00|712|710.8|712.3|710.8|712.3|711|712|710.8|23
1633723800000|2021-10-08 20:10:00|712|711|712.5|711.3|712.5|711.3|712|710.8|20
1633724100000|2021-10-08 20:15:00|712.3|711|712|710.8|712.3|711|712|710.5|17
1633724700000|2021-10-08 20:25:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|13
1633725000000|2021-10-08 20:30:00|712||712||712||711.8||8
1633725300000|2021-10-08 20:35:00|711.8||711.8||711.8||711.8||0
1633725600000|2021-10-08 20:40:00|711.5|710.3|712|710.5|712|710.8|711.5|710.3|24
1633725900000|2021-10-08 20:45:00|711.8|710.3|712.5|711.3|712.5|711.3|711.5|710|124
1633726200000|2021-10-08 20:50:00|712.3|711|712.3|711|712.5|711.3|712.3|711|16
1633726500000|2021-10-08 20:55:00|712.5|710.8|712.8|711|712.8|711.3|712.3|710.8|15
1633914000000|2021-10-11 01:00:00|717.5|716|718.3|716.8|719.3|718|717.5|715.8|108
1633914300000|2021-10-11 01:05:00|718|716.5|718|716.8|718|716.8|717|715.8|32
1633914600000|2021-10-11 01:10:00|717.8|716.5|717.3|716|718|716.5|716.5|715.3|101
1633914900000|2021-10-11 01:15:00|717|715.8|717.5|716|717.5|716.3|716.3|714.8|98
1633915200000|2021-10-11 01:20:00|717.3|716.3|718.5|717|718.8|717.5|717.3|716|7
1633915500000|2021-10-11 01:25:00|718.3|716.8|717.8|716.5|718.5|717|717.8|716.5|13
1633915800000|2021-10-11 01:30:00|718|716.8|719.3|718|719.3|718|717.8|716.5|28
1633916100000|2021-10-11 01:35:00|719|717.8|720.3|719|720.3|719|719|717.8|26
1633916400000|2021-10-11 01:40:00|720.5|718.8|720|718.8|721.3|719.8|720|718.8|113
1633916700000|2021-10-11 01:45:00|719.8|718.5|719.8|718.3|720.5|719|719|717.8|239
1633917000000|2021-10-11 01:50:00|719.5|718.5|719.8|718.5|720.3|719|719.5|718.3|16
1633917300000|2021-10-11 01:55:00|719.5|718.3|719.3|718|720|718.8|719.3|717.8|25
1633917600000|2021-10-11 02:00:00|719|717.8|718.3|717|719.3|718|718|716.8|13
1633917900000|2021-10-11 02:05:00|718.5|717.3|719.3|718|719.3|718|718.3|717|13
1633918200000|2021-10-11 02:10:00|719.5|717.8|719|717.5|719.5|717.8|718.8|717.3|6
1633918500000|2021-10-11 02:15:00|718.8|717.8|719.5|718.3|719.5|718.3|718.8|717.5|40
1633918800000|2021-10-11 02:20:00|719.3|718|719|717.8|719.5|718|719|717.5|7
1633919100000|2021-10-11 02:25:00||717.5||717.8||717.8||717.5|1
1633919400000|2021-10-11 02:30:00|719.3|718|719.8|718.5|720|718.8|719|717.8|9
1633919700000|2021-10-11 02:35:00|720|718.3|720|718.8|720.3|718.8|719.5|718.3|129
1633920000000|2021-10-11 02:40:00|720.3|718.5|720.3|718.8|720.3|719|720|718.5|13
1633920300000|2021-10-11 02:45:00|720|719|720.8|719.3|720.8|719.5|720|718.8|7
1633920600000|2021-10-11 02:50:00|720.5|719.5|721.3|720|721.5|720.3|720.5|719.5|34
1633920900000|2021-10-11 02:55:00|721|719.8|721.5|720|722|720.5|721|719.8|45
1633921200000|2021-10-11 03:00:00|721.3|720.3|721.8|720.5|722|720.8|721.3|720|68
1633921500000|2021-10-11 03:05:00|722|720.8|721.8|720.5|722|720.8|721.5|720.3|13
1633921800000|2021-10-11 03:10:00|722|720.8|721.5|720.3|722|720.8|721.5|720|42
1633922100000|2021-10-11 03:15:00|721.3|720|722.8|721.3|723|721.8|721.3|719.8|203
1633922400000|2021-10-11 03:20:00|722.5|721.5|723.3|722|723.8|722.3|722|720.8|61
1633922700000|2021-10-11 03:25:00|723.5|722.3|723|721.5|723.5|722.3|722.8|721.5|13
1633923000000|2021-10-11 03:30:00|722.8|721.3|722.3|721|722.8|721.5|722|720.5|6
1633923300000|2021-10-11 03:35:00|722.5|720.8|722.3|721|722.8|721.5|722|720.8|10
1633923600000|2021-10-11 03:40:00|722.5|721.3|722.3|721|722.5|721.3|721.8|720.5|3
1633923900000|2021-10-11 03:45:00|722|720.8|722|720.8|722.3|721|722|720.8|5
1633924200000|2021-10-11 03:50:00|722.3|720.5|722|720.8|722.3|720.8|721.8|720.5|3
1633924500000|2021-10-11 03:55:00|722.3|720.5|722.5|721.3|722.5|721.3|722|720.5|10
1633924800000|2021-10-11 04:00:00|722.3|721|722.5|721.3|722.8|721.5|722.3|721|12
1633925100000|2021-10-11 04:05:00|722.3|721|722.3|720.8|722.5|721.3|722|720.8|1
1633925400000|2021-10-11 04:10:00|722|721|722.3|721|722.5|721|722|720.8|6
1633925700000|2021-10-11 04:15:00|722.5|721.3|722.5|721.3|722.5|721.3|722.3|721|2
1633926000000|2021-10-11 04:20:00|722.3|721|722.3|721|722.5|721.3|722.3|721|3
1633926300000|2021-10-11 04:25:00|722.5|720.8|722.3|721|722.5|721|722.3|720.8|6
1633926600000|2021-10-11 04:30:00|722.5||722.3||722.5||722.3||6
1633926900000|2021-10-11 04:35:00|722.5|721.3|722.3|721|722.5|721.3|722.3|721|16
1633927200000|2021-10-11 04:40:00|722.5|721.3|723.3|722|723.3|722|722.5|721.3|12
1633927500000|2021-10-11 04:45:00|723.5|722.3|723.5|722.3|723.8|722.3|723.3|722|69
1633927800000|2021-10-11 04:50:00|723.8|722|723.3|722|723.8|722.3|723.3|722|11
1633928100000|2021-10-11 04:55:00|723|721.8|723.5|722|723.5|722.3|723|721.8|15
1633928400000|2021-10-11 05:00:00|723.3|722.3|723.5|722.3|723.8|722.3|723.3|722|19
1633928700000|2021-10-11 05:05:00|723.3|722|723.5|722|723.5|722.3|723.3|722|26
1633929000000|2021-10-11 05:10:00|723.8|722.3|723.5|722.3|723.8|722.5|723.5|722|40
1633929300000|2021-10-11 05:15:00|723.8|722.5|723.5|722.3|724|722.5|723.5|722|31
1633929600000|2021-10-11 05:20:00|723.3|722|722.8|721.3|723.3|722|722.5|721.3|144
1633929900000|2021-10-11 05:25:00|722.5|721|722.5|721|722.8|721.5|722.3|721|75
1633930200000|2021-10-11 05:30:00|722.8|721.3|723|721.8|723.3|722|722.5|721.3|9
1633930500000|2021-10-11 05:35:00|723.3|722|723.3|721.8|723.5|722|723|721.8|4
1633930800000|2021-10-11 05:40:00|723|722|723.8|722.5|724|722.5|723|721.8|29
1633931100000|2021-10-11 05:45:00|723.5|722.3|723.8|722.3|724|722.8|723.5|722.3|88
1633931400000|2021-10-11 05:50:00|723.5|722.5|723.5|722.3|723.8|722.5|723.5|722.3|18
1633931700000|2021-10-11 05:55:00|723.3|722|723|721.8|723.3|722.3|722.8|721.5|61
1633932000000|2021-10-11 06:00:00|723.3|722|722.8|721.5|723.5|722.3|722.3|721|43
1633932300000|2021-10-11 06:05:00|723|721.3|722.3|721|723|721.3|722|720.8|20
1633932600000|2021-10-11 06:10:00|722.5|721.3|722.5|721|723|721.8|722.3|721|286
1633932900000|2021-10-11 06:15:00|722.3|721.3|722.3|720.8|723|721.5|722.3|720.8|82
1633933200000|2021-10-11 06:20:00|722|720.5|721.8|720.3|722.3|721|721.5|720.3|39
1633933500000|2021-10-11 06:25:00|721.5|720.5|722|720.8|722.3|721|721.5|720.3|61
1633933800000|2021-10-11 06:30:00|721.8|720.5|721.8|720.5|722|720.8|721.5|720|87
1633934100000|2021-10-11 06:35:00|721.5|720.3|721.5|720|721.8|720.5|721.3|720|72
1633934400000|2021-10-11 06:40:00|721.3|720.3|722|720.8|722|720.8|721.3|720|1574
1633934700000|2021-10-11 06:45:00|722.3|721|722.8|721.5|723.3|721.8|722.3|720.8|3195
1633935000000|2021-10-11 06:50:00|723|721.8|723.3|722|723.3|722|722.8|721.5|310
1633935300000|2021-10-11 06:55:00|723.5|721.8|724|722.8|724|722.8|723.3|721.8|151
1633935600000|2021-10-11 07:00:00|723.8|722.5|725.8|724.5|725.8|724.5|723.8|722.5|614
1633935900000|2021-10-11 07:05:00|726|724.3|726.3|725|726.8|725.5|726|724.3|1083
1633936200000|2021-10-11 07:10:00|726.5|725.3|725.3|724|726.5|725.3|725|723.8|537
1633936500000|2021-10-11 07:15:00|725.5|724.3|725|723.8|726.3|725|725|723.8|2601
1633936800000|2021-10-11 07:20:00|724.8|723.5|725|723.8|725|723.8|724.5|723.3|450
1633937100000|2021-10-11 07:25:00|724.8|723.5|726.5|725.3|726.5|725.3|724.8|723.5|682
1633937400000|2021-10-11 07:30:00|726.3|725|725.5|724.3|726.3|725|725.5|724.3|578
1633937700000|2021-10-11 07:35:00|725.3|724|724.5|723.3|725.5|724.3|724|722.8|597
1633938000000|2021-10-11 07:40:00|724.3|723|724.3|723|724.8|723.5|724|722.8|482
1633938300000|2021-10-11 07:45:00|724|722.8|724.8|723.5|725.3|724|724|722.8|432
1633938600000|2021-10-11 07:50:00|725|723.8|724.8|723.5|725.3|724|724.8|723.3|510
1633938900000|2021-10-11 07:55:00|724.5|723.3|725.3|724|725.3|724|724.5|723.3|581
1633939200000|2021-10-11 08:00:00|725|723.8|725|723.8|725|723.8|724.5|723.3|289
1633939500000|2021-10-11 08:05:00|725.3|724|726|724.8|726|724.8|725.3|724|500
1633939800000|2021-10-11 08:10:00|725.8|724.5|726.5|725.3|726.5|725.3|725.5|724.3|664
1633940100000|2021-10-11 08:15:00|726.8|725.5|727|725.8|727.5|726.3|726.8|725.5|1231
1633940400000|2021-10-11 08:20:00|726.8|725.5|725.8|724.5|727.5|726.3|725.5|724.3|2568
1633940700000|2021-10-11 08:25:00|726|724.8|726.8|725.5|727.3|726|725.8|724.5|1088
1633941000000|2021-10-11 08:30:00|727|725.8|727.5|726.3|727.8|726.5|727|725.8|1297
1633941300000|2021-10-11 08:35:00|727.8|726.5|727.8|726.5|728.3|727|727.3|726|771
1633941600000|2021-10-11 08:40:00|728|726.8|728|726.8|728.3|727|727.8|726.5|863
1633941900000|2021-10-11 08:45:00|728.3|727|728.5|727.3|729.3|728|728|726.8|801
1633942200000|2021-10-11 08:50:00|728.8|727.5|729.8|728.3|729.8|728.5|728.8|727.5|3503
1633942500000|2021-10-11 08:55:00|729.5|728|730|728.8|730|728.8|729|727.8|417
1633942800000|2021-10-11 09:00:00|729.8|728.5|730|728.8|730.8|729.5|729.5|728.3|1334
1633943100000|2021-10-11 09:05:00|730.3|729|729|727.8|730.3|729|729|727.8|1405
1633943400000|2021-10-11 09:10:00|729.3|728|728|726.8|729.3|728|727.8|726.5|1538
1633943700000|2021-10-11 09:15:00|727.8|726.5|729.3|728|729.3|728|727.8|726.5|524
1633944000000|2021-10-11 09:20:00|729.5|728.3|729|727.8|730.3|729|729|727.8|1622
1633944300000|2021-10-11 09:25:00|729.3|728|728.8|727.5|729.8|728.5|728.5|727.3|1538
1633944600000|2021-10-11 09:30:00|728.5|727.3|728.5|727.3|728.8|727.5|728|726.8|605
1633944900000|2021-10-11 09:35:00|728.3|727|728.3|727|728.8|727.5|728|726.8|238
1633945200000|2021-10-11 09:40:00|728|726.8|728.3|726.8|728.3|727|727.8|726.5|234
1633945500000|2021-10-11 09:45:00|728|727|727.8|726.5|728.5|727.3|727.3|726|367
1633945800000|2021-10-11 09:50:00|727.5|726.3|727.8|726.5|728.3|727|727.5|726.3|200
1633946100000|2021-10-11 09:55:00|728|726.8|729|727.8|729|727.8|727.8|726.8|538
1633946400000|2021-10-11 10:00:00|729.3|727.5|728.5|727.3|729.3|728|728.5|727.3|328
1633946700000|2021-10-11 10:05:00|728.8|727.5|729.3|728|729.5|728.3|728.8|727.3|312
1633947000000|2021-10-11 10:10:00|729.5|728.3|730.5|729|730.8|729.5|729.3|728|836
1633947300000|2021-10-11 10:15:00|730.3|729.3|731|729.8|731.3|730|730.3|729|745
1633947600000|2021-10-11 10:20:00|730.8|729.5|730.8|729.3|731|729.8|730|728.8|285
1633947900000|2021-10-11 10:25:00|730.5|729.5|730.8|729.5|730.8|729.5|730|728.8|197
1633948200000|2021-10-11 10:30:00|730.5|729.3|731|729.8|731|729.8|730.3|729|387
1633948500000|2021-10-11 10:35:00|731.3|730|731.3|730|731.5|730.3|731|729.8|616
1633948800000|2021-10-11 10:40:00|731.5|730.3|731.5|730.3|731.8|730.5|731.3|730.3|246
1633949100000|2021-10-11 10:45:00|731.3|730|731|729.5|731.8|730.5|730.8|729.5|151
1633949400000|2021-10-11 10:50:00|730.8|729.8|730|728.8|731|729.8|730|728.5|211
1633949700000|2021-10-11 10:55:00|729.8|728.5|730|728.5|730|728.8|729|727.8|278
1633950000000|2021-10-11 11:00:00|729.8|728.8|730.8|729.5|731|729.8|729.5|728.3|711
1633950300000|2021-10-11 11:05:00|730.5|729.3|732|730.8|732.3|731|730.5|729.3|413
1633950600000|2021-10-11 11:10:00|732.3|731|732.5|731.3|732.5|731.3|732|730.8|306
1633950900000|2021-10-11 11:15:00|732.3|731|732.5|731.3|732.5|731.3|732.3|730.8|197
1633951200000|2021-10-11 11:20:00|732.3|731|732.3|731|732.5|731.3|732|730.8|157
1633951500000|2021-10-11 11:25:00|732.5|731.3|732.5|731.3|732.8|731.5|732.3|731|332
1633951800000|2021-10-11 11:30:00|732.3|731|732.8|731.5|732.8|731.5|732|730.8|253
1633952100000|2021-10-11 11:35:00|732.5|731.3|733.3|732|733.3|732|732.5|731.3|1882
1633952400000|2021-10-11 11:40:00|733.5|732.3|733.3|732|733.5|732.3|733.3|732|386
1633952700000|2021-10-11 11:45:00|733.5|732.3|733|731.8|733.8|732.5|733|731.8|226
1633953000000|2021-10-11 11:50:00|732.8|731.5|732.8|731.5|733|731.8|732.3|731|469
1633953300000|2021-10-11 11:55:00|732.5|731.3|732.5|731.3|733.3|732|732.5|731.3|750
1633953600000|2021-10-11 12:00:00|732.3|731|732|730.8|732.8|731.5|731.8|730.5|426
1633953900000|2021-10-11 12:05:00|731.8|730.5|731.3|729.8|732|730.8|731|729.8|710
1633954200000|2021-10-11 12:10:00|731|730|731|729.8|731.5|730.3|730.8|729.5|227
1633954500000|2021-10-11 12:15:00|731.3|730|731|729.8|731.3|730|730.8|729.5|204
1633954800000|2021-10-11 12:20:00|731.3|730|731.3|729.8|731.8|730.5|731|729.8|219
1633955100000|2021-10-11 12:25:00|731|730|728.8|727.5|731.3|730|728.5|727.3|532
1633955400000|2021-10-11 12:30:00|728.5|727.3|729.5|728|730|728.5|728.5|727.3|1398
1633955700000|2021-10-11 12:35:00|729.3|728.3|727.5|726.3|729.5|728.3|727.5|726.3|954
1633956000000|2021-10-11 12:40:00|727.8|726.5|728.5|727|729.5|728.3|727.5|726.3|2869
1633956300000|2021-10-11 12:45:00|728.3|727.3|727.5|726.3|728.5|727.3|727.3|726|565
1633956600000|2021-10-11 12:50:00|727.8|726.5|728.8|727.5|729|727.5|727|725.8|242
1633956900000|2021-10-11 12:55:00|729|727.8|728.8|727.5|729.3|728|728|726.8|430
1633957200000|2021-10-11 13:00:00|728.5|727.3|726.3|724.8|728.5|727.3|724.5|723.3|958
1633957500000|2021-10-11 13:05:00|726|725|725|723.8|726.5|725|724|722.8|1663
1633957800000|2021-10-11 13:10:00|724.8|723.5|725|723.8|725.8|724.5|724.8|723.3|2533
1633958100000|2021-10-11 13:15:00|725.3|723.5|725.8|724.5|725.8|724.5|724.5|723.3|936
1633958400000|2021-10-11 13:20:00|725.5|724.3|727|725.8|727|725.8|725.5|724.3|695
1633958700000|2021-10-11 13:25:00|727.3|726|726.3|725|727.3|726|726|724.8|797
1633959000000|2021-10-11 13:30:00|726.5|725.3|723.5|722.3|726.5|725.3|723.3|722|1529
1633959300000|2021-10-11 13:35:00|723.8|722.5|726.5|725.3|727.3|726|723.5|722.3|740
1633959600000|2021-10-11 13:40:00|726.8|725.5|727.5|726.3|727.8|726.5|725.3|724|661
1633959900000|2021-10-11 13:45:00|727.8|726.5|728.8|727.5|729.3|728|727.5|726.3|553
1633960200000|2021-10-11 13:50:00|728.5|727.3|728.5|727.3|729.5|728.3|728.5|727.3|701
1633960500000|2021-10-11 13:55:00|728.3|727|729|727.5|729.3|728|728|726.5|1404
1633960800000|2021-10-11 14:00:00|728.8|727.8|728.3|727|729.3|728|727.3|726|890
1633961100000|2021-10-11 14:05:00|728|726.8|727.8|726.5|728.8|727.3|727.3|726|651
1633961400000|2021-10-11 14:10:00|727.5|726.3|727|725.8|728.8|727.5|726.8|725.3|454
1633961700000|2021-10-11 14:15:00|727.3|726|727.3|726|728.5|727.3|727|725.8|933
1633962000000|2021-10-11 14:20:00|727.5|726.3|726.8|725.5|727.5|726.3|726.5|725.3|678
1633962300000|2021-10-11 14:25:00|726.5|725.3|726.5|725.3|727.3|726|726|724.8|1869
1633962600000|2021-10-11 14:30:00|726.8|725|727|725.8|727.3|726|725.5|724.3|540
1633962900000|2021-10-11 14:35:00|727.3|726|727.8|726.3|727.8|726.5|726.5|725.3|320
1633963200000|2021-10-11 14:40:00|727.5|726|726.3|725|727.8|726.3|725.5|724.3|1923
1633963500000|2021-10-11 14:45:00|726|724.8|726|724.5|726.5|725.3|725|723.8|392
1633963800000|2021-10-11 14:50:00|725.8|724.8|725.5|724.3|726.3|725|725.5|724.3|653
1633964100000|2021-10-11 14:55:00|725.3|724|725.5|724.3|725.8|724.5|725|723.8|324
1633964400000|2021-10-11 15:00:00|725.3|724|725|723.8|726|724.8|724.5|723.3|488
1633964700000|2021-10-11 15:05:00|725.3|724|725|723.8|725.8|724.5|724.8|723.5|1121
1633965000000|2021-10-11 15:10:00|725.3|724|726|724.8|726|724.8|725|723.8|1017
1633965300000|2021-10-11 15:15:00|725.8|724.5|725.8|724.5|726.3|725|725.5|724.3|982
1633965600000|2021-10-11 15:20:00|726|724.8|726.8|725.5|727|725.8|726|724.8|1967
1633965900000|2021-10-11 15:25:00|727|725.8|727.8|726.3|728|726.8|726.8|725.5|12352
1633966200000|2021-10-11 15:30:00|727.5|726|725.5|724.3|727.5|726.3|725.3|724|1898
1633966500000|2021-10-11 15:35:00|725.8|724.5|725.3|724|726|724.8|725|723.8|1301
1633966800000|2021-10-11 15:40:00|725|723.8|724.8|723.5|725.5|724.3|724.8|723.5|851
1633967100000|2021-10-11 15:45:00|725|723.8|725|723.8|725|723.8|724.8|723.5|612
1633967400000|2021-10-11 15:50:00|725.3|724|725.8|724.5|725.8|724.5|724.8|723.3|1344
1633967700000|2021-10-11 15:55:00|725.5|724.3|725.8|724.5|726|724.8|725.3|724|660
1633968000000|2021-10-11 16:00:00|725.5|724.3|726.3|725|726.3|725|725.3|724|292
1633968300000|2021-10-11 16:05:00|726|724.8|725.3|724|726.5|725.3|725.3|723.8|241
1633968600000|2021-10-11 16:10:00|725|723.8|725.5|724.3|726|724.5|724.5|723.3|808
1633968900000|2021-10-11 16:15:00|725.3|724|725.5|724.3|725.8|724.5|725.3|724|135
1633969200000|2021-10-11 16:20:00|725.3|724|725.5|724.3|725.5|724.3|724.8|723.5|207
1633969500000|2021-10-11 16:25:00|725.8|724.5|725.5|724.3|725.8|724.5|725.3|724|152
1633969800000|2021-10-11 16:30:00|725.8|724.5|726.3|725|726.3|725|725.5|724.3|378
1633970100000|2021-10-11 16:35:00|726|724.8|726|724.8|726.3|725|726|724.8|180
1633970400000|2021-10-11 16:40:00|725.8|724.5|726.3|725|726.3|725|725.8|724.5|276
1633970700000|2021-10-11 16:45:00|726.5|725.3|726.8|725.5|727|725.5|726.5|725|285
1633971000000|2021-10-11 16:50:00|726.5|725.3|726.8|725.5|727|725.8|726.5|725.3|327
1633971300000|2021-10-11 16:55:00|726.5|725.3|726|724.8|726.8|725.5|726|724.8|507
1633971600000|2021-10-11 17:00:00|726.3|725|726|724.8|726.5|725.3|725.8|724.5|155
1633971900000|2021-10-11 17:05:00|725.8|724.5|725.3|724|726|724.8|725.3|723.8|106
1633972200000|2021-10-11 17:10:00|725.5|724.3|725.8|724.5|726|724.8|725.3|724|91
1633972500000|2021-10-11 17:15:00|726|724.8|725.5|724.3|726.3|725|725.5|724.3|107
1633972800000|2021-10-11 17:20:00|725.8|724.5|725.3|724|725.8|724.5|725|723.8|1235
1633973100000|2021-10-11 17:25:00|725|723.8|725.5|724|725.5|724.3|724.8|723.5|130
1633973400000|2021-10-11 17:30:00|725.3|724.3|726.5|725.3|726.5|725.3|725.3|724|148
1633973700000|2021-10-11 17:35:00|726.3|725|726|724.8|726.5|725.3|725.8|724.5|272
1633974000000|2021-10-11 17:40:00|725.8|724.5|726.3|725|726.3|725|725.8|724.5|67
1633974300000|2021-10-11 17:45:00|726|724.8|726|724.8|726.3|725|725.8|724.3|98
1633974600000|2021-10-11 17:50:00|725.8|724.5|725.8|724.5|726|724.8|725.5|724.3|118
1633974900000|2021-10-11 17:55:00|726|724.8|726.5|725|726.5|725.3|725.3|724|208
1633975200000|2021-10-11 18:00:00|726.3|725.3|725.8|724.5|726.5|725.3|725.5|724.3|248
1633975500000|2021-10-11 18:05:00|725.5|724.3|725.5|724.3|725.8|724.5|725.3|724|260
1633975800000|2021-10-11 18:10:00|725.3|724|725.5|724.3|726|724.8|725.3|724|236
1633976100000|2021-10-11 18:15:00|725.8|724.5|725|723.8|726.3|725|725|723.5|620
1633976400000|2021-10-11 18:20:00|725.3|724|725|723.8|725.3|724|724.5|723.3|315
1633976700000|2021-10-11 18:25:00|724.8|723.5|725.5|724.3|725.5|724.3|724|722.8|558
1633977000000|2021-10-11 18:30:00|725.3|724|724.5|723.3|725.5|724.3|724.5|723.3|196
1633977300000|2021-10-11 18:35:00|724.3|723|724.3|723|724.3|723|724|722.8|125
1633977600000|2021-10-11 18:40:00|724|722.8|724.3|723|724.3|723|724|722.5|84
1633977900000|2021-10-11 18:45:00|724|722.8|724.3|723|724.5|723.3|723.8|722.5|138
1633978200000|2021-10-11 18:50:00|724|722.8|724.3|723|724.3|723|724|722.8|61
1633978500000|2021-10-11 18:55:00|724|722.8|724|722.8|724.3|723|724|722.8|111
1633978800000|2021-10-11 19:00:00|724.3|723|724.3|723|724.5|723|724|722.8|132
1633979100000|2021-10-11 19:05:00|724.5|723.3|724.3|723|724.5|723.3|724.3|723|35
1633979400000|2021-10-11 19:10:00|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723|11
1633979700000|2021-10-11 19:15:00|724.3|723|724|722.8|724.5|723.3|724|722.8|100
1633980000000|2021-10-11 19:20:00|724.3|722.5|723.8|722.5|724.3|722.8|723.8|722.5|6
1633980300000|2021-10-11 19:25:00|||||||||5
1633980600000|2021-10-11 19:30:00||722.3||722.5||722.5||722.3|408
1633980900000|2021-10-11 19:35:00|723.5|722.3|723.8|722.5|723.8|722.5|723.5|722.3|17
1633981200000|2021-10-11 19:40:00|724|722.3|723.5|722.3|724|722.3|723.5|722|121
1633981500000|2021-10-11 19:45:00||722||722.3||722.3||722|13
1633981800000|2021-10-11 19:50:00|723.8|722|723.5|722.3|723.8|722.5|723.5|722|84
1633982100000|2021-10-11 19:55:00|723.8|722.5|723.5|722.3|723.8|722.5|723.3|722|32
1633982400000|2021-10-11 20:00:00|723.3|722|723.3|722|723.3|722.3|723.3|722|13
1633982700000|2021-10-11 20:05:00|723.5||723.5||723.5||723.3||14
1633983000000|2021-10-11 20:10:00|723.3|722.3|723.8|722.5|723.8|722.5|723.3|722|16
1633983300000|2021-10-11 20:15:00|724|722.3|723.8|722.5|724|722.8|723.5|722.3|9
1633983600000|2021-10-11 20:20:00|724|722.8|724|722.8|724|722.8|723.8|722.5|54
1633983900000|2021-10-11 20:25:00|723.8|722.5|724|722.5|724|722.8|723.8|722.5|2
1633984200000|2021-10-11 20:30:00|723.8|722.8|723.8|722.5|724|722.8|723.8|722.5|2
1633984500000|2021-10-11 20:35:00|724|722.8|723.8|722.5|724|722.8|723.8|722.5|3
1633984800000|2021-10-11 20:40:00|724|722.8|724|722.8|724|722.8|723.8|722.5|42
1633985100000|2021-10-11 20:45:00|723.8|722.5|724.8|723.5|724.8|723.5|723.8|722.5|79
1633985400000|2021-10-11 20:50:00|724.5|723.3|724.5|723.3|724.8|723.5|724.3|723|173
1633985700000|2021-10-11 20:55:00||723||723||723.3||723|49
1633986000000|2021-10-11 21:00:00|724.8|722.8|724.8|721.8|724.8|722.8|724.8|721.8|2
1633986300000|2021-10-11 21:05:00||722.8||721.8||722.8||721.8|0
1633986900000|2021-10-11 21:15:00||722||722||722||722|0
1633987200000|2021-10-11 21:20:00||722.3||722.3||722.3||722.3|0
1633988100000|2021-10-11 21:35:00|||||||||11
1633988400000|2021-10-11 21:40:00|725||725||725||725||0
1633988700000|2021-10-11 21:45:00|724.8||724.8||724.8||724.8||0
1633989300000|2021-10-11 21:55:00||722.5||722.5||722.5||722.5|1
1634000400000|2021-10-12 01:00:00|722.3|721|722.3|721|722.5|721.3|721.8|720.5|38
1634000700000|2021-10-12 01:05:00|722.5|721.3|723|721.5|723|721.8|722.3|720.8|29
1634001000000|2021-10-12 01:10:00|722.8|721.8|723.8|722.5|723.8|722.5|722.8|721.5|10
1634001300000|2021-10-12 01:15:00|724|722.8|723.5|722.3|724|722.8|723.3|722|53
1634001600000|2021-10-12 01:20:00|723.8|722.5|723|721.8|723.8|722.5|722.8|721.5|14
1634001900000|2021-10-12 01:25:00|723.3|722|722.8|721.5|723.3|722|722.5|721.3|11
1634002200000|2021-10-12 01:30:00|722.5|721.3|722.3|720.8|722.5|721.3|722|720.5|18
1634002500000|2021-10-12 01:35:00|722|721|722.3|720.8|722.5|721.3|722|720.8|71
1634002800000|2021-10-12 01:40:00|722|721|722.3|721|722.3|721|721.8|720.5|60
1634003100000|2021-10-12 01:45:00|722|720.8|723|721.8|723.8|722.3|722|720.8|25
1634003400000|2021-10-12 01:50:00|722.8|721.5|722.5|721.3|723.5|722.3|722.5|721.3|3
1634003700000|2021-10-12 01:55:00|722.3|721|722.8|721.5|723|721.8|722.3|720.8|13
1634004000000|2021-10-12 02:00:00|722.5|721.3|723|721.5|723|721.8|722.5|721.3|13
1634004300000|2021-10-12 02:05:00|722.8|721.8|723.5|722.3|724|722.5|722.8|721.5|7
1634004600000|2021-10-12 02:10:00|723.3|722|723.3|722|723.5|722.3|723.3|722|20
1634004900000|2021-10-12 02:15:00|723|721.8|723.3|722|723.3|722|722.8|721.5|15
1634005200000|2021-10-12 02:20:00|723|721.8|723.3|721.8|723.3|722|723|721.5|5
1634005500000|2021-10-12 02:25:00|723|722|723.3|722|723.5|722.3|723|722|2
1634005800000|2021-10-12 02:30:00|723.5|721.8|723.3|722|723.5|722.3|723|721.8|15
1634006100000|2021-10-12 02:35:00|723.5|722.3|723.5|722.3|723.8|722.5|723.3|722|25
1634006400000|2021-10-12 02:40:00|723.8|722.5|724.5|723.3|724.8|723.5|723.8|722.5|88
1634006700000|2021-10-12 02:45:00|724.8|723|724.5|723.3|724.8|723.3|724.3|722.8|2
1634007000000|2021-10-12 02:50:00|724.8|723.5|724.8|723.5|724.8|723.5|724.5|723.3|4
1634007300000|2021-10-12 02:55:00|724.5|723.3|724.8|723.5|725|723.5|724.5|723.3|6
1634007600000|2021-10-12 03:00:00|725|723.3|725.5|724.3|725.5|724.3|725|723.3|19
1634007900000|2021-10-12 03:05:00|725.3|724|725|723.8|725.5|724.3|725|723.8|13
1634008200000|2021-10-12 03:10:00|725.3|724|725.3|724|725.3|724|725|723.8|6
1634008500000|2021-10-12 03:15:00|725|723.8|725.3|724|725.5|724.3|725|723.8|17
1634008800000|2021-10-12 03:20:00|725.5|724.3|725.5|724.3|725.8|724.3|725.3|724|242
1634009100000|2021-10-12 03:25:00|725.3|724|725.5|724.3|725.5|724.3|725|723.8|84
1634009400000|2021-10-12 03:30:00|725.3|724|725.5|724.3|725.8|724.5|725.3|724|9
1634009700000|2021-10-12 03:35:00|||||||||3
1634010000000|2021-10-12 03:40:00|725.3|724|725.3|724|725.5|724|725.3|724|8
1634010300000|2021-10-12 03:45:00|725.5|724.3|725.3|724|725.5|724.3|725|723.8|6
1634010600000|2021-10-12 03:50:00|725|723.8|725|723.8|725.3|724|725|723.8|11
1634010900000|2021-10-12 03:55:00|725.3|723.5|724.5|723.3|725.3|723.8|724.5|723.3|17
1634011200000|2021-10-12 04:00:00|724.8|723.5|724.5|723.3|724.8|723.5|724.5|723.3|14
1634011500000|2021-10-12 04:05:00|724.8|723.5|724.8|723.5|725|723.5|724.8|723.3|172
1634011800000|2021-10-12 04:10:00|725|723.8|725.3|723.8|725.3|724|725|723.5|1365
1634012100000|2021-10-12 04:15:00|725|724|725|723.8|725.3|724|725|723.8|0
1634012400000|2021-10-12 04:20:00|725.3|724|725.3|724|725.3|724|725|723.8|6
1634012700000|2021-10-12 04:25:00||723.8||723.8||723.8||723.8|2
1634013000000|2021-10-12 04:30:00|725|723.5|724.8|723.5|725.3|723.5|724.8|723.3|1
1634013300000|2021-10-12 04:35:00|725|723.8|725|723.5|725|723.8|724.8|723.5|0
1634013600000|2021-10-12 04:40:00||723.8||723.8||723.8||723.5|5
1634013900000|2021-10-12 04:45:00|724.8|723.5|725.3|723.8|725.3|724|724.8|723.5|6
1634014200000|2021-10-12 04:50:00|725|723.5|725|723.5|725|723.8|724.8|723.5|8
1634014500000|2021-10-12 04:55:00|725.3|723.8|725|723.8|725.3|724|725|723.8|4
1634014800000|2021-10-12 05:00:00|725.3|724|726.5|725|726.5|725|725|723.8|11
1634015100000|2021-10-12 05:05:00|726.3|725.3|726.5|725|726.5|725.3|726.3|725|6
1634015400000|2021-10-12 05:10:00|726.3|725.3|726.5|725.3|726.8|725.3|726.3|725|57
1634015700000|2021-10-12 05:15:00|726.8|725|726.8|725.3|726.8|725.5|726.5|725|54
1634016000000|2021-10-12 05:20:00|726.5|725.5|727|725.5|727|725.5|726.5|725.3|33
1634016300000|2021-10-12 05:25:00|726.8|725.8|727|725.8|727|725.8|726.8|725.8|12
1634016600000|2021-10-12 05:30:00|726.8|725.5|727|725.5|727|725.8|726.5|725.3|12
1634016900000|2021-10-12 05:35:00|727.3|725.8|728|726.5|728|726.8|727|725.8|152
1634017200000|2021-10-12 05:40:00|727.8|726.8|727.5|726.3|728|726.8|727.5|726.3|31
1634017500000|2021-10-12 05:45:00|727.8|726.5|728|726.8|728|726.8|727.5|726.3|14
1634017800000|2021-10-12 05:50:00|728.3|727|728.3|727|728.5|727.3|728|726.8|195
1634018100000|2021-10-12 05:55:00|728.5|727.3|728.5|727|728.5|727.3|728.3|727|16
1634018400000|2021-10-12 06:00:00|728.3|726.8|727.3|725.8|728.3|726.8|727.3|725.8|68
1634018700000|2021-10-12 06:05:00|727|726|727.3|726|727.5|726.3|727|725.8|92
1634019000000|2021-10-12 06:10:00|727|725.8|726.8|725.5|727.3|726|726.8|725.5|53
1634019300000|2021-10-12 06:15:00|726.5|725.3|726.8|725.5|727|725.8|726.5|725.3|203
1634019600000|2021-10-12 06:20:00|727|725.8|727.5|726.3|727.5|726.3|726.5|725.3|77
1634019900000|2021-10-12 06:25:00|727.3|726|726.8|725.5|727.3|726.3|726.5|725.3|75
1634020200000|2021-10-12 06:30:00|726.5|725.3|726.3|725|726.8|725.5|726|724.8|551
1634020500000|2021-10-12 06:35:00|726|724.8|726|724.8|726.3|725|725.8|724.3|225
1634020800000|2021-10-12 06:40:00|725.8|724.5|725.8|724.5|726|724.8|725.8|724.5|752
1634021100000|2021-10-12 06:45:00|725.5|724.3|725|723.8|725.8|724.5|724.8|723.5|309
1634021400000|2021-10-12 06:50:00|725.3|724|725.3|724|725.8|724.5|725|723.8|49
1634021700000|2021-10-12 06:55:00|725|723.8|725|723.8|725.3|724|724.5|723.3|448
1634022000000|2021-10-12 07:00:00|724.8|723.5|723.5|722.3|725|723.8|723.3|722|642
1634022300000|2021-10-12 07:05:00|723.8|722.5|723.5|722.3|723.8|722.5|723|721.8|1167
1634022600000|2021-10-12 07:10:00|723.3|722|725.3|724|725.5|724.3|723.3|722|457
1634022900000|2021-10-12 07:15:00|725.5|724.3|725|723.8|725.5|724.3|724.3|723|522
1634023200000|2021-10-12 07:20:00|724.8|723.5|725.3|724|725.3|724|724.8|723.5|276
1634023500000|2021-10-12 07:25:00|725.5|724.3|725.3|724|725.8|724.5|725.3|724|257
1634023800000|2021-10-12 07:30:00|725|723.8|725.8|724.5|725.8|724.5|724.8|723.5|281
1634024100000|2021-10-12 07:35:00|725.5|724.3|725.8|724.5|726|724.8|725.3|724|380
1634024400000|2021-10-12 07:40:00|726|724.8|726.3|724.8|726.3|725|725.8|724.5|430
1634024700000|2021-10-12 07:45:00|726|725|727|725.8|727|725.8|726|725|435
1634025000000|2021-10-12 07:50:00|727.3|726|728.3|727|728.3|727|727.3|726|1187
1634025300000|2021-10-12 07:55:00|728.5|727.3|727.5|726.3|728.8|727.5|727.3|726|771
1634025600000|2021-10-12 08:00:00|727.3|726|728.3|727|728.5|727.3|727.3|726|5829
1634025900000|2021-10-12 08:05:00|728|726.8|727.8|726.5|728.3|727|727.8|726.3|230
1634026200000|2021-10-12 08:10:00|728|726.8|727.5|726.3|728.3|727|727.3|726|1319
1634026500000|2021-10-12 08:15:00|727.8|726.5|727.3|726|727.8|726.5|727.3|726|1301
1634026800000|2021-10-12 08:20:00|727|725.8|728.3|727|728.5|727.3|727|725.8|903
1634027100000|2021-10-12 08:25:00|728.5|727.3|728.3|727|729|727.8|728|726.8|1226
1634027400000|2021-10-12 08:30:00|728.5|727.3|729|727.8|729.3|727.8|728.5|727.3|1691
1634027700000|2021-10-12 08:35:00|728.8|727.5|728.5|727.3|730|728.8|728.5|727.3|870
1634028000000|2021-10-12 08:40:00|728.8|727.5|728|726.8|728.8|727.5|727.8|726.5|328
1634028300000|2021-10-12 08:45:00|727.8|726.5|728|726.8|728.5|727.3|727.8|726.5|427
1634028600000|2021-10-12 08:50:00|727.8|726.5|727.8|726.5|728|726.8|727.5|726.3|646
1634028900000|2021-10-12 08:55:00|727.5|726.3|726.5|725.3|727.8|726.5|726.3|725|490
1634029200000|2021-10-12 09:00:00|726.8|725.5|726.5|725.3|726.8|725.5|726.3|725|207
1634029500000|2021-10-12 09:05:00|726.8|725.5|726.5|725.3|727.3|726|726.3|725|1123
1634029800000|2021-10-12 09:10:00|726.3|725|726.3|724.8|726.5|725.3|726|724.8|128
1634030100000|2021-10-12 09:15:00|726.5|725|727|725.8|727.5|726.3|726.5|725|1657
1634030400000|2021-10-12 09:20:00|726.8|725.5|726.8|725.5|727.5|726|726.5|725.3|1125
1634030700000|2021-10-12 09:25:00|727|725.8|726.5|725.3|727|725.8|726.3|725|1404
1634031000000|2021-10-12 09:30:00|726.8|725.5|726.3|725|726.8|725.5|725.8|724.5|98
1634031300000|2021-10-12 09:35:00|726|724.8|726.3|725|726.3|725|725.8|724.5|108
1634031600000|2021-10-12 09:40:00|726|724.8|726.3|725|726.5|725.3|726|724.8|673
1634031900000|2021-10-12 09:45:00|726|724.8|726|724.8|726.3|725|725.5|724|285
1634032200000|2021-10-12 09:50:00|725.8|724.5|725.5|724.3|726|724.8|725.3|724|331
1634032500000|2021-10-12 09:55:00|725.3|724|724.5|723.3|725.3|724|724.3|723|411
1634032800000|2021-10-12 10:00:00|724.8|723.5|725.5|724.3|726|724.8|724.8|723.5|229
1634033100000|2021-10-12 10:05:00|725.8|724.5|723.5|722.3|726|724.8|723.5|722.3|330
1634033400000|2021-10-12 10:10:00|723.8|722.5|723.8|722.5|723.8|722.5|722.3|721|870
1634033700000|2021-10-12 10:15:00|723.5|722.3|723.5|722.3|723.8|722.5|723|721.8|2938
1634034000000|2021-10-12 10:20:00|723.3|722|723.5|722.3|724.3|722.8|723.3|722|1632
1634034300000|2021-10-12 10:25:00|723.8|722.5|723|721.8|724|722.5|723|721.8|390
1634034600000|2021-10-12 10:30:00|723.3|722|723|721.8|723.3|722|722.8|721.5|635
1634034900000|2021-10-12 10:35:00|723.3|722|724.3|723|724.5|723.3|723|721.8|632
1634035200000|2021-10-12 10:40:00|724|722.8|725|723.8|725.3|724|724|722.8|272
1634035500000|2021-10-12 10:45:00|725.3|724|724.8|723.5|725.5|724.3|724.8|723.5|986
1634035800000|2021-10-12 10:50:00|725|723.8|725.8|724.5|725.8|724.5|725|723.8|1079
1634036100000|2021-10-12 10:55:00|726|724.8|726.8|725.5|727|725.8|726|724.8|786
1634036400000|2021-10-12 11:00:00|726.5|725.3|725.8|724.5|726.8|725.5|725.5|724|519
1634036700000|2021-10-12 11:05:00|726|724.8|725.3|723.8|726.3|725|725|723.8|1005
1634037000000|2021-10-12 11:10:00|725|724|725.3|724|725.5|724.3|725|723.5|193
1634037300000|2021-10-12 11:15:00|725.5|724.3|724.8|723.5|725.5|724.3|724.8|723.5|133
1634037600000|2021-10-12 11:20:00|724.5|723.3|724.8|723.5|725|723.8|724.5|723.3|684
1634037900000|2021-10-12 11:25:00|724.5|723.3|725.8|724.5|725.8|724.5|724.5|723.3|163
1634038200000|2021-10-12 11:30:00|726|724.8|726|724.8|726.5|725|725.8|724.3|260
1634038500000|2021-10-12 11:35:00|725.8|724.5|725.5|724.3|726.3|725|725.5|724.3|299
1634038800000|2021-10-12 11:40:00|725.8|724.5|725.8|724.5|726|724.8|725.5|724.3|83
1634039100000|2021-10-12 11:45:00|726|724.8|725|723.8|726|724.8|724|722.8|380
1634039400000|2021-10-12 11:50:00|724.8|723.5|724.8|723.3|725.5|724.3|724.5|723.3|278
1634039700000|2021-10-12 11:55:00|724.5|723.5|724.5|723.3|725|723.5|724.3|723|437
1634040000000|2021-10-12 12:00:00|724.3|723|724.8|723.5|725|723.5|723.3|722|534
1634040300000|2021-10-12 12:05:00|725|723.8|724.8|723.5|725.3|724|724.5|723.3|317
1634040600000|2021-10-12 12:10:00|724.5|723.3|723.8|722.5|724.5|723.3|723|721.8|221
1634040900000|2021-10-12 12:15:00|723.5|722.3|724|722.8|724.8|723.5|723.5|722.3|614
1634041200000|2021-10-12 12:20:00|723.8|722.5|722.3|720.8|724|722.8|721.3|720|570
1634041500000|2021-10-12 12:25:00|722|721|722.5|721.3|723.3|722|721.5|720.3|541
1634041800000|2021-10-12 12:30:00|722.3|721|722.5|721.3|723.8|722.5|722.3|721|213
1634042100000|2021-10-12 12:35:00|722.3|721|721.8|720.5|722.5|721.3|721.5|720.3|251
1634042400000|2021-10-12 12:40:00|721.5|720.3|722.5|721.3|722.5|721.3|721.3|720|338
1634042700000|2021-10-12 12:45:00|722.3|721|722|720.8|722.8|721.3|721|719.8|1161
1634043000000|2021-10-12 12:50:00|722.3|721|722|720.8|723|721.8|722|720.8|4197
1634043300000|2021-10-12 12:55:00|722.3|721|722.3|721|722.5|721.3|721.8|720.5|531
1634043600000|2021-10-12 13:00:00|722.5|721.3|721.5|720.3|722.8|721.5|721.3|720|1066
1634043900000|2021-10-12 13:05:00|721.8|720.5|717.3|716|721.8|720.5|716.3|715|1284
1634044200000|2021-10-12 13:10:00|717.5|716.3|719.8|718.5|720.8|719.5|717.3|716|1360
1634044500000|2021-10-12 13:15:00|719.5|718.3|721.5|720.3|722.3|721|719.3|718|2540
1634044800000|2021-10-12 13:20:00|721.3|720|723|721.8|723.5|722|721.3|720|1526
1634045100000|2021-10-12 13:25:00|723.3|722|724.3|723|724.8|723.5|723|721.8|3545
1634045400000|2021-10-12 13:30:00|724.5|723.3|724.8|723.5|725.3|724|723.8|722.5|856
1634045700000|2021-10-12 13:35:00|724.5|723.3|722.5|721.3|725|723.8|722.5|721.3|860
1634046000000|2021-10-12 13:40:00|722.8|721.5|723|721.8|724.3|723|722.8|721.3|517
1634046300000|2021-10-12 13:45:00|723.3|722|724.8|723.5|725|723.8|723|721.8|537
1634046600000|2021-10-12 13:50:00|725|723.8|726.8|725.3|728.3|727|724.8|723.5|2047
1634046900000|2021-10-12 13:55:00|726.5|725.5|726|724.8|727|725.8|725.8|724.5|513
1634047200000|2021-10-12 14:00:00|726.3|725|726|724.8|726.5|725.3|724.8|723.5|539
1634047500000|2021-10-12 14:05:00|726.3|725|724.8|723.5|726.8|725.5|724.8|723.5|484
1634047800000|2021-10-12 14:10:00|725|723.8|724.3|723|725.3|724|724.3|723|289
1634048100000|2021-10-12 14:15:00|724.5|723.3|723|721.8|725|723.8|721.3|720|763
1634048400000|2021-10-12 14:20:00|722.8|721.5|720.3|719|722.8|721.5|720.3|719|411
1634048700000|2021-10-12 14:25:00|720.5|719.3|721.5|720.3|721.8|720.5|719|717.8|717
1634049000000|2021-10-12 14:30:00|721.3|720|720.3|719|721.5|720.3|720|718.8|3211
1634049300000|2021-10-12 14:35:00|720.5|719.3|721.5|720.3|721.8|720.5|719.5|718.3|1006
1634049600000|2021-10-12 14:40:00|721.3|720|723|721.8|723|721.8|721.3|720|1171
1634049900000|2021-10-12 14:45:00|723.3|722|723.5|722.3|723.8|722.5|722.8|721.5|662
1634050200000|2021-10-12 14:50:00|723.3|722|723.3|722|723.8|722.5|723.3|721.8|463
1634050500000|2021-10-12 14:55:00|723.5|722.3|723|721.8|724|722.8|722.8|721.5|5909
1634050800000|2021-10-12 15:00:00|723.3|722|723|721.8|724|722.8|722|720.8|370
1634051100000|2021-10-12 15:05:00|723.3|722|722.3|721|723.8|722.5|722|720.8|320
1634051400000|2021-10-12 15:10:00|722.5|721.3|721.3|720|722.8|721.5|721.3|720|718
1634051700000|2021-10-12 15:15:00|721.5|720.3|721.5|720.3|722.3|720.8|721|719.8|883
1634052000000|2021-10-12 15:20:00|721.8|720.5|721.5|720.3|722.3|721|721.3|719.8|1076
1634052300000|2021-10-12 15:25:00|721.3|720|720.5|719.3|721.5|720.3|720.3|718.8|2728
1634052600000|2021-10-12 15:30:00|720.3|719|720.3|719|720.8|719.3|719.5|718.3|705
1634052900000|2021-10-12 15:35:00|720.5|719.3|720|718.8|721.3|720|720|718.8|566
1634053200000|2021-10-12 15:40:00|719.8|718.5|720.3|719|720.5|719.3|719.5|718.3|274
1634053500000|2021-10-12 15:45:00|720.5|718.8|721.8|720.5|721.8|720.5|720.3|718.8|381
1634053800000|2021-10-12 15:50:00|722|720.8|722.5|721.3|722.5|721.3|721.8|720.5|347
1634054100000|2021-10-12 15:55:00|722.3|721|722.8|721.5|722.8|721.5|722.3|721|112
1634054400000|2021-10-12 16:00:00|722.5|721.3|722.3|721|723|721.8|721.3|719.8|395
1634054700000|2021-10-12 16:05:00|722|720.8|721.3|720|722.3|721|721.3|719.8|150
1634055000000|2021-10-12 16:10:00|721|719.8|721.5|720.3|721.5|720.3|721|719.8|305
1634055300000|2021-10-12 16:15:00|721.8|720|721.8|720.5|722.3|721|721.5|720|231
1634055600000|2021-10-12 16:20:00|722|720.8|721.8|720.5|722.3|721|721.8|720.5|209
1634055900000|2021-10-12 16:25:00|722|720.8|721.8|720.5|722.3|721|721.5|720|249
1634056200000|2021-10-12 16:30:00|722|720.8|721.8|720.5|722.3|721|721.3|720|365
1634056500000|2021-10-12 16:35:00|721.5|720.3|721|719.5|721.8|720.5|720.8|719.5|719
1634056800000|2021-10-12 16:40:00|720.8|719.3|720.5|719.3|721.3|720|720.5|719.3|124
1634057100000|2021-10-12 16:45:00|720.3|719|720|718.8|720.8|719.3|719.8|718.5|11239
1634057400000|2021-10-12 16:50:00|719.8|718.5|720.5|719.3|720.8|719.5|719.8|718.5|113
1634057700000|2021-10-12 16:55:00|720.3|719|720.3|719|720.8|719.3|720|718.8|849
1634058000000|2021-10-12 17:00:00|720|718.8|719.5|718.3|720.5|719|719.3|718|253
1634058300000|2021-10-12 17:05:00|719.8|718.5|720.3|718.8|720.3|719|719.5|718.5|108
1634058600000|2021-10-12 17:10:00|720.5|719|720.8|719.3|720.8|719.5|720.3|718.8|123
1634058900000|2021-10-12 17:15:00|720.5|719.5|721|719.8|721|719.8|720.5|719.3|142
1634059200000|2021-10-12 17:20:00|720.8|719.5|720.8|719.5|721.3|719.8|720.5|719.3|168
1634059500000|2021-10-12 17:25:00|720.5|719.3|720.8|719.5|721.3|720|720.5|719.3|315
1634059800000|2021-10-12 17:30:00|720.5|719.3|720.8|719.5|720.8|719.5|720.3|719|310
1634060100000|2021-10-12 17:35:00|720.5|719.3|721.5|720.3|722.3|721|720.5|719.3|217
1634060400000|2021-10-12 17:40:00|721.8|720.5|722|720.8|722|720.8|721.5|720.3|200
1634060700000|2021-10-12 17:45:00|722.3|721|723.3|722|723.3|722|722|721|755
1634061000000|2021-10-12 17:50:00|723.5|722.3|722.5|721.3|723.8|722.5|722.3|721|1095
1634061300000|2021-10-12 17:55:00|722.8|721.5|722.5|721.3|722.8|721.5|722.3|721|1214
1634061600000|2021-10-12 18:00:00|722.3|721|722.3|721|722.5|721.3|722|720.5|281
1634061900000|2021-10-12 18:05:00|722.5|721.3|721.8|720.5|722.5|721.3|721.5|720.3|319
1634062200000|2021-10-12 18:10:00|722|720.8|722|720.8|722.3|721|721.5|720.3|204
1634062500000|2021-10-12 18:15:00|722.3|721|721.8|720.5|722.8|721.5|721.5|720.3|216
1634062800000|2021-10-12 18:20:00|722|720.8|722.3|721|722.5|721.3|721.3|720|317
1634063100000|2021-10-12 18:25:00|722.5|721.3|721.8|720.5|722.8|721.3|721.5|720.3|573
1634063400000|2021-10-12 18:30:00|721.5|720.3|721|719.8|721.8|720.3|720.8|719.5|1998
1634063700000|2021-10-12 18:35:00|720.8|719.5|721.5|720|721.5|720.3|720.8|719.5|47
1634064000000|2021-10-12 18:40:00|721.3|720.3|721.8|720.5|721.8|720.5|721.3|720|30
1634064300000|2021-10-12 18:45:00|721.5|720.3|721.3|720|721.5|720.5|721.3|720|100
1634064600000|2021-10-12 18:50:00|721|719.8|720.8|719.5|721.3|720|720.8|719.5|62
1634064900000|2021-10-12 18:55:00|720.5|719.3|720|718.8|720.5|719.3|720|718.8|210
1634065200000|2021-10-12 19:00:00|720.3|719|720.5|719.3|720.8|719.3|720.3|719|62
1634065500000|2021-10-12 19:05:00|720.8|719|720.3|719|720.8|719|720|718.8|88
1634065800000|2021-10-12 19:10:00|720.5|719.3|720.5|719.3|720.5|719.3|720.3|719|23
1634066100000|2021-10-12 19:15:00|720.8|719|720.5|719.3|720.8|719.3|720.3|719|16
1634066400000|2021-10-12 19:20:00||719||719.3||719.3||719|231
1634066700000|2021-10-12 19:25:00||719||719.3||719.3||719|59
1634067000000|2021-10-12 19:30:00|720.8|719.5|720.8|719.5|720.8|719.5|720.5|719.3|52
1634067300000|2021-10-12 19:35:00|720.5|719.3|720.3|719|720.8|719.5|720.3|719|126
1634067600000|2021-10-12 19:40:00|720|718.8|719.8|718.5|720.3|719|719.8|718.3|48
1634067900000|2021-10-12 19:45:00|720|718.8|720.3|719|720.3|719|719.8|718.5|21
1634068200000|2021-10-12 19:50:00|720|718.8|720.3|719|720.3|719|720|718.8|17
1634068500000|2021-10-12 19:55:00|720.5|719.3|720.5|719.3|720.5|719.3|720.5|719.3|13
1634068800000|2021-10-12 20:00:00|720.3|719|720.3|719|720.3|719|720.3|718.8|13
1634069100000|2021-10-12 20:05:00|720.5|719.3|720.3|719|720.5|719.3|720.3|719|53
1634069400000|2021-10-12 20:10:00|720.5|719.3|720.5|719.3|720.5|719.3|720.3|719|25
1634069700000|2021-10-12 20:15:00|720.3|719|720.3|719|720.5|719.3|720.3|719|2
1634070000000|2021-10-12 20:20:00|720.5|718.8|720.5|719.3|720.5|719.3|720.3|718.8|11
1634070300000|2021-10-12 20:25:00|720.8|719.5|720.8|719.5|721|719.8|720.5|719.5|16
1634070600000|2021-10-12 20:30:00|721|719.8|721|719.8|721|719.8|721|719.8|6
1634070900000|2021-10-12 20:35:00|721.3||721.3||721.3||721||12
1634071200000|2021-10-12 20:40:00|721||721||721||721||3
1634071500000|2021-10-12 20:45:00|720.8|719.5|720.5|719.3|721|719.8|720.5|719.3|98
1634071800000|2021-10-12 20:50:00|720.8|719.5|721|719.8|721|719.8|720.8|719.3|24
1634072100000|2021-10-12 20:55:00|720.8|719.5|721.5|720|721.5|720.3|720.8|719.5|19
1634072400000|2021-10-12 21:00:00|||||||||8
1634072700000|2021-10-12 21:05:00||719||719||719||719|3
1634073000000|2021-10-12 21:10:00||719.3||719.5||719.5||719.3|4
1634086800000|2021-10-13 01:00:00|720.8|719.8|720.5|719|721.3|720|719.8|718.5|19
1634087100000|2021-10-13 01:05:00|720.3|718.8|720.3|719|720.5|719|719.8|718.5|20
1634087400000|2021-10-13 01:10:00|720|718.8|720.8|719.5|721|719.5|720|718.8|8
1634087700000|2021-10-13 01:15:00|720.5|719.3|720.5|719.3|721|719.8|720.5|719|2
1634088000000|2021-10-13 01:20:00|720.3|719|720.8|719.5|720.8|719.5|720|718.8|51
1634088300000|2021-10-13 01:25:00|720.5|719.3|720.8|719.5|720.8|719.5|720|718.8|46
1634088600000|2021-10-13 01:30:00|720.5|719.3|721.5|720.3|721.8|720.5|720.5|719|67
1634088900000|2021-10-13 01:35:00|721.8|720.5|722.3|720.8|722.3|720.8|721.5|720|6
1634089200000|2021-10-13 01:40:00|722|721|722.5|721.3|722.8|721.5|722|720.8|9
1634089500000|2021-10-13 01:45:00|722.8|721.5|723.5|722.3|723.8|722.3|722.5|721.3|29
1634089800000|2021-10-13 01:50:00|723.3|722|723.3|722|723.5|722.3|723|721.8|209
1634090100000|2021-10-13 01:55:00|723|721.8|722|720.8|723.3|722|722|720.8|11
1634090400000|2021-10-13 02:00:00|722.3|721|722|720.8|722.5|721.3|722|720.5|6
1634090700000|2021-10-13 02:05:00|722.3|720.5|721.5|720|722.3|721|721.5|720|4
1634091000000|2021-10-13 02:10:00|721.3|720.3|721|719.8|721.8|720.5|720.8|719.5|18
1634091300000|2021-10-13 02:15:00|721.3|720|721|719.5|721.5|720.3|720.8|719.5|7
1634091600000|2021-10-13 02:20:00|720.8|719.3|720.5|719.3|721|719.5|720.5|719.3|3
1634091900000|2021-10-13 02:25:00|720.8|719.5|720.5|719.3|720.8|719.5|720.3|719|5
1634092200000|2021-10-13 02:30:00|720.3|719|717.5|716.3|720.3|719.3|717.5|716.3|55
1634092500000|2021-10-13 02:35:00|717.8|716.5|717.5|716.3|718.3|717|717.3|716|33
1634092800000|2021-10-13 02:40:00|717.8|716|717.5|716|718.3|717|717.3|716|7
1634093100000|2021-10-13 02:45:00|717.3|716.3|716.8|715.5|717.5|716.3|716.5|715|16
1634093400000|2021-10-13 02:50:00|717|715.3|717.8|716.5|718|716.8|717|715.3|21
1634093700000|2021-10-13 02:55:00|718|716.8|718.5|717.3|718.8|717.5|717.5|716.3|51
1634094000000|2021-10-13 03:00:00|718.8|717.5|719|717.8|719.5|718.3|718.3|717|29
1634094300000|2021-10-13 03:05:00|719.3|718|719.3|718|719.5|718.3|719|717.8|2
1634094600000|2021-10-13 03:10:00|719.5|718.3|720.3|719|720.5|719.3|719.3|718|16
1634094900000|2021-10-13 03:15:00|720.5|719.3|720.8|719.5|721|719.8|720.3|719|12
1634095200000|2021-10-13 03:20:00|721|719.8|720.5|719|721|719.8|720.3|718.8|15
1634095500000|2021-10-13 03:25:00|720.8|719.3|720.3|718.8|720.8|719.5|720.3|718.8|20
1634095800000|2021-10-13 03:30:00|720|719|720|718.8|720.3|719|720|718.5|7
1634096100000|2021-10-13 03:35:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|28
1634096400000|2021-10-13 03:40:00||718.5||718.8||718.8||718.5|0
1634096700000|2021-10-13 03:45:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|2
1634097000000|2021-10-13 03:50:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|3
1634097300000|2021-10-13 03:55:00|719.8|718.5|720.3|719|720.3|719|719.8|718.5|14
1634097600000|2021-10-13 04:00:00|720.5|719.3|720.8|719.5|720.8|719.5|720.5|719.3|17
1634097900000|2021-10-13 04:05:00|720.5|719.3|721.3|720|721.3|720|720.5|719.3|0
1634098200000|2021-10-13 04:10:00|721.5|720.3|721.5|720|721.5|720.3|721.3|719.8|7
1634098500000|2021-10-13 04:15:00|721.3|720.3|721.3|720|721.5|720.3|721.3|719.8|5
1634098800000|2021-10-13 04:20:00|721|719.8|721|719.8|721|720|721|719.8|3
1634099100000|2021-10-13 04:25:00|||||||||8
1634099400000|2021-10-13 04:30:00|720.8|719.5|721.3|720|721.3|720|720.8|719.5|14
1634099700000|2021-10-13 04:35:00|721|719.8|721|719.8|721.3|720|721|719.8|0
1634100000000|2021-10-13 04:40:00|720.8|719.5|721.3|719.8|721.3|719.8|720.8|719.5|7
1634100300000|2021-10-13 04:45:00|721|720|721.3|720|721.3|720|721|719.8|12
1634100600000|2021-10-13 04:50:00|721|719.8|721.3|720|721.3|720|721|719.8|5
1634100900000|2021-10-13 04:55:00|721.5|720.3|721.8|720.3|721.8|720.5|721.5|720.3|4
1634101200000|2021-10-13 05:00:00|721.5|720.5|721.5|720.3|721.8|720.5|721.5|720.3|24
1634101500000|2021-10-13 05:05:00|721.8|720.5|722|720.5|722|720.8|721.5|720.3|5
1634101800000|2021-10-13 05:10:00|721.8|720.3|721.8|720.5|721.8|720.5|721.8|720.3|5
1634102100000|2021-10-13 05:15:00|721.5|720.3|721.5|720.3|721.8|720.5|721.5|720.3|3
1634102400000|2021-10-13 05:20:00|721.3|720|721.5|720.3|721.5|720.3|721.3|720|12
1634102700000|2021-10-13 05:25:00|721.3|720|721.5|720.3|721.5|720.3|721.3|719.8|6
1634103000000|2021-10-13 05:30:00|721.3|720|722|720.8|722|720.8|721.3|720|10
1634103300000|2021-10-13 05:35:00|722.3|721|722.5|721.3|722.5|721.3|721.5|720.3|24
1634103600000|2021-10-13 05:40:00|722.3|721|722.3|721|722.5|721.3|722.3|720.8|5
1634103900000|2021-10-13 05:45:00|722|720.8|722.5|721.3|722.5|721.3|722|720.8|12
1634104200000|2021-10-13 05:50:00|722.3|721|722.3|721|722.5|721.3|722.3|721|17
1634104500000|2021-10-13 05:55:00|722.5|721.3|722.5|721.3|722.5|721.3|722.3|720.8|410
1634104800000|2021-10-13 06:00:00|722.3|721|722.5|721|722.8|721.5|722.3|721|412
1634105100000|2021-10-13 06:05:00|722.3|721.3|721.5|720.3|722.5|721.3|721.5|720.3|21
1634105400000|2021-10-13 06:10:00|721.3|720|721|719.8|721.8|720.5|721|719.8|123
1634105700000|2021-10-13 06:15:00|721.3|720|721.3|720|721.5|720|720.8|719.5|50
1634106000000|2021-10-13 06:20:00|721.5|720.3|721.8|720.5|722|720.8|721.3|720|34
1634106300000|2021-10-13 06:25:00|722|720.8|722.3|721|722.5|721.3|721.8|720.5|31
1634106600000|2021-10-13 06:30:00|722|720.8|722.3|721|722.3|721|721.8|720.5|40
1634106900000|2021-10-13 06:35:00|722|720.8|722|720.8|722.3|721|721.8|720.5|16
1634107200000|2021-10-13 06:40:00|721.8|720.5|721.3|720|722|720.8|721|719.8|66
1634107500000|2021-10-13 06:45:00|721|719.8|721.5|720|721.8|720.5|721|719.8|73
1634107800000|2021-10-13 06:50:00|721.3|720.3|720.8|719.5|721.5|720.3|720.8|719.5|46
1634108100000|2021-10-13 06:55:00|721|719.8|721|719.8|721.3|720|720.8|719.5|1466
1634108400000|2021-10-13 07:00:00|720.8|719.5|721|719.8|721.3|720|720.5|719|176
1634108700000|2021-10-13 07:05:00|720.8|719.5|720.8|719.5|721|719.8|720.5|719.3|112
1634109000000|2021-10-13 07:10:00|720.5|719.3|721.3|720|721.5|720|720.5|719.3|110
1634109300000|2021-10-13 07:15:00|721.5|719.8|722|720.8|722.3|720.8|721.3|719.8|224
1634109600000|2021-10-13 07:20:00|722.3|721|721.8|720.5|722.3|721|721.3|720|156
1634109900000|2021-10-13 07:25:00|722|720.8|721.5|720.3|722|720.8|721.5|720.3|124
1634110200000|2021-10-13 07:30:00|721.3|720|720.8|719.5|721.3|720|720.5|719.3|280
1634110500000|2021-10-13 07:35:00|721|719.8|721.3|720|721.5|720|720.5|719.3|557
1634110800000|2021-10-13 07:40:00|721|719.8|721.8|720.5|721.8|720.5|721|719.8|211
1634111100000|2021-10-13 07:45:00|722|720.8|721.8|720.5|722.3|721|721.8|720.5|327
1634111400000|2021-10-13 07:50:00|721.5|720.3|721.3|720|721.5|720.3|721.3|720|149
1634111700000|2021-10-13 07:55:00|721.5|720.3|720.8|719.5|721.5|720.3|720.8|719.3|485
1634112000000|2021-10-13 08:00:00|721|719.3|719.8|718.5|721|719.5|719.5|718.3|1442
1634112300000|2021-10-13 08:05:00|719.5|718.3|720|718.8|720|718.8|719.3|718|181
1634112600000|2021-10-13 08:10:00|719.8|718.5|719.5|718.3|720.3|718.8|719.5|718|147
1634112900000|2021-10-13 08:15:00|719.8|718.5|720.8|719.5|721.3|719.8|719.5|718.3|623
1634113200000|2021-10-13 08:20:00|721|719.8|720.8|719.5|721.3|719.8|720.5|719.3|212
1634113500000|2021-10-13 08:25:00|721|719.8|719.8|718.5|721.3|720|719.8|718.5|1319
1634113800000|2021-10-13 08:30:00|719.5|718.3|719|717.8|719.8|718.5|718.8|717.5|1234
1634114100000|2021-10-13 08:35:00|719.3|718|719.3|718|719.5|718.3|719|717.8|808
1634114400000|2021-10-13 08:40:00|719|717.8|718.5|717.3|719.5|718.3|718.3|717|337
1634114700000|2021-10-13 08:45:00|718.3|717|718.5|717.3|719|717.8|718.3|717|370
1634115000000|2021-10-13 08:50:00|718.3|717|718.3|717|718.5|717.3|718.3|717|97
1634115300000|2021-10-13 08:55:00|718|716.8|718.3|717|718.3|717|718|716.8|110
1634115600000|2021-10-13 09:00:00|718.5|717.3|719|717.8|720|718.8|716.3|715|2072
1634115900000|2021-10-13 09:05:00|719.3|717.5|720|718.5|720.5|719|719|717.5|194
1634116200000|2021-10-13 09:10:00|719.8|718.8|721|719.8|721.3|720|719.8|718.5|237
1634116500000|2021-10-13 09:15:00|721.3|720|722.5|721.3|722.5|721.3|721.3|719.8|4424
1634116800000|2021-10-13 09:20:00|722.8|721.5|723|721.8|723|721.8|722|720.8|609
1634117100000|2021-10-13 09:25:00|722.8|721.5|722|720.8|723.3|722|722|720.8|538
1634117400000|2021-10-13 09:30:00|721.8|720.5|720.3|719|721.8|720.5|720.3|719|399
1634117700000|2021-10-13 09:35:00|720.5|719.3|720.3|719|720.8|719.5|719.5|718.3|523
1634118000000|2021-10-13 09:40:00|720.5|719.3|720.5|719.3|720.5|719.3|720.3|719|113
1634118300000|2021-10-13 09:45:00|720.3|719|720.5|719|720.8|719.5|720.3|719|186
1634118600000|2021-10-13 09:50:00|720.3|719.3|720.8|719.3|720.8|719.5|720.3|719|133
1634118900000|2021-10-13 09:55:00|720.5|719.5|720|718.8|720.8|719.5|720|718.8|354
1634119200000|2021-10-13 10:00:00|719.8|718.5|719.8|718.5|720.3|719|719.8|718.3|219
1634119500000|2021-10-13 10:05:00|720|718.8|719.5|718.3|720|718.8|719.3|718|425
1634119800000|2021-10-13 10:10:00|719.3|718|719|717.8|719.3|718.3|718.5|717.3|533
1634120100000|2021-10-13 10:15:00|719.3|718|718.8|717.5|719.3|718|718.8|717.3|314
1634120400000|2021-10-13 10:20:00|718.5|717.3|718.3|717|718.5|717.3|716.8|715.5|585
1634120700000|2021-10-13 10:25:00|718|716.8|717.8|716.5|718.3|717|717.5|716.3|178
1634121000000|2021-10-13 10:30:00|718|716.8|718.3|717|719|717.8|717.8|716.5|357
1634121300000|2021-10-13 10:35:00|718.5|717.3|719|717.8|719.3|717.8|718.3|717.3|130
1634121600000|2021-10-13 10:40:00|718.8|717.5|719.8|718.3|719.8|718.5|718.8|717.5|186
1634121900000|2021-10-13 10:45:00|719.5|718.5|720|718.8|720.3|718.8|719.5|718.3|56
1634122200000|2021-10-13 10:50:00|719.8|718.5|720|718.8|720.3|719|719.8|718.5|176
1634122500000|2021-10-13 10:55:00|720.3|719|719.5|718.3|720.3|719|719.5|718.3|226
1634122800000|2021-10-13 11:00:00|719.8|718.5|719.3|718|720|718.8|719|717.8|384
1634123100000|2021-10-13 11:05:00|719|717.8|719.8|718.5|719.8|718.5|719|717.8|183
1634123400000|2021-10-13 11:10:00|719.5|718.3|720|718.8|720.3|719|719.5|718.3|84
1634123700000|2021-10-13 11:15:00|720.3|718.5|720.5|719.3|720.8|719.5|719.8|718.5|116
1634124000000|2021-10-13 11:20:00|720.3|719|720|718.8|720.3|719|720|718.8|86
1634124300000|2021-10-13 11:25:00|720.3|719|719.8|718.5|720.5|719.3|719.8|718.5|316
1634124600000|2021-10-13 11:30:00|720|718.8|718.5|717.3|720|718.8|718.5|717.3|977
1634124900000|2021-10-13 11:35:00|718.8|717.5|718.5|717.3|719|717.8|718.5|717.3|176
1634125200000|2021-10-13 11:40:00|718.3|717|717.8|716.5|718.3|717|717.3|716|1676
1634125500000|2021-10-13 11:45:00|717.5|716.3|718.8|717.5|719|717.8|717.3|716|1186
1634125800000|2021-10-13 11:50:00|719|717.8|718.8|717.5|719.5|718.3|718.8|717.5|314
1634126100000|2021-10-13 11:55:00|719|717.8|718|716.8|719|717.8|717.8|716.5|231
1634126400000|2021-10-13 12:00:00|718.3|717|718.5|717.3|719.3|718|718|716.8|315
1634126700000|2021-10-13 12:05:00|718.3|717|718.8|717.3|718.8|717.5|717.8|716.5|176
1634127000000|2021-10-13 12:10:00|718.5|717.5|719.5|718.3|719.8|718.5|718.5|717.3|262
1634127300000|2021-10-13 12:15:00|719.3|718|719.8|718.5|719.8|718.5|719|717.8|169
1634127600000|2021-10-13 12:20:00|720|718.8|719.8|718.5|720|718.8|719.8|718.5|160
1634127900000|2021-10-13 12:25:00|719.5|718.3|719.5|718|719.8|718.5|718.8|717.5|976
1634128200000|2021-10-13 12:30:00|719.3|718.3|720|718.8|721.3|720|719.3|718|503
1634128500000|2021-10-13 12:35:00|719.8|718.5|719.5|718.3|720|718.8|719|717.8|319
1634128800000|2021-10-13 12:40:00|719.8|718.5|718|716.8|719.8|718.5|717.8|716.5|2200
1634129100000|2021-10-13 12:45:00|718.3|717|717.3|716|718.3|717|717.3|715.8|948
1634129400000|2021-10-13 12:50:00|717.5|716.3|717.5|716.3|717.8|716.5|717|715.8|217
1634129700000|2021-10-13 12:55:00|717.8|716.5|718|716.8|718.3|717|717.5|716.3|888
1634130000000|2021-10-13 13:00:00|717.8|716.5|717.3|715.8|719|717.5|716.8|715.5|1303
1634130300000|2021-10-13 13:05:00|717|716|716.3|715|717.3|716|713.3|712|1565
1634130600000|2021-10-13 13:10:00|716.5|714.8|718.5|717.3|718.5|717.3|715.8|714.5|339
1634130900000|2021-10-13 13:15:00|718.8|717|717.8|716.5|718.8|717.5|717.3|716|1083
1634131200000|2021-10-13 13:20:00|718|716.8|719.3|717.8|719.8|718.5|717.8|716.5|342
1634131500000|2021-10-13 13:25:00|719|718|717|715.8|719.3|718|717|715.8|321
1634131800000|2021-10-13 13:30:00|716.8|715.5|716.5|715.3|717.5|716.3|714.3|713|834
1634132100000|2021-10-13 13:35:00|716.8|715.5|717.5|716.3|717.8|716.5|715.8|714.5|815
1634132400000|2021-10-13 13:40:00|717.8|716|717.5|716.3|718.3|717|716.3|715|517
1634132700000|2021-10-13 13:45:00|717.3|716|715.5|714.3|717.3|716|715.5|714.3|530
1634133000000|2021-10-13 13:50:00|715.3|714|716.3|715|718|716.8|715.3|714|359
1634133300000|2021-10-13 13:55:00|716.5|715.3|716.8|715.5|717.5|716.3|715.8|714.5|455
1634133600000|2021-10-13 14:00:00|716.5|715.3|718|716.8|718.3|717|716.3|715|299
1634133900000|2021-10-13 14:05:00|718.3|717|716.3|715|718.3|717|716|714.8|1029
1634134200000|2021-10-13 14:10:00|716.5|715.3|715.8|714.5|716.5|715.3|715.3|714|355
1634134500000|2021-10-13 14:15:00|715.5|714.3|717.3|716|717.5|716.3|715|713.8|551
1634134800000|2021-10-13 14:20:00|717.5|716.3|719|717.8|719|717.8|717.3|716|977
1634135100000|2021-10-13 14:25:00|719.3|718|718.5|717.3|719.8|718.5|718.3|717|484
1634135400000|2021-10-13 14:30:00|718.3|717|719|717.8|720|718.8|718.3|717|418
1634135700000|2021-10-13 14:35:00|719.3|718|719|717.8|719.5|718.3|718.8|717.3|555
1634136000000|2021-10-13 14:40:00|718.8|717.5|719.8|718.5|720|718.8|718.5|717.3|834
1634136300000|2021-10-13 14:45:00|720|718.8|720.3|718.8|720.5|719.3|719.5|718.3|433
1634136600000|2021-10-13 14:50:00|720.5|719|720.8|719.5|721|719.8|719.8|718.5|4304
1634136900000|2021-10-13 14:55:00|721|719.8|720.3|719|721|719.8|720|718.8|1642
1634137200000|2021-10-13 15:00:00|720.5|719.3|721.8|720.5|722.3|721|720.5|719.3|563
1634137500000|2021-10-13 15:05:00|722|720.8|722|720.5|722.8|721.5|721.8|720.5|2510
1634137800000|2021-10-13 15:10:00|721.8|720.8|723|721.8|723.3|722|721.8|720.5|374
1634138100000|2021-10-13 15:15:00|723.3|722|723|721.8|723.8|722.5|722.3|721|1107
1634138400000|2021-10-13 15:20:00|723.3|722|723.8|722.5|724.5|723.3|723|721.8|1679
1634138700000|2021-10-13 15:25:00|724|722.8|723.5|722.3|724.8|723.5|723.3|722|4048
1634139000000|2021-10-13 15:30:00|723.8|722.5|723.5|722.3|724|722.8|723|721.8|1616
1634139300000|2021-10-13 15:35:00|723.8|722.5|723.8|722.5|723.8|722.5|723|721.8|3669
1634139600000|2021-10-13 15:40:00|723.5|722.3|723.3|722|724.5|723|723.3|722|510
1634139900000|2021-10-13 15:45:00|723.5|722.3|724|722.8|724.3|723|723.3|722.3|385
1634140200000|2021-10-13 15:50:00|724.3|723|724.8|723.5|725|723.8|724|722.8|677
1634140500000|2021-10-13 15:55:00|725|723.8|724.5|723.3|725|723.8|724.3|722.8|752
1634140800000|2021-10-13 16:00:00|724.8|723.5|724.3|723|725|723.8|724|722.8|380
1634141100000|2021-10-13 16:05:00|724|722.8|724.5|723.3|724.5|723.3|724|722.8|1067
1634141400000|2021-10-13 16:10:00|724.3|723|724.5|723.3|724.8|723.5|724.3|723|197
1634141700000|2021-10-13 16:15:00|724.8|723.5|725.5|724.3|725.5|724.3|724.5|723.3|583
1634142000000|2021-10-13 16:20:00|725.3|724|725.3|724|725.8|724.5|725|723.8|2743
1634142300000|2021-10-13 16:25:00|725.5|724.3|725.3|724|725.8|724.5|725.3|724|142
1634142600000|2021-10-13 16:30:00|725.5|724.3|725.5|724|725.8|724.5|725.3|724|257
1634142900000|2021-10-13 16:35:00|725.3|724.3|725.5|724.3|725.8|724.5|725.3|724|637
1634143200000|2021-10-13 16:40:00|725.8|724.5|727.5|726|727.8|726.5|725.5|724.5|471
1634143500000|2021-10-13 16:45:00|727.3|726.3|725.5|724.3|728|726.5|725.5|724|541
1634143800000|2021-10-13 16:50:00|725.3|724|724.8|723.5|725.5|724.3|724.5|723.3|505
1634144100000|2021-10-13 16:55:00|725|723.8|724.5|723.3|725|723.8|724.5|723.3|445
1634144400000|2021-10-13 17:00:00|724.8|723.5|724|722.8|725|723.8|724|722.8|269
1634144700000|2021-10-13 17:05:00|724.3|723|724|722.8|724.5|723.3|723.8|722.5|152
1634145000000|2021-10-13 17:10:00|724.3|723|724.8|723.5|725|723.8|724|722.8|253
1634145300000|2021-10-13 17:15:00|725|723.8|725|723.8|725|723.8|724.5|723.3|73
1634145600000|2021-10-13 17:20:00|724.8|723.5|724.8|723.5|725|723.8|724.8|723.5|110
1634145900000|2021-10-13 17:25:00|724.5|723.3|724.8|723.5|724.8|723.5|724.3|723|330
1634146200000|2021-10-13 17:30:00|724.5|723.3|725|723.5|725.3|724|724.5|723.3|127
1634146500000|2021-10-13 17:35:00|724.8|723.3|724.8|723.5|725|723.8|724.3|723|160
1634146800000|2021-10-13 17:40:00|724.5|723.3|724.3|723|724.8|723.5|724|722.8|160
1634147100000|2021-10-13 17:45:00|724|722.8|724.3|723|724.5|723|723.8|722.5|215
1634147400000|2021-10-13 17:50:00|724|722.8|724.3|723|724.5|723.3|724|722.8|77
1634147700000|2021-10-13 17:55:00|724.5|723.3|724.5|723.3|724.8|723.5|724.3|723|77
1634148000000|2021-10-13 18:00:00|724.8|723.5|725.5|724.3|725.8|724.5|724.5|723.3|506
1634148300000|2021-10-13 18:05:00|725.3|724|726|724.8|726|724.8|725|723.8|934
1634148600000|2021-10-13 18:10:00|725.8|724.5|726.8|725.5|726.8|725.5|725.8|724.5|631
1634148900000|2021-10-13 18:15:00|726.5|725.3|726.5|725|726.8|725.3|726|724.8|348
1634149200000|2021-10-13 18:20:00|726.3|725.3|726.8|725.5|726.8|725.5|726|724.8|271
1634149500000|2021-10-13 18:25:00|726.5|725.3|725.5|724.3|726.8|725.5|725|723.8|394
1634149800000|2021-10-13 18:30:00|725.3|724|725.5|724|725.5|724.3|725|723.8|99
1634150100000|2021-10-13 18:35:00|725.3|724.3|725.5|724.3|725.8|724.5|725.3|724|95
1634150400000|2021-10-13 18:40:00|725.8|724.5|725.3|724|725.8|724.5|725|723.5|1942
1634150700000|2021-10-13 18:45:00|725.5|724.3|725.5|724.3|725.5|724.3|725.3|723.8|93
1634151000000|2021-10-13 18:50:00|725.8|724.5|725.8|724.5|726|724.8|725.5|724.3|67
1634151300000|2021-10-13 18:55:00|726|724.8|725.5|724.3|726|724.8|725.3|724|54
1634151600000|2021-10-13 19:00:00|725.3|724|725.8|724.5|725.8|724.5|725|723.8|78
1634151900000|2021-10-13 19:05:00|725.5|724.3|726|724.8|726|724.8|725.5|724.3|307
1634152200000|2021-10-13 19:10:00|725.8|724.5|726|724.8|726|724.8|725.8|724.5|5
1634152500000|2021-10-13 19:15:00|726.3|724.5|726.3|724.8|726.3|725|726|724.5|13
1634152800000|2021-10-13 19:20:00|726|724.5|726|724.8|726.3|725|725.8|724.5|169
1634153100000|2021-10-13 19:25:00|726.3|725|726|724.8|726.3|725|726|724.8|5
1634153400000|2021-10-13 19:30:00|725.8|724.5|725.8|724.3|726|724.8|725.5|724.3|38
1634153700000|2021-10-13 19:35:00||724.5||724.5||724.5||724.5|1
1634154000000|2021-10-13 19:40:00|726|724.8|726|724.8|726|724.8|725.8|724.5|25
1634154300000|2021-10-13 19:45:00|725.8|724.5|726|724.8|726|724.8|725.8|724.5|7
1634154600000|2021-10-13 19:50:00|725.8|724.5|726|724.8|726|724.8|725.8|724.5|27
1634154900000|2021-10-13 19:55:00|||||||||8
1634155200000|2021-10-13 20:00:00|726.3|725|726.3|725|726.5|725|726.3|724.8|16
1634155500000|2021-10-13 20:05:00|726.5|725.3|726.5|725|726.5|725.3|726.3|725|4
1634155800000|2021-10-13 20:10:00|726.3|725.3|726.3|725|726.5|725.3|726.3|724.8|7
1634156100000|2021-10-13 20:15:00|||||||||2
1634156400000|2021-10-13 20:20:00||724.8||725||725||724.8|30
1634156700000|2021-10-13 20:25:00|726|724.8|725.8|724.5|726.3|725|725.8|724.3|24
1634157000000|2021-10-13 20:30:00|726|724.3|726.5|725|726.8|725.5|725.5|724.3|98
1634157300000|2021-10-13 20:35:00|726.8|725.3|726.8|725.5|727|725.8|726.5|725.3|76
1634157600000|2021-10-13 20:40:00|726.5|725.3|727|725.8|727|725.8|726.5|725.3|20
1634157900000|2021-10-13 20:45:00|726.8|725.5|727.3|726|727.5|726.3|726.8|725.5|104
1634158200000|2021-10-13 20:50:00|727.5|726.3|727.3|726|727.5|726.3|727.3|726|27
1634158500000|2021-10-13 20:55:00|727.5||727.3||727.5||727.3||25
1634158800000|2021-10-13 21:00:00|727.5|725.3|727.5|724.8|727.5|725.3|727.3|724.8|0
1634159100000|2021-10-13 21:05:00||725||724.8||725||724.8|0
1634159400000|2021-10-13 21:10:00||725||725||725||725|0
1634161800000|2021-10-13 21:50:00|727.3||726.8||727.3||726.8||0
1634162100000|2021-10-13 21:55:00|727||727||727||727||1
1634173200000|2021-10-14 01:00:00|726.8|725.3|727|725.8|727.5|726.3|726.5|725.3|44
1634173500000|2021-10-14 01:05:00|727.3|725.5|726.8|725.5|727.3|726|726.8|725.5|5
1634173800000|2021-10-14 01:10:00|727|725.8|726.8|725.5|727|725.8|726.5|725.3|17
1634174100000|2021-10-14 01:15:00|726.5|725.3|726.5|725.3|726.8|725.5|726.5|725|20
1634174400000|2021-10-14 01:20:00|726.8|725.5|726|724.8|726.8|725.5|726|724.8|11
1634174700000|2021-10-14 01:25:00|726.3|725|726.5|725.3|726.5|725.3|726|724.8|2
1634175000000|2021-10-14 01:30:00|726.8|725.5|726.8|725.5|726.8|725.5|726.5|725.3|21
1634175300000|2021-10-14 01:35:00|727|725.8|726.5|725|727|725.8|726.5|725|7
1634175600000|2021-10-14 01:40:00|726.3|725.3|725.5|724|726.3|725.3|725.3|723.8|12
1634175900000|2021-10-14 01:45:00|725.8|724.3|725.8|724.3|725.8|724.5|725.5|724|5
1634176200000|2021-10-14 01:50:00|725.5|724|725.8|724.5|725.8|724.5|725.3|724|1
1634176500000|2021-10-14 01:55:00|725.5|724.3|726|724.8|726.3|725|725.3|724|66
1634176800000|2021-10-14 02:00:00|726.3|724.5|725.5|724.3|726.3|724.8|725.5|724|152
1634177100000|2021-10-14 02:05:00|725.3|724|725.5|724.3|725.5|724.3|724.8|723.5|9
1634177400000|2021-10-14 02:10:00|725.3|724|725.8|724.3|725.8|724.3|725.3|724|0
1634177700000|2021-10-14 02:15:00|725.5|724|725.3|724|725.8|724|725.3|724|17
1634178000000|2021-10-14 02:20:00|725|723.8|725|723.8|725.3|724|725|723.8|46
1634178600000|2021-10-14 02:30:00|724.8|723.5|724.8|723.5|725|723.8|724.5|723.3|14
1634178900000|2021-10-14 02:35:00|725|723.8|725.3|723.8|725.3|724|724.8|723.5|0
1634179200000|2021-10-14 02:40:00|725|724|725|723.8|725.3|724|725|723.8|2
1634179500000|2021-10-14 02:45:00|725.5|724.3|726|724.8|726.3|725|725.5|724.3|19
1634179800000|2021-10-14 02:50:00|726.3|725|726.5|725.3|726.5|725.3|726|724.8|5
1634180100000|2021-10-14 02:55:00|726.8|725|726.5|725.3|726.8|725.5|726.5|725|12
1634180400000|2021-10-14 03:00:00|726.8|725.5|726.8|725.5|727|725.5|726.3|725|2
1634180700000|2021-10-14 03:05:00|727|725.8|727|725.5|727|725.8|726.5|725.3|29
1634181000000|2021-10-14 03:10:00|726.8|725.8|727.5|726|727.5|726.3|726.5|725.3|173
1634181300000|2021-10-14 03:15:00|727.3|726.3|728|726.8|728|726.8|727.3|726|124
1634181600000|2021-10-14 03:20:00|728.3|727|728.8|727.5|728.8|727.5|728|726.8|18
1634181900000|2021-10-14 03:25:00|729|727.8|729.8|728.5|730|728.5|729|727.8|106
1634182200000|2021-10-14 03:30:00|730|728.3|729.5|728|730|728.3|729|727.8|109
1634182500000|2021-10-14 03:35:00|729.3|728.3|729|727.8|729.5|728.3|728.8|727.5|148
1634182800000|2021-10-14 03:40:00||727.5||727.8||727.8||727.5|6
1634183100000|2021-10-14 03:45:00|729.3|727.5|729|727.8|729.3|728|729|727.5|7
1634183400000|2021-10-14 03:50:00|729.3||729||729.3||729||7
1634183700000|2021-10-14 03:55:00|728.8|727.5|728.8|727.5|729|727.8|728.8|727.5|32
1634184000000|2021-10-14 04:00:00|728.5|727.3|728.5|727.3|728.5|727.3|728.3|727|79
1634184300000|2021-10-14 04:05:00|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|1
1634184600000|2021-10-14 04:10:00|728.8|727.5|729|727.8|729|727.8|728.5|727.5|21
1634184900000|2021-10-14 04:15:00|729.3|728|729.3|728|729.3|728|729|727.8|16
1634185200000|2021-10-14 04:20:00|729.5|728.3|729.8|728.3|729.8|728.5|729.5|728.3|47
1634185500000|2021-10-14 04:25:00|729.5|728.5|729.8|728.5|730|728.8|729.5|728.5|396
1634185800000|2021-10-14 04:30:00|730|728.8|729.8|728.5|730|728.8|729.8|728.5|19
1634186100000|2021-10-14 04:35:00|730|728.8|729.8|728.5|730|728.8|729.8|728.5|18
1634186400000|2021-10-14 04:40:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|82
1634186700000|2021-10-14 04:45:00|729.3|728|729.5|728.3|729.5|728.3|729.3|728|11
1634187000000|2021-10-14 04:50:00|729.8|728.5|729.5|728.3|729.8|728.5|729.5|728.3|2
1634187300000|2021-10-14 04:55:00||728||728.3||728.3||728|7
1634187600000|2021-10-14 05:00:00|729.3|728|729.5|728.3|729.8|728.5|729.3|728|10
1634187900000|2021-10-14 05:05:00|729.8|728|729.5|728.3|729.8|728.5|729.5|728|1639
1634188200000|2021-10-14 05:10:00|729.8|728.5|729.8|728.5|729.8|728.5|729.5|728.3|2
1634188500000|2021-10-14 05:15:00|729.5|728.3|729.8|728.5|729.8|728.5|729.5|728.3|4
1634188800000|2021-10-14 05:20:00|729.5|728.3|729.8|728.5|729.8|728.5|729.5|728|509
1634189100000|2021-10-14 05:25:00|729.5|728.3|729.3|728|729.8|728.5|729.3|728|1003
1634189400000|2021-10-14 05:30:00|729.5|728.3|730.5|729.3|730.5|729.3|729.5|728.3|94
1634189700000|2021-10-14 05:35:00|730.3|729|730|728.8|730.5|729.3|730|728.8|53
1634190000000|2021-10-14 05:40:00|730.3|729|730.5|729.3|730.5|729.3|730|728.8|291
1634190300000|2021-10-14 05:45:00|730.8|729.5|730.8|729.5|730.8|729.5|730.5|729|18
1634190600000|2021-10-14 05:50:00|730.5|729.3|731.3|730|731.3|730|730.5|729.3|56
1634190900000|2021-10-14 05:55:00|731|729.8|731.3|729.8|731.3|730|730.5|729.3|57
1634191200000|2021-10-14 06:00:00|731|730|730.8|729.5|731.3|730|730.8|729.5|105
1634191500000|2021-10-14 06:05:00|731|729.8|731|729.8|731.3|729.8|730.8|729.5|730
1634191800000|2021-10-14 06:10:00|731.3|730|731.5|730.3|731.5|730.3|731|729.8|57
1634192100000|2021-10-14 06:15:00|731.3|730|731.5|730.3|731.5|730.3|731.3|730|66
1634192400000|2021-10-14 06:20:00|731.3|730|731.3|730|731.5|730.3|731|729.8|269
1634192700000|2021-10-14 06:25:00|731.5|729.8|731.8|730.3|731.8|730.3|731.3|729.8|62
1634193000000|2021-10-14 06:30:00|731.5|730.5|731.5|730.3|732|730.8|731.5|730.3|363
1634193300000|2021-10-14 06:35:00|731.3|730|731|729.8|731.5|730.3|731|729.8|122
1634193600000|2021-10-14 06:40:00|731.3|730|731|729.8|731.3|730|730.8|729.3|113
1634193900000|2021-10-14 06:45:00|730.8|729.5|731|729.8|731|729.8|730.5|729.3|58
1634194200000|2021-10-14 06:50:00|731.3|729.5|731.5|730.3|731.5|730.3|731.3|729.5|73
1634194500000|2021-10-14 06:55:00|731.3|730|731.5|730.3|731.8|730.5|731.3|730|76
1634194800000|2021-10-14 07:00:00|731.8|730.5|732|730.8|732.3|731|731.3|730|462
1634195100000|2021-10-14 07:05:00|732.3|731|732.5|731.3|732.8|731.5|731.5|730.3|385
1634195400000|2021-10-14 07:10:00|732.8|731|731.8|730.5|732.8|731|731.5|730.3|446
1634195700000|2021-10-14 07:15:00|732|730.8|731.3|730|732|730.8|731|729.8|749
1634196000000|2021-10-14 07:20:00|731.5|730.3|732|730.8|732.3|731|731.5|730|160
1634196300000|2021-10-14 07:25:00|731.8|730.5|732.3|731|732.3|731|731.8|730.5|331
1634196600000|2021-10-14 07:30:00|732|730.8|731.3|730|732.3|731|731.3|730|604
1634196900000|2021-10-14 07:35:00|731.5|730.3|732|730.8|732|730.8|731|729.5|769
1634197200000|2021-10-14 07:40:00|731.8|730.5|731|729.8|732|730.8|731|729.8|259
1634197500000|2021-10-14 07:45:00|731.3|730|731|729.8|731.5|730|731|729.8|124
1634197800000|2021-10-14 07:50:00|731.3|730|732.5|731.3|732.5|731.3|731|729.8|666
1634198100000|2021-10-14 07:55:00|732.3|731|732.5|731.3|732.8|731.5|732|730.8|342
1634198400000|2021-10-14 08:00:00|732.8|731.5|733|731.8|733.3|732|732.5|731.5|439
1634198700000|2021-10-14 08:05:00|733.3|732|734.3|733|734.3|733|733|731.8|734
1634199000000|2021-10-14 08:10:00|734|732.8|733.5|732.3|734.3|733|733.5|732.3|392
1634199300000|2021-10-14 08:15:00|733.8|732.5|732.5|731.3|733.8|732.5|732.5|731.3|226
1634199600000|2021-10-14 08:20:00|732.3|731|732|730.8|732.8|731.5|731.5|730|2352
1634199900000|2021-10-14 08:25:00|731.8|730.5|732.3|731|733.3|732|731.8|730.5|2618
1634200200000|2021-10-14 08:30:00|732.5|731.3|732.3|731|732.8|731.5|731.8|730.5|1210
1634200500000|2021-10-14 08:35:00|732|730.8|732.5|731.3|732.5|731.3|731.5|730.3|275
1634200800000|2021-10-14 08:40:00|732.3|731|732.8|731.5|733.5|732.3|732.3|731|3872
1634201100000|2021-10-14 08:45:00|733|731.3|732.5|731|733|731.8|732.3|731|428
1634201400000|2021-10-14 08:50:00|732.3|731.3|732.5|731.3|733|731.8|732.3|731|486
1634201700000|2021-10-14 08:55:00|732.8|731.5|732.5|731|732.8|731.5|732|730.8|496
1634202000000|2021-10-14 09:00:00|732.3|731.3|732.5|731.3|732.8|731.5|732.3|731|104
1634202300000|2021-10-14 09:05:00|732.3|731|732.8|731.5|732.8|731.5|732.3|731|111
1634202600000|2021-10-14 09:10:00|732.5|731.3|733.5|732|733.8|732.5|732.5|731.3|334
1634202900000|2021-10-14 09:15:00|733.3|732.3|734|732.8|734|732.8|733|731.8|737
1634203200000|2021-10-14 09:20:00|733.8|732.5|733.8|732.3|734|732.8|733.5|732.3|523
1634203500000|2021-10-14 09:25:00|733.5|732|733|731.5|733.5|732.3|733|731.5|139
1634203800000|2021-10-14 09:30:00|732.8|731.8|733.3|732|733.5|732|732.8|731.5|97
1634204100000|2021-10-14 09:35:00|733.5|732.3|733.5|732.3|733.8|732.5|733.3|732|363
1634204400000|2021-10-14 09:40:00|733.3|732|733|731.8|733.5|732.3|733|731.8|298
1634204700000|2021-10-14 09:45:00|733.3|732|733.3|731.8|733.3|732|733|731.8|156
1634205000000|2021-10-14 09:50:00|733|732|733|731.8|733.3|732|733|731.8|183
1634205300000|2021-10-14 09:55:00|732.8|731.5|732.8|731.5|733|731.8|732.3|731|387
1634205600000|2021-10-14 10:00:00|732.5|731.3|732.3|731|732.8|731.5|732.3|731|468
1634205900000|2021-10-14 10:05:00|732|730.8|731.3|730|732.3|731|731.3|730|1280
1634206200000|2021-10-14 10:10:00|731.5|729.8|731.5|730.3|731.8|730.5|731|729.8|242
1634206500000|2021-10-14 10:15:00|731.8|730.5|732.5|731|732.5|731.3|731.5|730.3|187
1634206800000|2021-10-14 10:20:00|732.3|730.8|732.3|731|732.5|731|731.8|730.5|796
1634207100000|2021-10-14 10:25:00|732|730.8|732.3|731|732.3|731|732|730.8|36
1634207400000|2021-10-14 10:30:00|732|730.8|732|730.8|732.3|731|731.8|730.5|182
1634207700000|2021-10-14 10:35:00|732.3|731|732.3|731|732.3|731|732|730.8|877
1634208000000|2021-10-14 10:40:00|732.5|731.3|733.3|732|733.5|732.3|732.3|731|267
1634208300000|2021-10-14 10:45:00|733|731.8|733|731.8|733|731.8|732.8|731.5|151
1634208600000|2021-10-14 10:50:00|732.8|731.5|733.3|732|733.3|732|732.8|731.5|243
1634208900000|2021-10-14 10:55:00|733|731.8|733.5|732.3|733.5|732.3|733|731.8|99
1634209200000|2021-10-14 11:00:00|733.3|732|734.3|733|734.5|733.3|733.3|732|562
1634209500000|2021-10-14 11:05:00|734|732.8|733|731.8|734.3|733|733|731.8|166
1634209800000|2021-10-14 11:10:00|733.3|732|733|731.8|733.5|732.3|733|731.8|93
1634210100000|2021-10-14 11:15:00|733.3|732|732.8|731.5|733.3|732|732.8|731.5|118
1634210400000|2021-10-14 11:20:00|733|731.8|732.3|731|733|731.8|732|730.8|201
1634210700000|2021-10-14 11:25:00|732|730.8|732|730.8|732.8|731.5|732|730.8|375
1634211000000|2021-10-14 11:30:00|732.3|731|732|730.8|732.3|731|731.8|730.3|497
1634211300000|2021-10-14 11:35:00|731.8|730.5|731.5|730.3|732|730.8|731.5|730.3|236
1634211600000|2021-10-14 11:40:00|731.3|730|731.5|730.3|731.8|730.5|731|729.8|314
1634211900000|2021-10-14 11:45:00|731.8|730.5|731.8|730.5|732|730.8|731.5|730.3|74
1634212200000|2021-10-14 11:50:00|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|108
1634212500000|2021-10-14 11:55:00|731.5|730.3|732|730.8|732|730.8|731.5|730.3|215
1634212800000|2021-10-14 12:00:00|732.3|730.5|731.8|730.5|732.3|730.5|731.3|730|244
1634213100000|2021-10-14 12:05:00|732|730.8|732.5|731.3|732.5|731.3|731.8|730.5|178
1634213400000|2021-10-14 12:10:00|732.8|731.5|732|730.8|732.8|731.5|731.8|730.5|353
1634213700000|2021-10-14 12:15:00|731.8|730.5|732.3|731|732.8|731.5|731.8|730.5|188
1634214000000|2021-10-14 12:20:00|732.5|731.3|732.8|731.5|732.8|731.5|732.3|731|319
1634214300000|2021-10-14 12:25:00|733|731.8|733.3|731.8|733.3|732|733|731.8|183
1634214600000|2021-10-14 12:30:00|733|731.5|733.5|732.3|733.5|732.3|732.5|731.3|186
1634214900000|2021-10-14 12:35:00|733.8|732|733.8|732.5|733.8|732.5|733.3|732|213
1634215200000|2021-10-14 12:40:00|733.5|732.3|733.3|732|734.3|733|733.3|732|309
1634215500000|2021-10-14 12:45:00|733.5|732.3|733|731.8|733.5|732.3|733|731.5|107
1634215800000|2021-10-14 12:50:00|732.8|731.5|733|731.8|733.3|732|732.8|731.5|281
1634216100000|2021-10-14 12:55:00|732.8|731.5|734.8|733.5|734.8|733.5|732.8|731.5|170
1634216400000|2021-10-14 13:00:00|735|733.3|733.8|732.3|735.5|734.3|732.8|731.3|857
1634216700000|2021-10-14 13:05:00|733.5|732|733.3|732|733.5|732.3|732|730.8|881
1634217000000|2021-10-14 13:10:00|733.5|731.8|732.8|731.5|733.5|731.8|732|730.8|472
1634217300000|2021-10-14 13:15:00|733|731.8|732.5|731.3|733|731.8|732|730.8|557
1634217600000|2021-10-14 13:20:00|732.8|731.5|731.8|730.5|732.8|731.5|731.8|730.5|364
1634217900000|2021-10-14 13:25:00|732|730.8|731.8|730.5|732.5|731.3|731.5|730.3|1284
1634218200000|2021-10-14 13:30:00|732|730.3|730.3|729|732|730.8|729.3|728|6473
1634218500000|2021-10-14 13:35:00|730|728.8|728|726.8|730.3|729|728|726.8|934
1634218800000|2021-10-14 13:40:00|728.3|726.5|729.5|728.3|729.8|728.5|727.8|726.5|588
1634219100000|2021-10-14 13:45:00|729.3|728|729.3|728|730.5|729.3|729.3|728|692
1634219400000|2021-10-14 13:50:00|729.5|728.3|729|727.5|730|728.8|727.8|726.5|1762
1634219700000|2021-10-14 13:55:00|729.3|727.8|730|728.8|730.3|729|728.8|727.5|403
1634220000000|2021-10-14 14:00:00|730.3|729|730.8|729.5|731.5|730.3|730.3|729|639
1634220300000|2021-10-14 14:05:00|730.5|729.3|729|727.8|730.8|729.5|728.8|727.5|742
1634220600000|2021-10-14 14:10:00|729.3|728|729|727.8|730.3|728.8|728.8|727.5|300
1634220900000|2021-10-14 14:15:00|729.3|728|729.8|728.5|730|728.5|729|727.8|365
1634221200000|2021-10-14 14:20:00|730|728.8|730.3|729|730.5|729|728.8|727.5|319
1634221500000|2021-10-14 14:25:00|730.5|729.3|730|728.8|730.5|729.3|729.3|728|229
1634221800000|2021-10-14 14:30:00|730.3|729|730.5|729.3|731.5|730|730.3|728.8|452
1634222100000|2021-10-14 14:35:00|730.8|729|730.5|729.3|730.8|729.5|728.8|727.5|897
1634222400000|2021-10-14 14:40:00|730.3|729|732|730.5|732|730.5|729.3|728|689
1634222700000|2021-10-14 14:45:00|731.8|730.8|732.8|731.5|732.8|731.5|731.5|730.3|790
1634223000000|2021-10-14 14:50:00|733|731.8|732.5|731.3|733|731.8|732.3|731|505
1634223300000|2021-10-14 14:55:00|732.8|731.5|733|731.5|733|731.8|732|730.8|291
1634223600000|2021-10-14 15:00:00|731.3|729.3|730.5|729.3|731.3|729.8|729.5|728|1198
1634223900000|2021-10-14 15:05:00|730.3|729|730|728.8|730.5|729.3|728.8|727.5|503
1634224200000|2021-10-14 15:10:00|729.8|728.5|729.3|728|730.5|729.3|729.3|728|743
1634224500000|2021-10-14 15:15:00|729.5|728.3|729.8|728.5|731|729.8|729.3|728|715
1634224800000|2021-10-14 15:20:00|729.5|728.3|728.3|727|730|728.8|728|726.5|917
1634225100000|2021-10-14 15:25:00|728.5|727.3|728|726.8|729.3|728|727.5|726.3|1632
1634225400000|2021-10-14 15:30:00|728.3|727|726.5|725|728.5|727.3|726.3|725|1152
1634225700000|2021-10-14 15:35:00|726.3|725.3|726.8|725.5|727.3|726|725.8|724.5|738
1634226000000|2021-10-14 15:40:00|727|725.8|727.5|726.3|728|726.8|726.8|725.5|694
1634226300000|2021-10-14 15:45:00|727.8|726.5|729|727.8|729.3|728|727.5|726.3|395
1634226600000|2021-10-14 15:50:00|729.3|728|729.3|728|730|728.8|728.8|727.5|552
1634226900000|2021-10-14 15:55:00|729.5|728.3|730|728.8|730|728.8|729.3|728|263
1634227200000|2021-10-14 16:00:00|730.3|729|730.5|729.3|730.8|729.5|730|728.8|555
1634227500000|2021-10-14 16:05:00|730.3|729|730|728.5|730.5|729.3|729.8|728.5|258
1634227800000|2021-10-14 16:10:00|729.8|728.8|730.5|729.3|730.8|729.5|729.5|728.3|360
1634228100000|2021-10-14 16:15:00|730.8|729.5|731.8|730.5|732|730.8|730.8|729.3|7436
1634228400000|2021-10-14 16:20:00|732|730.8|732.8|731.5|733|731.8|731.8|730.5|847
1634228700000|2021-10-14 16:25:00|733|731.8|733.3|732|733.3|732|732.8|731.5|2670
1634229000000|2021-10-14 16:30:00|733.5|732.3|732.8|731.5|733.8|732.5|732.5|731.3|715
1634229300000|2021-10-14 16:35:00|733|731.8|732.3|730.8|733.3|732|732|730.8|937
1634229600000|2021-10-14 16:40:00|732|731|731.8|730.5|732.3|731|731.5|730.3|63
1634229900000|2021-10-14 16:45:00|731.5|730.3|731.5|730|731.8|730.5|731.3|730|555
1634230200000|2021-10-14 16:50:00|731.8|730.3|731.8|730.5|732|730.8|731.5|730|235
1634230500000|2021-10-14 16:55:00|731.5|730.3|731.8|730.5|732.5|731.3|731.5|730.3|166
1634230800000|2021-10-14 17:00:00|732|730.8|732.5|731.3|732.5|731.3|732|730.5|85
1634231100000|2021-10-14 17:05:00|732.3|731|731.8|730.3|732.5|731.3|731.5|730.3|95
1634231400000|2021-10-14 17:10:00|731.5|730.5|731.5|730.3|732|730.8|731.5|730.3|138
1634231700000|2021-10-14 17:15:00|731.3|730|732|730.8|732|730.8|731|729.8|1820
1634232000000|2021-10-14 17:20:00|732.3|731|732.5|731.3|733|731.8|732|730.8|364
1634232300000|2021-10-14 17:25:00|732.8|731.5|733.8|732.3|733.8|732.5|732.5|731.3|611
1634232600000|2021-10-14 17:30:00|733.5|732.5|733.8|732.5|733.8|732.5|733.3|732|63
1634232900000|2021-10-14 17:35:00|734|732.8|734|732.8|734.3|733|733.5|732.3|1537
1634233200000|2021-10-14 17:40:00|733.8|732.5|734.8|733.5|734.8|733.5|733.3|732|1070
1634233500000|2021-10-14 17:45:00|735|733.8|735.5|734.3|735.5|734.3|734.8|733.5|1953
1634233800000|2021-10-14 17:50:00|735.3|734|736|734.8|736.3|735|735.3|734|13039
1634234100000|2021-10-14 17:55:00|735.8|734.5|737|735.5|737.8|736.5|735.8|734.5|3227
1634234400000|2021-10-14 18:00:00|736.8|735.8|738.3|737|738.5|737.3|736.5|735|2997
1634234700000|2021-10-14 18:05:00|738.5|737.3|737.5|736.3|738.5|737.3|737.3|736|349
1634235000000|2021-10-14 18:10:00|737.3|736|738|736.8|738.3|737|736.8|735.5|827
1634235300000|2021-10-14 18:15:00|738.3|737|737.8|736.5|738.3|737|737.5|736.3|376
1634235600000|2021-10-14 18:20:00|737.5|736.3|737.5|736.3|737.8|736.5|737.3|736|231
1634235900000|2021-10-14 18:25:00|737.8|736.5|737.8|736.5|738|736.8|736.8|735.5|1186
1634236200000|2021-10-14 18:30:00|737.5|736.3|738|736.5|738.3|737|737.3|736|266
1634236500000|2021-10-14 18:35:00|738.3|736.8|738|736.8|738.5|737.3|738|736.5|193
1634236800000|2021-10-14 18:40:00|738.3|737|738.3|737|738.3|737|738|736.8|113
1634237100000|2021-10-14 18:45:00|738|736.8|738.3|737|738.3|737|738|736.5|128
1634237400000|2021-10-14 18:50:00|738|736.8|738.3|737|738.3|737|738|736.8|69
1634237700000|2021-10-14 18:55:00|738.5|737.3|738.5|737|738.5|737.3|738.3|737|92
1634238000000|2021-10-14 19:00:00|738.3|737.3|738|736.8|738.3|737.3|737.8|736.5|161
1634238300000|2021-10-14 19:05:00|738.3|736.5|738|736.8|738.3|737|738|736.5|111
1634238600000|2021-10-14 19:10:00|738.3|737|738.5|737.3|738.5|737.3|738.3|736.8|88
1634238900000|2021-10-14 19:15:00|738.3|737|738.3|737|738.5|737.3|738|736.8|50
1634239200000|2021-10-14 19:20:00|738|736.8|738.3|737|738.3|737|738|736.8|495
1634239500000|2021-10-14 19:25:00|738|736.8|738.3|737|738.3|737|738|736.8|177
1634239800000|2021-10-14 19:30:00|738|736.8|738|736.8|738.3|737|738|736.5|55
1634240100000|2021-10-14 19:35:00|738.3|736.5|738|736.8|738.3|736.8|737.8|736.5|116
1634240400000|2021-10-14 19:40:00|738.3|737|738.3|737|738.3|737|738|736.8|67
1634240700000|2021-10-14 19:45:00|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|55
1634241000000|2021-10-14 19:50:00|738.5|737.3|738.8|737.5|739.3|737.8|738.3|737|159
1634241300000|2021-10-14 19:55:00|738.5|737.3|738.5|737.3|738.8|737.5|738.5|737.3|28
1634241600000|2021-10-14 20:00:00|738.8|737.5|738.8|737.5|738.8|737.5|738.5|737.3|62
1634241900000|2021-10-14 20:05:00|||||||||33
1634242200000|2021-10-14 20:10:00|739|737.8|738.8|737.5|739|737.8|738.8|737.5|85
1634242500000|2021-10-14 20:15:00|739|737.8|739|737.8|739.3|737.8|738.8|737.5|52
1634242800000|2021-10-14 20:20:00|739.3|738|739.3|738|739.3|738|739|737.8|48
1634243100000|2021-10-14 20:25:00|739|737.8|739.3|738|739.3|738|739|737.8|108
1634243400000|2021-10-14 20:30:00|739|737.8|739|737.8|739.3|737.8|739|737.8|1
1634243700000|2021-10-14 20:35:00|739.3|738|739.3|738|739.3|738|739|737.8|12
1634244300000|2021-10-14 20:45:00|739|737.8|739.3|737.8|739.5|738.3|739|737.8|61
1634244600000|2021-10-14 20:50:00|739|738|739.3|738|739.5|738|739|737.8|33
1634244900000|2021-10-14 20:55:00|739.5|737.8|739.3|737.8|739.5|738|739|737.8|44
1634245200000|2021-10-14 21:00:00|739.5|737.5|739.3|736.5|739.5|737.5|738|736.3|1
1634245500000|2021-10-14 21:05:00|739||739||739||738.8||0
1634246100000|2021-10-14 21:15:00|739.5|736.8|739.5|737|739.5|737|739.5|736.8|2
1634246400000|2021-10-14 21:20:00|738.8|736.8|738.8|736.3|738.8|736.8|737.8|736.3|0
1634246700000|2021-10-14 21:25:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|4
1634247300000|2021-10-14 21:35:00||736.3||736.3||736.5||736.3|0
1634247600000|2021-10-14 21:40:00|738.8||737.8||738.8||737.8||0
1634248200000|2021-10-14 21:50:00|738.5|736.8|738.5|736.8|738.5|736.8|738.5|736.8|0
1634248500000|2021-10-14 21:55:00||736.5||736.5||736.5||736.5|1
1634259600000|2021-10-15 01:00:00|742.3|741|741.8|740.5|743|741.5|741.8|740.5|65
1634259900000|2021-10-15 01:05:00|742|740.8|742.5|741.3|742.5|741.3|741.8|740.5|47
1634260200000|2021-10-15 01:10:00|742.3|741|743|741.8|743.3|741.8|742.3|741|122
1634260500000|2021-10-15 01:15:00|743.3|742|742.8|741.5|743.5|742.3|742.3|741|157
1634260800000|2021-10-15 01:20:00|743|741.8|741.8|740.5|743|741.8|741.8|740.5|239
1634261100000|2021-10-15 01:25:00|741.5|740.3|740.3|739|741.5|740.3|740.3|739|186
1634261400000|2021-10-15 01:30:00|740|738.8|739.8|738.5|740.3|739|739.5|738.3|142
1634261700000|2021-10-15 01:35:00|740|738.3|738.8|737.3|740|738.3|738.5|737.3|19
1634262000000|2021-10-15 01:40:00|738.5|737.5|739.3|738|739.5|738.3|738.5|737.3|14
1634262300000|2021-10-15 01:45:00|739|737.8|738.3|737|739.5|738.3|738|736.8|4
1634262600000|2021-10-15 01:50:00|738|736.8|739.3|738|739.5|738|738|736.8|12
1634262900000|2021-10-15 01:55:00|739|737.8|739|737.8|739.3|738|738.8|737.3|17
1634263200000|2021-10-15 02:00:00|739.3|738|739.5|738|740|738.5|739.3|738|52
1634263500000|2021-10-15 02:05:00|739.3|738.3|739.3|738|739.5|738.3|739|737.8|10
1634263800000|2021-10-15 02:10:00|739.5|738.3|740.3|739|740.3|739|739.5|738|27
1634264100000|2021-10-15 02:15:00|740|738.8|740.3|739|740.3|739|740|738.8|23
1634264400000|2021-10-15 02:20:00|740|738.8|740.3|738.8|740.3|739|739.8|738.5|68
1634264700000|2021-10-15 02:25:00|740|739|740.3|739|740.3|739|740|738.8|11
1634265000000|2021-10-15 02:30:00|740|738.8|740.5|739.3|741|739.5|740|738.8|15
1634265300000|2021-10-15 02:35:00|740.8|739|740.8|739.5|740.8|739.5|740|738.8|3
1634265600000|2021-10-15 02:40:00|741|739.8|740.8|739.5|741|739.8|740.5|739.3|20
1634265900000|2021-10-15 02:45:00|741|739.3|740.5|739.3|741|739.5|740.3|739|35
1634266200000|2021-10-15 02:50:00|740.8|739.5|740.8|739.5|740.8|739.5|740.5|739.3|31
1634266500000|2021-10-15 02:55:00|741|739|740.3|739|741|739.3|740|738.8|34
1634266800000|2021-10-15 03:00:00|740|738.8|739.5|738.3|740.3|739|739.5|738.3|7
1634267100000|2021-10-15 03:05:00|739.8|738.5|740|738.8|740|738.8|739.5|738|4
1634267400000|2021-10-15 03:10:00|739.8|738.5|740.3|739|740.5|739.3|739.8|738.5|78
1634267700000|2021-10-15 03:15:00|740.5|738.8|740.3|739|740.5|739.3|740.3|738.8|1
1634268000000|2021-10-15 03:20:00||738.8||739||739||738.8|2
1634268300000|2021-10-15 03:25:00|740|738.8|740.5|739|740.5|739.3|740|738.8|6
1634268600000|2021-10-15 03:30:00|740.3|739.3|740.3|739|740.3|739.3|740.3|739|201
1634268900000|2021-10-15 03:35:00|740.5|739.3|740.3|739|740.5|739.3|740.3|738.8|1
1634269200000|2021-10-15 03:40:00|740|738.8|740.3|739|740.3|739|740|738.8|4
1634269500000|2021-10-15 03:45:00|740.5|739.3|740.5|739.3|740.5|739.3|740.3|739.3|1
1634269800000|2021-10-15 03:50:00|||||||||3
1634270100000|2021-10-15 03:55:00|740.8|739.5|740.8|739.5|741.3|739.8|740.5|739.5|58
1634270400000|2021-10-15 04:00:00|741|739.8|741|739.8|741|739.8|740.8|739.5|1
1634270700000|2021-10-15 04:05:00|740.8|739.5|741|739.5|741|739.8|740.8|739.5|2
1634271000000|2021-10-15 04:10:00|741.3|739.8|741|739.8|741.3|740|741|739.8|25
1634271300000|2021-10-15 04:15:00|741.3|740|741|739.8|741.3|740|741|739.8|4
1634271600000|2021-10-15 04:20:00|741.3|740|741.3|740|741.5|740.3|741|740|9
1634271900000|2021-10-15 04:25:00|741.5|740.3|741.3|740|741.5|740.3|741.3|740|9
1634272200000|2021-10-15 04:30:00|741.5|740.3|741.8|740.5|742|740.5|741.3|740.3|55
1634272500000|2021-10-15 04:35:00|742|740.8|741.8|740.3|742|740.8|741.8|740.3|34
1634272800000|2021-10-15 04:40:00|741.5||741.5||741.8||741.5||5
1634273100000|2021-10-15 04:45:00|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.3|6
1634273400000|2021-10-15 04:50:00|741.5|740.3|741.8|740.3|741.8|740.5|741.5|740.3|61
1634273700000|2021-10-15 04:55:00|741.5|740.5|742|740.8|742|740.8|741.5|740.3|137
1634274000000|2021-10-15 05:00:00|742.3|741|742.5|741.3|742.5|741.3|742|741|180
1634274300000|2021-10-15 05:05:00|742.3|741|742.5|741.3|742.5|741.3|742.3|741|23
1634274600000|2021-10-15 05:10:00|742.3|741|742.5|741.3|742.5|741.3|742.3|741|8
1634274900000|2021-10-15 05:15:00|742.8|741.5|743|741.8|743|741.8|742.8|741.5|72
1634275200000|2021-10-15 05:20:00|743.3||743||743.3||743||5
1634275500000|2021-10-15 05:25:00|742.8|741.5|742.8|741.5|743|741.8|742.5|741.3|73
1634275800000|2021-10-15 05:30:00|742.5|741.3|742.5|741.3|742.8|741.3|742.3|741|16
1634276100000|2021-10-15 05:35:00|742.8|741.5|743|741.8|743.3|742|742.5|741.3|218
1634276400000|2021-10-15 05:40:00|743.3|742|743.8|742.5|744|742.8|743|741.8|177
1634276700000|2021-10-15 05:45:00|744|742.8|744.5|743.3|744.5|743.3|743.8|742.5|54
1634277000000|2021-10-15 05:50:00|744.8|743.5|744.5|743.3|744.8|743.5|744.5|743|13
1634277300000|2021-10-15 05:55:00|744.8|743.5|744.5|743|745|743.8|744|742.8|111
1634277600000|2021-10-15 06:00:00|744.3|743.3|743.8|742.5|744.5|743.3|743.8|742.5|28
1634277900000|2021-10-15 06:05:00|744|742.8|745|743.8|745|743.8|743.8|742.8|256
1634278200000|2021-10-15 06:10:00|744.8|743.5|744.8|743.5|745|743.8|744.8|743.5|36
1634278500000|2021-10-15 06:15:00|744.5|743.3|744.8|743.5|744.8|743.5|744.5|743.3|15
1634278800000|2021-10-15 06:20:00|744.5|743.3|744.5|743.3|744.5|743.5|744.3|743|49
1634279100000|2021-10-15 06:25:00|744.8|743.5|744.8|743.5|745|743.5|744.5|743.3|65
1634279400000|2021-10-15 06:30:00|744.5|743.3|744.3|743|744.8|743.3|744.3|743|28
1634279700000|2021-10-15 06:35:00|744|742.8|744|742.8|744.3|743|744|742.8|25
1634280000000|2021-10-15 06:40:00|743.8|742.5|744|742.8|744|742.8|743.8|742.5|235
1634280300000|2021-10-15 06:45:00|744.3|743|744.3|743|744.3|743|744|742.5|80
1634280600000|2021-10-15 06:50:00|744.5|742.8|744.5|743.3|744.5|743.3|744.3|742.8|66
1634280900000|2021-10-15 06:55:00|744.8|743|744|742.8|744.8|743.5|744|742.8|97
1634281200000|2021-10-15 07:00:00|743.8|742.5|744.5|743.3|744.5|743.3|743.8|742.5|614
1634281500000|2021-10-15 07:05:00|744.3|743|744|742.8|744.5|743|743.5|742.3|137
1634281800000|2021-10-15 07:10:00|744.3|742.5|744.5|743.3|744.5|743.3|743.3|742|501
1634282100000|2021-10-15 07:15:00|744.8|743.5|744|742.8|744.8|743.5|743.8|742.5|460
1634282400000|2021-10-15 07:20:00|743.8|742.5|743.5|742.3|744|742.8|743.5|742.3|144
1634282700000|2021-10-15 07:25:00|743.8|742.5|744.5|743.3|744.8|743.5|743.8|742.5|1971
1634283000000|2021-10-15 07:30:00|744.8|743|745|743.8|745.3|744|744.8|743|193
1634283300000|2021-10-15 07:35:00|744.8|743.5|744.8|743.5|744.8|743.5|744.5|743.3|260
1634283600000|2021-10-15 07:40:00|744.5|743.3|745.5|744.3|745.5|744.3|744.5|743.3|1590
1634283900000|2021-10-15 07:45:00|745.3|744|746.3|745|746.3|745|745.3|744|526
1634284200000|2021-10-15 07:50:00|746.5|745.3|746.8|745.5|747|745.8|746|744.8|617
1634284500000|2021-10-15 07:55:00|747|745.3|745.3|744|747|745.3|745.3|743.8|343
1634284800000|2021-10-15 08:00:00|745|743.8|744|742.8|745.3|744|743.8|742.5|576
1634285100000|2021-10-15 08:05:00|744.3|743|743.5|742.3|744.3|743|742.5|741.3|582
1634285400000|2021-10-15 08:10:00|743.8|742.5|743.8|742.5|743.8|742.5|743|741.8|535
1634285700000|2021-10-15 08:15:00|743.5|742.3|743.8|742.5|743.8|742.5|743.3|741.8|618
1634286000000|2021-10-15 08:20:00|743.5|742.3|743.8|742.5|743.8|742.5|743|741.8|438
1634286300000|2021-10-15 08:25:00|743.5|742.3|744|742.8|744.3|743|742.5|741.3|1466
1634286600000|2021-10-15 08:30:00|744.3|743|744|742.8|744.3|743|743.8|742.5|738
1634286900000|2021-10-15 08:35:00|744.3|743|744.3|743|744.5|743.3|744|742.8|198
1634287200000|2021-10-15 08:40:00|744.5|743.3|744.5|743.3|744.5|743.3|743.8|742.5|755
1634287500000|2021-10-15 08:45:00|744.3|743|744.5|743.3|744.8|743.5|744.3|743|136
1634287800000|2021-10-15 08:50:00|744.8|743.5|744.3|743|745|743.8|744.3|742.8|439
1634288100000|2021-10-15 08:55:00|744|742.8|743.3|741.8|744|742.8|743|741.8|337
1634288400000|2021-10-15 09:00:00|743|742|743|741.8|743.3|742|742.3|740.8|589
1634288700000|2021-10-15 09:05:00|742.8|741.5|742.3|740.8|742.8|741.8|742|740.8|171
1634289000000|2021-10-15 09:10:00|742|741|742.5|741.3|742.5|741.3|741.8|740.5|232
1634289300000|2021-10-15 09:15:00|742.8|741.5|743|741.8|743.3|742|742.5|741.3|213
1634289600000|2021-10-15 09:20:00|743.3|742|743|741.8|743.3|742|743|741.8|278
1634289900000|2021-10-15 09:25:00|743.3|742|744.3|743|744.3|743|743.3|742|356
1634290200000|2021-10-15 09:30:00|744|742.8|743.3|742|744.3|743|743.3|742|411
1634290500000|2021-10-15 09:35:00|743.5|742.3|743.5|742.3|744.3|742.8|743.5|742.3|474
1634290800000|2021-10-15 09:40:00|743.8|742|743.3|742|743.8|742.3|743|741.8|333
1634291100000|2021-10-15 09:45:00|743|741.8|743.3|742|743.5|742.3|743|741.8|118
1634291400000|2021-10-15 09:50:00|743|741.8|743.3|742|743.5|742.3|743|741.8|140
1634291700000|2021-10-15 09:55:00|743|741.8|743.3|742|743.3|742|743|741.8|218
1634292000000|2021-10-15 10:00:00|743.5|742.3|743.8|742.5|744|742.8|743.3|742|303
1634292300000|2021-10-15 10:05:00|743.5|742.3|743.8|742.5|744|742.8|743|741.8|134
1634292600000|2021-10-15 10:10:00|743.5|742.3|744.3|743|744.5|743.3|743.5|742.3|273
1634292900000|2021-10-15 10:15:00|744|742.8|743.8|742.5|744|742.8|743.3|742|172
1634293200000|2021-10-15 10:20:00|744|742.8|744.3|743|744.3|743|743.8|742.5|578
1634293500000|2021-10-15 10:25:00|744.5|742.8|744|742.8|744.5|742.8|743.8|742.5|800
1634293800000|2021-10-15 10:30:00|743.8|742.5|744.5|743.3|744.5|743.3|743.8|742.5|544
1634294100000|2021-10-15 10:35:00|744.3|743|744.5|743.3|744.5|743.3|744.3|743|1532
1634294400000|2021-10-15 10:40:00|744.8|743.5|744.8|743.3|744.8|743.5|744.3|743|287
1634294700000|2021-10-15 10:45:00|744.5|743.5|744.8|743.3|744.8|743.5|744.5|743.3|201
1634295000000|2021-10-15 10:50:00|744.5|743.5|743.8|742.5|744.5|743.5|743.5|742.3|191
1634295300000|2021-10-15 10:55:00|744|742.8|744.3|743|744.3|743|743.8|742.5|153
1634295600000|2021-10-15 11:00:00|744|742.8|744.3|743|744.5|743.3|744|742.8|157
1634295900000|2021-10-15 11:05:00|744.5|743.3|744.8|743.5|744.8|743.5|744|742.8|3189
1634296200000|2021-10-15 11:10:00|744.5|743.3|745.8|744.5|745.8|744.5|744.5|743.3|554
1634296500000|2021-10-15 11:15:00|746|744.8|746.5|745.3|746.8|745.5|745.8|744.5|1674
1634296800000|2021-10-15 11:20:00|746.8|745.5|746.8|745.5|747|745.8|746.5|745.3|273
1634297100000|2021-10-15 11:25:00|747|745.3|746.8|745.5|747.3|746|746.8|745.3|3082
1634297400000|2021-10-15 11:30:00|746.5|745.3|746.5|745.3|747.3|745.8|746.3|745|1491
1634297700000|2021-10-15 11:35:00|746.8|745|747.3|746|747.5|746.3|746.5|745|519
1634298000000|2021-10-15 11:40:00|747.5|746.3|747.5|746.3|747.8|746.5|747.3|746|263
1634298300000|2021-10-15 11:45:00|747.8|746|747.5|746.3|747.8|746.5|747.3|746|1003
1634298600000|2021-10-15 11:50:00|747.8|746.5|747.8|746.5|748|746.8|747.5|746.3|370
1634298900000|2021-10-15 11:55:00|747.5|746.3|748|746.8|748|746.8|747.5|746.3|356
1634299200000|2021-10-15 12:00:00|748.3|747|748.5|747.3|748.8|747.5|748|747|364
1634299500000|2021-10-15 12:05:00|748.8|747.5|749.3|748|749.5|748.3|748.8|747.5|549
1634299800000|2021-10-15 12:10:00|749.5|748.3|748|746.8|749.5|748.3|748|746.8|382
1634300100000|2021-10-15 12:15:00|748.3|747|746.8|745.5|748.3|747|746.5|745.3|498
1634300400000|2021-10-15 12:20:00|746.5|745.3|746.5|745.3|747.3|746|746|744.8|477
1634300700000|2021-10-15 12:25:00|746.3|745|746|744.8|746.5|745.3|745.5|744|791
1634301000000|2021-10-15 12:30:00|745.8|744.5|747.3|746|747.5|746.3|745.8|744.5|284
1634301300000|2021-10-15 12:35:00|747.5|746.3|747.3|746|747.8|746.3|747|745.8|226
1634301600000|2021-10-15 12:40:00|747.5|746.3|746|744.5|747.5|746.3|745.8|744.5|914
1634301900000|2021-10-15 12:45:00|745.8|744.3|746.3|745|746.3|745|745.3|744|361
1634302200000|2021-10-15 12:50:00|746.5|745.3|746.5|745.3|747|745.8|746.3|745|665
1634302500000|2021-10-15 12:55:00|746.3|745|746|744.8|746.5|745.3|746|744.8|551
1634302800000|2021-10-15 13:00:00|745.8|744.5|746.8|745.5|747.5|746|745.5|744.3|628
1634303100000|2021-10-15 13:05:00|746.5|745.3|744.3|743|746.8|745.3|744|742.8|1649
1634303400000|2021-10-15 13:10:00|744|742.8|745.3|744|745.8|744.5|743.5|742.3|685
1634303700000|2021-10-15 13:15:00|745|743.8|746.3|745|746.5|745.3|745|743.8|540
1634304000000|2021-10-15 13:20:00|746|744.8|745.8|744.5|747|745.8|745.5|744.3|354
1634304300000|2021-10-15 13:25:00|745.5|744.3|747|745.8|747|745.8|745.5|744.3|687
1634304600000|2021-10-15 13:30:00|747.3|746|746.8|745.5|747.3|746|746.3|745|2586
1634304900000|2021-10-15 13:35:00|747|745.8|748.5|747|749|747.8|747|745.8|4037
1634305200000|2021-10-15 13:40:00|748.3|747.3|749.8|748.5|749.8|748.5|748.3|747|1766
1634305500000|2021-10-15 13:45:00|749.5|748.3|747.5|746.3|750|748.8|747|745.8|3672
1634305800000|2021-10-15 13:50:00|747.3|746|748.3|746.8|748.8|747.5|747|745.8|1909
1634306100000|2021-10-15 13:55:00|748|747|748|746.8|749|747.8|747.8|746.5|896
1634306400000|2021-10-15 14:00:00|748.3|747|749.5|748.3|749.8|748.5|747.8|746.5|2734
1634306700000|2021-10-15 14:05:00|749.3|748|749.5|748.3|750.3|749|748.8|747.5|539
1634307000000|2021-10-15 14:10:00|749.8|748.5|748.5|747.3|750.3|749|748.3|746.8|585
1634307300000|2021-10-15 14:15:00|748.8|747.5|748.5|747.3|748.8|747.5|747.8|746.5|733
1634307600000|2021-10-15 14:20:00|748.3|747|748|746.8|749|747.8|747.8|746.5|698
1634307900000|2021-10-15 14:25:00|747.8|746.5|748|746.8|748.3|746.8|747.5|746.3|977
1634308200000|2021-10-15 14:30:00|748.3|747|749.3|748|749.5|748|748|746.8|1148
1634308500000|2021-10-15 14:35:00|749|747.8|748|746.8|749.3|748|747.5|746.3|616
1634308800000|2021-10-15 14:40:00|748.3|747|747.8|746.5|748.5|747.3|747.8|746.5|550
1634309100000|2021-10-15 14:45:00|748|746.8|747.3|746|748.5|747|747.3|746|465
1634309400000|2021-10-15 14:50:00|747.5|745.8|746.8|745.5|748|746.8|746.5|745.3|739
1634309700000|2021-10-15 14:55:00|747|745.8|746.3|745|747.3|746|745.8|744.5|1222
1634310000000|2021-10-15 15:00:00|746|744.8|747.3|746|747.3|746|746|744.8|490
1634310300000|2021-10-15 15:05:00|747.5|746.3|748.3|747|748.5|747|747|745.8|527
1634310600000|2021-10-15 15:10:00|748|746.8|748.5|747.3|748.5|747.3|747.8|746.5|1926
1634310900000|2021-10-15 15:15:00|748.3|747|748.3|747|748.5|747.3|748|746.8|623
1634311200000|2021-10-15 15:20:00|748.5|746.8|747|745.8|748.5|747|747|745.8|764
1634311500000|2021-10-15 15:25:00|747.3|746|746.5|745.3|747.8|746.5|746.3|744.8|2038
1634311800000|2021-10-15 15:30:00|746.8|745.5|746|744.8|747|745.8|745.8|744.5|2175
1634312100000|2021-10-15 15:35:00|745.8|744.5|746|744.8|746.3|745|745.5|744.3|1187
1634312400000|2021-10-15 15:40:00|746.3|745|746|744.8|746.3|745|745.8|744.5|516
1634312700000|2021-10-15 15:45:00|746.3|745|745.5|744.3|746.3|745|745.5|744.3|441
1634313000000|2021-10-15 15:50:00|745.8|744.5|745.3|744|745.8|744.5|744.8|743.5|333
1634313300000|2021-10-15 15:55:00|745|743.8|745.5|744.3|745.8|744.5|744.8|743.5|327
1634313600000|2021-10-15 16:00:00|745.3|744|745|743.8|745.3|744|745|743.8|477
1634313900000|2021-10-15 16:05:00|745.3|744|744.3|743|745.3|744|744.3|743|4292
1634314200000|2021-10-15 16:10:00|744|742.8|743.5|742.3|744.3|743|743|741.8|945
1634314500000|2021-10-15 16:15:00|743.8|742.5|742.3|741|743.8|742.5|742.3|741|291
1634314800000|2021-10-15 16:20:00|742|740.8|740.3|739|742.3|741|739|737.5|3866
1634315100000|2021-10-15 16:25:00|740|738.8|740.3|739|740.5|739.3|739.8|738.5|488
1634315400000|2021-10-15 16:30:00|740|738.8|739.8|738.5|740|738.8|738.8|737.5|596
1634315700000|2021-10-15 16:35:00|740|738.8|740.5|739.3|740.5|739.3|739.3|738|375
1634316000000|2021-10-15 16:40:00|740.8|739.5|742.5|741|742.5|741.3|740.5|739.3|811
1634316300000|2021-10-15 16:45:00|742.3|741.3|743|741.8|743.3|742|742.3|741|1652
1634316600000|2021-10-15 16:50:00|743.3|742|743.3|742|743.5|742.3|743|741.8|138
1634316900000|2021-10-15 16:55:00|743.5|742.3|743|741.5|743.5|742.3|742.8|741.5|119
1634317200000|2021-10-15 17:00:00|743.3|741.8|743.8|742.3|744|742.5|743.3|741.8|241
1634317500000|2021-10-15 17:05:00|743.5|742.5|743.5|742.3|744|742.8|743.3|742|132
1634317800000|2021-10-15 17:10:00|743.3|742|743.5|742.3|743.5|742.3|743|741.8|104
1634318100000|2021-10-15 17:15:00|743.3|742|743.5|742.3|744|742.8|743.3|742|261
1634318400000|2021-10-15 17:20:00|743.3|742|743|741.8|743.5|742.3|742.8|741.5|166
1634318700000|2021-10-15 17:25:00|743.3|741.5|744.3|743|744.3|743|742.8|741.5|253
1634319000000|2021-10-15 17:30:00|744|742.8|744.3|743|744.5|743.3|744|742.8|264
1634319300000|2021-10-15 17:35:00|744|742.8|744.3|743|744.3|743|744|742.8|52
1634319600000|2021-10-15 17:40:00|744.5|743.3|745|743.8|745|743.8|744.3|743|208
1634319900000|2021-10-15 17:45:00|745.3|743.5|744.8|743.5|745.3|744|744.5|743.3|150
1634320200000|2021-10-15 17:50:00|745|743.8|744.8|743.5|745|743.8|744.5|743.3|2359
1634320500000|2021-10-15 17:55:00|745|743.8|745.3|744|745.5|744.3|744.8|743.5|350
1634320800000|2021-10-15 18:00:00|745.5|744.3|744|742.8|745.5|744.3|744|742.8|200
1634321100000|2021-10-15 18:05:00|743.8|742.5|743.5|742.3|744|742.8|742.8|741.3|486
1634321400000|2021-10-15 18:10:00|743.8|742.5|743.5|742.3|744|742.8|743|741.8|230
1634321700000|2021-10-15 18:15:00|743.8|742|743.8|742.5|743.8|742.5|743.3|742|155
1634322000000|2021-10-15 18:20:00|744|742.3|743|741.8|744|742.8|743|741.5|189
1634322300000|2021-10-15 18:25:00|742.8|741.5|743.5|742.3|743.5|742.3|741.8|740.5|753
1634322600000|2021-10-15 18:30:00|743.3|742|742|740.8|743.5|742.3|741.8|740.5|804
1634322900000|2021-10-15 18:35:00|741.8|740.5|742|740.8|742|740.8|741.8|740.5|184
1634323200000|2021-10-15 18:40:00|741.8|740.5|742|740.8|742.3|741|741.8|740.5|247
1634323500000|2021-10-15 18:45:00|742.3|740.5|742|740.8|742.3|740.8|741.8|740.5|75
1634323800000|2021-10-15 18:50:00|742.3|741|742|740.8|742.3|741|741.8|740.5|106
1634324100000|2021-10-15 18:55:00|742.3|741|742.3|741|742.3|741|742.3|741|10
1634324400000|2021-10-15 19:00:00|742|740.8|742|740.8|742|740.8|741.8|740.5|27
1634324700000|2021-10-15 19:05:00|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|24
1634325000000|2021-10-15 19:10:00|741.5|740.3|741.3|740|741.5|740.3|741.3|739.8|86
1634325300000|2021-10-15 19:15:00|741.5|740.3|741.5|740.3|741.5|740.3|741.3|740|36
1634325600000|2021-10-15 19:20:00||740||740.3||740.3||740|2
1634325900000|2021-10-15 19:25:00|||||||||9
1634326200000|2021-10-15 19:30:00|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|69
1634326500000|2021-10-15 19:35:00|741.8|740.5|741.8|740.5|741.8|740.5|741.5|740.3|17
1634326800000|2021-10-15 19:40:00|742|740.8|742|740.8|742|740.8|742|740.8|15
1634327100000|2021-10-15 19:45:00|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|3
1634327400000|2021-10-15 19:50:00|741.5|740.3|741.8|740.5|741.8|740.5|741.5|740.3|39
1634327700000|2021-10-15 19:55:00|741.5|740.3|741.5|740.3|741.8|740.3|741.5|740.3|42
1634328000000|2021-10-15 20:00:00|741.8|740.5|741.3|740|741.8|740.5|741.3|740|21
1634328300000|2021-10-15 20:05:00|741.5||741.5||741.5||741.3||21
1634328600000|2021-10-15 20:10:00|741.3|740.3|741.5|740.3|741.5|740.3|741.3|740|48
1634328900000|2021-10-15 20:15:00|741.8|740|741.5|740.3|741.8|740.5|741.5|740|133
1634329200000|2021-10-15 20:20:00|741.8|740.5|741.8|740.5|741.8|740.5|741.5|740.3|49
1634329500000|2021-10-15 20:25:00|742|740.8|742|740.8|742|740.8|741.8|740.5|48
1634329800000|2021-10-15 20:30:00|742.3|741|742.3|741|742.5|741|742|741|10
1634330100000|2021-10-15 20:35:00|742.5|741.3|742.5|741.3|743|741.5|742.3|741.3|97
1634330400000|2021-10-15 20:40:00|742.3|741|742.5|741.3|742.8|741.5|742.3|741|134
1634330700000|2021-10-15 20:45:00|742.8|741.5|742|740.8|742.8|741.5|742|740.8|70
1634331000000|2021-10-15 20:50:00|742.3|741|742.5|741.3|743.3|741.8|742.3|741|47
1634331300000|2021-10-15 20:55:00|742.3|741|744|742.3|744.3|742.3|742.3|741|106
1634518800000|2021-10-18 01:00:00|745|743.8|746.5|745|746.5|745.3|744|742.8|70
1634519100000|2021-10-18 01:05:00|746.3|745.3|748.5|747.3|748.5|747.3|746.3|745|128
1634519400000|2021-10-18 01:10:00|748.3|747|747.3|746|748.8|747.3|746.8|745.5|257
1634519700000|2021-10-18 01:15:00|747|745.8|747|745.8|747.3|746|746.5|745.3|7
1634520000000|2021-10-18 01:20:00|746.8|745.5|747.5|746.3|747.5|746.3|746.8|745.3|2
1634520300000|2021-10-18 01:25:00|747.3|746|747.8|746.5|748|746.8|747.3|746|16
1634520600000|2021-10-18 01:30:00|747.5|746.3|747.8|746.5|748|746.8|746.8|745.5|54
1634520900000|2021-10-18 01:35:00|748|746.8|747|745.5|748.3|747|747|745.5|38
1634521200000|2021-10-18 01:40:00|746.8|745.8|747.3|745.8|747.3|746|746.5|745.3|57
1634521500000|2021-10-18 01:45:00|747|746|747|745.5|747.3|746|746.3|745|11
1634521800000|2021-10-18 01:50:00|746.8|745.3|747.8|746.3|747.8|746.3|746.3|745|34
1634522100000|2021-10-18 01:55:00|748|746.5|747.8|746.3|748|746.8|747.3|746|24
1634522400000|2021-10-18 02:00:00|747.5|746.5|748|746.8|748|746.8|747.3|746|37
1634522700000|2021-10-18 02:05:00|748.3|747|747.5|746.3|748.3|747|747.3|745.8|15
1634523000000|2021-10-18 02:10:00|747.8|746.5|747.5|746.3|748|746.8|747.3|746|6
1634523300000|2021-10-18 02:15:00|747.3|746|747|745.8|747.3|746|746.8|745.5|6
1634523600000|2021-10-18 02:20:00|746.8|745.5|746.8|745.5|747.3|745.8|746.8|745.5|11
1634523900000|2021-10-18 02:25:00|747|745.8|747|745.5|747|745.8|746.8|745.5|11
1634524200000|2021-10-18 02:30:00|746.8|745.8|747.5|746.3|747.8|746.5|746.5|745.3|257
1634524500000|2021-10-18 02:35:00|747.3|746|747.8|746.5|747.8|746.5|747.3|746|20
1634524800000|2021-10-18 02:40:00|748|746.8|748.3|747|748.5|747|747.8|746.5|338
1634525100000|2021-10-18 02:45:00|748.5|747.3|748.8|747.5|749|747.8|748.3|747|110
1634525400000|2021-10-18 02:50:00|749|747.8|748.5|747.3|749.3|748|748.5|747.3|15
1634525700000|2021-10-18 02:55:00|748.8|747|748.3|747|748.8|747.3|747.5|746.3|31
1634526000000|2021-10-18 03:00:00|748.5|746.8|749|747.8|749|747.8|748|746.8|22
1634526300000|2021-10-18 03:05:00|748.8|747.5|749.3|748|749.3|748|748.8|747.3|29
1634526600000|2021-10-18 03:10:00|749|747.8|749.5|748.3|750|748.8|748.8|747.5|64
1634526900000|2021-10-18 03:15:00|749.3|748|748.8|747.5|749.5|748.3|748.8|747.5|72
1634527200000|2021-10-18 03:20:00|749|747.3|748.5|747.3|749|747.5|748|746.8|6
1634527500000|2021-10-18 03:25:00|748.8|747|748.3|747|749|747.8|748.3|747|135
1634527800000|2021-10-18 03:30:00|748|746.8|748.5|747|748.5|747.3|748|746.8|33
1634528100000|2021-10-18 03:35:00|748.3||748.3||748.5||748.3||4
1634528400000|2021-10-18 03:40:00|748|746.8|748.3|747|748.3|747|748|746.8|11
1634528700000|2021-10-18 03:45:00|748|746.8|748.5|747|748.5|747|748|746.8|4
1634529000000|2021-10-18 03:50:00|748.3|746.8|748|746.8|748.3|747|747.5|746.3|18
1634529300000|2021-10-18 03:55:00|748.3|746.5|748.3|747|748.3|747|748|746.5|11
1634529600000|2021-10-18 04:00:00|748|746.8|748.3|746.8|748.3|747|748|746.8|4
1634529900000|2021-10-18 04:05:00|748|747|748.8|747.5|748.8|747.5|748|746.8|15
1634530200000|2021-10-18 04:10:00|749|747.3|748.8|747.3|749|747.3|748.8|747.3|51
1634530500000|2021-10-18 04:15:00|748.5|747.5|749.3|748|749.3|748|748.5|747.5|20
1634530800000|2021-10-18 04:20:00|749|747.8|748|746.8|749|747.8|748|746.8|20
1634531100000|2021-10-18 04:25:00|748.3|747.3|749|747.8|749|747.8|748|747.3|119
1634531400000|2021-10-18 04:30:00|748.8|747.5|748.5|747|748.8|747.5|748.5|747|62
1634531700000|2021-10-18 04:35:00|748.3|747.3|748.3|747|748.5|747.3|748|746.8|3
1634532000000|2021-10-18 04:40:00|748|746.8|748.8|747.5|748.8|747.5|748|746.8|21
1634532300000|2021-10-18 04:45:00|748.5|747.3|748.8|747.3|748.8|747.5|748.5|747.3|1
1634532600000|2021-10-18 04:50:00|748.5|747.5|748.5|747.3|748.8|747.5|748.5|747.3|9
1634532900000|2021-10-18 04:55:00|748.8|747.5|748.3|747|748.8|747.5|748.3|747|24
1634533200000|2021-10-18 05:00:00|748|746.8|748.5|747.3|748.8|747.5|748|746.8|12
1634533500000|2021-10-18 05:05:00|748.8|747.5|749|747.8|749.3|747.8|748.8|747.3|87
1634533800000|2021-10-18 05:10:00|748.8|747.5|748.8|747.5|749|747.8|748.8|747.5|36
1634534100000|2021-10-18 05:15:00|||||||||1
1634534400000|2021-10-18 05:20:00|749|747.8|749.3|748|749.3|748|749|747.8|3
1634534700000|2021-10-18 05:25:00|749.5|747.8|749.3|748|749.5|748|749.3|747.8|9
1634535000000|2021-10-18 05:30:00|749.5|748.3|750|748.5|750.3|748.8|749.3|747.8|55
1634535300000|2021-10-18 05:35:00|749.8|748.8|749|747.8|750|748.8|749|747.5|92
1634535600000|2021-10-18 05:40:00|749.3|748|748.8|747.5|749.5|748|748.5|747.3|19
1634535900000|2021-10-18 05:45:00|748.5|747.3|748.8|747.3|748.8|747.5|748.5|747.3|120
1634536200000|2021-10-18 05:50:00|748.5|747.5|748.8|747.5|749.3|747.8|748.5|747.3|54
1634536500000|2021-10-18 05:55:00|749|747.8|749|747.8|749.3|747.8|748.8|747.5|5
1634536800000|2021-10-18 06:00:00|749.3|748|748.8|747.5|749.5|748|748.8|747.3|37
1634537100000|2021-10-18 06:05:00|748.5|747.3|748.8|747.5|749.3|748|748.5|747.3|180
1634537400000|2021-10-18 06:10:00|749|747.8|748.5|747.3|749.3|747.8|748.3|747|163
1634537700000|2021-10-18 06:15:00|748.8|747.5|748.8|747.5|749|747.8|748.3|747|128
1634538000000|2021-10-18 06:20:00|749|747.8|748.8|747.5|749.3|748|748.8|747.5|10
1634538300000|2021-10-18 06:25:00|748.5|747.3|747.3|746|748.8|747.5|747.3|746|150
1634538600000|2021-10-18 06:30:00|747|745.8|747|745.8|747.3|745.8|746.5|745.3|1177
1634538900000|2021-10-18 06:35:00|747.3|745.5|745.3|744|747.3|746|745.3|744|1885
1634539200000|2021-10-18 06:40:00|745.5|743.8|745|743.8|745.5|743.8|744.8|743.5|130
1634539500000|2021-10-18 06:45:00|744.8|743.5|744|742.8|745|743.8|743.8|742.5|1404
1634539800000|2021-10-18 06:50:00|743.8|742.5|745.8|744.5|745.8|744.5|743.8|742.3|778
1634540100000|2021-10-18 06:55:00|745.5|744.3|746.3|745|746.5|745|745.5|744.3|743
1634540400000|2021-10-18 07:00:00|746|744.8|745.5|744.3|746.3|745|745.3|744|578
1634540700000|2021-10-18 07:05:00|745.8|744.5|744|742.8|745.8|744.5|742.8|741.5|459
1634541000000|2021-10-18 07:10:00|744.3|743|745.5|744.3|745.5|744.3|744|742.8|498
1634541300000|2021-10-18 07:15:00|745.3|744|744.5|743.3|745.5|744.3|744|742.8|509
1634541600000|2021-10-18 07:20:00|744.3|743|743.5|742.3|744.8|743.3|743.5|742.3|451
1634541900000|2021-10-18 07:25:00|743.8|742.5|744.5|743.3|744.8|743.5|743.5|742.3|476
1634542200000|2021-10-18 07:30:00|744.8|743.5|744.5|743.3|744.8|743.5|744|742.8|1116
1634542500000|2021-10-18 07:35:00|744.8|743.5|743.5|742.3|744.8|743.5|743.3|742|504
1634542800000|2021-10-18 07:40:00|743.3|742|743|741.8|743.8|742.5|742.8|741.5|1450
1634543100000|2021-10-18 07:45:00|743.3|742|744.8|743.5|745|743.8|743.3|742|453
1634543400000|2021-10-18 07:50:00|745|743.8|745.5|744.3|745.8|744.5|745|743.5|399
1634543700000|2021-10-18 07:55:00|745.8|744.5|746|744.8|746.5|745.3|745|743.8|1232
1634544000000|2021-10-18 08:00:00|746.3|745|745.8|744.3|746.3|745|744.8|743.3|612
1634544300000|2021-10-18 08:05:00|745.5|744.5|747.3|746|747.3|746|745.5|744.3|736
1634544600000|2021-10-18 08:10:00|747.5|746.3|746.5|745.3|747.5|746.3|746.3|745|826
1634544900000|2021-10-18 08:15:00|746.8|745.5|747|745.8|747.5|746.3|746.5|745.3|515
1634545200000|2021-10-18 08:20:00|747.3|746|747.8|746.5|748.3|747|747.3|746|432
1634545500000|2021-10-18 08:25:00|748|746.8|748|746.8|748.3|747|747.8|746.5|930
1634545800000|2021-10-18 08:30:00|747.8|746.5|748.8|747.3|748.8|747.5|747.5|746|1148
1634546100000|2021-10-18 08:35:00|748.5|747|747.8|746.5|748.5|747.3|747.8|746.5|328
1634546400000|2021-10-18 08:40:00|747.5|746.3|748.3|747|748.8|747.5|747.5|746.3|1260
1634546700000|2021-10-18 08:45:00|748.5|747.3|749|747.8|749|747.8|748.3|747|650
1634547000000|2021-10-18 08:50:00|748.8|747.5|748.3|747|749|747.8|748.3|747|567
1634547300000|2021-10-18 08:55:00|748|746.8|748|746.5|748.5|747.3|747.8|746.5|201
1634547600000|2021-10-18 09:00:00|747.8|746.8|747.5|746.3|748.3|747|747.5|746.3|250
1634547900000|2021-10-18 09:05:00|747.8|746.5|746.5|745.3|747.8|746.5|746.5|745.3|1062
1634548200000|2021-10-18 09:10:00|746.3|745|746.8|745.3|746.8|745.5|746.3|744.8|348
1634548500000|2021-10-18 09:15:00|746.5|745.5|746|744.8|747|745.8|745.8|744.5|185
1634548800000|2021-10-18 09:20:00|746.3|744.5|746.5|745.3|746.5|745.3|746|744.5|284
1634549100000|2021-10-18 09:25:00|746.3|745|746.5|745.3|747|745.5|746.3|745|292
1634549400000|2021-10-18 09:30:00|746.3|745|746.5|745.3|747|745.8|746.3|745|479
1634549700000|2021-10-18 09:35:00|746.8|745.5|746.3|745|746.8|745.5|746.3|745|194
1634550000000|2021-10-18 09:40:00|746.5|744.8|746|744.5|746.5|744.8|745.8|744.5|149
1634550300000|2021-10-18 09:45:00|745.8|744.8|746.8|745.5|747|745.5|745.8|744.5|957
1634550600000|2021-10-18 09:50:00|747|745.8|746.8|745.5|747|745.8|746.5|745.3|196
1634550900000|2021-10-18 09:55:00|746.5|745.3|747|745.8|747|745.8|746.3|745|207
1634551200000|2021-10-18 10:00:00|746.8|745.5|748.3|747|748.5|747.3|746.5|745.3|796
1634551500000|2021-10-18 10:05:00|748.5|747.3|750.8|749.3|750.8|749.5|748.5|747.3|3505
1634551800000|2021-10-18 10:10:00|750.5|749.5|751.8|750.5|751.8|750.5|750.5|749.3|854
1634552100000|2021-10-18 10:15:00|752|750.8|752.8|751.5|753|751.8|751.5|750.3|528
1634552400000|2021-10-18 10:20:00|753|751.8|753.3|752|753.5|752.3|753|751.5|263
1634552700000|2021-10-18 10:25:00|753.5|752.3|753.5|752.3|753.8|752.5|752.8|751.5|653
1634553000000|2021-10-18 10:30:00|753.8|752.5|754.8|753.5|754.8|753.5|753.3|752|343
1634553300000|2021-10-18 10:35:00|754.5|753.3|755|753.5|755.5|754.3|754.5|753.3|404
1634553600000|2021-10-18 10:40:00|754.8|753.8|753.8|752.5|755|753.8|753.5|752.3|461
1634553900000|2021-10-18 10:45:00|753.5|752.3|753|751.5|753.5|752.3|752.8|751.5|369
1634554200000|2021-10-18 10:50:00|752.8|751.8|753|751.8|753.3|752|752.5|751.3|192
1634554500000|2021-10-18 10:55:00|753.3|751.5|752.8|751.5|753.3|752|752.5|751.3|156
1634554800000|2021-10-18 11:00:00|753|751.8|753|751.8|753.3|752|752.8|751.5|289
1634555100000|2021-10-18 11:05:00|752.8|751.5|752.8|751.5|753|751.8|752.3|751|184
1634555400000|2021-10-18 11:10:00|752.5|751.3|752.5|751.3|753.3|752|752.3|751|2759
1634555700000|2021-10-18 11:15:00|752.8|751.5|753|751.8|753.5|752.3|752.3|751|807
1634556000000|2021-10-18 11:20:00|753.3|752|753|751.8|753.5|752.3|752.8|751.5|243
1634556300000|2021-10-18 11:25:00|752.8|751.5|753.5|752.3|753.5|752.3|752|750.8|527
1634556600000|2021-10-18 11:30:00|753.3|752|752.5|751.3|753.3|752|752.5|751.3|171
1634556900000|2021-10-18 11:35:00|752.8|751|752.8|751.5|753|751.8|752.3|751|247
1634557200000|2021-10-18 11:40:00|753|751.8|753.3|752|753.3|752|752.5|751.3|125
1634557500000|2021-10-18 11:45:00|753|751.8|752.5|751.3|753|751.8|752.5|751|170
1634557800000|2021-10-18 11:50:00|752.3|751|752.5|751.3|752.8|751.5|751.8|750.5|189
1634558100000|2021-10-18 11:55:00|752.8|751.5|752.3|751|752.8|751.5|751.8|750.5|220
1634558400000|2021-10-18 12:00:00|752|750.8|752|750.8|752.5|751.3|751.5|750.3|192
1634558700000|2021-10-18 12:05:00|751.8|750.5|752|750.8|752.3|751|751.8|750.5|286
1634559000000|2021-10-18 12:10:00|751.8|750.5|752.8|751.5|753|751.8|751.8|750.5|603
1634559300000|2021-10-18 12:15:00|752.5|751.3|752.3|751|752.5|751.3|752|750.8|139
1634559600000|2021-10-18 12:20:00|752.5|750.8|752.5|751.3|752.5|751.3|752|750.8|154
1634559900000|2021-10-18 12:25:00|752.3|751|753.3|752|753.5|752.3|752.3|751|373
1634560200000|2021-10-18 12:30:00|753|751.8|753|751.8|753.5|752.3|752.8|751.5|289
1634560500000|2021-10-18 12:35:00|752.8|751.5|753.3|752|753.5|752.3|752|750.8|144
1634560800000|2021-10-18 12:40:00|753.5|752.3|752.5|751.3|753.8|752.5|752.3|751|204
1634561100000|2021-10-18 12:45:00|752.3|751|751.3|750|752.3|751|750.8|749.5|2462
1634561400000|2021-10-18 12:50:00|751.5|750.3|751.3|750|751.8|750.5|750.8|749.5|456
1634561700000|2021-10-18 12:55:00|751.5|749.8|751.8|750.3|752|750.8|751|749.8|264
1634562000000|2021-10-18 13:00:00|751.5|750.5|749.5|748.3|752|750.8|749.3|748|800
1634562300000|2021-10-18 13:05:00|749.3|748|748.5|747.3|749.5|748.3|748|746.8|1051
1634562600000|2021-10-18 13:10:00|748.3|747|748.3|747|748.8|747.5|747.5|746.3|692
1634562900000|2021-10-18 13:15:00|748|746.8|748|746.8|748.5|747.3|747.5|746.3|374
1634563200000|2021-10-18 13:20:00|747.8|746.5|748.8|747.5|749.3|748|747.8|746.5|519
1634563500000|2021-10-18 13:25:00|749|747.8|749.3|748|749.3|748|748.3|747|390
1634563800000|2021-10-18 13:30:00|749|747.8|750.8|749.5|751.3|750|749|747.8|383
1634564100000|2021-10-18 13:35:00|751|749.8|748.5|747.3|751|749.8|748.3|747|733
1634564400000|2021-10-18 13:40:00|748.3|747|747.8|746.5|749.5|748.3|747.3|746|1698
1634564700000|2021-10-18 13:45:00|748|746.8|746.8|745.5|748|746.8|746.5|745.3|355
1634565000000|2021-10-18 13:50:00|747|745.3|747|745.8|747.3|746|746|744.8|763
1634565300000|2021-10-18 13:55:00|746.8|745.5|747.5|746.3|748|746.8|746|744.8|554
1634565600000|2021-10-18 14:00:00|747.3|746|746.5|745.3|747.8|746.5|746|744.8|413
1634565900000|2021-10-18 14:05:00|746.8|745.5|746.8|745.5|747.3|745.8|745.5|744.3|716
1634566200000|2021-10-18 14:10:00|746.5|745.3|747.8|746.5|748.5|747.3|746.5|745.3|456
1634566500000|2021-10-18 14:15:00|747.5|746.3|748|746.8|748|746.8|747.3|746|255
1634566800000|2021-10-18 14:20:00|747.8|746.5|747.3|745.8|748.3|747|746.5|745.3|306
1634567100000|2021-10-18 14:25:00|747|746|744.8|743.3|747|746|744.5|743.3|434
1634567400000|2021-10-18 14:30:00|744.5|743|742.8|741.5|745|743.8|742.5|741.3|699
1634567700000|2021-10-18 14:35:00|742.5|741.3|741.8|740.5|742.5|741.5|741.5|740.3|933
1634568000000|2021-10-18 14:40:00|741.5|740.3|743.5|742.3|743.5|742.3|741|739.8|696
1634568300000|2021-10-18 14:45:00|743.3|742|742.3|741|743.5|742|742|740.8|438
1634568600000|2021-10-18 14:50:00|742|740.8|742.8|741.5|743.3|742|740|738.8|1878
1634568900000|2021-10-18 14:55:00|742.5|741.3|742.3|741|744.3|743|741.8|740.5|552
1634569200000|2021-10-18 15:00:00|742.5|741.3|742.3|741|742.8|741.5|741.3|740|529
1634569500000|2021-10-18 15:05:00|742|740.8|740|738.8|742.5|741.3|739.8|738.5|3114
1634569800000|2021-10-18 15:10:00|740.3|738.5|740.8|739.5|742.3|741|740.3|738.5|668
1634570100000|2021-10-18 15:15:00|741|739.8|741.3|739.8|742.5|741.3|740.8|739.5|809
1634570400000|2021-10-18 15:20:00|741|739.5|740|738.5|741.5|740.3|739.8|738.5|345
1634570700000|2021-10-18 15:25:00|739.8|738.8|737.8|736.5|741.3|740|737.8|736.5|7250
1634571000000|2021-10-18 15:30:00|737.5|736.3|739.5|738.3|740|738.8|737.5|736.3|1339
1634571300000|2021-10-18 15:35:00|739.8|738|740.3|739|740.3|739|739.3|738|286
1634571600000|2021-10-18 15:40:00|740|738.8|738.8|737.5|740|739|738.5|737.3|6698
1634571900000|2021-10-18 15:45:00|739|737.8|739.3|738|739.5|738.3|738.5|737.3|475
1634572200000|2021-10-18 15:50:00|739.5|738.3|739.5|738.3|739.8|738.5|738.8|737.5|1555
1634572500000|2021-10-18 15:55:00|739.3|738|739|737.5|739.5|738.3|738.5|737.3|1386
1634572800000|2021-10-18 16:00:00|739.3|737.8|737.3|736|739.8|738.5|737.3|736|632
1634573100000|2021-10-18 16:05:00|737|735.8|737.3|736|737.5|736.3|736.8|735.5|1064
1634573400000|2021-10-18 16:10:00|737.5|736.3|737.5|736.3|738.5|737|737.3|736|500
1634573700000|2021-10-18 16:15:00|737.8|736.5|737.3|736|738|736.8|736.5|735.3|387
1634574000000|2021-10-18 16:20:00|737|735.8|738.3|737|738.8|737.5|737|735.8|163
1634574300000|2021-10-18 16:25:00|738.5|737.3|738|736.8|738.8|737.3|737.8|736.5|700
1634574600000|2021-10-18 16:30:00|737.8|736.5|737.8|736.5|738.3|737|737.5|736.3|609
1634574900000|2021-10-18 16:35:00|737.5|736.3|734.3|733|737.5|736.5|734.3|733|2086
1634575200000|2021-10-18 16:40:00|734.5|732.8|734.8|733.3|736.3|735|734.3|732.8|1965
1634575500000|2021-10-18 16:45:00|734.5|733.5|735|733.8|735.5|734.3|733.5|732.3|2256
1634575800000|2021-10-18 16:50:00|735.3|734|735|733.8|735.3|734|734.3|733|283
1634576100000|2021-10-18 16:55:00|735.3|734|734.8|733.5|736|734.8|734.8|733.5|237
1634576400000|2021-10-18 17:00:00|735|733.8|734.3|733|735|733.8|734.3|732.8|207
1634576700000|2021-10-18 17:05:00|734.5|733.3|734|732.8|734.8|733.5|733.8|732.5|249
1634577000000|2021-10-18 17:10:00|734.3|733|734.5|733.3|734.8|733.5|734.3|733|153
1634577300000|2021-10-18 17:15:00|734.8|733.5|736.5|735.3|736.5|735.3|734.5|733.3|605
1634577600000|2021-10-18 17:20:00|736.3|735|736.3|735|737|735.8|736|734.8|213
1634577900000|2021-10-18 17:25:00|736.5|735.3|736.3|734.8|736.8|735.5|736|734.8|221
1634578200000|2021-10-18 17:30:00|736|735|734.8|733.5|736.5|735.3|734.3|733|774
1634578500000|2021-10-18 17:35:00|735|733.8|734|732.8|735|733.8|734|732.5|124
1634578800000|2021-10-18 17:40:00|733.8|732.5|734.3|733|734.5|733.3|733.8|732.5|231
1634579100000|2021-10-18 17:45:00|734.5|732.8|733.8|732.5|734.5|733.3|733.8|732.5|231
1634579400000|2021-10-18 17:50:00|734|732.8|734.8|733.5|735|733.8|733.8|732.5|131
1634579700000|2021-10-18 17:55:00|735|733.3|734.8|733.5|735.3|734|734.3|733|639
1634580000000|2021-10-18 18:00:00|735|733.8|735|733.8|735.5|734.3|734.3|733|245
1634580300000|2021-10-18 18:05:00|734.8|733.5|735.3|733.8|735.3|733.8|733.8|732.5|288
1634580600000|2021-10-18 18:10:00|735|734|734|732.8|735.3|734|733.3|732|451
1634580900000|2021-10-18 18:15:00|734.3|733|734.3|733|734.5|733.3|733.8|732.5|156
1634581200000|2021-10-18 18:20:00|734.5|733.3|734|732.8|735|733.8|733.8|732.5|290
1634581500000|2021-10-18 18:25:00|733.8|732.5|735.3|734|736.8|735.5|733.8|732.5|702
1634581800000|2021-10-18 18:30:00|735|733.8|734.8|733.5|735.3|734|734.3|733|289
1634582100000|2021-10-18 18:35:00|735|733.8|733.3|732|735.3|734|733.3|732|7139
1634582400000|2021-10-18 18:40:00|733.5|732.3|732.5|731.3|733.5|732.3|732.5|731.3|152
1634582700000|2021-10-18 18:45:00|732.8|731.5|732.8|731.5|733|731.8|732.5|731.3|61
1634583000000|2021-10-18 18:50:00|733|731.8|733|731.5|733|731.8|732.8|731.5|77
1634583300000|2021-10-18 18:55:00|732.8|731.8|733|731.8|733.5|732|732.8|731.5|74
1634583600000|2021-10-18 19:00:00|733.3|732|733|731.8|733.3|732|733|731.8|128
1634583900000|2021-10-18 19:05:00|733.3|732|732.8|731.5|733.3|732|732.8|731.5|46
1634584200000|2021-10-18 19:10:00|733|731.8|733|731.8|733.3|732|732.8|731.5|80
1634584500000|2021-10-18 19:15:00|733.3|732|733.3|732|733.3|732|733|731.8|82
1634584800000|2021-10-18 19:20:00|733.5|732.3|733.5|732.3|733.8|732.5|733.5|732|422
1634585100000|2021-10-18 19:25:00|733.3|732|733.3|732|733.5|732|733.3|732|80
1634585400000|2021-10-18 19:30:00|733|731.8|732.5|731.3|733.3|731.8|732|730.8|120
1634585700000|2021-10-18 19:35:00|732.3|731|732.5|731.3|732.8|731.5|732.3|731|35
1634586000000|2021-10-18 19:40:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|21
1634586300000|2021-10-18 19:45:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|15
1634586600000|2021-10-18 19:50:00|732.8|731.5|732.3|731|732.8|731.5|732.3|731|19
1634586900000|2021-10-18 19:55:00|732.5|731.3|732|730.8|732.5|731.3|731.8|730.5|34
1634587200000|2021-10-18 20:00:00|732.3|730.5|732|730.8|732.3|731|731.8|730.5|247
1634587500000|2021-10-18 20:05:00|731.8|730.5|731.5|730|732|730.8|731.3|730|1105
1634587800000|2021-10-18 20:10:00|731.3|730.3|731.3|730|731.8|730.5|731.3|730|27
1634588100000|2021-10-18 20:15:00|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730|51
1634588400000|2021-10-18 20:20:00|731.5|730.3|731.8|730.3|731.8|730.5|731.3|730|149
1634588700000|2021-10-18 20:25:00|732|730.5|732|730.8|732|730.8|732|730.5|41
1634589000000|2021-10-18 20:30:00|731.8|730.5|731.5|730.3|731.8|730.8|731.5|730.3|10
1634589300000|2021-10-18 20:35:00|731.3|730|731.3|730|731.3|730|731|729.8|8
1634589600000|2021-10-18 20:40:00|731|729.8|731|729.8|731.3|730|731|729.8|4
1634589900000|2021-10-18 20:45:00|731.3|730|731|729.8|731.5|730.3|730.8|729.5|66
1634590200000|2021-10-18 20:50:00|731.3|730|731|729.8|731.3|730|731|729.8|22
1634590500000|2021-10-18 20:55:00|731.3|730|731.3|729.8|731.5|730|731|729.8|34
1634591100000|2021-10-18 21:05:00|731.5|729.5|731.8|729.8|731.8|729.8|731|729.5|0
1634591400000|2021-10-18 21:10:00|732|730|732|729.8|732|730|731.5|729.8|0
1634592300000|2021-10-18 21:25:00||730.3||729.8||730.3||729.8|0
1634592600000|2021-10-18 21:30:00|731.5||732||732||731.5||0
1634593800000|2021-10-18 21:50:00||729.5||729.5||729.8||729.5|0
1634605200000|2021-10-19 01:00:00|730|728.5|729.8|728.3|730|728.5|729|727.8|14
1634605500000|2021-10-19 01:05:00|729.5|728|730|728.5|730.8|729.5|729.3|728|16
1634605800000|2021-10-19 01:10:00|729.8|728.3|730.3|729|730.3|729|729.3|728|20
1634606100000|2021-10-19 01:15:00|730|728.8|730|728.5|730.5|729.3|729.8|728.3|11
1634606400000|2021-10-19 01:20:00|729.8|728.8|731|729.5|731|729.8|729.8|728.5|65
1634606700000|2021-10-19 01:25:00|730.8|729.8|730|728.5|731|729.8|729.8|728.5|37
1634607000000|2021-10-19 01:30:00|729.8|728.3|730.5|729.3|730.5|729.3|729.3|728|30
1634607300000|2021-10-19 01:35:00|730.3|729|730.5|729.3|730.8|729.5|730.3|728.8|39
1634607600000|2021-10-19 01:40:00|730.8|729.5|731.8|730.5|732.3|731|730.5|729.3|72
1634607900000|2021-10-19 01:45:00|731.5|730.3|731.8|730.5|732.3|731|731.5|730.3|807
1634608200000|2021-10-19 01:50:00|732|730.8|732.3|731|732.5|731|731.8|730.5|50
1634608500000|2021-10-19 01:55:00|732.5|731.3|732|730.8|732.5|731.3|731.8|730.5|76
1634608800000|2021-10-19 02:00:00|732.3|731|732.3|730.8|732.8|731.3|732|730.5|167
1634609100000|2021-10-19 02:05:00|732|731|731.3|730|732.3|731|731.3|729.8|7
1634609400000|2021-10-19 02:10:00|731.5|729.8|731.3|730|731.5|730|731|729.8|3
1634609700000|2021-10-19 02:15:00|731.5|730.3|732|730.5|732|730.5|731.3|730|1
1634610000000|2021-10-19 02:20:00|732.3|730.8|731.5|730.3|732.3|730.8|731.5|730.3|1925
1634610300000|2021-10-19 02:25:00|731.3|730|731.3|730|731.5|730.3|731.3|730|9
1634610600000|2021-10-19 02:30:00|731.5|730.3|730.8|729.3|731.8|730.5|730.5|729.3|896
1634610900000|2021-10-19 02:35:00|730.5|729|730.5|729|730.8|729.3|730.3|729|93
1634611200000|2021-10-19 02:40:00|730.3|729.3|731.5|730.3|731.5|730.3|730.3|729|99
1634611500000|2021-10-19 02:45:00|731.8|730.5|732.8|731.5|732.8|731.5|731.5|730.3|756
1634611800000|2021-10-19 02:50:00|732.5|731.3|732.5|731.3|732.8|731.5|732|730.8|41
1634612100000|2021-10-19 02:55:00|732.3|731|732|730.8|732.5|731.3|732|730.5|57
1634612400000|2021-10-19 03:00:00|731.8|730.5|732.3|731|732.5|731.3|731.8|730.3|49
1634612700000|2021-10-19 03:05:00|732|730.8|731.8|730.5|732.3|731|731.5|730|21
1634613000000|2021-10-19 03:10:00|732|730.3|731|729.8|732|730.8|731|729.8|43
1634613300000|2021-10-19 03:15:00|730.8|729.5|731|729.8|731.3|730|730.8|729.5|113
1634613600000|2021-10-19 03:20:00|730.8|729.5|731.3|730|731.8|730.5|730.8|729.5|5
1634613900000|2021-10-19 03:25:00|731.5|730.3|731|729.8|731.8|730.5|731|729.8|7
1634614200000|2021-10-19 03:30:00|731.3|730|731.3|729.8|731.5|730.3|731.3|729.8|4
1634614500000|2021-10-19 03:35:00|731.5|730|731.5|730|731.5|730.3|731.3|729.8|0
1634614800000|2021-10-19 03:40:00|731.3|730.3|731.3|730|731.3|730.3|731|729.8|7
1634615100000|2021-10-19 03:45:00|731.5|730.3|731.5|730|731.5|730.3|731.3|730|104
1634615400000|2021-10-19 03:50:00|731.3|730.3|731.5|730|731.5|730.3|731.3|730|19
1634615700000|2021-10-19 03:55:00|731.3||731.5||731.5||731.3||12
1634616000000|2021-10-19 04:00:00|731.3|730.3|731.3|730|731.5|730.3|731.3|730|14
1634616300000|2021-10-19 04:05:00|731.5|730.3|731.8|730.5|731.8|730.5|731.3|730|53
1634616600000|2021-10-19 04:10:00|732|730.8|732|730.8|732|730.8|731.8|730.5|65
1634616900000|2021-10-19 04:15:00|731.8|730.5|731.8|730.5|732|730.8|731.8|730.5|34
1634617200000|2021-10-19 04:20:00|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|13
1634617500000|2021-10-19 04:25:00|732|730.8|732|730.8|732|730.8|732|730.5|0
1634617800000|2021-10-19 04:30:00|731.8|730.5|731.8|730.5|732|730.8|731.5|730.3|98
1634618100000|2021-10-19 04:35:00|731.5|730.3|731.5|730.3|731.8|730.5|731.3|730|37
1634618400000|2021-10-19 04:40:00|731.8|730.5|732|730.8|732|730.8|731.8|730.5|40
1634619000000|2021-10-19 04:50:00|732.3|731|732.5|731.3|732.5|731.3|732.3|730.8|22
1634619300000|2021-10-19 04:55:00|732.3|731|732.5|731.3|732.5|731.3|732.3|731|9
1634619600000|2021-10-19 05:00:00|732.3|731|732.5|731.3|732.8|731.3|732.3|731|10
1634619900000|2021-10-19 05:05:00|732.8|731|732.8|731.5|733|731.8|732.8|731|43
1634620200000|2021-10-19 05:10:00|733|731.8|733.3|732|733.3|732|733|731.8|12
1634620500000|2021-10-19 05:15:00|733.5|731.8|733.3|732|733.5|732.3|733.3|731.8|31
1634620800000|2021-10-19 05:20:00|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732|7
1634621100000|2021-10-19 05:25:00|733.8|732|733.8|732.5|733.8|732.5|733.5|732|5
1634621400000|2021-10-19 05:30:00|734|732.8|734|732.8|734.5|733.3|733.8|732.5|166
1634621700000|2021-10-19 05:35:00|733.8|732.5|734|732.8|734.3|732.8|733.8|732.5|8
1634622000000|2021-10-19 05:40:00|733.8|732.5|734|732.8|734.3|733|733.8|732.5|59
1634622300000|2021-10-19 05:45:00|733.8|732.5|733.5|732.3|734|732.8|733.5|732.3|14
1634622600000|2021-10-19 05:50:00|733.8|732.5|734.5|733|734.5|733.3|733.5|732.5|157
1634622900000|2021-10-19 05:55:00|734.8|733.3|734.8|733.5|734.8|733.5|734.5|733|102
1634623200000|2021-10-19 06:00:00|735|733.8|735.3|734|735.5|734.3|734.8|733.5|50
1634623500000|2021-10-19 06:05:00|735|733.8|734.8|733.5|735.3|734|734.5|733.3|95
1634623800000|2021-10-19 06:10:00|735|733.8|734.8|733.5|735|733.8|734.5|733.3|61
1634624100000|2021-10-19 06:15:00|735|733.8|735.3|733.8|735.3|734|734.8|733.5|47
1634624400000|2021-10-19 06:20:00|735|734|735.5|734.3|735.8|734.3|735|733.8|88
1634624700000|2021-10-19 06:25:00|735.3|734|735|733.8|735.5|734.3|735|733.8|110
1634625000000|2021-10-19 06:30:00|735.3|733.5|736.5|735.3|736.8|735.5|734.8|733.5|191
1634625300000|2021-10-19 06:35:00|736.8|735.5|736.3|734.8|736.8|735.5|735.8|734.5|691
1634625600000|2021-10-19 06:40:00|736.5|735|736|734.8|736.8|735.5|736|734.8|165
1634625900000|2021-10-19 06:45:00|736.3|735|735.8|734.5|736.3|735|735.5|734.3|107
1634626200000|2021-10-19 06:50:00|735.5|734.3|736.3|735|736.3|735|735.5|734.3|3556
1634626500000|2021-10-19 06:55:00|736|734.8|735.5|734.3|736.3|735|735.3|733.8|261
1634626800000|2021-10-19 07:00:00|735.8|734.5|736.3|735|736.5|735.3|735.8|734.5|255
1634627100000|2021-10-19 07:05:00|736.5|735.3|736.5|735.3|737|735.8|736.5|735.3|210
1634627400000|2021-10-19 07:10:00|736.8|735|738|736.8|738|736.8|736.8|735|1895
1634627700000|2021-10-19 07:15:00|737.8|736.5|737.5|736.3|738.3|737|737.5|736.3|601
1634628000000|2021-10-19 07:20:00|737.8|736.5|735.5|734.3|737.8|736.5|735|733.8|1452
1634628300000|2021-10-19 07:25:00|735.8|734.5|736|734.8|736.3|735|735.5|734.3|203
1634628600000|2021-10-19 07:30:00|736.3|735|736.3|735|736.3|735|735.8|734.5|183
1634628900000|2021-10-19 07:35:00|736|734.8|736.5|735.3|736.5|735.3|735.8|734.5|374
1634629200000|2021-10-19 07:40:00|736.3|735|737.5|736.3|737.5|736.3|736.3|735|436
1634629500000|2021-10-19 07:45:00|737.3|736|738|736.5|738.3|736.8|737.3|736|311
1634629800000|2021-10-19 07:50:00|737.8|736.3|738.5|737.3|738.5|737.3|737.3|736|335
1634630100000|2021-10-19 07:55:00|738.3|737|738.5|737|738.5|737.3|738|736.8|261
1634630400000|2021-10-19 08:00:00|738.3|736.8|737.8|736.5|738.8|737.5|737.3|736|386
1634630700000|2021-10-19 08:05:00|738|736.8|737.8|736.3|738.5|737|737.3|736|159
1634631000000|2021-10-19 08:10:00|737.5|736.5|737|735.8|738.3|737|736.8|735.5|692
1634631300000|2021-10-19 08:15:00|736.8|735.5|737.3|736|737.3|736|736.5|735.3|398
1634631600000|2021-10-19 08:20:00|737.5|736.3|737.8|736.5|737.8|736.5|737|735.8|533
1634631900000|2021-10-19 08:25:00|737.5|736.3|738.8|737.5|738.8|737.5|737.3|736|1227
1634632200000|2021-10-19 08:30:00|739|737.8|738|736.8|739|737.8|737.3|735.8|1682
1634632500000|2021-10-19 08:35:00|737.8|736.5|738|736.8|738.5|737.3|737.8|736.5|346
1634632800000|2021-10-19 08:40:00|737.8|736.5|738.8|737.5|738.8|737.5|737.8|736.5|224
1634633100000|2021-10-19 08:45:00|738.5|737.3|740.3|739|741|739.5|738.5|737.3|1822
1634633400000|2021-10-19 08:50:00|740.5|739.3|740|738.8|740.5|739.3|739.8|738.5|558
1634633700000|2021-10-19 08:55:00|740.3|738.5|740.8|739.5|741.3|740|740|738.5|693
1634634000000|2021-10-19 09:00:00|740.5|739.3|740.3|739|740.8|739.5|740|738.8|843
1634634300000|2021-10-19 09:05:00|740|738.8|741|739.8|741.3|740|740|738.8|473
1634634600000|2021-10-19 09:10:00|741.3|740|741.3|740|741.5|740.3|740.8|739.5|237
1634634900000|2021-10-19 09:15:00|741|739.8|740.5|739.3|741.3|740|740|738.8|275
1634635200000|2021-10-19 09:20:00|740.8|739|740.8|739.5|740.8|739.5|740.3|739|136
1634635500000|2021-10-19 09:25:00|741|739.3|741.3|740|741.5|740.3|740.8|739.3|340
1634635800000|2021-10-19 09:30:00|741.5|740.3|741|739.8|741.8|740.5|741|739.8|1358
1634636100000|2021-10-19 09:35:00|741.3|740|742|740.8|742.3|741|741.3|739.8|450
1634636400000|2021-10-19 09:40:00|741.8|740.5|742|740.8|742|740.8|741|739.8|232
1634636700000|2021-10-19 09:45:00|741.8|740.5|742|740.8|742.3|741|741.8|740.5|307
1634637000000|2021-10-19 09:50:00|741.8|740.5|740.8|739.5|741.8|740.8|740.8|739.5|275
1634637300000|2021-10-19 09:55:00|740.5|739.3|740.3|738.8|741|739.8|740|738.8|266
1634637600000|2021-10-19 10:00:00|740|739|741.3|740|741.5|740|739.5|738.3|487
1634637900000|2021-10-19 10:05:00|741|739.8|741.8|740.5|742.3|741|740.5|739.3|400
1634638200000|2021-10-19 10:10:00|742|740.8|742.3|741|742.5|741.3|741.8|740.5|235
1634638500000|2021-10-19 10:15:00|742|740.8|740.5|739.3|742.3|741|740.5|739.3|401
1634638800000|2021-10-19 10:20:00|740.8|739.5|740.5|739.3|741|739.8|740.3|738.8|145
1634639100000|2021-10-19 10:25:00|740.3|739|740|738.8|740.8|739.3|739.8|738.5|171
1634639400000|2021-10-19 10:30:00|739.8|738.5|739|737.8|740|738.8|738.3|737|1973
1634639700000|2021-10-19 10:35:00|739.3|738|740|738.5|740|738.8|739|737.8|257
1634640000000|2021-10-19 10:40:00|740.3|738.8|739.8|738.5|740.3|739|739.5|738.3|152
1634640300000|2021-10-19 10:45:00|740|738.8|740.3|739|740.5|739.3|739.8|738.5|223
1634640600000|2021-10-19 10:50:00|740.5|739.3|740.5|739.3|740.8|739.5|740|738.8|201
1634640900000|2021-10-19 10:55:00|740.8|739.5|740.3|739|740.8|739.5|740|738.8|188
1634641200000|2021-10-19 11:00:00|740.5|739.3|740.3|739|740.5|739.3|740|738.8|230
1634641500000|2021-10-19 11:05:00|740|738.8|739.3|738|740|738.8|739.3|738|139
1634641800000|2021-10-19 11:10:00|739|737.8|739.5|738.3|739.8|738.5|738.8|737.5|106
1634642100000|2021-10-19 11:15:00|739.8|738.5|739|737.8|739.8|738.5|739|737.8|120
1634642400000|2021-10-19 11:20:00|738.8|737.5|739|737.5|739.3|738|738.8|737.5|250
1634642700000|2021-10-19 11:25:00|739.3|737.8|739|737.8|739.3|738|739|737.8|109
1634643000000|2021-10-19 11:30:00|738.8|737.5|738.8|737.5|739|737.8|738.3|737|152
1634643300000|2021-10-19 11:35:00|738.5|737.3|738.5|737.3|738.5|737.3|738|736.8|162
1634643600000|2021-10-19 11:40:00|738.8|737.5|738.3|737|738.8|737.5|737.8|736.5|115
1634643900000|2021-10-19 11:45:00|738|736.8|738.5|737|738.8|737.5|738|736.8|102
1634644200000|2021-10-19 11:50:00|738.3|737.3|737.5|736.3|738.5|737.3|737.5|736|2083
1634644500000|2021-10-19 11:55:00|737.8|736.5|737.5|736.3|738|736.5|737|735.8|308
1634644800000|2021-10-19 12:00:00|737.8|736.5|737.5|736.3|738|736.8|736.8|735.3|2292
1634645100000|2021-10-19 12:05:00|737.8|736.5|738|736.8|738.3|737|737.5|736|277
1634645400000|2021-10-19 12:10:00|738.3|737|737.3|736|738.3|737|737|735.8|921
1634645700000|2021-10-19 12:15:00|737|735.8|737|735.8|737.5|736.3|736.8|735.5|573
1634646000000|2021-10-19 12:20:00|737.3|736|737.3|736|737.5|736.3|737|735.8|166
1634646300000|2021-10-19 12:25:00|737.5|736.3|736.8|735.5|737.5|736.3|736.3|735|604
1634646600000|2021-10-19 12:30:00|737|735.8|735.5|734.3|737|735.8|735.3|734|291
1634646900000|2021-10-19 12:35:00|735.3|734|735|733.8|735.5|734.3|734.3|733|643
1634647200000|2021-10-19 12:40:00|735.3|734|734.8|733.5|736|734.5|734.8|733.5|151
1634647500000|2021-10-19 12:45:00|734.5|733.3|733.8|732.5|734.5|733.3|733.5|732.3|522
1634647800000|2021-10-19 12:50:00|733.5|732.3|733.3|732|733.5|732.3|732|730.8|937
1634648100000|2021-10-19 12:55:00|733|731.8|733.3|732|734.3|733|733|731.8|623
1634648400000|2021-10-19 13:00:00|733.5|731.8|732.8|731.3|733.8|732.5|732.3|730.8|652
1634648700000|2021-10-19 13:05:00|733|731.5|732.8|731.5|734|732.8|732.8|731.5|640
1634649000000|2021-10-19 13:10:00|732.5|731.3|732|730.8|733|731.8|731.3|730|662
1634649300000|2021-10-19 13:15:00|732.3|731|728.3|727|732.5|731|728|726.8|2016
1634649600000|2021-10-19 13:20:00|728|726.8|727.5|726.3|729|727.8|727.3|726|562
1634649900000|2021-10-19 13:25:00|727.8|726.5|727|725.8|728.8|727.5|726|724.8|2003
1634650200000|2021-10-19 13:30:00|726.8|725.5|724|722.8|727.5|726.3|723.5|722.3|2262
1634650500000|2021-10-19 13:35:00|724.3|723|726.5|725.3|726.8|725.5|723.5|722.3|11386
1634650800000|2021-10-19 13:40:00|726.3|725|727.5|726.3|728.8|727.5|726|724.8|1550
1634651100000|2021-10-19 13:45:00|727.8|726|730|728.8|731|729.8|727|725.8|2125
1634651400000|2021-10-19 13:50:00|730.3|729|731.5|730.3|731.8|730.5|730|728.8|3929
1634651700000|2021-10-19 13:55:00|731.8|730.5|732|730.8|732.5|731.3|731.3|730|982
1634652000000|2021-10-19 14:00:00|731.8|730.5|732|730.8|733|731.5|731.5|730.3|2119
1634652300000|2021-10-19 14:05:00|731.8|730.5|731|729.8|733|731.8|730.8|729.5|973
1634652600000|2021-10-19 14:10:00|730.8|729.5|728|726.8|730.8|729.5|728|726.8|858
1634652900000|2021-10-19 14:15:00|728.3|727|729.8|728.5|730.5|729.3|728|726.8|456
1634653200000|2021-10-19 14:20:00|730|728.3|730.3|728.8|730.5|729.3|729.3|728|1300
1634653500000|2021-10-19 14:25:00|730|729|730.5|729.3|731.3|730|730|728.8|513
1634653800000|2021-10-19 14:30:00|730.3|729|731|729.8|731.3|730|730|728.8|930
1634654100000|2021-10-19 14:35:00|731.3|729.5|730.3|729|731.5|730.3|729.5|728.3|792
1634654400000|2021-10-19 14:40:00|730.5|728.8|731|729.8|731.5|730.3|730|728.8|463
1634654700000|2021-10-19 14:45:00|730.8|729.5|732.3|730.8|732.3|731|730.5|729.3|304
1634655000000|2021-10-19 14:50:00|732|730.5|733.5|732.3|734|732.8|732|730.5|1705
1634655300000|2021-10-19 14:55:00|733.8|732.5|733.3|732|734.5|733.3|732.5|731.3|1684
1634655600000|2021-10-19 15:00:00|733.5|732.3|733|731.8|734|732.8|732.5|731.3|622
1634655900000|2021-10-19 15:05:00|733.3|732|733.3|732|734|732.8|732.8|731.5|583
1634656200000|2021-10-19 15:10:00|733.5|732.3|734|732.8|734|732.8|733.3|731.8|203
1634656500000|2021-10-19 15:15:00|733.8|732.5|733.8|732.5|734|732.8|733.3|732|254
1634656800000|2021-10-19 15:20:00|734|732.8|735.5|734.3|735.8|734.3|733.8|732.5|989
1634657100000|2021-10-19 15:25:00|735.8|734.5|735.3|734|736|734.8|734.3|733|1795
1634657400000|2021-10-19 15:30:00|735|733.8|736|734.8|736.3|735|734.8|733.5|2441
1634657700000|2021-10-19 15:35:00|736.3|735|736|734.8|737.3|736|736|734.5|664
1634658000000|2021-10-19 15:40:00|736.3|735|736|734.8|736.5|735.3|735.3|734|466
1634658300000|2021-10-19 15:45:00|736.3|734.5|736.3|735|737|735.5|735.8|734.5|913
1634658600000|2021-10-19 15:50:00|736|734.8|736.3|735|736.8|735.5|735.8|734.5|890
1634658900000|2021-10-19 15:55:00|736|734.8|736.3|734.8|736.3|735|735.8|734.5|239
1634659200000|2021-10-19 16:00:00|736|735|736.5|735.3|736.8|735.5|735.8|734.5|414
1634659500000|2021-10-19 16:05:00|736.3|735|736.8|735.5|736.8|735.5|736.3|735|385
1634659800000|2021-10-19 16:10:00|737.3|735.8|737.3|736|737.8|736.5|736.8|735.5|549
1634660100000|2021-10-19 16:15:00|737.5|736.3|738.8|737.3|738.8|737.5|737.3|736|673
1634660400000|2021-10-19 16:20:00|738.5|737.5|737.8|736.5|738.5|737.5|737.8|736.3|254
1634660700000|2021-10-19 16:25:00|738|736.8|738.5|737.3|739|737.8|737.8|736.5|243
1634661000000|2021-10-19 16:30:00|738.8|737.5|738|736.5|738.8|737.5|738|736.5|179
1634661300000|2021-10-19 16:35:00|737.8|736.8|737.8|736.5|738|736.8|737.5|736.3|369
1634661600000|2021-10-19 16:40:00|738|736.3|738|736.8|738|736.8|737.3|736|77
1634661900000|2021-10-19 16:45:00|738.3|737|737.5|736.3|738.3|737|737.5|736.3|259
1634662200000|2021-10-19 16:50:00|737.8|736.5|737.5|736.3|737.8|736.5|737|735.5|304
1634662500000|2021-10-19 16:55:00|737.8|736.5|737.8|736.5|738|736.5|737.3|736|415
1634662800000|2021-10-19 17:00:00|737.5|736.3|737.3|736|738|736.8|737.3|736|309
1634663100000|2021-10-19 17:05:00|737.5|735.8|737.5|736.3|737.5|736.3|737|735.8|136
1634663400000|2021-10-19 17:10:00|737.8|736.5|738|736.8|738|736.8|737.5|736.3|252
1634663700000|2021-10-19 17:15:00|737.8|736.5|738.8|737.5|738.8|737.5|737.8|736.5|2818
1634664000000|2021-10-19 17:20:00|738.5|737.3|739.3|738|739.8|738.3|738.5|737.3|544
1634664300000|2021-10-19 17:25:00|739.5|738.3|739|737.8|739.5|738.3|738.8|737.5|793
1634664600000|2021-10-19 17:30:00|738.8|737.5|738.3|737|738.8|737.5|738.3|737|127
1634664900000|2021-10-19 17:35:00|738.5|737.3|738|736.8|738.8|737.3|738|736.8|172
1634665200000|2021-10-19 17:40:00|737.8|736.5|738.8|737.5|738.8|737.5|737.8|736.5|354
1634665500000|2021-10-19 17:45:00|739|737.3|738.5|737.3|739|737.8|738.5|737|89
1634665800000|2021-10-19 17:50:00|738.3|737|739|737.8|739|737.8|738.3|736.8|187
1634666100000|2021-10-19 17:55:00|738.8|737.5|739|737.8|739|737.8|738.5|737.3|185
1634666400000|2021-10-19 18:00:00|739.3|738|738.5|737.3|739.3|738|738.5|737.3|2189
1634666700000|2021-10-19 18:05:00|738.8|737.5|739|737.8|739|737.8|738|736.8|1629
1634667000000|2021-10-19 18:10:00|739.3|738|740|738.8|740.3|739|739|737.8|180
1634667300000|2021-10-19 18:15:00|740.3|739|740|738.8|740.3|739|739.3|738|347
1634667600000|2021-10-19 18:20:00|739.8|738.5|738.8|737.5|739.8|738.8|738.8|737.5|206
1634667900000|2021-10-19 18:25:00|739|737.8|738|736.8|739|737.8|737.5|736.3|615
1634668200000|2021-10-19 18:30:00|738.3|737|736.8|735.5|738.3|737|736.8|735.5|251
1634668500000|2021-10-19 18:35:00|737|735.8|737.3|736|737.3|736|736.5|735.3|51
1634668800000|2021-10-19 18:40:00|737|735.8|737.3|736|737.3|736|737|735.8|72
1634669100000|2021-10-19 18:45:00|737|735.8|736.8|735.5|737|735.8|736.5|735.3|128
1634669400000|2021-10-19 18:50:00|737|735.8|736.8|735.5|737|735.8|736.8|735.3|77
1634669700000|2021-10-19 18:55:00|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|4
1634670000000|2021-10-19 19:00:00|736.5|735.3|736.5|735.3|736.8|735.5|736.5|735.3|51
1634670300000|2021-10-19 19:05:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|56
1634670600000|2021-10-19 19:10:00|736.3|735|736.3|735|736.3|735|736|734.8|100
1634670900000|2021-10-19 19:15:00|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735.3|6
1634671200000|2021-10-19 19:20:00|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|12
1634671500000|2021-10-19 19:25:00|736.3|735|736.5|735.3|736.5|735.3|736|734.8|79
1634671800000|2021-10-19 19:30:00|736.3|735|736.3|735|736.3|735|736|734.8|13
1634672100000|2021-10-19 19:35:00|736.5|735.3|736.5|735.3|736.8|735.5|736.3|735|15
1634672400000|2021-10-19 19:40:00|||||||||6
1634672700000|2021-10-19 19:45:00|736.8|735.5|737|735.8|737|735.8|736.8|735.5|3
1634673000000|2021-10-19 19:50:00|||||||||253
1634673300000|2021-10-19 19:55:00|737.3|736|737|735.8|737.3|736|737|735.8|17
1634673600000|2021-10-19 20:00:00|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|2901
1634673900000|2021-10-19 20:05:00|737.5|736.3|737.5|736.3|737.8|736.5|737.5|736.3|27
1634674200000|2021-10-19 20:10:00|737.8|736|737.8|736.5|737.8|736.5|737.5|736|10
1634674500000|2021-10-19 20:15:00|737.5|736.3|738|736.8|738|736.8|737.5|736.3|27
1634674800000|2021-10-19 20:20:00|737.8|736.5|738|736.5|738|736.8|737.8|736.5|20
1634675100000|2021-10-19 20:25:00|737.8|736.3|737.8|736.3|737.8|736.5|737.5|736.3|33
1634675400000|2021-10-19 20:30:00|737.5|736.5|738.5|737|738.8|737.3|737.5|736.5|21
1634675700000|2021-10-19 20:35:00|738.3|737.3|739.5|738|739.5|738|738.3|737.3|61
1634676000000|2021-10-19 20:40:00|739.3|737.8|739|737.8|739.5|738|738.8|737.5|35
1634676300000|2021-10-19 20:45:00|738.8|737.5|739|737.8|739.5|738|738.8|737.5|95
1634676600000|2021-10-19 20:50:00|739.3|737.5|738.8|737.5|739.3|737.8|738.8|737.5|7
1634676900000|2021-10-19 20:55:00|739|737.8|739.8|737.8|739.8|738.3|739|737.5|48
1634677200000|2021-10-19 21:00:00|739.3|738|739.8|737.8|739.8|738|739.3|737.5|13
1634677800000|2021-10-19 21:10:00|||||||||1
1634678400000|2021-10-19 21:20:00|739.5||739.5||739.5||739.5||0
1634678700000|2021-10-19 21:25:00||737.3||737.5||737.5||737.3|0
1634679900000|2021-10-19 21:45:00||737.3||737.3||737.3||737.3|0
1634680500000|2021-10-19 21:55:00|||||||||1
1634691600000|2021-10-20 01:00:00|739.8|738.5|740|738.8|740.3|738.8|739|737.8|72
1634691900000|2021-10-20 01:05:00|740.3|738.5|738.8|737.5|740.3|738.8|738.8|737.5|106
1634692200000|2021-10-20 01:10:00|739|737.3|737.3|736|739|737.3|737.3|735.8|99
1634692500000|2021-10-20 01:15:00|737|735.8|737.5|736|737.5|736|737|735.8|21
1634692800000|2021-10-20 01:20:00|737.3|736.3|737.8|736.5|738.3|737|737.3|736|22
1634693100000|2021-10-20 01:25:00|737.5|736.3|737.8|736.5|737.8|736.5|737.3|736|44
1634693400000|2021-10-20 01:30:00|738|736.3|737.3|736|738|736.3|737|735.8|23
1634693700000|2021-10-20 01:35:00|737|735.8|736.8|735.5|737.3|735.8|736.8|735.5|42
1634694000000|2021-10-20 01:40:00|737|735.8|736.8|735.3|737|735.8|736|734.8|82
1634694300000|2021-10-20 01:45:00|736.5|735.5|736.8|735.3|737|735.8|736.5|735.3|7
1634694600000|2021-10-20 01:50:00|736.5|735.5|736.3|735|737|735.8|736.3|735|24
1634694900000|2021-10-20 01:55:00|736.5|734.8|736.3|735|736.5|735|736|734.8|3
1634695200000|2021-10-20 02:00:00|736.5|735.3|737|735.8|737|735.8|736.3|735.3|7
1634695500000|2021-10-20 02:05:00|736.8|735.5|736.8|735.5|737|735.8|736.8|735.5|5
1634695800000|2021-10-20 02:10:00|736.5|735.3|736.5|735.3|736.8|735.5|736.3|735|13
1634696100000|2021-10-20 02:15:00|736.3|735|736.3|735|736.3|735.3|736|734.8|3
1634696400000|2021-10-20 02:20:00|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735|3
1634696700000|2021-10-20 02:25:00|736.8|735.8|737|735.8|737|735.8|736.8|735.8|18
1634697000000|2021-10-20 02:30:00|736.8|735.5|735.8|734.3|736.8|735.5|735.8|734.3|42
1634697300000|2021-10-20 02:35:00|735.5|734.5|736.3|735|736.5|735|735.5|734|16
1634697600000|2021-10-20 02:40:00|736|734.8|735.5|734.3|736|734.8|735.3|734|4
1634697900000|2021-10-20 02:45:00|735.3|734|735.3|733.8|735.8|734.3|735|733.8|98
1634698200000|2021-10-20 02:50:00|735|734|734.5|733.3|735.3|734|734.5|733.3|21
1634698500000|2021-10-20 02:55:00|734.8|733.5|734.5|733.3|735|733.5|734.5|733.3|33
1634698800000|2021-10-20 03:00:00|734.8|733.5|735.5|734.3|735.5|734.3|734.5|733.3|17
1634699100000|2021-10-20 03:05:00|735.3|734|735.5|734.3|735.8|734.3|735|733.8|60
1634699400000|2021-10-20 03:10:00|735.8|734.5|735|733.8|736|734.8|735|733.5|83
1634699700000|2021-10-20 03:15:00|734.8|733.5|736|734.5|736|734.8|734.8|733.5|19
1634700000000|2021-10-20 03:20:00|735.8|734.8|736.3|735|736.5|735|735.8|734.5|38
1634700300000|2021-10-20 03:25:00|736|734.8|736|734.8|736.3|734.8|735.8|734.3|18
1634700600000|2021-10-20 03:30:00|735.8|734.5|736.5|735|736.5|735.3|735.8|734.5|11
1634700900000|2021-10-20 03:35:00|736.3|735.3|736|734.8|736.5|735.3|736|734.8|5
1634701200000|2021-10-20 03:40:00|736.3|735|736.3|735|736.3|735|736|734.8|5
1634701500000|2021-10-20 03:45:00|736.5|735.3|736.5|735.3|736.8|735.5|736.5|735.3|10
1634701800000|2021-10-20 03:50:00|736.3|735|736.3|735|736.5|735.3|736.3|735|8
1634702100000|2021-10-20 03:55:00|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|0
1634702400000|2021-10-20 04:00:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|3
1634702700000|2021-10-20 04:05:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|7
1634703000000|2021-10-20 04:10:00|736.3|735|736.3|735|736.5|735|736.3|735|4
1634703300000|2021-10-20 04:15:00|736|734.8|736|734.8|736.3|735|736|734.8|7
1634703600000|2021-10-20 04:20:00|736.3|735|735.8|734.5|736.3|735|735.5|734.3|33
1634703900000|2021-10-20 04:25:00|736|734.3|735.8|734.5|736|734.8|735.8|734.3|10
1634704200000|2021-10-20 04:30:00|736|734.8|736.5|735.3|736.8|735.3|736|734.8|22
1634704500000|2021-10-20 04:35:00|736.3|735|736.8|735.3|736.8|735.5|736|734.8|14
1634704800000|2021-10-20 04:40:00|736.5||736.5||736.8||736.5||1
1634705100000|2021-10-20 04:45:00|736.8||736.8||736.8||736.5||9
1634705400000|2021-10-20 04:50:00|736.5|735.5|736.5|735.3|736.8|735.5|736.5|735.3|0
1634705700000|2021-10-20 04:55:00|||||||||5
1634706000000|2021-10-20 05:00:00|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|2
1634706300000|2021-10-20 05:05:00|736.8|735.5|736.3|735|736.8|735.5|736.3|734.8|9
1634706600000|2021-10-20 05:10:00|736.5|735.3|736.3|735|736.8|735.5|736|734.8|83
1634706900000|2021-10-20 05:15:00|736.5|735.3|736|734.8|736.5|735.3|735.8|734.5|1
1634707200000|2021-10-20 05:20:00|736.3|734.5|736|734.8|736.3|735|736|734.5|0
1634707500000|2021-10-20 05:25:00|735.8|734.5|735.8|734.5|736|734.8|735.8|734.5|3
1634707800000|2021-10-20 05:30:00|736|734.8|735.5|734.3|736|734.8|735.5|734|2
1634708100000|2021-10-20 05:35:00|735.3|734|736.5|735.3|736.5|735.3|735.3|734|8
1634708400000|2021-10-20 05:40:00|736.8|735.5|737|735.5|737.3|736|736.5|735.5|2
1634708700000|2021-10-20 05:45:00|737.3|735.8|737.3|736|737.5|736.3|737.3|735.5|37
1634709000000|2021-10-20 05:50:00|737.5|736.3|737.3|736|737.5|736.3|737.3|736|3
1634709300000|2021-10-20 05:55:00|737.5|736.3|737.3|735.8|737.5|736.3|737.3|735.8|9
1634709600000|2021-10-20 06:00:00|737|735.5|736.5|735.3|737.3|735.8|736.3|734.8|25
1634709900000|2021-10-20 06:05:00|736.3|735|736|734.8|736.5|735|735.8|734.5|21
1634710200000|2021-10-20 06:10:00|735.8|734.5|735.3|734|736|734.5|735.3|734|70
1634710500000|2021-10-20 06:15:00|735|733.8|735|733.8|735.3|734|734.8|733.5|76
1634710800000|2021-10-20 06:20:00|734.8|733.5|734.8|733.5|735|733.5|734.5|733.3|2065
1634711100000|2021-10-20 06:25:00|734.5|733.3|733.8|732.3|734.8|733.5|733.3|732|2587
1634711400000|2021-10-20 06:30:00|733.5|732.5|734.8|733.5|735|733.8|733.5|732.3|1267
1634711700000|2021-10-20 06:35:00|734.5|733.3|734.8|733.5|735|733.5|734.3|732.8|143
1634712000000|2021-10-20 06:40:00|735|733.3|734.5|733.3|735|733.8|734|732.8|534
1634712300000|2021-10-20 06:45:00|734.8|733.5|734|732.5|734.8|733.5|734|732.5|28
1634712600000|2021-10-20 06:50:00|734.3|732.8|734.5|733.3|734.8|733.3|734|732.5|587
1634712900000|2021-10-20 06:55:00|734.8|733|733.3|732|734.8|733.3|733.3|732|77
1634713200000|2021-10-20 07:00:00|733|731.8|733.5|732.3|733.8|732.3|732.8|731.5|292
1634713500000|2021-10-20 07:05:00|733.3|732|734|732.8|734.8|733.3|733.3|732|309
1634713800000|2021-10-20 07:10:00|733.8|732.5|734.5|733.3|734.8|733.5|733.8|732.5|1800
1634714100000|2021-10-20 07:15:00|734.3|733|734.8|733.5|735|733.8|734|732.8|521
1634714400000|2021-10-20 07:20:00|734.5|733.3|735.3|734|735.3|734|734.5|733.3|332
1634714700000|2021-10-20 07:25:00|735|733.8|735.5|734.3|735.5|734.3|735|733.8|118
1634715000000|2021-10-20 07:30:00|735.3|734|736|734.8|736|734.8|735.3|734|292
1634715300000|2021-10-20 07:35:00|735.8|734.5|735.3|734|736|734.8|735.3|734|231
1634715600000|2021-10-20 07:40:00|735.5|733.8|735|733.8|735.5|734|735|733.8|109
1634715900000|2021-10-20 07:45:00|734.8|733.5|733.8|732.5|735|733.8|733.5|732.3|376
1634716200000|2021-10-20 07:50:00|733.5|732.3|733.5|732.3|733.8|732.5|733.3|732|255
1634716500000|2021-10-20 07:55:00|733.3|732|732.8|731.5|733.8|732.5|732.8|731.5|1028
1634716800000|2021-10-20 08:00:00|732.5|731.3|730.5|729.3|732.5|731.5|730.3|729|1579
1634717100000|2021-10-20 08:05:00|730.3|729|731.3|730|731.5|730.3|730.3|728.8|299
1634717400000|2021-10-20 08:10:00|731.5|729.8|731|729.8|731.8|730.5|730.5|729|3576
1634717700000|2021-10-20 08:15:00|731.3|730|731.3|730|731.3|730|730.8|729.5|320
1634718000000|2021-10-20 08:20:00|731.5|730.3|732.3|731|732.5|731|731.3|730|1162
1634718300000|2021-10-20 08:25:00|732.5|731.3|732.8|731.5|732.8|731.5|731.8|730.5|597
1634718600000|2021-10-20 08:30:00|732.5|731.3|732.8|731.5|733|731.8|732.3|731|2425
1634718900000|2021-10-20 08:35:00|733|731.3|733|731.8|733.3|732|732.8|731.3|667
1634719200000|2021-10-20 08:40:00|732.8|731.5|732.8|731.5|733.3|732|732.5|731.3|860
1634719500000|2021-10-20 08:45:00|732.5|731.3|732.5|731.3|732.8|731.3|732.3|731|120
1634719800000|2021-10-20 08:50:00|732.8|731|732.8|731.3|733|731.8|732.5|731|108
1634720100000|2021-10-20 08:55:00|732.5|731.5|733|731.8|733|731.8|732.5|731.3|119
1634720400000|2021-10-20 09:00:00|732.8|731.5|734|732.5|734|732.8|732.5|731.3|623
1634720700000|2021-10-20 09:05:00|733.8|732.8|734.5|733.3|734.5|733.3|733.5|732.3|3149
1634721000000|2021-10-20 09:10:00|734.3|733|733.8|732.5|734.5|733.3|733.8|732.5|273
1634721300000|2021-10-20 09:15:00|733.5|732.3|733.8|732.3|733.8|732.5|733.3|732|1133
1634721600000|2021-10-20 09:20:00|733.5|732.5|733|731.8|733.8|732.5|732.8|731.5|431
1634721900000|2021-10-20 09:25:00|732.8|731.5|732.5|731.3|733|731.8|732.3|731|133
1634722200000|2021-10-20 09:30:00|732.3|731|731.8|730.5|732.5|731.3|731.5|730.3|781
1634722500000|2021-10-20 09:35:00|731.5|730.3|730|728.8|731.8|730.5|730|728.8|3054
1634722800000|2021-10-20 09:40:00|729.8|728.5|730.5|729.3|730.8|729.3|729.5|728.3|431
1634723100000|2021-10-20 09:45:00|730.8|729.5|731|729.8|731.3|729.8|729.5|728.3|4712
1634723400000|2021-10-20 09:50:00|730.8|729.5|731.5|730.3|731.5|730.3|730.5|729.3|426
1634723700000|2021-10-20 09:55:00|731.3|730|731.8|730.3|731.8|730.5|731|729.8|97
1634724000000|2021-10-20 10:00:00|731.5|730.5|729.8|728.5|732|730.5|729.5|728.3|995
1634724300000|2021-10-20 10:05:00|729.5|728.3|730.3|728.8|730.3|729|729|727.8|792
1634724600000|2021-10-20 10:10:00|730|729|729|727.8|730.3|729|729|727.8|224
1634724900000|2021-10-20 10:15:00|729.3|728|729.3|728|729.8|728.5|729|727.8|115
1634725200000|2021-10-20 10:20:00|729|727.8|730|728.8|730.3|729|729|727.8|673
1634725500000|2021-10-20 10:25:00|729.8|728.5|729.3|728|730|728.8|729|727.8|992
1634725800000|2021-10-20 10:30:00|729|727.8|728.3|727|729.3|728|727.8|726.5|8688
1634726100000|2021-10-20 10:35:00|728.5|727.3|728.3|727|728.5|727.3|728.3|727|77
1634726400000|2021-10-20 10:40:00|728|726.8|727.8|726.5|728.5|727.3|727.8|726.5|2773
1634726700000|2021-10-20 10:45:00|728|726.8|727.3|726|728|726.8|727.3|726|106
1634727000000|2021-10-20 10:50:00|727.5|726.3|727.3|725.8|727.8|726.5|727|725.8|176
1634727300000|2021-10-20 10:55:00|727|725.5|727|725.8|727.3|725.8|726.3|725|278
1634727600000|2021-10-20 11:00:00|727.3|726|727.3|726|727.5|726.3|727.3|726|138
1634727900000|2021-10-20 11:05:00|727.5|726.3|727.5|726.3|727.5|726.3|727.3|726|613
1634728200000|2021-10-20 11:10:00|727.3|726|727|725.8|727.3|726|726.3|725|1454
1634728500000|2021-10-20 11:15:00|726.8|725.5|726.8|725.5|727.3|725.8|726.5|725.3|167
1634728800000|2021-10-20 11:20:00|727|725.3|727|725.8|727.3|725.8|726.5|725.3|745
1634729100000|2021-10-20 11:25:00|727.3|726|726.8|725.5|727.3|726|726.8|725.5|108
1634729400000|2021-10-20 11:30:00|727|725.8|727.3|726|727.3|726|726.8|725.5|1063
1634729700000|2021-10-20 11:35:00|727|725.8|727.8|726.5|728.3|727|727|725.8|255
1634730000000|2021-10-20 11:40:00|728|726.8|728.8|727.5|728.8|727.5|728|726.8|271
1634730300000|2021-10-20 11:45:00|729|727.3|729|727.8|729.3|728|728.5|727.3|166
1634730600000|2021-10-20 11:50:00|728.8|727.5|729|727.8|729|727.8|728.5|727.3|230
1634730900000|2021-10-20 11:55:00|728.8|727.5|729.3|728|729.3|728|728.3|727|407
1634731200000|2021-10-20 12:00:00|729.5|727.8|729.5|728.3|729.5|728.3|729|727.8|447
1634731500000|2021-10-20 12:05:00|729.3|728|729.8|728.5|730|728.8|729.3|728|89
1634731800000|2021-10-20 12:10:00|729.5|728.3|729.5|728.3|729.8|728.5|729.3|728|500
1634732100000|2021-10-20 12:15:00|729.3|728|729.5|728|729.5|728.3|728.8|727.5|217
1634732400000|2021-10-20 12:20:00|729.3|728.3|729.5|728.3|729.8|728.5|729.3|728|212
1634732700000|2021-10-20 12:25:00|729.8|728.5|729.8|728.5|730|728.8|729.3|728|220
1634733000000|2021-10-20 12:30:00|730|728.8|729.5|728.3|730|728.8|729.3|728|270
1634733300000|2021-10-20 12:35:00|729.3|728|729.8|728.5|729.8|728.5|729.3|728|463
1634733600000|2021-10-20 12:40:00|729.5|728.3|729.5|728.3|729.8|728.5|729.3|728|244
1634733900000|2021-10-20 12:45:00|729.8|728.5|729.5|728.3|729.8|728.5|729.3|728|195
1634734200000|2021-10-20 12:50:00|729.3|728|728.8|727.5|729.5|728.3|728.3|727|183
1634734500000|2021-10-20 12:55:00|728.5|727.3|729.3|728|729.8|728.5|728.5|727.3|228
1634734800000|2021-10-20 13:00:00|729|727.8|728|726.8|729|728|724.8|723.5|1253
1634735100000|2021-10-20 13:05:00|727.8|726.5|729.3|728|729.5|728.3|727.8|726.5|651
1634735400000|2021-10-20 13:10:00|729|727.8|729|727.8|729.5|728.3|728.5|727.3|206
1634735700000|2021-10-20 13:15:00|728.8|727.5|730|728.8|730.3|729|728.8|727.5|332
1634736000000|2021-10-20 13:20:00|730.3|728.5|732|730.8|733.3|732|729.8|728.5|2968
1634736300000|2021-10-20 13:25:00|731.8|730.5|731.3|730|732.5|731.3|731.3|730|319
1634736600000|2021-10-20 13:30:00|731.5|730.3|731|729.8|732|730.8|730.8|729.5|444
1634736900000|2021-10-20 13:35:00|730.8|729.5|730.8|729.5|731.8|730.5|730.8|729.3|401
1634737200000|2021-10-20 13:40:00|730.5|729.3|731.3|730|732.5|731.3|730.5|729.3|1254
1634737500000|2021-10-20 13:45:00|731.5|730.3|732.3|731|732.3|731|731.3|730|363
1634737800000|2021-10-20 13:50:00|732|730.8|731.3|730|732.5|731.3|731|729.8|553
1634738100000|2021-10-20 13:55:00|731.5|730.3|731.5|730.3|732|730.8|731.3|730|288
1634738400000|2021-10-20 14:00:00|731.8|730.5|730.5|729.3|731.8|730.5|730.3|729|439
1634738700000|2021-10-20 14:05:00|730.3|729|731|729.8|731.3|730|730.3|728.8|279
1634739000000|2021-10-20 14:10:00|731.3|730|732.3|731|732.8|731.5|731|729.8|522
1634739300000|2021-10-20 14:15:00|732.5|731.3|733.3|731.8|733.3|732|732.3|731|2385
1634739600000|2021-10-20 14:20:00|733|732|733|731.8|734|732.8|733|731.8|613
1634739900000|2021-10-20 14:25:00|733.3|732|733.5|732.3|733.5|732.3|733|731.8|634
1634740200000|2021-10-20 14:30:00|735.8|734.3|738.3|737|739.3|738|735.5|734|3861
1634740500000|2021-10-20 14:35:00|738.5|737.3|739.3|738|740.3|739|737.8|736.5|1092
1634740800000|2021-10-20 14:40:00|739.5|738.3|741|739.8|741.3|740|739.3|738.3|1043
1634741100000|2021-10-20 14:45:00|741.3|740|741|739.8|742|740.8|740.8|739.5|886
1634741400000|2021-10-20 14:50:00|741.3|740|738|736.8|741.3|740|738|736.8|3066
1634741700000|2021-10-20 14:55:00|738.3|737|736.5|735|738.5|737|736.3|735|1766
1634742000000|2021-10-20 15:00:00|736.8|735.3|736.3|735|737.8|736.5|735.5|734.3|1580
1634742300000|2021-10-20 15:05:00|736.5|735.3|738.3|737|739|737.5|736.3|735|723
1634742600000|2021-10-20 15:10:00|738.5|737.3|738.3|737|739|737.8|738.3|737|332
1634742900000|2021-10-20 15:15:00|738.5|737.3|739|737.8|739.3|738|737.5|736.3|813
1634743200000|2021-10-20 15:20:00|739.3|738|738.8|737.5|739.3|738|738.5|737.3|414
1634743500000|2021-10-20 15:25:00|738.5|737.3|738.8|737.5|739.3|738|738.3|737|3797
1634743800000|2021-10-20 15:30:00|739|737.8|737.3|735.8|739.3|737.8|737|735.5|2620
1634744100000|2021-10-20 15:35:00|737.5|736|736.8|735.5|738|736.8|736.8|735.5|1413
1634744400000|2021-10-20 15:40:00|736.5|735.3|737|735.8|737.5|736.3|736.5|735.3|435
1634744700000|2021-10-20 15:45:00|737.3|736|736.5|735.3|737.3|736|736.5|735.3|235
1634745000000|2021-10-20 15:50:00|736.8|735.5|736.8|735.5|737|735.8|736.3|735|299
1634745300000|2021-10-20 15:55:00|737|735.8|737|735.8|737.3|736|736.5|735.3|819
1634745600000|2021-10-20 16:00:00|736.8|735.5|737.3|736|737.3|736|736.8|735.3|826
1634745900000|2021-10-20 16:05:00|737|735.8|738.3|737|738.5|737.3|737|735.8|375
1634746200000|2021-10-20 16:10:00|738.5|737.3|739.3|738|739.3|738|738.3|737|451
1634746500000|2021-10-20 16:15:00|739|737.8|738.5|737.3|739.5|738.3|738.3|737|1715
1634746800000|2021-10-20 16:20:00|738.3|737|738.5|737|738.5|737.3|738|736.8|276
1634747100000|2021-10-20 16:25:00|738.3|737.3|738.3|737|738.5|737.3|738|736.8|101
1634747400000|2021-10-20 16:30:00|738.5|737.3|740|738.5|740.3|739|738.5|737.3|418
1634747700000|2021-10-20 16:35:00|739.8|738.8|740.3|738.8|740.3|739|739.5|738.3|386
1634748000000|2021-10-20 16:40:00|740|739|740|738.8|740.3|739|740|738.8|675
1634748300000|2021-10-20 16:45:00|740.3|739|739.5|738.3|740.3|739|739.5|738.3|198
1634748600000|2021-10-20 16:50:00|739.8|738.5|739.5|738.3|739.8|738.5|739.3|737.8|325
1634748900000|2021-10-20 16:55:00|739.8|738.5|739.5|738.3|740|738.8|739.5|738.3|95
1634749200000|2021-10-20 17:00:00|739.8|738.5|741.5|740.3|741.8|740.5|739.8|738.5|3014
1634749500000|2021-10-20 17:05:00|741.3|740|742|740.8|742|740.8|741.3|740|842
1634749800000|2021-10-20 17:10:00|742.3|741|741.8|740.5|742.3|741|741.8|740.5|99
1634750100000|2021-10-20 17:15:00|742|740.8|742|740.8|742.5|741.3|742|740.5|295
1634750400000|2021-10-20 17:20:00|742.3|741|741.8|740.5|742.3|741|741|739.8|1144
1634750700000|2021-10-20 17:25:00|742|740.8|741.8|740.5|742|740.8|741.5|740.3|58
1634751000000|2021-10-20 17:30:00|742|740.8|742|740.8|742.3|741|741.8|740.5|110
1634751300000|2021-10-20 17:35:00|741.8|740.5|741.8|740.5|742.5|741.3|741.8|740.5|124
1634751600000|2021-10-20 17:40:00|741.5|740.3|741.5|740.3|741.8|740.5|741.5|740.3|190
1634751900000|2021-10-20 17:45:00|741.8|740.5|741.5|740.3|742.3|741|741.3|740|179
1634752200000|2021-10-20 17:50:00|741.8|740.5|742.5|741.3|742.5|741.3|741.5|740.3|707
1634752500000|2021-10-20 17:55:00|742.8|741.5|743.5|742.3|743.5|742.3|742.5|741.3|227
1634752800000|2021-10-20 18:00:00|743.3|742|744.3|743|744.3|743|743|741.8|267
1634753100000|2021-10-20 18:05:00|744|742.8|743.8|742.5|744.3|743|743.3|742|1215
1634753400000|2021-10-20 18:10:00|743.5|742.3|743|741.8|744|742.8|742.8|741.5|207
1634753700000|2021-10-20 18:15:00|743.3|742|743.5|742|743.5|742.3|742.8|741.5|478
1634754000000|2021-10-20 18:20:00|743.3|742.3|743.5|742.3|743.8|742.5|743.3|741.8|112
1634754300000|2021-10-20 18:25:00|743.8|742.5|744.5|743.3|745|743.5|743.5|742.3|579
1634754600000|2021-10-20 18:30:00|744.3|743|744|742.8|744.5|743.3|743.8|742.5|403
1634754900000|2021-10-20 18:35:00|744.3|743|744|742.8|744.3|743|743.8|742.5|218
1634755200000|2021-10-20 18:40:00|743.8|742.5|743.8|742.5|744|742.8|743.5|742.3|135
1634755500000|2021-10-20 18:45:00|743.5|742.3|743.5|742.3|743.8|742.5|743.5|742.3|29
1634755800000|2021-10-20 18:50:00|743.8|742.5|743.5|742.3|743.8|742.5|743.3|742|292
1634756100000|2021-10-20 18:55:00|743.8|742.5|744.3|743|744.3|743|743.5|742.3|68
1634756400000|2021-10-20 19:00:00|744.5|743.3|744|742.8|744.5|743.3|744|742.8|147
1634756700000|2021-10-20 19:05:00|744.3|743|744|742.8|744.3|743|744|742.8|1
1634757000000|2021-10-20 19:10:00|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|33
1634757300000|2021-10-20 19:15:00|744|742.8|743.8|742.5|744|742.8|743.5|742.3|44
1634757600000|2021-10-20 19:20:00|744|742.8|744|742.8|744|742.8|743.8|742.8|10
1634757900000|2021-10-20 19:25:00|743.8|742.5|743.5|742.3|743.8|742.5|743.5|742.3|15
1634758200000|2021-10-20 19:30:00|743.8|742.5|743.8|742.5|743.8|742.5|743.5|742.3|16
1634758500000|2021-10-20 19:35:00|744|742.8|743.8|742.5|744|742.8|743.8|742.5|12
1634758800000|2021-10-20 19:40:00|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|13
1634759100000|2021-10-20 19:45:00|743.3|742|743.8|742.5|744|742.5|743.3|742|62
1634759400000|2021-10-20 19:50:00|744|742.3|743.8|742.5|744|742.5|743.5|742.3|20
1634759700000|2021-10-20 19:55:00|744|742.8|744.3|743|744.3|743|743.8|742.5|41
1634760000000|2021-10-20 20:00:00|744|742.8|744.3|743|744.3|743|744|742.8|6
1634760300000|2021-10-20 20:05:00|||||||||6
1634760600000|2021-10-20 20:10:00|744.5|743.3|744.3|743|744.5|743.3|744.3|743|7
1634760900000|2021-10-20 20:15:00|744|742.8|744.5|743.3|744.5|743.3|744|742.8|9
1634761200000|2021-10-20 20:20:00|744.3|743|744.5|743|744.5|743.3|744.3|743|15
1634761500000|2021-10-20 20:25:00|744.3|742.8|744.3|743|744.5|743|744|742.8|47
1634761800000|2021-10-20 20:30:00|744.5|743.3|744.5|743|744.5|743.3|744.3|743|0
1634762100000|2021-10-20 20:35:00||743.3||743.3||743.3||743|19
1634762400000|2021-10-20 20:40:00|744.3|743|744.3|743|744.5|743.3|744.3|743|19
1634762700000|2021-10-20 20:45:00|744.5|743.3|744.8|743.5|744.8|743.5|744.3|743|18
1634763000000|2021-10-20 20:50:00|744.5|743.3|744.5|743.3|744.8|743.5|744.5|743|52
1634763300000|2021-10-20 20:55:00|744.3|743|744.3|742.8|744.5|743.3|744.3|742.8|33
1634763600000|2021-10-20 21:00:00|744.8|742.5|744.8|742.8|744.8|743|744.5|742.5|0
1634764200000|2021-10-20 21:10:00||742.5||743||743||742.5|0
1634764500000|2021-10-20 21:15:00||742.8||742.5||742.8||742.5|134
1634765100000|2021-10-20 21:25:00||743||742.8||743||742.8|0
1634766600000|2021-10-20 21:50:00||743.3||743.3||743.3||743.3|0
1634766900000|2021-10-20 21:55:00||743.5||743.3||743.5||743.3|2
1634778000000|2021-10-21 01:00:00|746|745|745.8|744.5|746.3|745|745.3|744|27
1634778300000|2021-10-21 01:05:00|746|744.8|745.5|744.3|746|744.8|745.5|744|6
1634778600000|2021-10-21 01:10:00|745.3|744|745.5|744.3|745.5|744.3|745|743.8|10
1634778900000|2021-10-21 01:15:00|745.8|744|745.3|744|745.8|744.5|745.3|744|7
1634779200000|2021-10-21 01:20:00|745|743.8|745.8|744.5|746|744.5|745|743.8|8
1634779500000|2021-10-21 01:25:00|745.5|744.3|745.3|744|745.8|744.3|745|743.8|11
1634779800000|2021-10-21 01:30:00|745|743.8|745.8|744.3|745.8|744.5|745|743.8|0
1634780100000|2021-10-21 01:35:00|746|744.5|745.8|744.5|746|744.8|745.8|744.3|0
1634780400000|2021-10-21 01:40:00|746|744.8|745.3|744|746|744.8|745.3|744|3
1634780700000|2021-10-21 01:45:00|745.5|744.3|745.3|744|745.5|744.3|745|743.8|2
1634781000000|2021-10-21 01:50:00|745.5|743.8|745.5|744.3|745.8|744.5|745.3|743.8|0
1634781300000|2021-10-21 01:55:00|745.3|744|745.3|744|745.5|744.3|745.3|743.8|4
1634781600000|2021-10-21 02:00:00|745.5|743.8|745|743.8|745.5|744|744.8|743.5|112
1634781900000|2021-10-21 02:05:00|744.8|743.5|744.8|743.5|745|743.8|744.8|743.5|3
1634782200000|2021-10-21 02:10:00|745|743.8|744|742.8|745|743.8|744|742.5|47
1634782500000|2021-10-21 02:15:00|743.8|742.5|744.3|742.8|744.3|743|743.8|742.5|3
1634782800000|2021-10-21 02:20:00|744|743|744|742.8|744.3|743|743.8|742.5|8
1634783100000|2021-10-21 02:25:00|744.3|743|744.3|742.8|744.3|743|744|742.8|1
1634783400000|2021-10-21 02:30:00|744|743|743.5|742|744.3|743|743.3|742|15
1634783700000|2021-10-21 02:35:00|743.8|742.3|743.5|742|743.8|742.3|743.3|741.8|2
1634784000000|2021-10-21 02:40:00|743.3|741.8|743|741.8|743.5|742|743|741.5|4
1634784300000|2021-10-21 02:45:00|743.3|742|743.3|741.8|743.3|742|743|741.8|16
1634784600000|2021-10-21 02:50:00|743|741.5|743|741.5|743.3|741.8|742.5|741.3|6
1634784900000|2021-10-21 02:55:00|742.8|741.8|743.3|742|743.5|742.3|742.8|741.3|3
1634785200000|2021-10-21 03:00:00|743.5|741.8|744|742.5|744|742.5|743|741.8|74
1634785500000|2021-10-21 03:05:00|743.8|742.3|743|741.8|743.8|742.3|742.8|741.5|6
1634785800000|2021-10-21 03:10:00|742.8|741.5|742.8|741.5|743|741.8|742.5|741.3|5
1634786100000|2021-10-21 03:15:00|742.5|741.3|742.3|741|742.5|741.5|742.3|741|10
1634786400000|2021-10-21 03:20:00|742.5|740.8|743.3|742|743.3|742|742.3|740.8|27
1634786700000|2021-10-21 03:25:00|743|741.8|743.5|742|743.8|742.3|743|741.8|18
1634787000000|2021-10-21 03:30:00|743.3|742.3|743.3|741.8|743.5|742.3|743.3|741.8|2
1634787300000|2021-10-21 03:35:00|743.5|742|743.5|742|743.5|742|743.3|742|7
1634787600000|2021-10-21 03:40:00|743.3||743.3||743.5||743.3||0
1634787900000|2021-10-21 03:45:00|743.5|742.3|743.3|742|743.5|742.3|743.3|741.8|1
1634788200000|2021-10-21 03:50:00|743|741.8|743|741.8|743.3|742|743|741.8|0
1634788500000|2021-10-21 03:55:00|742.8|741.5|742.8|741.3|743|741.5|742.5|741.3|0
1634788800000|2021-10-21 04:00:00|742.5|741.5|742.8|741.3|742.8|741.5|742.5|741.3|0
1634789100000|2021-10-21 04:05:00|742.5|741|742.5|741.3|742.5|741.3|742.5|741|1
1634789400000|2021-10-21 04:10:00|742.3|741|742|740.8|742.3|741|742|740.8|7
1634789700000|2021-10-21 04:15:00|742.3|740.5|742|740.8|742.3|740.8|742|740.5|3
1634790000000|2021-10-21 04:20:00|741.8|740.5|742.3|741|742.3|741|741.8|740.5|9
1634790300000|2021-10-21 04:25:00|742|740.8|742.3|741|742.3|741|742|740.8|1
1634790600000|2021-10-21 04:30:00||740.8||741||741||740.8|0
1634790900000|2021-10-21 04:35:00|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741|3
1634791200000|2021-10-21 04:40:00|742.8|741.5|742.8|741.3|742.8|741.5|742.5|741.3|1
1634791500000|2021-10-21 04:45:00|742.5|741|742.5|741.3|742.8|741.3|742.5|741|2
1634792100000|2021-10-21 04:55:00||741||741.3||741.3||741|5
1634792400000|2021-10-21 05:00:00|742.8|741.5|743|741.5|743|741.5|742.5|741.3|7
1634792700000|2021-10-21 05:05:00|743.3|741.8|742.8|741.5|743.3|742|742.8|741.5|1
1634793000000|2021-10-21 05:10:00|742.5|741.3|742.5|741.3|742.8|741.5|742.5|741.3|3
1634793300000|2021-10-21 05:15:00|742|740.8|742.3|741|742.5|741.3|742|740.8|33
1634793600000|2021-10-21 05:20:00|742|740.8|742|740.8|742.3|741|742|740.8|2
1634793900000|2021-10-21 05:25:00|742.3|741|742.5|741|742.5|741.3|742|740.8|8
1634794200000|2021-10-21 05:30:00|742.3|740.8|740.8|739.5|742.3|741|740.8|739.5|1883
1634794500000|2021-10-21 05:35:00|741|739.8|740.8|739.5|741|739.8|740.8|739.5|14
1634794800000|2021-10-21 05:40:00|741|739.8|741|739.8|741.5|740.3|740.8|739.5|12
1634795100000|2021-10-21 05:45:00|741.3|740|741|739.8|741.8|740.3|741|739.8|9
1634795400000|2021-10-21 05:50:00|741.3|740|739.8|738.5|741.3|740|739.5|738.3|40
1634795700000|2021-10-21 05:55:00|740|738.3|739.8|738.3|740|738.8|739.5|738.3|37
1634796000000|2021-10-21 06:00:00|739.5|738.5|740|738.5|740.8|739.5|739.5|738.3|40
1634796300000|2021-10-21 06:05:00|739.8|738.8|739.3|738|740|738.8|739.3|738|72
1634796600000|2021-10-21 06:10:00|739|737.8|739.3|738|739.5|738|739|737.8|61
1634796900000|2021-10-21 06:15:00|739.5|738.3|739.5|738.3|739.8|738.5|739.3|738|47
1634797200000|2021-10-21 06:20:00|739.3|738|738.8|737.5|739.3|738.3|738.8|737.5|97
1634797500000|2021-10-21 06:25:00|739|737.8|738.8|737.5|739|737.8|738.5|737.3|89
1634797800000|2021-10-21 06:30:00|738.5|737.3|738|736.8|738.8|737.5|738|736.8|131
1634798100000|2021-10-21 06:35:00|738.3|736.5|738.5|737.3|738.5|737.3|738|736.5|80
1634798400000|2021-10-21 06:40:00|738.3|737|737.5|736.3|738.3|737.3|737.3|736|2160
1634798700000|2021-10-21 06:45:00|737.3|736|737.5|736.3|737.8|736.5|737.3|736|36
1634799000000|2021-10-21 06:50:00|737.8|736|737.3|735.8|738|736.8|737|735.8|159
1634799300000|2021-10-21 06:55:00|737|736|737|735.8|737.3|736|736.8|735.5|650
1634799600000|2021-10-21 07:00:00|736.8|735.5|737|735.8|737.3|736|736.5|735.3|110
1634799900000|2021-10-21 07:05:00|736.8|735.5|737.3|736|737.3|736|736.5|735.3|213
1634800200000|2021-10-21 07:10:00|737|735.8|736.3|735|737.5|736.3|736.3|735|314
1634800500000|2021-10-21 07:15:00|736.5|735.3|736.3|735|736.5|735.3|735.8|734.5|191
1634800800000|2021-10-21 07:20:00|736.5|735.3|735.8|734.5|737|735.8|735.8|734.5|95
1634801100000|2021-10-21 07:25:00|736|734.8|736.8|735.5|737.3|736|735.8|734.5|3749
1634801400000|2021-10-21 07:30:00|737|735.8|737.8|736.5|737.8|736.5|736.3|735|924
1634801700000|2021-10-21 07:35:00|737.5|736.3|736.3|735|738.3|737|736.3|735|1930
1634802000000|2021-10-21 07:40:00|736|734.8|736.3|735|736.3|735|735.3|733.8|908
1634802300000|2021-10-21 07:45:00|736.5|735.3|736|734.8|736.8|735.5|735.5|734.3|773
1634802600000|2021-10-21 07:50:00|735.8|734.5|736.3|734.8|736.3|735|735.8|734.5|173
1634802900000|2021-10-21 07:55:00|736|735|735.3|734|736.3|735|735.3|734|184
1634803200000|2021-10-21 08:00:00|735|733.8|734.8|733.3|735.5|734.3|734.5|733.3|872
1634803500000|2021-10-21 08:05:00|734.5|733.5|733.5|732.3|734.8|733.5|733|731.8|491
1634803800000|2021-10-21 08:10:00|733.8|732.5|734.5|733.3|734.5|733.3|733.5|732.3|163
1634804100000|2021-10-21 08:15:00|734.3|733|734|732.8|734.8|733.5|733.8|732.5|407
1634804400000|2021-10-21 08:20:00|733.8|732.5|734.5|733.3|735|733.8|733.8|732.5|240
1634804700000|2021-10-21 08:25:00|734.8|733.5|734.5|733.3|734.8|733.5|734|732.8|418
1634805000000|2021-10-21 08:30:00|734.3|733|734|732.8|734.8|733.5|733.8|732.5|723
1634805300000|2021-10-21 08:35:00|733.8|732.5|734.5|733.3|734.5|733.3|733.8|732.5|159
1634805600000|2021-10-21 08:40:00|734.3|733|734.3|733|734.5|733.3|734|732.8|148
1634805900000|2021-10-21 08:45:00|734.5|732.8|733.5|732.3|734.5|732.8|733.3|732|281
1634806200000|2021-10-21 08:50:00|733.8|732.5|735.3|734|736|734.8|733.8|732.5|427
1634806500000|2021-10-21 08:55:00|735|733.8|735.3|734|736.3|735|735|733.8|605
1634806800000|2021-10-21 09:00:00|735|733.8|733.5|732.3|735.3|734|733.5|732|381
1634807100000|2021-10-21 09:05:00|733.8|732.5|733.5|732.3|733.8|732.5|733.3|732|192
1634807400000|2021-10-21 09:10:00|733.8|732.5|732|730.8|733.8|732.5|731.5|730.3|249
1634807700000|2021-10-21 09:15:00|732.3|731|732|730.8|732.5|731.3|731.8|730.5|252
1634808000000|2021-10-21 09:20:00|731.8|730.5|732|730.8|732.3|731|731.8|730.5|146
1634808300000|2021-10-21 09:25:00|732.3|731|731.8|730.5|732.3|731|731.8|730.5|177
1634808600000|2021-10-21 09:30:00|732|730.8|731.8|730.5|733|731.8|731.5|730.3|5450
1634808900000|2021-10-21 09:35:00|731.5|730.3|730.8|729.5|731.5|730.5|730.3|729|1221
1634809200000|2021-10-21 09:40:00|730.5|729.3|731|729.5|731|729.5|730.3|729|278
1634809500000|2021-10-21 09:45:00|731.3|729.8|730|728.8|731.3|729.8|729.8|728.5|3271
1634809800000|2021-10-21 09:50:00|730.3|729|731|729.8|731.3|730|730|728.8|584
1634810100000|2021-10-21 09:55:00|731.3|730|732.5|731.3|733|731.8|731|729.8|3500
1634810400000|2021-10-21 10:00:00|732.3|731|732.8|731.5|732.8|731.5|732|730.8|177
1634810700000|2021-10-21 10:05:00|733|731.8|732.5|731.3|733.8|732.5|732.3|731|612
1634811000000|2021-10-21 10:10:00|732.8|731.5|732.8|731.5|733.3|732|732.3|731|504
1634811300000|2021-10-21 10:15:00|732.5|731.3|733|731.8|733.3|732|732.5|731.3|178
1634811600000|2021-10-21 10:20:00|732.8|731.5|733.5|732.3|733.8|732.3|732.5|731.3|192
1634811900000|2021-10-21 10:25:00|733.3|732|732.3|731|733.5|732.3|732.3|730.8|113
1634812200000|2021-10-21 10:30:00|732|730.8|732.3|731|732.5|731.3|731.8|730.5|165
1634812500000|2021-10-21 10:35:00|732|730.8|732.5|731.3|732.5|731.3|732|730.8|191
1634812800000|2021-10-21 10:40:00|732.3|731|732.3|731|732.5|731.3|732.3|731|88
1634813100000|2021-10-21 10:45:00|732|730.8|732.3|731|732.3|731|732|730.8|29
1634813400000|2021-10-21 10:50:00|732|730.8|731.8|730.5|732.3|731|731.5|730.3|80
1634813700000|2021-10-21 10:55:00|731.5|730.3|731.5|730.3|732|730.8|731.5|730.3|69
1634814000000|2021-10-21 11:00:00|731.8|730.5|731.8|730.5|732|730.8|731.5|730.3|96
1634814300000|2021-10-21 11:05:00|731.5|730.3|731.8|730.5|732|730.8|731.5|730.3|55
1634814600000|2021-10-21 11:10:00|731.5|730.3|731.5|730.3|731.8|730.5|730.5|729.3|1333
1634814900000|2021-10-21 11:15:00|731.8|730.5|731.3|730|731.8|730.5|730.8|729.5|214
1634815200000|2021-10-21 11:20:00|731.5|729.8|731.3|730|731.8|730.5|731|729.8|647
1634815500000|2021-10-21 11:25:00|731|729.8|731|729.8|731.8|730.3|731|729.8|1006
1634815800000|2021-10-21 11:30:00|731.3|730|730.8|729.5|731.3|730|730.8|729.5|199
1634816100000|2021-10-21 11:35:00|731|729.8|729.8|728.5|731|729.8|729.8|728.3|339
1634816400000|2021-10-21 11:40:00|730|728.8|730|728.8|730.5|729.3|729.8|728.5|136
1634816700000|2021-10-21 11:45:00|729.8|728.5|730.3|729|730.3|729|729.8|728.5|55
1634817000000|2021-10-21 11:50:00|730.5|729.3|732.5|731.3|732.8|731.5|730.3|729|1020
1634817300000|2021-10-21 11:55:00|732.3|731|733|731.8|733.3|732|732.3|731|143
1634817600000|2021-10-21 12:00:00|733.3|732|733.3|732|733.5|732.3|732.3|731|265
1634817900000|2021-10-21 12:05:00|733.5|731.8|734.8|733.3|735.5|734.3|733.3|731.8|1164
1634818200000|2021-10-21 12:10:00|734.5|733.5|734|732.8|735|733.8|734|732.5|136
1634818500000|2021-10-21 12:15:00|734.3|733|734.5|733.3|734.5|733.3|733.8|732.5|600
1634818800000|2021-10-21 12:20:00|734.3|733|735|733.8|735.5|734.3|734.3|733|243
1634819100000|2021-10-21 12:25:00|735.3|734|734.8|733.5|735.3|734|734.5|733.3|128
1634819400000|2021-10-21 12:30:00|735|733.8|735.8|734.5|736|734.8|735|733.5|331
1634819700000|2021-10-21 12:35:00|736|734.8|737|735.8|738|736.5|735.8|734.5|1971
1634820000000|2021-10-21 12:40:00|736.8|735.5|736.8|735.5|737.3|736|736.3|735|720
1634820300000|2021-10-21 12:45:00|737|735.8|737.5|736.3|737.5|736.3|736.8|735.3|637
1634820600000|2021-10-21 12:50:00|737.8|736.5|735.8|734.5|737.8|736.5|735.8|734.3|369
1634820900000|2021-10-21 12:55:00|735.5|734.3|737.3|736|737.3|736|735.5|734.3|510
1634821200000|2021-10-21 13:00:00|737.5|736.3|737|735.5|737.8|736.5|735|733.8|4002
1634821500000|2021-10-21 13:05:00|736.8|735.8|737.5|736.3|738|736.8|736.5|735.3|867
1634821800000|2021-10-21 13:10:00|737.3|736|734.8|733.5|737.3|736.3|734.5|733|422
1634822100000|2021-10-21 13:15:00|735|733.3|735.5|734.3|735.8|734.5|734.5|733.3|292
1634822400000|2021-10-21 13:20:00|735.3|734|735.5|734.3|735.5|734.3|734.5|733.3|566
1634822700000|2021-10-21 13:25:00|735.3|734|734|732.8|735.5|734|734|732.8|231
1634823000000|2021-10-21 13:30:00|734.3|732.5|734.5|733.3|735.5|734.3|732.5|731.3|424
1634823300000|2021-10-21 13:35:00|734.3|733|733.8|732.5|734.8|733.3|733.3|732|293
1634823600000|2021-10-21 13:40:00|733.5|732.3|732|730.8|733.5|732.3|731.3|730|1133
1634823900000|2021-10-21 13:45:00|732.3|730.5|734.8|733.5|734.8|733.5|731.5|730.3|602
1634824200000|2021-10-21 13:50:00|734.5|733.3|734.5|733.3|735.3|734|734|732.8|374
1634824500000|2021-10-21 13:55:00|734.3|733|736.5|735|736.5|735.3|734|732.5|378
1634824800000|2021-10-21 14:00:00|736.8|735.3|735.8|734.5|737.3|736|735.5|734.3|353
1634825100000|2021-10-21 14:05:00|736|734.8|733.8|732.5|736|734.8|733.5|732.3|206
1634825400000|2021-10-21 14:10:00|733.5|732.3|732.5|731|734.3|733|731.8|730.5|540
1634825700000|2021-10-21 14:15:00|732.3|730.8|731.3|730|733|731.8|730.8|729.5|470
1634826000000|2021-10-21 14:20:00|731|729.8|730.3|728.8|731.3|730|730|728.8|402
1634826300000|2021-10-21 14:25:00|730.5|729|730.3|729|730.5|729.3|729.5|728.3|332
1634826600000|2021-10-21 14:30:00|730.5|729.3|732|730.8|732|730.8|730.3|728.8|432
1634826900000|2021-10-21 14:35:00|731.8|730.5|730.8|729.5|732.3|731|730.3|729|215
1634827200000|2021-10-21 14:40:00|730.5|729.3|730|728.8|730.8|729.5|729.8|728.5|586
1634827500000|2021-10-21 14:45:00|729.8|728.5|729.8|728.5|730.3|729|729.5|728.3|172
1634827800000|2021-10-21 14:50:00|730|728.8|727|725.8|730.3|729|727|725.8|831
1634828100000|2021-10-21 14:55:00|727.3|726|726|724.8|727.3|726|725.8|724.3|1968
1634828400000|2021-10-21 15:00:00|726.3|725|726.5|725.3|727.5|726.3|725.8|724.5|1741
1634828700000|2021-10-21 15:05:00|726.3|725|725.3|724|726.5|725|724.8|723.5|664
1634829000000|2021-10-21 15:10:00|725.5|724.3|724.5|723.3|725.8|724.5|724.3|722.8|538
1634829300000|2021-10-21 15:15:00|724.3|723|724|722.8|724.3|723|721.5|720.3|1150
1634829600000|2021-10-21 15:20:00|724.3|723|725|723.8|725.5|724.3|723.3|722|1022
1634829900000|2021-10-21 15:25:00|724.8|723.5|722.8|721.5|725.3|723.8|722.8|721.5|2125
1634830200000|2021-10-21 15:30:00|722.5|721.3|722.5|721.3|723|721.8|720.8|719.5|1250
1634830500000|2021-10-21 15:35:00|722.3|721|722.5|721.3|722.8|721.5|720.5|719.3|3926
1634830800000|2021-10-21 15:40:00|722.3|721|722.3|721|722.8|721.3|721.8|720.5|510
1634831100000|2021-10-21 15:45:00|722.5|721.3|722.5|721.3|723.3|722|722.5|721.3|401
1634831400000|2021-10-21 15:50:00|722.8|721.5|723|721.8|724.3|723|722.5|721.3|1411
1634831700000|2021-10-21 15:55:00|723.3|722|724.8|723.5|725|723.8|723|721.8|483
1634832000000|2021-10-21 16:00:00|724.5|723.3|724.3|723|724.8|723.5|724|722.8|903
1634832300000|2021-10-21 16:05:00|724|722.8|724.8|723.5|725|723.8|723.8|722.5|527
1634832600000|2021-10-21 16:10:00|725|723.8|724.8|723.5|725|723.8|724.3|723|302
1634832900000|2021-10-21 16:15:00|724.5|723.3|724.5|723.3|725|723.8|723.8|722.5|107
1634833200000|2021-10-21 16:20:00|724.3|723|725.5|724.3|725.5|724.3|724.3|723|210
1634833500000|2021-10-21 16:25:00|725.3|724|725.3|724|725.8|724.5|725.3|724|171
1634833800000|2021-10-21 16:30:00|725.5|724.3|725.8|724.5|725.8|724.5|725|723.8|181
1634834100000|2021-10-21 16:35:00|725.5|724.3|726.5|725.3|727.3|725.8|725.5|724.3|312
1634834400000|2021-10-21 16:40:00|726.8|725.5|726.8|725.5|727|725.8|726.5|725.3|183
1634834700000|2021-10-21 16:45:00|727|725.8|727|725.8|727.3|726|726.5|725.3|195
1634835000000|2021-10-21 16:50:00|726.8|725.5|727.3|726|727.5|726.3|726.8|725.5|108
1634835300000|2021-10-21 16:55:00|727.5|726.3|727|725.8|727.8|726.5|725.5|724|1098
1634835600000|2021-10-21 17:00:00|727.3|726|728.3|727|728.8|727.5|727|726|1341
1634835900000|2021-10-21 17:05:00|728|726.8|727.8|726.5|728.5|727|727.8|726.5|106
1634836200000|2021-10-21 17:10:00|728|726.8|726|724.8|728|726.8|726|724.5|151
1634836500000|2021-10-21 17:15:00|726.3|725|727|725.8|727.5|726.3|725.8|724.5|249
1634836800000|2021-10-21 17:20:00|726.8|725.5|728|726.5|728|726.8|726.8|725.5|131
1634837100000|2021-10-21 17:25:00|727.8|726.3|727.8|726.5|727.8|726.5|727.3|726|111
1634837400000|2021-10-21 17:30:00|727.5|726.3|727.5|726.3|728|726.5|727.5|726|182
1634837700000|2021-10-21 17:35:00|727.8|726.5|728|726.5|728|726.8|727.5|726.3|68
1634838000000|2021-10-21 17:40:00|727.8|726.8|728.5|727.3|728.8|727.5|727.8|726.5|102
1634838300000|2021-10-21 17:45:00|728.3|727|727.8|726.5|728.3|727|727.8|726.5|132
1634838600000|2021-10-21 17:50:00|728|726.8|727|725.5|728|726.8|726.8|725.5|132
1634838900000|2021-10-21 17:55:00|727.3|725.8|727|725.8|728|726.8|727|725.5|142
1634839200000|2021-10-21 18:00:00|727.3|726|729.8|728.5|729.8|728.5|727|726|353
1634839500000|2021-10-21 18:05:00|729.5|728.3|729.8|728.3|730|728.8|729.3|728|133
1634839800000|2021-10-21 18:10:00|729.5|728.5|729.5|728.3|730|728.8|729.3|728|109
1634840100000|2021-10-21 18:15:00|729.8|728.5|730.5|729.3|730.5|729.3|729.5|728.5|4996
1634840400000|2021-10-21 18:20:00|730.8|729.5|731.5|730.3|731.5|730.3|730.3|729|553
1634840700000|2021-10-21 18:25:00|731.8|730.5|732.5|731.3|732.8|731.3|731|729.8|489
1634841000000|2021-10-21 18:30:00|732.3|731|732.3|731|732.5|731.3|732|730.8|258
1634841300000|2021-10-21 18:35:00|732|730.8|732|730.8|732.3|731|732|730.8|270
1634841600000|2021-10-21 18:40:00|731.8|730.5|732.3|731|732.5|731.3|731.8|730.3|134
1634841900000|2021-10-21 18:45:00|732.5|730.8|732.3|731|732.5|731.3|732.3|730.8|115
1634842200000|2021-10-21 18:50:00|732.5|731.3|732.8|731.5|733|731.8|732.5|731|109
1634842500000|2021-10-21 18:55:00|732.5|731.3|732.5|731.3|732.8|731.5|732.5|731|53
1634842800000|2021-10-21 19:00:00|732.8|731.5|732.5|731.3|733|731.8|732.5|731.3|28
1634843100000|2021-10-21 19:05:00|732.8|731.5|732.5|731.3|732.8|731.5|732|730.8|45
1634843400000|2021-10-21 19:10:00|732.3|731|732.5|731.3|732.8|731.5|732.3|731|11
1634843700000|2021-10-21 19:15:00|732.3|731|732.3|730.8|732.5|731|732|730.8|61
1634844000000|2021-10-21 19:20:00|732|731|732.3|731|732.3|731|732|730.8|32
1634844300000|2021-10-21 19:25:00|732|730.8|732.5|731.3|732.5|731.3|732|730.8|132
1634844600000|2021-10-21 19:30:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|38
1634844900000|2021-10-21 19:35:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|33
1634845200000|2021-10-21 19:40:00|732.8|731.5|732.5|731.3|732.8|731.5|732.3|731|34
1634845500000|2021-10-21 19:45:00|732.8|731.5|732.3|731|732.8|731.5|732.3|731|27
1634845800000|2021-10-21 19:50:00|732.5|731.3|732.3|731|732.5|731.3|732.3|731|11
1634846100000|2021-10-21 19:55:00|732.5|731.3|732.5|731.3|732.5|731.3|732.3|731|124
1634846400000|2021-10-21 20:00:00|732.8|731|732.5|731|732.8|731.3|732.3|731|15
1634846700000|2021-10-21 20:05:00|732.8|731.3|732.5|731.3|732.8|731.5|732.5|731|12
1634847000000|2021-10-21 20:10:00|732.8|731.5|732.8|731.3|733|731.5|732.8|731.3|6
1634847300000|2021-10-21 20:15:00|732.5||732.5||732.8||732.5||17
1634847600000|2021-10-21 20:20:00||731||731.3||731.3||731|4
1634847900000|2021-10-21 20:25:00|732.3|731|732.5|731|732.5|731.3|732.3|731|2
1634848200000|2021-10-21 20:30:00|732.3|730.8|732|730.8|732.5|731|732|730.8|0
1634848500000|2021-10-21 20:35:00|731.8|730.5|731.8|730.5|732|730.5|731.8|730.5|19
1634848800000|2021-10-21 20:40:00|732|730.8|732|730.5|732|730.8|731.8|730.5|21
1634849100000|2021-10-21 20:45:00|732.3|730.8|733|731.8|733|731.8|732|730.5|31
1634849400000|2021-10-21 20:50:00|732.8|731.5|732.5|731|733|731.5|732.5|731|17
1634849700000|2021-10-21 20:55:00|732.3|730.8|732.8|731.3|732.8|731.5|732.3|730.8|25
1634850000000|2021-10-21 21:00:00|733.3|731|732.5|730.8|733.3|731|732.3|730.8|2
1634851500000|2021-10-21 21:25:00|732.3||732.3||732.3||732.3||0
1634853000000|2021-10-21 21:50:00|733|730.5|733|730.5|733.3|730.5|732.8|730.5|0
1634864400000|2021-10-22 01:00:00|733.3|732|733.3|732|734|732.5|733|731.5|15
1634864700000|2021-10-22 01:05:00|733.5|731.8|734|732.8|734|732.8|733.3|731.8|4
1634865000000|2021-10-22 01:10:00|734.3|732.5|736.3|735|736.5|735.3|734|732.5|254
1634865300000|2021-10-22 01:15:00|736.5|735.3|736.3|735|736.5|735.3|735.5|734|18
1634865600000|2021-10-22 01:20:00|736|734.8|735.5|734.3|736.3|735|735.5|734.3|4
1634865900000|2021-10-22 01:25:00|735.8|734.5|735.5|734|736|734.8|735.3|733.8|24
1634866200000|2021-10-22 01:30:00|735.8|734.3|735.3|733.8|735.8|734.3|734.8|733.5|7
1634866500000|2021-10-22 01:35:00|735|733.5|735|733.5|735.5|734|734.8|733.5|20
1634866800000|2021-10-22 01:40:00|734.8|733.3|734.3|732.8|735|733.3|734|732.8|3
1634867100000|2021-10-22 01:45:00|734|733|733|731.5|734.5|733|732.8|731.5|6
1634867400000|2021-10-22 01:50:00|733.3|731.8|733|731.5|733.3|731.8|732.8|731.3|1
1634867700000|2021-10-22 01:55:00|732.8|731.3|732.8|731.3|733.3|732|732.8|731.3|0
1634868000000|2021-10-22 02:00:00|732.5|731|732.8|731.3|732.8|731.5|732|730.5|76
1634868300000|2021-10-22 02:05:00|733|731.5|732.5|731|733.3|731.8|732.3|731|1
1634868600000|2021-10-22 02:10:00|732.3|731.3|732.5|731|732.8|731.5|732.3|731|1
1634868900000|2021-10-22 02:15:00|732.8|731.3|732|730.5|732.8|731.3|731.8|730.3|0
1634869200000|2021-10-22 02:20:00|731.8|730.8|731.3|729.8|731.8|730.8|731.3|729.8|5
1634869500000|2021-10-22 02:25:00|731|730|730.5|729|731.3|730|730|728.8|32
1634869800000|2021-10-22 02:30:00|730.3|729.3|729|727.5|730.3|729.3|728.8|727.3|26
1634870100000|2021-10-22 02:35:00|729.3|727.8|728.5|727|729.3|728|728.3|726.8|25
1634870400000|2021-10-22 02:40:00|728.3|726.8|727.3|725.8|728.5|726.8|727.3|725.8|3
1634870700000|2021-10-22 02:45:00|727|726.3|727.5|726.3|727.8|726.5|727|726|2
1634871000000|2021-10-22 02:50:00|727.8|726.5|728.8|727.5|729|727.5|727.3|726|22
1634871300000|2021-10-22 02:55:00|728.5|727.3|728.5|727|728.5|727.3|727.8|726.5|13
1634871600000|2021-10-22 03:00:00|728.3|726.8|727|725.8|728.5|726.8|727|725.8|5
1634871900000|2021-10-22 03:05:00|726.8|725.5|727|725.5|727|725.8|726.3|725|33
1634872200000|2021-10-22 03:10:00|727.3|725.8|728.3|726.8|728.3|726.8|727.3|725.5|5
1634872500000|2021-10-22 03:15:00|728|726.5|728|726.5|728|726.8|727.3|725.8|1
1634872800000|2021-10-22 03:20:00|727.8|726.3|728.5|727|728.5|727|727.5|726|1
1634873100000|2021-10-22 03:25:00|728.3|726.8|728.5|727|729.3|727.8|728|726.8|6
1634873400000|2021-10-22 03:30:00|728.8|727.3|728.3|726.8|728.8|727.3|728.3|726.8|1
1634873700000|2021-10-22 03:35:00|728.5|727|728.3|726.8|728.5|727|728|726.8|132
1634874000000|2021-10-22 03:40:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|0
1634874300000|2021-10-22 03:45:00||727||726.8||727||726.8|5
1634874600000|2021-10-22 03:50:00|728.5|727|728.5|727|728.5|727.3|728.3|726.8|21
1634874900000|2021-10-22 03:55:00|728.3|726.8|728.3|726.8|728.5|726.8|728.3|726.8|0
1634875200000|2021-10-22 04:00:00|728.5|727|728.8|727.3|728.8|727.5|728.3|727|2
1634875500000|2021-10-22 04:05:00|728.5|727.5|728.3|726.8|728.8|727.5|728.3|726.8|21
1634875800000|2021-10-22 04:10:00|728.5|727|727.8|726.3|728.5|727|727.8|726.3|0
1634876100000|2021-10-22 04:15:00|727.5|726|727|725.8|727.5|726.3|726.8|725.5|5
1634876400000|2021-10-22 04:20:00|727.3|725.5|727.3|725.8|727.3|725.8|727|725.5|1
1634876700000|2021-10-22 04:25:00|727|725.5|727.3|725.8|727.3|726|727|725.5|0
1634877000000|2021-10-22 04:30:00|727.5|726|727.3|726|727.8|726.3|727.3|726|2
1634877300000|2021-10-22 04:35:00|727.5|726.3|727.3|726|727.8|726.3|727.3|726|2
1634877600000|2021-10-22 04:40:00|727|725.8|727.3|726|727.3|726|726.8|725.5|3
1634877900000|2021-10-22 04:45:00|727|725.8|727.3|725.8|727.3|726|727|725.8|11
1634878200000|2021-10-22 04:50:00|727|725.5|727.5|726|727.5|726.3|727|725.5|1
1634878500000|2021-10-22 04:55:00|727.8|726.3|727.5|726.3|727.8|726.3|727.5|726|4
1634878800000|2021-10-22 05:00:00|727.8|726|727.8|726.3|727.8|726.3|727.5|726|0
1634879100000|2021-10-22 05:05:00|728|726.5|728.3|726.8|728.5|727.3|728|726.5|3
1634879400000|2021-10-22 05:10:00|728|726.5|728|726.5|728.3|726.8|727.8|726.3|11
1634879700000|2021-10-22 05:15:00|727.8|726.3|727.5|726.3|727.8|726.5|727.5|726.3|1
1634880000000|2021-10-22 05:20:00|727.3|726|727.3|725.8|727.5|726.3|727.3|725.8|3
1634880300000|2021-10-22 05:25:00|727|726|727.5|726|727.5|726.3|727|725.8|3
1634880600000|2021-10-22 05:30:00|727.3|725.8|726.3|725|727.5|726|726.3|725|405
1634880900000|2021-10-22 05:35:00|726.5|725.3|725.5|724.3|726.8|725.5|725.5|724|43
1634881200000|2021-10-22 05:40:00|725.8|724.5|725|723.8|725.8|724.5|724.8|723.5|33
1634881500000|2021-10-22 05:45:00|725.3|723.5|725.3|724|725.8|724.5|725|723.5|4
1634881800000|2021-10-22 05:50:00|725.5|724.3|726.3|725|726.5|725.3|725.3|724|3
1634882100000|2021-10-22 05:55:00|726|724.8|724.8|723.5|726|724.8|724.5|723.3|62
1634882400000|2021-10-22 06:00:00|725|723.8|726|724.5|726|724.5|724.8|723.5|57
1634882700000|2021-10-22 06:05:00|725.8|724.3|724.8|723.5|725.8|724.5|724.5|723.3|23
1634883000000|2021-10-22 06:10:00|724.5|723.3|723.8|722.5|724.8|723.5|723.8|722.5|32
1634883300000|2021-10-22 06:15:00|724|722.8|725|723.8|725.3|724|723.8|722.5|37
1634883600000|2021-10-22 06:20:00|725.3|724|725.3|723.8|725.3|724|724.8|723.5|18
1634883900000|2021-10-22 06:25:00|725|724|726|724.5|726|724.8|725|723.8|123
1634884200000|2021-10-22 06:30:00|725.8|724.8|725.8|724.5|726|724.8|725.8|724.5|38
1634884500000|2021-10-22 06:35:00|726|724.8|726|724.8|726|724.8|725.8|724.3|37
1634884800000|2021-10-22 06:40:00|725.8|724.5|726|724.5|726|724.8|725.8|724.5|33
1634885100000|2021-10-22 06:45:00|725.8|724.8|726.3|725|726.5|725.3|725.8|724.8|30
1634885400000|2021-10-22 06:50:00|726|724.8|725.5|724|726|724.8|725|723.8|74
1634885700000|2021-10-22 06:55:00|725.3|724.3|724.8|723.5|725.5|724.3|724.5|723|301
1634886000000|2021-10-22 07:00:00|725|723.3|726.8|725.5|727|725.8|724.5|723.3|230
1634886300000|2021-10-22 07:05:00|727|725.8|729|727.8|729.3|727.8|726.8|725.5|191
1634886600000|2021-10-22 07:10:00|729.3|728|728|726.8|730|728.5|728|726.8|134
1634886900000|2021-10-22 07:15:00|728.3|727|728|726.8|729|727.8|728|726.8|142
1634887200000|2021-10-22 07:20:00|728.3|727|729.3|728|729.3|728|728.3|727|151
1634887500000|2021-10-22 07:25:00|729.5|728.3|729.5|728.3|730.3|729|728.5|727.3|322
1634887800000|2021-10-22 07:30:00|729.8|728.5|729|727.8|730.3|729|729|727.8|226
1634888100000|2021-10-22 07:35:00|728.8|727.5|729.3|728|729.3|728|728.8|727.5|98
1634888400000|2021-10-22 07:40:00|729|727.8|728.8|727.5|729.3|728|728.5|727.3|72
1634888700000|2021-10-22 07:45:00|729|727.3|727.5|726.3|729|727.5|727.5|726.3|391
1634889000000|2021-10-22 07:50:00|727.8|726.5|729|727.8|729|727.8|727.5|726.5|237
1634889300000|2021-10-22 07:55:00|729.3|728|729.3|728|730.5|729.3|729|727.8|304
1634889600000|2021-10-22 08:00:00|729|727.8|731|729.8|731.3|730|729|727.8|353
1634889900000|2021-10-22 08:05:00|731.3|730|731.3|730|731.5|730.3|731|729.8|246
1634890200000|2021-10-22 08:10:00|731.5|730.3|731.3|730|731.5|730.3|730.8|729.5|118
1634890500000|2021-10-22 08:15:00|731.5|730.3|731.5|730.3|731.5|730.3|730.8|729.5|308
1634890800000|2021-10-22 08:20:00|731.3|730|730.3|728.8|731.5|730.3|729.3|728|160
1634891100000|2021-10-22 08:25:00|730.5|729|731|729.8|731.3|730|729.3|728|393
1634891400000|2021-10-22 08:30:00|730.8|729.5|731.3|730|731.5|730.3|730.3|729|402
1634891700000|2021-10-22 08:35:00|731|729.8|731.5|730|731.5|730.3|730.8|729.5|70
1634892000000|2021-10-22 08:40:00|731.3|730.3|731.3|730|731.5|730.3|731.3|729.8|164
1634892300000|2021-10-22 08:45:00|731|729.8|731.5|730.3|731.8|730.5|731|729.8|194
1634892600000|2021-10-22 08:50:00|731.8|730|732|730.5|732.3|731|731.5|730|108
1634892900000|2021-10-22 08:55:00|731.8|730.8|731.5|730.3|732|730.8|731.3|730|75
1634893200000|2021-10-22 09:00:00|731.8|730.5|731.5|730.3|731.8|730.5|731.3|730|141
1634893500000|2021-10-22 09:05:00|731.8|730.5|732.3|731|732.8|731.5|731.8|730.3|252
1634893800000|2021-10-22 09:10:00|732|730.8|732.3|731|732.5|731|731.8|730.5|218
1634894100000|2021-10-22 09:15:00|732.5|730.8|731.8|730.5|732.5|731.3|731.5|730.3|185
1634894400000|2021-10-22 09:20:00|732|730.8|732|730.8|732.5|731|731.8|730.5|960
1634894700000|2021-10-22 09:25:00|732.3|731|731.3|730|732.3|731|731.3|730|61
1634895000000|2021-10-22 09:30:00|731.5|730.3|729.3|728|731.8|730.5|729.3|727.8|403
1634895300000|2021-10-22 09:35:00|729|727.8|729|727.5|729.5|728.3|728.8|727.3|354
1634895600000|2021-10-22 09:40:00|728.8|727.8|730.5|729.3|730.5|729.3|728.8|727.8|196
1634895900000|2021-10-22 09:45:00|730.8|729.5|730.5|729.3|730.8|729.5|730.3|728.8|191
1634896200000|2021-10-22 09:50:00|730.8|729.5|731|729.8|731.3|730|730.8|729.5|151
1634896500000|2021-10-22 09:55:00|730.8|729.5|731|729.8|731.3|730|730.3|729|97
1634896800000|2021-10-22 10:00:00|731.3|729.5|731.3|730|731.3|730|730.8|729.5|36
1634897100000|2021-10-22 10:05:00|731.5|730.3|732|730.8|732|730.8|731.3|730|172
1634897400000|2021-10-22 10:10:00|731.8|730.5|731.8|730.3|732.3|731|731.8|730.3|91
1634897700000|2021-10-22 10:15:00|731.5|730.5|731|729.8|731.8|730.5|731|729.8|118
1634898000000|2021-10-22 10:20:00|730.8|729.5|730.5|729.3|730.8|729.8|729.8|728.5|310
1634898300000|2021-10-22 10:25:00|730.3|729|729.8|728.5|730.8|729.5|729.8|728.5|53
1634898600000|2021-10-22 10:30:00|729.5|728.3|730.3|729|730.5|729|729.5|728.3|113
1634898900000|2021-10-22 10:35:00|730.5|728.8|730.3|729|730.5|729.3|730|728.5|82
1634899200000|2021-10-22 10:40:00|730.5|729.3|730|728.8|730.5|729.3|729.3|728|42
1634899500000|2021-10-22 10:45:00|730.3|729|731|729.8|731.3|730|730|728.8|73
1634899800000|2021-10-22 10:50:00|731.3|730|731.8|730.5|732.3|730.8|731.3|730|79
1634900100000|2021-10-22 10:55:00|732|730.8|732.3|731|732.8|731.5|731.8|730.5|109
1634900400000|2021-10-22 11:00:00|732.5|730.8|733|731.8|733|731.8|732.3|730.8|60
1634900700000|2021-10-22 11:05:00|732.8|731.5|732.8|731.5|733.5|732.3|732.5|731.3|4212
1634901000000|2021-10-22 11:10:00|732.5|731.3|732.8|731.5|733.3|732|732.5|731.3|91
1634901300000|2021-10-22 11:15:00|733|731.8|734|732.8|734|732.8|732.8|731.5|66
1634901600000|2021-10-22 11:20:00|733.8|732.5|733.3|732|734|732.8|733.3|732|390
1634901900000|2021-10-22 11:25:00|733.5|732.3|733.8|732.5|734|732.5|733.3|732|69
1634902200000|2021-10-22 11:30:00|734|732.8|735.5|734.3|735.8|734.5|734|732.8|560
1634902500000|2021-10-22 11:35:00|735.8|734|734.8|733.5|735.8|734.5|734.5|733.3|153
1634902800000|2021-10-22 11:40:00|735|733.8|734.5|733.3|735.5|734|734.5|733.3|96
1634903100000|2021-10-22 11:45:00|734.8|733.5|734.8|733.5|735|733.8|734.5|733.3|52
1634903400000|2021-10-22 11:50:00|735|733.3|735.8|734.5|735.8|734.5|734.8|733.3|103
1634903700000|2021-10-22 11:55:00|736|734.3|735|733.8|736|734.5|735|733.8|155
1634904000000|2021-10-22 12:00:00|734.8|733.5|735.5|734.3|735.8|734.5|734.8|733.5|1288
1634904300000|2021-10-22 12:05:00|735.8|734.5|736|734.5|736.3|735|735.8|734.5|308
1634904600000|2021-10-22 12:10:00|735.8|734.8|735.8|734.5|736.5|735.3|735.8|734.5|44
1634904900000|2021-10-22 12:15:00|736|734.8|735.8|734.5|736.3|735|735.8|734.5|336
1634905200000|2021-10-22 12:20:00|736|734.3|735.3|734|736|734.3|735|733.8|141
1634905500000|2021-10-22 12:25:00|735.5|734.3|735.5|734.3|736|734.8|735.5|734.3|135
1634905800000|2021-10-22 12:30:00|735.8|734.5|735.3|733.8|736.3|735|734.8|733.5|1366
1634906100000|2021-10-22 12:35:00|735.5|734|735.5|734.3|735.5|734.3|735|733.8|107
1634906400000|2021-10-22 12:40:00|735.3|734|735.8|734.5|736|734.8|735.3|734|81
1634906700000|2021-10-22 12:45:00|735.5|734.3|735|733.8|735.5|734.5|735|733.8|37
1634907000000|2021-10-22 12:50:00|735.3|734|735|733.8|735.3|734|734.3|733|152
1634907300000|2021-10-22 12:55:00|735.3|734|735.5|734|735.5|734.3|734.8|733.5|140
1634907600000|2021-10-22 13:00:00|735.3|734.3|734.8|733.5|736|734.5|734.5|733.3|271
1634907900000|2021-10-22 13:05:00|735|733.8|733|731.8|735.3|734|733|731.5|6393
1634908200000|2021-10-22 13:10:00|732.8|731.5|733.8|732.5|736|734.8|732.8|731.3|1239
1634908500000|2021-10-22 13:15:00|734|732.8|735|733.8|735.8|734.5|734|732.5|274
1634908800000|2021-10-22 13:20:00|735.3|734|735.5|734.3|735.8|734.5|734.8|733.5|4268
1634909100000|2021-10-22 13:25:00|735.8|734.5|735.5|734.3|735.8|734.5|734.8|733.5|113
1634909400000|2021-10-22 13:30:00|735.8|734|737.3|736|737.3|736|735.3|734|703
1634909700000|2021-10-22 13:35:00|737|735.8|736.3|735|737.5|736.3|735.8|734.5|313
1634910000000|2021-10-22 13:40:00|736|734.8|736.8|735.5|737|735.8|735.8|734.5|170
1634910300000|2021-10-22 13:45:00|737|735.8|736.8|735.3|737.5|736.3|736.5|735.3|1056
1634910600000|2021-10-22 13:50:00|736.5|735.5|736.5|735.3|737.5|736.3|736.3|735|319
1634910900000|2021-10-22 13:55:00|736.8|735.5|735.5|734.3|737|735.8|735.5|734.3|320
1634911200000|2021-10-22 14:00:00|735.8|734.5|732|730.8|735.8|734.5|731.8|730.5|3677
1634911500000|2021-10-22 14:05:00|732.3|731|733.5|732.3|733.8|732.3|731.3|730|1667
1634911800000|2021-10-22 14:10:00|733.8|732.5|734.3|733|734.5|733.3|733.3|732|540
1634912100000|2021-10-22 14:15:00|734|732.8|733|731.5|734.3|733|732.3|730.8|1058
1634912400000|2021-10-22 14:20:00|733.3|731.8|731.8|730.5|733.5|732.3|731.8|730.3|271
1634912700000|2021-10-22 14:25:00|731.5|730.3|732.5|731.3|732.5|731.3|731.5|730.3|258
1634913000000|2021-10-22 14:30:00|732.8|731|732|730.8|732.8|731.5|731.8|730.5|187
1634913300000|2021-10-22 14:35:00|732.3|730.5|732|730.8|732.5|731.3|731.8|730.5|121
1634913600000|2021-10-22 14:40:00|731.8|730.5|732.3|731|732.5|731.3|731|729.8|309
1634913900000|2021-10-22 14:45:00|732.5|731.3|729.8|728.5|732.5|731.3|729.5|728.3|396
1634914200000|2021-10-22 14:50:00|730|728.8|728.3|727|730.8|729.5|728.3|727|963
1634914500000|2021-10-22 14:55:00|728.5|726.8|729|727.8|729.5|728.3|727.8|726.5|741
1634914800000|2021-10-22 15:00:00|728.8|727.5|731.3|730|731.8|730.3|728.8|727.5|455
1634915100000|2021-10-22 15:05:00|731.5|730.3|731|729.8|731.8|730.5|731|729.8|204
1634915400000|2021-10-22 15:10:00|730.8|729.5|729.8|728.3|730.8|729.5|729.3|728|355
1634915700000|2021-10-22 15:15:00|730|728.5|730.8|729.5|731.3|729.8|729.8|728.5|544
1634916000000|2021-10-22 15:20:00|731|729.8|732.3|731|733|731.8|730.8|729.5|4315
1634916300000|2021-10-22 15:25:00|732.5|731.3|732.8|731.5|733|731.8|731.8|730.5|2532
1634916600000|2021-10-22 15:30:00|733|731.8|731|729.8|733|731.8|731|729.8|2234
1634916900000|2021-10-22 15:35:00|730.8|729.5|729.8|728.5|731.3|729.8|729.8|728.5|228
1634917200000|2021-10-22 15:40:00|729.5|728.3|729|727.8|730|728.8|728.8|727.5|467
1634917500000|2021-10-22 15:45:00|728.8|727.5|728.5|727|728.8|727.5|728|726.8|400
1634917800000|2021-10-22 15:50:00|728.3|727.3|729|727.8|729.3|728|728|726.8|293
1634918100000|2021-10-22 15:55:00|729.3|728|730.8|729.3|730.8|729.5|729.3|727.8|133
1634918400000|2021-10-22 16:00:00|730.5|729.5|731.5|730.3|731.8|730.3|730.5|729.3|119
1634918700000|2021-10-22 16:05:00|731.3|730|731.5|730.3|731.5|730.3|730.5|729.3|212
1634919000000|2021-10-22 16:10:00|731.8|730.5|732.3|731|733|731.5|731.8|730.5|147
1634919300000|2021-10-22 16:15:00|732|730.8|732.3|731|733|731.8|731.8|730.5|120
1634919600000|2021-10-22 16:20:00|732|730.8|731.8|730.3|732.5|731.3|731.5|730.3|137
1634919900000|2021-10-22 16:25:00|732|730.5|731.3|730|732|730.8|731|729.8|87
1634920200000|2021-10-22 16:30:00|731|729.8|731.8|730.3|731.8|730.5|731|729.8|142
1634920500000|2021-10-22 16:35:00|731.5|730.5|732.3|731|732.5|731.3|731.5|730.5|78
1634920800000|2021-10-22 16:40:00|732.5|731.3|732.8|731.5|733.5|732.3|732.3|730.8|173
1634921100000|2021-10-22 16:45:00|733|731.8|733|731.8|733.3|732|732.5|731.3|145
1634921400000|2021-10-22 16:50:00|733.3|731.5|732.8|731.5|733.3|731.5|732.3|731|76
1634921700000|2021-10-22 16:55:00|733|731.8|732.5|731.3|733|731.8|732.3|731|108
1634922000000|2021-10-22 17:00:00|732.8|731.5|732.5|731.3|733|731.8|732.5|731|69
1634922300000|2021-10-22 17:05:00|732.8|731.5|733.5|732.3|733.5|732.3|732.5|731.3|307
1634922600000|2021-10-22 17:10:00|733.3|732|733.3|731.8|733.5|732.3|732.8|731.5|69
1634922900000|2021-10-22 17:15:00|733|732|732.5|731.3|733.3|732|732.5|731.3|179
1634923200000|2021-10-22 17:20:00|732.8|731.5|732.3|731|733|731.8|731.8|730.5|32
1634923500000|2021-10-22 17:25:00|732.5|731.3|732.3|730.8|732.5|731.3|731.8|730.5|81
1634923800000|2021-10-22 17:30:00|732.5|731|732|730.8|732.5|731.3|731.8|730.3|82
1634924100000|2021-10-22 17:35:00|731.8|730.5|731.5|730.3|731.8|730.5|731.3|730|109
1634924400000|2021-10-22 17:40:00|731.3|730|731.5|730.3|731.5|730.3|731.3|729.8|64
1634924700000|2021-10-22 17:45:00|731.3|730|731.8|730.5|732|730.5|731.3|730|39
1634925000000|2021-10-22 17:50:00|732|730.8|732|730.8|732.3|731|731.8|730.5|41
1634925300000|2021-10-22 17:55:00|731.8|730.5|731|729.5|732|730.8|730.5|729.3|58
1634925600000|2021-10-22 18:00:00|730.8|729.3|731.3|730|731.8|730.5|730.3|729|111
1634925900000|2021-10-22 18:05:00|731.5|730.3|730.8|729.5|731.5|730.3|730.8|729.3|102
1634926200000|2021-10-22 18:10:00|731|729.8|731.3|730|731.5|730.3|730.5|729.3|76
1634926500000|2021-10-22 18:15:00|731|729.8|730.8|729.5|731.3|730|730.5|729|254
1634926800000|2021-10-22 18:20:00|730.5|729.3|730.5|729.3|730.8|729.5|730.3|729|62
1634927100000|2021-10-22 18:25:00|730.8|729.5|732.3|731|732.3|731|730.5|729.3|341
1634927400000|2021-10-22 18:30:00|732|730.8|732.5|731.3|732.8|731.5|731.8|730.5|124
1634927700000|2021-10-22 18:35:00|732.8|731.5|732.8|731.3|733|731.8|732.5|731.3|66
1634928000000|2021-10-22 18:40:00|732.5|731|732.3|731|732.5|731.3|732.3|731|10
1634928300000|2021-10-22 18:45:00|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|71
1634928600000|2021-10-22 18:50:00|732.5|731.3|733|731.8|733|731.8|732.5|731.3|20
1634928900000|2021-10-22 18:55:00|732.8|731.5|733.3|732|733.3|732|732.8|731.5|19
1634929200000|2021-10-22 19:00:00|733|731.8|733.3|732|733.3|732|733|731.8|41
1634929500000|2021-10-22 19:05:00|733|731.8|733.3|732|733.3|732|733|731.8|48
1634929800000|2021-10-22 19:10:00|733|731.8|732.8|731.5|733|731.8|732.8|731.5|17
1634930100000|2021-10-22 19:15:00|733|731.8|733|731.8|733.3|732|733|731.5|149
1634930400000|2021-10-22 19:20:00|733.3|731.5|732.8|731.5|733.3|731.8|732.8|731.5|17
1634930700000|2021-10-22 19:25:00|733|731.8|733.3|732|733.3|732|732.8|731.5|29
1634931000000|2021-10-22 19:30:00|733.5|731.8|733.3|732|733.5|732|733.3|731.8|46
1634931300000|2021-10-22 19:35:00|733|731.8|733.3|732|733.3|732|733|731.8|33
1634931600000|2021-10-22 19:40:00|733.5|731.8|733.5|732|733.5|732.3|733.3|731.8|40
1634931900000|2021-10-22 19:45:00|733.3|732.3|733.5|732|733.5|732.3|733|731.8|48
1634932200000|2021-10-22 19:50:00|733.3|732.3|734|732.8|734|732.8|733.3|732.3|20
1634932500000|2021-10-22 19:55:00|733.8|732.5|734.3|733|734.5|733|733.8|732.5|19
1634932800000|2021-10-22 20:00:00|734|732.8|734.3|733|734.3|733|734|732.8|13
1634933100000|2021-10-22 20:05:00|734|732.8|734|732.8|734.3|733|734|732.8|9
1634933400000|2021-10-22 20:10:00|734.3|733|734.5|733|734.5|733.3|734.3|733|8
1634933700000|2021-10-22 20:15:00|734.3|733.3|734.3|733|734.5|733.3|734.3|733|1
1634934000000|2021-10-22 20:20:00|734.5|733.3|734.8|733.3|734.8|733.3|734.3|733.3|8
1634934300000|2021-10-22 20:25:00|734.5|733.5|734.8|733.3|734.8|733.5|734.5|733.3|2
1634934600000|2021-10-22 20:30:00|734.5|733|734.3|733|734.8|733|734.3|733|27
1634934900000|2021-10-22 20:35:00|734.5||734.3||734.5||734.3||5
1634935200000|2021-10-22 20:40:00|734.5|732.8|734.3|733|734.5|733|734.3|732.8|15
1634935500000|2021-10-22 20:45:00|734.5|732.8|733.8|732.5|734.5|733|733.8|732.3|39
1634935800000|2021-10-22 20:50:00|734|732.8|733.8|732.5|734.3|733|733.8|732.5|11
1634936100000|2021-10-22 20:55:00|733.5|732.3|733.5|731.8|733.5|732.5|733.3|731.5|11
1635123600000|2021-10-25 01:00:00|733.8|732.5|735.3|734|735.5|734|733.5|732.5|49
1635123900000|2021-10-25 01:05:00|735.5|734.3|735.3|733.8|735.8|734.5|734.8|733.3|54
1635124200000|2021-10-25 01:10:00|735.5|734|735.8|734.3|735.8|734.3|735|733.8|6
1635124500000|2021-10-25 01:15:00|735.5|734|735.8|734.3|736|734.8|735.3|734|14
1635124800000|2021-10-25 01:20:00|735.5|734.5|736.5|735|736.5|735.3|735.5|734.3|168
1635125100000|2021-10-25 01:25:00|736.3|735.3|735.5|734.3|736.5|735.3|735.5|734.3|13
1635125400000|2021-10-25 01:30:00|735.8|734|735.8|734.5|735.8|734.5|735.3|733.8|0
1635125700000|2021-10-25 01:35:00|736|734.3|736|734.5|736.3|735|735.8|734.3|5
1635126000000|2021-10-25 01:40:00|735.8|734.3|736.3|735|736.3|735|735.8|734.3|5
1635126300000|2021-10-25 01:45:00|736.5|734.8|736.8|735.3|737|735.8|736.3|734.8|132
1635126600000|2021-10-25 01:50:00|736.5|735|736|734.5|736.8|735.3|735.8|734.5|33
1635126900000|2021-10-25 01:55:00|735.8|734.3|737.5|736|737.5|736|735.8|734.3|26
1635127200000|2021-10-25 02:00:00|737.3|735.8|737.3|735.8|737.3|736|736.8|735.3|2
1635127500000|2021-10-25 02:05:00|737|736|737.3|736|737.3|736|737|735.5|0
1635127800000|2021-10-25 02:10:00|737.5|735.8|738|736.8|738.3|737|737.3|735.8|157
1635128100000|2021-10-25 02:15:00|737.8|736.5|737.5|736|737.8|736.5|737.3|736|3
1635128400000|2021-10-25 02:20:00|737.3|735.8|738|736.8|738|736.8|736.8|735.5|89
1635128700000|2021-10-25 02:25:00|737.8|736.5|737.5|736|737.8|736.5|737.3|736|12
1635129000000|2021-10-25 02:30:00|737.8|736.3|738|736.5|738|736.5|737|735.8|4
1635129300000|2021-10-25 02:35:00|738.3|736.8|738|736.8|738.3|737|738|736.5|1
1635129600000|2021-10-25 02:40:00|738.3|737|738.3|736.8|738.3|737|737.8|736.5|7
1635129900000|2021-10-25 02:45:00|738|737|738.3|737|738.3|737|737.8|736.5|12
1635130200000|2021-10-25 02:50:00|738.5|736.8|739|737.5|739|737.8|738.3|736.8|23
1635130500000|2021-10-25 02:55:00|738.8|737.8|738.3|737|738.8|737.8|738|736.5|7
1635130800000|2021-10-25 03:00:00|738.5|737.3|737.8|736.3|738.8|737.3|737.5|736.3|9
1635131100000|2021-10-25 03:05:00|737.5|736|737.5|736.3|738|736.8|737.3|736|4
1635131400000|2021-10-25 03:10:00|737.8|736.5|737.5|736.3|738.3|736.8|737.5|736|16
1635131700000|2021-10-25 03:15:00|737.8|736.5|737.5|736.3|738.3|736.8|737.5|736|1
1635132000000|2021-10-25 03:20:00|737.8|736|738|736.5|738|736.5|737.5|736|5
1635132300000|2021-10-25 03:25:00|737.8|736.3|737.8|736.5|738.3|736.8|737.5|736.3|2
1635132600000|2021-10-25 03:30:00|737.5|736.3|738|736.5|738|736.5|737.3|736|1
1635132900000|2021-10-25 03:35:00|737.8|736.3|737.8|736.5|738|736.5|737.8|736.3|1
1635133200000|2021-10-25 03:40:00|737.5|736.3|737.5|736.3|738|736.5|737.3|736|4
1635133500000|2021-10-25 03:45:00|737.8|736|737.3|736|737.8|736.3|737.3|736|0
1635133800000|2021-10-25 03:50:00|737|735.8|737|735.8|737.5|736|737|735.8|0
1635134100000|2021-10-25 03:55:00|736.8|735.5|736.5|735|736.8|735.5|736.5|735|1
1635134400000|2021-10-25 04:00:00|736.8|735.5|736.8|735.3|737|735.5|736.5|735.3|25
1635134700000|2021-10-25 04:05:00|736.5|735.5|737|735.5|737|735.5|736.5|735.5|4
1635135000000|2021-10-25 04:10:00|737.3|735.8|737.3|735.8|737.5|736|737|735.8|1
1635135300000|2021-10-25 04:15:00|737|735.5|737|735.5|737|735.5|736.8|735.5|1
1635135600000|2021-10-25 04:20:00|736.8|735.8|737.3|735.8|737.3|735.8|736.8|735.8|0
1635135900000|2021-10-25 04:25:00|737|735.5|736.8|735.5|737|735.5|736.8|735.5|0
1635136200000|2021-10-25 04:30:00|737|735.3|736.8|735.5|737|735.5|736.8|735.3|1
1635136500000|2021-10-25 04:35:00|737|736|737.3|735.8|737.3|736|736.8|735.8|2
1635136800000|2021-10-25 04:40:00|737|735.5|737|735.5|737.3|735.5|736.8|735.5|4
1635137100000|2021-10-25 04:45:00|736.8|735.3|737|735.5|737|735.5|736.5|735.3|1
1635137400000|2021-10-25 04:50:00|737.3|735.8|737.3|736|737.5|736.3|737.3|735.8|0
1635137700000|2021-10-25 04:55:00|737.5|736.3|737.5|736|737.8|736.3|737.3|736|5
1635138000000|2021-10-25 05:00:00|737.3|735.8|736.8|735.3|737.3|736|736.8|735.3|0
1635138300000|2021-10-25 05:05:00|736.5|735.5|736.8|735.5|737|735.5|736.5|735.5|24
1635138600000|2021-10-25 05:10:00|736.5|735.3|736.8|735.3|736.8|735.3|736.5|735.3|1
1635138900000|2021-10-25 05:15:00|736.5|735|736.8|735.3|736.8|735.5|736.5|735|4
1635139200000|2021-10-25 05:20:00|737|735.5|736.3|735|737|735.8|736.3|735|102
1635139500000|2021-10-25 05:25:00|736.5||736.5||736.5||736.3||2
1635139800000|2021-10-25 05:30:00|736.3|734.8|736.5|735|736.8|735.3|735.8|734.5|18
1635140100000|2021-10-25 05:35:00|736.3|735.3|736.8|735.5|737|735.8|736.3|734.8|2
1635140400000|2021-10-25 05:40:00|737|735.8|737|735.5|737.3|735.8|736.8|735.3|5
1635140700000|2021-10-25 05:45:00|736.8|735.8|736.8|735.5|737.3|735.8|736.8|735.3|3
1635141000000|2021-10-25 05:50:00|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735|9
1635141300000|2021-10-25 05:55:00|736.5|735|736.5|735.3|736.8|735.3|736.3|735|2
1635141600000|2021-10-25 06:00:00|736.8|735.5|736.8|735.3|737|735.5|736.5|735|13
1635141900000|2021-10-25 06:05:00|736.5|735.5|737.3|736|737.5|736|736.5|735|13
1635142200000|2021-10-25 06:10:00|737|735.8|737|735.8|737.3|736|737|735.5|9
1635142500000|2021-10-25 06:15:00|737.3|735.5|736|734.5|737.3|735.8|736|734.5|19
1635142800000|2021-10-25 06:20:00|736.3|734.8|736|734.8|736.3|735|736|734.5|18
1635143100000|2021-10-25 06:25:00|736.3|734.5|736|734.8|736.3|734.8|735.8|734.5|9
1635143400000|2021-10-25 06:30:00|735.8|734.5|735.8|734.5|736|734.8|735.8|734.3|91
1635143700000|2021-10-25 06:35:00|736|734.3|735.5|734|736|734.8|735.3|733.8|81
1635144000000|2021-10-25 06:40:00|735.3|734.3|735.3|734|735.5|734.3|734.8|733.5|6
1635144300000|2021-10-25 06:45:00|735|733.8|735|733.8|735.5|734.3|735|733.5|14
1635144600000|2021-10-25 06:50:00|734.8|733.5|735.3|734|735.5|734|734.5|733.3|42
1635144900000|2021-10-25 06:55:00|735|733.8|735.3|734|735.5|734|735|733.8|28
1635145200000|2021-10-25 07:00:00|735|733.8|735.3|734|736|734.5|734.8|733.5|95
1635145500000|2021-10-25 07:05:00|735|733.8|735.8|734.5|736.3|735|735|733.8|47
1635145800000|2021-10-25 07:10:00|735.5|734.3|736|734.8|736.3|735|735|733.8|53
1635146100000|2021-10-25 07:15:00|735.8|734.5|737.5|736.3|737.5|736.3|735.8|734.5|2476
1635146400000|2021-10-25 07:20:00|737.3|736|738|736.8|738|736.8|737.3|736|37
1635146700000|2021-10-25 07:25:00|738.3|737|738.8|737.5|739|737.8|738.3|737|107
1635147000000|2021-10-25 07:30:00|739|737.8|738.5|737.3|739|737.8|738.5|737.3|222
1635147300000|2021-10-25 07:35:00|738.8|737.5|738|736.8|739.3|738|737.8|736.5|50
1635147600000|2021-10-25 07:40:00|737.8|736.5|737.8|736.5|738|736.8|737.5|736.3|68
1635147900000|2021-10-25 07:45:00|737.5|736.3|737.5|736.3|738|736.8|737.5|736.3|141
1635148200000|2021-10-25 07:50:00|737.8|736.5|737.8|736.5|738.8|737.5|737.5|736.3|56
1635148500000|2021-10-25 07:55:00|738|736.8|738.5|737.3|738.8|737.3|737.8|736.3|152
1635148800000|2021-10-25 08:00:00|738.3|737|738.8|737.5|739|737.8|738.3|737|173
1635149100000|2021-10-25 08:05:00|738.5|737.3|738.5|737.3|739.3|738|738.5|737.3|191
1635149400000|2021-10-25 08:10:00|738.8|737|738.3|737|738.8|737.3|738|736.8|151
1635149700000|2021-10-25 08:15:00|738.5|737.3|738|736.8|738.8|737.5|737.8|736.5|91
1635150000000|2021-10-25 08:20:00|738.3|737|738.5|737.3|738.5|737.3|737.8|736.5|151
1635150300000|2021-10-25 08:25:00|738.3|737|737.8|736.5|738.3|737.3|737.5|736.3|391
1635150600000|2021-10-25 08:30:00|738|736.8|737.3|736|738|736.8|736.8|735.5|510
1635150900000|2021-10-25 08:35:00|737|735.8|737.8|736.3|738.3|737|737|735.8|148
1635151200000|2021-10-25 08:40:00|737.5|736|737.8|736.5|738|736.5|737|735.8|53
1635151500000|2021-10-25 08:45:00|738|736.8|738.8|737.5|739|737.8|738|736.8|40
1635151800000|2021-10-25 08:50:00|738.5|737.3|738.8|737.5|739|737.8|738.3|737|54
1635152100000|2021-10-25 08:55:00|739|737.8|739.3|738|739.5|738.3|739|737.8|109
1635152400000|2021-10-25 09:00:00|739.5|738.3|738.5|737.3|739.5|738.3|738.5|737.3|91
1635152700000|2021-10-25 09:05:00|738.8|737|739|737.5|739|737.5|738.3|737|105
1635153000000|2021-10-25 09:10:00|738.8|737.8|738.8|737.5|739|737.8|738.8|737.5|42
1635153300000|2021-10-25 09:15:00|738.5|737.3|736.8|735.5|738.5|737.3|736.8|735.5|1130
1635153600000|2021-10-25 09:20:00|737|735.8|735.3|734|737|735.8|735.3|734|565
1635153900000|2021-10-25 09:25:00|735.5|734.3|735.3|734|735.8|734.5|735.3|734|120
1635154200000|2021-10-25 09:30:00|735|733.8|735.8|734.5|735.8|734.5|734.5|733.3|112
1635154500000|2021-10-25 09:35:00|736|734.8|735.5|734|736.3|735|735.5|734|117
1635154800000|2021-10-25 09:40:00|735.3|734.3|735.5|734.3|735.8|734.5|735.3|734|76
1635155100000|2021-10-25 09:45:00|735.8|734.5|735.3|734|735.8|734.5|735.3|734|101
1635155400000|2021-10-25 09:50:00|735.5|734.3|735.5|734.3|735.8|734.5|735.3|734|74
1635155700000|2021-10-25 09:55:00|735.8|734.5|736.3|735|736.5|735.3|735.8|734.5|47
1635156000000|2021-10-25 10:00:00|736|734.8|736|734.8|736.3|735|735.8|734.5|67
1635156300000|2021-10-25 10:05:00|736.3|735|737.3|736|737.5|736.3|736.3|735|203
1635156600000|2021-10-25 10:10:00|737.5|736.3|737|735.8|737.5|736.3|737|735.8|128
1635156900000|2021-10-25 10:15:00|737.3|736|737.5|736|737.8|736.5|737.3|736|115
1635157200000|2021-10-25 10:20:00|737.3|736.3|737.5|736.3|737.5|736.3|737.3|736|26
1635157500000|2021-10-25 10:25:00|737.3|736|736.5|735.3|737.5|736.3|736.5|735.3|18
1635157800000|2021-10-25 10:30:00|736.8|735.5|736.3|735|737|735.5|736|734.8|40
1635158100000|2021-10-25 10:35:00|736|734.8|736.8|735.3|737|735.8|736|734.8|691
1635158400000|2021-10-25 10:40:00|737|735.5|737.3|735.8|737.3|736|736.8|735.3|43
1635158700000|2021-10-25 10:45:00|737|736|736.5|735.3|737.3|736|736.3|735|161
1635159000000|2021-10-25 10:50:00|736.8|735.5|736.8|735.5|736.8|735.5|736.3|735|67
1635159300000|2021-10-25 10:55:00|736.5|735.3|736.3|735|736.8|735.5|736.3|735|34
1635159600000|2021-10-25 11:00:00|736.5|735.3|736.8|735.5|737|735.5|736|734.8|43
1635159900000|2021-10-25 11:05:00|736.5|735.3|737.5|736.3|737.5|736.3|736.5|735.3|52
1635160200000|2021-10-25 11:10:00|737.3|736|737|735.8|737.3|736.3|737|735.8|20
1635160500000|2021-10-25 11:15:00|737.3|736|737.5|736.3|737.5|736.3|737.3|736|5
1635160800000|2021-10-25 11:20:00|737.3|736|737.5|736.3|737.8|736.5|737.3|736|90
1635161100000|2021-10-25 11:25:00|737.8|736.5|737.8|736.5|738|736.8|737.5|736.3|31
1635161400000|2021-10-25 11:30:00|738|736.8|738.5|737.3|738.5|737.3|737.8|736.5|121
1635161700000|2021-10-25 11:35:00|738.8|737.5|738.8|737.5|739|737.5|738.5|737.3|287
1635162000000|2021-10-25 11:40:00|738.5|737.3|739|737.8|739|737.8|738.5|737.3|162
1635162300000|2021-10-25 11:45:00|739.3|738|740.3|739|740.3|739|739.3|737.8|760
1635162600000|2021-10-25 11:50:00|740|738.8|740|738.8|740.3|739|740|738.8|166
1635162900000|2021-10-25 11:55:00|740.3|739|740|738.8|740.3|739|740|738.5|43
1635163200000|2021-10-25 12:00:00|740.3|739|740.8|739.5|740.8|739.5|740|738.8|144
1635163500000|2021-10-25 12:05:00|741|739.3|741|739.8|741.3|740|740.5|739.3|137
1635163800000|2021-10-25 12:10:00|741.3|740|741.3|739.8|741.3|740|740.5|739.3|538
1635164100000|2021-10-25 12:15:00|740.8|740|741.8|740.5|741.8|740.5|740.8|739.5|280
1635164400000|2021-10-25 12:20:00|741.5|740.3|742.3|741|742.3|741|741.5|740.3|68
1635164700000|2021-10-25 12:25:00|742|740.8|742|740.8|742.3|741|741.8|740.5|2012
1635165000000|2021-10-25 12:30:00|742.3|740.5|740.8|739.5|742.3|741|740.8|739.5|336
1635165300000|2021-10-25 12:35:00|740.5|739.3|740|738.5|741|739.8|739.8|738.5|132
1635165600000|2021-10-25 12:40:00|740.3|738.8|740.3|739|740.8|739.3|739.8|738.5|74
1635165900000|2021-10-25 12:45:00|740.5|739.3|741|739.8|741|739.8|740.3|739|46
1635166200000|2021-10-25 12:50:00|741.3|740|741|739.8|741.5|740.3|741|739.8|29
1635166500000|2021-10-25 12:55:00|741.3|740|742|740.8|742|740.8|741|739.8|130
1635166800000|2021-10-25 13:00:00|741.8|740.5|741.8|740.5|742.3|741|741|739.8|226
1635167100000|2021-10-25 13:05:00|741.5|740.3|740.8|739.3|742|740.8|740.5|739|177
1635167400000|2021-10-25 13:10:00|740.5|739.5|740.5|739.3|741.3|740|740|738.5|180
1635167700000|2021-10-25 13:15:00|740.8|739.5|740.5|739.3|741|739.8|740|738.8|502
1635168000000|2021-10-25 13:20:00|740.8|739.5|741.3|740|741.5|740.3|740.5|739.3|269
1635168300000|2021-10-25 13:25:00|741|739.8|740.8|739.3|741.3|740|740.5|739.3|82
1635168600000|2021-10-25 13:30:00|740.5|739.5|740.8|739.5|741.3|740|739.8|738.5|117
1635168900000|2021-10-25 13:35:00|741|739.8|741|739.5|742.8|741.5|740.8|739.5|401
1635169200000|2021-10-25 13:40:00|740.8|739.3|739.8|738.5|740.8|739.5|739.8|738.3|175
1635169500000|2021-10-25 13:45:00|740|738.8|739|737.8|740.3|739|738.5|737.3|1058
1635169800000|2021-10-25 13:50:00|738.8|737.5|741.5|740.3|742|740.8|738.8|737.5|600
1635170100000|2021-10-25 13:55:00|741.8|740.5|742.8|741.3|743|741.8|741.5|740.3|349
1635170400000|2021-10-25 14:00:00|742.5|741.5|743|741.8|743.5|742.3|742|740.8|344
1635170700000|2021-10-25 14:05:00|743.3|742|743.8|742.5|744.8|743.5|743|741.8|355
1635171000000|2021-10-25 14:10:00|743.5|742.3|743|741.8|744.8|743.5|743|741.8|240
1635171300000|2021-10-25 14:15:00|743.3|742|743|741.8|744.3|743|742.8|741.5|81
1635171600000|2021-10-25 14:20:00|742.8|741.5|742.3|741|743|741.8|742.3|741|376
1635171900000|2021-10-25 14:25:00|742|740.8|742|740.5|742.5|741|741.5|740.3|197
1635172200000|2021-10-25 14:30:00|741.8|740.8|742.5|741.3|742.5|741.3|741|739.8|2004
1635172500000|2021-10-25 14:35:00|742.8|741|742.5|741.3|743.3|741.8|742|740.8|224
1635172800000|2021-10-25 14:40:00|742.3|741|741.3|740|742.5|741.3|741.3|739.8|191
1635173100000|2021-10-25 14:45:00|741|739.8|741.8|740.5|742.3|741|741|739.8|293
1635173400000|2021-10-25 14:50:00|742|740.3|742.3|740.8|742.3|741|741.3|740|74
1635173700000|2021-10-25 14:55:00|742|741|743|741.8|743|741.8|742|740.8|70
1635174000000|2021-10-25 15:00:00|742.8|741.5|742.3|741|743|741.8|742.3|741|450
1635174300000|2021-10-25 15:05:00|742|740.8|742|740.8|742.8|741.3|741.5|740.3|462
1635174600000|2021-10-25 15:10:00|742.3|741|743.5|742.3|743.8|742.5|742|740.8|502
1635174900000|2021-10-25 15:15:00|743.8|742.5|744.5|743.3|744.5|743.3|743.5|742.3|483
1635175200000|2021-10-25 15:20:00|744.8|743.5|744.8|743.5|745.3|744|744.3|743|442
1635175500000|2021-10-25 15:25:00|744.5|743.3|744.5|743.3|745.3|744|744.5|743.3|1456
1635175800000|2021-10-25 15:30:00|744.3|743|744|742.8|744.8|743.5|743.5|742.3|1356
1635176100000|2021-10-25 15:35:00|743.8|742.5|743.3|742|744|742.8|743.3|742|74
1635176400000|2021-10-25 15:40:00|743.5|741.8|743.3|742|743.8|742.5|742.8|741.5|125
1635176700000|2021-10-25 15:45:00|743.5|741.8|743|741.8|743.8|742.5|743|741.8|146
1635177000000|2021-10-25 15:50:00|742.8|741.5|741.8|740.5|743.3|742|741.3|740|2837
1635177300000|2021-10-25 15:55:00|742|740.8|741.5|740.3|742.3|741|741.3|740|346
1635177600000|2021-10-25 16:00:00|741.3|740|741.3|740|741.8|740.3|740.8|739.5|110
1635177900000|2021-10-25 16:05:00|741|739.8|740.5|739.3|741.3|740|740.3|739|130
1635178200000|2021-10-25 16:10:00|740.8|739.8|739.8|738.5|741.3|740|739.8|738.5|697
1635178500000|2021-10-25 16:15:00|740|738.8|741.3|740|741.3|740|739.8|738.5|278
1635178800000|2021-10-25 16:20:00|741|739.8|740.8|739.5|741|740|740.3|739|81
1635179100000|2021-10-25 16:25:00|740.5|739.3|739.5|738.3|740.8|739.5|739.3|738|158
1635179400000|2021-10-25 16:30:00|739.8|738.5|739.5|738.3|740|738.8|739.3|738|174
1635179700000|2021-10-25 16:35:00|739.3|738|739.3|738|739.5|738.3|738.8|737.5|72
1635180000000|2021-10-25 16:40:00|739.5|738.3|739.8|738.5|740.5|739|739.5|738|88
1635180300000|2021-10-25 16:45:00|739.5|738.3|739.8|738.5|740.5|739.3|739.3|738|287
1635180600000|2021-10-25 16:50:00|739.5|738.3|739.8|738.5|739.8|738.5|739|737.8|115
1635180900000|2021-10-25 16:55:00|739.5|738.3|738.3|737|739.5|738.3|738.3|737|164
1635181200000|2021-10-25 17:00:00|738.5|737.3|738.3|737|738.8|737.5|738|736.8|133
1635181500000|2021-10-25 17:05:00|738|736.8|740.3|739|740.3|739|737.8|736.5|122
1635181800000|2021-10-25 17:10:00|740|738.8|740.5|739.3|740.8|739.5|739.8|738.3|168
1635182100000|2021-10-25 17:15:00|740.8|739|741.3|740|741.3|740|740.3|739|121
1635182400000|2021-10-25 17:20:00|741|739.8|741.3|740|741.8|740.3|741|739.8|99
1635182700000|2021-10-25 17:25:00|741|739.8|741|739.8|741.5|740.3|740.8|739.5|114
1635183000000|2021-10-25 17:30:00|741.3|739.5|740.8|739.5|741.5|740.3|740.8|739.5|398
1635183300000|2021-10-25 17:35:00|741|739.8|740.8|739.5|741|739.8|740.5|739|18
1635183600000|2021-10-25 17:40:00|741|739.8|740.8|739.5|741|739.8|740.5|739.3|44
1635183900000|2021-10-25 17:45:00|741|739.3|741.5|740.3|742|740.8|740.8|739.3|209
1635184200000|2021-10-25 17:50:00|741.8|740.5|741.8|740.5|742.3|741|741.5|740.3|168
1635184500000|2021-10-25 17:55:00|742|740.3|741.8|740.5|742|740.8|741.5|740.3|45
1635184800000|2021-10-25 18:00:00|742|740.8|742|740.8|742.3|741|741.5|740.3|21
1635185100000|2021-10-25 18:05:00|741.8|740.5|740.5|739.3|742|740.8|740.5|739.3|29
1635185400000|2021-10-25 18:10:00|740.8|739.5|740.3|739|740.8|739.5|739.3|738|56
1635185700000|2021-10-25 18:15:00|740.5|739.3|739.8|738.5|740.5|739.3|739.3|737.8|49
1635186000000|2021-10-25 18:20:00|740|738.8|740.8|739.5|741|739.8|739.8|738.5|135
1635186300000|2021-10-25 18:25:00|740.5|739.3|741|739.8|741.3|740|740|738.8|131
1635186600000|2021-10-25 18:30:00|740.8|739.5|739|737.5|740.8|739.5|738.8|737.5|112
1635186900000|2021-10-25 18:35:00|738.8|737.8|739.3|738|739.5|738.3|738.5|737.3|123
1635187200000|2021-10-25 18:40:00|739|737.8|739.3|737.8|739.5|738|739|737.8|52
1635187500000|2021-10-25 18:45:00|739|738|739|737.8|739.5|738|739|737.8|76
1635187800000|2021-10-25 18:50:00|739.3|738|739.3|738|739.5|738.3|739|737.8|4
1635188100000|2021-10-25 18:55:00|739.5|738.3|739.8|738.5|739.8|738.5|739.3|738.3|6
1635188400000|2021-10-25 19:00:00|740|738.8|740|738.8|740|738.8|739.8|738.8|11
1635188700000|2021-10-25 19:05:00|740.3|739|740|738.8|740.3|739|740|738.8|8
1635189000000|2021-10-25 19:10:00|739.8|738.5|740|738.8|740|738.8|739.5|738.3|1
1635189300000|2021-10-25 19:15:00|739.8|738.5|740|738.5|740.3|739|739.8|738.5|4
1635189600000|2021-10-25 19:20:00|739.8|738.3|739.8|738.5|740|738.5|739.8|738.3|3
1635189900000|2021-10-25 19:25:00|740|738.8|740|738.8|740.3|738.8|739.8|738.5|0
1635190200000|2021-10-25 19:30:00|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|1
1635190500000|2021-10-25 19:35:00|739.8|738|739.3|738|739.8|738|739|737.8|65
1635190800000|2021-10-25 19:40:00|739|737.8|738.8|737.5|739.3|737.8|738.8|737.3|7
1635191100000|2021-10-25 19:45:00|739|737.8|739.3|738|739.3|738|739|737.8|17
1635191400000|2021-10-25 19:50:00|739.5|738.3|739.3|738|739.5|738.3|739.3|738|2
1635191700000|2021-10-25 19:55:00|739|737.8|739|737.8|739|737.8|738.8|737.5|20
1635192000000|2021-10-25 20:00:00|739.3|737.5|739.3|737.8|739.3|738|739|737.5|1
1635192300000|2021-10-25 20:05:00|739||739||739.3||739||0
1635192600000|2021-10-25 20:10:00|739.3|738|739.3|738|739.3|738|739|737.8|20
1635192900000|2021-10-25 20:15:00|739.5|738.3|739.5|738.3|739.8|738.3|739.3|738|13
1635193200000|2021-10-25 20:20:00|739.8|738.5|739.8|738.3|740|738.8|739.5|738.3|23
1635193500000|2021-10-25 20:25:00|739.5|738.5|740|738.8|740|738.8|739.5|738.3|12
1635193800000|2021-10-25 20:30:00|740.3|739|740|738.8|740.3|739|740|738.8|0
1635194100000|2021-10-25 20:35:00|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|2
1635194400000|2021-10-25 20:40:00|740|738.8|739.8|738.5|740|738.8|739.8|738.5|3
1635194700000|2021-10-25 20:45:00|740|738.3|740|738.5|740|738.5|739.5|738.3|60
1635195000000|2021-10-25 20:50:00|739.8|738.3|739.8|738.3|739.8|738.5|739.5|738.3|123
1635195300000|2021-10-25 20:55:00|739.5|738.5|740|738.5|740.3|738.8|739.5|738.3|19
1635195600000|2021-10-25 21:00:00|740.3|738.3|740|738|740.5|738.3|740|738|0
1635198300000|2021-10-25 21:45:00||737.8||737.8||737.8||737.8|0
1635198600000|2021-10-25 21:50:00|740.8||740.8||740.8||740.8||0
1635210000000|2021-10-26 01:00:00|740.3|738.8|741.3|739.8|741.3|739.8|739.5|738.3|1
1635210300000|2021-10-26 01:05:00|741|739.5|741.3|739.8|741.3|739.8|740.8|739.3|3
1635210600000|2021-10-26 01:10:00|741|740|740.8|739.5|741.5|740|740.8|739.3|12
1635210900000|2021-10-26 01:15:00|740.5|739.3|740.3|739|741|739.5|740.3|738.8|7
1635211200000|2021-10-26 01:20:00|740|738.8|739.8|738.5|740.3|739|739.8|738.3|29
1635211500000|2021-10-26 01:25:00|740|738.3|739.8|738.5|740|738.5|739.5|738.3|1
1635211800000|2021-10-26 01:30:00|739.5|738.3|738.8|737.3|739.8|738.5|738.5|737.3|15
1635212100000|2021-10-26 01:35:00|738.5|737.5|738.5|737|739|737.8|738.3|736.8|10
1635212400000|2021-10-26 01:40:00|738.8|737.3|737.5|736.3|738.8|737.3|737.5|736.3|50
1635212700000|2021-10-26 01:45:00|737.8|736|738.3|736.8|738.3|736.8|737.3|736|55
1635213000000|2021-10-26 01:50:00|738|737|738.3|736.8|738.8|737.3|738|736.8|16
1635213300000|2021-10-26 01:55:00|738.5|737|739|737.8|739.5|738|738.5|737|0
1635213600000|2021-10-26 02:00:00|739.3|737.5|738.5|737.3|739.3|737.8|738.5|737.3|10
1635213900000|2021-10-26 02:05:00|738.8|737.5|738.8|737.3|738.8|737.5|738.5|737|1
1635214200000|2021-10-26 02:10:00|739|737.5|739|737.8|739.3|738|738.5|737.3|1
1635214500000|2021-10-26 02:15:00|739.3|738|739.3|738|739.3|738|739|737.8|1
1635214800000|2021-10-26 02:20:00|739|737.8|739.5|738|739.5|738|739|737.8|0
1635215100000|2021-10-26 02:25:00|739.3|737.8|739|737.5|739.3|738|738.8|737.5|2
1635215400000|2021-10-26 02:30:00|738.8|737.8|740.3|738.8|740.3|739|738.8|737.5|5
1635215700000|2021-10-26 02:35:00|740.5|739|740|738.8|740.5|739|740|738.8|2
1635216000000|2021-10-26 02:40:00|739.8|738.5|740.3|738.8|740.3|738.8|739.3|738|5
1635216300000|2021-10-26 02:45:00|740.5|739|740.8|739.3|740.8|739.3|740.3|738.8|2
1635216600000|2021-10-26 02:50:00|741|739.5|741.3|739.8|741.3|740|741|739.5|1
1635216900000|2021-10-26 02:55:00|741.5|740|741.3|740|741.5|740|741.3|739.8|0
1635217200000|2021-10-26 03:00:00|741.5|739.8|741.5|740|741.5|740|741.3|739.8|1
1635217500000|2021-10-26 03:05:00|741.8|740.3|742.3|740.8|742.3|740.8|741.8|740|7
1635217800000|2021-10-26 03:10:00|742.5|741|742.3|741|742.8|741.3|742|740.5|0
1635218100000|2021-10-26 03:15:00|742|740.8|740.5|739|742|740.8|740.3|739|207
1635218400000|2021-10-26 03:20:00|740.8|739.3|740.5|739.3|740.8|739.3|740.3|739|4218
1635218700000|2021-10-26 03:25:00|740.3|739|740.5|739|740.8|739.5|740.3|739|58
1635219000000|2021-10-26 03:30:00|740.3||740.5||740.5||740.3||0
1635219300000|2021-10-26 03:35:00|||||||||3
1635219600000|2021-10-26 03:40:00||739.3||739||739.3||739|4
1635219900000|2021-10-26 03:45:00|740.3||740.5||740.5||740.3||7
1635220200000|2021-10-26 03:50:00|740.3||740.5||740.5||740.3||1
1635220500000|2021-10-26 03:55:00|740.3||740.5||740.5||740.3||2
1635220800000|2021-10-26 04:00:00|740.3|739.3|740.5|739|740.8|739.3|740.3|739|0
1635221100000|2021-10-26 04:05:00|740.8|739.3|740.5|739.3|740.8|739.3|740.5|739|0
1635221400000|2021-10-26 04:10:00|740.8|739|740.5|739|740.8|739.5|740.3|739|1
1635221700000|2021-10-26 04:15:00|740.8|739.3|740.5|739|740.8|739.3|740.5|739|0
1635222000000|2021-10-26 04:20:00|740.8|739.3|740.5|739|740.8|739.3|740.5|739|0
1635222300000|2021-10-26 04:25:00|740.8|739.3|740.8|739.5|741|739.5|740.8|739|3
1635222600000|2021-10-26 04:30:00|741|739.3|740.5|739.3|741|739.8|740.5|739.3|9
1635222900000|2021-10-26 04:35:00|740.8|739.5|740.8|739.3|740.8|739.5|740.8|739.3|0
1635223200000|2021-10-26 04:40:00|740.5|739.5|740.8|739.3|740.8|739.5|740.5|739.3|1
1635223500000|2021-10-26 04:45:00|741|739.5|741|739.5|741|739.5|740.8|739.5|1
1635223800000|2021-10-26 04:50:00|741.3|739.8|741|739.5|741.3|739.8|741|739.5|0
1635224100000|2021-10-26 04:55:00|741.3|739.8|741.3|739.8|741.3|739.8|741.3|739.8|3
1635224400000|2021-10-26 05:00:00|741|739.5|741|739.5|741.3|739.8|740.8|739.5|1
1635224700000|2021-10-26 05:05:00|740.8||741||741||740.8||0
1635225000000|2021-10-26 05:10:00|740.8||741||741||740.8||0
1635225300000|2021-10-26 05:15:00|740.8|739.3|740.3|738.8|741|739.3|740.3|738.8|66
1635225600000|2021-10-26 05:20:00|740.5|739|740.3|738.8|740.5|739|740.3|738.8|1
1635226200000|2021-10-26 05:30:00|740|738.5|739|737.8|740|738.5|739|737.8|3
1635226500000|2021-10-26 05:35:00|738.8|737.5|739|737.5|739|737.8|738.8|737.5|2
1635226800000|2021-10-26 05:40:00|738.8|737.3|739|737.8|739.3|738|738.5|737.3|19
1635227100000|2021-10-26 05:45:00|739.3|737.5|739.5|738.3|739.8|738.3|739.3|737.5|4
1635227400000|2021-10-26 05:50:00|739.8|738.5|739.8|738.5|740|738.5|739.3|738|2
1635227700000|2021-10-26 05:55:00|739.5|738.3|739.3|738|739.8|738.5|739.3|737.8|0
1635228000000|2021-10-26 06:00:00|739|737.8|739|737.8|739|737.8|738.5|737.3|11
1635228300000|2021-10-26 06:05:00|738.8|737.5|739|737.5|739.3|738|738.8|737.5|8
1635228600000|2021-10-26 06:10:00|738.8|737.8|738.8|737.3|739|737.8|738.5|737|13
1635228900000|2021-10-26 06:15:00|738.5|737.5|739.3|738|739.3|738|738.5|737.3|29
1635229200000|2021-10-26 06:20:00|739|737.8|738.5|737.3|739|738|738.5|737.3|22
1635229500000|2021-10-26 06:25:00|738.3|737|738.3|737|738.5|737.3|738.3|737|23
1635229800000|2021-10-26 06:30:00|738.5|737.3|739|737.8|739|737.8|738.5|737.3|869
1635230100000|2021-10-26 06:35:00|739.3|738|738.8|737.5|739.3|738|738.8|737.5|78
1635230400000|2021-10-26 06:40:00|739|737.8|739.3|738|739.3|738|738.8|737.5|120
1635230700000|2021-10-26 06:45:00|739.5|738.3|738.8|737.5|739.5|738.3|738.8|737.5|121
1635231000000|2021-10-26 06:50:00|738.5|737.3|739.3|737.8|739.3|737.8|738.3|737|45
1635231300000|2021-10-26 06:55:00|739|737.5|739|737.5|739.3|737.8|738.8|737.5|22
1635231600000|2021-10-26 07:00:00|738.8|737.3|739|737.8|739.3|738|738|736.8|129
1635231900000|2021-10-26 07:05:00|738.8|737.5|738|736.8|738.8|737.5|738|736.8|83
1635232200000|2021-10-26 07:10:00|738.3|737|739.3|738|739.3|738|738|736.8|80
1635232500000|2021-10-26 07:15:00|739.5|738.3|739.5|738.3|739.8|738.5|739|737.8|85
1635232800000|2021-10-26 07:20:00|739.3|738|739.5|738.3|740|738.8|739.3|738|60
1635233100000|2021-10-26 07:25:00|739.8|738.5|740|738.8|741|739.8|739.8|738.5|193
1635233400000|2021-10-26 07:30:00|740.3|739|739|737.8|740.5|739.3|738.8|737.3|88
1635233700000|2021-10-26 07:35:00|738.5|737.5|738.5|737.3|738.8|737.8|738|736.8|92
1635234000000|2021-10-26 07:40:00|738.8|737.5|739|737.8|739|737.8|738.5|737.3|79
1635234300000|2021-10-26 07:45:00|738.8|737.5|739|737.8|739.3|737.8|738.8|737.5|113
1635234600000|2021-10-26 07:50:00|739.3|737.5|739.3|737.8|739.8|738.5|738.8|737.5|203
1635234900000|2021-10-26 07:55:00|739|737.5|739|737.8|739.3|738|737.8|736.5|130
1635235200000|2021-10-26 08:00:00|738.8|737.5|739.8|738.5|740|738.8|738.8|737.3|226
1635235500000|2021-10-26 08:05:00|740|738.3|739.5|738.3|741|739.5|739|737.8|131
1635235800000|2021-10-26 08:10:00|739.8|738.5|739.5|738.3|739.8|738.5|739|737.8|265
1635236100000|2021-10-26 08:15:00|739.8|738.5|740.3|738.8|740.8|739.5|739.5|738.3|92
1635236400000|2021-10-26 08:20:00|740.5|739|740|738.8|740.5|739.3|739.8|738.5|427
1635236700000|2021-10-26 08:25:00|739.8|738.5|739|737.8|740|738.8|738.5|737.3|355
1635237000000|2021-10-26 08:30:00|738.8|737.5|737.5|736|739|737.5|737.3|736|467
1635237300000|2021-10-26 08:35:00|737.3|736.3|737|735.8|737.5|736.3|736.8|735.5|328
1635237600000|2021-10-26 08:40:00|737.3|736|736.8|735.5|737.3|736|736.5|735.3|280
1635237900000|2021-10-26 08:45:00|736.5|735.3|736.8|735.5|737|735.8|736|734.5|1548
1635238200000|2021-10-26 08:50:00|737|735.3|736.3|735|737|735.3|736|734.8|32
1635238500000|2021-10-26 08:55:00|736|734.8|735.8|734.3|736.5|735|735.3|734|217
1635238800000|2021-10-26 09:00:00|735.5|734.5|735.3|734|736.5|735|735|733.8|270
1635239100000|2021-10-26 09:05:00|735.5|734.3|734.3|732.8|735.5|734.3|734|732.8|170
1635239400000|2021-10-26 09:10:00|734|733|734.8|733.5|735.3|734|734|733|165
1635239700000|2021-10-26 09:15:00|734.5|733.3|735|733.8|735|733.8|734.3|732.8|764
1635240000000|2021-10-26 09:20:00|735.3|734|734.5|733.3|735.3|734|734.5|733.3|63
1635240300000|2021-10-26 09:25:00|734.8|733|734.8|733.5|735|733.8|734.5|733|113
1635240600000|2021-10-26 09:30:00|734.5|733.3|734.5|733.3|735|733.8|734.3|733|96
1635240900000|2021-10-26 09:35:00|734.3|733|734.5|733.3|734.5|733.3|734|732.8|96
1635241200000|2021-10-26 09:40:00|734.3|733|735.5|734.3|735.5|734.3|734|732.8|168
1635241500000|2021-10-26 09:45:00|735.3|734|736.5|735.3|736.8|735.5|735|733.8|122
1635241800000|2021-10-26 09:50:00|736.8|735.5|736.8|735.3|736.8|735.5|736.5|735.3|187
1635242100000|2021-10-26 09:55:00|736.5|735.5|737|735.8|737|735.8|736.5|735|75
1635242400000|2021-10-26 10:00:00|737.3|735.5|736.3|734.8|737.5|736.3|736|734.8|146
1635242700000|2021-10-26 10:05:00|736|735|736.3|735|736.3|735|736|734.8|210
1635243000000|2021-10-26 10:10:00|736|734.8|737|735.8|737.3|736|736|734.8|73
1635243300000|2021-10-26 10:15:00|737.3|736|737.5|736.3|737.8|736.5|736.8|735.5|141
1635243600000|2021-10-26 10:20:00|737.3|736|737.3|736|737.5|736|736.5|735.3|312
1635243900000|2021-10-26 10:25:00|737.5|736.3|737.3|736|737.8|736.5|736.8|735.5|78
1635244200000|2021-10-26 10:30:00|737|735.8|737.5|736.3|737.5|736.3|736.8|735.5|119
1635244500000|2021-10-26 10:35:00|737.3|736|738.8|737.5|738.8|737.5|737.3|735.8|1379
1635244800000|2021-10-26 10:40:00|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|239
1635245100000|2021-10-26 10:45:00|739|737.3|739.5|738|739.5|738|738.8|737.3|19
1635245400000|2021-10-26 10:50:00|739.3|738.3|739|737.8|739.8|738.5|739|737.8|640
1635245700000|2021-10-26 10:55:00|739.3|738|738.5|737.3|739.3|738|738.5|737.3|111
1635246000000|2021-10-26 11:00:00|738.8|737.5|739.3|738|739.3|738|738.5|737.3|136
1635246300000|2021-10-26 11:05:00|739|737.8|739.5|738.3|740.5|739.3|739|737.8|171
1635246600000|2021-10-26 11:10:00|739.8|738.5|740|738.5|740|738.8|739.5|738.3|151
1635246900000|2021-10-26 11:15:00|739.8|738.8|739.8|738.5|740|738.8|739.5|738.3|52
1635247200000|2021-10-26 11:20:00|739.5|738.3|740.8|739.5|740.8|739.5|739.5|738.3|158
1635247500000|2021-10-26 11:25:00|740.5|739.3|741|739.5|741|739.5|740.5|739.3|118
1635247800000|2021-10-26 11:30:00|740.8|739.3|741.3|739.8|741.3|740|740.5|739.3|139
1635248100000|2021-10-26 11:35:00|741|740|741|739.8|741.3|740|740.8|739.5|52
1635248400000|2021-10-26 11:40:00|741.3|740|740.8|739.5|741.3|740|740.8|739.5|74
1635248700000|2021-10-26 11:45:00|741|739.3|740.3|739|741|739.8|740.3|739|79
1635249000000|2021-10-26 11:50:00|740.5|739.3|741|739.8|741.3|740|740.5|739.3|94
1635249300000|2021-10-26 11:55:00|741.3|739.5|740.8|739.5|741.3|739.8|740.8|739.5|29
1635249600000|2021-10-26 12:00:00|741|739.8|741|739.8|741.3|740|740.8|739.5|38
1635249900000|2021-10-26 12:05:00|741.3|740|741.8|740.3|742|740.8|741|740|126
1635250200000|2021-10-26 12:10:00|741.5|740.5|741.8|740.5|742|740.8|741.3|740|74
1635250500000|2021-10-26 12:15:00|741.5|740.3|741|739.8|741.8|740.5|740.8|739.5|87
1635250800000|2021-10-26 12:20:00|741.3|740|741.8|740.5|742|740.8|741|739.8|22
1635251100000|2021-10-26 12:25:00|741.5|740.3|742|740.5|742|740.8|741.5|740|128
1635251400000|2021-10-26 12:30:00|741.8|740.8|742.3|740.8|742.3|741|741.5|740.3|491
1635251700000|2021-10-26 12:35:00|742|741|742|740.8|742.5|741.3|741.8|740.5|341
1635252000000|2021-10-26 12:40:00|742.3|741|742.8|741.5|743|741.8|742|740.8|131
1635252300000|2021-10-26 12:45:00|742.5|741.3|742.5|741.3|742.8|741.5|742.3|741|64
1635252600000|2021-10-26 12:50:00|742.8|741.5|742.8|741.3|742.8|741.5|742.3|741|178
1635252900000|2021-10-26 12:55:00|742.5|741.5|742.5|741.3|742.8|741.5|742.3|741|48
1635253200000|2021-10-26 13:00:00|742.3|741|740|738.5|742.5|741.3|739.5|738.3|152
1635253500000|2021-10-26 13:05:00|739.8|738.8|740|738.8|740.5|739.3|739.5|738.3|130
1635253800000|2021-10-26 13:10:00|740.3|739|739.5|738|740.3|739|738.5|737.3|327
1635254100000|2021-10-26 13:15:00|739.3|738.3|738.8|737.5|740.5|739.3|738.8|737.5|378
1635254400000|2021-10-26 13:20:00|739|737.3|740|738.8|740.3|738.8|738.5|737.3|129
1635254700000|2021-10-26 13:25:00|740.3|739|739|737.8|740.3|739|739|737.8|136
1635255000000|2021-10-26 13:30:00|739.3|738|738|736.8|739.5|738.3|738|736.8|322
1635255300000|2021-10-26 13:35:00|737.8|736.5|739.3|738|740|738.5|737.8|736.5|307
1635255600000|2021-10-26 13:40:00|739|737.8|739.5|738.3|739.5|738.3|738.8|737.5|178
1635255900000|2021-10-26 13:45:00|739.8|738.5|742.5|741.3|742.5|741.3|739.5|738.3|361
1635256200000|2021-10-26 13:50:00|742.8|741.5|740.8|739.5|743|741.8|740.8|739.3|197
1635256500000|2021-10-26 13:55:00|740.5|739.3|740|738.8|740.8|739.5|739.8|738.5|72
1635256800000|2021-10-26 14:00:00|739.8|738.5|740|738.8|740.3|739|739.3|737.8|194
1635257100000|2021-10-26 14:05:00|739.8|738.5|741.3|740|741.3|740|739.8|738.5|136
1635257400000|2021-10-26 14:10:00|741.5|739.8|741.8|740.5|742|740.8|741|739.8|121
1635257700000|2021-10-26 14:15:00|741.5|740.3|741.5|740.3|742.3|741|741|739.8|291
1635258000000|2021-10-26 14:20:00|741.8|740|742|740.5|742.3|740.8|741|739.8|92
1635258300000|2021-10-26 14:25:00|741.8|740.3|741.3|740|741.8|740.5|740.8|739.5|137
1635258600000|2021-10-26 14:30:00|741|739.8|741|739.5|741|739.8|740.3|739|175
1635258900000|2021-10-26 14:35:00|740.8|739.3|741.3|740|741.5|740.3|740.3|739|209
1635259200000|2021-10-26 14:40:00|741.5|740.3|742.3|740.8|742.3|741|741.3|740|87
1635259500000|2021-10-26 14:45:00|742|741|743|741.8|743.3|742|742|740.8|271
1635259800000|2021-10-26 14:50:00|742.8|741.5|741.8|740.5|742.8|741.5|741.8|740.5|122
1635260100000|2021-10-26 14:55:00|741.5|740.3|741.8|740.5|742.5|741.3|741.5|740|196
1635260400000|2021-10-26 15:00:00|741.5|740.3|740.8|739.5|742|740.8|740.8|739.5|222
1635260700000|2021-10-26 15:05:00|741|739.8|741.5|740.3|741.8|740.5|740.8|739.5|920
1635261000000|2021-10-26 15:10:00|741.8|740.5|741.8|740.5|742.3|741|741.5|740.3|156
1635261300000|2021-10-26 15:15:00|742|740.8|743.5|742.3|743.5|742.3|741.8|740.5|175
1635261600000|2021-10-26 15:20:00|743.8|742.5|743.5|742.3|744.3|743|743.3|742|303
1635261900000|2021-10-26 15:25:00|743.8|742.5|743.5|742.3|744|742.8|743.5|742.3|1135
1635262200000|2021-10-26 15:30:00|743.3|742|741.3|740|743.3|742|741.3|740|7171
1635262500000|2021-10-26 15:35:00|741.5|740.3|742|740.8|742.3|740.8|741.3|740|215
1635262800000|2021-10-26 15:40:00|742.3|740.5|742.5|741.3|742.5|741.3|741.8|740.5|111
1635263100000|2021-10-26 15:45:00|742.3|741|742|740.8|742.5|741.3|741.5|740.3|8336
1635263400000|2021-10-26 15:50:00|742.3|741|742.3|741|742.5|741.3|742|740.8|1132
1635263700000|2021-10-26 15:55:00|742.5|741.3|742.3|741|742.5|741.3|742|740.8|146
1635264000000|2021-10-26 16:00:00|742.5|740.8|742|740.8|742.8|741.5|741.8|740.5|849
1635264300000|2021-10-26 16:05:00|741.8|740.5|742.3|741|742.8|741.5|741.8|740.5|88
1635264600000|2021-10-26 16:10:00|742.5|741.3|743|741.8|743|741.8|742.3|741|373
1635264900000|2021-10-26 16:15:00|743.3|742|743.3|742|743.5|742|743|741.8|611
1635265200000|2021-10-26 16:20:00|743|741.8|743|741.8|743.3|742|742.8|741.5|49
1635265500000|2021-10-26 16:25:00|743.3|742|743|741.8|743.3|742|743|741.8|269
1635265800000|2021-10-26 16:30:00|743.3|741.5|743|741.8|743.5|742.3|743|741.5|42
1635266100000|2021-10-26 16:35:00|743.3|741.5|742.8|741.5|743.3|741.8|742.5|741.3|82
1635266400000|2021-10-26 16:40:00|742.5|741.3|742.5|741.3|742.8|741.5|742.3|741|30
1635266700000|2021-10-26 16:45:00|742.8|741.5|742.8|741.5|743|741.8|742.5|741.3|25
1635267000000|2021-10-26 16:50:00|743|741.8|743|741.8|743|741.8|742.8|741.5|17
1635267300000|2021-10-26 16:55:00|742.8|741.5|742.8|741.5|743.3|742|742.5|741.3|1113
1635267600000|2021-10-26 17:00:00|743|741.8|742.5|741.3|743|741.8|742.5|741.3|56
1635267900000|2021-10-26 17:05:00|742.8|741.5|743.3|742|743.3|742|742.5|741.3|299
1635268200000|2021-10-26 17:10:00|743.5|742.3|743|741.8|743.5|742.3|743|741.5|102
1635268500000|2021-10-26 17:15:00|743.3|741.5|744|742.8|744|742.8|743|741.5|382
1635268800000|2021-10-26 17:20:00|743.8|742.5|743.3|742|743.8|742.5|742.8|741.5|538
1635269100000|2021-10-26 17:25:00|743|741.8|743|741.8|744|742.8|742.5|741.3|139
1635269400000|2021-10-26 17:30:00|743.3|742|743|741.8|743.5|742|742.8|741.5|25
1635269700000|2021-10-26 17:35:00|743.3|742|743.8|742.3|743.8|742.3|743|741.8|71
1635270000000|2021-10-26 17:40:00|743.5|742.5|743.5|742.3|743.8|742.5|743.3|742|147
1635270300000|2021-10-26 17:45:00|743.8|742.5|743.5|742.3|743.8|742.5|743.3|742|103
1635270600000|2021-10-26 17:50:00|743.3|742|743.5|742.3|744|742.8|743.3|741.8|158
1635270900000|2021-10-26 17:55:00|743.8|742.5|743.5|742.3|743.8|742.5|743.3|742|31
1635271200000|2021-10-26 18:00:00|743.3|742|743|741.8|743.5|742.3|742.8|741.5|124
1635271500000|2021-10-26 18:05:00|743.3|742|743|741.8|744|742.5|743|741.8|92
1635271800000|2021-10-26 18:10:00|742.8|741.5|743.8|742.5|744|742.5|742.8|741.5|67
1635272100000|2021-10-26 18:15:00|744|742.8|743.5|742.3|744|742.8|743.5|742.3|39
1635272400000|2021-10-26 18:20:00|743.8|742.5|744|742.8|744.3|743|743.8|742.5|190
1635272700000|2021-10-26 18:25:00|744.3|743|743.8|742.3|744.3|743|743.3|742|405
1635273000000|2021-10-26 18:30:00|743.5|742|742.3|741|743.5|742|742.3|740.8|398
1635273300000|2021-10-26 18:35:00|742|740.8|742.3|741|742.5|741.3|742|740.8|19
1635273600000|2021-10-26 18:40:00|742|740.5|741.8|740.5|742|740.8|741.5|740.3|32
1635273900000|2021-10-26 18:45:00|742|740.8|742.3|741|742.3|741|741.8|740.5|27
1635274200000|2021-10-26 18:50:00|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741|5
1635274500000|2021-10-26 18:55:00||741||741.3||741.3||741|25
1635274800000|2021-10-26 19:00:00|742.3|741|742.3|741|742.3|741.3|742|740.8|0
1635275100000|2021-10-26 19:05:00|742.5|740.8|742.8|741.5|742.8|741.5|742.5|740.8|4
1635275400000|2021-10-26 19:10:00|743|741.8|743|741.8|743|741.8|742.8|741.5|44
1635275700000|2021-10-26 19:15:00|742.8|741.5|742.8|741.5|743|741.8|742.8|741.5|18
1635276000000|2021-10-26 19:20:00|742.5|741.3|742.8|741.5|742.8|741.5|742.5|741.3|4
1635276600000|2021-10-26 19:30:00|743|741.8|742.8|741.5|743|741.8|742.8|741.5|6
1635276900000|2021-10-26 19:35:00|743|741.8|742.8|741.5|743|741.8|742.8|741.5|0
1635277200000|2021-10-26 19:40:00|743|741.8|743|741.8|743|741.8|743|741.5|18
1635277500000|2021-10-26 19:45:00|742.8|741.5|742.8|741.5|742.8|741.8|742.8|741.5|8
1635277800000|2021-10-26 19:50:00||741.3||741.5||741.5||741.3|5
1635278100000|2021-10-26 19:55:00|742.5|741.3|742.5|741.3|742.8|741.5|742.5|741.3|12
1635278400000|2021-10-26 20:00:00|742.8|741|742.3|741|742.8|741|742.3|740.8|1
1635278700000|2021-10-26 20:05:00|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741|2
1635279000000|2021-10-26 20:10:00|742.3|741|742.3|741|742.5|741.3|742.3|741|0
1635279300000|2021-10-26 20:15:00||740.8||741||741||740.8|3
1635279600000|2021-10-26 20:20:00||740.8||741||741||740.8|10
1635279900000|2021-10-26 20:25:00|742.5|740.8|742|740.8|742.5|741|742|740.8|16
1635280200000|2021-10-26 20:30:00|741.8|740.3|741.3|739.8|741.8|740.3|740.8|739.3|56
1635280500000|2021-10-26 20:35:00||740||740||740||739.8|0
1635280800000|2021-10-26 20:40:00|741.5|740.3|741.3|740|741.8|740.3|741.3|740|10
1635281100000|2021-10-26 20:45:00|741|739.8|741|739.5|741.3|739.8|740.8|739.5|17
1635281400000|2021-10-26 20:50:00|741.3|739.8|740.8|739.5|741.3|739.8|740.8|739.3|4
1635281700000|2021-10-26 20:55:00|741|739.3|741|739.3|741|739.5|740.8|739.3|6
1635282000000|2021-10-26 21:00:00|740.8|739|740.8|739|740.8|739|740.8|739|0
1635282300000|2021-10-26 21:05:00|740.5|738.8|740.5|737.5|740.8|738.8|739|737.5|22
1635282600000|2021-10-26 21:10:00||738||738.5||738.5||738|0
1635282900000|2021-10-26 21:15:00|740.3||740.5||740.5||740.3||0
1635283500000|2021-10-26 21:25:00|740.3||740.5||740.5||740.3||0
1635283800000|2021-10-26 21:30:00|740.3||740.5||740.5||740.3||0
1635285300000|2021-10-26 21:55:00|||||||||1
1635296400000|2021-10-27 01:00:00|740.8|739.3|740.5|739|741|739.3|739.8|738.3|21
1635296700000|2021-10-27 01:05:00|740.3|739.3|740.3|738.8|740.8|739.5|740|738.5|1
1635297000000|2021-10-27 01:10:00|740|739|739.5|738.3|740.5|739|739.5|738.3|4
1635297300000|2021-10-27 01:15:00|739.8|738|739.5|738|739.8|738.3|739|737.8|3
1635297600000|2021-10-27 01:20:00|739.3|737.8|739.5|738|739.8|738.5|739.3|737.8|0
1635297900000|2021-10-27 01:25:00|739.3|737.8|738.8|737.5|739.3|737.8|738.8|737.5|17
1635298200000|2021-10-27 01:30:00|738.5|737.3|738.8|737.3|738.8|737.5|738.3|737|40
1635298500000|2021-10-27 01:35:00|738.5|737.5|739|737.5|739|737.5|738.5|737|1
1635298800000|2021-10-27 01:40:00|738.8|737.8|738|736.8|739|737.8|738|736.8|3
1635299100000|2021-10-27 01:45:00|737.8|736.5|737.3|736|738|736.5|737.3|736|70
1635299400000|2021-10-27 01:50:00|737.5|735.8|737.5|736|737.5|736.3|737|735.8|4
1635299700000|2021-10-27 01:55:00|737.3|735.8|737|735.8|737.8|736.3|737|735.8|1
1635300000000|2021-10-27 02:00:00|737.3|736|737.8|736.3|738|736.5|737|735.8|155
1635300300000|2021-10-27 02:05:00|738|736.5|737.8|736.3|738.3|736.8|737.5|736|6
1635300600000|2021-10-27 02:10:00|737.5|736|737.3|736|737.8|736.5|737.3|736|0
1635300900000|2021-10-27 02:15:00|737.5|736.3|737.5|736.3|737.5|736.3|737.3|736|11
1635301200000|2021-10-27 02:20:00|737.3|736|737.5|736.3|737.5|736.3|737.3|736|6
1635301500000|2021-10-27 02:25:00|737.3|736|737.8|736.3|738|736.8|737.3|736|13
1635301800000|2021-10-27 02:30:00|737.5|736|737.5|736|738.3|737|737.5|736|3
1635302100000|2021-10-27 02:35:00|737.8|736.3|738.8|737.5|738.8|737.5|737.8|736.3|2
1635302400000|2021-10-27 02:40:00|738.5|737.3|738.5|737|739|737.8|738.5|737|8
1635302700000|2021-10-27 02:45:00|738.3|736.8|738.8|737.3|738.8|737.3|738.3|736.8|1000
1635303000000|2021-10-27 02:50:00|739|737.5|738.5|737|739|737.8|738|736.8|3355
1635303300000|2021-10-27 02:55:00|738.8|737.3|739.5|738|739.5|738.3|738.5|737.3|5
1635303600000|2021-10-27 03:00:00|739.3|738.3|739.5|738|739.8|738.3|739.3|737.8|2
1635303900000|2021-10-27 03:05:00|739.8|738.3|739.5|738|739.8|738.3|739.5|738|0
1635304200000|2021-10-27 03:10:00|739.3|737.8|739.8|738.5|739.8|738.5|739|737.8|2
1635304500000|2021-10-27 03:15:00|740|738.3|739.5|738|740|738.3|739.3|737.8|9
1635304800000|2021-10-27 03:20:00|739.3|738.3|739.5|738|739.5|738.3|739.3|738|3
1635305100000|2021-10-27 03:25:00|739.3|737.8|739.3|737.8|739.5|738|739.3|737.8|4
1635305400000|2021-10-27 03:30:00|739|737.5|738.8|737.3|739|737.8|738.8|737.3|2
1635305700000|2021-10-27 03:35:00|738.5|737|738.3|737|738.8|737|738.3|737|2
1635306000000|2021-10-27 03:40:00|738|736.8|738.3|737|738.5|737.3|738|736.5|22
1635306300000|2021-10-27 03:45:00|738.5|737.3|738.8|737.3|739|737.5|738.5|737|10
1635306600000|2021-10-27 03:50:00|738.5|737|738.3|737|738.8|737|738.3|737|3
1635306900000|2021-10-27 03:55:00|738|736.8|738|736.5|738|737|737.8|736.3|4
1635307200000|2021-10-27 04:00:00|737.8|736.8|738|736.5|738|736.8|737.8|736.5|1
1635307500000|2021-10-27 04:05:00|738.3|736.8|738.3|737|738.3|737|738.3|736.5|5
1635307800000|2021-10-27 04:10:00||736.8||737||737||736.8|7
1635308100000|2021-10-27 04:15:00|738|736.8|738.3|737|738.3|737|738|736.8|1
1635308400000|2021-10-27 04:20:00|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737|2
1635308700000|2021-10-27 04:25:00|738.8|737|738.8|737.5|738.8|737.5|738.8|737|3
1635309000000|2021-10-27 04:30:00|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737.3|2
1635309300000|2021-10-27 04:35:00||737||737.3||737.3||737|0
1635309600000|2021-10-27 04:40:00|738.3|737|738.3|737|738.5|737.3|738.3|737|27
1635309900000|2021-10-27 04:45:00|738.5|736.8|738.3|737|738.5|737.3|738.3|736.8|2
1635310200000|2021-10-27 04:50:00|738.5|736.8|738.3|737|738.5|737|738.3|736.8|2
1635310500000|2021-10-27 04:55:00|738.5||738.5||738.5||738.3||0
1635310800000|2021-10-27 05:00:00|738.3|737.3|738.3|737|738.5|737.3|738.3|736.8|1
1635311100000|2021-10-27 05:05:00||736.8||737||737||736.8|3
1635311400000|2021-10-27 05:10:00|738|736.8|738.3|737|738.3|737|738|736.8|0
1635311700000|2021-10-27 05:15:00|738|736.8|737.8|736.5|738|736.8|737.5|736.3|7
1635312000000|2021-10-27 05:20:00|738|736.3|737.3|736|738|736.5|737.3|736|5
1635312300000|2021-10-27 05:25:00|737.5|736.3|737.3|736|737.5|736.3|737.3|736|3
1635312600000|2021-10-27 05:30:00|737|735.8|737|735.8|737.3|736|736|734.8|150
1635312900000|2021-10-27 05:35:00|736.8|735.5|737|735.8|737|735.8|736.5|735|14
1635313200000|2021-10-27 05:40:00|736.8|735.5|737.3|736|737.5|736|736.8|735.5|83
1635313500000|2021-10-27 05:45:00|737|735.8|736.5|735.3|737.3|736|736.5|735|34
1635313800000|2021-10-27 05:50:00|736.8|735|737|735.5|737.3|736|736.8|735|34
1635314100000|2021-10-27 05:55:00|736.8|735.8|736.5|735.3|736.8|735.8|736.5|735|11
1635314400000|2021-10-27 06:00:00|736.8|735.5|736.8|735.5|737.5|736|736.8|735.3|22
1635314700000|2021-10-27 06:05:00|736.5|735.3|736.3|735|736.5|735.3|736|734.5|19
1635315000000|2021-10-27 06:10:00|736|734.8|735.8|734.5|736.3|735|735.8|734.5|9
1635315300000|2021-10-27 06:15:00|736|734.8|735.3|734|736|734.8|735.3|733.8|117
1635315600000|2021-10-27 06:20:00|735|733.8|735.3|734|735.3|734|735|733.8|165
1635315900000|2021-10-27 06:25:00|735|733.8|735.3|734|735.5|734.3|735|733.8|55
1635316200000|2021-10-27 06:30:00|735|733.8|734.8|733.5|735.5|734.3|734.8|733.5|173
1635316500000|2021-10-27 06:35:00|735|733.3|734.8|733.5|735|733.8|734.8|733.3|121
1635316800000|2021-10-27 06:40:00|735|733.3|735|733.8|735.3|733.8|734.8|733.3|698
1635317100000|2021-10-27 06:45:00|735.3|734|734.8|733.5|735.3|734|734.8|733.3|26
1635317400000|2021-10-27 06:50:00|735|733.8|735.3|734|735.5|734|735|733.8|27
1635317700000|2021-10-27 06:55:00|735|733.8|735|733.8|735.5|734|735|733.5|120
1635318000000|2021-10-27 07:00:00|735.3|733.5|735.5|734.3|735.8|734.5|734.5|733.3|123
1635318300000|2021-10-27 07:05:00|735.8|734.5|735.5|734.3|735.8|734.5|735.3|734|105
1635318600000|2021-10-27 07:10:00|735.3|734|735.3|734|735.5|734.3|735|733.8|96
1635318900000|2021-10-27 07:15:00|735|733.8|735.3|734|735.5|734.3|735|733.8|78
1635319200000|2021-10-27 07:20:00|735|733.8|734.3|733|735|733.8|734.3|733|157
1635319500000|2021-10-27 07:25:00|734.5|733.3|734.5|733.3|735|733.8|734.5|733.3|242
1635319800000|2021-10-27 07:30:00|734.8|733.5|735.3|734|735.3|734|734.3|733|161
1635320100000|2021-10-27 07:35:00|735|733.8|734.8|733.5|735|734|734.8|733.5|60
1635320400000|2021-10-27 07:40:00|735|733.8|734.5|733.3|735|733.8|734.3|733|411
1635320700000|2021-10-27 07:45:00|734.3|733|734|732.8|734.5|733.3|734|732.8|373
1635321000000|2021-10-27 07:50:00|733.8|732.5|734|732.8|734.3|733|733.8|732.5|66
1635321300000|2021-10-27 07:55:00|733.8|732.5|733.8|732.5|734|732.8|733.5|732.3|210
1635321600000|2021-10-27 08:00:00|733.5|732.3|733.3|732|734|732.8|733.3|732|100
1635321900000|2021-10-27 08:05:00|733|731.8|733|731.8|733.3|732|732.5|731.3|361
1635322200000|2021-10-27 08:10:00|733.3|732|733.5|732.3|733.5|732.3|732.8|731.5|150
1635322500000|2021-10-27 08:15:00|733.8|732|733.8|732.5|734.5|733.3|733.3|732|333
1635322800000|2021-10-27 08:20:00|733.5|732.3|735|733.8|735|733.8|733.5|732.3|220
1635323100000|2021-10-27 08:25:00|734.8|733.5|734.3|733|735|733.8|733.8|732.5|960
1635323400000|2021-10-27 08:30:00|734.5|733.3|735.3|734|735.8|734.5|734|732.8|2976
1635323700000|2021-10-27 08:35:00|735|733.8|735.3|734|735.8|734.5|735|733.8|347
1635324000000|2021-10-27 08:40:00|735.5|734.3|735|733.8|735.8|734.5|735|733.8|91
1635324300000|2021-10-27 08:45:00|735.3|734|734.5|733.3|735.3|734|734.3|733|182
1635324600000|2021-10-27 08:50:00|734.3|733|734.5|733.3|734.8|733.5|734.3|733|232
1635324900000|2021-10-27 08:55:00|734.8|733.5|734.3|733|734.8|733.5|734.3|732.8|441
1635325200000|2021-10-27 09:00:00|734|732.8|733.5|732.3|734.5|733.3|733|731.8|667
1635325500000|2021-10-27 09:05:00|733.3|732|733|731.8|733.3|732|732.8|731.3|155
1635325800000|2021-10-27 09:10:00|732.8|731.5|733|731.8|733.3|732|732.8|731.5|139
1635326100000|2021-10-27 09:15:00|732.8|731.5|733.5|732.3|733.8|732.5|732.5|731.3|152
1635326400000|2021-10-27 09:20:00|733.3|732|733.5|732|733.8|732.5|733|731.8|93
1635326700000|2021-10-27 09:25:00|733.3|731.8|732.8|731.5|733.3|732|732.8|731.5|53
1635327000000|2021-10-27 09:30:00|732.5|731.3|732.3|731|732.8|731.5|732|730.8|347
1635327300000|2021-10-27 09:35:00|732|730.8|733|731.8|733|731.8|732|730.8|198
1635327600000|2021-10-27 09:40:00|732.8|731.5|733.5|732.3|733.8|732.3|732.8|731.5|199
1635327900000|2021-10-27 09:45:00|733.8|732.5|734.5|733.3|734.5|733.3|733.5|732.3|111
1635328200000|2021-10-27 09:50:00|734.3|733|734.5|733|734.5|733.3|734|732.8|74
1635328500000|2021-10-27 09:55:00|734.3|733.3|735|733.8|735|733.8|734.3|733|57
1635328800000|2021-10-27 10:00:00|734.8|733.5|735|733.8|735|733.8|734.5|733.3|112
1635329100000|2021-10-27 10:05:00|735.3|734|734.5|733|735.3|734|734.3|733|214
1635329400000|2021-10-27 10:10:00|734.3|733.3|734|732.8|734.8|733.3|733.5|732.3|327
1635329700000|2021-10-27 10:15:00|734.3|733|735|733.8|735.5|734.3|734|732.8|158
1635330000000|2021-10-27 10:20:00|735.3|734|735.5|734|735.8|734.5|735|733.8|32
1635330300000|2021-10-27 10:25:00|735.3|734.3|735|733.8|735.5|734.3|734.8|733.5|77
1635330600000|2021-10-27 10:30:00|735.3|734|735|733.8|735.5|734.3|735|733.8|23
1635330900000|2021-10-27 10:35:00|734.8|733.5|734|732.8|735|733.5|734|732.5|49
1635331200000|2021-10-27 10:40:00|733.8|732.5|734.3|733|734.3|733|733|731.5|144
1635331500000|2021-10-27 10:45:00|734|732.8|733.8|732.5|734|732.8|733.3|732|79
1635331800000|2021-10-27 10:50:00|733.5|732.3|733|731.8|733.5|732.3|732.5|731.3|375
1635332100000|2021-10-27 10:55:00|732.8|731.5|733|731.8|733|731.8|732.8|731.5|20
1635332400000|2021-10-27 11:00:00|733.3|732|734|732.8|734.3|732.8|733|731.8|56
1635332700000|2021-10-27 11:05:00|733.8|732.5|734.3|732.8|734.3|733|733.8|732.3|105
1635333000000|2021-10-27 11:10:00|734|733|734.5|733.3|734.8|733.3|734|733|44
1635333300000|2021-10-27 11:15:00|734.8|733.5|734.5|733.3|735.5|734|734.5|733|52
1635333600000|2021-10-27 11:20:00|734.8|733.5|734.5|733.3|734.8|733.5|734.3|733|18
1635333900000|2021-10-27 11:25:00|734.3|733|734|732.5|734.5|733.3|733.8|732.5|84
1635334200000|2021-10-27 11:30:00|733.8|732.8|734.3|733|734.5|733|733.8|732.5|78
1635334500000|2021-10-27 11:35:00|734|732.8|733.8|732.5|734.3|733|733.5|732.3|24
1635334800000|2021-10-27 11:40:00|734|732.8|734|732.8|734.3|733|733.8|732.5|104
1635335100000|2021-10-27 11:45:00|733.8|732.5|734|732.5|734|732.8|733.8|732.3|49
1635335400000|2021-10-27 11:50:00|733.8|732.8|733.5|732.3|734|732.8|733.3|732|132
1635335700000|2021-10-27 11:55:00|733.3|732|734.3|733|734.3|733|733.3|732|55
1635336000000|2021-10-27 12:00:00|734|732.8|734.8|733.5|734.8|733.5|734|732.5|391
1635336300000|2021-10-27 12:05:00|734.5|733.3|735.3|734|735.5|734.3|734.3|733|100
1635336600000|2021-10-27 12:10:00|735.5|734.3|735.8|734.3|736|734.8|735.3|734|38
1635336900000|2021-10-27 12:15:00|735.5|734.5|735.3|733.8|736|734.5|735|733.8|76
1635337200000|2021-10-27 12:20:00|735|734|734.8|733.5|735.3|734|734.8|733.5|35
1635337500000|2021-10-27 12:25:00|735|733.8|736.3|735|736.3|735|734.8|733.5|122
1635337800000|2021-10-27 12:30:00|736|734.8|736|734.8|736.5|735.3|736|734.8|312
1635338100000|2021-10-27 12:35:00|735.8|734.5|734.3|733|736|734.8|734.3|733|133
1635338400000|2021-10-27 12:40:00|734|732.8|734|732.8|734.5|733.3|733.5|732.3|171
1635338700000|2021-10-27 12:45:00|734.3|733|733.5|732.3|734.3|733|733.3|732|60
1635339000000|2021-10-27 12:50:00|733.3|732|733.5|732.3|734|732.8|733.3|732|195
1635339300000|2021-10-27 12:55:00|733.8|732|734.3|733|734.8|733.3|733|731.8|113
1635339600000|2021-10-27 13:00:00|734|732.8|732.8|731.5|734.3|732.8|732|730.8|222
1635339900000|2021-10-27 13:05:00|732.5|731.3|732.3|731|733.3|732|732|730.8|52
1635340200000|2021-10-27 13:10:00|732.5|731.3|732.3|731|733.3|732|732|730.8|126
1635340500000|2021-10-27 13:15:00|732|730.8|730.5|729.3|732.3|731|730.3|728.8|590
1635340800000|2021-10-27 13:20:00|730.8|729.5|730|728.8|730.8|729.5|729.8|728.5|7568
1635341100000|2021-10-27 13:25:00|730.3|729|732|730.8|732.3|731|729.8|728.5|1763
1635341400000|2021-10-27 13:30:00|732.3|730.5|732.5|731.3|733|731.8|730.5|729.3|757
1635341700000|2021-10-27 13:35:00|732.8|731.5|733.8|732.3|734.5|733.3|732.3|731|307
1635342000000|2021-10-27 13:40:00|733.5|732.5|733.5|732.3|734.3|732.8|733|731.8|2206
1635342300000|2021-10-27 13:45:00|733.3|732|734.3|733|735.3|734|733.3|732|203
1635342600000|2021-10-27 13:50:00|734.5|733.3|735.5|734.3|735.8|734.5|734|732.8|266
1635342900000|2021-10-27 13:55:00|735.3|734|735|733.8|735.8|734.5|735|733.8|320
1635343200000|2021-10-27 14:00:00|735.3|734|736.8|735.3|737|735.8|735|733.8|722
1635343500000|2021-10-27 14:05:00|736.5|735.5|737.3|736|737.3|736|736|734.8|210
1635343800000|2021-10-27 14:10:00|737.5|735.8|735.8|734.3|737.5|736.3|735.8|734.3|124
1635344100000|2021-10-27 14:15:00|736|734.5|734.5|733.3|736.3|735|734.5|733.3|2934
1635344400000|2021-10-27 14:20:00|734.3|733|735.3|734|736|734.8|734.3|733|479
1635344700000|2021-10-27 14:25:00|735.5|733.8|734.5|733|735.5|734.3|734.3|733|782
1635345000000|2021-10-27 14:30:00|733.5|732|735.8|734.5|736.3|735|733.3|731.5|291
1635345300000|2021-10-27 14:35:00|736|734.8|731|729.8|736.3|735|730.8|729.5|1233
1635345600000|2021-10-27 14:40:00|730.8|729.5|729|727.8|731.3|730|728.5|727.3|568
1635345900000|2021-10-27 14:45:00|729.3|728|729.8|728.3|731.3|729.8|726|724.8|649
1635346200000|2021-10-27 14:50:00|729.5|728|729.5|728.3|731.8|730.3|729.3|728|376
1635346500000|2021-10-27 14:55:00|729.8|728.5|729.8|728.5|730.5|729|728|726.5|482
1635346800000|2021-10-27 15:00:00|729.5|728.3|732.3|731|732.3|731|729.5|728.3|558
1635347100000|2021-10-27 15:05:00|732.5|731.3|733.8|732.5|734|732.8|730.8|729.5|474
1635347400000|2021-10-27 15:10:00|733.5|732.3|733.3|732|734.8|733.5|733|731.8|278
1635347700000|2021-10-27 15:15:00|733|731.8|730.5|729|733.5|732.3|730.5|729|2593
1635348000000|2021-10-27 15:20:00|730.3|729.3|727.3|725.8|730.8|729.3|727.3|725.8|3093
1635348300000|2021-10-27 15:25:00|727|725.5|727.8|726.5|728|726.5|726.3|724.8|2172
1635348600000|2021-10-27 15:30:00|727|725.8|729.3|727.8|730|728.8|726.8|725.5|798
1635348900000|2021-10-27 15:35:00|729.5|728|728|726.8|729.5|728|727|725.8|1907
1635349200000|2021-10-27 15:40:00|727.8|726.5|727|725.8|728.8|727.5|727|725.8|1638
1635349500000|2021-10-27 15:45:00|726.8|725.5|726.3|725|728|726.8|726|724.8|458
1635349800000|2021-10-27 15:50:00|726|724.8|725.8|724.5|726.3|725|725.8|724.5|512
1635350100000|2021-10-27 15:55:00|726|724.8|725.3|724|726.8|725.5|725|723.8|972
1635350400000|2021-10-27 16:00:00|725.5|724.3|723.3|722|726|724.8|723|721.8|796
1635350700000|2021-10-27 16:05:00|723.5|722.3|723.8|722.5|725.8|724.5|723.3|722|416
1635351000000|2021-10-27 16:10:00|724|722.8|723.8|722.5|724.3|722.8|723|721.5|320
1635351300000|2021-10-27 16:15:00|723.5|722.3|723|721.8|724.5|723|723|721.8|168
1635351600000|2021-10-27 16:20:00|723.3|722|725|723.8|725.3|724|723|721.8|308
1635351900000|2021-10-27 16:25:00|724.8|723.5|724.3|723|725.5|724.3|724.3|723|97
1635352200000|2021-10-27 16:30:00|724|722.8|721.8|720.5|724|722.8|721.8|720.5|2050
1635352500000|2021-10-27 16:35:00|721.5|720.3|721.8|720.5|723|721.8|721.5|720.3|1089
1635352800000|2021-10-27 16:40:00|722|720.3|721.3|719.8|722.3|721|721.3|719.8|1184
1635353100000|2021-10-27 16:45:00|721.5|720|721.5|720.3|721.5|720.3|720.8|719.5|154
1635353400000|2021-10-27 16:50:00|721.3|720|722.5|721.3|723|721.8|721.3|720|260
1635353700000|2021-10-27 16:55:00|722.8|721|724|722.8|724.3|723|722.5|721|252
1635354000000|2021-10-27 17:00:00|724.3|722.5|723.5|722.3|724.8|723.5|723.3|722|2002
1635354300000|2021-10-27 17:05:00|723.3|722|724.8|723.5|724.8|723.5|723|721.5|285
1635354600000|2021-10-27 17:10:00|725|723.8|725|723.8|725.5|724|724.8|723.5|197
1635354900000|2021-10-27 17:15:00|725.3|724|725|723.8|725.3|724|724.5|723.3|449
1635355200000|2021-10-27 17:20:00|725.3|724|724.8|723.5|725.3|724|724|722.8|144
1635355500000|2021-10-27 17:25:00|725|723.3|724|722.8|725|723.8|724|722.8|61
1635355800000|2021-10-27 17:30:00|723.8|722.5|723.3|722|724.5|723.3|723|721.8|183
1635356100000|2021-10-27 17:35:00|723.5|722.3|723|721.5|723.8|722.5|722.5|721|160
1635356400000|2021-10-27 17:40:00|722.8|721.8|724.3|723|724.3|723|722.8|721.5|105
1635356700000|2021-10-27 17:45:00|724|722.8|724.5|723.3|725|723.8|724|722.8|82
1635357000000|2021-10-27 17:50:00|724.3|723|725.3|724|725.5|724.3|724.3|723|184
1635357300000|2021-10-27 17:55:00|725|723.8|725.8|724.3|726|724.5|725|723.8|110
1635357600000|2021-10-27 18:00:00|725.5|724.5|726|724.8|726.5|725.3|725.3|724|107
1635357900000|2021-10-27 18:05:00|726.3|725|725.3|724|726.5|725.3|725|723.8|185
1635358200000|2021-10-27 18:10:00|725.5|724.3|725|723.8|725.5|724.3|724.5|723.3|62
1635358500000|2021-10-27 18:15:00|725.3|724|724.3|723|725.5|724.3|724|722.8|69
1635358800000|2021-10-27 18:20:00|724.5|723.3|725|723.8|725.5|724.3|724.3|723.3|55
1635359100000|2021-10-27 18:25:00|725.3|724|724|722.8|725.3|724|724|722.8|1409
1635359400000|2021-10-27 18:30:00|723.8|722.5|723.8|722.3|724|722.8|722.8|721.5|459
1635359700000|2021-10-27 18:35:00|723.5|722.5|724|722.8|724|722.8|723.5|722.3|146
1635360000000|2021-10-27 18:40:00|724.3|723|724.8|723.5|724.8|723.5|724.3|722.8|36
1635360300000|2021-10-27 18:45:00|725|723.8|725|723.8|725.3|724|724.8|723.5|38
1635360600000|2021-10-27 18:50:00|724.8|723.5|725|723.8|725.3|724|724.8|723.5|82
1635360900000|2021-10-27 18:55:00|725.3|723.5|724.8|723.5|725.3|723.8|724.8|723.5|20
1635361200000|2021-10-27 19:00:00|725|723.3|724.5|723|725|723.3|724.3|723|14
1635361500000|2021-10-27 19:05:00|724.3|722.8|723.3|721.8|724.5|723|723|721.8|100
1635361800000|2021-10-27 19:10:00|723|722|722|720.8|723.3|722|722|720.8|53
1635362100000|2021-10-27 19:15:00|721.8|720.5|721.8|720.5|722|720.8|721.8|720.3|79
1635362400000|2021-10-27 19:20:00|722|720.8|722.3|721|722.3|721|721.8|720.5|13
1635362700000|2021-10-27 19:25:00|722.5|721.3|722.5|721.3|722.8|721.5|722.3|721|24
1635363000000|2021-10-27 19:30:00|722.3|721|721.8|720.5|722.8|721.3|721.8|720.5|97
1635363300000|2021-10-27 19:35:00|721.5|720.3|721.5|720.3|721.5|720.5|721.5|720.3|96
1635363600000|2021-10-27 19:40:00|721.3|720|721.5|720.3|721.5|720.3|721.3|720|5
1635363900000|2021-10-27 19:45:00|||||||||37
1635364200000|2021-10-27 19:50:00|721.3|720|721.3|720|721.5|720.3|721.3|720|6
1635364500000|2021-10-27 19:55:00|721|719.8|721|719.8|721|720|721|719.5|26
1635364800000|2021-10-27 20:00:00|721.3|720|721.3|720|721.3|720|721.3|720|55
1635365100000|2021-10-27 20:05:00|721|719.8|721|719.8|721.3|719.8|721|719.8|5
1635365400000|2021-10-27 20:10:00|721.3|720|721.3|720|721.3|720|721|719.8|19
1635365700000|2021-10-27 20:15:00|721|719.8|721|719.8|721.3|720|721|719.8|9
1635366000000|2021-10-27 20:20:00|721.3|720|721.3|720|721.3|720|721.3|719.8|2
1635366300000|2021-10-27 20:25:00|721|719.8|721|719.8|721.3|720|721|719.8|9
1635366600000|2021-10-27 20:30:00|||||||||104
1635366900000|2021-10-27 20:35:00|||||||||14
1635367200000|2021-10-27 20:40:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|40
1635367500000|2021-10-27 20:45:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|89
1635367800000|2021-10-27 20:50:00|||||||||2
1635368100000|2021-10-27 20:55:00|720.8|719.5|721.3|719.8|721.3|720|720.8|719.5|37
1635368400000|2021-10-27 21:00:00|721|719.5|721.3|719.5|721.5|719.8|720.8|719.5|0
1635368700000|2021-10-27 21:05:00|721.5||721.3||721.5||721.3||0
1635369000000|2021-10-27 21:10:00|721|719.8|721.5|719.5|721.5|720|721|719.5|0
1635369600000|2021-10-27 21:20:00|721.3|720|721.3|720|721.3|720|721.3|720|0
1635370200000|2021-10-27 21:30:00|721.5|720.3|721.3|720|721.5|720.3|721.3|720|4
1635370500000|2021-10-27 21:35:00|721.5|719.8|721.5|719.8|721.5|719.8|721.5|719.8|2
1635370800000|2021-10-27 21:40:00||719.5||719.8||719.8||719.5|8
1635371100000|2021-10-27 21:45:00|721.3|720|721.3|719.8|721.3|720|721.3|719.8|10
1635371400000|2021-10-27 21:50:00|721.5||721.5||721.5||721.5||0
1635371700000|2021-10-27 21:55:00|721.3||721.3||721.3||721||0
1635382800000|2021-10-28 01:00:00|715.5|714|713.5|712|715.5|714|713.3|711.8|203
1635383100000|2021-10-28 01:05:00|713.8|712.3|713.3|711.8|714.3|712.8|713|711.5|159
1635383400000|2021-10-28 01:10:00|713|711.5|711.8|710.3|713.3|711.8|711|709.5|173
1635383700000|2021-10-28 01:15:00|712|710.5|711.3|710|712.5|711.3|711.3|710|384
1635384000000|2021-10-28 01:20:00|711.5|710.3|711.5|710|712|710.5|710.8|709.5|359
1635384300000|2021-10-28 01:25:00|711.8|710.3|712|710.8|712.3|711|711.8|710|25
1635384600000|2021-10-28 01:30:00|712.3|711|710.8|709.5|712.5|711.3|710.8|709.5|142
1635384900000|2021-10-28 01:35:00|711|709.8|711|709.8|711.3|710|710.8|709.5|46
1635385200000|2021-10-28 01:40:00|711.3|709.5|710.5|709.3|711.3|709.8|710|708.8|192
1635385500000|2021-10-28 01:45:00|710.3|709|709.3|708|710.5|709.3|709.3|707.8|332
1635385800000|2021-10-28 01:50:00|709.5|707.8|709.3|707.8|709.8|708.5|709|707.8|5
1635386100000|2021-10-28 01:55:00|709|707.5|707.5|706.3|709.3|707.8|707.3|705.8|11
1635386400000|2021-10-28 02:00:00|707.8|706.5|707.5|706|708.3|706.8|706.5|705|8
1635386700000|2021-10-28 02:05:00|707.8|706.3|705.8|704.3|707.8|706.3|705.5|704|102
1635387000000|2021-10-28 02:10:00|705.5|704|706|704.5|706.5|705|705|703.5|10
1635387300000|2021-10-28 02:15:00|706.3|704.8|706.5|705|707|705.5|706.3|704.5|3
1635387600000|2021-10-28 02:20:00|706.3|704.8|706.8|705.5|707|705.5|706.3|704.5|2
1635387900000|2021-10-28 02:25:00|707|705.8|707.8|706.5|708|706.5|706.8|705.5|0
1635388200000|2021-10-28 02:30:00|708|706.3|707|705.5|708|706.5|706.5|705|373
1635388500000|2021-10-28 02:35:00|706.8|705.8|705.8|704.5|707.3|705.8|705.5|704.3|7
1635388800000|2021-10-28 02:40:00|706|704.3|706.5|705|706.5|705.3|705.8|704.3|11
1635389100000|2021-10-28 02:45:00|706.3|704.8|705.5|704.3|706.8|705.3|705.3|704|9
1635389400000|2021-10-28 02:50:00|705.3|704|706|704.8|706.5|705|705.3|704|8
1635389700000|2021-10-28 02:55:00|705.8|704.5|706|704.5|706.3|704.8|705.5|704.3|5
1635390000000|2021-10-28 03:00:00|706.3|704.8|706.5|705|706.5|705.3|705.8|704.3|0
1635390300000|2021-10-28 03:05:00|706.3|705.3|706.5|705.3|706.5|705.3|706.3|704.8|20
1635390600000|2021-10-28 03:10:00|706.8|705|707|705.8|707|705.8|706.5|705|1
1635390900000|2021-10-28 03:15:00|707.3|706|708|706.5|708.3|706.8|707|705.8|0
1635391200000|2021-10-28 03:20:00|707.8|706.8|708.5|707|708.5|707.3|707.5|706.3|2
1635391500000|2021-10-28 03:25:00|708.3|707.3|707.5|706.3|708.5|707.3|707.5|706|314
1635391800000|2021-10-28 03:30:00|707.8|706|708|706.5|708|706.8|707.5|706|16
1635392100000|2021-10-28 03:35:00|707.8|706.8|707|705.8|708|706.8|707|705.8|13
1635392400000|2021-10-28 03:40:00|706.8|705.5|707.3|706|707.3|706|706.5|705.3|7
1635392700000|2021-10-28 03:45:00|707.5|706.3|707.3|706|707.5|706.3|707.3|706|1
1635393000000|2021-10-28 03:50:00|707.5|706.3|707.5|706.3|708|706.5|707.5|706|2
1635393300000|2021-10-28 03:55:00|707.8|706|707.5|706.3|707.8|706.5|707.5|706|13
1635393600000|2021-10-28 04:00:00|707.8|706.5|708.3|706.8|708.3|707|707.5|706.3|17
1635393900000|2021-10-28 04:05:00|708.5|707|708|706.8|708.5|707|708|706.8|16
1635394200000|2021-10-28 04:10:00|708.3|707|708.8|707.5|708.8|707.5|708|706.8|94
1635394500000|2021-10-28 04:15:00|709|707.8|709.3|707.8|709.3|707.8|708.8|707.5|5
1635394800000|2021-10-28 04:20:00|709|707.5|709|707.5|709|707.8|708.8|707.5|13
1635395100000|2021-10-28 04:25:00|708.8|707.8|709|707.8|709.3|707.8|708.8|707.5|1
1635395400000|2021-10-28 04:30:00|709.3|707.5|709.3|707.8|709.8|708.3|709|707.5|52
1635395700000|2021-10-28 04:35:00|709|708|709.3|707.8|709.3|708|709|707.8|1
1635396000000|2021-10-28 04:40:00|709.5|708|709.8|708.5|710|708.5|709.3|708|4
1635396300000|2021-10-28 04:45:00|710|708.8|710|708.5|710.3|709|709.8|708.5|7
1635396600000|2021-10-28 04:50:00|709.8|708.8|710.5|709|710.5|709|709.8|708.5|45
1635396900000|2021-10-28 04:55:00|710.3|709.3|710.8|709.5|710.8|709.5|710|708.8|25
1635397200000|2021-10-28 05:00:00|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|14
1635397500000|2021-10-28 05:05:00|710.8|709.5|711|709.5|711|709.8|710.5|709.5|1
1635397800000|2021-10-28 05:10:00|710.8|709.3|710.8|709.5|711.3|709.8|710.8|709.3|0
1635398100000|2021-10-28 05:15:00|711|709.8|711|709.8|711.3|709.8|710.8|709.3|10
1635398400000|2021-10-28 05:20:00|710.8|709.5|710.8|709.5|711|709.5|710.8|709.3|3
1635398700000|2021-10-28 05:25:00|711|709.8|711.3|710|711.5|710|711|709.8|11
1635399000000|2021-10-28 05:30:00|711.5|710.3|710.5|709|711.5|710.3|710|708.8|17
1635399300000|2021-10-28 05:35:00|710.3|708.8|711.3|710|711.5|710|710|708.8|32
1635399600000|2021-10-28 05:40:00|711.5|710.3|713.3|711.8|713.5|712.3|711.5|710|401
1635399900000|2021-10-28 05:45:00|714|712.8|714.5|713|715|713.5|714|712.8|86
1635400200000|2021-10-28 05:50:00|714.3|712.8|715.8|714.3|716|714.8|713.8|712.5|104
1635400500000|2021-10-28 05:55:00|715.5|714|716.5|715|716.5|715|715.3|713.8|8
1635400800000|2021-10-28 06:00:00|716.8|715.3|716|714.5|716.8|715.3|715|713.8|12
1635401100000|2021-10-28 06:05:00|715.8|714.3|715.8|714.3|716|714.5|715|713.8|31
1635401400000|2021-10-28 06:10:00|715.5|714.8|716|714.5|716.3|714.8|715.5|714.3|49
1635401700000|2021-10-28 06:15:00|715.8|714.8|717|715.8|717.3|715.8|715.8|714.5|90
1635402000000|2021-10-28 06:20:00|717.3|716|718|716.8|718.3|717|717|715.8|28
1635402300000|2021-10-28 06:25:00|718.3|717|718|716.8|718.8|717.5|717.8|716.5|81
1635402600000|2021-10-28 06:30:00|717.8|716.5|717.8|716.5|718|716.8|716.8|715.5|102
1635402900000|2021-10-28 06:35:00|718|716.8|716.8|715.5|718|716.8|716.5|715.3|99
1635403200000|2021-10-28 06:40:00|716.5|715.3|715.8|714.5|716.8|715.5|715.5|714.3|134
1635403500000|2021-10-28 06:45:00|716|714.8|716|714.8|716.5|715.3|715.8|714.3|69
1635403800000|2021-10-28 06:50:00|715.8|714.5|716.3|715|716.3|715|715.5|714|92
1635404100000|2021-10-28 06:55:00|716|714.8|716.3|715|716.5|715.3|715.8|714.5|369
1635404400000|2021-10-28 07:00:00|716|714.8|716.5|715.3|716.8|715.5|715.8|714.5|86
1635404700000|2021-10-28 07:05:00|716.3|715|716.8|715.5|717|715.8|715.8|714.5|227
1635405000000|2021-10-28 07:10:00|716.5|715.3|717.5|716.3|718|716.8|716.3|715|215
1635405300000|2021-10-28 07:15:00|717.8|716.5|719.8|718.5|719.8|718.5|717.5|716.3|473
1635405600000|2021-10-28 07:20:00|720|718.8|717.5|716.3|720|718.8|717.5|716|360
1635405900000|2021-10-28 07:25:00|717.8|716.5|717|715.8|717.8|716.5|716.3|715|95
1635406200000|2021-10-28 07:30:00|717.3|716|716.5|715.3|717.5|716.3|716.5|715.3|142
1635406500000|2021-10-28 07:35:00|716.8|715.5|717.5|716.3|717.8|716.5|716.8|715.5|226
1635406800000|2021-10-28 07:40:00|717.8|716|719|717.8|719|717.8|716.8|715.5|413
1635407100000|2021-10-28 07:45:00|719.3|718|718|716.8|719.3|718|717.8|716.5|347
1635407400000|2021-10-28 07:50:00|718.3|716.5|717.8|716.5|718.5|717.3|717.8|716.5|153
1635407700000|2021-10-28 07:55:00|718|716.8|718.5|717.3|718.5|717.3|717.8|716.5|138
1635408000000|2021-10-28 08:00:00|718.8|717.5|718.8|717.5|719|717.5|717.5|716.3|255
1635408300000|2021-10-28 08:05:00|718.5|717.3|719|717.8|719|717.8|717|715.8|206
1635408600000|2021-10-28 08:10:00|718.8|717.5|718.8|717.5|719.5|718.3|717.8|716.5|140
1635408900000|2021-10-28 08:15:00|719|717.8|718.5|717.3|719.3|718|717.8|716.5|199
1635409200000|2021-10-28 08:20:00|718.3|717|718.3|717|718.3|717|717.5|716.3|387
1635409500000|2021-10-28 08:25:00|718.5|717.3|720|718.8|720|718.8|718.5|717.3|634
1635409800000|2021-10-28 08:30:00|719.8|718.5|721.8|720.5|722|720.8|719.5|718.3|988
1635410100000|2021-10-28 08:35:00|722|720.8|720|718.8|722.3|721|719.8|718.5|456
1635410400000|2021-10-28 08:40:00|720.3|719|720.5|719.3|720.5|719.3|719.8|718.3|147
1635410700000|2021-10-28 08:45:00|720.3|719|720|718.8|720.5|719|719.8|718.5|64
1635411000000|2021-10-28 08:50:00|720.3|719|719.5|718|720.3|719|718.8|717.5|204
1635411300000|2021-10-28 08:55:00|719.3|718.3|719.8|718.5|719.8|718.5|719|717.8|91
1635411600000|2021-10-28 09:00:00|719.5|718.3|720|718.5|720.3|719|719|717.8|120
1635411900000|2021-10-28 09:05:00|719.8|718.8|720.3|719|720.3|719|719.8|718.3|1042
1635412200000|2021-10-28 09:10:00|720.5|719.3|719|717.8|720.5|719.3|718.8|717.5|834
1635412500000|2021-10-28 09:15:00|719.3|718|719.3|718|719.3|718|718|716.8|302
1635412800000|2021-10-28 09:20:00|719.5|718.3|719.5|718.3|720.5|719.3|719|717.5|200
1635413100000|2021-10-28 09:25:00|719.8|718.5|719.5|718.3|720.5|719.3|719.5|718.3|461
1635413400000|2021-10-28 09:30:00|719.8|718|718.8|717.5|719.8|718|718|716.8|154
1635413700000|2021-10-28 09:35:00|718.5|717.3|718.5|717.3|718.8|717.5|717.8|716.5|378
1635414000000|2021-10-28 09:40:00|718.3|717|718.3|717|718.8|717.5|717.8|716.5|190
1635414300000|2021-10-28 09:45:00|718|716.8|718.3|716.8|719|717.8|718|716.8|54
1635414600000|2021-10-28 09:50:00|718|716.5|717.5|716.3|718.3|717|717.3|716|315
1635414900000|2021-10-28 09:55:00|717.8|716.5|716.3|715|718|716.5|716|714.8|242
1635415200000|2021-10-28 10:00:00|716|714.8|715.5|714.3|716.5|715.3|714.5|713.3|1958
1635415500000|2021-10-28 10:05:00|715.8|714.5|715.8|714.5|715.8|714.5|714.5|713.3|263
1635415800000|2021-10-28 10:10:00|715.5|714.3|715.3|714|716|714.8|714.5|713.3|194
1635416100000|2021-10-28 10:15:00|715|713.8|715.3|714|716.3|715|715|713.8|300
1635416400000|2021-10-28 10:20:00|715|713.8|713.5|712.3|715.5|714.3|713.3|712|345
1635416700000|2021-10-28 10:25:00|713.3|712|714.5|713.3|714.5|713.3|713.3|712|1532
1635417000000|2021-10-28 10:30:00|714.3|713|713.8|712.5|714.3|713|713.3|712|184
1635417300000|2021-10-28 10:35:00|713.5|712.3|712.8|711.5|713.5|712.3|712.8|711.3|112
1635417600000|2021-10-28 10:40:00|712.5|711.3|712|710.8|712.8|711.5|711.8|710.3|154
1635417900000|2021-10-28 10:45:00|712.3|711|712.5|711.3|713|711.8|712|710.8|97
1635418200000|2021-10-28 10:50:00|712.3|711|711|709.8|712.8|711.5|710.8|709.5|638
1635418500000|2021-10-28 10:55:00|710.8|709.5|710.8|709.5|711|709.8|710.3|709|1966
1635418800000|2021-10-28 11:00:00|710.5|709.3|713.3|712|714|712.8|710.3|709|932
1635419100000|2021-10-28 11:05:00|713|711.8|711|709.8|713.3|712|710.8|709.5|575
1635419400000|2021-10-28 11:10:00|711.3|710|712.5|711.3|712.8|711.5|711.3|710|498
1635419700000|2021-10-28 11:15:00|712.3|711|711.8|710.5|712.8|711.5|711.5|710.3|69
1635420000000|2021-10-28 11:20:00|711.5|710.3|711.8|710.5|711.8|710.5|710.5|709.3|185
1635420300000|2021-10-28 11:25:00|711.5|710.3|710.3|709|711.5|710.3|710|708.8|168
1635420600000|2021-10-28 11:30:00|710|708.8|707.5|706.3|710|708.8|707.3|706|445
1635420900000|2021-10-28 11:35:00|707.3|706|708|706.8|708.5|707.3|706.3|705|443
1635421200000|2021-10-28 11:40:00|708.3|707|707.5|706.3|708.3|707|706.5|705.3|767
1635421500000|2021-10-28 11:45:00|708|706.5|709|707.8|709|707.8|707.5|706.3|180
1635421800000|2021-10-28 11:50:00|708.8|707.5|710|708.8|710.5|709.3|708.8|707.5|526
1635422100000|2021-10-28 11:55:00|710.3|709|710.3|708.8|710.8|709.5|709.5|708.3|207
1635422400000|2021-10-28 12:00:00|710|709|712.5|711.3|712.5|711.3|710|708.8|167
1635422700000|2021-10-28 12:05:00|712.8|711.5|713.3|712|713.5|712.3|712.3|711|92
1635423000000|2021-10-28 12:10:00|713.5|712.3|714.8|713.5|714.8|713.5|713.3|712|166
1635423300000|2021-10-28 12:15:00|715|713.8|715|713.8|715.5|714|714.3|713|317
1635423600000|2021-10-28 12:20:00|715.3|714|715.3|714|716|714.5|715|713.8|106
1635423900000|2021-10-28 12:25:00|715.5|714.3|713.5|712.3|715.8|714.5|713.5|712|51
1635424200000|2021-10-28 12:30:00|713.8|712.5|713.8|712.5|714.8|713.5|713|711.8|312
1635424500000|2021-10-28 12:35:00|714|712.8|714.3|713|714.3|713|713.3|712|83
1635424800000|2021-10-28 12:40:00|713.8|712.5|715.3|714|715.3|714|713.5|712.3|199
1635425100000|2021-10-28 12:45:00|715|713.8|714.5|713.3|715.8|714.5|714.5|713|243
1635425400000|2021-10-28 12:50:00|714.3|713|713.8|712.5|714.3|713|713.5|712.3|102
1635425700000|2021-10-28 12:55:00|714|712.8|715.5|714.3|715.5|714.3|713.8|712.3|101
1635426000000|2021-10-28 13:00:00|715.3|714|716.8|715.3|717.8|716.5|715.3|713.8|303
1635426300000|2021-10-28 13:05:00|716.5|715.5|715|713.8|717|715.8|714.3|713|158
1635426600000|2021-10-28 13:10:00|714.8|713.5|717.3|716|717.5|716.3|714.8|713.5|178
1635426900000|2021-10-28 13:15:00|717|715.8|718.8|717.3|718.8|717.5|716.5|715.3|280
1635427200000|2021-10-28 13:20:00|718.5|717.5|718|716.8|718.5|717.5|717.5|716.3|204
1635427500000|2021-10-28 13:25:00|718.3|717|718.3|717|718.8|717.3|718|716.5|234
1635427800000|2021-10-28 13:30:00|718|716.8|716.3|715|719.5|718.3|715.5|714.3|477
1635428100000|2021-10-28 13:35:00|716.5|715.3|718.3|717|718.5|717.3|714.8|713.5|229
1635428400000|2021-10-28 13:40:00|718.5|716.8|719.3|718|719.3|718|717.3|716|147
1635428700000|2021-10-28 13:45:00|719.5|718.3|718.3|717|719.5|718.3|717.3|716|182
1635429000000|2021-10-28 13:50:00|718.5|717.3|719.8|718.5|720.3|719|718.3|717|102
1635429300000|2021-10-28 13:55:00|720|718.8|720.3|718.8|720.5|719.3|719.3|717.8|182
1635429600000|2021-10-28 14:00:00|720|719|718|716.5|720.5|719.3|718|716.5|94
1635429900000|2021-10-28 14:05:00|717.8|716.8|716.3|714.8|718.5|717.3|715.8|714.5|678
1635430200000|2021-10-28 14:10:00|716|715|716.3|715|717.5|716.3|715.5|714.3|178
1635430500000|2021-10-28 14:15:00|716.5|715.3|716.5|715.3|718.3|717|716.3|715|143
1635430800000|2021-10-28 14:20:00|716.3|715|717.8|716.5|718|716.5|716.3|715|252
1635431100000|2021-10-28 14:25:00|717.5|716.3|719.5|718.3|719.8|718.5|717.5|716.3|245
1635431400000|2021-10-28 14:30:00|719.3|718|718.5|717.3|720|718.8|718.3|716.8|223
1635431700000|2021-10-28 14:35:00|718.3|717|717|715.8|718.8|717.5|716.3|715|411
1635432000000|2021-10-28 14:40:00|717.3|716|717.8|716.5|718.5|717.3|716.5|715.3|107
1635432300000|2021-10-28 14:45:00|717.5|716.3|719.5|718|719.5|718.3|717.3|716|706
1635432600000|2021-10-28 14:50:00|719.3|718.3|718.8|717.5|720.3|719|718.5|717.3|121
1635432900000|2021-10-28 14:55:00|718.5|717.3|718.8|717.3|720|718.8|718.5|717.3|395
1635433200000|2021-10-28 15:00:00|718.5|717.5|717.3|716|718.8|717.5|717.3|716|145
1635433500000|2021-10-28 15:05:00|717.5|716.3|716.5|715.3|718.3|717|716.5|715|234
1635433800000|2021-10-28 15:10:00|716.3|715|714.5|713.3|717.3|715.8|714.3|713|609
1635434100000|2021-10-28 15:15:00|714.3|713|714|712.8|714.8|713.5|713|711.8|290
1635434400000|2021-10-28 15:20:00|714.3|713|715|713.8|716|714.8|713.8|712.3|1493
1635434700000|2021-10-28 15:25:00|715.3|714|715|713.5|716.5|715.3|714|712.8|825
1635435000000|2021-10-28 15:30:00|714.8|713.8|714|712.8|715.5|714.3|714|712.8|502
1635435300000|2021-10-28 15:35:00|713.8|712.5|714.8|713.5|715|713.8|713.5|712.3|207
1635435600000|2021-10-28 15:40:00|715|713.8|714.5|713.3|715.3|714|714.5|713.3|91
1635435900000|2021-10-28 15:45:00|714.8|713.5|714.3|713|715|713.8|714.3|713|68
1635436200000|2021-10-28 15:50:00|714|712.8|712.8|711.5|714.3|713|712.8|711.5|295
1635436500000|2021-10-28 15:55:00|713|711.8|712.5|711.3|713.5|712.3|711.8|710.5|87
1635436800000|2021-10-28 16:00:00|712.3|711|711.8|710.5|712.8|711.5|711.3|710|157
1635437100000|2021-10-28 16:05:00|712|710.3|710.8|709.5|712.3|711|710.5|709.3|453
1635437400000|2021-10-28 16:10:00|710.5|709.3|709.8|708.5|711.3|710|709.8|708.5|354
1635437700000|2021-10-28 16:15:00|710|708.8|710.3|709|710.5|709.3|709.8|708.5|121
1635438000000|2021-10-28 16:20:00|710|708.8|710|708.8|710.3|709|709.3|708|194
1635438300000|2021-10-28 16:25:00|709.8|708.5|710.5|709.3|710.8|709.3|709.5|708.3|186
1635438600000|2021-10-28 16:30:00|710.8|709.5|710|708.8|711.3|710|710|708.8|116
1635438900000|2021-10-28 16:35:00|709.8|708.5|710.3|709|710.8|709.5|709.8|708.5|325
1635439200000|2021-10-28 16:40:00|710|708.8|710.8|709.5|710.8|709.5|709.5|708.3|383
1635439500000|2021-10-28 16:45:00|710.5|709.3|712|710.8|712.3|711|710.5|709.3|155
1635439800000|2021-10-28 16:50:00|712.3|710.5|712|710.8|712.8|711.5|711.8|710.5|70
1635440100000|2021-10-28 16:55:00|712.3|711|711.8|710.5|712.5|711.3|710.8|709.5|926
1635440400000|2021-10-28 17:00:00|712|710.8|711.8|710.5|712.3|710.8|711.5|710|33
1635440700000|2021-10-28 17:05:00|712|710.8|712.8|711.5|712.8|711.5|711.8|710.8|30
1635441000000|2021-10-28 17:10:00|712.5|711.3|713.8|712.5|713.8|712.5|712.5|711.3|123
1635441300000|2021-10-28 17:15:00|713.5|712.3|714.5|713.3|714.8|713.5|713.3|712|268
1635441600000|2021-10-28 17:20:00|714.3|713|714.5|713.3|714.8|713.5|714|712.8|31
1635441900000|2021-10-28 17:25:00|714.8|713.5|714.8|713.5|715.3|714|714.5|713.3|71
1635442200000|2021-10-28 17:30:00|714.5|713.3|715.5|714.3|716|714.8|714.5|713.3|100
1635442500000|2021-10-28 17:35:00|715.8|714.5|716.3|715|716.3|715|715.5|714.3|95
1635442800000|2021-10-28 17:40:00|716.5|715.3|716.5|715.3|716.8|715.5|716.3|715|120
1635443100000|2021-10-28 17:45:00|716.8|715.5|716.3|715|716.8|715.5|715.5|714.3|368
1635443400000|2021-10-28 17:50:00|716.5|715.3|716.5|715.3|717|715.8|716.3|715|52
1635443700000|2021-10-28 17:55:00|716.3|715|716.8|715.3|716.8|715.5|716|714.8|49
1635444000000|2021-10-28 18:00:00|716.5|715.5|717|715.8|717.3|716|716.3|715|156
1635444300000|2021-10-28 18:05:00|717.3|716|716.5|715.3|717.8|716.5|716.5|715.3|104
1635444600000|2021-10-28 18:10:00|716.8|715.5|717.3|716|717.3|716|716.5|715.3|147
1635444900000|2021-10-28 18:15:00|717.5|716.3|718.8|717.5|719.5|718.3|717.5|716|236
1635445200000|2021-10-28 18:20:00|719|717.8|719|717.8|719.3|718|718.5|717.3|212
1635445500000|2021-10-28 18:25:00|718.8|717.5|719|717.8|719.8|718.5|718.5|717.3|883
1635445800000|2021-10-28 18:30:00|719.3|718|717|715.8|719.3|718|716.5|715.3|900
1635446100000|2021-10-28 18:35:00|717.3|716|717|715.8|717.3|716|716.3|715|402
1635446400000|2021-10-28 18:40:00|716.8|715.5|716.5|715.3|716.8|715.8|716|714.8|53
1635446700000|2021-10-28 18:45:00|716.8|715.5|716.5|715.3|716.8|715.5|716|714.8|28
1635447000000|2021-10-28 18:50:00|716.8|715.5|716.5|715.3|716.8|715.5|716.5|715.3|7
1635447300000|2021-10-28 18:55:00|716.3|715|715.8|714.5|716.3|715|715.8|714.5|6
1635447600000|2021-10-28 19:00:00|716|714.8|716|714.8|716.3|715|716|714.8|3
1635447900000|2021-10-28 19:05:00|716.3|715|717|715.8|717|715.8|716|714.8|4
1635448200000|2021-10-28 19:10:00|716.8|715.5|718|716.8|718|716.8|716.8|715.5|2361
1635448500000|2021-10-28 19:15:00|717.8|716.5|718.8|717.5|718.8|717.5|717.8|716.5|63
1635448800000|2021-10-28 19:20:00|718.5|717.3|718.8|717.5|719|717.5|718.5|717.3|13
1635449100000|2021-10-28 19:25:00|718.5|717.3|719|717.8|719|717.8|718.5|717.3|2
1635449400000|2021-10-28 19:30:00|719.3|718|719.3|718|719.5|718.3|719|717.8|7
1635449700000|2021-10-28 19:35:00|719.5|718.3|719.3|718|719.5|718.3|719.3|718|71
1635450000000|2021-10-28 19:40:00|719.5|718.3|719.8|718.5|719.8|718.5|719.3|718|126
1635450300000|2021-10-28 19:45:00|719.5|718.3|719.8|718.5|719.8|718.5|719.5|718.3|23
1635450600000|2021-10-28 19:50:00|720|718.8|720.5|719.3|720.5|719.3|720|718.8|825
1635450900000|2021-10-28 19:55:00|720.8|719.5|721.3|719.8|721.3|720|720.8|719.5|127
1635451200000|2021-10-28 20:00:00|721.5|720|721.5|720.3|721.8|720.5|721|719.8|16
1635451500000|2021-10-28 20:05:00|721.8|720.5|721.5|720.3|722|720.5|721.5|720.3|2
1635451800000|2021-10-28 20:10:00|721.8|720.5|721.8|720.3|721.8|720.5|721.5|720.3|0
1635452100000|2021-10-28 20:15:00|721.5|720|721.5|720|721.8|720|721.3|720|3
1635452400000|2021-10-28 20:20:00||720.3||720.3||720.3||720.3|0
1635452700000|2021-10-28 20:25:00|721.8|720.5|722|720.5|722|720.8|721.5|720.3|1
1635453000000|2021-10-28 20:30:00|721.8|720.8|722|720.8|722.3|720.8|721.8|720.5|3
1635453300000|2021-10-28 20:35:00|722.3|721|722.5|721.3|722.8|721.5|722.3|721|618
1635453600000|2021-10-28 20:40:00|722.3|721|722.5|721.3|722.8|721.5|722.3|720.8|157
1635453900000|2021-10-28 20:45:00|722.8|721|721.8|720.3|722.8|721|721.5|720|25
1635454200000|2021-10-28 20:50:00|721.5|720.5|722|720.5|722.3|721|721.5|720|38
1635454500000|2021-10-28 20:55:00|722.3|720.8|722.3|720.8|722.5|721|722|720.8|18
1635454800000|2021-10-28 21:00:00|722.8|720.5|723|720.5|723|720.5|722.8|720.3|0
1635455100000|2021-10-28 21:05:00||720.8||720.5||720.8||720.5|1
1635455400000|2021-10-28 21:10:00|723.3|721|723.5|721|723.5|721|723.3|721|1
1635455700000|2021-10-28 21:15:00|723.8|721.3|723.5|721.3|723.8|721.5|723.5|721.3|302
1635456000000|2021-10-28 21:20:00|723.8||723.8||723.8||723.8||3
1635456300000|2021-10-28 21:25:00|723.5|720.8|723.5|720.8|723.5|720.8|723.5|720.8|0
1635458100000|2021-10-28 21:55:00|723.3|721.3|723.3|720.8|723.5|721.3|723|720.8|1
1635469200000|2021-10-29 01:00:00|720|718.5|719.3|717.8|720.5|719.3|719|717.8|14
1635469500000|2021-10-29 01:05:00|719.5|718|719|717.5|719.5|718|718.8|717.5|1
1635469800000|2021-10-29 01:10:00|718.8|717.8|719.3|718|719.5|718|718.8|717.5|1
1635470100000|2021-10-29 01:15:00|719.5|718.3|721.8|720.3|721.8|720.3|719.3|718|2
1635470400000|2021-10-29 01:20:00|721.5|720|720.8|719.3|721.5|720.3|720.5|719|1
1635470700000|2021-10-29 01:25:00|720.5|719|722.5|721.3|722.5|721.3|720.5|719|104
1635471000000|2021-10-29 01:30:00|722.8|721|722.3|720.8|722.8|721.5|722.3|720.8|138
1635471300000|2021-10-29 01:35:00|722|720.5|721.8|720.3|722.3|721|721.8|720.3|5
1635471600000|2021-10-29 01:40:00|721.5|720.5|721.5|720.3|722.3|720.8|721.5|720|0
1635471900000|2021-10-29 01:45:00|721.3|720|720.8|719.5|721.5|720.3|720.8|719.3|212
1635472200000|2021-10-29 01:50:00|721|719.3|721.8|720.3|722|720.5|720.8|719.3|10
1635472500000|2021-10-29 01:55:00|722|720.5|722.3|720.8|722.3|721|721.8|720.3|0
1635472800000|2021-10-29 02:00:00|722.5|721|722.3|721|722.5|721.3|721.8|720.3|8
1635473100000|2021-10-29 02:05:00|722.5|720.8|721.8|720.3|722.5|721|721.5|720|0
1635473400000|2021-10-29 02:10:00|721.5|720|722.5|721|722.5|721.3|721.5|720|5
1635473700000|2021-10-29 02:15:00|722.3|721.3|722|720.5|722.3|721.3|721.8|720.3|0
1635474000000|2021-10-29 02:20:00|721.8|720.8|721.8|720.3|722|720.8|721.8|720.3|0
1635474300000|2021-10-29 02:25:00|721.5|720|721.3|720|721.8|720.3|721|719.8|2
1635474600000|2021-10-29 02:30:00|721.5|720.3|722|720.8|722|720.8|721.3|719.8|4
1635474900000|2021-10-29 02:35:00|721.8|720.5|722.3|720.8|722.5|721.3|721.8|720.5|1
1635475200000|2021-10-29 02:40:00|722.5|721|721.8|720.5|722.5|721|721.8|720.3|7
1635475500000|2021-10-29 02:45:00|722|720.8|722.8|721.3|723|721.8|722|720.5|3
1635475800000|2021-10-29 02:50:00|722.5|721.5|722.3|720.8|722.5|721.5|722.3|720.8|5
1635476100000|2021-10-29 02:55:00|722|720.5|721.5|720|722.3|720.8|721.3|720|6
1635476400000|2021-10-29 03:00:00|721.3|719.8|721|719.8|721.5|720|720.8|719.5|30
1635476700000|2021-10-29 03:05:00||719.5||719.8||719.8||719.5|350
1635477000000|2021-10-29 03:10:00|721.3|720|722.8|721.3|722.8|721.3|721.3|720|7
1635477300000|2021-10-29 03:15:00|723|721.5|722.8|721.5|723|721.8|722.5|721|0
1635477600000|2021-10-29 03:20:00|722.5|721.3|722.3|721|722.8|721.3|722.3|721|0
1635477900000|2021-10-29 03:25:00|722.5|721.3|722.5|721|722.8|721.5|722.3|721|0
1635478200000|2021-10-29 03:30:00|722.3|721.3|722.3|720.8|722.5|721.3|722.3|720.8|2
1635478500000|2021-10-29 03:35:00||721||720.8||721||720.8|0
1635478800000|2021-10-29 03:40:00|722|721|722.3|720.8|722.5|721|722|720.8|0
1635479100000|2021-10-29 03:45:00|722||722||722||722||11
1635479400000|2021-10-29 03:50:00|721.8|720.5|721.8|720.3|721.8|720.5|721.3|719.8|1
1635479700000|2021-10-29 03:55:00|722|720.5|722|720.8|722.3|721|721.8|720.5|101
1635480000000|2021-10-29 04:00:00|722.3|720.5|722.3|720.8|722.3|720.8|722|720.5|0
1635480300000|2021-10-29 04:05:00|722.5|721|722.3|720.8|722.5|721|722.3|720.8|0
1635480600000|2021-10-29 04:10:00|722.5|721|722.5|721.3|722.5|721.3|722.5|720.8|0
1635481500000|2021-10-29 04:25:00|723|721.5|723|721.5|723|721.8|722.8|721.5|7
1635481800000|2021-10-29 04:30:00|722.8||723||723||722.8||0
1635482100000|2021-10-29 04:35:00|722.8|721.8|723.3|721.8|723.3|721.8|722.8|721.5|0
1635482700000|2021-10-29 04:45:00|723|721.5|723.3|721.8|723.3|722|723|721.5|2
1635483000000|2021-10-29 04:50:00||722||722||722||722|5
1635483300000|2021-10-29 04:55:00|723|721.8|723|721.8|723|721.8|723|721.5|1
1635483600000|2021-10-29 05:00:00|722.8|721.5|723.3|722|723.3|722|722.8|721.5|33
1635483900000|2021-10-29 05:05:00|723|721.8|723|721.5|723|721.8|722.8|721.5|2
1635484200000|2021-10-29 05:10:00|722.8|721.8|723|721.5|723|721.8|722.8|721.5|3
1635484500000|2021-10-29 05:15:00|722.8|721.8|723|721.5|723|721.8|722.8|721.5|2
1635484800000|2021-10-29 05:20:00|722.8||722.8||723||722.8||0
1635485100000|2021-10-29 05:25:00|||||||||58
1635485400000|2021-10-29 05:30:00|723|721.8|722.3|721|723.3|721.8|722.3|721|25
1635485700000|2021-10-29 05:35:00|722.5|721.3|722.5|721.3|723|721.5|722.5|721|7
1635486000000|2021-10-29 05:40:00|722.8|721.5|722.5|721.3|723|721.5|722.3|721|7
1635486300000|2021-10-29 05:45:00|722.3|721|722.5|721.3|722.8|721.5|722|720.8|86
1635486600000|2021-10-29 05:50:00|722.8|721.8|723.3|722|723.3|722|722.5|721.8|73
1635486900000|2021-10-29 05:55:00|723.5|721.8|723.8|722.3|723.8|722.3|723.3|721.8|28
1635487200000|2021-10-29 06:00:00|723.5|722.5|722.5|721|723.8|722.5|722.5|721|9
1635487500000|2021-10-29 06:05:00|722.3|720.8|722|720.8|722.5|720.8|721.8|720.3|10
1635487800000|2021-10-29 06:10:00|721.8|720.5|721.8|720.5|722.3|721|721.5|720.3|84
1635488100000|2021-10-29 06:15:00|722|720.8|722.3|720.8|722.3|720.8|721.8|720.3|553
1635488400000|2021-10-29 06:20:00|722|721|722.3|720.8|722.3|721|722|720.5|92
1635488700000|2021-10-29 06:25:00|722|721|722.3|721|722.5|721|721.5|720.3|9
1635489000000|2021-10-29 06:30:00|722.5|720.8|723|721.8|723.3|722|722.5|720.8|676
1635489300000|2021-10-29 06:35:00|722.8|721.5|722.8|721.5|723.3|721.8|722.5|721|8
1635489600000|2021-10-29 06:40:00|723|721.8|722.8|721.5|723.5|722|722.5|721.3|55
1635489900000|2021-10-29 06:45:00|722.5|721.3|721.8|720.5|722.8|721.3|721.8|720.5|110
1635490200000|2021-10-29 06:50:00|722|720.8|723|721.8|723|721.8|721.8|720.8|40
1635490500000|2021-10-29 06:55:00|722.8|721.5|723.8|722.5|724|722.8|722.5|721.3|39
1635490800000|2021-10-29 07:00:00|723.5|722.3|723.5|722|723.8|722.5|722.8|721.5|117
1635491100000|2021-10-29 07:05:00|723.3|722.3|724.5|723.3|724.5|723.3|723.3|722|52
1635491400000|2021-10-29 07:10:00|724.8|723.5|727|725.8|727.3|726|724.8|723.3|379
1635491700000|2021-10-29 07:15:00|727.3|726|726.3|725|727.3|726|726|724.8|134
1635492000000|2021-10-29 07:20:00|726|724.8|725|723.8|726.8|725.5|725|723.8|205
1635492300000|2021-10-29 07:25:00|725.3|724|724.3|723|725.5|724.3|724|722.8|72
1635492600000|2021-10-29 07:30:00|724.5|723.3|724.5|723.3|725.3|724|724.3|722.8|110
1635492900000|2021-10-29 07:35:00|724.8|723.5|724.8|723.5|724.8|723.5|724|722.8|71
1635493200000|2021-10-29 07:40:00|724.5|723.3|724|722.8|724.8|723.3|723.5|722.3|48
1635493500000|2021-10-29 07:45:00|723.8|722.5|724.3|723|724.3|723|723.5|722.3|107
1635493800000|2021-10-29 07:50:00|724.5|723.3|726.3|724.8|726.3|725|724.3|723|60
1635494100000|2021-10-29 07:55:00|726.5|725.3|726|724.5|726.8|725.5|725.5|724.3|69
1635494400000|2021-10-29 08:00:00|725.8|724.3|724.8|723.5|726|724.5|724.5|723|107
1635494700000|2021-10-29 08:05:00|724.5|723.3|722.8|721.5|724.8|723.5|722.3|721|433
1635495000000|2021-10-29 08:10:00|723|721.8|724|722.8|724.5|723|723|721.5|183
1635495300000|2021-10-29 08:15:00|724.3|723|723.5|722.3|724.3|723|723.3|722|56
1635495600000|2021-10-29 08:20:00|723.8|722.5|723.5|722.3|724.3|723|722.8|721.5|75
1635495900000|2021-10-29 08:25:00|723.8|722.5|722.5|721.3|723.8|722.5|721.5|720.3|288
1635496200000|2021-10-29 08:30:00|722.8|721.5|722.3|720.8|723.8|722.5|721.8|720.5|505
1635496500000|2021-10-29 08:35:00|722|721|721.8|720.5|722.3|721|721.3|720|877
1635496800000|2021-10-29 08:40:00|722|720.3|720.8|719.5|722|720.5|720.3|719|213
1635497100000|2021-10-29 08:45:00|720.5|719.3|721|719.8|722|720.8|720.5|719.3|61
1635497400000|2021-10-29 08:50:00|720.8|719.5|721.3|720|721.3|720|720.3|719|81
1635497700000|2021-10-29 08:55:00|721.5|720.3|721.3|720|721.8|720.3|721|719.8|29
1635498000000|2021-10-29 09:00:00|721.5|720.3|720.5|719.3|721.5|720.3|720.3|719|84
1635498300000|2021-10-29 09:05:00|720.8|719.5|720.8|719.5|720.8|719.5|719.8|718.5|101
1635498600000|2021-10-29 09:10:00|720.5|719.3|721.3|720|721.5|720.3|720.5|719.3|1558
1635498900000|2021-10-29 09:15:00|721.5|720.3|721.3|720|721.8|720.5|720.8|719.5|518
1635499200000|2021-10-29 09:20:00|721|719.8|721|719.8|721.3|720|720.3|719|267
1635499500000|2021-10-29 09:25:00|720.8|719.5|720.8|719.5|721|719.8|720|718.5|256
1635499800000|2021-10-29 09:30:00|720.5|719.3|720|718.8|720.8|719.5|719.8|718.5|327
1635500100000|2021-10-29 09:35:00|719.8|718.5|721|719.8|721|719.8|719.8|718.5|44
1635500400000|2021-10-29 09:40:00|721.3|719.5|720.3|719|721.3|719.8|720.3|719|285
1635500700000|2021-10-29 09:45:00|720|718.8|720.3|719|720.3|719|719.5|718.3|194
1635501000000|2021-10-29 09:50:00|720.5|719.3|721.3|720|721.5|720.3|720.5|719.3|63
1635501300000|2021-10-29 09:55:00|721.5|720.3|721|719.8|721.5|720.3|720.8|719.5|207
1635501600000|2021-10-29 10:00:00|720.8|719.5|720.5|719.3|720.8|719.5|720.3|719|446
1635501900000|2021-10-29 10:05:00|720.3|719|719.3|718|720.3|719|719|717.8|2079
1635502200000|2021-10-29 10:10:00|719|717.8|718.8|717.5|720.3|719|718.8|717.5|609
1635502500000|2021-10-29 10:15:00|719|717.8|719.3|717.8|719.3|718|718.5|717.3|114
1635502800000|2021-10-29 10:20:00|719|718|720.5|719|720.5|719.3|719|717.8|146
1635503100000|2021-10-29 10:25:00|720.3|719.3|721|719.8|721|719.8|720.3|719|169
1635503400000|2021-10-29 10:30:00|720.8|719.5|721.3|720|721.8|720.5|720.8|719.5|356
1635503700000|2021-10-29 10:35:00|721|719.8|722.5|721.3|722.5|721.3|721|719.5|369
1635504000000|2021-10-29 10:40:00|722.3|721|722.3|721|722.5|721.3|722|720.8|301
1635504300000|2021-10-29 10:45:00|722.5|721.3|722.3|721|722.5|721.3|722.3|720.8|292
1635504600000|2021-10-29 10:50:00|722|720.8|721.3|720|722.3|721|721.3|720|338
1635504900000|2021-10-29 10:55:00|721|719.8|721.5|720.3|722|720.8|721|719.8|119
1635505200000|2021-10-29 11:00:00|721.8|720.5|721.8|720.5|722.3|721|721.5|720.3|85
1635505500000|2021-10-29 11:05:00|722|720.3|722.3|721|722.5|721|721.5|720.3|25
1635505800000|2021-10-29 11:10:00|722|720.8|721|719.8|722|720.8|721|719.8|159
1635506100000|2021-10-29 11:15:00|720.8|719.5|721|719.8|721|719.8|720.5|719.3|131
1635506400000|2021-10-29 11:20:00|721.3|720|721.5|720.3|721.8|720.5|721|719.8|63
1635506700000|2021-10-29 11:25:00|721.8|720.5|722.5|721|722.5|721.3|721.8|720.5|115
1635507000000|2021-10-29 11:30:00|722.3|721.3|722.3|721|722.8|721.5|722|720.8|184
1635507300000|2021-10-29 11:35:00|722.5|721.3|722.5|721.3|723.3|722|722.3|720.8|122
1635507600000|2021-10-29 11:40:00|722.3|721|721.5|720.3|722.3|721|721.5|720.3|630
1635507900000|2021-10-29 11:45:00|721.8|720.5|721.8|720.5|721.8|720.5|721|719.8|1428
1635508200000|2021-10-29 11:50:00|722|720.3|721.5|720.3|722|720.5|721.3|720|96
1635508500000|2021-10-29 11:55:00|721.8|720.5|721|719.8|721.8|720.5|721|719.8|136
1635508800000|2021-10-29 12:00:00|721.3|720|719|717.8|721.3|720|719|717.8|393
1635509100000|2021-10-29 12:05:00|719.3|717.5|718.3|717|720|718.8|718|716.8|233
1635509400000|2021-10-29 12:10:00|718|716.8|717.5|716.3|718.8|717.5|717.5|716.3|261
1635509700000|2021-10-29 12:15:00|717.3|716|714.5|713.3|717.8|716.5|714.5|713.3|442
1635510000000|2021-10-29 12:20:00|714.8|713.5|716|714.8|716.5|715|714.5|713.3|94
1635510300000|2021-10-29 12:25:00|715.8|714.5|715.3|714|715.8|714.8|714.5|713.3|153
1635510600000|2021-10-29 12:30:00|715|713.8|715.8|714.5|716.3|715|714.5|713.3|215
1635510900000|2021-10-29 12:35:00|716|714.8|716.3|715|717|715.8|715.5|714.3|891
1635511200000|2021-10-29 12:40:00|716|714.8|716.3|715|716.8|715.5|715.8|714.5|202
1635511500000|2021-10-29 12:45:00|716|714.8|715.8|714.5|717|715.8|715.5|714.3|408
1635511800000|2021-10-29 12:50:00|715.5|714.3|714.3|713|715.5|714.3|713.3|712|210
1635512100000|2021-10-29 12:55:00|714.5|713.3|714.3|713|715.5|714.3|714|712.8|121
1635512400000|2021-10-29 13:00:00|714|712.8|711.8|710.3|714.5|713.3|710.3|709|382
1635512700000|2021-10-29 13:05:00|711.5|710.5|713.3|712|713.5|712|710.8|709.5|171
1635513000000|2021-10-29 13:10:00|713.5|712.3|714.5|713|714.5|713.3|713|711.8|171
1635513300000|2021-10-29 13:15:00|714.3|712.8|715.5|714.3|715.8|714.3|713|711.8|130
1635513600000|2021-10-29 13:20:00|715.8|714|717|715.8|717.8|716.3|715.5|714|141
1635513900000|2021-10-29 13:25:00|717.3|716|717|715.5|717.8|716.5|716.3|715|138
1635514200000|2021-10-29 13:30:00|716.8|715.8|719.3|718|719.5|718.3|715.5|714|1924
1635514500000|2021-10-29 13:35:00|719.5|718.3|719|717.8|720.5|719.3|718.8|717.3|237
1635514800000|2021-10-29 13:40:00|719.3|718|718.3|717|719.3|718|716.8|715.5|139
1635515100000|2021-10-29 13:45:00|718|716.8|718.3|717|718.5|717.3|716.5|715.3|122
1635515400000|2021-10-29 13:50:00|718.5|717.3|719.3|718|719.3|718|717.3|716|94
1635515700000|2021-10-29 13:55:00|719|717.8|718.8|717.5|719.8|718.5|718|716.8|470
1635516000000|2021-10-29 14:00:00|718.5|717.3|717.5|716.3|718.8|717.5|716.3|715|406
1635516300000|2021-10-29 14:05:00|717.3|716|717.5|716.3|718|716.5|716.5|715|85
1635516600000|2021-10-29 14:10:00|717.3|716|716|714.8|717.5|716.3|715.8|714.5|3013
1635516900000|2021-10-29 14:15:00|716.3|715|713.3|712|716.3|715|713|711.8|444
1635517200000|2021-10-29 14:20:00|713|711.8|713.5|712|713.8|712.5|712.3|711|362
1635517500000|2021-10-29 14:25:00|713.3|711.8|712.5|711.3|713.5|712.3|712|710.8|203
1635517800000|2021-10-29 14:30:00|712.3|711|714.3|713|714.5|713.3|712|710.8|385
1635518100000|2021-10-29 14:35:00|714|712.8|714.5|713|714.5|713.3|712.5|711.3|135
1635518400000|2021-10-29 14:40:00|714.3|713.3|714.5|713.3|714.8|713.5|713.5|712.3|59
1635518700000|2021-10-29 14:45:00|714.3|713|716.5|715.3|716.5|715.3|714|712.5|48
1635519000000|2021-10-29 14:50:00|716|714.8|715.5|714.3|716.5|715.3|715|713.8|143
1635519300000|2021-10-29 14:55:00|715.8|714.5|717.8|716.5|717.8|716.5|715.8|714.5|374
1635519600000|2021-10-29 15:00:00|717.5|716.3|717.5|716.3|718.3|717|717|715.8|345
1635519900000|2021-10-29 15:05:00|717.8|716.5|717|715.8|718|716.8|716.5|715.3|244
1635520200000|2021-10-29 15:10:00|717.3|716|718|716.8|718.5|717.3|717.3|716|353
1635520500000|2021-10-29 15:15:00|717.8|716.5|719|717.8|719.3|718|717.3|716|614
1635520800000|2021-10-29 15:20:00|719.3|718|719.3|718|719.5|718.3|718.8|717.5|339
1635521100000|2021-10-29 15:25:00|719|717.8|719.5|718.3|720.3|718.8|718.8|717.5|1514
1635521400000|2021-10-29 15:30:00|719|717.8|720|718.8|721|719.8|719|717.8|498
1635521700000|2021-10-29 15:35:00|719.8|718.5|719.5|718.3|720|718.8|719|717.8|151
1635522000000|2021-10-29 15:40:00|719.8|718.5|720.5|719.3|720.8|719.5|719.8|718.5|183
1635522300000|2021-10-29 15:45:00|720.8|719.5|720.5|719.3|721|719.8|720.3|718.8|65
1635522600000|2021-10-29 15:50:00|720.3|719|721.5|720.3|722|720.8|720.3|719|93
1635522900000|2021-10-29 15:55:00|721.3|720|722.8|721.5|723.8|722.5|721|719.8|720
1635523200000|2021-10-29 16:00:00|722.5|721.3|723|721.8|723.3|722|722.3|721|185
1635523500000|2021-10-29 16:05:00|722.8|721.5|722.8|721.5|722.8|721.5|721.8|720.5|214
1635523800000|2021-10-29 16:10:00|722.5|721.3|723.8|722.5|723.8|722.5|722.5|721.3|168
1635524100000|2021-10-29 16:15:00|724|722.8|724|722.8|724.3|723|723.3|722|114
1635524400000|2021-10-29 16:20:00|723.8|722.5|723.5|722.3|724|722.8|723|721.8|115
1635524700000|2021-10-29 16:25:00|723.3|722|723|721.8|723.3|722|722.3|721|121
1635525000000|2021-10-29 16:30:00|722.8|721.5|722.3|720.8|723.8|722.5|722|720.8|177
1635525300000|2021-10-29 16:35:00|722.5|721|722.8|721.5|722.8|721.5|722.3|721|10
1635525600000|2021-10-29 16:40:00|723|721.8|722.8|721.5|723|721.8|721.5|720.3|349
1635525900000|2021-10-29 16:45:00|723|721.3|721.8|720.5|723|721.8|721.8|720.5|11
1635526200000|2021-10-29 16:50:00|722|720.8|721.3|719.8|722.8|721.5|721|719.8|50
1635526500000|2021-10-29 16:55:00|721.5|720|721.5|720.3|722|720.5|720.5|719|107
1635526800000|2021-10-29 17:00:00|721.8|720.5|722|720.8|723|721.8|721.5|720.3|221
1635527100000|2021-10-29 17:05:00|721.8|720.5|721.8|720.5|722|720.8|721.5|720.3|40
1635527400000|2021-10-29 17:10:00|722|720.8|722|720.5|722.3|721|721.5|720.3|17
1635527700000|2021-10-29 17:15:00|721.8|720.8|722.5|721.3|722.8|721.5|721.8|720.5|61
1635528000000|2021-10-29 17:20:00|722.8|721.5|723.3|722|723.3|722|722.5|721.5|0
1635528300000|2021-10-29 17:25:00|723.5|722.3|722.8|721.5|724.3|723|722.8|721.5|31
1635528600000|2021-10-29 17:30:00|723|721.8|723.3|722|724|722.8|722.8|721.5|15
1635528900000|2021-10-29 17:35:00|723.5|722.3|723.8|722.5|724|722.8|723.3|722|28
1635529200000|2021-10-29 17:40:00|724|722.8|724|722.8|724.5|723|723.3|722|86
1635529500000|2021-10-29 17:45:00|724.3|722.5|724.3|723|724.3|723|723.5|722.3|69
1635529800000|2021-10-29 17:50:00|724|722.8|724|722.8|724.3|723|723.5|722.3|49
1635530100000|2021-10-29 17:55:00|723.8|722.5|723.3|721.8|724|722.8|722.8|721.5|57
1635530400000|2021-10-29 18:00:00|723|721.5|725|723.8|725|723.8|722.8|721.5|86
1635530700000|2021-10-29 18:05:00|724.8|723.5|722.8|721.5|725|723.8|722.8|721.5|86
1635531000000|2021-10-29 18:10:00|722.5|721.3|721.8|720.5|722.8|721.3|720.8|719.5|147
1635531300000|2021-10-29 18:15:00|722|720.8|722|720.8|722.5|721.3|721.5|720.3|81
1635531600000|2021-10-29 18:20:00|721.8|720.5|722|720.5|722.3|721|720.8|719.5|254
1635531900000|2021-10-29 18:25:00|721.8|720.3|720.3|719|722|720.3|720.3|719|286
1635532200000|2021-10-29 18:30:00|720|718.8|719|717.8|720.3|719|718.8|717.5|84
1635532500000|2021-10-29 18:35:00|719.3|718|719.8|718.5|719.8|718.5|719|717.5|24
1635532800000|2021-10-29 18:40:00|719.5|718.3|719.8|718.5|720|718.8|719.5|718.3|135
1635533100000|2021-10-29 18:45:00|719.5|718.3|720.3|719|720.3|719|719.5|718.3|28
1635533400000|2021-10-29 18:50:00|720.5|719.3|720.8|719.3|720.8|719.5|720.3|719|107
1635533700000|2021-10-29 18:55:00|720.5|719.5|720.3|719|720.5|719.5|720|718.8|5
1635534000000|2021-10-29 19:00:00|720|718.8|720.5|719.3|720.8|719.3|720|718.8|2
1635534300000|2021-10-29 19:05:00|720.3|719|721|719.8|721.3|720|720.3|719|3
1635534600000|2021-10-29 19:10:00|721.3|719.5|721.3|719.8|721.3|720|720.8|719.5|8
1635534900000|2021-10-29 19:15:00|721|720|721.3|720|721.3|720|720.8|719.5|11
1635535200000|2021-10-29 19:20:00|721|719.8|720.8|719.5|721.3|720|720.8|719.3|9
1635535500000|2021-10-29 19:25:00|720.5|719.3|720|718.8|720.8|719.3|720|718.8|4
1635535800000|2021-10-29 19:30:00|720.3|719|720.5|719.3|720.8|719.3|720.3|719|13
1635536100000|2021-10-29 19:35:00|720.8|719.5|720.5|719.3|721|719.8|720.3|719|13
1635536400000|2021-10-29 19:40:00|720.3|719|720|718.8|720.5|719.3|719.8|718.5|65
1635536700000|2021-10-29 19:45:00|719.8|718.5|720|718.8|720.3|719|719.8|718.5|28
1635537000000|2021-10-29 19:50:00|720.3|719|720.3|719|720.3|719|720|718.8|30
1635537300000|2021-10-29 19:55:00|720|718.8|720.3|719|720.3|719|719.5|718.3|14
1635537600000|2021-10-29 20:00:00|720|718.8|720|718.8|720|719|720|718.8|2
1635537900000|2021-10-29 20:05:00|720.3|719|720.3|719|720.5|719.3|720.3|718.8|15
1635538200000|2021-10-29 20:10:00|720.5|719.3|720.3|719|720.5|719.3|720.3|718.8|3
1635538500000|2021-10-29 20:15:00|720.5|719.3|720.5|719.3|720.5|719.3|720.3|719|1
1635538800000|2021-10-29 20:20:00|720.3|719|720.3|718.8|720.3|719.3|720|718.8|0
1635539100000|2021-10-29 20:25:00|720|719|720.3|718.8|720.3|719|720|718.8|0
1635539700000|2021-10-29 20:35:00|720|718.5|720|718.5|720|718.5|720|718.5|1
1635540000000|2021-10-29 20:40:00|719.8|718.3|719.8|718.3|719.8|718.5|719.8|718.3|1
1635540300000|2021-10-29 20:45:00|720|718.5|719.3|717.8|720|718.5|719|717.8|49
1635540600000|2021-10-29 20:50:00|719.5|718|719.5|718.3|719.8|718.3|719.5|718|3
1635540900000|2021-10-29 20:55:00|719.3|718|719.3|717.3|719.5|718.3|719.3|717.3|163
1635732000000|2021-11-01 02:00:00|722.3|720.8|722.3|720.8|722.5|721|721.8|720.3|8
1635732300000|2021-11-01 02:05:00|722|720.5|721|719.5|722|720.5|720.5|719.3|6
1635732600000|2021-11-01 02:10:00|721.3|719.8|721.3|720|721.3|720|720.8|719.3|9
1635732900000|2021-11-01 02:15:00|721|719.8|720.8|719.5|721.3|719.8|720.8|719.5|0
1635733200000|2021-11-01 02:20:00|721|719.8|721|719.5|721|719.8|720.8|719.5|0
1635733500000|2021-11-01 02:25:00|721.3|719.8|721.3|719.8|721.3|719.8|721|719.5|0
1635733800000|2021-11-01 02:30:00|721.5|720|721.3|719.8|721.5|720.3|721|719.8|0
1635734100000|2021-11-01 02:35:00|721|719.5|720.3|718.8|721|719.5|720.3|718.8|0
1635734400000|2021-11-01 02:40:00|720|718.5|720|718.5|720|718.5|719|717.5|2
1635734700000|2021-11-01 02:45:00|719.8|718.3|720.3|718.8|720.5|719|719.5|718.3|0
1635735000000|2021-11-01 02:50:00|720|719|720|718.5|720.3|719|719.8|718.5|0
1635735300000|2021-11-01 02:55:00|719.8|718.3|719.5|718|720|718.8|719.3|718|0
1635735600000|2021-11-01 03:00:00|719.8|718.3|720|718.5|720.3|719|719.8|718.3|1
1635735900000|2021-11-01 03:05:00|719.8|718.3|719.5|718|720|718.3|719.3|717.8|0
1635736200000|2021-11-01 03:10:00|719.3|717.8|719|717.8|719.5|718|719|717.8|16
1635736500000|2021-11-01 03:15:00|719.3|717.5|719.5|718.3|719.8|718.3|719.3|717.5|2
1635736800000|2021-11-01 03:20:00|719.8|718|719.5|718|720|718.5|719.3|718|0
1635737100000|2021-11-01 03:25:00|719.8|718.3|719.8|718.3|719.8|718.3|719.3|718|0
1635737400000|2021-11-01 03:30:00|719.5|718|719.8|718.3|719.8|718.3|719.5|718|0
1635737700000|2021-11-01 03:35:00|719.5|718.5|720|718.5|720|718.8|719.5|718.5|0
1635738000000|2021-11-01 03:40:00|719.8|718.8|719.8|718.5|720.3|718.8|719.5|718.3|4
1635738300000|2021-11-01 03:45:00|720|718.3|720|718.5|720|718.5|719.8|718.3|0
1635738600000|2021-11-01 03:50:00|719.8||719.8||720||719.8||0
1635738900000|2021-11-01 03:55:00|720|718.8|719.5|718.3|720|718.8|719.5|718|3
1635739200000|2021-11-01 04:00:00|719.8|718|719.8|718.3|719.8|718.5|719.5|718|0
1635739500000|2021-11-01 04:05:00|719.5|718.5|719.8|718.3|719.8|718.5|719.5|718.3|7
1635739800000|2021-11-01 04:10:00|719.5|718.5|719.5|718|719.5|718.5|719.5|718|0
1635740100000|2021-11-01 04:15:00|719.8|718.3|719.5|718|719.8|718.3|719.5|718|0
1635740400000|2021-11-01 04:20:00|719.8|718.3|719.8|718.5|719.8|718.5|719.8|718.3|0
1635740700000|2021-11-01 04:25:00|720|718.8|720.3|718.8|720.3|718.8|720|718.8|1
1635741000000|2021-11-01 04:30:00|720.5|719|720.3|719|720.5|719|720.3|718.8|0
1635741300000|2021-11-01 04:35:00|720.5||720.3||720.5||720.3||0
1635741600000|2021-11-01 04:40:00|720.5||720.5||720.5||720.3||0
1635741900000|2021-11-01 04:45:00|720.3||720.5||720.5||720.3||0
1635742200000|2021-11-01 04:50:00|720.3|719.3|720.8|719.3|720.8|719.3|720.3|719.3|0
1635742500000|2021-11-01 04:55:00|721|719.5|720.8|719.3|721|719.5|720.8|719.3|5
1635742800000|2021-11-01 05:00:00|720.5|719.5|720.8|719.5|721|719.5|720.5|719.3|1
1635743100000|2021-11-01 05:05:00|721|719.3|720.8|719.3|721|719.5|720.8|719.3|0
1635743400000|2021-11-01 05:10:00|720.5|719.5|721|719.5|721|719.5|720.5|719.5|2
1635743700000|2021-11-01 05:15:00|720.8|719.8|720.8|719.3|721|719.8|720.8|719.3|0
1635744000000|2021-11-01 05:20:00|720.5|719.5|721|719.8|721.3|720|720.5|719.5|49
1635744300000|2021-11-01 05:25:00|721.3|719.5|721|719.5|721.3|719.8|720.8|719.5|0
1635744600000|2021-11-01 05:30:00|721.3|719.8|721.3|720|721.8|720.3|721|719.8|1
1635744900000|2021-11-01 05:35:00|721|719.8|721.3|720|721.5|720|720.8|719.5|6
1635745200000|2021-11-01 05:40:00|721|719.8|720.5|719|721|720|720.3|719|1
1635745500000|2021-11-01 05:45:00|720.3|718.8|720|718.5|720.3|719|719.8|718.3|2
1635745800000|2021-11-01 05:50:00|719.8|718.3|720.5|719|720.5|719|719.8|718.3|4
1635746100000|2021-11-01 05:55:00|720.8|719.3|720.5|719|721|719.5|720.5|719|460
1635746400000|2021-11-01 06:00:00|720.3|718.8|720|718.8|720.3|719|719.5|718.3|5
1635746700000|2021-11-01 06:05:00|720.3|719|720.3|719|720.3|719|719.5|718.3|59
1635747000000|2021-11-01 06:10:00|720|718.8|719.8|718.5|720|718.8|719.5|718.3|62
1635747300000|2021-11-01 06:15:00|719.5|718.3|719.5|718.3|720|718.8|719.5|718.3|87
1635747600000|2021-11-01 06:20:00|719.8|718.5|720|718.5|720|718.8|719.3|717.8|63
1635747900000|2021-11-01 06:25:00|719.8|718.3|719.5|718.3|720|718.5|719.5|718|0
1635748200000|2021-11-01 06:30:00|719.3|718|720|718.8|720.3|718.8|719.3|718|39
1635748500000|2021-11-01 06:35:00|720.3|719|719.8|718.5|720.5|719|719.5|718.3|1
1635748800000|2021-11-01 06:40:00|719.5|718.3|719.3|717.8|719.5|718.3|719|717.8|2
1635749100000|2021-11-01 06:45:00|719|718|719.3|718|719.5|718|719|717.8|11
1635749400000|2021-11-01 06:50:00|719.5|717.8|719.3|718|719.8|718.3|719.3|717.8|16
1635749700000|2021-11-01 06:55:00|719.5|717.8|719.5|718|719.5|718.3|719|717.8|9
1635750000000|2021-11-01 07:00:00|719.3|717.8|719|717.5|720|718.5|719|717.5|13
1635750300000|2021-11-01 07:05:00|719.3|717.8|719|717.5|719.3|718|718.8|717.5|544
1635750600000|2021-11-01 07:10:00|718.8|717.8|720.3|718.8|720.3|719|718.8|717.5|28
1635750900000|2021-11-01 07:15:00|720.5|719|720.5|719.3|720.5|719.3|720|718.8|22
1635751200000|2021-11-01 07:20:00|720.3|719|720.8|719.3|721.3|720|720.3|719|16
1635751500000|2021-11-01 07:25:00|721|719.5|721|719.5|721.5|720.3|720.8|719.5|497
1635751800000|2021-11-01 07:30:00|720.8|719.3|719.8|718.5|721|719.8|719.8|718.5|146
1635752100000|2021-11-01 07:35:00|720|718.3|719|717.5|720|718.3|718.8|717.5|10
1635752400000|2021-11-01 07:40:00|718.8|717.3|718.5|717|718.8|717.3|718.3|717|5
1635752700000|2021-11-01 07:45:00|718.3|717.3|718|716.8|718.8|717.5|718|716.8|96
1635753000000|2021-11-01 07:50:00|718.3|717|717.8|716.5|718.3|717|717.5|716.3|912
1635753300000|2021-11-01 07:55:00|718|716.8|718.5|717.3|718.5|717.3|718|716.8|20
1635753600000|2021-11-01 08:00:00|718.3|717|719.8|718.5|719.8|718.5|718.3|716.8|270
1635753900000|2021-11-01 08:05:00|720|718.8|720.3|718.8|720.8|719.5|719.8|718.3|71
1635754200000|2021-11-01 08:10:00|720|719|721.5|720.3|721.8|720.3|720|718.8|428
1635754500000|2021-11-01 08:15:00|721.8|720.5|721|719.8|722|720.8|721|719.8|65
1635754800000|2021-11-01 08:20:00|721.3|720|721.3|720|721.5|720.3|720.8|719.5|61
1635755100000|2021-11-01 08:25:00|721.5|720.3|723.3|722|723.5|722.3|721.5|720.3|327
1635755400000|2021-11-01 08:30:00|723.5|722.3|725|723.8|725.3|724|723.3|722|635
1635755700000|2021-11-01 08:35:00|725.3|724|724|722.8|725.8|724.3|724|722.8|281
1635756000000|2021-11-01 08:40:00|723.8|722.5|724.3|723|724.8|723.5|723.8|722.5|98
1635756300000|2021-11-01 08:45:00|724.5|723.3|725|723.8|725|723.8|724.3|723|75
1635756600000|2021-11-01 08:50:00|725.3|724|724.8|723.5|725.3|724|724.3|723|49
1635756900000|2021-11-01 08:55:00|725|723.8|725.5|724.3|725.5|724.3|724.8|723.5|33
1635757200000|2021-11-01 09:00:00|725.8|724.5|726.5|725.3|726.8|725.5|725.8|724.5|367
1635757500000|2021-11-01 09:05:00|726.3|725|727|725.5|727|725.8|725.8|724.5|54
1635757800000|2021-11-01 09:10:00|726.8|725.8|726.8|725.5|727.3|726|726.3|725|143
1635758100000|2021-11-01 09:15:00|726.5|725.3|727.5|726.3|728|726.8|726.5|725.3|66
1635758400000|2021-11-01 09:20:00|727.8|726.5|728|726.8|728|726.8|727.3|726|85
1635758700000|2021-11-01 09:25:00|727.8|726.5|728|726.5|728.3|727|727.3|726|737
1635759000000|2021-11-01 09:30:00|727.8|726.8|729.5|728.3|729.8|728.5|727.8|726.8|2046
1635759300000|2021-11-01 09:35:00|729.3|728|730.5|729.3|730.5|729.3|729.3|728|307
1635759600000|2021-11-01 09:40:00|730.3|729|731|729.5|731.3|730|730.3|729|136
1635759900000|2021-11-01 09:45:00|730.8|729.8|730.3|729|731|729.8|730|728.8|39
1635760200000|2021-11-01 09:50:00|730.5|728.8|730|728.8|730.8|729.5|729.8|728.5|9
1635760500000|2021-11-01 09:55:00|729.8|728.5|730.3|729|730.5|729.3|729.8|728.5|148
1635760800000|2021-11-01 10:00:00|730.5|729.3|729.3|728|730.5|729.3|729.3|727.8|118
1635761100000|2021-11-01 10:05:00|729|727.8|728.3|727|729.5|728.3|728.3|727|222
1635761400000|2021-11-01 10:10:00|728.5|727.3|728.3|727|729|727.8|728.3|727|243
1635761700000|2021-11-01 10:15:00|728.5|727.3|729.3|728|729.5|728.3|728.5|727.3|19
1635762000000|2021-11-01 10:20:00|729.5|728.3|729.5|728|730|728.5|729.3|728|8
1635762300000|2021-11-01 10:25:00|729.3|728.3|729.5|728.3|730.3|729|729.3|728.3|67
1635762600000|2021-11-01 10:30:00|729.8|728.5|729|727.5|730|728.8|728.8|727.5|40
1635762900000|2021-11-01 10:35:00|728.8|727.8|729.5|728.3|729.8|728.3|728.8|727.5|167
1635763200000|2021-11-01 10:40:00|729.8|728.5|728|726.8|730|728.5|728|726.5|70
1635763500000|2021-11-01 10:45:00|727.8|726.5|727|725.8|728|726.8|726.5|725.3|244
1635763800000|2021-11-01 10:50:00|727.3|725.5|726.5|725.3|727.3|725.8|726.5|725.3|92
1635764100000|2021-11-01 10:55:00|726.3|725|726.5|725.3|727|725.8|726.3|724.8|111
1635764400000|2021-11-01 11:00:00|726.3|725|726.5|725.3|726.5|725.3|726|724.8|595
1635764700000|2021-11-01 11:05:00|726.3|725|726.3|725|726.8|725.3|726.3|725|9
1635765000000|2021-11-01 11:10:00|726.5|725.3|726.3|724.8|727.3|726|726|724.8|75
1635765300000|2021-11-01 11:15:00|726.5|725|726.3|725|726.5|725.3|725.8|724.5|59
1635765600000|2021-11-01 11:20:00|726|724.8|726|724.5|727|725.8|725.5|724.3|55
1635765900000|2021-11-01 11:25:00|725.8|724.3|723.5|722.3|725.8|724.3|723.5|722.3|349
1635766200000|2021-11-01 11:30:00|723.3|722|724.3|723|724.5|723.3|723|721.8|82
1635766500000|2021-11-01 11:35:00|724|722.8|724.5|723.3|725|723.8|723.8|722.5|39
1635766800000|2021-11-01 11:40:00|724.3|723|724.3|723|724.5|723.3|724|722.8|17
1635767100000|2021-11-01 11:45:00|724|722.8|724.5|723|724.5|723.3|723.8|722.5|117
1635767400000|2021-11-01 11:50:00|724.3|722.8|724|722.8|724.3|723|723.8|722.5|67
1635767700000|2021-11-01 11:55:00|723.8|722.5|724|722.8|724|722.8|723.8|722.5|98
1635768000000|2021-11-01 12:00:00|724.3|723|726.5|725.3|726.5|725.3|724.3|722.8|133
1635768300000|2021-11-01 12:05:00|726.8|725.5|726.3|725|727|725.8|726|724.8|160
1635768600000|2021-11-01 12:10:00|726.5|725.3|726.8|725.5|727.5|726.3|726|724.8|157
1635768900000|2021-11-01 12:15:00|726.5|725.3|727|725.5|727.3|725.8|726|724.8|75
1635769200000|2021-11-01 12:20:00|726.8|725.8|726|724.8|727.3|726|725.8|724.3|65
1635769500000|2021-11-01 12:25:00|726.3|725|725.5|724.3|726.3|725|725.5|724.3|138
1635769800000|2021-11-01 12:30:00|725.8|724.5|724.8|723.5|725.8|724.5|724.3|723|220
1635770100000|2021-11-01 12:35:00|725|723.3|724.5|723.3|725.3|724|724|722.8|188
1635770400000|2021-11-01 12:40:00|724.8|723.5|724.3|723|725.3|724|724.3|723|126
1635770700000|2021-11-01 12:45:00|724|722.8|725|723.8|725.5|724.3|724|722.8|45
1635771000000|2021-11-01 12:50:00|725.3|724|724.8|723.5|725.3|724|723.8|722.5|136
1635771300000|2021-11-01 12:55:00|725|723.8|726.3|725|726.5|725|725|723.8|797
1635771600000|2021-11-01 13:00:00|726.5|725.3|728.8|727.5|729|727.8|726.5|725.3|359
1635771900000|2021-11-01 13:05:00|729|727.8|729.3|727.8|730.3|729|727.5|726.3|230
1635772200000|2021-11-01 13:10:00|729.5|728|731.3|730|731.5|730.3|729.3|728|311
1635772500000|2021-11-01 13:15:00|731.5|730.3|730|728.5|732|730.8|729.8|728.5|130
1635772800000|2021-11-01 13:20:00|729.8|728.8|730|728.8|730.5|729|729|727.8|428
1635773100000|2021-11-01 13:25:00|730.3|729|730|728.8|730.3|729|729|727.8|548
1635773400000|2021-11-01 13:30:00|730.3|728.5|729.8|728.5|730.3|729|729|727.8|209
1635773700000|2021-11-01 13:35:00|730|728.8|731|729.8|731|729.8|729|727.8|207
1635774000000|2021-11-01 13:40:00|730.8|729.5|730.8|729.5|731.3|730|730.5|729|59
1635774300000|2021-11-01 13:45:00|731|729.8|730|728.8|731.8|730.5|730|728.8|385
1635774600000|2021-11-01 13:50:00|730.3|729|730.3|729|730.5|729|729.5|728.3|120
1635774900000|2021-11-01 13:55:00|730.5|729.3|728.8|727.5|730.8|729.3|728.3|726.8|542
1635775200000|2021-11-01 14:00:00|729|727.3|727.5|726.3|729|727.3|726|724.8|527
1635775500000|2021-11-01 14:05:00|727.3|726|728|726.8|728.3|727|727|725.8|126
1635775800000|2021-11-01 14:10:00|728.3|727|728.3|727|728.5|727.3|727|725.8|111
1635776100000|2021-11-01 14:15:00|728|726.8|727|725.8|728.5|727|727|725.5|52
1635776400000|2021-11-01 14:20:00|727.3|726|727.8|726.5|728|726.8|726.8|725.5|48
1635776700000|2021-11-01 14:25:00|728|726.3|728|726.8|728.3|726.8|727|725.8|155
1635777000000|2021-11-01 14:30:00|728.3|726.5|728.3|727|728.8|727.3|727.5|726.3|83
1635777300000|2021-11-01 14:35:00|728|726.8|727|725.8|728.3|727|726.5|725.3|327
1635777600000|2021-11-01 14:40:00|726.8|725.5|727.3|725.8|727.5|726.3|726.5|725.3|125
1635777900000|2021-11-01 14:45:00|727|726|726.8|725.3|728|726.8|726|724.8|84
1635778200000|2021-11-01 14:50:00|726.5|725|726.5|725.3|726.5|725.3|725.8|724.5|73
1635778500000|2021-11-01 14:55:00|726.8|725.5|727.8|726.5|728|726.8|726.5|725.5|64
1635778800000|2021-11-01 15:00:00|727.5|726.3|725.5|724.3|727.5|726.3|725.5|724.3|183
1635779100000|2021-11-01 15:05:00|725.8|724.5|725.8|724.5|726.3|725|725.3|724|41
1635779400000|2021-11-01 15:10:00|726|724.8|726.3|725|726.5|725.3|725|723.8|168
1635779700000|2021-11-01 15:15:00|726.5|725.3|725.8|724.5|726.5|725.3|725.3|724|61
1635780000000|2021-11-01 15:20:00|725.5|724.3|726.3|725|726.3|725|725.3|724|103
1635780300000|2021-11-01 15:25:00|726|724.8|726.3|725|726.5|725.3|725.8|724.5|404
1635780600000|2021-11-01 15:30:00|726.5|725.3|726.3|725|727.3|726|725.8|724.5|341
1635780900000|2021-11-01 15:35:00|726.5|725.3|725.3|723.8|726.5|725.3|724.8|723.3|440
1635781200000|2021-11-01 15:40:00|725.5|724|727.3|725.8|727.3|726|725.3|724|152
1635781500000|2021-11-01 15:45:00|727|725.5|727|725.8|727.3|726|725.8|724.5|19
1635781800000|2021-11-01 15:50:00|727.3|726|727.3|726|727.3|726|726.5|725.3|75
1635782100000|2021-11-01 15:55:00|727|725.8|727.5|726.3|728|726.5|727|725.8|60
1635782400000|2021-11-01 16:00:00|727.8|726.5|727|725.8|728|726.8|726.5|725.3|83
1635782700000|2021-11-01 16:05:00|727.3|726|727.5|726|727.5|726|726.3|725|58
1635783000000|2021-11-01 16:10:00|727.3|726.3|727.3|726|728.3|726.8|727.3|726|84
1635783300000|2021-11-01 16:15:00|727.5|726.3|727|725.8|727.5|726.3|726.5|725.3|286
1635783600000|2021-11-01 16:20:00|726.8|725.5|726.8|725.5|727.8|726.3|726.3|725|137
1635783900000|2021-11-01 16:25:00|726.5|725.3|724.5|723.3|727|725.8|724.3|723|2554
1635784200000|2021-11-01 16:30:00|724.8|723.5|725.3|724|726|724.5|724.5|723.3|951
1635784500000|2021-11-01 16:35:00|725.5|723.8|725.5|724.3|725.5|724.3|724.8|723.5|471
1635784800000|2021-11-01 16:40:00|725.8|724.5|725.3|724|726|724.5|725.3|724|117
1635785100000|2021-11-01 16:45:00|725.5|724.3|726|724.8|726|724.8|725.3|723.8|26
1635785400000|2021-11-01 16:50:00|725.8|724.5|726.5|725.3|726.8|725.5|725.8|724.5|40
1635785700000|2021-11-01 16:55:00|726.8|725|726.5|725.3|726.8|725.5|726|724.8|59
1635786000000|2021-11-01 17:00:00|726.8|725.5|726.8|725.5|727.8|726.5|726.8|725.5|44
1635786300000|2021-11-01 17:05:00|726.5|725.3|727|725.5|727|725.8|726|724.8|486
1635786600000|2021-11-01 17:10:00|726.8|725.8|727|725.8|727.3|726|726.8|725.5|117
1635786900000|2021-11-01 17:15:00|727.3|725.5|727.3|726|727.5|726.3|726.8|725.5|127
1635787200000|2021-11-01 17:20:00|727|725.8|726.5|725.3|727.3|726|726.3|725|34
1635787500000|2021-11-01 17:25:00|726.8|725.5|726|724.8|727|725.8|726|724.8|102
1635787800000|2021-11-01 17:30:00|726.3|725|726.5|725.3|726.8|725.5|726|724.8|427
1635788100000|2021-11-01 17:35:00|726.3|725|726.3|724.8|726.8|725.3|726|724.8|23
1635788400000|2021-11-01 17:40:00|726|725|725.8|724.5|726.5|725.3|725.5|724.3|360
1635788700000|2021-11-01 17:45:00|726|724.3|726.5|725.3|726.5|725.3|725.8|724.3|89
1635789000000|2021-11-01 17:50:00|726.8|725.5|726.3|725|727|725.8|726|724.8|63
1635789300000|2021-11-01 17:55:00|726.5|725.3|726.5|725.3|727|725.5|726.3|725|12
1635789600000|2021-11-01 18:00:00|726.8|725.5|726.5|725.3|726.8|725.5|725.8|724.5|118
1635789900000|2021-11-01 18:05:00|726.8|725|727|725.8|727|725.8|726|724.8|109
1635790200000|2021-11-01 18:10:00|726.8|725.5|726.8|725.5|727|725.8|726.3|725|13
1635790500000|2021-11-01 18:15:00|726.5|725.3|725.5|724.3|727|725.8|724.8|723.5|132
1635790800000|2021-11-01 18:20:00|725.8|724.5|727|725.8|727|725.8|725.3|724|35
1635791100000|2021-11-01 18:25:00|726.8|725.5|727.5|726.3|727.8|726.5|726.3|725|214
1635791400000|2021-11-01 18:30:00|727.3|726|726.5|725.3|727.3|726|726.3|725|173
1635791700000|2021-11-01 18:35:00|726.8|725|727|725.8|727|725.8|726.8|725|10
1635792000000|2021-11-01 18:40:00|726.8|725.5|726.8|725.5|727.3|726|726.8|725.5|261
1635792300000|2021-11-01 18:45:00|727|725.8|726.8|725.5|727.3|726|726.8|725.5|28
1635792600000|2021-11-01 18:50:00|727|725.8|727|725.8|727|725.8|726.8|725.5|12
1635792900000|2021-11-01 18:55:00|727.3|726|727.5|726|727.5|726.3|727|725.8|60
1635793200000|2021-11-01 19:00:00|727.3|726.3|727.5|726.3|727.8|726.5|727.3|726|5
1635793500000|2021-11-01 19:05:00|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|2
1635793800000|2021-11-01 19:10:00|727.5|726.3|727.8|726.5|727.8|726.5|727.5|726.3|4
1635794100000|2021-11-01 19:15:00|727.5|726.3|727|725.8|727.5|726.3|727|725.8|13
1635794400000|2021-11-01 19:20:00|726.8|725.5|726.8|725.5|726.8|725.5|726.5|725.3|12
1635794700000|2021-11-01 19:25:00|726.5|725.3|726.5|725|726.5|725.3|726.3|725|9
1635795000000|2021-11-01 19:30:00|726.3|725.3|726.8|725.5|727.3|726|726.3|725|16
1635795300000|2021-11-01 19:35:00|726.5|725.3|726.5|725.3|726.8|725.5|726.5|725|14
1635795600000|2021-11-01 19:40:00|726.8|725.5|727|725.5|727.3|725.8|726.8|725.5|26
1635795900000|2021-11-01 19:45:00|726.8|725.3|726.8|725.5|727|725.8|726.8|725.3|6
1635796200000|2021-11-01 19:50:00|727|725.8|727|725.8|727|725.8|726.8|725.5|7
1635796500000|2021-11-01 19:55:00|726.8|725.5|726.8|725.5|727|725.8|726.8|725.3|17
1635796800000|2021-11-01 20:00:00|727|725.8|727|725.8|727|725.8|726.8|725.5|5
1635797100000|2021-11-01 20:05:00||725.5||725.5||725.8||725.5|0
1635797400000|2021-11-01 20:10:00||725.8||725.5||725.8||725.5|2
1635797700000|2021-11-01 20:15:00|726.8|725.3|727|725.8|727|725.8|726.5|725|1
1635798000000|2021-11-01 20:20:00|726.8|725.5|727|725.5|727.3|725.8|726.8|725.5|1
1635798300000|2021-11-01 20:25:00||725.8||725.8||725.8||725.8|2
1635798600000|2021-11-01 20:30:00|727.3|726|727.3|726|727.3|726|727.3|725.8|5
1635798900000|2021-11-01 20:35:00|727|725.8|727.5|726.3|727.5|726.3|727|725.8|4
1635799200000|2021-11-01 20:40:00|727.3|726|727.3|726|727.3|726|727.3|726|4
1635799500000|2021-11-01 20:45:00|727|725.8|726.3|725|727.3|725.8|726.3|724.8|63
1635799800000|2021-11-01 20:50:00|726.5|724.8|726.5|725.3|727|725.5|726.5|724.8|15
1635800100000|2021-11-01 20:55:00|726.3|725|726|724.8|726.5|725.3|726|724.8|5
1635800400000|2021-11-01 21:00:00|726.8|724.5|726.8|724|727|725.5|726.8|723.8|3
1635801300000|2021-11-01 21:15:00|727.3|724.3|727.3|724.3|727.3|724.3|727.3|724|0
1635801900000|2021-11-01 21:25:00||724.5||724.5||724.5||724.5|0
1635802800000|2021-11-01 21:40:00|727.5||727.8||727.8||727.5||3
1635803400000|2021-11-01 21:50:00||726.3||725||726.3||725|5
1635803700000|2021-11-01 21:55:00|727.5||727.5||727.5||727.5||2
1635818400000|2021-11-02 02:00:00|730.3|729|730.3|728.8|730.3|729|729.8|728.3|5
1635818700000|2021-11-02 02:05:00|730|729|729.8|728.3|730|729|729.5|728.3|0
1635819000000|2021-11-02 02:10:00|730|728.5|730|728.5|730|728.5|729.3|728|5
1635819300000|2021-11-02 02:15:00|729.8|728.3|729.8|728.3|729.8|728.5|729.5|728|20
1635820200000|2021-11-02 02:30:00|729.5|728|729.5|728|729.5|728.3|729.3|727.8|6
1635820500000|2021-11-02 02:35:00|729.8|728.3|729.3|727.8|729.8|728.3|729.3|727.8|16
1635820800000|2021-11-02 02:40:00|729|727.5|729.3|727.8|729.5|728|729|727.5|3
1635821100000|2021-11-02 02:45:00|729|727.5|728.5|727.3|729.3|727.5|728.5|727|0
1635821400000|2021-11-02 02:50:00|728.8|727|728.8|727.3|729|727.3|728.3|726.8|2
1635821700000|2021-11-02 02:55:00|729|727|728.8|727.3|729|727.5|728.5|727|1
1635822000000|2021-11-02 03:00:00|729|727|729.3|727.5|729.3|727.8|728.8|727|0
1635822300000|2021-11-02 03:05:00|729|727.3|728.5|727|729|727.3|728.5|727|3
1635822600000|2021-11-02 03:10:00|728.8|727.3|728.5|727.3|728.8|727.5|728.3|727|4
1635822900000|2021-11-02 03:15:00|728.8|727|728.8|727.3|729|727.5|728.5|727|2
1635823200000|2021-11-02 03:20:00|729|727.5|729|727.3|729|727.5|728.8|727.3|0
1635823500000|2021-11-02 03:25:00|728.8|727.5|728.5|727|729.3|727.8|728.5|727|1
1635823800000|2021-11-02 03:30:00|728.8|727.3|728|726.8|728.8|727.3|728|726.8|0
1635824100000|2021-11-02 03:35:00|728.3|726.5|728.3|726.8|728.3|726.8|728|726.5|1
1635824400000|2021-11-02 03:40:00|728|726.5|727.8|726.3|728.3|726.5|727.8|726.3|0
1635824700000|2021-11-02 03:45:00|728|726.5|727.8|726.3|728|726.5|727.8|726.3|0
1635825300000|2021-11-02 03:55:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|0
1635825600000|2021-11-02 04:00:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|2
1635825900000|2021-11-02 04:05:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|0
1635826200000|2021-11-02 04:10:00|728|726.5|728.3|726.8|728.3|726.8|728|726.5|0
1635826500000|2021-11-02 04:15:00|728.5|727|728|726.8|728.5|727|728|726.8|3
1635826800000|2021-11-02 04:20:00|728.3|726.5|727.8|726.3|728.3|726.5|727.5|726.3|0
1635827100000|2021-11-02 04:25:00|727.5||727.8||727.8||727.5||0
1635827400000|2021-11-02 04:30:00|727.5|726|727.5|726|727.8|726.3|727.3|725.8|0
1635828000000|2021-11-02 04:40:00|727.3|725.8|727|725.5|727.3|725.8|727|725.5|0
1635828300000|2021-11-02 04:45:00|726.8|725.3|727.3|725.8|727.8|726.3|726.8|725.3|0
1635828600000|2021-11-02 04:50:00|727|725.5|727.3|725.5|727.3|725.8|727|725.5|0
1635828900000|2021-11-02 04:55:00|727|725.8|727.3|725.8|727.5|726|727|725.8|1
1635829200000|2021-11-02 05:00:00|727|725.5|727|725.5|727.5|726|726.8|725.5|0
1635829500000|2021-11-02 05:05:00|727.3|725.8|727.3|725.8|727.3|726|727.3|725.5|0
1635829800000|2021-11-02 05:10:00||725.5||725.8||725.8||725.5|0
1635830100000|2021-11-02 05:15:00|727|725.5|726.8|725.3|727|725.8|726.8|725.3|2
1635830400000|2021-11-02 05:20:00|726.5|725.5|726.3|725|726.5|725.5|726|724.8|1
1635830700000|2021-11-02 05:25:00|726.5|725.3|726.5|725|726.8|725.5|726.3|725|5
1635831000000|2021-11-02 05:30:00|726.3|724.8|725.5|724.3|726.5|725|725.5|724|1
1635831300000|2021-11-02 05:35:00|725.8|724.5|727|725.8|727|725.8|725.5|724.5|1
1635831600000|2021-11-02 05:40:00|727.3|726|728.3|726.8|728.5|727|727.3|726|14
1635831900000|2021-11-02 05:45:00|728.5|727|728.3|726.8|728.5|727.3|728|726.5|15
1635832200000|2021-11-02 05:50:00|728|727|728.8|727.3|728.8|727.3|728|726.5|0
1635832500000|2021-11-02 05:55:00|728.5|727|728.5|727|728.5|727.3|728.3|727|0
1635832800000|2021-11-02 06:00:00|728.3|727.3|728.8|727.5|729|727.5|728.3|727|16
1635833100000|2021-11-02 06:05:00|728.5|727.3|728.8|727.3|729.3|728|728.5|727|5
1635833400000|2021-11-02 06:10:00|729|727.5|728.8|727.3|729|727.8|728.8|727.3|3
1635833700000|2021-11-02 06:15:00|729|727.5|729|727.5|729.3|728|728.8|727.5|4
1635834000000|2021-11-02 06:20:00|728.8|727.3|728.5|727.3|729|727.5|728.3|727|5
1635834300000|2021-11-02 06:25:00|728.8|727.5|728.5|727|728.8|727.5|728|726.8|10
1635834600000|2021-11-02 06:30:00|728.3|726.8|728.8|727.5|728.8|727.5|728.3|726.8|2
1635834900000|2021-11-02 06:35:00|728.5|727.3|728.8|727.5|729|727.5|728.5|727.3|6
1635835200000|2021-11-02 06:40:00|729|727.8|730|728.8|730|728.8|728.8|727.8|10
1635835500000|2021-11-02 06:45:00|730.3|728.5|730.5|729|730.8|729.3|730|728.5|22
1635835800000|2021-11-02 06:50:00|730.8|729.3|730.8|729.3|730.8|729.3|730.8|729|7
1635836100000|2021-11-02 06:55:00|730.5|729|730.3|729|730.8|729.3|730.3|729|10
1635836400000|2021-11-02 07:00:00|730|728.8|730.3|729|730.3|729|729.5|728.3|29
1635836700000|2021-11-02 07:05:00|730.5|729.3|731|729.8|731.5|730.3|730.5|729.3|53
1635837000000|2021-11-02 07:10:00|731.3|730|731.5|730|732|730.8|731|729.8|36
1635837300000|2021-11-02 07:15:00|731.3|730.3|731|729.5|731.5|730.3|730.8|729.5|204
1635837600000|2021-11-02 07:20:00|730.8|729.8|730.5|729.3|731|729.8|730.5|729|77
1635837900000|2021-11-02 07:25:00|730.3|729|729.8|728.5|730.5|729.3|729.3|727.8|536
1635838200000|2021-11-02 07:30:00|729.5|728.3|730.5|729.3|730.8|729.5|729.5|728.3|639
1635838500000|2021-11-02 07:35:00|730.3|729|729|727.8|730.5|729.3|728.8|727.5|16
1635838800000|2021-11-02 07:40:00|728.8|727.5|729.3|728|729.5|728|728.3|727|28
1635839100000|2021-11-02 07:45:00|729.5|728.3|728.5|727.3|729.5|728.3|728.5|727.3|134
1635839400000|2021-11-02 07:50:00|728.3|727|728.8|727.5|728.8|727.5|728.3|727|8
1635839700000|2021-11-02 07:55:00|729|727.8|729|727.5|729|727.8|728.8|727.5|20
1635840000000|2021-11-02 08:00:00|728.8|727.8|729|727.8|729.3|728|728.5|727.3|67
1635840300000|2021-11-02 08:05:00|728.8|727.5|727.8|726.3|728.8|727.5|727.5|726.3|126
1635840600000|2021-11-02 08:10:00|727.5|726.5|727.5|726.3|728|726.5|727.3|726|67
1635840900000|2021-11-02 08:15:00|727.3|726|727.8|726.5|727.8|726.5|726.8|725.5|163
1635841200000|2021-11-02 08:20:00|727.5|726.3|727.8|726.5|727.8|726.5|726.8|725.5|1049
1635841500000|2021-11-02 08:25:00|727.5|726.3|729.3|728|729.5|728.3|727.5|726.3|500
1635841800000|2021-11-02 08:30:00|729|727.8|730.5|729.3|730.5|729.3|729|727.8|217
1635842100000|2021-11-02 08:35:00|730.3|729|729.3|728|730.5|729.3|728.8|727.3|247
1635842400000|2021-11-02 08:40:00|729|727.8|729|727.8|729.5|728|729|727.5|106
1635842700000|2021-11-02 08:45:00|728.8|727.5|729.8|728.5|729.8|728.5|728.8|727.5|257
1635843000000|2021-11-02 08:50:00|730|728.8|729|727.8|730|728.8|729|727.8|102
1635843300000|2021-11-02 08:55:00|729.3|728|729|727.8|729.5|728.3|728.5|727.3|82
1635843600000|2021-11-02 09:00:00|728.8|727.5|726.8|725.5|729|727.8|726.8|725.5|88
1635843900000|2021-11-02 09:05:00|727|725.8|726.8|725.5|727.5|726.3|726.5|725.3|1785
1635844200000|2021-11-02 09:10:00|726.5|725.3|725.5|724|726.5|725.3|725.3|723.8|1139
1635844500000|2021-11-02 09:15:00|725.3|723.8|727.3|726|728.5|727.3|724.3|723|141
1635844800000|2021-11-02 09:20:00|727.5|726.3|727.8|726.5|728.5|727.3|727.3|726.3|17
1635845100000|2021-11-02 09:25:00|727.5|726.3|727.5|726.3|728|726.8|726.5|725.3|74
1635845400000|2021-11-02 09:30:00|727.3|726|727.8|726.5|728.3|726.8|727.3|726|69
1635845700000|2021-11-02 09:35:00|727.5|726.3|726.3|725|727.5|726.5|726.3|725|76
1635846000000|2021-11-02 09:40:00|726|724.8|726.8|725.5|726.8|725.5|726|724.8|43
1635846300000|2021-11-02 09:45:00|727|725.8|727.3|726|727.3|726|726.5|725.3|222
1635846600000|2021-11-02 09:50:00|727.5|726.3|727.5|726.3|727.8|726.3|727.3|726|10
1635846900000|2021-11-02 09:55:00|727.3|726|727.5|726.3|727.8|726.5|727.3|726|62
1635847200000|2021-11-02 10:00:00|727.8|726.5|727.3|725.8|727.8|726.5|726.3|725|30
1635847500000|2021-11-02 10:05:00|727|726|725.8|724.5|727.3|726|725.3|724|93
1635847800000|2021-11-02 10:10:00|725.5|724.3|725.5|724.3|726.3|725|725.3|724|195
1635848100000|2021-11-02 10:15:00|725.3|724|725.8|724.5|726.3|725|725|723.8|92
1635848400000|2021-11-02 10:20:00|725.5|724.3|726.8|725.3|726.8|725.5|725.5|724.3|23
1635848700000|2021-11-02 10:25:00|726.5|725.5|725.5|724.3|726.8|725.5|725|723.8|63
1635849000000|2021-11-02 10:30:00|725.8|724|726.5|725|726.5|725.3|725.3|724|41
1635849300000|2021-11-02 10:35:00|726.8|725.3|725.3|723.8|726.8|725.5|725|723.8|691
1635849600000|2021-11-02 10:40:00|725|724|725|723.8|725.3|724|725|723.8|26
1635849900000|2021-11-02 10:45:00|725.3|724|723.8|722.5|725.3|724|723.8|722.3|207
1635850200000|2021-11-02 10:50:00|724|722.8|725|723.8|725|723.8|724|722.8|118
1635850500000|2021-11-02 10:55:00|724.8|723.5|725|723.8|725|723.8|724.3|723|364
1635850800000|2021-11-02 11:00:00|724.8|723.5|724.8|723.3|725.5|724.3|724.5|723.3|132
1635851100000|2021-11-02 11:05:00|724.5|723.5|724.3|723|725|723.8|724|722.8|57
1635851400000|2021-11-02 11:10:00|724|722.8|723.8|722.5|724.8|723.3|723.8|722.5|27
1635851700000|2021-11-02 11:15:00|723.5|722|723.3|722|723.5|722.3|722.5|721.3|185
1635852000000|2021-11-02 11:20:00|723|721.8|722|720.5|723|721.8|721.8|720.5|191
1635852300000|2021-11-02 11:25:00|721.8|720.3|720.5|719.3|721.8|720.5|720.5|719.3|206
1635852600000|2021-11-02 11:30:00|720.3|719|720.8|719.5|721.5|720.3|720.3|718.8|170
1635852900000|2021-11-02 11:35:00|720.5|719.3|721.3|720|721.3|720|720.5|719|148
1635853200000|2021-11-02 11:40:00|721|719.8|719.5|718.3|721.3|720|719|717.8|1225
1635853500000|2021-11-02 11:45:00|719.3|718|721.3|720|721.5|720.3|719.3|717.8|1363
1635853800000|2021-11-02 11:50:00|721|719.8|721.3|720|722|720.8|721|719.8|233
1635854100000|2021-11-02 11:55:00|721|719.8|720|718.5|721|719.8|719.8|718.5|230
1635854400000|2021-11-02 12:00:00|719.8|718.8|720.5|719.3|720.8|719.5|719.3|717.8|81
1635854700000|2021-11-02 12:05:00|720.8|719|721.3|720|721.5|720.3|719.8|718.5|180
1635855000000|2021-11-02 12:10:00|721|719.8|721|719.8|721.3|720|720.3|719|29
1635855300000|2021-11-02 12:15:00|721.3|720|721|719.8|721.5|720.3|720.8|719.5|207
1635855600000|2021-11-02 12:20:00|720.8|719.5|721|719.8|721.5|720.3|720.8|719.3|65
1635855900000|2021-11-02 12:25:00|720.8|719.5|721.5|720.3|722|720.5|720.8|719.5|313
1635856200000|2021-11-02 12:30:00|721.8|720.5|723.3|722|723.5|722.3|721.3|720|444
1635856500000|2021-11-02 12:35:00|723|721.8|721.8|720.3|723.3|722|721.3|720|88
1635856800000|2021-11-02 12:40:00|721.5|720.5|722|720.8|722|720.8|721.3|720|1275
1635857100000|2021-11-02 12:45:00|721.8|720.5|721|719.8|722.3|721|720.8|719.5|4102
1635857400000|2021-11-02 12:50:00|721.3|720|721.5|720.3|721.5|720.3|720.3|718.8|241
1635857700000|2021-11-02 12:55:00|721.3|720|722.8|721.3|722.8|721.5|721|719.8|543
1635858000000|2021-11-02 13:00:00|722.5|721.5|721.8|720.3|723.3|722|721.8|720.3|682
1635858300000|2021-11-02 13:05:00|722|720.5|720.3|718.8|722.3|721|720|718.8|619
1635858600000|2021-11-02 13:10:00|720|718.5|719.8|718.3|721|719.5|719.3|718|859
1635858900000|2021-11-02 13:15:00|719.5|718.5|717.5|716.3|719.8|718.5|714.8|713.5|2251
1635859200000|2021-11-02 13:20:00|717.3|716|715.5|714.3|718.3|717|715.5|714.3|1292
1635859500000|2021-11-02 13:25:00|715.8|714.5|717|715.8|717.5|716.3|715.3|714|465
1635859800000|2021-11-02 13:30:00|716.8|715.5|714.8|713.5|717|715.8|714.5|713.3|607
1635860100000|2021-11-02 13:35:00|714.5|713.3|715.8|714.5|716.3|715|713.8|712.5|325
1635860400000|2021-11-02 13:40:00|715.5|714.3|716.8|715.5|717|715.5|714.8|713.3|112
1635860700000|2021-11-02 13:45:00|717|715.8|716.8|715.5|719.3|717.8|716.3|715|156
1635861000000|2021-11-02 13:50:00|716.5|715.3|717.5|716.3|718.5|717|716.3|715|29
1635861300000|2021-11-02 13:55:00|717.8|716.5|716.5|715.3|719.3|718|716.5|715|1097
1635861600000|2021-11-02 14:00:00|716.8|715|715|713.8|716.8|715.5|714|712.8|2568
1635861900000|2021-11-02 14:05:00|715.3|714|718.3|717|718.5|717.3|715.3|713.8|81
1635862200000|2021-11-02 14:10:00|718.5|717.3|718.5|717.3|719.5|718.3|717.5|716.3|160
1635862500000|2021-11-02 14:15:00|718.3|717|719.3|718|720.3|718.8|718.3|717|87
1635862800000|2021-11-02 14:20:00|719.5|718.3|717.5|716.3|719.8|718.5|717.5|716.3|232
1635863100000|2021-11-02 14:25:00|717.3|716|718.5|717|719.3|718|717.3|716|134
1635863400000|2021-11-02 14:30:00|718.3|716.8|720.3|718.8|720.8|719.3|717.8|716.5|515
1635863700000|2021-11-02 14:35:00|720|719|721|719.8|721|719.8|718.8|717.5|59
1635864000000|2021-11-02 14:40:00|720.8|719.5|719|717.8|721.3|720|719|717.5|1565
1635864300000|2021-11-02 14:45:00|719.3|718|719|717.8|720.3|719|718.5|717.3|521
1635864600000|2021-11-02 14:50:00|719.3|718|719|717.8|720|718.8|719|717.8|280
1635864900000|2021-11-02 14:55:00|719.3|718|719.5|718.3|720|718.8|718.5|717.3|716
1635865200000|2021-11-02 15:00:00|719.8|718.5|720.5|719|721|719.8|719|717.8|66
1635865500000|2021-11-02 15:05:00|720.3|719.3|718.5|717.3|720.5|719.3|718.5|717|188
1635865800000|2021-11-02 15:10:00|718.8|717.5|719|717.8|719.3|718|718.3|717|128
1635866100000|2021-11-02 15:15:00|719.3|717.5|719.3|718|719.5|718.3|717.5|716.3|2719
1635866400000|2021-11-02 15:20:00|719|717.8|719.3|718|719.8|718.5|718.5|717.3|735
1635866700000|2021-11-02 15:25:00|719|717.8|720.5|719.3|720.8|719.5|718.3|717|339
1635867000000|2021-11-02 15:30:00|720.8|719.5|721.3|720|722.3|721|720.5|719.3|279
1635867300000|2021-11-02 15:35:00|721.5|720.3|721.3|719.8|722|720.8|720.8|719.5|132
1635867600000|2021-11-02 15:40:00|721.5|720|721.3|720|721.8|720.3|720|718.5|94
1635867900000|2021-11-02 15:45:00|721.5|720.3|721.5|720.3|721.8|720.5|721.3|719.8|80
1635868200000|2021-11-02 15:50:00|721.8|720|720|718.5|721.8|720.5|720|718.5|282
1635868500000|2021-11-02 15:55:00|719.8|718.8|719.5|718.3|719.8|718.8|718.3|717|94
1635868800000|2021-11-02 16:00:00|719.8|718.5|719.5|718.3|719.8|718.5|718.5|717.3|127
1635869100000|2021-11-02 16:05:00|719.3|718|719.3|718|719.8|718.5|718.8|717.5|159
1635869400000|2021-11-02 16:10:00|719.5|718.3|720.8|719.5|721|719.5|719.3|718|105
1635869700000|2021-11-02 16:15:00|720.5|719.3|721.8|720.5|722|720.8|720.5|719.3|216
1635870000000|2021-11-02 16:20:00|722|720.8|721.8|720.5|722.5|721.3|721.8|720.3|424
1635870300000|2021-11-02 16:25:00|722|720.8|722.5|721.3|723|721.8|721.8|720.5|2542
1635870600000|2021-11-02 16:30:00|722.8|721.5|723|721.8|723.5|722.3|722.3|721|496
1635870900000|2021-11-02 16:35:00|723.3|722|721.8|720.5|723.3|722|721.5|720|91
1635871200000|2021-11-02 16:40:00|722|720.8|721.5|720.3|722.3|721|721|719.8|172
1635871500000|2021-11-02 16:45:00|721.8|720.5|722.8|721.5|723.5|722|721.8|720.3|212
1635871800000|2021-11-02 16:50:00|723|721.8|723.3|722|723.8|722.5|722.5|721.3|63
1635872100000|2021-11-02 16:55:00|723|721.8|723.5|722.3|723.5|722.3|723|721.8|80
1635872400000|2021-11-02 17:00:00|723.8|722.5|722.8|721.5|723.8|722.5|722.5|721.3|36
1635872700000|2021-11-02 17:05:00|722.5|721.3|722.8|721.5|723|721.8|722|720.8|29
1635873000000|2021-11-02 17:10:00|722.5|721.3|723.3|722|723.5|722|722.5|721.3|74
1635873300000|2021-11-02 17:15:00|723.5|722.3|724.3|723|724.3|723|723.3|722|361
1635873600000|2021-11-02 17:20:00|724|722.8|725.3|723.8|725.3|723.8|724|722.8|112
1635873900000|2021-11-02 17:25:00|725|723.5|724.8|723.5|725|723.8|724|722.8|198
1635874200000|2021-11-02 17:30:00|725|723.8|724.8|723.5|725|723.8|724.3|723|116
1635874500000|2021-11-02 17:35:00|725|723.8|724.3|723|725|723.8|724.3|723|99
1635874800000|2021-11-02 17:40:00|724|722.8|724.5|723|724.5|723.3|724|722.8|17
1635875100000|2021-11-02 17:45:00|724.3|723.3|724.5|723|725|723.8|723.8|722.5|44
1635875400000|2021-11-02 17:50:00|724.3|723.3|724.8|723.5|724.8|723.5|724|722.8|80
1635875700000|2021-11-02 17:55:00|724.5|723.3|725|723.5|725|723.8|724.3|723|67
1635876000000|2021-11-02 18:00:00|724.8|723.8|724.8|723.5|725.3|724|724.5|723|66
1635876300000|2021-11-02 18:05:00|725|723.8|724.8|723.5|725|723.8|724.3|723|74
1635876600000|2021-11-02 18:10:00|724.5|723.3|725.5|724.3|725.5|724.3|724.5|723.3|82
1635876900000|2021-11-02 18:15:00|725.3|724|726.3|725|726.3|725|725.3|724|57
1635877200000|2021-11-02 18:20:00|726.5|725.3|726|724.8|726.5|725.3|725.5|724.3|38
1635877500000|2021-11-02 18:25:00|726.3|725|725.8|724.5|726.5|725.3|725.8|724.5|230
1635877800000|2021-11-02 18:30:00|725.3|724|724.5|723.3|725.5|724.3|724|722.8|124
1635878100000|2021-11-02 18:35:00|724.3|723|724.3|723|724.8|723.5|724.3|723|13
1635878400000|2021-11-02 18:40:00|724|722.8|723.5|722.3|724.3|722.8|723.5|722.3|10
1635878700000|2021-11-02 18:45:00|723.8|722.5|723.8|722.3|723.8|722.5|723.5|722.3|11
1635879000000|2021-11-02 18:50:00|723.5|722.5|723.3|722|723.5|722.5|722.8|721.5|39
1635879300000|2021-11-02 18:55:00|723.5|722.3|723.3|722|723.5|722.3|723.3|722|256
1635879600000|2021-11-02 19:00:00|723.5|722.3|723.3|721.8|723.5|722.3|723|721.8|10
1635879900000|2021-11-02 19:05:00|723|722|723.8|722.5|723.8|722.5|723|721.8|20
1635880200000|2021-11-02 19:10:00|723.5|722.3|724|722.5|724|722.8|723.5|722.3|32
1635880500000|2021-11-02 19:15:00|723.8|722.3|723.5|722.3|724|722.5|723.3|722|13
1635880800000|2021-11-02 19:20:00|723.3|722|723.3|722|723.5|722.3|723.3|722|2
1635881100000|2021-11-02 19:25:00|723.5|722.3|723.3|721.8|723.5|722.3|723|721.8|0
1635881400000|2021-11-02 19:30:00|723.5|722|723.5|722|723.5|722.3|723.3|722|1
1635881700000|2021-11-02 19:35:00|723.3|722.3|723|721.8|723.5|722.3|722.8|721.5|2
1635882000000|2021-11-02 19:40:00|723.3|722|723.3|722|723.3|722|723|722|2
1635882300000|2021-11-02 19:45:00|723.5|722.3|723.5|722.3|723.5|722.3|723.3|722|5
1635882600000|2021-11-02 19:50:00|723.8|722.5|723.8|722.3|723.8|722.5|723.5|722.3|38
1635882900000|2021-11-02 19:55:00|723.5|722.5|724|722.5|724|722.8|723.5|722.5|3
1635883200000|2021-11-02 20:00:00|723.8|722.8|723.8|722.5|724|722.8|723.8|722.5|5
1635883500000|2021-11-02 20:05:00|724|722.8|724|722.8|724|722.8|724|722.5|2
1635883800000|2021-11-02 20:10:00|724.3|722.5|724|722.5|724.3|722.5|723.8|722.5|4
1635884100000|2021-11-02 20:15:00||722.8||722.5||722.8||722.5|5
1635884400000|2021-11-02 20:20:00|723.8|722.3|723.8|722.5|723.8|722.5|723.8|722.3|0
1635884700000|2021-11-02 20:25:00|723.5|722.3|723.8|722.3|723.8|722.5|723.5|722|38
1635885000000|2021-11-02 20:30:00|723|722|722.3|720.8|723.3|722|722.3|720.8|11
1635885300000|2021-11-02 20:35:00|722|720.5|721.8|720.5|722.3|720.8|721.8|720.3|58
1635885600000|2021-11-02 20:40:00|721.5|720.3|721|719.8|721.5|720.3|721|719.5|111
1635885900000|2021-11-02 20:45:00|721.3|720|720.8|719.3|721.8|720.3|720.5|719|4
1635886200000|2021-11-02 20:50:00|721|719.5|720|718.5|721|719.5|720|718.5|1522
1635886500000|2021-11-02 20:55:00|720.3|718.8|720.5|717.8|720.5|719|720|717.5|83
1635886800000|2021-11-02 21:00:00|720.3|718|720.8|718.5|722|720.3|720|718|1
1635887100000|2021-11-02 21:05:00|720.5||720.3||720.5||720.3||0
1635887400000|2021-11-02 21:10:00|720.5||720.8||721||720.3||0
1635887700000|2021-11-02 21:15:00|721||720.5||721||720.5||0
1635888000000|2021-11-02 21:20:00|721||720.8||721||720.8||4
1635888300000|2021-11-02 21:25:00|720.5||721||721||720.5||0
1635888600000|2021-11-02 21:30:00|720.8||721||721||720.8||0
1635888900000|2021-11-02 21:35:00|720.5||720.5||720.5||720.5||0
1635889200000|2021-11-02 21:40:00|720||720||720||720||0
1635889500000|2021-11-02 21:45:00|719.5|718|720.3|717.8|720.3|718|719.5|717.8|2
1635889800000|2021-11-02 21:50:00||718||718||718||718|0
1635890100000|2021-11-02 21:55:00||717.8||718||718.3||717.8|0
1635904800000|2021-11-03 02:00:00|715.3|713.5|715.3|713.8|715.3|714|714.5|713.3|45
1635905100000|2021-11-03 02:05:00|715.5|714|715.5|714|715.5|714.3|715.3|713.8|8
1635905400000|2021-11-03 02:10:00|715.3|714.3|715.3|714|715.5|714.3|715|713.8|1
1635905700000|2021-11-03 02:15:00|715.5|714.3|715.5|714|715.5|714.3|715.3|714|2
1635906000000|2021-11-03 02:20:00|715.8|714.3|716.5|715|716.5|715.3|715.8|714|1
1635906300000|2021-11-03 02:25:00|716.3|715.3|716.5|715|716.8|715.3|716.3|714.8|7
1635906600000|2021-11-03 02:30:00|716.3|714.8|717|715.5|717.8|716.3|716.3|714.8|1
1635906900000|2021-11-03 02:35:00|716.8|715.3|716.5|715|716.8|715.3|716.5|715|0
1635907200000|2021-11-03 02:40:00|716.8|715.3|716.5|715|716.8|715.3|716.3|714.8|0
1635907500000|2021-11-03 02:45:00|716.3|715.3|716.3|714.8|716.8|715.3|716|714.5|0
1635907800000|2021-11-03 02:50:00|716.5|714.5|716.3|715|716.5|715|716|714.5|23
1635908100000|2021-11-03 02:55:00|716.5|715.3|716.3|715|717|715.5|716.3|715|10
1635908400000|2021-11-03 03:00:00|716.5|715.3|715.8|714.5|716.5|715.3|715.8|714.3|43
1635908700000|2021-11-03 03:05:00|715.5|714.3|716.5|715|716.5|715|715.5|714.3|1
1635909000000|2021-11-03 03:10:00|716.3|714.8|717.3|715.8|717.5|716|716.3|714.8|0
1635909300000|2021-11-03 03:15:00|717|715.5|716.8|715.3|717.3|715.8|716.5|715.3|7
1635909600000|2021-11-03 03:20:00|716.5|715.5|716.5|715.3|717|715.5|716.5|715.3|3
1635909900000|2021-11-03 03:25:00|716.8|715.5|717.5|716|717.5|716.3|716.8|715.5|10
1635910200000|2021-11-03 03:30:00|717.3|716.3|717.5|716|717.5|716.3|716.8|715.5|10
1635910500000|2021-11-03 03:35:00|717.3|715.8|717.5|716|717.5|716|717|715.5|5
1635910800000|2021-11-03 03:40:00||716.3||716||716.3||715.8|0
1635911100000|2021-11-03 03:45:00|717.3|715.8|717.8|716.5|717.8|716.5|717.3|715.8|0
1635911400000|2021-11-03 03:50:00|718|716.3|718.3|716.8|718.3|716.8|717.8|716.3|50
1635911700000|2021-11-03 03:55:00|718|716.5|718.3|716.8|718.5|717|718|716.5|0
1635912000000|2021-11-03 04:00:00|718.5|717|718.3|716.8|718.5|717|718.3|716.8|2
1635912300000|2021-11-03 04:05:00|718.5|717|718.8|717.5|718.8|717.5|718.5|717|0
1635912600000|2021-11-03 04:10:00|718.5|717.3|718.8|717.3|718.8|717.5|718.5|717.3|0
1635912900000|2021-11-03 04:15:00|718.5|717.5|718.5|717|719|717.8|718.3|716.8|2
1635913200000|2021-11-03 04:20:00|718.3|716.8|718.8|717.3|719|717.5|718|716.8|26
1635913500000|2021-11-03 04:25:00|719|717.5|720.5|719|721|719.5|719|717.5|247
1635913800000|2021-11-03 04:30:00|720.8|719.5|721|719.5|721.8|720.5|720.5|719|138
1635914100000|2021-11-03 04:35:00|720.8|719.3|720.8|719.3|721|719.5|720.5|719.3|1
1635914400000|2021-11-03 04:40:00|720.3|719|720.3|719|720.5|719|719.8|718.3|2
1635914700000|2021-11-03 04:45:00|720.5|718.8|720.3|718.8|720.5|719|720|718.8|2
1635915000000|2021-11-03 04:50:00|720|718.5|720|718.5|720.3|718.8|720|718.5|6
1635915300000|2021-11-03 04:55:00|720.3|718.8|720|718.8|720.3|718.8|720|718.5|0
1635915600000|2021-11-03 05:00:00|720.3|718.5|720.5|719.3|720.5|719.3|720|718.5|1
1635915900000|2021-11-03 05:05:00|720.3|719|720|718.5|720.5|719|719.8|718.5|0
1635916200000|2021-11-03 05:10:00|719.8|718.8|719.8|718.3|720.3|718.8|719.5|718|20
1635916500000|2021-11-03 05:15:00|720|718.5|719.8|718.3|720|718.5|719.5|718|0
1635916800000|2021-11-03 05:20:00|719.5|718|719.5|718|719.5|718|719.5|718|0
1635917100000|2021-11-03 05:25:00|719.3|718.5|720.3|718.8|720.5|719|719.3|718.3|5
1635917400000|2021-11-03 05:30:00|720|719|719.3|717.8|720|719|719|717.5|2
1635917700000|2021-11-03 05:35:00|719|718|719|717.5|719|718|718.8|717.5|0
1635918000000|2021-11-03 05:40:00|718.8|717.8|719|717.5|719.3|717.8|718.5|717.3|0
1635918300000|2021-11-03 05:45:00|718.8|717.8|718.3|716.8|718.8|717.8|718|716.8|4
1635918600000|2021-11-03 05:50:00|718|717|718.3|716.8|719|717.8|718|716.8|0
1635918900000|2021-11-03 05:55:00|718|717|718|716.8|718.3|717|717.8|716.5|1
1635919200000|2021-11-03 06:00:00|717.8|716.5|717.5|716.3|718.3|717|717.5|716.3|7
1635919500000|2021-11-03 06:05:00|717.8|716|717.3|716|717.8|716.3|717|715.8|14
1635919800000|2021-11-03 06:10:00|717.5|716.3|717.8|716.3|718|716.8|717.5|716|9
1635920100000|2021-11-03 06:15:00|718|716.5|718.5|717.3|718.8|717.5|718|716.5|18
1635920400000|2021-11-03 06:20:00|718.8|717|718.5|717.3|718.8|717.3|717.8|716.5|11
1635920700000|2021-11-03 06:25:00|718.3|717|719.5|718|719.5|718.3|718.3|717|2
1635921000000|2021-11-03 06:30:00|719.3|718.3|718.5|717|719.5|718.3|718.3|717|8
1635921300000|2021-11-03 06:35:00|718.3|717.3|718.3|716.8|718.5|717.3|718.3|716.8|6
1635921600000|2021-11-03 06:40:00|718|716.5|718.3|716.8|718.3|716.8|717.8|716.5|13
1635921900000|2021-11-03 06:45:00|718.5|717|717.5|716|718.5|717|717.3|715.8|3
1635922200000|2021-11-03 06:50:00|717.3|716.3|718.3|716.8|718.3|717|717.3|716|0
1635922500000|2021-11-03 06:55:00|718.5|717|719|717.8|719.3|717.8|718.5|717|90
1635922800000|2021-11-03 07:00:00|718.8|717.5|718.5|717.3|719|717.8|718|716.5|29
1635923100000|2021-11-03 07:05:00|718.3|717|718|716.8|718.3|717|717|715.8|16
1635923400000|2021-11-03 07:10:00|717.8|716.5|717.3|716|718|716.8|717|715.8|42
1635923700000|2021-11-03 07:15:00|717|715.8|717.3|715.8|717.5|716|716.8|715.5|20
1635924000000|2021-11-03 07:20:00|717.5|716|717|715.5|717.5|716.3|716.3|715|77
1635924300000|2021-11-03 07:25:00|716.8|715.8|716.8|715.5|717.5|716.3|716.5|715.3|30
1635924600000|2021-11-03 07:30:00|716.5|715.3|716.3|715|716.8|715.3|716|714.8|56
1635924900000|2021-11-03 07:35:00|716.5|715.3|715.8|714.3|716.5|715.3|715.5|714.3|95
1635925200000|2021-11-03 07:40:00|716|714.5|714.8|713.5|716|714.8|714.3|713|619
1635925500000|2021-11-03 07:45:00|715|713.8|715.5|714.3|715.5|714.3|714.8|713.3|68
1635925800000|2021-11-03 07:50:00|715.3|714|714.8|713.5|716|714.8|714.8|713.3|52
1635926100000|2021-11-03 07:55:00|714.5|713.3|713.5|712.3|714.8|713.5|713.3|712|209
1635926400000|2021-11-03 08:00:00|713.8|712.5|713.5|712.3|714|712.8|713.3|712|92
1635926700000|2021-11-03 08:05:00|713.8|712|712.3|711|713.8|712.3|711.8|710.5|3124
1635927000000|2021-11-03 08:10:00|712|710.8|712.3|711|713|711.8|711.5|710.3|119
1635927300000|2021-11-03 08:15:00|712.5|711.3|712.3|711|712.5|711.3|711.8|710.5|1046
1635927600000|2021-11-03 08:20:00|712|710.8|712.3|711|713|711.5|712|710.5|10
1635927900000|2021-11-03 08:25:00|712.5|711.3|712.5|711.3|712.8|711.5|711.3|710|279
1635928200000|2021-11-03 08:30:00|712.8|711.5|712|710.5|713.5|712.3|711.3|709.8|317
1635928500000|2021-11-03 08:35:00|712.3|710.8|710.8|709.5|712.8|711.3|710.8|709.5|71
1635928800000|2021-11-03 08:40:00|711|709.8|711|709.8|711|709.8|710.8|709.5|44
1635929100000|2021-11-03 08:45:00|710.8|709.5|712.5|711.3|712.5|711.3|710.8|709.5|124
1635929400000|2021-11-03 08:50:00|712.8|711.5|713.8|712.5|714|712.8|712.5|711.5|654
1635929700000|2021-11-03 08:55:00|713.5|712.3|714|712.8|714.5|713.3|713.5|712.3|99
1635930000000|2021-11-03 09:00:00|713.8|712.5|714|712.5|714.3|713|713.3|712|170
1635930300000|2021-11-03 09:05:00|713.8|712.8|714.8|713.3|714.8|713.5|713.8|712.3|99
1635930600000|2021-11-03 09:10:00|714.5|713.5|715.8|714.3|715.8|714.5|714.5|713.3|42
1635930900000|2021-11-03 09:15:00|715.5|714|715.3|714|715.8|714.5|714.8|713.3|45
1635931200000|2021-11-03 09:20:00|715.5|713.8|714.5|713.3|715.5|714.3|714.3|713|55
1635931500000|2021-11-03 09:25:00|714.3|713|714.8|713.5|715.3|714|714.3|713|26
1635931800000|2021-11-03 09:30:00|715|713.8|715.8|714.3|715.8|714.5|714.8|713.5|47
1635932100000|2021-11-03 09:35:00|715.5|714.5|714.8|713.3|715.8|714.5|714.5|713.3|60
1635932400000|2021-11-03 09:40:00|714.5|713|713.8|712.5|714.5|713.3|713.8|712.5|71
1635932700000|2021-11-03 09:45:00|714|712.3|713.8|712.5|714|712.8|713.5|712.3|73
1635933000000|2021-11-03 09:50:00|714|712.8|714|712.5|714.3|713|713.8|712.5|128
1635933300000|2021-11-03 09:55:00|713.8|712.8|714.3|713|714.5|713.3|713.8|712.8|67
1635933600000|2021-11-03 10:00:00|714.5|713.3|714.5|713.3|715|713.8|714.3|713|74
1635933900000|2021-11-03 10:05:00|714.8|713.5|713.8|712.5|714.8|713.5|713.5|712.3|79
1635934200000|2021-11-03 10:10:00|714|712.8|713|711.5|714.3|713|712.8|711.5|74
1635934500000|2021-11-03 10:15:00|712.8|711.8|713|711.8|713.5|712.3|712.5|711.3|1215
1635934800000|2021-11-03 10:20:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|34
1635935100000|2021-11-03 10:25:00|712.3|711|712.3|711|712.5|711.3|711.8|710.5|188
1635935400000|2021-11-03 10:30:00|712|710.8|711.8|710.5|713|711.8|711.8|710.5|41
1635935700000|2021-11-03 10:35:00|712|710.8|712.5|711.3|713|711.5|711.5|710.3|97
1635936000000|2021-11-03 10:40:00|712.3|711|711.5|710.3|712.3|711|711.5|710.3|82
1635936300000|2021-11-03 10:45:00|711.3|710|712.3|711|712.3|711|711.3|710|48
1635936600000|2021-11-03 10:50:00|712|710.8|713|711.8|713|711.8|712|710.8|261
1635936900000|2021-11-03 10:55:00|712.8|711.5|712.8|711.5|713.5|712|712.8|711.5|75
1635937200000|2021-11-03 11:00:00|712.5|711.3|712|710.8|712.5|711.3|711.8|710.5|131
1635937500000|2021-11-03 11:05:00|712.3|710.5|711|709.8|712.3|710.8|711|709.8|294
1635937800000|2021-11-03 11:10:00|711.3|710|712.3|711|712.3|711|710.8|709.5|204
1635938100000|2021-11-03 11:15:00|712|710.8|712.5|711.3|712.5|711.3|711.3|709.8|183
1635938400000|2021-11-03 11:20:00|712.3|711|712.5|711.3|713|711.8|712.3|711|28
1635938700000|2021-11-03 11:25:00|712.3|711|713.8|712.3|713.8|712.5|712|710.8|120
1635939000000|2021-11-03 11:30:00|713.5|712|713|711.8|713.5|712.3|713|711.8|50
1635939300000|2021-11-03 11:35:00|712.8|711.5|712|710.8|713|711.8|711.3|710|1414
1635939600000|2021-11-03 11:40:00|712.3|710.5|711.8|710.5|712.3|710.8|711|709.8|48
1635939900000|2021-11-03 11:45:00|711.5|710.3|711.3|710|711.8|710.5|711|709.8|57
1635940200000|2021-11-03 11:50:00|711.5|710.3|711|709.8|711.5|710.3|711|709.8|63
1635940500000|2021-11-03 11:55:00|711.3|710|711.8|710.5|711.8|710.5|710.8|709.5|182
1635940800000|2021-11-03 12:00:00|711.5|710.3|711|709.8|711.8|710.5|710.8|709.5|77
1635941100000|2021-11-03 12:05:00|710.8|709.5|712.5|711.3|712.5|711.3|710.5|709.3|152
1635941400000|2021-11-03 12:10:00|712.3|711|713.5|712|713.5|712|712.3|710.8|473
1635941700000|2021-11-03 12:15:00|713.3|712.3|713.5|712|713.8|712.5|712.8|711.3|94
1635942000000|2021-11-03 12:20:00|713.3|712.3|712.3|711|713.8|712.5|712.3|711|153
1635942300000|2021-11-03 12:25:00|712|710.8|713|711.8|713|711.8|711.5|710.3|516
1635942600000|2021-11-03 12:30:00|713.3|712|714|712.8|714.5|713.3|712.3|711|313
1635942900000|2021-11-03 12:35:00|713.8|712.5|714|712.8|714.3|713|713.8|712.5|155
1635943200000|2021-11-03 12:40:00|713.8|712.5|713.3|712|714.5|713.3|713.3|712|187
1635943500000|2021-11-03 12:45:00|713.5|712.3|712.8|711.5|714|712.8|712.5|711.3|570
1635943800000|2021-11-03 12:50:00|712.5|711.3|713|711.8|713.3|712|712.3|711|77
1635944100000|2021-11-03 12:55:00|712.8|711.5|712.3|711|713|711.8|712.3|711|48
1635944400000|2021-11-03 13:00:00|712|710.8|708.8|707.5|712.3|710.8|708.5|707.3|1387
1635944700000|2021-11-03 13:05:00|708.5|707.3|708.5|707.3|710|708.8|708.3|707|380
1635945000000|2021-11-03 13:10:00|708.8|707.5|708.3|706.8|708.8|707.5|706.8|705.5|442
1635945300000|2021-11-03 13:15:00|708|706.5|711.3|710|711.3|710|707.5|706.3|345
1635945600000|2021-11-03 13:20:00|711.5|709.8|709.5|708|711.5|709.8|708.5|707.3|203
1635945900000|2021-11-03 13:25:00|709.3|707.8|709|707.8|709.8|708.5|708.5|707.3|205
1635946200000|2021-11-03 13:30:00|708.8|707.5|710.5|709.3|710.8|709.3|708.5|707|271
1635946500000|2021-11-03 13:35:00|710.3|709|710.3|709|711|709.8|708.8|707.5|134
1635946800000|2021-11-03 13:40:00|710|708.8|711.5|710|711.5|710.3|709.3|708|158
1635947100000|2021-11-03 13:45:00|711.3|710.3|711|709.8|711.5|710.3|710.3|709|97
1635947400000|2021-11-03 13:50:00|711.3|709.5|711.8|710.3|711.8|710.5|710.5|709.3|66
1635947700000|2021-11-03 13:55:00|712|710.5|712.3|711|713.5|712.3|711.8|710.3|164
1635948000000|2021-11-03 14:00:00|712|710.8|713.3|712|714|712.8|711.3|709.8|163
1635948300000|2021-11-03 14:05:00|713.5|712.3|714|712.8|714.3|713|713|711.8|522
1635948600000|2021-11-03 14:10:00|713.8|712.5|714.3|713|714.8|713.5|712.5|711.3|114
1635948900000|2021-11-03 14:15:00|714|712.8|714.8|713.5|715|713.8|713|711.8|94
1635949200000|2021-11-03 14:20:00|715|713.8|713.8|712.3|715|713.8|713.5|712|91
1635949500000|2021-11-03 14:25:00|713.5|712.5|714.8|713.3|714.8|713.5|713.5|712.3|143
1635949800000|2021-11-03 14:30:00|714.5|712.5|711.8|710.3|714.5|713|710.8|709.3|1827
1635950100000|2021-11-03 14:35:00|712|710.5|709.5|708|712.3|710.8|708.8|707.5|185
1635950400000|2021-11-03 14:40:00|709.3|707.8|712.3|711|712.5|711.3|708.3|707|1139
1635950700000|2021-11-03 14:45:00|712|710.8|710.5|709.3|712|710.8|710.3|709|79
1635951000000|2021-11-03 14:50:00|710.8|709.5|710.3|709|711|709.5|709.8|708.3|428
1635951300000|2021-11-03 14:55:00|710|708.8|709.8|708.5|711|709.8|709.3|708|59
1635951600000|2021-11-03 15:00:00|710|708.8|707.5|706.3|710.5|709|707.5|706.3|386
1635951900000|2021-11-03 15:05:00|707.3|706|707|705.8|707.5|706.3|706.8|705.5|342
1635952200000|2021-11-03 15:10:00|707.3|706|705.8|704.5|707.5|706.3|705.5|704.3|324
1635952500000|2021-11-03 15:15:00|706.3|704.3|705.8|704.5|706.3|705|705.3|704|224
1635952800000|2021-11-03 15:20:00|705.5|704.3|704.8|703.3|706|704.8|704.8|703.3|469
1635953100000|2021-11-03 15:25:00|704.5|703|706.8|705.5|706.8|705.5|704|702.8|559
1635953400000|2021-11-03 15:30:00|706.5|705.3|706|704.8|707.3|705.8|705.8|704.5|149
1635953700000|2021-11-03 15:35:00|705.8|704.5|707.5|706.3|707.8|706.5|705.8|704.5|128
1635954000000|2021-11-03 15:40:00|707.3|706|707|705.8|708.5|707.3|706.8|705.5|751
1635954300000|2021-11-03 15:45:00|706.8|705.5|706|704.8|706.8|705.8|705|703.8|126
1635954600000|2021-11-03 15:50:00|705.8|704.5|706.8|705.5|707.3|706|705.5|704.3|98
1635954900000|2021-11-03 15:55:00|706.5|705.3|706.3|704.8|707.5|706.3|706|704.8|378
1635955200000|2021-11-03 16:00:00|706.5|705|705.5|704|706.8|705.5|705.3|703.8|309
1635955500000|2021-11-03 16:05:00|705.8|704.3|705.3|704|705.8|704.5|704.3|703|732
1635955800000|2021-11-03 16:10:00|705.5|704.3|705|703.5|706.3|704.8|704.5|703|47
1635956100000|2021-11-03 16:15:00|704.8|703.8|706.3|705|706.3|705|704.5|703.3|44
1635956400000|2021-11-03 16:20:00|706.5|705.3|705.5|704.3|706.8|705.5|705|703.8|90
1635956700000|2021-11-03 16:25:00|705.8|704.5|704.5|703.3|706.5|705.3|704.5|703.3|702
1635957000000|2021-11-03 16:30:00|704.3|703|706.3|705|706.3|705|704.3|703|285
1635957300000|2021-11-03 16:35:00|706.5|705.3|706.5|705.3|706.5|705.3|706|704.8|1145
1635957600000|2021-11-03 16:40:00|706.3|705|705.5|704.3|706.3|705|705.3|704|673
1635957900000|2021-11-03 16:45:00|705.8|704.5|706.5|705.3|706.8|705.5|705.5|704.3|236
1635958200000|2021-11-03 16:50:00|706.8|705.5|705|703.8|706.8|705.5|705|703.8|114
1635958500000|2021-11-03 16:55:00|705.3|703.5|705.5|704.3|706|704.8|704.5|703.3|96
1635958800000|2021-11-03 17:00:00|705.8|704.5|705.3|704|706|704.8|705.3|704|263
1635959100000|2021-11-03 17:05:00|705.5|704.3|705.8|704.5|706|704.8|705.3|704.3|135
1635959400000|2021-11-03 17:10:00|705.5|704.3|706.8|705.5|707|705.8|705.5|704.3|195
1635959700000|2021-11-03 17:15:00|707|705.8|706.3|704.8|707.5|706.3|706.3|704.8|979
1635960000000|2021-11-03 17:20:00|706|705|706.3|705|707|705.8|705.8|704.5|53
1635960300000|2021-11-03 17:25:00|706.5|704.8|706|704.8|706.8|705.5|705.8|704.5|55
1635960600000|2021-11-03 17:30:00|705.8|704.5|705.3|704|706.3|705|705.3|704|224
1635960900000|2021-11-03 17:35:00|705.5|704.3|705.5|704.3|705.8|704.5|705.3|704|283
1635961200000|2021-11-03 17:40:00|705.8|704.5|705.8|704.5|706.5|705.3|705.5|704.3|26
1635961500000|2021-11-03 17:45:00|706|704.8|705|703.8|706.3|705|705|703.8|210
1635961800000|2021-11-03 17:50:00|704.8|703.5|703.5|702.3|705|703.8|703.5|702.3|496
1635962100000|2021-11-03 17:55:00|703.3|702|704.3|702.5|704.8|703.3|703.3|702|226
1635962400000|2021-11-03 18:00:00|704|702.3|706.3|705|706.8|705.5|703.5|702.3|151
1635962700000|2021-11-03 18:05:00|706|704.8|706.5|705.3|706.8|705.5|705.5|704.3|43
1635963000000|2021-11-03 18:10:00|706.3|705|705.3|704|706.8|705.5|705|703.8|62
1635963300000|2021-11-03 18:15:00|705.5|704.3|706.8|705.5|707|705.8|705.5|704.3|214
1635963600000|2021-11-03 18:20:00|707|705.8|705.5|704.3|707|705.8|705|703.8|95
1635963900000|2021-11-03 18:25:00|705.3|704|704.8|703.5|706|704.8|704.8|703.5|165
1635964200000|2021-11-03 18:30:00|705|703.3|704.8|703.5|705.3|704|704.3|702.8|172
1635964500000|2021-11-03 18:35:00|705|703.8|701.5|700.3|705|703.8|701.5|700.3|237
1635964800000|2021-11-03 18:40:00|701.8|700.5|702.8|701.3|702.8|701.5|701.3|700|61
1635965100000|2021-11-03 18:45:00|703|701.5|702.5|701.3|703|701.8|702|700.5|213
1635965400000|2021-11-03 18:50:00|702.8|701|700.5|699.3|702.8|701.3|700.3|699|251
1635965700000|2021-11-03 18:55:00|700.8|699.5|699|697.8|700.8|699.5|698.8|697.5|147
1635966000000|2021-11-03 19:00:00|699.3|697.5|701.3|699.8|701.3|700|699|697.5|43
1635966300000|2021-11-03 19:05:00|700.5|700|700.5|699|701.3|700|700.3|699|285
1635966600000|2021-11-03 19:10:00|700.8|699.3|700.3|698.8|700.8|699.5|699.8|698.5|75
1635966900000|2021-11-03 19:15:00|700|698.5|700|698.5|700.3|699|699.3|698|35
1635967200000|2021-11-03 19:20:00|699.8|698.8|698.8|697.5|700.3|699|698.8|697.5|37
1635967500000|2021-11-03 19:25:00|699|697.8|698.8|697.5|699.5|698.3|698.5|697.3|113
1635967800000|2021-11-03 19:30:00|699|697.3|698|696.8|699|697.5|698|696.8|305
1635968100000|2021-11-03 19:35:00|698.3|697|698.5|697|698.5|697.3|697.8|696.5|72
1635968400000|2021-11-03 19:40:00|698.3|697.3|698.8|697.5|699|697.5|698.3|697|10
1635968700000|2021-11-03 19:45:00|698.5|697.3|697.5|696|698.5|697.3|697|695.8|56
1635969000000|2021-11-03 19:50:00|697.3|696.3|698.5|697.3|698.5|697.3|697.3|696|32
1635969300000|2021-11-03 19:55:00|698.3|697|698.8|697.3|699|697.8|698|696.8|44
1635969600000|2021-11-03 20:00:00|698.5|697|698.8|697.3|698.8|697.3|698.3|697|2
1635969900000|2021-11-03 20:05:00|698.5|697.5|698.8|697.5|698.8|697.5|698.5|697|1
1635970200000|2021-11-03 20:10:00|699|697.3|699.3|698|699.5|698.3|698.8|697.3|3
1635970500000|2021-11-03 20:15:00|699.5|698.3|699|697.8|699.8|698.3|699|697.8|25
1635970800000|2021-11-03 20:20:00|699.3|697.5|699.3|698|699.5|698.3|699|697.5|3
1635971100000|2021-11-03 20:25:00|699.5|698.3|699.8|698.3|699.8|698.5|699.3|698|6
1635971400000|2021-11-03 20:30:00|699.5|698.5|699.3|698|699.8|698.5|699.3|697.8|1
1635971700000|2021-11-03 20:35:00|699|697.8|698.8|697.3|699.3|698|698.5|697.3|0
1635972000000|2021-11-03 20:40:00|698.5|697|698.5|697|698.5|697.3|698|696.5|4
1635972300000|2021-11-03 20:45:00|698.3|697.3|698|696.8|698.8|697.5|697.8|696.5|23
1635972600000|2021-11-03 20:50:00|698.3|697|699|697.5|699|697.5|698|696.8|5
1635972900000|2021-11-03 20:55:00|698.8|697.3|698.5|697|698.8|697.5|698.3|696.8|11
1635973200000|2021-11-03 21:00:00|698.8|696.8|699.8|696.5|700|696.8|698.8|696.5|3
1635973500000|2021-11-03 21:05:00|700|696.8|700|697|700|697.8|700|696.8|0
1635973800000|2021-11-03 21:10:00|699.8|697.3|700|698.5|700|698.5|699.8|697.3|0
1635974100000|2021-11-03 21:15:00|699.8|696.5|700|696.8|700|696.8|699.8|696.5|11
1635974400000|2021-11-03 21:20:00|701.3|698|701.3|698.8|701.3|698.8|701|697|29
1635974700000|2021-11-03 21:25:00|701|697.3|700.8|697.3|701|697.3|700.8|697.3|0
1635975000000|2021-11-03 21:30:00|699.8|696.8|699.8|696.8|700|696.8|699.8|696.8|0
1635975900000|2021-11-03 21:45:00|700.5|697|700.3|697.5|700.5|697.5|700|697|0
1635976200000|2021-11-03 21:50:00|700||700||700||700||0
1635976500000|2021-11-03 21:55:00|700.5|697.8|700.3|698|700.5|698|700.3|697.8|1
1635991200000|2021-11-04 02:00:00|698.3|697|697.5|696|698.8|697.3|697.5|696|2
1635991500000|2021-11-04 02:05:00|697.8|696.3|698.8|697.3|698.8|697.5|697.5|696|0
1635991800000|2021-11-04 02:10:00|699|697.5|698.8|697.5|699|697.8|698.8|697.3|0
1635992100000|2021-11-04 02:15:00|699|697.8|699.3|698|699.8|698.3|698.8|697.8|1
1635992400000|2021-11-04 02:20:00|699.5|697.8|699.3|697.8|699.5|698|699.3|697.5|0
1635992700000|2021-11-04 02:25:00|699|698|699|697.5|699.3|698|699|697.5|0
1635993000000|2021-11-04 02:30:00|699.3|697.8|698.3|697|699.3|697.8|698.3|696.8|1
1635993300000|2021-11-04 02:35:00|698|696.8|698.3|696.8|698.3|696.8|697.5|696|1
1635993600000|2021-11-04 02:40:00|698|697|698.3|697|698.5|697|697.8|696.3|8
1635993900000|2021-11-04 02:45:00|698|696.5|698|696.5|698.3|696.8|697.8|696.5|2
1635994200000|2021-11-04 02:50:00|697.8|696.3|698.3|696.8|698.3|696.8|697.8|696.3|0
1635994500000|2021-11-04 02:55:00|698|697|698.8|697.3|699.3|698|698|696.8|0
1635994800000|2021-11-04 03:00:00|699|697.5|699.3|697.8|699.5|698|698.8|697.5|0
1635995100000|2021-11-04 03:05:00|699|697.5|698.8|697.3|699|697.5|698.8|697.3|0
1635995400000|2021-11-04 03:10:00|699|697.5|698.8|697.3|699|697.8|698.8|697.3|0
1635995700000|2021-11-04 03:15:00|699|697.5|698.8|697.3|699|697.5|698.8|697.3|0
1635996000000|2021-11-04 03:20:00|699|697.5|698.8|697.5|699.3|697.8|698.8|697.3|0
1635996300000|2021-11-04 03:25:00|699|697.3|698.3|696.8|699|697.5|698.3|696.8|0
1635996600000|2021-11-04 03:30:00|698.5|697|698.3|696.8|698.5|697.3|698|696.8|0
1635996900000|2021-11-04 03:35:00|698.5|697|698.8|697.3|698.8|697.3|698.3|696.8|0
1635997200000|2021-11-04 03:40:00||697||697.3||697.3||697|0
1635997500000|2021-11-04 03:45:00|699|697.5|699|697.8|699|697.8|699|697.5|0
1635997800000|2021-11-04 03:50:00|699.3|697.5|699.3|697.8|699.3|697.8|699|697.5|2
1635998100000|2021-11-04 03:55:00||698||698||698||697.8|0
1635998400000|2021-11-04 04:00:00|699.5|698.3|699.3|698|699.5|698.3|699.3|698|0
1635998700000|2021-11-04 04:05:00|699.5|697.8|699.8|698.3|699.8|698.5|699.3|697.8|4
1635999000000|2021-11-04 04:10:00|700|698.5|699.8|698.3|700|698.5|699.5|698.3|10
1635999300000|2021-11-04 04:15:00|700|698.5|700|698.5|700.3|698.8|699.8|698.3|0
1635999600000|2021-11-04 04:20:00|700.3|698.8|700.3|698.8|700.5|699|700|698.5|1
1635999900000|2021-11-04 04:25:00|700.5|699|700|698.5|700.5|699|700|698.5|1
1636000200000|2021-11-04 04:30:00|699.8|698.8|700|698.5|700.5|699|699.8|698.5|2
1636000500000|2021-11-04 04:35:00|700.3|698.8|700|698.5|700.3|698.8|700|698.5|0
1636000800000|2021-11-04 04:40:00|699.8||700||700||699.8||0
1636001100000|2021-11-04 04:45:00|699.8|698.3|699.8|698.3|700|698.3|699.5|698.3|1
1636001400000|2021-11-04 04:50:00|700|698.5|700|698.5|700|698.5|699.8|698.3|0
1636001700000|2021-11-04 04:55:00|699.8|698.3|699.8|698.3|699.8|698.3|699.8|698.3|0
1636002000000|2021-11-04 05:00:00|700|698.5|700|698.5|700|698.8|699.8|698.3|0
1636002300000|2021-11-04 05:05:00|699.8|698.8|700|698.5|700|698.8|699.8|698.5|0
1636002600000|2021-11-04 05:10:00|699.8|698.8|699.8|698.5|700.3|698.8|699.8|698.5|2
1636002900000|2021-11-04 05:15:00|700|698.8|699.8|698.5|700|698.8|699.8|698.3|0
1636003200000|2021-11-04 05:20:00|700|698.8|700|698.8|700|698.8|699.8|698.5|0
1636003500000|2021-11-04 05:25:00|700.3|698.5|700|698.8|700.5|699.3|700|698.5|2
1636003800000|2021-11-04 05:30:00|700.3|699|700.8|699.3|701.3|699.8|700|698.8|1
1636004100000|2021-11-04 05:35:00|700.5|699|700.3|698.8|700.8|699|700|698.5|0
1636004400000|2021-11-04 05:40:00|700.5|699|700.5|699.3|700.8|699.3|700|698.8|1
1636004700000|2021-11-04 05:45:00|700.3|699|700.3|699|701|699.8|700.3|698.8|5
1636005000000|2021-11-04 05:50:00|700.5|699.3|700.5|699.3|700.8|699.3|700|698.5|15
1636005300000|2021-11-04 05:55:00|700.8|699.5|701.5|700|701.5|700|700.8|699.5|14
1636005600000|2021-11-04 06:00:00|701.3|700.3|702.3|701|702.5|701|701.3|700.3|19
1636005900000|2021-11-04 06:05:00|702.5|700.8|702.8|701.3|702.8|701.3|702|700.8|10
1636006200000|2021-11-04 06:10:00|702.5|701|702.3|700.8|702.8|701.3|702|700.8|2
1636006500000|2021-11-04 06:15:00|702|701|702.3|701|702.8|701.3|702|700.8|61
1636006800000|2021-11-04 06:20:00|702|700.8|701.8|700.3|702.3|701|701.5|700|4
1636007100000|2021-11-04 06:25:00|701.5|700|701.5|700.3|701.8|700.3|701.3|700|215
1636007400000|2021-11-04 06:30:00|701.3|700|701|699.5|701.8|700.5|701|699.5|14
1636007700000|2021-11-04 06:35:00|701.3|699.8|700.3|698.8|701.3|699.8|700|698.8|7
1636008000000|2021-11-04 06:40:00|700|699|700.3|699|700.5|699|699.8|698.5|6
1636008300000|2021-11-04 06:45:00|700.5|698.8|700.5|699.3|701|699.8|700|698.8|14
1636008600000|2021-11-04 06:50:00|700.3|699|701|699.5|701|699.5|699.8|698.5|4
1636008900000|2021-11-04 06:55:00|700.8|699.8|701|699.8|701|699.8|700.8|699.5|14
1636009200000|2021-11-04 07:00:00|700.8|699.5|702.3|700.8|702.3|701|700.8|699.5|13
1636009500000|2021-11-04 07:05:00|702.5|701|703.3|702|703.3|702|702.3|700.8|124
1636009800000|2021-11-04 07:10:00|703.5|702.3|704.3|703|704.5|703|703.3|702|84
1636010100000|2021-11-04 07:15:00|704.5|702.8|705.3|704|705.3|704|704.3|702.8|93
1636010400000|2021-11-04 07:20:00|705.5|704.3|704.5|703.3|705.8|704.5|704.3|703|33
1636010700000|2021-11-04 07:25:00|704.3|703|704|702.8|704.8|703.5|703.8|702.5|10
1636011000000|2021-11-04 07:30:00|703.8|702.5|705.5|704.3|705.5|704.3|703.8|702.5|5
1636011300000|2021-11-04 07:35:00|705.8|704.5|707.5|706.3|707.5|706.3|705.5|704.3|54
1636011600000|2021-11-04 07:40:00|707.8|706|708.3|707|708.5|707.3|707.5|706|66
1636011900000|2021-11-04 07:45:00|708.5|706.8|710|708.5|710.3|709|708.3|706.8|34
1636012200000|2021-11-04 07:50:00|709.8|708.8|708.5|707.3|710|708.8|707.8|706.5|48
1636012500000|2021-11-04 07:55:00|709|707.5|709|707.5|710|708.5|708.3|707|667
1636012800000|2021-11-04 08:00:00|708.8|707.8|708.8|707.5|709.5|708.3|708.3|707|83
1636013100000|2021-11-04 08:05:00|709|707.8|710.5|709|710.5|709.3|708.8|707.5|14
1636013400000|2021-11-04 08:10:00|710.3|709.3|712|710.8|712|710.8|710.3|709|916
1636013700000|2021-11-04 08:15:00|712.3|710.3|713|711.8|713.3|712|711.5|710.3|91
1636014000000|2021-11-04 08:20:00|713.3|711.5|711|709.8|713.3|711.5|711|709.8|208
1636014300000|2021-11-04 08:25:00|711.3|709.5|709.3|708|711.8|710.5|709|707.8|360
1636014600000|2021-11-04 08:30:00|709.5|708.3|711.5|710|711.8|710.5|709.5|708.3|93
1636014900000|2021-11-04 08:35:00|711.3|710.3|710.8|709.5|711.5|710.3|710.3|709|127
1636015200000|2021-11-04 08:40:00|710.5|709.3|711.3|710|711.8|710.3|710.5|709.3|45
1636015500000|2021-11-04 08:45:00|711.5|709.8|711.8|710.5|712|710.8|711|709.8|260
1636015800000|2021-11-04 08:50:00|712|710.8|712.8|711.3|712.8|711.5|711.5|710.3|112
1636016100000|2021-11-04 08:55:00|712.5|711.5|713.3|712|713.8|712.5|712.3|711|105
1636016400000|2021-11-04 09:00:00|713|711.8|714.3|713|714.5|713|712.8|711.5|477
1636016700000|2021-11-04 09:05:00|714.5|713.3|714.3|713|714.8|713.5|713.8|712.3|88
1636017000000|2021-11-04 09:10:00|714.5|713.3|713.5|712|714.5|713.3|712.8|711.3|67
1636017300000|2021-11-04 09:15:00|713.8|712.3|714.3|713|714.3|713|712.8|711.5|169
1636017600000|2021-11-04 09:20:00|714.5|713.3|714|712.8|714.5|713.3|713.3|711.8|36
1636017900000|2021-11-04 09:25:00|714.3|713|714|712.8|714.5|713.3|713|711.8|155
1636018200000|2021-11-04 09:30:00|714.3|712.5|713|711.8|714.3|712.5|712.8|711.5|143
1636018500000|2021-11-04 09:35:00|713.3|712|713.3|712|713.5|712.3|712|710.8|114
1636018800000|2021-11-04 09:40:00|713.5|711.8|713.3|712|713.5|712|712.5|711.3|13
1636019100000|2021-11-04 09:45:00|713|711.8|713.5|712.3|713.5|712.3|712.8|711.5|49
1636019400000|2021-11-04 09:50:00|713.8|712|713|711.8|713.8|712|712.8|711.5|107
1636019700000|2021-11-04 09:55:00|713.3|712|714|712.8|714|712.8|713|711.8|339
1636020000000|2021-11-04 10:00:00|713.8|712.5|715|713.8|715.3|714|713.8|712.5|107
1636020300000|2021-11-04 10:05:00|714.8|713.5|715|713.8|715.3|714|714.8|713.3|67
1636020600000|2021-11-04 10:10:00|715.3|714|715.3|714|715.5|714.3|714.8|713.5|54
1636020900000|2021-11-04 10:15:00|715.5|714.3|715.8|714.5|715.8|714.5|714.5|713.3|99
1636021200000|2021-11-04 10:20:00|715.5|714.3|716.3|715|716.3|715|715.3|714|237
1636021500000|2021-11-04 10:25:00|716.5|714.8|717|715.8|717.5|716.3|716.5|714.8|131
1636021800000|2021-11-04 10:30:00|717.3|716|717.8|716.3|717.8|716.5|716.5|715.3|143
1636022100000|2021-11-04 10:35:00|718|716.5|718|716.8|718|716.8|717.3|716|98
1636022400000|2021-11-04 10:40:00|717.8|716.5|718.3|717|718.3|717|717.8|716.5|37
1636022700000|2021-11-04 10:45:00|718|716.8|718.5|717.3|718.8|717.5|718|716.8|100
1636023000000|2021-11-04 10:50:00|718.8|717.5|718.3|717|718.8|717.5|717.8|716.5|86
1636023300000|2021-11-04 10:55:00|718.5|717.3|719.3|718|719.5|718.3|718.3|717|330
1636023600000|2021-11-04 11:00:00|719.5|718.3|719|717.8|719.8|718.3|718.5|717|2899
1636023900000|2021-11-04 11:05:00|718.8|717.5|718.3|717|719|717.8|718|716.8|56
1636024200000|2021-11-04 11:10:00|718|716.8|718.3|717|718.5|717|718|716.8|85
1636024500000|2021-11-04 11:15:00|718.5|716.8|718.8|717.5|718.8|717.5|717.8|716.5|303
1636024800000|2021-11-04 11:20:00|718.5|717.3|719.5|718.3|720.3|718.8|718.5|717.3|119
1636025100000|2021-11-04 11:25:00|719.8|718.5|719.3|717.8|719.8|718.5|718.8|717.5|115
1636025400000|2021-11-04 11:30:00|719|718|720|718.8|720.5|719.3|719|717.8|38
1636025700000|2021-11-04 11:35:00|720.3|719|721.3|719.8|721.3|720|720|718.8|106
1636026000000|2021-11-04 11:40:00|721.5|720|722.3|721|722.3|721|720.8|719.5|707
1636026300000|2021-11-04 11:45:00|722|720.8|722.8|721.5|722.8|721.5|721.5|720.3|336
1636026600000|2021-11-04 11:50:00|722.5|721.3|722.5|721.3|722.5|721.5|721.8|720.5|56
1636026900000|2021-11-04 11:55:00|722.3|721|722|720.5|722.5|721|721.5|720.3|233
1636027200000|2021-11-04 12:00:00|722.3|720.8|722|720.8|722.5|721.3|721.5|720.3|344
1636027500000|2021-11-04 12:05:00|722.3|721|723|721.5|723.3|722|721.3|720|265
1636027800000|2021-11-04 12:10:00|722.8|721.8|723.3|722|723.8|722.3|722.8|721.5|273
1636028100000|2021-11-04 12:15:00|723.5|722.3|722.5|721.3|723.5|722.3|722.3|721|299
1636028400000|2021-11-04 12:20:00|722.8|721.5|721.3|720|722.8|721.5|721|719.8|107
1636028700000|2021-11-04 12:25:00|721.5|720.3|721.5|720.3|721.8|720.5|721|719.8|75
1636029000000|2021-11-04 12:30:00|721.8|720.5|722.3|721|722.8|721.5|721.5|720.3|107
1636029300000|2021-11-04 12:35:00|722|720.8|723|721.8|723.3|722|721.8|720.5|96
1636029600000|2021-11-04 12:40:00|723.3|721.5|722.3|721|723.3|722|722.3|721|67
1636029900000|2021-11-04 12:45:00|722.5|720.8|722.5|721|722.5|721.3|721.8|720.5|537
1636030200000|2021-11-04 12:50:00|722.3|721.3|722.3|721|722.5|721.3|721.5|720|49
1636030500000|2021-11-04 12:55:00|722|720.8|723.5|722|723.5|722.3|722|720.8|86
1636030800000|2021-11-04 13:00:00|723.3|722.3|724.5|723|724.8|723.5|722.8|721.5|96
1636031100000|2021-11-04 13:05:00|724.3|723.3|726.5|725.3|726.8|725.5|724|722.5|219
1636031400000|2021-11-04 13:10:00|726.8|725|725.8|724.3|727|725.8|724.8|723.5|134
1636031700000|2021-11-04 13:15:00|726|724.5|726.8|725.5|727|725.8|725.8|724.5|314
1636032000000|2021-11-04 13:20:00|727|725.8|725.3|723.8|727.5|726|725.3|723.8|196
1636032300000|2021-11-04 13:25:00|725|724|724.5|723.3|726|724.8|724.5|723|149
1636032600000|2021-11-04 13:30:00|724.8|723.5|724|722.5|725.3|724|723.3|722|166
1636032900000|2021-11-04 13:35:00|723.8|722.3|722|720.8|724.5|723.3|721.3|720|843
1636033200000|2021-11-04 13:40:00|721.8|720.5|721.8|720.5|723|721.8|721.5|720.3|271
1636033500000|2021-11-04 13:45:00|722|720.3|721.5|720.3|722.8|721.5|721|719.8|165
1636033800000|2021-11-04 13:50:00|721.3|720|720.3|719|721.5|720.3|720|718.8|3086
1636034100000|2021-11-04 13:55:00|720.5|719.3|721.5|720.3|722.3|721|720.3|719|518
1636034400000|2021-11-04 14:00:00|721.8|720.5|717.3|715.8|722|720.8|717.3|715.8|308
1636034700000|2021-11-04 14:05:00|717|716|718.5|717.3|720.5|719.3|717|715.8|121
1636035000000|2021-11-04 14:10:00|718.3|717|718.8|717.5|720.3|718.8|718.3|717|219
1636035300000|2021-11-04 14:15:00|719|717.3|715|713.5|719.5|718.3|714.8|713.5|374
1636035600000|2021-11-04 14:20:00|714.8|713.3|714.5|713|716.3|715|712.8|711.5|748
1636035900000|2021-11-04 14:25:00|714|712.8|713.5|712|714.8|713.5|713.3|711.8|980
1636036200000|2021-11-04 14:30:00|713.3|711.8|716.3|715|716.3|715|712.3|711|301
1636036500000|2021-11-04 14:35:00|716|714.8|718.8|717.5|719|717.8|715.3|714|287
1636036800000|2021-11-04 14:40:00|719|717.8|716.5|715.3|719|717.8|716.3|714.8|159
1636037100000|2021-11-04 14:45:00|717|715.8|715.5|714.3|717.8|716.5|714.8|713.5|209
1636037400000|2021-11-04 14:50:00|715.3|714|713.5|712.3|715.5|714|713|711.8|397
1636037700000|2021-11-04 14:55:00|713.3|712|715.3|714|715.8|714.5|713|711.8|443
1636038000000|2021-11-04 15:00:00|715|713.8|713.3|712|715.3|714|713.3|712|713
1636038300000|2021-11-04 15:05:00|713.5|712.3|713.8|712.5|714.3|713|713|711.8|157
1636038600000|2021-11-04 15:10:00|713.5|712.3|713.8|712.5|714.8|713.5|713.3|711.8|234
1636038900000|2021-11-04 15:15:00|714|712.3|711.8|710.5|714|712.3|710.3|709|278
1636039200000|2021-11-04 15:20:00|711.5|710.3|710.5|709.3|712.8|711.5|710.5|709.3|146
1636039500000|2021-11-04 15:25:00|710.3|709|708|706.5|710.8|709.3|707|705.8|257
1636039800000|2021-11-04 15:30:00|707.8|706.3|706.3|705|709|707.5|704.8|703.5|1159
1636040100000|2021-11-04 15:35:00|706|704.8|707.8|706.5|708.8|707.5|706|704.5|139
1636040400000|2021-11-04 15:40:00|707.5|706.3|707.8|706.3|708.3|707|706.8|705.5|165
1636040700000|2021-11-04 15:45:00|707.5|706.5|707.3|706|708.3|707|706.8|705.5|146
1636041000000|2021-11-04 15:50:00|707|705.8|707|705.8|707.3|706|705.8|704.5|227
1636041300000|2021-11-04 15:55:00|707.3|705.5|710.5|709.3|711.3|710|707|705.5|340
1636041600000|2021-11-04 16:00:00|710.8|709.5|712.8|711.5|713.5|712.3|710.3|709|471
1636041900000|2021-11-04 16:05:00|713|711.8|715.5|714.3|715.5|714.3|712.5|711.3|276
1636042200000|2021-11-04 16:10:00|715.8|714|714.5|713.3|715.8|714.3|713.3|712|234
1636042500000|2021-11-04 16:15:00|714.8|713.5|713|711.8|715|713.8|711.3|709.8|216
1636042800000|2021-11-04 16:20:00|712.5|711.3|711.5|710.3|714|712.5|711.3|710|227
1636043100000|2021-11-04 16:25:00|711.8|710|709.3|708|712.5|711.3|709.3|708|1317
1636043400000|2021-11-04 16:30:00|709.5|708.5|710|708.8|710.8|709.5|709.5|708.3|276
1636043700000|2021-11-04 16:35:00|709.8|708.5|710.5|709|710.8|709.5|708.8|707.5|271
1636044000000|2021-11-04 16:40:00|710.3|708.8|710.8|709.5|710.8|709.5|709|707.8|94
1636044300000|2021-11-04 16:45:00|710.5|709.3|708.5|707.3|710.8|709.5|708.3|706.8|129
1636044600000|2021-11-04 16:50:00|708.3|707|708.5|707.3|709.3|708|708.3|707|148
1636044900000|2021-11-04 16:55:00|708.8|707.5|707.3|706|709|707.8|707|705.8|325
1636045200000|2021-11-04 17:00:00|707|705.8|705.8|704.5|707.3|706|704.5|703.3|283
1636045500000|2021-11-04 17:05:00|705.5|704.3|707|705.5|707.3|706|705.5|704.3|248
1636045800000|2021-11-04 17:10:00|706.8|705.8|706.3|705|707.3|705.8|706.3|704.8|128
1636046100000|2021-11-04 17:15:00|706|704.8|703.8|702.5|706.5|705.3|703.5|702.3|99
1636046400000|2021-11-04 17:20:00|703.5|702.3|705.5|704.3|705.5|704.3|702.8|701.3|415
1636046700000|2021-11-04 17:25:00|705.3|704|706.8|705.5|707.3|706|705.3|704|409
1636047000000|2021-11-04 17:30:00|707|705.3|706|704.8|707.8|706.5|706|704.8|103
1636047300000|2021-11-04 17:35:00|706.3|704.5|704.5|703.3|706.3|705|704.5|703|49
1636047600000|2021-11-04 17:40:00|704.8|703|705.3|704|706|704.8|703.8|702.5|113
1636047900000|2021-11-04 17:45:00|705|703.8|703.8|702.3|705.3|704|703|701.8|543
1636048200000|2021-11-04 17:50:00|703.5|702.5|705|703.5|705.3|704|703.5|702.3|80
1636048500000|2021-11-04 17:55:00|704.8|703.8|703.8|702.5|705|703.8|703.5|702.3|66
1636048800000|2021-11-04 18:00:00|703.5|702.3|703.5|702|703.8|702.3|702.8|701.5|64
1636049100000|2021-11-04 18:05:00|703.3|702.3|703.5|702.3|704|702.8|702.8|701.5|65
1636049400000|2021-11-04 18:10:00|703.3|702|703|701.8|703.5|702.3|702.5|701.3|51
1636049700000|2021-11-04 18:15:00|703.3|702|702.3|700.8|703.3|702|701|699.8|1137
1636050000000|2021-11-04 18:20:00|702.5|701|698.3|697|702.8|701.5|698.3|697|455
1636050300000|2021-11-04 18:25:00|698.5|697.3|699.3|698|700.5|699.3|697.5|696.3|254
1636050600000|2021-11-04 18:30:00|699.5|698.3|699.5|698|699.8|698.5|698|696.8|259
1636050900000|2021-11-04 18:35:00|699.3|698.3|699.3|697.8|699.8|698.3|698.3|697|46
1636051200000|2021-11-04 18:40:00|699.5|698|699.8|698.5|700|698.8|698.8|697.5|62
1636051500000|2021-11-04 18:45:00|700|698.8|699.5|698.3|700.8|699.5|699.5|698.3|21
1636051800000|2021-11-04 18:50:00|699.8|698.5|698.8|697.5|699.8|698.5|698.8|697.5|9
1636052100000|2021-11-04 18:55:00|699|697.3|698|696.8|699|697.5|698|696.5|37
1636052400000|2021-11-04 19:00:00|698.3|696.5|698.3|697|698.5|697.3|697.8|696.3|194
1636052700000|2021-11-04 19:05:00|698.5|697.3|697.5|696.3|698.8|697.5|697.5|696.3|21
1636053000000|2021-11-04 19:10:00|697.8|696.5|698.5|697.3|698.8|697.3|697.8|696.5|7
1636053300000|2021-11-04 19:15:00|698.8|697|698.3|697|698.8|697.5|698|696.5|33
1636053600000|2021-11-04 19:20:00|698.5|696.8|698.8|697.5|699.3|698|698.3|696.8|26
1636053900000|2021-11-04 19:25:00|699|697.3|699|697.8|699.3|698|699|697.3|8
1636054200000|2021-11-04 19:30:00|699.3|698|700|698.8|700.3|699|699|698|35
1636054500000|2021-11-04 19:35:00|699.8|698.5|699.5|698.3|700.5|699.3|699.5|698.3|13
1636054800000|2021-11-04 19:40:00|699.8|698.5|699.3|698|699.8|698.5|698.5|697.3|23
1636055100000|2021-11-04 19:45:00|699|697.8|700|698.8|700.5|699.3|699|697.8|7
1636055400000|2021-11-04 19:50:00|699.8|698.5|700|698.8|700.3|698.8|699.3|698|14
1636055700000|2021-11-04 19:55:00|699.8|698.5|700.3|698.8|700.3|699|699.5|698.3|10
1636056000000|2021-11-04 20:00:00|700.5|699|701|699.8|701|699.8|700.3|699|22
1636056300000|2021-11-04 20:05:00|701.3|700|701.3|700|701.5|700.3|701|699.8|16
1636056600000|2021-11-04 20:10:00|701.5|699.8|701.3|699.8|702|700.5|701.3|699.8|17
1636056900000|2021-11-04 20:15:00|701|700|701.5|700|701.8|700.3|701|699.8|7
1636057200000|2021-11-04 20:20:00|701.3|700.3|701.3|699.8|701.5|700.3|701|699.5|1
1636057500000|2021-11-04 20:25:00|701|700|701.5|700.3|701.8|700.3|701|700|6
1636057800000|2021-11-04 20:30:00|701.8|700|701.5|700.3|701.8|700.3|701.5|700|1
1636058100000|2021-11-04 20:35:00|701.8|700.5|702|700.5|702|700.5|701.5|700.3|4
1636058400000|2021-11-04 20:40:00|702.3|701|702.8|701.5|702.8|701.5|702.3|701|441
1636058700000|2021-11-04 20:45:00|703|701.3|703.8|702.3|704|702.5|703|701.3|52
1636059000000|2021-11-04 20:50:00|703.5|702|703|701.3|703.8|702.3|702.8|701.3|3
1636059300000|2021-11-04 20:55:00|703.3|701.5|702.3|701|703.3|701.8|702.3|701|6
1636059600000|2021-11-04 21:00:00|702.8|700.8|702.3|700|702.8|700.8|702.3|699.8|0
1636060200000|2021-11-04 21:10:00|702|699.8|702.5|699|702.8|699.8|701.3|699|0
1636060500000|2021-11-04 21:15:00|702.3|698.5|701.3|698.5|702.3|698.8|699.8|698.3|75
1636061100000|2021-11-04 21:25:00|700.8||701.3||701.3||700.8||0
1636061400000|2021-11-04 21:30:00||698.8||698.8||699||698.8|0
1636061700000|2021-11-04 21:35:00||699||699||699||699|0
1636077600000|2021-11-05 02:00:00|703.8|702.3|704|702.5|704.5|703|703.8|702.3|17
1636077900000|2021-11-05 02:05:00|704.3|702.8|705.3|704|705.5|704|704.3|702.8|2
1636078200000|2021-11-05 02:10:00|705.5|703.8|705.5|704|705.8|704|705.3|703.8|2
1636078500000|2021-11-05 02:15:00|705.8|703.8|705|703.5|705.8|704|704.5|703|2
1636078800000|2021-11-05 02:20:00|704.8|703.3|705.5|704|705.5|704|704.8|703.3|0
1636079100000|2021-11-05 02:25:00|705.3|703.8|705.5|704|705.5|704|705|703.5|0
1636079400000|2021-11-05 02:30:00|705.8|703.8|704.8|703.3|705.8|704|704.8|703|2
1636079700000|2021-11-05 02:35:00|704.5|703.5|704.8|703.3|704.8|703.5|704.3|703|1
1636080000000|2021-11-05 02:40:00|705|703.5|704.5|703|705.5|704|704.5|703|4
1636080300000|2021-11-05 02:45:00|704.8|703.3|705.3|703.8|705.5|704|704.5|703|0
1636080600000|2021-11-05 02:50:00|705|703.5|704.5|703|705.3|703.8|704.5|703|5
1636080900000|2021-11-05 02:55:00|704.8|703.3|704.8|703.3|705.3|703.5|704.3|702.8|0
1636081200000|2021-11-05 03:00:00|704.5|703|704.5|703|704.8|703.3|704.3|702.8|0
1636081500000|2021-11-05 03:05:00|704.3|703.3|704.8|703.3|704.8|703.3|704.3|702.8|1
1636081800000|2021-11-05 03:10:00|704.5|703|705.3|703.8|705.3|703.8|704.3|702.8|0
1636082100000|2021-11-05 03:15:00|705.5|704|706.3|704.8|706.5|705|705.3|704|2
1636082400000|2021-11-05 03:20:00|706|705|706.3|704.8|706.3|705|706|704.5|12
1636082700000|2021-11-05 03:25:00|706|704.5|706.3|704.8|706.3|704.8|705.8|704.3|0
1636083000000|2021-11-05 03:30:00|706|704.5|705.8|704.3|706|704.8|705.8|704.3|0
1636083300000|2021-11-05 03:35:00|705.5|704.5|705.8|704.3|705.8|704.5|705.5|704.3|10
1636083600000|2021-11-05 03:40:00|705.5|704|705.8|704.3|705.8|704.3|705.5|704|0
1636083900000|2021-11-05 03:45:00|706|704.5|706.3|704.8|706.3|704.8|706|704.5|0
1636084200000|2021-11-05 03:50:00|706|704.5|706.3|704.8|706.3|704.8|706|704.5|1
1636084500000|2021-11-05 03:55:00|706|704.5|706|704.5|706|704.5|706|704.5|0
1636084800000|2021-11-05 04:00:00|706.3|704.8|706.5|705|706.5|705|706|704.5|0
1636085100000|2021-11-05 04:05:00|706.3|704.8|706.3|704.8|706.3|705|706.3|704.8|0
1636085700000|2021-11-05 04:15:00|706.5|705|706.3|704.8|706.5|705|706.3|704.8|1
1636086000000|2021-11-05 04:20:00|706|704.5|706.3|704.8|706.5|705|706|704.5|2
1636086300000|2021-11-05 04:25:00|706.5|705|706.8|705.3|706.8|705.3|706.3|705|4
1636086600000|2021-11-05 04:30:00|706.5|705.5|705.8|704.5|706.8|705.5|705.8|704.3|8
1636086900000|2021-11-05 04:35:00|706|704.3|705.8|704.3|706|704.5|705.8|704.3|50
1636087200000|2021-11-05 04:40:00|706|704.5|705.8|704.3|706|704.5|705.8|704.3|0
1636087500000|2021-11-05 04:45:00|705.3|703.8|705.3|703.8|705.5|704|704.8|703.3|1
1636087800000|2021-11-05 04:50:00|705|704|705.5|704|705.5|704.3|705|703.8|0
1636088100000|2021-11-05 04:55:00|705.3|703.8|705.5|704|705.5|704|705.3|703.8|4
1636088400000|2021-11-05 05:00:00|705.3|703.8|705.3|703.8|705.5|704.3|705.3|703.8|3
1636088700000|2021-11-05 05:05:00|705|704|704.8|703.3|705.3|704|704.8|703.3|0
1636089000000|2021-11-05 05:10:00|704.5|703|704.5|703|704.8|703|704.3|702.8|1
1636089300000|2021-11-05 05:15:00|704.3|702.8|703.5|702|704.3|703|703.3|701.8|1
1636089600000|2021-11-05 05:20:00|703.8|702.3|703.8|702.3|703.8|702.5|703.5|702|1
1636089900000|2021-11-05 05:25:00|703.5|702.5|703.3|702|703.5|702.5|703.3|701.8|2
1636090200000|2021-11-05 05:30:00|703.5|702.3|703.3|702|704|702.8|703|701.5|11
1636090500000|2021-11-05 05:35:00|703|701.8|704.5|703|704.5|703|702.8|701.3|22
1636090800000|2021-11-05 05:40:00|704.3|702.8|704|702.5|704.5|703|703.8|702.3|0
1636091100000|2021-11-05 05:45:00|703.8|702.3|702.8|701.5|704.3|702.8|702.5|701.3|3
1636091400000|2021-11-05 05:50:00|703|701.3|702.3|700.8|703|701.8|702|700.5|27
1636091700000|2021-11-05 05:55:00|702|700.5|701.8|700.5|702.3|700.8|701.8|700.5|0
1636092000000|2021-11-05 06:00:00|702|700.3|701|699.5|702|700.5|700.8|699.5|66
1636092300000|2021-11-05 06:05:00|700.8|699.3|700|698.5|701|699.5|699.8|698.3|5
1636092600000|2021-11-05 06:10:00|699.8|698.8|700|698.5|700.5|699.3|699.8|698.5|0
1636092900000|2021-11-05 06:15:00|699.8|698.3|699|697.5|700|698.3|699|697.5|0
1636093200000|2021-11-05 06:20:00|698.8|697.3|699|697.5|699.5|698|698.8|697.3|0
1636093500000|2021-11-05 06:25:00|699.3|697.8|698.8|697.5|699.3|698|698.8|697.3|16
1636093800000|2021-11-05 06:30:00|699|697.3|698.3|696.8|699.3|697.8|698.3|696.8|3
1636094100000|2021-11-05 06:35:00|698.5|697|700.5|699.3|700.8|699.5|698.3|697|38
1636094400000|2021-11-05 06:40:00|700.3|699|701.3|700|701.5|700.3|700|698.8|46
1636094700000|2021-11-05 06:45:00|701.5|699.8|701.5|700.3|702.3|701|701|699.5|38
1636095000000|2021-11-05 06:50:00|701.3|700|701.8|700.5|702.3|701|701|699.8|9
1636095300000|2021-11-05 06:55:00|702|700.8|704.3|702.8|704.8|703.3|702|700.8|157
1636095600000|2021-11-05 07:00:00|704|702.5|704.3|703|704.5|703|703.3|701.8|141
1636095900000|2021-11-05 07:05:00|704|702.8|704.3|703|704.8|703.3|704|702.8|16
1636096200000|2021-11-05 07:10:00|704|702.8|701|699.8|704|702.8|701|699.5|76
1636096500000|2021-11-05 07:15:00|700.8|699.5|700.5|699.3|701|699.8|700.3|699|138
1636096800000|2021-11-05 07:20:00|700.8|699.5|700|698.8|701|699.8|700|698.8|110
1636097100000|2021-11-05 07:25:00|699.8|698.5|699.5|698.3|700|698.8|699.5|698|44
1636097400000|2021-11-05 07:30:00|699.8|698|700.8|699.5|701|699.8|699.3|698|66
1636097700000|2021-11-05 07:35:00|701|699.8|701.3|700|702.3|701|701|699.8|100
1636098000000|2021-11-05 07:40:00|701.5|700.3|701.8|700.5|702|700.8|701.3|699.8|32
1636098300000|2021-11-05 07:45:00|701.5|700.3|701.3|700|702|700.8|701.3|700|46
1636098600000|2021-11-05 07:50:00|701.5|700.3|702|700.5|702|700.8|701.3|699.8|150
1636098900000|2021-11-05 07:55:00|701.8|700.8|700.8|699.5|702|700.8|700.8|699.5|136
1636099200000|2021-11-05 08:00:00|700.5|699.3|701|699.8|701.5|700.3|700.5|699.3|33
1636099500000|2021-11-05 08:05:00|701.3|700|706|704.8|706.3|704.8|701|700|91
1636099800000|2021-11-05 08:10:00|705.8|704.5|707.3|706|707.5|706.3|705|703.8|119
1636100100000|2021-11-05 08:15:00|707.5|706.3|707|705.8|708|706.8|707|705.8|261
1636100400000|2021-11-05 08:20:00|706.8|705.5|707.3|706|707.8|706.5|706|704.8|133
1636100700000|2021-11-05 08:25:00|707.5|705.8|705.3|704|707.5|706|704.5|703|556
1636101000000|2021-11-05 08:30:00|705|703.8|706.3|705|706.5|705.3|704.5|703.3|73
1636101300000|2021-11-05 08:35:00|706.5|705.5|705.8|704.5|707.3|706|705.5|704|84
1636101600000|2021-11-05 08:40:00|706|704.8|705.5|704.3|706.3|705|705.3|704|36
1636101900000|2021-11-05 08:45:00|705.3|704|704.8|703.5|705.5|704.3|704.3|703|1769
1636102200000|2021-11-05 08:50:00|705|703.8|704|702.5|705|703.8|703.8|702.5|53
1636102500000|2021-11-05 08:55:00|703.8|702.8|704.3|703|704.5|703.3|703.5|702.3|99
1636102800000|2021-11-05 09:00:00|704|702.8|704.3|703|704.3|703|703.5|702|159
1636103100000|2021-11-05 09:05:00|704|702.8|703|701.8|704.3|703|703|701.8|70
1636103400000|2021-11-05 09:10:00|702.8|701.5|702.5|701.3|703|701.8|702.5|701.3|213
1636103700000|2021-11-05 09:15:00|702.8|701.5|703.8|702.5|704|702.8|702.5|701.3|113
1636104000000|2021-11-05 09:20:00|704|702.3|703.5|702.3|704.3|703|703.3|702|55
1636104300000|2021-11-05 09:25:00|703.8|702|703.5|702.3|704|702.8|703.3|702|49
1636104600000|2021-11-05 09:30:00|703.8|702|703|701.8|704|702.5|703|701.8|95
1636104900000|2021-11-05 09:35:00|703.3|701.5|703.8|702.5|704|702.8|703|701.5|160
1636105200000|2021-11-05 09:40:00|704|702.8|705|703.8|705.3|704|703.8|702.5|86
1636105500000|2021-11-05 09:45:00|705.3|704|706|704.8|706.3|704.8|705|703.8|258
1636105800000|2021-11-05 09:50:00|705.8|704.5|708|706.8|708|706.8|705.8|704.5|519
1636106100000|2021-11-05 09:55:00|707.8|706.5|707|705.8|708|706.8|706.5|705.3|76
1636106400000|2021-11-05 10:00:00|706.8|705.5|705.3|704|706.8|705.8|704.5|703.3|188
1636106700000|2021-11-05 10:05:00|705|703.8|706.3|705|706.3|705|705|703.8|49
1636107000000|2021-11-05 10:10:00|706|704.8|705.8|704.5|706.3|705|705.3|704|60
1636107300000|2021-11-05 10:15:00|705.5|704.3|705|703.8|705.5|704.3|704.8|703.5|606
1636107600000|2021-11-05 10:20:00|705.3|704|704.5|703.3|705.5|704.3|704.3|703|792
1636107900000|2021-11-05 10:25:00|704.8|703.5|704.8|703.5|705.3|704|704.5|703.3|302
1636108200000|2021-11-05 10:30:00|705|703.3|705|703.8|705|703.8|704.3|703|60
1636108500000|2021-11-05 10:35:00|704.8|703.5|704.5|703.3|705|703.8|704.3|703|30
1636108800000|2021-11-05 10:40:00|704.3|703|704.8|703.5|705|703.5|703.5|702.3|94
1636109100000|2021-11-05 10:45:00|705|703.8|703.5|702|705|703.8|703.3|702|67
1636109400000|2021-11-05 10:50:00|703.3|702.3|703.3|702|704.5|703.3|703.3|702|132
1636109700000|2021-11-05 10:55:00|703.5|702.3|704.3|702.8|704.5|703.3|703.3|702|98
1636110000000|2021-11-05 11:00:00|704.5|703|704.3|703|704.5|703.3|703.8|702.5|32
1636110300000|2021-11-05 11:05:00|704|702.8|704|702.8|704.3|703|703.8|702.5|314
1636110600000|2021-11-05 11:10:00|704.3|703|705|703.8|705.8|704.5|704.3|703|114
1636110900000|2021-11-05 11:15:00|704.8|703.5|705.5|704.3|706|704.8|704.5|703.3|231
1636111200000|2021-11-05 11:20:00|705.3|704|704.8|703.5|705.5|704.3|703.5|702.3|121
1636111500000|2021-11-05 11:25:00|704.5|703.3|704|702.8|704.5|703.5|703.8|702.5|103
1636111800000|2021-11-05 11:30:00|704.3|702.5|704.3|703|704.5|703.3|703.5|702.3|139
1636112100000|2021-11-05 11:35:00|704|702.8|705.8|704.5|706|704.5|704|702.5|3049
1636112400000|2021-11-05 11:40:00|706|704.8|705.5|704.3|706.5|705.3|705.5|704|203
1636112700000|2021-11-05 11:45:00|705.8|704.5|705.8|704.5|705.8|704.5|705|703.8|158
1636113000000|2021-11-05 11:50:00|706|704.8|705.8|704.5|706.3|705|705.5|704.3|114
1636113300000|2021-11-05 11:55:00|705.5|704.3|707.3|706|707.3|706|705|703.5|2240
1636113600000|2021-11-05 12:00:00|707.5|705.8|710|708.5|710|708.8|707.5|705.8|748
1636113900000|2021-11-05 12:05:00|709.8|708.8|710.3|709|711|709.8|709.5|708.3|245
1636114200000|2021-11-05 12:10:00|710|708.8|711.3|710|711.8|710.5|709.8|708.5|136
1636114500000|2021-11-05 12:15:00|711|709.8|708.5|707.3|711|709.8|708.3|707|99
1636114800000|2021-11-05 12:20:00|708.8|707.5|708.5|707.3|709|707.8|708.3|707|50
1636115100000|2021-11-05 12:25:00|708.3|706.8|710|708.3|710|708.8|708|706.8|46
1636115400000|2021-11-05 12:30:00|709.8|708.5|710.5|709.3|710.5|709.3|708.8|707.3|795
1636115700000|2021-11-05 12:35:00|710.8|709|709.3|708|710.8|709.5|709.3|708|296
1636116000000|2021-11-05 12:40:00|709.5|708.3|709|707.8|710.3|709|708.8|707.5|92
1636116300000|2021-11-05 12:45:00|708.8|707.5|709.5|708.3|710.3|709|708.8|707.5|77
1636116600000|2021-11-05 12:50:00|709.8|708.5|710.5|709.3|710.8|709.5|709.5|708.3|108
1636116900000|2021-11-05 12:55:00|710.3|709|710.8|709.5|711|709.8|710|708.8|29
1636117200000|2021-11-05 13:00:00|710.3|709|708|706.8|710.5|709.3|707.8|706.3|378
1636117500000|2021-11-05 13:05:00|708.3|706.5|710.5|709.3|710.8|709.5|708|706.5|89
1636117800000|2021-11-05 13:10:00|710.3|709|711.3|710|711.3|710|708.8|707.3|77
1636118100000|2021-11-05 13:15:00|711|709.8|711.3|710|711.5|710.3|710.3|709|84
1636118400000|2021-11-05 13:20:00|711|709.8|711.8|710.5|712|710.8|710.8|709.5|67
1636118700000|2021-11-05 13:25:00|711.5|710.3|711.8|710.5|712|710.5|710.5|709.3|115
1636119000000|2021-11-05 13:30:00|712|710.3|709.3|707.8|712|710.5|708|706.8|184
1636119300000|2021-11-05 13:35:00|709|708|708.8|707.5|709.3|708|708|706.8|99
1636119600000|2021-11-05 13:40:00|709|707.8|709|707.5|709.8|708.5|708.5|707.3|198
1636119900000|2021-11-05 13:45:00|708.8|707.8|709.8|708.5|709.8|708.5|707.8|706.5|88
1636120200000|2021-11-05 13:50:00|710|708.8|708.3|707|710.8|709.5|708.3|707|268
1636120500000|2021-11-05 13:55:00|708|706.8|708|706.8|708.8|707.5|707|705.8|143
1636120800000|2021-11-05 14:00:00|707.8|706.5|709.3|708|709.5|708.3|707.8|706.5|177
1636121100000|2021-11-05 14:05:00|709.5|707.8|708|706.8|709.8|708.5|708|706.8|107
1636121400000|2021-11-05 14:10:00|707.8|706.5|709|707.8|709.3|708|707.5|706|822
1636121700000|2021-11-05 14:15:00|709.3|707.5|709.3|708|710|708.8|709|707.5|324
1636122000000|2021-11-05 14:20:00|709.5|708.3|709.8|708.5|709.8|708.5|708.5|707.3|163
1636122300000|2021-11-05 14:25:00|710|708.8|710.5|709.3|710.8|709.5|709.8|708.5|57
1636122600000|2021-11-05 14:30:00|710.3|709|710.3|709|710.8|709.5|709.8|708.3|103
1636122900000|2021-11-05 14:35:00|710|708.8|709.3|708|710.3|709|709.3|707.8|40
1636123200000|2021-11-05 14:40:00|709.5|708.3|709.5|708.3|709.8|708.5|708.8|707.3|52
1636123500000|2021-11-05 14:45:00|709.8|708.8|714.3|713|714.5|713.3|709.8|708.5|338
1636123800000|2021-11-05 14:50:00|714|712.8|714.3|712.8|714.8|713.5|713.5|712|358
1636124100000|2021-11-05 14:55:00|714|713|714.8|713.5|714.8|713.5|713.5|712.3|86
1636124400000|2021-11-05 15:00:00|714.5|713.3|715.8|714.5|716|714.8|714.5|713.3|176
1636124700000|2021-11-05 15:05:00|715.5|714.3|715.5|714|716.8|715.5|715.3|713.8|437
1636125000000|2021-11-05 15:10:00|715.8|714.3|716.8|715.3|717.3|716|715.3|713.8|380
1636125300000|2021-11-05 15:15:00|716.5|715.5|717|715.5|717.3|716|716|714.8|80
1636125600000|2021-11-05 15:20:00|717.3|715.8|716.5|715.3|717.5|716.3|716|714.5|96
1636125900000|2021-11-05 15:25:00|716.8|715.5|716.5|715.3|717.3|716|715.5|714.3|177
1636126200000|2021-11-05 15:30:00|716.8|715.5|718.8|717.5|718.8|717.5|716.8|715.5|558
1636126500000|2021-11-05 15:35:00|718.5|717.3|720|718.8|720.5|719|718.5|717.3|172
1636126800000|2021-11-05 15:40:00|720.3|718.3|719|717.8|720.3|718.8|717.5|716.3|629
1636127100000|2021-11-05 15:45:00|718.8|717.5|720.5|719.3|720.5|719.3|718.3|717|1166
1636127400000|2021-11-05 15:50:00|720.3|719|718.8|717.5|720.3|719|717.8|716.5|92
1636127700000|2021-11-05 15:55:00|719|717.3|720.5|719.3|721|719.8|718.8|717.3|112
1636128000000|2021-11-05 16:00:00|720.8|719.5|719.5|718.3|721.3|720|719.5|718.3|291
1636128300000|2021-11-05 16:05:00|719.8|718|720.5|719.3|720.5|719.3|719|717.5|761
1636128600000|2021-11-05 16:10:00|720.3|719|719.3|718|720.5|719.3|718.8|717.5|248
1636128900000|2021-11-05 16:15:00|719.5|718.3|720.8|719.5|720.8|719.5|719|717.8|733
1636129200000|2021-11-05 16:20:00|720.5|719.3|721|719.8|721.5|720.3|720|718.8|374
1636129500000|2021-11-05 16:25:00|721.3|719.5|721.3|720|722.3|721|721|719.5|1214
1636129800000|2021-11-05 16:30:00|721.5|720.3|720.8|719.5|722.3|721|720.5|719.3|290
1636130100000|2021-11-05 16:35:00|721|719.8|721|719.8|721|719.8|719.8|718.5|226
1636130400000|2021-11-05 16:40:00|720.8|719.5|722.8|721.5|723.3|722|720.8|719.5|1171
1636130700000|2021-11-05 16:45:00|723|721.8|722.5|721.3|723|721.8|722.3|721|197
1636131000000|2021-11-05 16:50:00|722.8|721|721.3|720|722.8|721.3|720.8|719.5|2374
1636131300000|2021-11-05 16:55:00|721.5|719.8|721.3|720|721.8|720.5|721|719.8|403
1636131600000|2021-11-05 17:00:00|721.5|720.3|721|719.8|721.8|720.5|721|719.8|61
1636131900000|2021-11-05 17:05:00|720.8|719.5|721.5|720.3|721.8|720.3|720.5|719.3|115
1636132200000|2021-11-05 17:10:00|721.3|720|721.3|720|722|720.8|721|719.8|20
1636132500000|2021-11-05 17:15:00|721|719.8|720.8|719.5|721.3|720|720.3|719|24
1636132800000|2021-11-05 17:20:00|721|719.8|720.8|719.3|721.5|720.3|720.5|719.3|41
1636133100000|2021-11-05 17:25:00|720.5|719.5|719.5|718.3|721|719.8|719.3|718|100
1636133400000|2021-11-05 17:30:00|719.8|718.5|719.5|718.3|720|718.8|719|717.8|120
1636133700000|2021-11-05 17:35:00|719.8|718.5|719|717.5|720.8|719.3|718.8|717.5|32
1636134000000|2021-11-05 17:40:00|718.8|717.8|718.8|717.3|719.3|718|718.3|717|85
1636134300000|2021-11-05 17:45:00|719|717.5|719.3|718|719.5|718.3|718.8|717.5|26
1636134600000|2021-11-05 17:50:00|719|717.8|718.8|717.5|719.3|718|718|716.8|92
1636134900000|2021-11-05 17:55:00|719|717.8|720|718.5|720|718.8|718.8|717.5|115
1636135200000|2021-11-05 18:00:00|719.8|718.3|720|718.5|720.5|719.3|719.3|717.8|48
1636135500000|2021-11-05 18:05:00|719.8|718.8|720|718.8|720.8|719.3|719.3|718|47
1636135800000|2021-11-05 18:10:00|719.8|718.5|719.3|718|720|718.8|719|717.8|74
1636136100000|2021-11-05 18:15:00|719.5|718.3|719.3|718|720.5|719.3|719|717.8|42
1636136400000|2021-11-05 18:20:00|719.5|718.3|719|717.8|719.8|718.5|718.3|717|13
1636136700000|2021-11-05 18:25:00|719.3|717.5|717.5|716.3|719.8|718.5|717.5|716.3|225
1636137000000|2021-11-05 18:30:00|717.8|716.5|717.5|716.3|718.3|717|717.5|716.3|24
1636137300000|2021-11-05 18:35:00|717.8|716|717.3|716|717.8|716.3|717.3|716|16
1636137600000|2021-11-05 18:40:00|717.5|716.3|717.5|716|717.5|716.3|717|715.8|23
1636137900000|2021-11-05 18:45:00|717.3|716.3|717.8|716.5|717.8|716.5|717.3|716|47
1636138200000|2021-11-05 18:50:00|718|716.8|717.8|716.5|718|716.8|717.5|716.3|32
1636138500000|2021-11-05 18:55:00|717.5|716.3|718|716.8|718.3|717|717.5|716.3|2
1636138800000|2021-11-05 19:00:00|717.8|716.5|718|716.8|718|716.8|717.5|716.3|27
1636139100000|2021-11-05 19:05:00|718.3|717|717.8|716.5|718.3|717|717.8|716.5|4
1636139400000|2021-11-05 19:10:00|718|716.8|717.8|716.5|718|716.8|717.5|716.3|12
1636139700000|2021-11-05 19:15:00|717.5|716.3|717.5|716.3|717.8|716.5|717.5|716.3|1
1636140000000|2021-11-05 19:20:00|717.8|716|717.8|716.5|717.8|716.5|717.8|716|1
1636140300000|2021-11-05 19:25:00|718|716.8|718|716.8|718.3|717|717.8|716.5|4
1636140600000|2021-11-05 19:30:00|718.3|717|718.5|717.3|718.5|717.3|718|716.8|24
1636140900000|2021-11-05 19:35:00|718.3|717|718|716.8|718.5|717.3|718|716.8|1
1636141200000|2021-11-05 19:40:00|718.3|717|718|716.8|718.3|717|718|716.5|7
1636141500000|2021-11-05 19:45:00|718.3|717|718.3|717|718.5|717.3|718|716.8|3
1636141800000|2021-11-05 19:50:00|718|716.8|718|716.8|718.3|717|718|716.8|266
1636142100000|2021-11-05 19:55:00|718.3|717|718|716.8|718.3|717|717.8|716.5|20
1636142400000|2021-11-05 20:00:00|718.3||718.3||718.3||718||6
1636142700000|2021-11-05 20:05:00|718|717|718|716.8|718.3|717|718|716.8|35
1636143000000|2021-11-05 20:10:00|717.8|716.5|717.8|716.3|718|716.8|717.5|716.3|7
1636143300000|2021-11-05 20:15:00|717.5|716.5|717.5|716|717.8|716.5|717.3|716|1
1636143600000|2021-11-05 20:20:00|717.3|716.3|717.5|716.3|717.8|716.3|717.3|716|2
1636143900000|2021-11-05 20:25:00|717.8|716.5|717.5|716.3|717.8|716.5|717.5|716.3|0
1636144200000|2021-11-05 20:30:00|717.8|716|717.3|716|717.8|716.3|717.3|716|0
1636144500000|2021-11-05 20:35:00|717|715.8|717|715.8|717.3|715.8|717|715.5|4
1636144800000|2021-11-05 20:40:00|717.3|715.5|717.3|715.8|717.3|715.8|717|715.5|0
1636145100000|2021-11-05 20:45:00|716.8|715.3|715.8|714.3|716.8|715.5|715.8|714.3|61
1636145400000|2021-11-05 20:50:00|716|714.5|715|713.5|716.3|714.8|714.3|713|220
1636145700000|2021-11-05 20:55:00|714.8|713.3|715.3|713.5|715.3|713.8|714.5|712.8|49
1636146000000|2021-11-05 21:00:00|716.3|713|716.3|713.3|716.3|713.3|716.3|713|1
1636336800000|2021-11-08 02:00:00|724.8|723.3|724.3|722.8|725.3|723.8|724|722.5|26
1636337100000|2021-11-08 02:05:00|724|722.5|724.8|723.5|725|723.5|724|722.5|125
1636337400000|2021-11-08 02:10:00|724.5|723.3|726.3|724.5|726.3|724.5|724.5|723.3|0
1636337700000|2021-11-08 02:15:00|726|724.8|726|724.5|726.3|724.8|725.8|724.3|0
1636338000000|2021-11-08 02:20:00|726.3|724.8|726.3|724.8|726.3|725|726|724.8|8
1636338300000|2021-11-08 02:25:00|726.5|725|726.5|725.3|726.5|725.3|726.3|724.8|1
1636338600000|2021-11-08 02:30:00|726.8|725|727.3|725.5|727.3|725.8|726.5|725|18
1636338900000|2021-11-08 02:35:00|727|725.8|726.8|725.3|727.3|726|726.5|725|0
1636339200000|2021-11-08 02:40:00|727|725.5|727|725.5|727.3|725.5|726.8|725.3|0
1636339500000|2021-11-08 02:45:00|727.3|725.3|726.3|724.8|727.3|725.5|726.3|724.8|0
1636339800000|2021-11-08 02:50:00|726.5|725|726.3|724.8|726.5|725|726.3|724.8|0
1636340100000|2021-11-08 02:55:00|726.5|725|726.3|724.8|726.5|725|725.5|724|13
1636340400000|2021-11-08 03:00:00|726|725|725.8|724.3|726.3|725|725.5|724|5
1636340700000|2021-11-08 03:05:00|725.5|724|725.8|724.5|726|724.5|725.5|724|1
1636341000000|2021-11-08 03:10:00|726|724.3|725.8|724.3|726|724.5|725.5|724.3|0
1636341300000|2021-11-08 03:15:00|726|724.5|726|724.5|726|724.5|725.8|724.3|0
1636341600000|2021-11-08 03:20:00|725.8|724.3|725.5|724|726|724.5|725|723.5|0
1636341900000|2021-11-08 03:25:00|725.8|724.3|725.8|724.3|725.8|724.3|725.3|723.8|0
1636342200000|2021-11-08 03:30:00|725.5|724|724.8|723.3|725.5|724|724.8|723.3|0
1636342500000|2021-11-08 03:35:00|725|723.5|726.3|724.5|726.3|724.8|725|723.5|261
1636342800000|2021-11-08 03:40:00|726|724.8|726.3|724.8|726.3|724.8|726|724.5|0
1636343100000|2021-11-08 03:45:00|726|724.5|726|724.5|726|724.5|725.8|724.3|0
1636343400000|2021-11-08 03:50:00|725.8|724.3|725.8|724.3|725.8|724.3|725.5|724|0
1636343700000|2021-11-08 03:55:00|725.5|724|725.5|724|725.5|724|725.3|723.8|0
1636344000000|2021-11-08 04:00:00|725.3|723.8|724.8|723.3|725.3|723.8|724.8|723.3|0
1636344300000|2021-11-08 04:05:00|725|723.5|724.8|723.3|725|723.5|724.8|723.3|0
1636344600000|2021-11-08 04:10:00|724.5||724.8||724.8||724.5||0
1636344900000|2021-11-08 04:15:00|724.5|723|724.5|723|724.5|723|724.3|722.8|0
1636345200000|2021-11-08 04:20:00|724.3|722.8|724.5|723|724.5|723|724.3|722.8|0
1636345500000|2021-11-08 04:25:00|724.3|722.8|724.5|723|724.5|723.3|724.3|722.8|0
1636345800000|2021-11-08 04:30:00|724.8|722.8|725.3|724|725.5|724|724.8|722.8|3
1636346100000|2021-11-08 04:35:00|725|723.8|725|723.5|725.3|724|725|723.5|5
1636346400000|2021-11-08 04:40:00||723.8||723.5||723.8||723.5|0
1636346700000|2021-11-08 04:45:00||723.8||723.5||723.8||723.5|0
1636347000000|2021-11-08 04:50:00|725.3|723.8|725.3|723.8|725.5|724|725.3|723.8|0
1636347300000|2021-11-08 04:55:00|725.5|724|725.5|724|725.5|724|725.3|723.8|0
1636347600000|2021-11-08 05:00:00|725.8|724.3|725.8|724.3|726|724.5|725.5|724|0
1636347900000|2021-11-08 05:05:00|726|724.5|726|724.5|726|724.5|725.8|724.3|0
1636348200000|2021-11-08 05:10:00|725.8|724.3|726.3|724.8|726.3|724.8|725.8|724.3|0
1636348500000|2021-11-08 05:15:00|726|725|726.3|724.8|726.5|725|726|724.8|0
1636348800000|2021-11-08 05:20:00|726.5|725|725.8|724.3|726.5|725|725.8|724.3|1
1636349100000|2021-11-08 05:25:00|726|724|725.8|724.3|726|724.3|725.5|724|0
1636349400000|2021-11-08 05:30:00|726|724.5|725.8|724.3|726.3|724.5|725.3|723.5|32
1636349700000|2021-11-08 05:35:00|726|724.5|725.8|724|726|724.5|725.3|723.8|45
1636350000000|2021-11-08 05:40:00|725.5|724.3|725.5|724|725.8|724.3|725.3|723.8|5
1636350300000|2021-11-08 05:45:00|725.8|724.3|725.8|724.3|726|724.5|725.5|724|0
1636350600000|2021-11-08 05:50:00|726|724.5|726|724.5|726|724.5|725.8|724.3|1
1636350900000|2021-11-08 05:55:00|725.8|724.3|725.5|724|725.8|724.3|725|723.5|2
1636351200000|2021-11-08 06:00:00|725.3|723.8|725.3|723.8|725.3|724|725|723.5|7
1636351500000|2021-11-08 06:05:00|725|723.3|725.3|723.8|725.3|723.8|724.8|723.3|0
1636351800000|2021-11-08 06:10:00|725|723.5|725|723.8|725.3|723.8|724.8|723.5|5
1636352100000|2021-11-08 06:15:00|724.8|723.5|725.5|724|725.8|724.3|724.8|723.5|5
1636352400000|2021-11-08 06:20:00|725.3|724.3|725.3|724|725.8|724.3|725.3|723.8|3
1636352700000|2021-11-08 06:25:00|725.5|723.8|725.3|724|725.5|724.3|725.3|723.8|2
1636353000000|2021-11-08 06:30:00|725.5|724.3|725.5|724.3|725.8|724.3|725.3|723.8|7
1636353300000|2021-11-08 06:35:00|725.8|724.5|725.5|724.3|726.3|724.8|725.5|724.3|6
1636353600000|2021-11-08 06:40:00|725.8|724|726|724.5|726|724.8|725.5|724|1
1636353900000|2021-11-08 06:45:00|725.8|724.8|726|724.5|726.3|724.8|725.8|724.5|4
1636354200000|2021-11-08 06:50:00|725.8|724.3|725.3|723.8|726|724.5|725.3|723.8|3
1636354500000|2021-11-08 06:55:00|725|724|725.8|724.5|726|724.5|725|723.8|105
1636354800000|2021-11-08 07:00:00|725.5|724.3|725.5|724.3|726|724.8|725.5|724|17
1636355100000|2021-11-08 07:05:00|725.3|724|725|723.8|725.5|724.3|725|723.5|8
1636355400000|2021-11-08 07:10:00|725.3|724|724.8|723.3|725.3|724|724.5|723|4
1636355700000|2021-11-08 07:15:00|724.5|723|723.8|722.5|724.8|723.3|723.8|722.5|659
1636356000000|2021-11-08 07:20:00|724|722.8|725|723.5|725.3|724|723.8|722.5|526
1636356300000|2021-11-08 07:25:00|725.5|723.8|726|724.8|726.5|725.3|725.5|723.8|30
1636356600000|2021-11-08 07:30:00|725.8|724.5|725.8|724.5|726|724.8|725.3|724|211
1636356900000|2021-11-08 07:35:00|726|724.8|725.8|724.5|726|724.8|725|723.8|164
1636357200000|2021-11-08 07:40:00|726|724.8|726.3|724.8|726.3|725|725.5|724.3|62
1636357500000|2021-11-08 07:45:00|726.5|725|726.3|725|726.5|725.3|726|724.8|26
1636357800000|2021-11-08 07:50:00|726.5|724.8|726.5|725|726.5|725.3|726.5|724.8|40
1636358100000|2021-11-08 07:55:00|726.3|725.5|726.8|725.5|727.3|726|726.3|725.3|128
1636358400000|2021-11-08 08:00:00|726.5|725.3|726|724.8|726.8|725.5|725.8|724.3|13
1636358700000|2021-11-08 08:05:00|725.8|724.5|725.5|724|726|724.8|725|723.8|21
1636359000000|2021-11-08 08:10:00|725.8|724.3|726|724.8|726|724.8|725.3|723.8|11
1636359300000|2021-11-08 08:15:00|725.8|724.5|725.3|724|725.8|724.8|724.8|723.5|78
1636359600000|2021-11-08 08:20:00|725|723.8|724.3|723|725.3|724|724|722.8|257
1636359900000|2021-11-08 08:25:00|724|722.8|726|724.5|726|724.8|724|722.8|271
1636360200000|2021-11-08 08:30:00|725.5|724.3|725|723.8|727.3|725.8|724.3|723|865
1636360500000|2021-11-08 08:35:00|724.8|723.5|724.8|723.3|725.3|723.8|724|722.8|43
1636360800000|2021-11-08 08:40:00|724.5|723.5|724|722.8|725.5|724|723.8|722.5|73
1636361100000|2021-11-08 08:45:00|724.3|722.5|724.5|723.3|724.8|723.3|723.8|722.3|58
1636361400000|2021-11-08 08:50:00|724.3|723|725.3|724|725.3|724|724|722.8|72
1636361700000|2021-11-08 08:55:00|725.5|724.3|725|723.8|725.5|724.3|724.8|723.5|29
1636362000000|2021-11-08 09:00:00|724.8|723.5|725.5|724.3|725.8|724.5|724.3|723|185
1636362300000|2021-11-08 09:05:00|725.3|724|726.8|725.3|727|725.8|725.3|724|153
1636362600000|2021-11-08 09:10:00|726.5|725.5|725.5|724|726.5|725.5|725.3|724|80
1636362900000|2021-11-08 09:15:00|725.8|724.3|727|725.8|727|725.8|725|723.8|286
1636363200000|2021-11-08 09:20:00|727.3|726|727|725.5|727.5|726.3|726.8|725.5|126
1636363500000|2021-11-08 09:25:00|726.8|725.8|728|726.8|728.3|727|726.8|725.5|423
1636363800000|2021-11-08 09:30:00|728.3|727|726.8|725.5|728.5|727.3|726.8|725.3|125
1636364100000|2021-11-08 09:35:00|726.5|725.3|728.3|727|728.3|727|726.5|725.3|315
1636364400000|2021-11-08 09:40:00|728.5|727.3|728.3|726.8|728.5|727.3|727.5|726|9
1636364700000|2021-11-08 09:45:00|728|727|729|727.5|729|727.8|726.8|725.5|188
1636365000000|2021-11-08 09:50:00|728.8|727.8|727.5|726.3|729|727.8|727.3|725.8|656
1636365300000|2021-11-08 09:55:00|727.8|726|727|725.8|727.8|726|726.5|725|135
1636365600000|2021-11-08 10:00:00|726.8|725.5|725.3|723.8|727|725.8|725|723.8|155
1636365900000|2021-11-08 10:05:00|725|723.5|724.5|723.3|725.3|723.8|723.5|722.3|65
1636366200000|2021-11-08 10:10:00|724.3|723|723.8|722.5|724.3|723|723.3|722|97
1636366500000|2021-11-08 10:15:00|724|722.8|726|724.8|726.3|725|723.5|722.3|393
1636366800000|2021-11-08 10:20:00|726.3|725|724.8|723.5|726.3|725|724.8|723.5|32
1636367100000|2021-11-08 10:25:00|725|723.8|726|724.8|726.3|725|724.8|723.5|42
1636367400000|2021-11-08 10:30:00|725.8|724.5|726.8|725.5|727|725.8|725.5|724.3|224
1636367700000|2021-11-08 10:35:00|727|725.8|725.8|724.5|727|725.8|725.5|724.3|41
1636368000000|2021-11-08 10:40:00|726|724.3|726.3|725|726.5|725.3|725.5|724.3|25
1636368300000|2021-11-08 10:45:00|726.5|725.3|725.5|724.3|726.5|725.3|725.5|724.3|25
1636368600000|2021-11-08 10:50:00|725.8|724.5|726.5|725.3|726.8|725.3|725.8|724.3|33
1636368900000|2021-11-08 10:55:00|726.3|725|726|724.8|726.5|725.3|725.5|724.3|58
1636369200000|2021-11-08 11:00:00|726.3|724.5|726.8|725.5|727|725.8|725.5|724.3|19
1636369500000|2021-11-08 11:05:00|726.5|725.3|726.3|725|727|725.8|725.8|724.5|8
1636369800000|2021-11-08 11:10:00|726|724.8|726.3|725|726.5|725.3|725.3|724|254
1636370100000|2021-11-08 11:15:00|726|724.8|727.3|726|727.3|726|726|724.8|19
1636370400000|2021-11-08 11:20:00|727|725.8|727|725.8|727.3|726|726.8|725.5|4
1636370700000|2021-11-08 11:25:00|726.8|725.5|727.3|726|727.5|726|726.5|725.3|46
1636371000000|2021-11-08 11:30:00|727.5|725.8|726.5|725.3|727.8|726.3|726.3|725|43
1636371300000|2021-11-08 11:35:00|726.8|725.5|727|725.8|727|725.8|726.3|725|47
1636371600000|2021-11-08 11:40:00|727.3|726|727|725.8|727.3|726|726.8|725.5|10
1636371900000|2021-11-08 11:45:00|727.3|726|727.3|726|727.5|726.3|727|725.8|123
1636372200000|2021-11-08 11:50:00|727|725.8|727.5|726.3|727.8|726.5|727|725.5|34
1636372500000|2021-11-08 11:55:00|727.3|726|727.3|726|727.8|726.3|727|725.5|22
1636372800000|2021-11-08 12:00:00|727|725.8|727.3|726|728|726.8|726.8|725.5|91
1636373100000|2021-11-08 12:05:00|727.5|726.3|727.3|725.8|727.5|726.3|727|725.8|24
1636373400000|2021-11-08 12:10:00|727|725.5|726|724.8|727|725.8|726|724.8|49
1636373700000|2021-11-08 12:15:00|725.8|724.5|725.8|724.5|726|724.8|725.3|724|32
1636374000000|2021-11-08 12:20:00|726|724.8|725.3|724|726|724.8|725.3|724|12
1636374300000|2021-11-08 12:25:00|725.5|723.8|722.8|721.5|725.5|724.3|720.8|719.5|440
1636374600000|2021-11-08 12:30:00|723|721.3|722.5|721|723.3|721.8|721.3|720|201
1636374900000|2021-11-08 12:35:00|722.3|721.3|724|722.5|724|722.8|722.3|721.3|176
1636375200000|2021-11-08 12:40:00|724.3|722.8|724|722.8|724.3|723|723.3|722|78
1636375500000|2021-11-08 12:45:00|723.8|722.5|724.3|723|724.8|723.5|723.8|722.5|116
1636375800000|2021-11-08 12:50:00|724|722.8|723.8|722.5|725.3|724|723.8|722.5|336
1636376100000|2021-11-08 12:55:00|724|722.8|723.8|722.3|724.3|723|723|721.8|19
1636376400000|2021-11-08 13:00:00|723.5|722.5|723.5|722.3|724.3|723|723|721.8|108
1636376700000|2021-11-08 13:05:00|723.3|722|723.5|722|723.8|722.5|722.8|721.5|29
1636377000000|2021-11-08 13:10:00|723.8|722.3|724.5|723.3|725|723.8|723.3|722|53
1636377300000|2021-11-08 13:15:00|724.8|723.5|722.5|721.3|725|723.5|722|720.8|85
1636377600000|2021-11-08 13:20:00|722.8|721.5|722.8|721.5|723.3|722|722.5|721.3|181
1636377900000|2021-11-08 13:25:00|723|721.3|720.8|719.5|723|721.5|720.8|719.5|799
1636378200000|2021-11-08 13:30:00|720.5|719.3|723|721.8|723|721.8|720.5|719.3|101
1636378500000|2021-11-08 13:35:00|723.3|721.5|723|721.8|723.8|722.5|722|720.8|155
1636378800000|2021-11-08 13:40:00|722.8|721.5|721.8|720.3|723|721.8|721.8|720.3|252
1636379100000|2021-11-08 13:45:00|721.5|720.5|721.8|720.3|723|721.8|721.3|720|82
1636379400000|2021-11-08 13:50:00|721.5|720.5|721|719.8|722|720.8|720.8|719.5|54
1636379700000|2021-11-08 13:55:00|721.3|719.5|721|719.5|721.5|720.3|720.8|719.5|44
1636380000000|2021-11-08 14:00:00|720.8|719.3|721|719.8|722.8|721.5|720.5|719.3|160
1636380300000|2021-11-08 14:05:00|721.3|719.5|721.3|720|721.5|720|720.5|719.3|772
1636380600000|2021-11-08 14:10:00|721.5|719.8|721|719.8|721.5|720|720.3|719|89
1636380900000|2021-11-08 14:15:00|721.3|720|722|720.8|722.3|720.8|720.5|719|129
1636381200000|2021-11-08 14:20:00|722.3|720.5|720.5|719.3|722.5|721.3|720.3|719|523
1636381500000|2021-11-08 14:25:00|720.3|719|719.5|718.3|721|719.5|719.5|718.3|86
1636381800000|2021-11-08 14:30:00|719.8|718.5|720.8|719.5|721|719.8|719.3|718|144
1636382100000|2021-11-08 14:35:00|721|719.3|721.8|720.5|722.8|721.5|721|719.3|101
1636382400000|2021-11-08 14:40:00|722|720.8|724.3|723|724.5|723.3|721.8|720.5|231
1636382700000|2021-11-08 14:45:00|724.5|723.3|723.3|722|724.5|723.3|723|721.8|212
1636383000000|2021-11-08 14:50:00|723|721.8|724.3|723|724.8|723.5|723|721.8|298
1636383300000|2021-11-08 14:55:00|724.5|723.3|723.5|722.3|724.5|723.3|723.3|721.8|74
1636383600000|2021-11-08 15:00:00|723.8|722|723.5|722.3|724|722.8|722.3|721|2432
1636383900000|2021-11-08 15:05:00|723.3|722|723.3|722|724.3|723|723.3|722|35
1636384200000|2021-11-08 15:10:00|723.5|722.3|724|722.8|724|722.8|723|721.8|102
1636384500000|2021-11-08 15:15:00|723.8|722.5|726.3|725|726.3|725|723.8|722.5|79
1636384800000|2021-11-08 15:20:00|726|724.8|724|722.8|726.3|725|724|722.8|36
1636385100000|2021-11-08 15:25:00|724.3|723|724|722.8|724.8|723.3|723.5|722.3|926
1636385400000|2021-11-08 15:30:00|724.3|722.5|724.3|723|724.5|723.3|722.8|721.5|188
1636385700000|2021-11-08 15:35:00|724.5|723.3|723.5|722.3|724.5|723.3|723|721.8|83
1636386000000|2021-11-08 15:40:00|723.3|722|724.5|723.3|724.5|723.3|722.5|721.3|353
1636386300000|2021-11-08 15:45:00|724.8|723.5|724|722.8|724.8|723.5|723.8|722.5|239
1636386600000|2021-11-08 15:50:00|723.8|722.5|724.3|723|725|723.8|723.5|722.3|128
1636386900000|2021-11-08 15:55:00|724|722.8|723|721.5|724.8|723.5|722.8|721.5|565
1636387200000|2021-11-08 16:00:00|722.8|721.8|724|722.8|724|722.8|722.8|721.5|320
1636387500000|2021-11-08 16:05:00|723.8|722.5|724.3|723|724.3|723|723.3|722|467
1636387800000|2021-11-08 16:10:00|724.5|723.3|725.5|724.3|726.5|725.3|724.5|723|123
1636388100000|2021-11-08 16:15:00|725.8|724.5|726.3|725|726.5|725.3|725.3|724|256
1636388400000|2021-11-08 16:20:00|726|724.8|727.3|726|727.3|726|725.5|724.3|385
1636388700000|2021-11-08 16:25:00|727|725.8|728|726.8|728.5|727.3|727|725.8|2582
1636389000000|2021-11-08 16:30:00|727.8|726.5|728.8|727.5|729|727.8|727.5|726|1846
1636389300000|2021-11-08 16:35:00|729|727.3|729|727.5|729.3|727.8|728.5|727.3|43
1636389600000|2021-11-08 16:40:00|728.8|727.8|728.3|727|729|727.8|727.8|726.5|689
1636389900000|2021-11-08 16:45:00|728.5|726.8|728.5|727.3|728.8|727.5|728|726.8|99
1636390200000|2021-11-08 16:50:00|728.8|727|728|726.8|728.8|727.5|728|726.8|216
1636390500000|2021-11-08 16:55:00|728.3|727|728.5|727.3|728.8|727.5|728|726.8|156
1636390800000|2021-11-08 17:00:00|728.8|727|728.8|727.5|729|727.8|728.5|727|165
1636391100000|2021-11-08 17:05:00|729|727.8|728.8|727.5|729|727.8|728.3|727|53
1636391400000|2021-11-08 17:10:00|729|727.8|728.8|727.5|729|727.8|728.5|727.3|85
1636391700000|2021-11-08 17:15:00|729|727.8|728.8|727.3|729|727.8|728.5|727|1162
1636392000000|2021-11-08 17:20:00|728.5|727.5|728.5|727.3|729|727.8|728.5|727.3|74
1636392300000|2021-11-08 17:25:00|728.3|727|728.8|727.5|728.8|727.5|728.3|727|123
1636392600000|2021-11-08 17:30:00|729|727.8|728.5|727.3|729.3|728|728.3|727|181
1636392900000|2021-11-08 17:35:00|728.8|727.5|728.8|727.5|729|727.8|728.5|727.3|36
1636393200000|2021-11-08 17:40:00|728.5|727.3|729|727.8|729|727.8|728.5|727|85
1636393500000|2021-11-08 17:45:00|728.8|727.5|727.8|726.5|728.8|727.5|727.8|726.5|58
1636393800000|2021-11-08 17:50:00|727.5|726.3|727.5|726.3|727.8|726.5|727|725.8|145
1636394100000|2021-11-08 17:55:00|727.8|726.5|727.5|726.3|727.8|726.5|727.3|726|1585
1636394400000|2021-11-08 18:00:00|727.3|726|728.3|727|728.5|727.3|727.3|726|38
1636394700000|2021-11-08 18:05:00|728.5|727.3|727.8|726.5|728.5|727.3|727.5|726.3|4
1636395000000|2021-11-08 18:10:00|727.5|726.3|727|725.8|727.8|726.5|727|725.8|36
1636395300000|2021-11-08 18:15:00|727.3|726|727.3|726|728|726.8|727|725.8|20
1636395600000|2021-11-08 18:20:00|727.5|725.8|727|725.8|727.8|726.5|726.8|725.5|52
1636395900000|2021-11-08 18:25:00|727.3|726|727|725.8|727.3|726|726.8|725.5|15
1636396200000|2021-11-08 18:30:00|727.3|726|726.3|725|727.5|726.3|726.3|725|123
1636396500000|2021-11-08 18:35:00|726.5|725.3|726.8|725.5|727|725.8|726.3|725|259
1636396800000|2021-11-08 18:40:00|726.5|725.3|726.5|725.3|726.8|725.5|726.3|725|25
1636397100000|2021-11-08 18:45:00|726.3|725|726.3|725|726.8|725.5|726.3|725|30
1636397400000|2021-11-08 18:50:00|726|724.8|726.5|725.3|726.5|725.3|726|724.8|18
1636397700000|2021-11-08 18:55:00|726.3|725|725.8|724.5|726.5|725.3|725.8|724.5|31
1636398000000|2021-11-08 19:00:00|726|724.8|726.8|725.5|726.8|725.5|725.8|724.5|258
1636398300000|2021-11-08 19:05:00|726.5|725.3|726|724.8|727|725.8|725.8|724.5|27
1636398600000|2021-11-08 19:10:00|725.8|724.5|725|723.8|726.3|725|724.8|723.5|161
1636398900000|2021-11-08 19:15:00|725.3|724|724.8|723.5|725.8|724.3|724.5|723.3|48
1636399200000|2021-11-08 19:20:00|725|723.8|726.8|725.5|726.8|725.5|724.8|723.5|228
1636399500000|2021-11-08 19:25:00|726.5|725.3|727|725.5|728|726.8|726.3|724.8|160
1636399800000|2021-11-08 19:30:00|726.8|725.8|728.5|727.3|728.5|727.3|726.5|725.3|44
1636400100000|2021-11-08 19:35:00|728.3|727|728.8|727.5|729|727.8|728.3|727|33
1636400400000|2021-11-08 19:40:00|728.5|727.3|729|727.8|729|727.8|728.5|727.3|57
1636400700000|2021-11-08 19:45:00|728.8|727.5|728.8|727.5|729|727.8|728.8|727.5|13
1636401000000|2021-11-08 19:50:00|729|727.8|728.8|727.5|729|727.8|728.8|727.5|368
1636401300000|2021-11-08 19:55:00|729|727.8|729|727.8|729.3|728|729|727.8|3
1636401600000|2021-11-08 20:00:00|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|5
1636401900000|2021-11-08 20:05:00|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.3|4
1636402200000|2021-11-08 20:10:00|728.5|727.3|728.8|727.5|728.8|727.5|728.5|727.3|1
1636402500000|2021-11-08 20:15:00|728.5|727.3|728.5|727|728.8|727.5|728.5|727|2
1636402800000|2021-11-08 20:20:00|728.3|726.8|728.3|726.8|728.5|727|728.3|726.8|1
1636403100000|2021-11-08 20:25:00|728|727|728.5|727.3|728.5|727.3|728|726.5|15
1636403400000|2021-11-08 20:30:00|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.3|0
1636403700000|2021-11-08 20:35:00|729|727.8|728.8|727.5|729|727.8|728.8|727.5|5
1636404000000|2021-11-08 20:40:00|729|727.3|728.8|727.5|729|727.8|728.8|727.3|3
1636404300000|2021-11-08 20:45:00|729|727.8|729|727.8|729.3|728|728.5|727.3|5
1636404600000|2021-11-08 20:50:00|728.8|727.5|729|727.8|729.3|728|728.8|727.5|5
1636404900000|2021-11-08 20:55:00|729.3|728|729|727.5|729.3|728|729|727.5|44
1636405200000|2021-11-08 21:00:00|728.8|727.8|728.8|727.3|729.3|727.8|728.5|727.3|24
1636405500000|2021-11-08 21:05:00|728.5|727.5|728.5|727.3|728.8|727.5|728.5|727|0
1636405800000|2021-11-08 21:10:00|728.8|727.5|728.8|727.5|729|727.8|728.8|727.3|3
1636406100000|2021-11-08 21:15:00|729|727.3|728.8|727.5|729|727.5|728.8|727.3|0
1636406400000|2021-11-08 21:20:00|729|727.3|728.8|727.5|729|727.8|728.8|727.3|2
1636406700000|2021-11-08 21:25:00||727.3||727.3||727.5||727.3|0
1636407000000|2021-11-08 21:30:00|729|727.5|728.8|727.5|729|727.5|728.8|727.3|256
1636407300000|2021-11-08 21:35:00|729|727.8|728.8|727.5|729|727.8|728.8|727.5|0
1636407600000|2021-11-08 21:40:00|728.5|727.3|728.5|727|728.8|727.5|728.5|727|2
1636407900000|2021-11-08 21:45:00|728.3|726.8|728.5|727.3|728.8|727.3|728.3|726.8|2
1636408200000|2021-11-08 21:50:00|728.8|727.5|728.3|726.8|729|727.5|728.3|726.8|1
1636408500000|2021-11-08 21:55:00|728.5|727|728.5|727.3|728.8|727.3|728.3|726.8|20
1636408800000|2021-11-08 22:00:00|728.8|727|729.3|726.8|729.3|727|728.8|726.5|0
1636409100000|2021-11-08 22:05:00|729.8|727|729.8|727|729.8|727|729.8|726.8|0
1636410000000|2021-11-08 22:20:00|||||||||7
1636410300000|2021-11-08 22:25:00||726.5||726.5||726.5||726.5|3
1636410600000|2021-11-08 22:30:00||726.8||726.8||726.8||726.8|0
1636411200000|2021-11-08 22:40:00|730|726.5|730|726.5|730|726.5|730|726.5|0
1636411500000|2021-11-08 22:45:00|729.8|726.3|729.8|726.5|729.8|726.5|729.8|726.3|1
1636411800000|2021-11-08 22:50:00||726.8||726.8||726.8||726.8|0
1636423200000|2021-11-09 02:00:00|727.5|726|727.5|726.3|727.8|726.3|727.3|726|12
1636423500000|2021-11-09 02:05:00|727.8|726.5|727.3|726|727.8|726.5|727.3|725.8|19
1636423800000|2021-11-09 02:10:00|727.5|725.8|727|725.5|727.8|726.5|727|725.5|17
1636424100000|2021-11-09 02:15:00|726.8||727||727||726.8||1
1636424400000|2021-11-09 02:20:00|727.3|725.8|727.3|725.8|727.3|726|727|725.5|10
1636424700000|2021-11-09 02:25:00|727.5|726|727.5|726|727.5|726.3|727.5|726|0
1636425000000|2021-11-09 02:30:00|727.3|725.8|727|725.5|727.5|726.3|727|725.5|4
1636425300000|2021-11-09 02:35:00|727.3|725.8|727.5|726|727.5|726.3|727.3|725.5|6
1636425600000|2021-11-09 02:40:00|727.3|726.3|727.5|726|727.5|726.3|727.3|726|6
1636425900000|2021-11-09 02:45:00|727.3|725.8|727|725.8|727.5|726|727|725.8|0
1636426200000|2021-11-09 02:50:00|726.8|725.5|726.8|725.5|727|725.5|726.8|725.5|1
1636426500000|2021-11-09 02:55:00|727|725.3|727|725.5|727.3|725.8|726.8|725.3|0
1636426800000|2021-11-09 03:00:00|727.3|725.8|727|725.5|727.3|725.8|726.8|725.5|0
1636427100000|2021-11-09 03:05:00|727.3|725.8|727|725.5|727.3|725.8|727|725.5|0
1636427400000|2021-11-09 03:10:00|727.3|725.8|726.8|725.3|727.3|725.8|726.8|725.3|0
1636427700000|2021-11-09 03:15:00|726.5|725|726.3|724.8|726.5|725|726|724.5|0
1636428000000|2021-11-09 03:20:00|726|724.5|725.8|724.3|726.3|724.8|725.5|724|50
1636428300000|2021-11-09 03:25:00|725.5|724.5|725.3|723.5|725.8|724.5|724.8|723.5|0
1636428600000|2021-11-09 03:30:00|725|723.8|725.3|723.8|725.5|724|725|723.5|0
1636428900000|2021-11-09 03:35:00|725.5|724|725.3|723.8|725.5|724|725|723.8|0
1636429200000|2021-11-09 03:40:00|725.5|724|725.3|723.8|725.5|724|725.3|723.8|0
1636429500000|2021-11-09 03:45:00|725.5|724|725.5|724|725.8|724.3|725.3|723.8|0
1636429800000|2021-11-09 03:50:00|725.8|724.3|725.8|724.3|725.8|724.5|725.5|724|0
1636430100000|2021-11-09 03:55:00|726|724.5|726|724.5|726|724.5|725.8|724.3|0
1636430400000|2021-11-09 04:00:00|726.3|724.8|726|724.5|726.3|725|726|724.5|3
1636430700000|2021-11-09 04:05:00|726.3|724.8|726.5|725|726.5|725|726|724.5|2
1636431000000|2021-11-09 04:10:00|726.3|724.8|726.3|725|726.5|725|726|724.5|4
1636431300000|2021-11-09 04:15:00|726|724.8|726|724.8|726|725|726|724.5|2
1636431600000|2021-11-09 04:20:00||724.5||724.5||724.5||724.5|1
1636431900000|2021-11-09 04:25:00|725.8|724.3|726|724.5|726.3|724.5|725.8|724.3|14
1636432200000|2021-11-09 04:30:00|726.3||726||726.3||725.8||0
1636432800000|2021-11-09 04:40:00||724.8||724.5||724.8||724.5|3
1636433100000|2021-11-09 04:45:00|725.8|724.3|725.5|724.3|726|724.3|725.5|724.3|3
1636433400000|2021-11-09 04:50:00|725.3|724|725.5|724|725.5|724|725.3|723.8|1
1636433700000|2021-11-09 04:55:00|725.3||725.5||725.5||725.3||0
1636434000000|2021-11-09 05:00:00|725.8|724.3|725.3|724|725.8|724.3|725.3|724|0
1636434300000|2021-11-09 05:05:00|725.5|723.8|725.5|724|725.8|724.3|725.5|723.8|0
1636434600000|2021-11-09 05:10:00|725.8|724.3|725.8|724.3|726|724.5|725.8|724.3|0
1636434900000|2021-11-09 05:15:00||724.5||724.3||724.5||724.3|0
1636435200000|2021-11-09 05:20:00|726|724.5|726|724.5|726|724.5|725.8|724.5|0
1636435500000|2021-11-09 05:25:00|725.8|724.3|725.8|724.5|726|724.5|725.5|724.3|2
1636435800000|2021-11-09 05:30:00|725.5|724.3|725.5|724|726|724.5|725.3|723.8|1
1636436100000|2021-11-09 05:35:00|725.8|724.3|727|725.5|727|725.5|725.8|724.3|0
1636436400000|2021-11-09 05:40:00|726.8|725.3|726.5|725|727|725.5|726.5|725|0
1636436700000|2021-11-09 05:45:00|726.8|725.3|726.8|725|727|725.3|726.5|725|0
1636437000000|2021-11-09 05:50:00||725.3||725.5||725.5||725|0
1636437300000|2021-11-09 05:55:00|727|725.3|726.8|725.3|727|725.8|726.8|725.3|0
1636437600000|2021-11-09 06:00:00|727|725.5|727|725.8|727.5|725.8|726.8|725.3|7
1636437900000|2021-11-09 06:05:00|726.8|725.5|726.8|725.5|726.8|725.8|726.8|725.5|2
1636438200000|2021-11-09 06:10:00|726.5|725.3|727|725.8|727|725.8|726.5|725.3|3
1636438500000|2021-11-09 06:15:00|727.3|726|727|725.8|727.3|726|727|725.5|32
1636438800000|2021-11-09 06:20:00|727.3|726|727|725.8|727.3|726|727|725.5|13
1636439100000|2021-11-09 06:25:00|726.8|725.5|726.3|725|727|725.8|726.3|725|10
1636439400000|2021-11-09 06:30:00|726.5|725.3|727|725.5|727|725.5|726.3|725|9
1636439700000|2021-11-09 06:35:00|727.3|725.8|726|724.8|727.3|725.8|726|724.8|11
1636440000000|2021-11-09 06:40:00|726.3|724.5|726|724.8|726.3|725|726|724.5|2
1636440300000|2021-11-09 06:45:00|726.3|725|726.8|725.3|726.8|725.5|726|725|2
1636440600000|2021-11-09 06:50:00|726.5|725.5|726.8|725.5|726.8|725.5|726.5|725.3|5
1636440900000|2021-11-09 06:55:00|727|725.8|726.8|725.3|727.3|726|726.5|725.3|6
1636441200000|2021-11-09 07:00:00|727|725.5|726|724.5|727|725.5|725.8|724.5|10
1636441500000|2021-11-09 07:05:00|725.8|724.3|725.3|723.8|726|724.5|725.3|723.8|45
1636441800000|2021-11-09 07:10:00|725|723.5|725.5|724.3|725.8|724.5|724.8|723.3|47
1636442100000|2021-11-09 07:15:00|725.8|724.5|725.5|724|725.8|724.5|725.5|724|6
1636442400000|2021-11-09 07:20:00|725.3|724.3|725.5|724.3|725.8|724.5|725.3|724|14
1636442700000|2021-11-09 07:25:00|725.3|724|725.3|723.8|725.3|724|725|723.5|4
1636443000000|2021-11-09 07:30:00|725.5|724|725.8|724.3|726|724.8|725.5|723.8|57
1636443300000|2021-11-09 07:35:00|726|724.5|725.3|724|726.3|725|725.3|724|199
1636443600000|2021-11-09 07:40:00|725.5|724.3|725.5|724.3|725.8|724.3|725.3|724|11
1636443900000|2021-11-09 07:45:00|725.8|724.5|725.5|724.3|726|724.5|725.5|724|6
1636444200000|2021-11-09 07:50:00|725.8|724.5|725.8|724.3|726|724.8|725.5|724.3|39
1636444500000|2021-11-09 07:55:00|725.5|724.5|726|724.5|726|724.8|725.5|724.3|50
1636444800000|2021-11-09 08:00:00|725.8|724.8|726|724.8|726|724.8|725.8|724.5|221
1636445100000|2021-11-09 08:05:00|726.3|725|727.3|726|727.3|726|725.8|724.5|357
1636445400000|2021-11-09 08:10:00|727.5|726.3|729|727.8|730|728.5|727.3|725.8|629
1636445700000|2021-11-09 08:15:00|729.3|727.5|729.5|728|729.5|728.3|728.8|727.5|500
1636446000000|2021-11-09 08:20:00|729.3|728.3|731|729.8|731|729.8|729.3|728|688
1636446300000|2021-11-09 08:25:00|730.8|729.5|730.5|729|731|729.8|730.3|729|2361
1636446600000|2021-11-09 08:30:00|730.3|729.3|731.3|729.8|731.5|730.3|730.3|729.3|485
1636446900000|2021-11-09 08:35:00|731|729.5|731.3|729.8|731.5|730.3|730.8|729.3|557
1636447200000|2021-11-09 08:40:00|731|730|731.3|729.8|731.5|730.3|731|729.5|339
1636447500000|2021-11-09 08:45:00|731|730|731|729.8|731.3|730|730.8|729.5|141
1636447800000|2021-11-09 08:50:00|731.3|730|731|729.8|731.5|730|730.3|729|57
1636448100000|2021-11-09 08:55:00|731.3|730|731|729.5|731.8|730.5|731|729.5|27
1636448400000|2021-11-09 09:00:00|731.3|729.8|731|729.5|731.5|730.3|730.8|729.5|36
1636448700000|2021-11-09 09:05:00|730.8|729.8|731.5|730.3|731.8|730.5|730.5|729.3|822
1636449000000|2021-11-09 09:10:00|731.3|730|732|730.8|732|730.8|731.3|730|404
1636449300000|2021-11-09 09:15:00|731.8|730.5|731.5|730.3|731.8|730.5|731.5|730.3|1091
1636449600000|2021-11-09 09:20:00|731.8|730.5|731.5|730|731.8|730.5|731.3|729.8|135
1636449900000|2021-11-09 09:25:00|731.3|730.3|731.3|730|731.8|730.5|731.3|729.8|525
1636450200000|2021-11-09 09:30:00|731.5|730.3|732|730.8|732|730.8|731.5|730|45
1636450500000|2021-11-09 09:35:00|731.8|730.5|731.5|730|732.3|731|731.3|730|123
1636450800000|2021-11-09 09:40:00|731.3|730.3|731.5|730.3|731.5|730.3|731|729.8|390
1636451100000|2021-11-09 09:45:00|731.3|730|731.5|730.3|731.5|730.3|731.3|730|577
1636451400000|2021-11-09 09:50:00|731.8|730.5|732|730.5|732|730.5|731.5|730.3|2468
1636451700000|2021-11-09 09:55:00|732.3|730.8|732.8|731.5|733.3|731.8|732|730.8|1328
1636452000000|2021-11-09 10:00:00|732.5|731.3|732.8|731.5|733|731.8|732.5|731.3|101
1636452300000|2021-11-09 10:05:00|732.5|731.3|732.5|731|732.8|731.5|732.3|731|144
1636452600000|2021-11-09 10:10:00|732.8|731.3|731.8|730.3|732.8|731.3|731.8|730.3|252
1636452900000|2021-11-09 10:15:00|731.5|730.5|731|729.8|732|730.5|730.5|729|234
1636453200000|2021-11-09 10:20:00|731.3|729.5|730.8|729.3|731.8|730.5|730.3|729|63
1636453500000|2021-11-09 10:25:00|731|729.5|731|729.5|731.5|730.3|730.8|729.5|196
1636453800000|2021-11-09 10:30:00|730.8|729.3|731.5|730.3|731.8|730.5|730.5|729.3|1375
1636454100000|2021-11-09 10:35:00|731.8|730.5|732.3|731|732.5|731.3|731.5|730.3|176
1636454400000|2021-11-09 10:40:00|732|730.8|732|730.8|732.3|731|732|730.8|236
1636454700000|2021-11-09 10:45:00|731.8|730.5|731.3|730|731.8|730.5|731|729.8|31
1636455000000|2021-11-09 10:50:00|731|729.8|731.3|730|731.5|730|731|729.5|242
1636455300000|2021-11-09 10:55:00|731.5|730.3|731.8|730.5|732|730.8|731.3|730|115
1636455600000|2021-11-09 11:00:00|731.5|730.3|731.5|730.3|732|730.8|731.3|730|47
1636455900000|2021-11-09 11:05:00|731.3|730|731.3|729.8|731.5|730.3|730.8|729.3|91
1636456200000|2021-11-09 11:10:00|731.5|730|731.5|730.3|732|730.8|731.3|729.8|47
1636456500000|2021-11-09 11:15:00|731.8|730.5|731.5|730.3|731.8|730.5|731.3|730|398
1636456800000|2021-11-09 11:20:00|731.3|730|732.8|731.5|732.8|731.5|731.3|730|3443
1636457100000|2021-11-09 11:25:00|733|731.8|731.5|730.3|733|731.8|731.3|730|467
1636457400000|2021-11-09 11:30:00|731.3|730|732|730.8|732.3|731|731.3|730|107
1636457700000|2021-11-09 11:35:00|732.3|731|732.5|731|732.5|731.3|732|730.5|65
1636458000000|2021-11-09 11:40:00|732.3|730.8|732|730.8|732.8|731.5|732|730.8|50
1636458300000|2021-11-09 11:45:00|732.3|731|732.8|731.5|732.8|731.5|732.3|730.8|310
1636458600000|2021-11-09 11:50:00|733|731.8|733.3|732|733.3|732|732.8|731.5|186
1636458900000|2021-11-09 11:55:00|733|731.8|733|731.8|734|732.8|732.8|731.5|76
1636459200000|2021-11-09 12:00:00|733.3|732|733|731.8|733.3|732|732.5|731.3|212
1636459500000|2021-11-09 12:05:00|732.8|731.5|732.8|731.5|733|731.8|732.8|731.3|29
1636459800000|2021-11-09 12:10:00|733|731.3|732.3|731|733|731.8|732.3|731|53
1636460100000|2021-11-09 12:15:00|732.5|731.3|732.3|731|732.5|731.3|731.5|730.3|47
1636460400000|2021-11-09 12:20:00|732|730.8|732|730.8|733|731.8|732|730.8|75
1636460700000|2021-11-09 12:25:00|732.3|731|734.3|733|734.5|733|732.3|731|1874
1636461000000|2021-11-09 12:30:00|734|732.8|734|732.8|734.5|733.3|733.8|732.5|65
1636461300000|2021-11-09 12:35:00|733.8|732.5|733|731.8|733.8|732.8|732.8|731.5|78
1636461600000|2021-11-09 12:40:00|733.3|732|733.5|732|733.8|732.5|733.3|732|58
1636461900000|2021-11-09 12:45:00|733.3|732.3|733|731.8|734|732.8|733|731.8|1163
1636462200000|2021-11-09 12:50:00|733.3|732|732.3|731|733.3|732|732|730.8|644
1636462500000|2021-11-09 12:55:00|732.5|731.3|733|731.8|733.3|732|732.3|731|50
1636462800000|2021-11-09 13:00:00|733.3|732|733.5|732.3|733.8|732.5|732|730.8|488
1636463100000|2021-11-09 13:05:00|733.8|732.5|733.8|732.5|734|732.8|733.8|732.3|75
1636463400000|2021-11-09 13:10:00|734|732.8|736|734.5|736|734.8|734|732.8|2005
1636463700000|2021-11-09 13:15:00|735.8|734.3|735.3|733.8|736|734.8|735.3|733.8|557
1636464000000|2021-11-09 13:20:00|735|733.5|733|731.5|735.3|734|732|730.8|485
1636464300000|2021-11-09 13:25:00|732.8|731.8|735.3|733.8|735.3|733.8|732.3|731|365
1636464600000|2021-11-09 13:30:00|735|733.5|734.8|733.5|735.3|734|734.3|732.8|561
1636464900000|2021-11-09 13:35:00|735|733.8|735.3|734|735.8|734.5|734.5|733.3|55
1636465200000|2021-11-09 13:40:00|735.5|734.3|735.3|734|735.5|734.3|734.3|733|230
1636465500000|2021-11-09 13:45:00|735|733.8|734.3|733|735.5|734|734|732.8|146
1636465800000|2021-11-09 13:50:00|734.5|733.3|733.3|732|734.5|733.3|733|731.8|213
1636466100000|2021-11-09 13:55:00|733|731.8|733|731.8|734.3|732.8|733|731.8|168
1636466400000|2021-11-09 14:00:00|733.3|732|735.5|734.3|736.5|735.3|733.3|731.8|455
1636466700000|2021-11-09 14:05:00|735.8|734.5|735.3|734|736.5|735|735|733.8|43
1636467000000|2021-11-09 14:10:00|735|733.8|736.3|735|736.5|735.3|734.3|733|427
1636467300000|2021-11-09 14:15:00|736|734.8|737|735.5|737.3|736|735.5|734.3|3707
1636467600000|2021-11-09 14:20:00|736.8|735.3|735.8|734.5|737|735.5|735.8|734.3|174
1636467900000|2021-11-09 14:25:00|735.5|734.3|735.8|734.5|736.3|735|735|733.8|360
1636468200000|2021-11-09 14:30:00|735.5|734.3|739.8|738.3|739.8|738.5|735.3|734|551
1636468500000|2021-11-09 14:35:00|739.5|738.5|739.3|737.8|739.8|738.5|739|737.5|991
1636468800000|2021-11-09 14:40:00|739.5|738|740|738.5|740|738.8|739|737.5|403
1636469100000|2021-11-09 14:45:00|739.8|738.8|740.3|739|740.3|739|739.5|738|309
1636469400000|2021-11-09 14:50:00|740|738.8|738.3|737|740.8|739.5|738.3|737|255
1636469700000|2021-11-09 14:55:00|738|736.8|737.5|736.3|738.3|737|736.5|735.3|318
1636470000000|2021-11-09 15:00:00|737.3|736|735.5|734.3|738|736.8|735.3|734|759
1636470300000|2021-11-09 15:05:00|735.8|734.5|734.5|733|735.8|734.5|734|732.8|2302
1636470600000|2021-11-09 15:10:00|734.3|733.3|732.3|731|734.5|733.3|731.3|729.8|715
1636470900000|2021-11-09 15:15:00|732|730.8|734|732.5|734.5|733.3|731.8|730.5|593
1636471200000|2021-11-09 15:20:00|734.3|732.8|733.5|732.3|734.3|732.8|733.3|731.8|239
1636471500000|2021-11-09 15:25:00|733.8|732.5|735|733.8|735.3|734|733.8|732.3|76
1636471800000|2021-11-09 15:30:00|735.3|733.5|735.5|734.3|735.5|734.3|734.5|733|176
1636472100000|2021-11-09 15:35:00|735.3|734|734.3|733|736.8|735.5|734.3|733|99
1636472400000|2021-11-09 15:40:00|734|732.8|733.8|732.5|734.5|733.3|733|731.8|174
1636472700000|2021-11-09 15:45:00|734|732.8|734.8|733.3|734.8|733.5|733.5|732.3|880
1636473000000|2021-11-09 15:50:00|734.5|733.5|733.3|732|734.8|733.5|733.3|732|92
1636473300000|2021-11-09 15:55:00|733.5|732.3|733.8|732.5|734|732.8|733|731.8|394
1636473600000|2021-11-09 16:00:00|734|732.8|734.5|733|734.5|733.3|733|731.8|386
1636473900000|2021-11-09 16:05:00|734.3|733.3|734.8|733.5|735|733.8|733.5|732.3|1655
1636474200000|2021-11-09 16:10:00|735|733.8|736.3|735|736.3|735|735|733.8|223
1636474500000|2021-11-09 16:15:00|736.5|735.3|737.8|736.5|738.3|737|736.5|735.3|643
1636474800000|2021-11-09 16:20:00|737.5|736.3|738|736.8|738|736.8|735.8|734.5|729
1636475100000|2021-11-09 16:25:00|738.3|737|738|736.8|739.5|738.3|737.8|736.5|2724
1636475400000|2021-11-09 16:30:00|737.8|736.5|736|734.8|738|736.8|736|734.8|674
1636475700000|2021-11-09 16:35:00|736.3|735|734.8|733.5|736.3|735|734.5|733.3|335
1636476000000|2021-11-09 16:40:00|735|733.3|735.8|734.3|736|734.8|734|732.5|666
1636476300000|2021-11-09 16:45:00|735.5|734.5|734.3|733|736|734.5|734|732.8|128
1636476600000|2021-11-09 16:50:00|734|732.8|734|732.5|734.3|733|733.8|732.3|117
1636476900000|2021-11-09 16:55:00|733.8|732.3|733.5|732.3|734|732.5|733.3|731.8|182
1636477200000|2021-11-09 17:00:00|733.3|732|733.5|732.3|734.3|733|733.3|732|179
1636477500000|2021-11-09 17:05:00|733.8|732.5|733.3|732|734|732.8|733.3|732|122
1636477800000|2021-11-09 17:10:00|733.5|732.3|735|733.8|735.5|734.3|733.5|732.3|90
1636478100000|2021-11-09 17:15:00|735.3|733.5|737|735.5|737|735.8|735|733.5|47
1636478400000|2021-11-09 17:20:00|736.8|735.8|737.3|735.8|737.3|735.8|736.5|735.3|29
1636478700000|2021-11-09 17:25:00|737.8|736|738|736.5|738|736.8|737|735.8|59
1636479000000|2021-11-09 17:30:00|738.3|736.8|738.3|737|738.5|737.3|738|736.8|383
1636479300000|2021-11-09 17:35:00|738.5|737.3|738.8|737.5|739|737.5|737.8|736.5|92
1636479600000|2021-11-09 17:40:00|738.5|737.3|739.3|737.8|739.5|738|738.5|737.3|31
1636479900000|2021-11-09 17:45:00|739|738|739|737.8|739.5|738.3|738.8|737.5|88
1636480200000|2021-11-09 17:50:00|738.8|737.5|738.5|737.3|739|737.8|738.5|737|117
1636480500000|2021-11-09 17:55:00|738.3|737|738|736.5|738.5|737|737.5|736.3|57
1636480800000|2021-11-09 18:00:00|737.8|736.8|737.5|736|738.8|737.3|737.3|736|39
1636481100000|2021-11-09 18:05:00|737.8|736.3|737.8|736.5|738|736.8|737.3|736|25
1636481400000|2021-11-09 18:10:00|738|736.8|738.3|736.8|738.3|737|737.5|736.3|26
1636481700000|2021-11-09 18:15:00|738|737|738|736.8|738.3|737|738|736.5|78
1636482000000|2021-11-09 18:20:00|738.3|736.5|738.3|736.8|738.3|737|737.8|736.3|31
1636482300000|2021-11-09 18:25:00|738.5|737|738.3|737|738.5|737|737.8|736.5|59
1636482600000|2021-11-09 18:30:00|738|736.8|738.3|736.8|738.3|737|737.5|736.3|75
1636482900000|2021-11-09 18:35:00|738|737|738.3|736.8|738.3|737|737.8|736.5|25
1636483200000|2021-11-09 18:40:00|738|737|737.5|736.3|738.3|737|737.5|736|38
1636483500000|2021-11-09 18:45:00|737.8|736.5|738.3|737|738.3|737|737.5|736.3|256
1636483800000|2021-11-09 18:50:00|738|736.8|739.5|738.3|739.8|738.5|738|736.8|123
1636484100000|2021-11-09 18:55:00|739.8|738|740.3|739|740.3|739|739.3|737.8|775
1636484400000|2021-11-09 19:00:00|740|738.8|740|738.8|740.5|739.3|739.8|738.5|27
1636484700000|2021-11-09 19:05:00|740.3|739|741.3|740|741.5|740|740.3|739|337
1636485000000|2021-11-09 19:10:00|741|739.8|740.5|739.3|741.5|740|740.3|739|33
1636485300000|2021-11-09 19:15:00|740.8|739.5|741.5|740.3|741.8|740.5|740.3|739|94
1636485600000|2021-11-09 19:20:00|741.3|740|741.8|740.5|741.8|740.5|741|739.8|302
1636485900000|2021-11-09 19:25:00|742|740.8|742|740.5|743|741.5|741.8|740.5|767
1636486200000|2021-11-09 19:30:00|741.8|740.3|742|740.8|742.3|741|741.5|740.3|100
1636486500000|2021-11-09 19:35:00|742.3|740.5|742.5|741|742.5|741.3|742|740.5|400
1636486800000|2021-11-09 19:40:00|742.8|741.3|742.8|741.3|743|741.8|742.5|741.3|34
1636487100000|2021-11-09 19:45:00|742.5|741|742.3|741|742.5|741.3|742.3|740.8|32
1636487400000|2021-11-09 19:50:00|742.5|741.3|742.5|741|742.5|741.3|742.3|741|79
1636487700000|2021-11-09 19:55:00|742.3|741.3|742.3|740.8|742.5|741.3|742|740.8|3
1636488000000|2021-11-09 20:00:00|742|741|742.8|741.3|742.8|741.5|742|740.8|100
1636488300000|2021-11-09 20:05:00|742.5|741.5|743|741.5|743|741.8|742.5|741.3|12
1636488600000|2021-11-09 20:10:00|742.8|741.8|742.5|741.3|743.3|741.8|742.5|741|21
1636488900000|2021-11-09 20:15:00|742.8|741.5|742.8|741.5|743|741.8|742.8|741.3|3
1636489200000|2021-11-09 20:20:00|743|741.3|742.5|741.3|743|741.3|742.3|741|77
1636489500000|2021-11-09 20:25:00|742.8|741|742.5|741|742.8|741|742.3|741|4
1636489800000|2021-11-09 20:30:00|742.3|741.3|742.5|741|742.5|741.3|742.3|741|1
1636490100000|2021-11-09 20:35:00|742|740.8|742.3|741|742.3|741|742|740.5|8
1636490400000|2021-11-09 20:40:00|742|740.8|742.8|741.3|742.8|741.5|742|740.8|1
1636490700000|2021-11-09 20:45:00|742.5|741.5|742.5|741.3|743|741.8|742.5|741|160
1636491000000|2021-11-09 20:50:00|742.3|741|742.5|741|742.5|741|742|740.8|4
1636491300000|2021-11-09 20:55:00|742.3|741.3|742.5|741|742.5|741.3|742.3|740.8|0
1636491600000|2021-11-09 21:00:00|||||||||1
1636491900000|2021-11-09 21:05:00|742.3|740.8|742.5|741|742.5|741|742.3|740.8|2
1636492200000|2021-11-09 21:10:00|742.3|741.3|742.8|741.3|742.8|741.5|742.3|741.3|0
1636492500000|2021-11-09 21:15:00|742.5|741.5|742.5|741.3|742.8|741.5|742.5|741.3|50
1636492800000|2021-11-09 21:20:00|742.3|741|742.5|741|742.5|741|742.3|741|2
1636493100000|2021-11-09 21:25:00|742.3|741.3|742|740.3|742.3|741.3|742|740.3|0
1636493400000|2021-11-09 21:30:00|743.3|741.3|743.3|741.8|743.3|741.8|742.8|740.8|2
1636493700000|2021-11-09 21:35:00|743|741.5|743.8|742.3|743.8|742.3|743|741.5|0
1636494000000|2021-11-09 21:40:00|744|742.5|744|742.5|744.3|742.8|743.8|742.3|0
1636494300000|2021-11-09 21:45:00|744.3|742.8|744.3|742.8|744.3|743|744|742.5|17
1636494600000|2021-11-09 21:50:00|744|742.5|744.3|742.5|744.3|742.8|744|742.5|2
1636494900000|2021-11-09 21:55:00|744|742.8|744.3|742.5|744.3|742.8|744|742.5|1
1636495200000|2021-11-09 22:00:00||742.8||742.8||742.8||742.8|0
1636495500000|2021-11-09 22:05:00|744.5|743|744.5|742.8|744.5|743|744.5|742.8|0
1636495800000|2021-11-09 22:10:00||743||743||743.3||743|0
1636496100000|2021-11-09 22:15:00||743.3||743.3||743.3||743.3|0
1636496700000|2021-11-09 22:25:00|||||||||50
1636497600000|2021-11-09 22:40:00|||||||||1
1636497900000|2021-11-09 22:45:00|745.3|742.5|745.3|743.3|745.3|743.5|745.3|742.5|9
1636498500000|2021-11-09 22:55:00|745|743|745.3|743.8|745.3|743.8|745|743|0
1636509600000|2021-11-10 02:00:00|747.8|746|747|745.3|747.8|746|746.5|744.8|0
1636509900000|2021-11-10 02:05:00|746.8|745|746.3|744.8|746.8|745|746|744.3|44
1636510200000|2021-11-10 02:10:00|746|744.5|745.5|744|746.5|745|745.5|744|5
1636510500000|2021-11-10 02:15:00|745.3|743.8|745.3|743.5|745.5|743.8|745|743.5|0
1636510800000|2021-11-10 02:20:00|745|743.3|744.5|743|745|743.3|744.3|742.8|0
1636511100000|2021-11-10 02:25:00|744.8|743.3|745.3|743.5|745.3|743.8|744.8|743.3|0
1636511400000|2021-11-10 02:30:00|745.5|743.8|744.5|743|745.8|744.3|744.5|743|0
1636511700000|2021-11-10 02:35:00|744.3|742.8|744.8|743.3|745|743.5|744.3|742.8|6
1636512000000|2021-11-10 02:40:00|744.5|743|744.8|743.3|744.8|743.3|744.3|742.8|0
1636512300000|2021-11-10 02:45:00|745|743.5|745.3|743.5|745.5|744|745|743.5|0
1636512600000|2021-11-10 02:50:00|745|743.8|745|743.5|745.3|743.8|744.8|743.3|0
1636512900000|2021-11-10 02:55:00|745.3|743.8|744.8|743.3|745.3|743.8|744.8|743.3|0
1636513200000|2021-11-10 03:00:00|745|743.5|745.3|743.5|745.3|743.8|744.8|743.5|0
1636513500000|2021-11-10 03:05:00|745|743.8|746.5|745|746.8|745|745|743.8|0
1636513800000|2021-11-10 03:10:00|746.8|745.3|746.8|745.3|746.8|745.3|746.3|744.5|0
1636514100000|2021-11-10 03:15:00|746.5|745|746.5|745|746.8|745.3|746.3|744.8|0
1636514400000|2021-11-10 03:20:00|746.3|744.8|746.5|745|746.5|745|746.3|744.8|0
1636514700000|2021-11-10 03:25:00|746.8|744.8|746.8|745|746.8|745|746.5|744.8|0
1636515000000|2021-11-10 03:30:00|746.5|745.3|746.8|745.3|747|745.5|746.5|745.3|0
1636515300000|2021-11-10 03:35:00|747|745.5|746.5|745|747|745.5|746.5|745|68
1636515600000|2021-11-10 03:40:00|746.8|745.3|746|744.3|746.8|745.3|745.8|744.3|0
1636515900000|2021-11-10 03:45:00|745.8|744.5|746|744.5|746.8|745|745.8|744.5|0
1636516200000|2021-11-10 03:50:00|746.3|744.8|746|744.5|746.3|744.8|745.8|744.3|0
1636516500000|2021-11-10 03:55:00|746.3|744.8|746|744.3|746.3|744.8|746|744.3|0
1636516800000|2021-11-10 04:00:00||744.5||744.5||744.5||744.5|0
1636517100000|2021-11-10 04:05:00|745.8|744.3|745.8|744.3|746|744.5|745.8|744.3|0
1636517400000|2021-11-10 04:10:00|746|744.5|746|744.3|746|744.5|745.8|744.3|0
1636517700000|2021-11-10 04:15:00|745.8|744.5|745.8|744.3|746|744.5|745.8|744.3|0
1636518000000|2021-11-10 04:20:00|745.5|744|746|744.5|746.3|744.5|745.5|744|8
1636518300000|2021-11-10 04:25:00|745.8|744.3|746|744.5|746|744.5|745.8|744.3|0
1636518600000|2021-11-10 04:30:00|745.8|744.3|745.8|744.3|746|744.5|745.8|744|0
1636518900000|2021-11-10 04:35:00|745.5|744|745.3|743.8|745.8|744.3|745.3|743.8|0
1636519200000|2021-11-10 04:40:00|745|743.5|745|743.5|745|743.8|745|743.5|50
1636519500000|2021-11-10 04:45:00|745.3|743.8|745.8|744|745.8|744.3|745.3|743.8|50
1636519800000|2021-11-10 04:50:00|745.5|744.3|745.8|744.3|745.8|744.3|745.5|744|0
1636520100000|2021-11-10 04:55:00|745.5|744|745.8|744.3|745.8|744.3|745.5|744|0
1636520400000|2021-11-10 05:00:00|746|744.5|745|743.8|746|744.5|745|743.8|0
1636520700000|2021-11-10 05:05:00|745.3||745.3||745.5||745||0
1636521000000|2021-11-10 05:10:00|745.5|744|745.3|743.8|745.5|744|745.3|743.8|0
1636521300000|2021-11-10 05:15:00|745.5|743.5|744.8|743|745.5|744|744.8|743|2
1636521600000|2021-11-10 05:20:00|745|743.3|745.3|743.8|745.5|743.8|745|743.3|0
1636521900000|2021-11-10 05:25:00|745.5|744|745.3|743.8|745.5|744|745.3|743.8|0
1636522200000|2021-11-10 05:30:00|745|743.5|745.8|744|746.3|744.5|745|743.5|0
1636522500000|2021-11-10 05:35:00|745.5|744.3|745.8|744|745.8|744.3|745.3|744|0
1636522800000|2021-11-10 05:40:00|746|744.3|746.5|745.3|746.8|745.3|746|744.3|1
1636523100000|2021-11-10 05:45:00|746.8|745|747|745.5|747.3|745.8|746.3|744.8|0
1636523400000|2021-11-10 05:50:00|747.3|745.8|746.5|745|747.3|745.8|746.3|744.8|3
1636523700000|2021-11-10 05:55:00|746.3|745.3|747|745.5|747|745.8|746.3|745|0
1636524000000|2021-11-10 06:00:00|747.3|745.8|746.8|745.3|747.3|745.8|746.5|745|0
1636524300000|2021-11-10 06:05:00|747|745.5|746.8|745.3|747|745.5|746.5|745|0
1636524600000|2021-11-10 06:10:00|746.5|745|746|744.5|746.5|745|746|744.5|2
1636524900000|2021-11-10 06:15:00|746.3|744.8|746.5|745|746.5|745|745.8|744.3|94
1636525200000|2021-11-10 06:20:00|746.3|744.8|746.3|745|746.5|745|746.3|744.8|1
1636525500000|2021-11-10 06:25:00|746.5|744.8|746.8|745.3|747|745.5|746.3|744.8|0
1636525800000|2021-11-10 06:30:00|746.5||746.8||746.8||746.5||29
1636526100000|2021-11-10 06:35:00|747|745.5|747.3|745.8|747.5|746|747|745.5|17
1636526400000|2021-11-10 06:40:00|747.5|746|747.3|745.8|747.8|746.3|747.3|745.5|2
1636526700000|2021-11-10 06:45:00|747|745.5|747.5|746|747.5|746|747|745.5|78
1636527000000|2021-11-10 06:50:00|747.3|746.3|746.5|745|747.5|746.3|746.3|745|8
1636527300000|2021-11-10 06:55:00|746.3|744.8|746.5|745|746.8|745.3|746|744.8|2
1636527600000|2021-11-10 07:00:00|746.3|745.3|746.5|745|746.5|745.3|746.3|744.8|37
1636527900000|2021-11-10 07:05:00|746.8|745.3|747.5|746|747.5|746.3|746.8|745.3|0
1636528200000|2021-11-10 07:10:00|747.3|745.8|746.8|745.3|747.5|745.8|746.5|745|45
1636528500000|2021-11-10 07:15:00|746.5|745|746.8|745.3|746.8|745.5|746.3|745|89
1636528800000|2021-11-10 07:20:00|746.5|745.5|746.3|745|746.8|745.5|746.3|745|1
1636529100000|2021-11-10 07:25:00|746.5|745.3|746.5|745|746.5|745.3|746|744.5|16
1636529400000|2021-11-10 07:30:00|746.3|744.8|746|744.5|746.3|745|745.8|744.3|4
1636529700000|2021-11-10 07:35:00|745.8|744.8|746|744.8|746.3|744.8|745.8|744.5|4
1636530000000|2021-11-10 07:40:00|746.3|744.5|745.8|744.5|746.3|744.5|745.8|744.5|1
1636530300000|2021-11-10 07:45:00|745.5|744.3|745.8|744.5|746|744.5|745|743.8|143
1636530600000|2021-11-10 07:50:00|746|744.3|745.5|744|746|744.3|745.3|744|4
1636530900000|2021-11-10 07:55:00|745.3|744.3|746|744.5|746|744.8|745.3|744.3|2
1636531200000|2021-11-10 08:00:00|746.3|744.8|747|745.8|748.5|747.3|746.3|744.8|416
1636531500000|2021-11-10 08:05:00|747.3|746|748|746.8|748.3|746.8|747|746|34
1636531800000|2021-11-10 08:10:00|748.3|746.5|747.5|746.3|748.8|747.3|747.5|746.3|88
1636532100000|2021-11-10 08:15:00|747.8|746.5|748.8|747.3|749|747.5|747.5|746.3|2
1636532400000|2021-11-10 08:20:00|748.5|747|748.5|747.3|749|747.5|748.3|746.8|17
1636532700000|2021-11-10 08:25:00|748.8|747.5|748|746.8|749|747.8|748|746.8|893
1636533000000|2021-11-10 08:30:00|747.8|746.5|745.5|744|747.8|746.8|745.3|744|570
1636533300000|2021-11-10 08:35:00|745.3|744.3|745.8|744.5|746.3|745|744.8|743.5|149
1636533600000|2021-11-10 08:40:00|746|744.3|745.8|744.5|746|744.5|744.5|743.3|286
1636533900000|2021-11-10 08:45:00|746|744.3|745.8|744.5|746|744.5|744.8|743.5|170
1636534200000|2021-11-10 08:50:00|745.5|744.3|745.3|743.8|745.5|744.3|745|743.8|69
1636534500000|2021-11-10 08:55:00|745|743.5|744.3|743|745.5|744.3|744.3|743|203
1636534800000|2021-11-10 09:00:00|744.5|742.8|743.8|742.5|744.5|743|743.5|742|210
1636535100000|2021-11-10 09:05:00|743.5|742.3|743.8|742.5|744.5|743.3|743.5|742|150
1636535400000|2021-11-10 09:10:00|743.5|742.3|743.5|742|744|742.8|742.8|741.5|437
1636535700000|2021-11-10 09:15:00|743.3|742.3|743|741.8|743.8|742.5|742.3|741|1370
1636536000000|2021-11-10 09:20:00|743.3|741.5|740.3|738.8|743.3|741.5|740|738.5|830
1636536300000|2021-11-10 09:25:00|740|738.5|738.8|737.3|740.5|739.3|738.3|737|1696
1636536600000|2021-11-10 09:30:00|738.5|737|739.3|738|739.5|738.3|738|736.8|129
1636536900000|2021-11-10 09:35:00|739|737.8|739|737.8|739.8|738.5|738.5|737.3|32
1636537200000|2021-11-10 09:40:00|738.8|737.5|737.8|736.5|739.3|737.8|737.8|736.3|318
1636537500000|2021-11-10 09:45:00|738|736.3|738.3|736.8|739|737.5|737.5|736.3|166
1636537800000|2021-11-10 09:50:00|738|737|740.3|739|740.3|739|738|736.8|324
1636538100000|2021-11-10 09:55:00|740|738.8|740|738.8|740.8|739.3|740|738.8|48
1636538400000|2021-11-10 10:00:00|739.8|738.5|740.8|739.5|740.8|739.5|739.8|738.5|72
1636538700000|2021-11-10 10:05:00|741|739.8|739.8|738.3|741|739.8|739.5|738.3|300
1636539000000|2021-11-10 10:10:00|740|738.5|739.5|738|740|738.5|739|737.8|653
1636539300000|2021-11-10 10:15:00|739.8|738.3|740.8|739.5|741|739.5|739.5|738.3|126
1636539600000|2021-11-10 10:20:00|741|739.8|740.8|739.3|741|739.8|740.5|739|6
1636539900000|2021-11-10 10:25:00|740.5|739.5|740.8|739.3|741|739.5|740|738.8|49
1636540200000|2021-11-10 10:30:00|741|739.5|740.8|739.5|741.3|740|740.5|739.3|15
1636540500000|2021-11-10 10:35:00|740.5|739.3|738|736.8|740.5|739.3|738|736.8|108
1636540800000|2021-11-10 10:40:00|738.3|736.5|738.8|737.3|738.8|737.3|737.8|736.5|63
1636541100000|2021-11-10 10:45:00|738.5|737.5|738.3|737|738.8|737.5|737.8|736.5|21
1636541400000|2021-11-10 10:50:00|738|736.8|738.5|737.3|738.8|737.5|738|736.5|187
1636541700000|2021-11-10 10:55:00|738.3|737|738.8|737.5|739|737.5|738.3|737|262
1636542000000|2021-11-10 11:00:00|738.5|737.3|738.8|737.3|738.8|737.5|738|736.5|112
1636542300000|2021-11-10 11:05:00|738.5|737.5|738.8|737.5|738.8|737.5|738|736.8|30
1636542600000|2021-11-10 11:10:00|739|737.8|738.5|737.3|739|737.8|738.5|737.3|249
1636542900000|2021-11-10 11:15:00|738.8|737.5|739.3|738|739.5|738.3|738.5|737.5|10
1636543200000|2021-11-10 11:20:00|739|737.8|738.8|737.5|739.3|738|738.3|737|49
1636543500000|2021-11-10 11:25:00|738.5|737.3|739.3|738|739.5|738|738.5|737|75
1636543800000|2021-11-10 11:30:00|739|737.8|739.8|738.3|739.8|738.5|739|737.8|137
1636544100000|2021-11-10 11:35:00|740|738.5|739.8|738.3|740|738.8|739.3|738|39
1636544400000|2021-11-10 11:40:00|740|738.5|740.5|739.3|740.5|739.3|739.8|738.3|237
1636544700000|2021-11-10 11:45:00|740.8|739|740.3|739|740.8|739.3|740|738.8|10
1636545000000|2021-11-10 11:50:00|740|738.8|739.8|738.5|740.5|739.3|739.8|738.5|324
1636545300000|2021-11-10 11:55:00|740|738.8|740.5|739|740.5|739.3|739.8|738.5|158
1636545600000|2021-11-10 12:00:00|740.3|739.3|740|738.8|740.5|739.3|739.5|738.3|202
1636545900000|2021-11-10 12:05:00|739.8|738.5|739.8|738.5|740.3|739|739.8|738.3|110
1636546200000|2021-11-10 12:10:00|739.5|738.3|739.5|738.3|740.5|739.3|739.5|738.3|15
1636546500000|2021-11-10 12:15:00|739.3|738|737.8|736.5|739.3|738.3|737.5|736|172
1636546800000|2021-11-10 12:20:00|738|736.8|738|736.5|738.8|737.5|737.8|736.5|134
1636547100000|2021-11-10 12:25:00|737.8|736.8|738|736.8|738.3|737|737.8|736.5|32
1636547400000|2021-11-10 12:30:00|738.3|736.5|739|737.8|739|737.8|738|736.5|52
1636547700000|2021-11-10 12:35:00|739.3|738|740|738.8|740.3|739|739.3|737.8|56
1636548000000|2021-11-10 12:40:00|740.3|738.5|740|738.8|740.5|739|740|738.5|154
1636548300000|2021-11-10 12:45:00|739.8|738.5|740|738.5|740.3|739|739.8|738.5|6
1636548600000|2021-11-10 12:50:00|740.3|738.8|740.3|739|740.3|739|739.8|738.3|3
1636548900000|2021-11-10 12:55:00|740|738.8|740.3|738.8|740.3|739|739.5|738.3|11
1636549200000|2021-11-10 13:00:00|740.5|739|740|738.5|741|739.5|739.3|738|13
1636549500000|2021-11-10 13:05:00|739.8|738.3|740.8|739.5|741|739.5|739.8|738.3|135
1636549800000|2021-11-10 13:10:00|741|739.3|740.3|739|741|739.5|739.8|738.3|148
1636550100000|2021-11-10 13:15:00|740.5|738.8|741.3|740|741.3|740|740.3|738.8|150
1636550400000|2021-11-10 13:20:00|741|739.8|740.8|739.5|741|740|740.3|738.8|117
1636550700000|2021-11-10 13:25:00|741|739.3|741.5|740.3|741.8|740.5|741|739.3|29
1636551000000|2021-11-10 13:30:00|741.8|739.8|741.8|740.3|742|740.5|740.3|739|35
1636551300000|2021-11-10 13:35:00|741.5|740.5|741.5|740|742|740.8|740.8|739.5|136
1636551600000|2021-11-10 13:40:00|741.8|740.3|742|740.8|742.5|741.3|741.5|740|40
1636551900000|2021-11-10 13:45:00|742.3|740.5|742.8|741.5|743.3|742|742.3|740.5|85
1636552200000|2021-11-10 13:50:00|743|741.3|742.5|741.3|743|741.8|742.5|741|521
1636552500000|2021-11-10 13:55:00|742.8|741.5|743|741.8|743.3|742|742.5|741.3|336
1636552800000|2021-11-10 14:00:00|742.8|741.5|742|740.5|742.8|741.8|741.3|739.8|22
1636553100000|2021-11-10 14:05:00|741.8|740.3|740.5|739|742.3|741|740|738.5|384
1636553400000|2021-11-10 14:10:00|740.3|739.3|739.8|738.5|740.5|739.3|739.8|738.5|200
1636553700000|2021-11-10 14:15:00|740|738.8|740.3|738.8|740.8|739.5|739.8|738.5|44
1636554000000|2021-11-10 14:20:00|740|738.5|739.8|738.5|740|738.8|739|737.8|349
1636554300000|2021-11-10 14:25:00|740|738.8|740|738.8|740.5|739|739.5|738.3|19
1636554600000|2021-11-10 14:30:00|740.3|738.5|741.8|740.5|741.8|740.5|739.8|738.5|48
1636554900000|2021-11-10 14:35:00|742|740.8|740.8|739.5|742.3|741|739.5|738|34
1636555200000|2021-11-10 14:40:00|741|739.3|742|740.5|742.3|740.8|739.8|738.5|197
1636555500000|2021-11-10 14:45:00|741.8|740.3|742.5|741.3|742.5|741.3|741.3|739.8|73
1636555800000|2021-11-10 14:50:00|742.3|741|741.3|740|742.5|741.3|741.3|740|9
1636556100000|2021-11-10 14:55:00|741.5|740.3|741.3|740|742|740.8|741.3|739.8|28
1636556400000|2021-11-10 15:00:00|741.5|739.8|740.8|739.5|741.5|740|740|738.8|576
1636556700000|2021-11-10 15:05:00|740.5|739.3|739.5|738.3|740.8|739.5|739.5|738|69
1636557000000|2021-11-10 15:10:00|739.8|738|739.8|738.5|740.8|739.5|739.5|738|247
1636557300000|2021-11-10 15:15:00|739.5|738.3|740|738.8|740.5|739.3|739.5|738|30
1636557600000|2021-11-10 15:20:00|740.3|739|739.3|738|740.3|739|738|736.8|220
1636557900000|2021-11-10 15:25:00|739|737.8|739.3|737.8|739.8|738.5|739|737.5|394
1636558200000|2021-11-10 15:30:00|738.5|736.8|740|738.5|740.3|738.8|737.3|736|892
1636558500000|2021-11-10 15:35:00|739.8|738.8|740|738.8|741|739.8|739|737.5|379
1636558800000|2021-11-10 15:40:00|739.8|738.5|739|737.8|740|738.8|738.3|737|400
1636559100000|2021-11-10 15:45:00|739.3|738|738.8|737.3|740.8|739.5|738.5|737|1050
1636559400000|2021-11-10 15:50:00|738.5|737.5|737.8|736.3|739.3|737.8|737.3|735.8|215
1636559700000|2021-11-10 15:55:00|737.5|736|733.5|732|737.5|736|731.8|730.5|654
1636560000000|2021-11-10 16:00:00|733.8|732.3|735.3|734|735.8|734.5|732.5|731|689
1636560300000|2021-11-10 16:05:00|735|733.8|734|732.8|735.5|734|733|731.8|243
1636560600000|2021-11-10 16:10:00|733.8|732.5|735.8|734.5|736|734.8|733.3|732|155
1636560900000|2021-11-10 16:15:00|736|734.8|734.5|733|736|734.8|734.3|733|554
1636561200000|2021-11-10 16:20:00|734.3|733.3|735.5|734.3|736.3|735|734|732.5|319
1636561500000|2021-11-10 16:25:00|735.3|734|735.8|734.5|736.5|735.3|735|733.8|1598
1638802800000|2021-12-06 15:00:00|617.5|616|617.8|616.5|617.8|616.5|616.3|614.8|563
1638803100000|2021-12-06 15:05:00|618|616.8|618.5|617.3|619.3|618|616.5|615.3|983
1638803400000|2021-12-06 15:10:00|618.3|617|618.8|617.5|619.3|618|617.3|616|487
1638803700000|2021-12-06 15:15:00|619|617.8|619.3|618|619.8|618.3|617.3|616|626
1638804000000|2021-12-06 15:20:00|619.5|617.8|620.8|619.5|620.8|619.5|618.5|617.3|490
1638804300000|2021-12-06 15:25:00|620.5|619.3|620|618.8|621|619.8|619.8|618.3|253
1638804600000|2021-12-06 15:30:00|620.3|619|619.8|618.3|620.8|619.5|619.3|618|267
1638804900000|2021-12-06 15:35:00|619.5|618|618|616.5|619.8|618.5|617.5|616.3|2692
1638805200000|2021-12-06 15:40:00|617.8|616.8|617.3|616|618.8|617.5|617|615.8|492
1638805500000|2021-12-06 15:45:00|617.5|616.3|619.8|618.5|619.8|618.5|617.3|616|792
1638805800000|2021-12-06 15:50:00|620|618.8|619.8|618.5|620|618.8|618.5|617.3|1265
1638806100000|2021-12-06 15:55:00|619.5|618.3|621|619.8|621.5|620.3|619.5|618.3|468
1638806400000|2021-12-06 16:00:00|621.3|620|618.8|617.5|621.5|620|618.5|617.3|332
1638806700000|2021-12-06 16:05:00|619|617.8|618.3|617|619.3|618|617.8|616.5|708
1638807000000|2021-12-06 16:10:00|618|616.8|619.5|618.3|619.8|618.5|617.5|616.3|1381
1638807300000|2021-12-06 16:15:00|619.8|618.5|621.8|620.5|622.3|621|619.8|618.3|959
1638807600000|2021-12-06 16:20:00|622|620.8|620.8|619.5|622|620.8|619.8|618.3|992
1638807900000|2021-12-06 16:25:00|621|619.8|620|618.8|621.5|620.3|619|617.8|2900
1638808200000|2021-12-06 16:30:00|620.3|619|619.8|618.3|621.8|620.5|619.3|617.8|1086
1638808500000|2021-12-06 16:35:00|619.5|618.5|619.5|618.3|620|618.8|619|617.8|711
1638808800000|2021-12-06 16:40:00|619.8|618|619.5|618.3|620.3|619|619.3|617.8|633
1638809100000|2021-12-06 16:45:00|619.3|618|618|616.8|619.5|618.3|617.5|616.3|398
1638809400000|2021-12-06 16:50:00|618.3|617|620.3|619|620.5|619.3|618.3|617|694
1638809700000|2021-12-06 16:55:00|620.5|619.3|618.8|617.5|620.5|619.3|618.5|617.3|298
1638810000000|2021-12-06 17:00:00|619|617.8|620.5|619|620.5|619.3|618.5|617.3|146
1638810300000|2021-12-06 17:05:00|620.3|619.3|620.8|619.5|620.8|619.5|620|618.8|1247
1638810600000|2021-12-06 17:10:00|620.5|619.3|618.8|617.3|620.5|619.3|618.8|617.3|3718
1638810900000|2021-12-06 17:15:00|618.3|617|619.5|618.3|619.8|618.5|618.3|617|1235
1638811200000|2021-12-06 17:20:00|619.3|618|619|617.5|619.3|618|618.5|617|420
1638811500000|2021-12-06 17:25:00|618.8|617.8|618.5|617.3|619|617.8|618.3|617|568
1638811800000|2021-12-06 17:30:00|618.8|617.5|620|618.8|620|618.8|618.3|617|229
1638812100000|2021-12-06 17:35:00|620.3|619|619.3|618|620.3|619|619.3|618|145
1638812400000|2021-12-06 17:40:00|619.5|618.3|620|618.8|620.3|619|619.3|618|196
1638812700000|2021-12-06 17:45:00|619.8|618.5|620.5|619.3|620.8|619.3|619.8|618.5|186
1638813000000|2021-12-06 17:50:00|620.8|619.5|621|619.8|622.5|621.3|620.5|619.3|228
1638813300000|2021-12-06 17:55:00|621.3|620|623|621.8|623|621.8|621|619.8|359
1638813600000|2021-12-06 18:00:00|623.3|622|623.3|622|623.8|622.5|622.5|621.3|338
1638813900000|2021-12-06 18:05:00|623|621.8|624|622.8|624|622.8|623|621.8|177
1638814200000|2021-12-06 18:10:00|623.8|622.5|623.5|622.3|624.3|623|623.5|622.3|72
1638814500000|2021-12-06 18:15:00|623.8|622.5|623.8|622.5|624|622.8|623.3|621.8|107
1638814800000|2021-12-06 18:20:00|624|622.8|623.5|622.3|624.5|623|623.3|622|113
1638815100000|2021-12-06 18:25:00|623.8|622.5|624.8|623.3|625|623.5|623.8|622.5|193
1638815400000|2021-12-06 18:30:00|624.5|623.5|624.8|623.5|625.3|623.8|624.5|623.3|108
1638815700000|2021-12-06 18:35:00|625|623.8|625.8|624.5|626.5|625.3|624|622.8|432
1638816000000|2021-12-06 18:40:00|626|624.8|627|625.8|627.3|626|625.8|624.5|233
1638816300000|2021-12-06 18:45:00|626.8|625.5|625.8|624.5|627|625.8|625.3|624|189
1638816600000|2021-12-06 18:50:00|626|624.8|626|624.8|627|625.8|625.8|624.5|739
1638816900000|2021-12-06 18:55:00|626.3|625|626.5|625.3|627.3|626|625.5|624|361
1638817200000|2021-12-06 19:00:00|626.8|625|627.3|625.8|627.3|625.8|626|624.8|331
1638817500000|2021-12-06 19:05:00|627.5|626|626.3|624.8|627.8|626.5|626|624.8|380
1638817800000|2021-12-06 19:10:00|626.5|625|626.5|625.3|627.3|626|625.5|624|140
1638818100000|2021-12-06 19:15:00|626.3|625|625.5|624.3|626.8|625.5|625.5|624|187
1638818400000|2021-12-06 19:20:00|625.3|624|626.3|624.8|626.5|625.3|625.3|624|243
1638818700000|2021-12-06 19:25:00|626|624.5|629|627.8|629.3|628|625.8|624.5|648
1638819000000|2021-12-06 19:30:00|628.8|627.5|630.5|629.3|631.3|630|628.8|627.5|348
1638819300000|2021-12-06 19:35:00|630.8|629|633|631.8|633.3|632|630.3|629|179
1638819600000|2021-12-06 19:40:00|633.3|632|631.8|630.3|633.3|632|631.5|630|143
1638819900000|2021-12-06 19:45:00|631.5|630.5|631.3|630|631.8|630.5|630.8|629.5|178
1638820200000|2021-12-06 19:50:00|631|629.8|630.8|629.5|631|630|630.5|629.3|62
1638820500000|2021-12-06 19:55:00|631|629.8|630.8|629.5|631.3|629.8|630.3|629|126
1638820800000|2021-12-06 20:00:00|631|629.3|630|628.8|631|629.5|629.8|628.5|427
1638821100000|2021-12-06 20:05:00|629.8|628.5|630.8|629.5|631|629.5|629.8|628.5|112
1638821400000|2021-12-06 20:10:00|630.5|629.3|630.8|629.5|631|629.8|630.5|629.3|84
1638821700000|2021-12-06 20:15:00|630.5|629.3|631|629.8|631.3|630|630.5|629.3|47
1638822000000|2021-12-06 20:20:00|630.8|629.5|631|629.8|631.3|630|630.8|629.5|75
1638822300000|2021-12-06 20:25:00|630.8|629.5|630.8|629.3|631|629.8|630.3|629|144
1638822600000|2021-12-06 20:30:00|630.5|629.5|631|629.8|631|629.8|630.3|629|28
1638822900000|2021-12-06 20:35:00|630.8|629.5|630.8|629.5|631|629.5|630.5|629.3|7
1638823200000|2021-12-06 20:40:00|630.5|629.3|631|629.8|631|629.8|630.3|629|59
1638823500000|2021-12-06 20:45:00|631.3|630|631.8|630.5|631.8|630.5|630.8|629.5|32
1638823800000|2021-12-06 20:50:00|631.5|630.3|632|630.8|632.3|630.8|631.5|630.3|24
1638824100000|2021-12-06 20:55:00|632.3|631|631.5|630|632.3|631|631.3|630|92
1638824400000|2021-12-06 21:00:00|631.3|630.3|631.5|630|632|630.8|631.3|630|9
1638824700000|2021-12-06 21:05:00|631.8|630.3|632|630.8|632.3|631|631.5|630.3|51
1638825000000|2021-12-06 21:10:00|632.3|631|632.5|631|632.5|631.3|632|630.8|27
1638825300000|2021-12-06 21:15:00|632.3|631.3|632.3|631|632.3|631.3|632|630.5|12
1638825600000|2021-12-06 21:20:00|632.5|631.3|632.3|631|632.5|631.3|632.3|631|18
1638825900000|2021-12-06 21:25:00|632|630.8|632|630.8|632.5|631.3|631.8|630.5|13
1638826200000|2021-12-06 21:30:00|631.8|630.5|632|630.8|632.3|631|631.8|630.3|10
1638826500000|2021-12-06 21:35:00|632.3|630.5|632.3|631|632.5|631|632|630.5|37
1638826800000|2021-12-06 21:40:00|632.5|631.3|632.5|631|632.5|631.3|632.3|631|50
1638827100000|2021-12-06 21:45:00|632.3|631.3|633.8|632.3|634|632.5|632.3|631|189
1638827400000|2021-12-06 21:50:00|633.3|632|633.3|631.8|633.8|632.5|633|631.8|39
1638827700000|2021-12-06 21:55:00|633|632|633|631.5|633.8|632.3|632.5|631|69
1638828000000|2021-12-06 22:00:00|633.8|630.8|633.5|630.8|633.8|630.8|633.5|630.8|0
1638828300000|2021-12-06 22:05:00|633.3|630.3|632.3|630.8|633.3|631.5|632.3|630.3|4
1638828600000|2021-12-06 22:10:00|632.5||632.8||632.8||632.3||0
1638828900000|2021-12-06 22:15:00|||||||||25
1638829200000|2021-12-06 22:20:00|633.5||633.5||633.5||633.5||0
1638829500000|2021-12-06 22:25:00|633.3||633.3||633.3||633.3||0
1638829800000|2021-12-06 22:30:00|||||||||3
1638830100000|2021-12-06 22:35:00|633.5|631|633.8|631|633.8|631.3|633.5|631|0
1638830400000|2021-12-06 22:40:00|634|631.3|634|631|634|631.5|634|630.8|0
1638830700000|2021-12-06 22:45:00||631.5||631.5||631.5||631.5|0
1638831000000|2021-12-06 22:50:00||631.8||631.8||631.8||631.8|0
1638831300000|2021-12-06 22:55:00|633.5|631|633.5|631|633.5|631|633.5|631|0
1638842400000|2021-12-07 02:00:00|633.3|632|632.8|631.3|633.3|632|632.3|630.8|28
1638842700000|2021-12-07 02:05:00|632.5|631|631.5|630.3|632.5|631|631.5|630|16
1638843000000|2021-12-07 02:10:00|631.8|630|631.3|629.8|631.8|630.3|631|629.8|22
1638843300000|2021-12-07 02:15:00|631.8|630|632|630.8|632|630.8|631.5|629.8|49
1638843600000|2021-12-07 02:20:00|631.8|630.5|632|630.5|632|630.5|631.5|630.3|3
1638843900000|2021-12-07 02:25:00|631.8|630.3|631.8|630.3|632|630.5|631.5|630.3|0
1638844200000|2021-12-07 02:30:00|631.5|630.5|631.5|630.3|632|630.5|631.5|630|3
1638844500000|2021-12-07 02:35:00|631.8|630.5|631.8|630.5|632|630.5|631.8|630.3|3
1638844800000|2021-12-07 02:40:00|632|630.8|631.5|630.3|632.3|630.8|631.5|630.3|8
1638845100000|2021-12-07 02:45:00|631.3|630|631.5|630|631.8|630.3|631.3|629.8|14
1638845400000|2021-12-07 02:50:00|631.3|629.8|631.8|630.5|632.3|631|631.3|629.8|6
1638845700000|2021-12-07 02:55:00|632|630.3|632.3|630.8|632.5|631.3|631.5|630|18
1638846000000|2021-12-07 03:00:00|632|630.5|631|629.8|632|630.5|631|629.8|1
1638846300000|2021-12-07 03:05:00|630.8|629.5|630.5|629.3|631|629.8|630.5|629|25
1638846600000|2021-12-07 03:10:00|630.3|629|630.8|629.5|631|629.8|630.3|629|15
1638846900000|2021-12-07 03:15:00|631|629.3|630.8|629.5|631|629.5|630.5|629.3|7
1638847200000|2021-12-07 03:20:00|631|629.8|631.5|630.3|631.5|630.3|630.5|629.3|3
1638847500000|2021-12-07 03:25:00|631.8|630|631.8|630.3|632.3|631|631.5|630|8
1638847800000|2021-12-07 03:30:00|631.5|630.5|631.3|629.8|631.8|630.5|631.3|629.8|4
1638848100000|2021-12-07 03:35:00|631.5|630|631.3|630|631.5|630|631.3|629.8|27
1638848400000|2021-12-07 03:40:00|631.5|630.3|631.5|630.3|631.8|630.3|631.3|630|2
1638848700000|2021-12-07 03:45:00|631.8|630.5|632|630.8|632|630.8|631.8|630.5|4
1638849000000|2021-12-07 03:50:00|632.3|630.5|632.3|631|632.5|631|631.8|630.5|19
1638849300000|2021-12-07 03:55:00|632|630.8|632.3|630.8|632.5|631|632|630.8|13
1638849600000|2021-12-07 04:00:00|632|630.5|632.3|630.8|632.3|631|631.8|630.5|2
1638849900000|2021-12-07 04:05:00|632.5|631|632.5|631|632.8|631.5|632.3|631|11
1638850200000|2021-12-07 04:10:00|632.3|631.3|632.5|631.3|632.8|631.5|632.3|631|34
1638850500000|2021-12-07 04:15:00|632.3|631|632.3|631|632.5|631.3|632.3|631|13
1638850800000|2021-12-07 04:20:00|632.5|631.3|632.8|631.3|632.8|631.5|632.3|631|0
1638851100000|2021-12-07 04:25:00|633|631.5|632.8|631.3|633|631.5|632.8|631.3|1
1638851400000|2021-12-07 04:30:00|632.5|631|632.8|631.5|632.8|631.5|632.5|631|1
1638851700000|2021-12-07 04:35:00|633|631.8|633|631.5|633.3|631.8|633|631.5|2
1638852000000|2021-12-07 04:40:00|633.3|631.8|633.5|632|633.5|632|633.3|631.5|2
1638852300000|2021-12-07 04:45:00|633.3|632.3|633.3|631.8|633.3|632.3|633.3|631.8|4
1638852600000|2021-12-07 04:50:00|633|632|633|631.8|633|632|633|631.8|2
1638852900000|2021-12-07 04:55:00|633.3|632|633.5|632.3|633.5|632.3|633.3|631.8|2
1638853200000|2021-12-07 05:00:00|633.3|632|633|631.5|633.5|632|632.8|631.5|47
1638853500000|2021-12-07 05:05:00|632.8|631.8|633.5|632|633.5|632|632.8|631.3|9
1638853800000|2021-12-07 05:10:00|633.8|632.3|633.5|632.3|633.8|632.3|633.5|632.3|69
1638854100000|2021-12-07 05:15:00|633.3|632|633.3|631.8|633.3|632.3|633|631.8|9
1638854400000|2021-12-07 05:20:00|633|632|633.5|632.3|633.5|632.3|633|631.8|11
1638854700000|2021-12-07 05:25:00|633.8|632|633.8|632.3|633.8|632.3|633.5|632|0
1638855000000|2021-12-07 05:30:00|633.5|632.5|635.8|634.5|636.3|634.8|633.5|632.5|114
1638855300000|2021-12-07 05:35:00|636|634.3|635.8|634.3|636|634.3|635.3|634|10
1638855600000|2021-12-07 05:40:00|635.5|634|635.3|634|635.8|634.3|634.8|633.5|10
1638855900000|2021-12-07 05:45:00|635.5|634.3|635.3|633.8|635.8|634.3|635|633.5|44
1638856200000|2021-12-07 05:50:00|635.5|634|636.3|634.8|636.3|634.8|635.3|634|27
1638856500000|2021-12-07 05:55:00|636|634.5|636.8|635.5|637|635.8|635.8|634.5|26
1638856800000|2021-12-07 06:00:00|636.5|635.3|636.8|635.3|636.8|635.5|636.3|634.8|63
1638857100000|2021-12-07 06:05:00|636.5|635.5|636|634.5|637.3|635.8|635.8|634.5|48
1638857400000|2021-12-07 06:10:00|635.8|634.8|636.3|634.8|636.3|635|635.5|634|43
1638857700000|2021-12-07 06:15:00|636.5|635|636.3|634.8|636.5|635.3|635.8|634.3|8
1638858000000|2021-12-07 06:20:00|636|634.5|637|635.5|637.3|635.8|636|634.5|11
1638858300000|2021-12-07 06:25:00|636.8|635.8|635.5|634|636.8|635.8|635.3|633.8|153
1638858600000|2021-12-07 06:30:00|635.3|633.8|635|633.5|635.8|634.3|634.8|633.5|41
1638858900000|2021-12-07 06:35:00|634.8|633.3|635|633.8|635.3|633.8|634.3|633|67
1638859200000|2021-12-07 06:40:00|635.3|633.3|635|633.5|635.5|634|634.5|633|17
1638859500000|2021-12-07 06:45:00|634.8|633.8|635.8|634.3|635.8|634.5|634.8|633.5|97
1638859800000|2021-12-07 06:50:00|635.5|634|634.5|633|635.5|634|634.3|633|58
1638860100000|2021-12-07 06:55:00|634.3|632.8|633.5|632|634.5|633|633.3|631.8|16
1638860400000|2021-12-07 07:00:00|633.8|632.3|635.8|634.3|636|634.8|633.8|632.3|46
1638860700000|2021-12-07 07:05:00|636.3|634.5|635.8|634.5|636.8|635.3|635.8|634.3|28
1638861000000|2021-12-07 07:10:00|636|634.3|636.3|635|636.8|635.5|636|634.3|31
1638861300000|2021-12-07 07:15:00|636.5|635.3|636.8|635.3|637.3|636|636.5|635|31
1638861600000|2021-12-07 07:20:00|636.5|635.5|637.5|636|637.8|636.3|636.5|635|21
1638861900000|2021-12-07 07:25:00|637.8|636.5|638.3|636.8|638.5|637|637.5|636.3|25
1638862200000|2021-12-07 07:30:00|638|636.5|637.5|636|638.3|637|637.3|636|140
1638862500000|2021-12-07 07:35:00|637.3|636.3|637.3|635.8|637.8|636.5|637|635.8|170
1638862800000|2021-12-07 07:40:00|637|636|637|635.5|637.3|636|636.5|635|46
1638863100000|2021-12-07 07:45:00|636.8|635|636|634.5|637|635.3|635.5|634.3|66
1638863400000|2021-12-07 07:50:00|636.3|634.8|637.3|636|637.3|636|635.8|634.5|224
1638863700000|2021-12-07 07:55:00|637.5|636.3|637.5|636|638|636.5|637.3|636|51
1638864000000|2021-12-07 08:00:00|637.3|635.8|638.8|637.3|638.8|637.5|636.8|635.3|443
1638864300000|2021-12-07 08:05:00|638.5|637.5|638.8|637.3|640.3|639|638.5|637.3|1008
1638864600000|2021-12-07 08:10:00|638.5|637|639|637.5|639|637.8|637.8|636.5|625
1638864900000|2021-12-07 08:15:00|638.8|637.8|638.3|637|639.3|638|637.8|636.5|266
1638865200000|2021-12-07 08:20:00|638.5|636.8|637.3|636|639|637.8|637.3|636|564
1638865500000|2021-12-07 08:25:00|637.5|635.8|637.8|636.5|639|637.5|637.5|635.8|867
1638865800000|2021-12-07 08:30:00|637.5|636.3|639.5|638|640|638.8|637.3|636|1274
1638866100000|2021-12-07 08:35:00|639.3|638.3|639.5|638.3|640.3|639|638.5|637|1333
1638866400000|2021-12-07 08:40:00|639.3|638|639.3|638|639.5|638.3|638.8|637.3|701
1638866700000|2021-12-07 08:45:00|639|637.8|640.8|639.5|641.3|640|639|637.8|518
1638867000000|2021-12-07 08:50:00|640.5|639.3|640.5|639.3|641.3|640|640|638.8|854
1638867300000|2021-12-07 08:55:00|640.3|639|641.3|640|641.8|640.5|640|638.8|322
1638867600000|2021-12-07 09:00:00|641|639.8|640|638.8|642|640.8|639.8|638.5|275
1638867900000|2021-12-07 09:05:00|639.8|638.5|639.3|638|640|638.8|638.8|637.5|374
1638868200000|2021-12-07 09:10:00|639.5|637.8|640|638.8|640.3|639|639.3|637.8|136
1638868500000|2021-12-07 09:15:00|640.3|638.5|639.8|638.5|640.5|639.3|639.8|638.3|311
1638868800000|2021-12-07 09:20:00|640|638.3|639.8|638.5|640|638.8|639.3|638|425
1638869100000|2021-12-07 09:25:00|640|639|642|640.5|642.3|641|639.8|638.5|537
1638869400000|2021-12-07 09:30:00|641.8|640.8|642|640.8|642.5|641.3|641|639.8|231
1638869700000|2021-12-07 09:35:00|642.3|640.5|640.3|639|642.5|641.3|640.3|638.8|126
1638870000000|2021-12-07 09:40:00|640|638.8|641.5|640.3|641.5|640.3|639.8|638.5|930
1638870300000|2021-12-07 09:45:00|641.3|640|641.8|640.5|642|640.8|641|639.8|356
1638870600000|2021-12-07 09:50:00|642|640.8|642.3|641|642.8|641.3|641.8|640.3|203
1638870900000|2021-12-07 09:55:00|642.5|641.3|643|641.8|643.5|642|642.5|641.3|189
1638871200000|2021-12-07 10:00:00|643.3|642|643|641.5|644.5|643|642.8|641.5|525
1638871500000|2021-12-07 10:05:00|642.8|641.8|644.8|643.5|644.8|643.5|642.8|641.8|423
1638871800000|2021-12-07 10:10:00|644.5|643.3|645|643.8|645.3|644|644.5|643.3|182
1638872100000|2021-12-07 10:15:00|645.3|643.5|644.5|643.3|645.3|643.8|644|642.8|171
1638872400000|2021-12-07 10:20:00|644.8|643.5|643.3|642|644.8|643.5|643.3|641.8|529
1638872700000|2021-12-07 10:25:00|643.5|642.3|645|643.8|645.3|644|643.3|642|969
1638873000000|2021-12-07 10:30:00|645.3|644|645.8|644.5|646.3|644.8|644.8|643.5|1045
1638873300000|2021-12-07 10:35:00|646|644.8|646.3|645|646.3|645|645.3|644|200
1638873600000|2021-12-07 10:40:00|646|644.8|646.3|644.8|646.3|645|645.5|644.3|240
1638873900000|2021-12-07 10:45:00|646|645|644.5|643|646.3|645|644.5|643|171
1638874200000|2021-12-07 10:50:00|644.3|643.3|644.8|643.5|645.5|644.3|644.3|643|293
1638874500000|2021-12-07 10:55:00|645|643.8|645.8|644.3|646|644.5|644.8|643.8|119
1638874800000|2021-12-07 11:00:00|646|644.5|645|643.8|646|644.8|644.8|643.5|212
1638875100000|2021-12-07 11:05:00|645.3|644|643.8|642.5|645.3|644|643.5|642.3|347
1638875400000|2021-12-07 11:10:00|644|642.8|644.8|643.5|645|643.8|644|642.5|224
1638875700000|2021-12-07 11:15:00|644.5|643.3|644.8|643.5|645|643.8|644.3|643|356
1638876000000|2021-12-07 11:20:00|644.5|643.3|644.8|643.5|645|643.8|644.5|643.3|12
1638876300000|2021-12-07 11:25:00|644.5|643|644.5|643.3|644.8|643.5|643.5|642.3|108
1638876600000|2021-12-07 11:30:00|644.3|643|645|643.8|645.8|644.5|644.3|643|86
1638876900000|2021-12-07 11:35:00|645.3|644|645|643.8|645.5|644.3|644.5|643.3|451
1638877200000|2021-12-07 11:40:00|644.8|643.5|645.8|644.3|645.8|644.5|644|642.8|331
1638877500000|2021-12-07 11:45:00|645.5|644.5|646|644.8|646.8|645.5|645.5|644.3|282
1638877800000|2021-12-07 11:50:00|646.3|645|646|644.8|646.8|645.5|645.8|644.5|104
1638878100000|2021-12-07 11:55:00|646.3|645|646.5|645|647.3|646|646|644.8|239
1638878400000|2021-12-07 12:00:00|646.3|645.3|645.8|644.5|646.8|645.5|645.8|644.5|178
1638878700000|2021-12-07 12:05:00|646|644.8|645.5|644.3|646|644.8|644.8|643.5|1072
1638879000000|2021-12-07 12:10:00|645.3|644|644.8|643.5|645.5|644.3|644.3|643|181
1638879300000|2021-12-07 12:15:00|645|643.8|644.8|643.5|645.3|643.8|644.3|643|492
1638879600000|2021-12-07 12:20:00|644.5|643.3|643.5|642|645.3|644|643.3|642|1093
1638879900000|2021-12-07 12:25:00|643.3|642.3|645.8|644.3|645.8|644.3|643.3|642.3|379
1638880200000|2021-12-07 12:30:00|645.5|644|644.8|643.5|646.3|645|644.8|643.5|489
1638880500000|2021-12-07 12:35:00|645|643.3|644.5|643.3|645.3|644|644.3|643|424
1638880800000|2021-12-07 12:40:00|644.8|643.5|644.5|643.3|644.8|643.5|643.8|642.5|91
1638881100000|2021-12-07 12:45:00|644.8|643.5|644|642.8|644.8|643.5|643.3|642|887
1638881400000|2021-12-07 12:50:00|644.3|643|645.5|644.3|646|644.8|644|642.5|617
1638881700000|2021-12-07 12:55:00|645.8|644.5|645.5|644.3|645.8|644.5|644.8|643.3|380
1638882000000|2021-12-07 13:00:00|645.3|644|641.3|639.8|645.3|644|640.5|639.3|1360
1638882300000|2021-12-07 13:05:00|641.8|640|643|641.5|643.3|642|641.3|640|427
1638882600000|2021-12-07 13:10:00|642.8|641.3|643.8|642.5|644|642.8|642.5|641.3|420
1638882900000|2021-12-07 13:15:00|643.5|642.3|643.3|642|643.8|642.5|643|641.8|255
1638883200000|2021-12-07 13:20:00|643.5|642.3|642.8|641.5|643.8|642.3|642.3|641|452
1638883500000|2021-12-07 13:25:00|643|641.8|641.5|640.3|643.3|641.8|641.3|640|257
1638883800000|2021-12-07 13:30:00|641.8|640|642|640.8|642.8|641.5|641.5|640|265
1638884100000|2021-12-07 13:35:00|641.8|640.5|642|640.8|642.8|641.5|641.5|640.3|257
1638884400000|2021-12-07 13:40:00|642.3|641|641|639.5|642.3|641|640.8|639.5|274
1638884700000|2021-12-07 13:45:00|640.8|639.8|642.8|641.5|642.8|641.5|640.8|639.5|190
1638885000000|2021-12-07 13:50:00|643|641.3|643|641.8|643.5|642.3|642.3|641|139
1638885300000|2021-12-07 13:55:00|643.3|642|642.8|641.3|643.8|642.5|642.3|641|178
1638885600000|2021-12-07 14:00:00|642.5|640.8|640.8|639.5|643|641.8|640.5|639.3|317
1638885900000|2021-12-07 14:05:00|641|639.8|640|638.8|641.3|639.8|639|637.8|398
1638886200000|2021-12-07 14:10:00|639.8|638.5|641.5|640|641.8|640.5|639.8|638.5|290
1638886500000|2021-12-07 14:15:00|641.3|640.3|641.5|640.3|642.5|641.3|641|639.8|340
1638886800000|2021-12-07 14:20:00|641.3|640|640.5|639.3|641.8|640.5|640.3|639|209
1638887100000|2021-12-07 14:25:00|640.3|639|640|638.8|641.5|640.3|639.8|638.5|1549
1638887400000|2021-12-07 14:30:00|640.3|638.5|643|641.8|643|641.8|640|638.5|1843
1638887700000|2021-12-07 14:35:00|642.8|641.5|641.3|640|643.3|641.8|641|639.8|325
1638888000000|2021-12-07 14:40:00|641|639.8|642.3|641|642.8|641.5|641|639.8|639
1638888300000|2021-12-07 14:45:00|642.5|640.8|642.3|641|642.5|641|640.8|639.5|487
1638888600000|2021-12-07 14:50:00|642|640.8|642.8|641.5|643.5|642.3|641.3|640|236
1638888900000|2021-12-07 14:55:00|642.5|641.3|647|645.5|647|645.5|642.5|641.3|680
1638889200000|2021-12-07 15:00:00|646.8|645.3|645.5|644.3|647.5|646.3|645|643.8|713
1638889500000|2021-12-07 15:05:00|645.8|644|645.5|644.3|646|644.8|644.8|643.5|227
1638889800000|2021-12-07 15:10:00|645.8|644.5|645.5|644|647|645.8|645.3|644|351
1638890100000|2021-12-07 15:15:00|645.3|644.3|644.5|643|646.3|645|644|642.8|1087
1638890400000|2021-12-07 15:20:00|644.8|643.3|644.5|643|645.3|644|644|642.8|320
1638890700000|2021-12-07 15:25:00|644.3|643.3|645|643.8|645.8|644.5|644.3|643|232
1638891000000|2021-12-07 15:30:00|645.3|644|647.3|646|647.5|646|645.3|644|565
1638891300000|2021-12-07 15:35:00|647|645.8|645|643.8|647.3|646|644.5|643.3|1288
1638891600000|2021-12-07 15:40:00|645.3|644|648|646.8|648.5|647.3|644.8|643.3|774
1638891900000|2021-12-07 15:45:00|647.8|646.5|652|650.8|652.5|651.3|647.5|646.3|1648
1638892200000|2021-12-07 15:50:00|651.8|650.5|649.8|648.5|652.3|651|649.5|648.3|899
1638892500000|2021-12-07 15:55:00|650|648.8|649.8|648.3|650.5|649.3|648.3|647|1774
1638892800000|2021-12-07 16:00:00|650|648.5|650.5|649|652|650.8|649.5|648|1726
1638893100000|2021-12-07 16:05:00|650.3|649.3|649.3|648|651|649.8|648.8|647.5|1094
1638893400000|2021-12-07 16:10:00|649|647.8|649.5|648.3|650.3|649|648.8|647.5|5326
1638893700000|2021-12-07 16:15:00|649.3|648|649.8|648.5|650.3|649|648.8|647.5|1377
1638894000000|2021-12-07 16:20:00|649.5|648.3|648.5|647.3|649.5|648.5|648|646.8|1608
1638894300000|2021-12-07 16:25:00|648.3|647|647.3|646|648.8|647.5|646.5|645.3|5095
1638894600000|2021-12-07 16:30:00|647.5|646.3|649|647.8|649.8|648.5|647.5|646.3|2303
1638894900000|2021-12-07 16:35:00|648.8|647.5|648.3|647|649.8|648.5|648.3|646.8|626
1638895200000|2021-12-07 16:40:00|648|646.8|647.5|646.3|648.5|647.3|646.8|645.5|1590
1638895500000|2021-12-07 16:45:00|647.8|646|646.5|645|648.5|647.3|646|644.8|751
1638895800000|2021-12-07 16:50:00|646.8|645.3|648.3|647|648.8|647.3|646.5|645|878
1638896100000|2021-12-07 16:55:00|648.5|647.3|648.5|647.3|649.3|647.8|647.3|646|552
1638896400000|2021-12-07 17:00:00|648.8|647.5|649|647.5|649.3|648|648|646.8|356
1638896700000|2021-12-07 17:05:00|649.3|647.8|648.8|647.5|649.5|648.3|648.8|647.3|532
1638897000000|2021-12-07 17:10:00|649|647.8|649.5|648.3|649.5|648.3|648.8|647.5|238
1638897300000|2021-12-07 17:15:00|649|648|648.3|647|649.3|648|647.5|646.3|1144
1638897600000|2021-12-07 17:20:00|648|646.8|648|646.8|648.5|647|647.3|646|859
1638897900000|2021-12-07 17:25:00|647.8|646.5|647.3|646|648.3|647|646.8|645.5|1591
1638898200000|2021-12-07 17:30:00|647.5|646.3|647|645.5|647.8|646.5|646.8|645.5|900
1638898500000|2021-12-07 17:35:00|646.8|645.3|647.8|646.5|648.3|647|646.5|645.3|649
1638898800000|2021-12-07 17:40:00|648|646.8|647.5|646|648|646.8|647|645.8|454
1638899100000|2021-12-07 17:45:00|647.3|646.3|646|644.8|647.5|646.3|645.8|644.5|443
1638899400000|2021-12-07 17:50:00|646.3|645|647.5|646.3|647.8|646.3|646|644.8|942
1638899700000|2021-12-07 17:55:00|647.3|646|647.8|646.5|648.3|647|647.3|646|143
1638900000000|2021-12-07 18:00:00|648|646.3|648|646.8|649|647.8|647.8|646.3|592
1638900300000|2021-12-07 18:05:00|648.3|647|647|645.8|648.5|647|646.3|645|115
1638900600000|2021-12-07 18:10:00|647.3|645.5|645.8|644.5|647.3|646|645.5|644.3|240
1638900900000|2021-12-07 18:15:00|646|644.8|646|644.5|647.3|646|645.3|644|302
1638901200000|2021-12-07 18:20:00|645.8|644.3|645.3|643.8|646|644.8|644.5|643.3|156
1638901500000|2021-12-07 18:25:00|645|643.5|647|645.5|647|645.5|644.8|643.5|279
1638901800000|2021-12-07 18:30:00|647.3|645.8|647|645.8|648|646.8|646.5|645.3|176
1638902100000|2021-12-07 18:35:00|646.8|645.5|645.8|644.3|647|645.8|645|643.5|259
1638902400000|2021-12-07 18:40:00|645.5|644.5|646|644.8|646.8|645.3|645.5|644.3|76
1638902700000|2021-12-07 18:45:00|645.8|644.5|646.8|645.3|647|645.8|645.5|644|108
1638903000000|2021-12-07 18:50:00|646.5|645|646.8|645.5|647.5|646.3|646.5|645|89
1638903300000|2021-12-07 18:55:00|647|645.8|647.5|646.3|647.8|646.5|646.8|645.5|124
1638903600000|2021-12-07 19:00:00|647.8|646|645.8|644.3|647.8|646.5|645.8|644.3|188
1638903900000|2021-12-07 19:05:00|645.5|644|645|643.5|645.5|644.3|644.3|642.8|474
1638904200000|2021-12-07 19:10:00|644.8|643.3|645.3|644|645.5|644|643.8|642.5|113
1638904500000|2021-12-07 19:15:00|645|643.8|645.8|644.3|646.8|645.3|645|643.8|85
1638904800000|2021-12-07 19:20:00|646|644.5|645.3|644|646|644.8|645|643.5|67
1638905100000|2021-12-07 19:25:00|645|643.8|644.8|643.3|647.3|645.8|644.5|643.3|840
1638905400000|2021-12-07 19:30:00|644.5|643.5|645.8|644.5|646.3|645|644.5|643.3|404
1638905700000|2021-12-07 19:35:00|645.5|644.3|646.3|645|646.5|645.3|645.3|644|26
1638906000000|2021-12-07 19:40:00|646|644.8|646.3|644.8|646.3|645|645.8|644.3|463
1638906300000|2021-12-07 19:45:00|646|645|645.8|644.3|646.3|645|645.5|644|158
1638906600000|2021-12-07 19:50:00|645.5|644|645.3|644|645.8|644.5|645.3|644|59
1638906900000|2021-12-07 19:55:00|645.5|644.3|646|644.5|646|644.8|645.5|644.3|98
1638907200000|2021-12-07 20:00:00|646.3|644.8|646|644.8|646.3|645|646|644.5|23
1638907500000|2021-12-07 20:05:00|645.8|644.5|645.8|644.5|646.3|645|645.5|644.3|142
1638907800000|2021-12-07 20:10:00|645.5|644.3|646.3|644.8|646.3|645|645.3|644|158
1638908100000|2021-12-07 20:15:00|646|645|645.5|644.3|646.3|645|645.5|644.3|22
1638908400000|2021-12-07 20:20:00|645.3|644|645|643.5|645.5|644.3|644.5|643.3|31
1638908700000|2021-12-07 20:25:00|644.8|643.3|644|642.5|644.8|643.5|643.5|642.3|81
1638909000000|2021-12-07 20:30:00|643.8|642.8|643.5|642.3|644|642.8|643.3|642|53
1638909300000|2021-12-07 20:35:00|643.3|642|642.5|641.3|643.5|642.3|642.3|641|94
1638909600000|2021-12-07 20:40:00|642.8|641.5|642.8|641.5|643|641.8|642.5|641.3|114
1638909900000|2021-12-07 20:45:00|643|641.3|642|640.8|643|641.3|642|640.5|108
1638910200000|2021-12-07 20:50:00|641.8|640.5|642.3|640.8|642.3|641|641|639.8|235
1638910500000|2021-12-07 20:55:00|642.5|641|641.5|640|643|641.8|641.3|639.8|75
1638910800000|2021-12-07 21:00:00|642|640.3|642.8|641.3|642.8|641.5|641.8|640.3|90
1638911100000|2021-12-07 21:05:00|643|641.5|642.8|641.3|643.5|642|642.5|641.3|114
1638911400000|2021-12-07 21:10:00|643|641.5|643.5|642.3|643.8|642.5|643|641.5|186
1638911700000|2021-12-07 21:15:00|643.3|642|644.3|642.8|644.3|642.8|643.3|642|47
1638912000000|2021-12-07 21:20:00|644|643|645|643.5|645|643.5|644|642.8|58
1638912300000|2021-12-07 21:25:00|644.8|643.3|643.8|641.8|645|643.3|643.8|641.8|61
1638912600000|2021-12-07 21:30:00|643.5|642|643.3|641.8|643.8|642.3|643.3|641.8|29
1638912900000|2021-12-07 21:35:00|643|641.3|643.5|642|643.8|642|643|641.3|196
1638913200000|2021-12-07 21:40:00|643.3|641.8|643|641.5|643.5|642.3|643|641.5|3
1638913500000|2021-12-07 21:45:00|643.3|641.8|644.3|642.5|644.5|643|643.3|641.5|21
1638913800000|2021-12-07 21:50:00|644|642.8|643.8|642|644|642.8|643.3|641.5|4
1638914100000|2021-12-07 21:55:00|644|642.3|644.3|641.8|644.3|642.3|644|641.5|29
1638914400000|2021-12-07 22:00:00|644.5|641.3|644.8|643.3|645.3|643.3|644.3|641.3|7
1638914700000|2021-12-07 22:05:00|644.3|642.3|644.3|642|644.3|642.3|644|642|1
1638915300000|2021-12-07 22:15:00|645||645||645||645||0
1638915600000|2021-12-07 22:20:00||642.5||642||642.5||642|6
1638915900000|2021-12-07 22:25:00|645.3|642.3|645.3|642.8|645.3|642.8|645|642.3|0
1638916200000|2021-12-07 22:30:00||642.5||642.5||642.5||642.5|0
1638916500000|2021-12-07 22:35:00|645.8|642.8|646.3|643|646.3|643|645.8|642.8|0
1638916800000|2021-12-07 22:40:00|646.8|645.3|646.8|645.3|646.8|645.3|646.8|645.3|11
1638917100000|2021-12-07 22:45:00|646.5||647||647||646.5||10
1638917400000|2021-12-07 22:50:00|646.8|643|646.3|643|646.8|643|646.3|643|2
1638917700000|2021-12-07 22:55:00|646|643.3|646|643.3|646|643.3|646|643.3|1
1638928800000|2021-12-08 02:00:00|642.3|640.8|643.3|641.8|643.5|642|642.3|640.8|15
1638929100000|2021-12-08 02:05:00|643|642|644|642.5|644.3|642.8|643|641.8|11
1638929400000|2021-12-08 02:10:00|644.3|642.8|645.3|643.8|645.3|643.8|644|642.5|6
1638929700000|2021-12-08 02:15:00|645|643.5|645.8|644.3|646|644.5|645|643.5|7
1638930000000|2021-12-08 02:20:00|645.5|644|645|643.5|645.5|644|644.8|643.5|12
1638930300000|2021-12-08 02:25:00|644.8|643.3|644.8|643.3|645|643.5|644.8|643.3|1
1638930600000|2021-12-08 02:30:00|645|643.5|645.8|644.3|646|644.5|644.5|643|11
1638930900000|2021-12-08 02:35:00|646|644.5|646.3|645|646.5|645|645.8|644.3|24
1638931200000|2021-12-08 02:40:00|646.5|644.8|646|644.5|646.5|645|645.5|644|202
1638931500000|2021-12-08 02:45:00|645.8|644.8|645.8|644.3|646.8|645.3|645.8|644.3|6
1638931800000|2021-12-08 02:50:00|646|644.5|645.3|643.8|646.3|644.8|645|643.5|40
1638932100000|2021-12-08 02:55:00|645.5|644|645|643.5|645.5|644|644.5|643|30
1638932400000|2021-12-08 03:00:00|644.8|643.8|644.5|643.3|645.5|644|644.5|643.3|26
1638932700000|2021-12-08 03:05:00|644.3|643|644.8|643.5|645|643.8|644.3|642.8|5
1638933000000|2021-12-08 03:10:00|645|643.3|644|642.5|645|643.5|643.8|642.5|1
1638933300000|2021-12-08 03:15:00|643.8|642.3|644.5|643|644.5|643.3|643.8|642.3|23
1638933600000|2021-12-08 03:20:00|644.8|643.3|644.5|643.3|645|643.5|644.3|642.8|4
1638933900000|2021-12-08 03:25:00|644.3|643|644.5|643.3|644.5|643.3|644|642.5|3
1638934200000|2021-12-08 03:30:00|644.8|643|644.8|643.5|645|643.5|644.5|643|2
1638934500000|2021-12-08 03:35:00|645|643.3|644.3|643|645|643.5|644.3|643|1
1638934800000|2021-12-08 03:40:00|644.5|642.8|644|642.5|644.5|643|643.8|642.5|6
1638935100000|2021-12-08 03:45:00|644.3|642.8|644|642.5|644.3|642.8|644|642.5|1
1638935400000|2021-12-08 03:50:00|644.3|643|644.5|643|644.5|643|644.3|643|9
1638935700000|2021-12-08 03:55:00|644.3|642.8|644|642.8|644.3|642.8|644|642.8|1
1638936000000|2021-12-08 04:00:00|644.5|643|644.5|643|645|643.5|644.5|643|4
1638936300000|2021-12-08 04:05:00|644.3|643.3|645.8|644.5|646|644.5|644.3|643.3|184
1638936600000|2021-12-08 04:10:00|646|644.8|646|644.8|646.3|644.8|646|644.5|56
1638936900000|2021-12-08 04:15:00|646.3|645|646|644.5|646.3|645|645.8|644.5|2
1638937200000|2021-12-08 04:20:00|645.8|644.8|646|644.5|646|644.8|645.8|644.5|1
1638937500000|2021-12-08 04:25:00|646.3|644.8|646.3|645|646.3|645|646|644.5|162
1638937800000|2021-12-08 04:30:00|646.5|645.3|647|645.5|647.3|646|646.5|645.3|277
1638938100000|2021-12-08 04:35:00|646.8|645.3|646.5|645.3|647|645.3|646.5|645.3|3
1638938400000|2021-12-08 04:40:00|646.8|645|646.8|645.3|646.8|645.3|646.5|645|14
1638938700000|2021-12-08 04:45:00|646.5|645.5|646.8|645.5|647|645.5|646.5|645.5|3
1638939000000|2021-12-08 04:50:00|646.5|645.3|645.8|644.3|646.5|645.3|645.8|644.3|25
1638939300000|2021-12-08 04:55:00|645.5|644.5|646|644.5|646|644.8|645.3|644|11
1638939600000|2021-12-08 05:00:00|646.3|644.8|646.5|645.3|646.8|645.5|646.3|644.8|185
1638939900000|2021-12-08 05:05:00|646.3|645|646.3|644.8|646.3|645|646.3|644.8|19
1638940200000|2021-12-08 05:10:00|646|645|646.3|644.8|646.3|645|646|644.8|10
1638940500000|2021-12-08 05:15:00|646||646||646||646||17
1638940800000|2021-12-08 05:20:00|645.8|644.5|645.8|644.5|646|644.8|645.8|644.5|6
1638941100000|2021-12-08 05:25:00|646|644.8|646.5|645|646.5|645|646|644.8|25
1638941400000|2021-12-08 05:30:00|646.3|644.8|645.5|644|646.5|645|645|643.8|26
1638941700000|2021-12-08 05:35:00|645.3|644.3|646.5|645|646.5|645.3|645.3|644.3|2
1638942000000|2021-12-08 05:40:00|646.3|645.3|645.8|644.5|646.5|645.3|645.5|644|2
1638942300000|2021-12-08 05:45:00|646|644.3|645.5|644|646|644.5|645.3|644|17
1638942600000|2021-12-08 05:50:00|645.3|644.3|646.3|645|646.5|645.3|645.3|644|13
1638942900000|2021-12-08 05:55:00|646.5|645.3|646.8|645.5|647|645.5|646.5|645.3|3
1638943200000|2021-12-08 06:00:00|646.5|645.3|646.5|645|647|645.8|646.5|645|3
1638943500000|2021-12-08 06:05:00|646.3|644.8|646.8|645.3|646.8|645.3|646|644.5|12
1638943800000|2021-12-08 06:10:00|646.5|645.5|646.3|645|647.3|645.8|646|644.8|11
1638944100000|2021-12-08 06:15:00|646.5|645.3|646.3|645|646.8|645.3|645.8|644.5|31
1638944400000|2021-12-08 06:20:00|646.5|645.3|645.3|643.8|646.5|645.3|645.3|643.8|9
1638944700000|2021-12-08 06:25:00|645.5|644|645.3|643.8|645.5|644.3|645.3|643.8|9
1638945000000|2021-12-08 06:30:00|645|644|644.8|643.5|645.3|644|644.5|643.3|0
1638945300000|2021-12-08 06:35:00|644.5|643.3|644.5|643|644.8|643.3|643.8|642.5|21
1638945600000|2021-12-08 06:40:00|644.3|643.3|644.3|643|644.8|643.5|644.3|642.8|417
1638945900000|2021-12-08 06:45:00|644|642.8|644.3|642.8|644.5|643|643.8|642.5|319
1638946200000|2021-12-08 06:50:00|644|642.5|644.5|643|644.8|643.5|644|642.5|66
1638946500000|2021-12-08 06:55:00|644.8|643.3|643.8|642.5|644.8|643.3|643.8|642.3|11
1638946800000|2021-12-08 07:00:00|644|642.8|642.8|641.5|644.3|643|642.8|641.5|41
1638947100000|2021-12-08 07:05:00|642.5|641.3|642.3|641|643|641.8|642.3|641|50
1638947400000|2021-12-08 07:10:00|642.5|641.3|643|641.8|643|641.8|642|640.8|42
1638947700000|2021-12-08 07:15:00|643.3|642|642.5|641.3|644|642.8|642.5|641|143
1638948000000|2021-12-08 07:20:00|642.3|641|641.3|639.8|642.3|641.3|640.8|639.5|103
1638948300000|2021-12-08 07:25:00|641|640|641.8|640.3|641.8|640.5|640.5|639.3|68
1638948600000|2021-12-08 07:30:00|641.5|640|641.5|640.3|641.5|640.3|641|639.5|575
1638948900000|2021-12-08 07:35:00|641.8|640.5|642|640.5|642.3|641|641.3|640|79
1638949200000|2021-12-08 07:40:00|641.8|640.8|641.8|640.5|642|640.8|641.5|640|80
1638949500000|2021-12-08 07:45:00|642|640.3|643.3|641.8|643.3|642|642|640.3|70
1638949800000|2021-12-08 07:50:00|643|642|644|642.8|644|642.8|642.8|641.3|21
1638950100000|2021-12-08 07:55:00|643.8|642.5|643.5|642|644.3|643|643|641.5|404
1638950400000|2021-12-08 08:00:00|643.3|641.8|643|641.5|643.5|642.3|642.5|641|125
1638950700000|2021-12-08 08:05:00|643.3|641.8|642.8|641.3|643.8|642.5|642.8|641.3|759
1638951000000|2021-12-08 08:10:00|642.5|641|642.3|640.8|643.3|642|642|640.5|249
1638951300000|2021-12-08 08:15:00|642|640.5|642.5|641.3|642.8|641.5|641.8|640.3|304
1638951600000|2021-12-08 08:20:00|642.8|641|643.3|641.8|643.5|642.3|642.5|641|121
1638951900000|2021-12-08 08:25:00|643|642|643.3|642|644.3|643|643|641.5|453
1638952200000|2021-12-08 08:30:00|643.5|642.3|646|644.8|646.3|644.8|643|641.8|1047
1638952500000|2021-12-08 08:35:00|645.8|644.5|644.5|643.3|646.3|645|644.5|643.3|502
1638952800000|2021-12-08 08:40:00|644.8|643|646|644.8|646.5|645.3|644.3|643|326
1638953100000|2021-12-08 08:45:00|645.8|644.5|646.3|645|646.5|645|645.3|644|303
1638953400000|2021-12-08 08:50:00|646|644.8|645.8|644.3|646.3|645|645|643.8|496
1638953700000|2021-12-08 08:55:00|645.5|644.5|645.8|644.5|646.5|645|645.3|644|61
1638954000000|2021-12-08 09:00:00|646.3|645|645.3|644|646.3|645|645|643.8|261
1638954300000|2021-12-08 09:05:00|645|643.8|644.5|643|645.5|644.3|644|642.8|320
1638954600000|2021-12-08 09:10:00|644.3|643.3|645|643.8|645.3|644|644|642.5|443
1638954900000|2021-12-08 09:15:00|645.3|644|645.8|644.5|646.3|645|645.3|644|151
1638955200000|2021-12-08 09:20:00|645.5|644.3|645.5|644.3|645.8|644.5|645.3|643.8|88
1638955500000|2021-12-08 09:25:00|645.8|644.5|644.8|643.5|645.8|644.5|644.8|643.5|121
1638955800000|2021-12-08 09:30:00|644.5|643.3|644.3|643|644.8|643.3|643.8|642.3|191
1638956100000|2021-12-08 09:35:00|644|642.8|645|643.8|645.3|644|644|642.8|213
1638956400000|2021-12-08 09:40:00|645.3|644|647.8|646.5|648|646.8|645|643.8|430
1638956700000|2021-12-08 09:45:00|647.5|646.3|649.3|648|649.8|648.3|647.5|646.3|2459
1638957000000|2021-12-08 09:50:00|649|647.8|648.3|647|650.3|649|648|646.8|891
1638957300000|2021-12-08 09:55:00|648.5|647.3|649.8|648.5|650|648.8|648.5|647|491
1638957600000|2021-12-08 10:00:00|649.5|648.3|651.5|650.3|651.5|650.3|649|647.8|672
1638957900000|2021-12-08 10:05:00|651.3|650|651.3|650|652|650.5|650.8|649.5|305
1638958200000|2021-12-08 10:10:00|651.5|650.3|651.3|650|651.8|650.5|650.8|649.5|224
1638958500000|2021-12-08 10:15:00|651.5|649.8|650.5|649.3|651.8|650.5|650.5|649.3|584
1638958800000|2021-12-08 10:20:00|650.8|649|650.5|649.3|651.3|650|650.3|649|242
1638959100000|2021-12-08 10:25:00|650.8|649.5|650.5|649.3|651|649.8|649.8|648.3|230
1638959400000|2021-12-08 10:30:00|650.8|649.5|648.3|647|650.8|649.5|648.3|646.8|675
1638959700000|2021-12-08 10:35:00|648|646.8|647.8|646.3|648.8|647.5|646.8|645.5|1763
1638960000000|2021-12-08 10:40:00|647.5|646.5|645|643.5|647.5|646.5|644.3|643|301
1638960300000|2021-12-08 10:45:00|644.8|643.3|644.5|643|645.3|644|644|642.5|660
1638960600000|2021-12-08 10:50:00|644.3|642.8|644.3|643|644.5|643.3|643.5|642.3|455
1638960900000|2021-12-08 10:55:00|644|642.8|642|640.8|644.5|643|642|640.8|593
1638961200000|2021-12-08 11:00:00|641.3|640.5|639.8|638.5|641.8|640.5|639|637.5|847
1638961500000|2021-12-08 11:05:00|639.5|638.3|640|638.5|641.3|639.8|639.5|638|381
1638961800000|2021-12-08 11:10:00|640.3|638.8|641|639.5|641.3|640|639.8|638.5|255
1638962100000|2021-12-08 11:15:00|640.8|639.8|640.3|638.8|641.3|640|639.5|638.3|834
1638962400000|2021-12-08 11:20:00|640|639|640|638.8|641.3|640|640|638.8|981
1638962700000|2021-12-08 11:25:00|640.3|638.5|639.5|638.3|640.5|639|639.3|638|339
1638963000000|2021-12-08 11:30:00|639.8|638|640.5|639.3|641.5|640|639.8|638|526
1638963300000|2021-12-08 11:35:00|640.3|639|640.5|639.3|640.8|639.5|640|638.8|133
1638963600000|2021-12-08 11:40:00|640.3|639|641.3|640|641.5|640.3|640|638.5|192
1638963900000|2021-12-08 11:45:00|641|639.8|648.5|647|650|648.8|640.8|639.3|1517
1638964200000|2021-12-08 11:50:00|648.3|646.8|651.3|650|651.5|650.3|647.5|646.3|947
1638964500000|2021-12-08 11:55:00|651.5|650.3|654|652.8|654.5|653.3|651|649.8|1154
1638964800000|2021-12-08 12:00:00|654.3|652.5|654|652.5|654.8|653.5|652|650.8|1050
1638965100000|2021-12-08 12:05:00|653.8|652.8|652|650.8|654.3|653|651.8|650.3|504
1638965400000|2021-12-08 12:10:00|652.3|651|650.8|649.5|653|651.8|650.8|649.5|1218
1638965700000|2021-12-08 12:15:00|651|649.8|650.5|649.3|651.8|650.5|650|648.8|1028
1638966000000|2021-12-08 12:20:00|650.3|648.8|649.5|648.3|650.5|649.3|648.5|647.3|298
1638966300000|2021-12-08 12:25:00|649.3|648|650|648.5|650.3|649|648.5|647|276
1638966600000|2021-12-08 12:30:00|649.8|648.8|650.3|649|650.3|649|649|647.8|138
1638966900000|2021-12-08 12:35:00|650|648.8|650.3|649|650.8|649.5|649.5|648.3|328
1638967200000|2021-12-08 12:40:00|650.5|648.8|650.3|648.8|650.5|649|649.3|648|83
1638967500000|2021-12-08 12:45:00|650|649|650|648.5|650.3|649|648.8|647.5|160
1638967800000|2021-12-08 12:50:00|649.8|648.8|650|648.8|650.5|649.3|649.3|648|142
1638968100000|2021-12-08 12:55:00|650.3|648.5|651|649.5|651.5|650.3|649|647.8|247
1638968400000|2021-12-08 13:00:00|650.8|649.8|650.8|649.5|651.3|650|649.5|648|929
1638968700000|2021-12-08 13:05:00|651|649.3|651|649.5|651.5|650.3|650.5|649.3|378
1638969000000|2021-12-08 13:10:00|651.3|649.8|651.3|650|651.5|650.3|649.8|648.3|151
1638969300000|2021-12-08 13:15:00|651|649.8|650.8|649.5|651.5|650|650.3|649|158
1638969600000|2021-12-08 13:20:00|650.5|649.3|649.3|648|651|649.8|649.3|648|97
1638969900000|2021-12-08 13:25:00|649.5|648.3|649|647.8|650|648.8|648.8|647.5|181
1638970200000|2021-12-08 13:30:00|648.8|647.5|650|648.8|650|648.8|648.5|647.3|368
1638970500000|2021-12-08 13:35:00|649.8|648.5|649.8|648.5|650.5|649.3|649.3|648|224
1638970800000|2021-12-08 13:40:00|649.5|648.3|651|649.5|651|649.8|649.5|648.3|303
1638971100000|2021-12-08 13:45:00|650.8|649.8|650.3|649|651.3|649.8|650.3|649|116
1638971400000|2021-12-08 13:50:00|650.5|649.3|650|648.8|651|649.8|649.5|648.3|484
1638971700000|2021-12-08 13:55:00|649.8|648.5|651.3|650|651.3|650|649.8|648.5|403
1638972000000|2021-12-08 14:00:00|651.5|650.3|646.5|645.3|651.5|650.3|646|644.8|805
1638972300000|2021-12-08 14:05:00|646.3|645|646.8|645.5|647.8|646.5|645.8|644.3|867
1638972600000|2021-12-08 14:10:00|647|645.3|647.5|646.3|648.3|647|646.5|645.3|232
1638972900000|2021-12-08 14:15:00|647.8|646.5|647|645.5|648.5|647.3|646.8|645.5|1014
1638973200000|2021-12-08 14:20:00|646.8|645.8|645.3|643.8|647|645.8|645|643.8|402
1638973500000|2021-12-08 14:25:00|645|644|646|644.8|646.8|645.5|645|643.8|615
1638973800000|2021-12-08 14:30:00|645.8|644.5|646|644.8|648|646.8|645.8|644.3|773
1638974100000|2021-12-08 14:35:00|645.8|644.5|646.3|645|646.8|645.5|645.8|644.3|318
1638974400000|2021-12-08 14:40:00|646.5|644.8|647.5|646|648.5|647.3|645.8|644.5|515
1638974700000|2021-12-08 14:45:00|647.3|646.3|647|645.8|648.3|647|645.8|644.5|805
1638975000000|2021-12-08 14:50:00|647.3|646|648.5|647|649|647.8|647|645.8|434
1638975300000|2021-12-08 14:55:00|648.3|646.8|648|646.8|648.5|647.3|647|645.5|236
1638975600000|2021-12-08 15:00:00|648.3|646.5|648.5|647.3|649.3|647.8|647.8|646.5|257
1638975900000|2021-12-08 15:05:00|648.8|647|647.8|646.5|649|647.8|647.8|646.3|443
1638976200000|2021-12-08 15:10:00|648|646.8|647.3|646|648.5|647|646.8|645.5|281
1638976500000|2021-12-08 15:15:00|647.5|646.3|648.5|647.3|649.3|648|647.3|645.8|455
1638976800000|2021-12-08 15:20:00|648.8|647.5|649|647.5|649.8|648.5|648|646.8|606
1638977100000|2021-12-08 15:25:00|648.8|647.8|648.3|646|649.5|648.3|647.5|646|489
1638977400000|2021-12-08 15:30:00|647.5|645.5|646.8|645.5|647.5|646.3|645.3|643.8|1576
1638977700000|2021-12-08 15:35:00|646|645.3|646|644.8|647.5|646.3|645.5|644.3|1173
1638978000000|2021-12-08 15:40:00|646.3|645|648.3|647|649.3|648|646|644.8|803
1638978300000|2021-12-08 15:45:00|648.5|647.3|645.8|644.5|648.5|647.3|645.5|644.3|466
1638978600000|2021-12-08 15:50:00|646|644.8|646.5|645.3|647|645.8|645.3|644|334
1638978900000|2021-12-08 15:55:00|646.3|645|648|646.8|648.5|647.3|646.3|644.8|249
1638979200000|2021-12-08 16:00:00|648.3|647|646.3|644.8|648.8|647.5|646|644.8|1173
1638979500000|2021-12-08 16:05:00|646|645|645.5|644|646.8|645.5|644.8|643.5|1067
1638979800000|2021-12-08 16:10:00|645.3|644.3|648.5|647.3|648.8|647.5|645.3|644.3|558
1638980100000|2021-12-08 16:15:00|648.8|647.5|648|646.8|649.5|648|648|646.8|1505
1638980400000|2021-12-08 16:20:00|648.3|647|651|649.8|651.3|650|648.3|647|1599
1638980700000|2021-12-08 16:25:00|651.3|649.5|651.5|650.3|651.8|650.5|650.5|649.3|5438
1638981000000|2021-12-08 16:30:00|651.3|650|651.5|650.3|652.5|651.3|651|649.8|2676
1638981300000|2021-12-08 16:35:00|651.3|650|651.8|650.3|652|650.8|651|649.8|310
1638981600000|2021-12-08 16:40:00|651.5|650.5|651.5|650.3|652.5|651.3|651.3|650|172
1638981900000|2021-12-08 16:45:00|651.8|650.5|653.5|652.3|653.5|652.3|651.5|650|359
1638982200000|2021-12-08 16:50:00|653.3|652|654.5|653.3|654.5|653.3|653.3|652|610
1638982500000|2021-12-08 16:55:00|654.3|653|653.5|652.3|654.3|653|653|651.8|220
1638982800000|2021-12-08 17:00:00|653.3|652|654.3|652.8|654.3|653|653.3|651.8|651
1638983100000|2021-12-08 17:05:00|654|653|655|653.5|655.5|654.3|654|652.8|495
1638983400000|2021-12-08 17:10:00|654.8|653.8|654.5|653.3|655.8|654.3|654.3|653|556
1638983700000|2021-12-08 17:15:00|654.3|653|654.5|653.3|655.3|654|654.3|653|316
1638984000000|2021-12-08 17:20:00|654.8|653.5|654.3|652.8|654.8|653.5|653.5|652.3|266
1638984300000|2021-12-08 17:25:00|654|653|652.8|651.5|654.3|653|652.8|651.5|519
1638984600000|2021-12-08 17:30:00|653|651.8|654|652.5|654.3|653|653|651.8|107
1638984900000|2021-12-08 17:35:00|653.8|652.8|653.3|652|654.3|653|653.3|652|50
1638985200000|2021-12-08 17:40:00|653.5|652.3|654.3|652.8|654.3|653|653|651.8|952
1638985500000|2021-12-08 17:45:00|654|652.5|652.5|651.3|654|652.8|652.3|651|227
1638985800000|2021-12-08 17:50:00|652.8|651|653.3|652|653.5|652.3|652.5|651|111
1638986100000|2021-12-08 17:55:00|653|651.8|652.8|651.5|653.5|652|652.5|651.3|208
1638986400000|2021-12-08 18:00:00|653|651.8|654.3|653|654.5|653|652.8|651.5|67
1638986700000|2021-12-08 18:05:00|654.5|652.8|654|652.8|654.8|653.5|654|652.8|110
1638987000000|2021-12-08 18:10:00|654.3|653|652|650.8|654.3|653|651.8|650.5|380
1638987300000|2021-12-08 18:15:00|651.8|650.5|651|649.8|652.5|651.3|651|649.5|102
1638987600000|2021-12-08 18:20:00|651.3|650|651|649.8|651.5|650.3|650.8|649.5|40
1638987900000|2021-12-08 18:25:00|651.3|650|652.8|651.3|652.8|651.3|651.3|650|68
1638988200000|2021-12-08 18:30:00|652.5|651.5|652.5|651.3|652.8|651.5|652|650.8|60
1638988500000|2021-12-08 18:35:00|652.8|651.5|652.5|651|652.8|651.5|652|650.8|46
1638988800000|2021-12-08 18:40:00|652.8|651.3|654.3|653|654.5|653|652.8|651.3|207
1638989100000|2021-12-08 18:45:00|654.5|653.3|654|652.8|655.3|653.8|654|652.5|121
1638989400000|2021-12-08 18:50:00|654.3|652.5|654|652.8|654.3|653|653.5|652.3|127
1638989700000|2021-12-08 18:55:00|654.3|653|654.8|653.5|654.8|653.5|654.3|653|60
1638990000000|2021-12-08 19:00:00|655|653.8|654|652.5|655|653.8|653.5|652.3|121
1638990300000|2021-12-08 19:05:00|653.8|652.3|653.8|652.5|654|652.8|653.5|652.3|35
1638990600000|2021-12-08 19:10:00|654|652.8|654|652.5|654.3|653|653.5|652.3|43
1638990900000|2021-12-08 19:15:00|653.8|652.8|653.8|652.5|654.5|653.3|653.5|652.3|197
1638991200000|2021-12-08 19:20:00|654|652.3|653.8|652.5|654.5|653.3|652.8|651.5|278
1638991500000|2021-12-08 19:25:00|654|652.8|653.3|651.8|654|652.8|651.8|650.5|726
1638991800000|2021-12-08 19:30:00|653|652|654.3|653|654.5|653.3|653|652|200
1638992100000|2021-12-08 19:35:00|654|652.8|653.3|652|654|653|653.3|652|118
1638992400000|2021-12-08 19:40:00|653|651.8|652.8|651.5|653.5|652.3|652.5|651.3|82
1638992700000|2021-12-08 19:45:00|652.5|651.3|653.3|651.8|653.3|651.8|652.5|651.3|255
1638993000000|2021-12-08 19:50:00|653|652|653.5|652|653.8|652.5|653|651.8|48
1638993300000|2021-12-08 19:55:00|653.8|652.3|654|652.5|654|652.5|653.5|652.3|20
1638993600000|2021-12-08 20:00:00|653.8|652.8|653.8|652.5|654|652.8|653.5|652.3|18
1638993900000|2021-12-08 20:05:00|653.5|652.3|654|652.8|654|652.8|653.5|652.3|64
1638994200000|2021-12-08 20:10:00|653.8|652.5|654.5|653|654.5|653|653.8|652.5|21
1638994500000|2021-12-08 20:15:00|654.8|653.3|654.3|653|654.8|653.3|654.3|653|7
1638994800000|2021-12-08 20:20:00|654.5|653.3|654.5|653|654.8|653.3|654.3|652.8|31
1638995100000|2021-12-08 20:25:00|654.8|653.3|654.5|653.3|655.3|653.8|654.5|653|122
1638995400000|2021-12-08 20:30:00|654.8|653|654.5|653.3|654.8|653.5|654.5|653|21
1638995700000|2021-12-08 20:35:00|654.3|653|654.3|653|654.3|653.3|654.3|653|16
1638996000000|2021-12-08 20:40:00|654|652.8|654.3|653|654.3|653|654|652.8|31
1638996300000|2021-12-08 20:45:00|654|652.8|654.3|653|654.3|653|654|652.8|12
1638996600000|2021-12-08 20:50:00|654.5|653.3|654.8|653.5|654.8|653.5|654.3|653|27
1638996900000|2021-12-08 20:55:00|654.5|653.3|654.5|653.3|654.8|653.5|654.3|653|38
1638997200000|2021-12-08 21:00:00|654.8|653.5|654.5|653.3|654.8|653.5|654.5|653.3|12
1638997500000|2021-12-08 21:05:00|654.3|653|654.5|653|654.5|653.3|654.3|653|2
1638997800000|2021-12-08 21:10:00|654.8|653.3|654.8|653.3|654.8|653.5|654.8|653|4
1638998100000|2021-12-08 21:15:00|655|653.5|655.3|654|655.5|654|655|653.3|7
1638998400000|2021-12-08 21:20:00|655.5|654.3|655|653.8|655.5|654.3|655|653.8|25
1638998700000|2021-12-08 21:25:00||653.5||653.8||653.8||653.5|3
1638999000000|2021-12-08 21:30:00|654.8|653.5|654.8|653.5|654.8|653.8|654.8|653.5|1
1638999300000|2021-12-08 21:35:00||653.3||653.5||653.5||653.3|3
1638999600000|2021-12-08 21:40:00|655|653.8|654.5|653.3|655|653.8|654.5|653.3|11
1638999900000|2021-12-08 21:45:00|654.8|653.5|655.5|654|655.5|654.3|654.3|653|46
1639000200000|2021-12-08 21:50:00|655.3|653.8|654.8|653.3|655.3|654|654.5|653|19
1639000500000|2021-12-08 21:55:00|654.5|653|655|653.5|655.3|653.8|654.5|653|24
1639000800000|2021-12-08 22:00:00|654.8|653|654.8|652.3|655|653|654.8|652.3|9
1639001100000|2021-12-08 22:05:00|654.5|651.8|654.5|651.8|654.5|651.8|654.5|651.8|0
1639002000000|2021-12-08 22:20:00||651.5||651.8||651.8||651.5|3
1639002300000|2021-12-08 22:25:00||652||652||652||652|0
1639003200000|2021-12-08 22:40:00||651.5||652||652||651.5|0
1639015200000|2021-12-09 02:00:00|653.3|651.8|652.8|651.5|653.3|651.8|652.5|651.3|7
1639015500000|2021-12-09 02:05:00|653|651.8|653|651.8|653|651.8|652.5|651.3|10
1639015800000|2021-12-09 02:10:00||651.5||651.5||651.8||651.5|0
1639016100000|2021-12-09 02:15:00|652.8|651.8|653.3|651.8|653.3|651.8|652.8|651.8|5
1639016400000|2021-12-09 02:20:00|653|652|653.8|652.3|653.8|652.3|653|652|1
1639016700000|2021-12-09 02:25:00|653.5|652.5|653.8|652.5|654|652.5|653.5|652.3|5
1639017000000|2021-12-09 02:30:00|653.5|652.3|654|652.8|654.3|652.8|653.5|652|16
1639017300000|2021-12-09 02:35:00|654.3||654||654.3||654||0
1639017600000|2021-12-09 02:40:00|654.3|653|654.5|653.3|654.8|653.5|654|652.8|25
1639017900000|2021-12-09 02:45:00|654.8|653.5|656.8|655.3|656.8|655.5|654.5|653.3|176
1639018200000|2021-12-09 02:50:00|657|655.5|656.8|655.5|657.5|656|656.8|655.3|170
1639018500000|2021-12-09 02:55:00|656.5|655.3|656.5|655.3|657|655.8|656.3|655|37
1639018800000|2021-12-09 03:00:00|656.8|655.5|655.5|654.3|657|655.5|655.3|653.8|132
1639019100000|2021-12-09 03:05:00|655.8|654.5|655.8|654.5|656|654.8|655.5|654.3|53
1639019400000|2021-12-09 03:10:00|656|654.8|656.8|655.3|656.8|655.3|655.5|654|17
1639019700000|2021-12-09 03:15:00|656.5|655|656.5|655|656.8|655.5|656.3|654.8|16
1639020000000|2021-12-09 03:20:00|656.3|654.8|655.8|654.5|656.5|655|655.8|654.3|106
1639020300000|2021-12-09 03:25:00|655.5|654.3|656|654.5|656.5|655|655.5|654.3|20
1639020600000|2021-12-09 03:30:00|655.8|654.3|655|653.8|655.8|654.3|655|653.8|3
1639020900000|2021-12-09 03:35:00|655.3|653.5|655.3|654|655.5|654.3|655|653.5|5
1639021200000|2021-12-09 03:40:00|655|653.8|655|653.5|655|653.8|655|653.5|2
1639021500000|2021-12-09 03:45:00|655.3|653.8|655.3|654|655.3|654|655|653.5|17
1639021800000|2021-12-09 03:50:00|655|653.8|654.5|653.3|655|654|654.5|653.3|25
1639022100000|2021-12-09 03:55:00|654.8|653.5|654|652.8|654.8|653.5|654|652.5|83
1639022400000|2021-12-09 04:00:00|654.3|653|653.8|652.3|654.3|653|653.8|652.3|9
1639022700000|2021-12-09 04:05:00|653.5|652.5|654.3|652.8|654.3|653|653.5|652|10
1639023000000|2021-12-09 04:10:00|654.5|653|654.5|653|654.8|653.3|654.3|652.8|28
1639023300000|2021-12-09 04:15:00|654.3|653.3|654.3|653|654.8|653.3|654.3|652.8|22
1639023600000|2021-12-09 04:20:00|654|652.8|654|652.5|654.3|653|653.8|652.5|0
1639023900000|2021-12-09 04:25:00|653.8|652.8|654|652.8|654|652.8|653.8|652.5|1
1639024200000|2021-12-09 04:30:00|653.8|652.5|653.8|652.5|653.8|652.8|653.8|652.5|21
1639024500000|2021-12-09 04:35:00|654|652.3|654|652.8|654|652.8|654|652.3|28
1639024800000|2021-12-09 04:40:00|654.3|653|653.5|652.3|654.3|653|653.5|652|59
1639025100000|2021-12-09 04:45:00|653.8|652.5|654.5|653|654.5|653|653.5|652.5|41
1639025400000|2021-12-09 04:50:00|654.8|653.3|654.8|653.5|655|653.5|654.5|653|12
1639025700000|2021-12-09 04:55:00|655|653.8|655.8|654.3|655.8|654.3|654.8|653.8|75
1639026000000|2021-12-09 05:00:00|655.5|654.5|655.8|654.5|655.8|654.5|655.5|654.3|17
1639026300000|2021-12-09 05:05:00|655.5|654.3|655.5|654.3|655.8|654.5|655.5|654.3|2
1639026600000|2021-12-09 05:10:00|655.8|654.5|655.8|654.5|655.8|654.5|655.8|654.3|3
1639026900000|2021-12-09 05:15:00|655.5|654.3|655.8|654.3|655.8|654.5|655.5|654.3|10
1639027200000|2021-12-09 05:20:00|655.5|654.5|655.8|654.5|655.8|654.5|655.5|654.3|101
1639027500000|2021-12-09 05:25:00|656|654.8|656|654.8|656.3|654.8|655.8|654.8|3
1639027800000|2021-12-09 05:30:00|656.3|655|655.8|654.5|656.3|655|655.3|653.8|14
1639028100000|2021-12-09 05:35:00|655.5|654.3|655.5|654|655.8|654.5|655.3|654|2
1639028400000|2021-12-09 05:40:00|655.3|653.8|656|654.5|656|654.8|655.3|653.8|4
1639028700000|2021-12-09 05:45:00|655.8|654.8|656|654.8|656.3|654.8|655.5|654|33
1639029000000|2021-12-09 05:50:00|655.8|654.5|655.3|653.8|656|654.5|655|653.5|1
1639029300000|2021-12-09 05:55:00|655|654|654.5|653|655.5|654|654.5|653|3
1639029600000|2021-12-09 06:00:00|654.8|653.3|654.5|653.3|655|653.5|654.5|653|0
1639029900000|2021-12-09 06:05:00|654.8|653|655.3|654|655.5|654.3|654.5|653|5
1639030200000|2021-12-09 06:10:00|655|653.8|654.8|653.3|655.5|654.3|654.5|653.3|23
1639030500000|2021-12-09 06:15:00|654.5|653|654.5|653.3|655|653.5|654.5|653|3
1639030800000|2021-12-09 06:20:00|654.3|653|654.8|653.3|655|653.8|654.3|652.8|34
1639031100000|2021-12-09 06:25:00|654.5|653.5|654.5|653|654.8|653.5|654.3|653|2
1639031400000|2021-12-09 06:30:00|654.8|653.3|654.5|653.3|655|653.5|654.3|653|17
1639031700000|2021-12-09 06:35:00|654.8|653.5|655.5|654.3|655.5|654.3|654.8|653.5|65
1639032000000|2021-12-09 06:40:00|655.3|654|655.5|654|655.8|654.5|655.3|654|13
1639032300000|2021-12-09 06:45:00|655.8|654.3|655.5|654|656|654.5|655.5|653.8|19
1639032600000|2021-12-09 06:50:00|655.3|653.8|655|653.5|655.3|654|654.8|653.5|8
1639032900000|2021-12-09 06:55:00|655.3|653.8|654.8|653.5|655.3|654|654.8|653.5|104
1639033200000|2021-12-09 07:00:00|655|653.8|653.8|652.3|655|653.8|653.8|652.3|22
1639033500000|2021-12-09 07:05:00|653.5|652|653.5|652.3|654|652.8|653.5|652|20
1639033800000|2021-12-09 07:10:00|653.3|652|653.3|651.8|653.3|652.3|652.5|651.3|23
1639034100000|2021-12-09 07:15:00|653|651.5|653.8|652.5|654|652.5|653|651.5|25
1639034400000|2021-12-09 07:20:00|654|652.3|653.8|652.3|654|652.5|653.5|652|24
1639034700000|2021-12-09 07:25:00|653.5|652.5|654.3|653|654.3|653|653.5|652|58
1639035000000|2021-12-09 07:30:00|654.5|653.3|655.3|653.8|655.3|654|654.5|653.3|373
1639035300000|2021-12-09 07:35:00|655|654|655|653.8|655.8|654.3|655|653.8|106
1639035600000|2021-12-09 07:40:00|655.3|654|655|653.8|655.3|654|655|653.8|152
1639035900000|2021-12-09 07:45:00|654.8|653.5|654.3|652.8|655|653.5|654.3|652.8|173
1639036200000|2021-12-09 07:50:00|654.5|653|654|652.8|654.5|653.3|654|652.8|87
1639036500000|2021-12-09 07:55:00|653.8|652.5|653|651.8|653.8|652.8|653|651.5|362
1639036800000|2021-12-09 08:00:00|653.3|651.5|652|650.8|653.3|652|651.8|650.5|107
1639037100000|2021-12-09 08:05:00|652.5|650.5|652|650.8|652.8|651.5|652|650.5|336
1639037400000|2021-12-09 08:10:00|651.8|650.5|650.8|649.5|652|650.8|650.8|649.5|1067
1639037700000|2021-12-09 08:15:00|651|649.8|652.3|651|653|651.5|651|649.8|465
1639038000000|2021-12-09 08:20:00|652.8|651.3|651.8|650.5|652.8|651.5|651.5|650.3|760
1639038300000|2021-12-09 08:25:00|652|650.8|651.8|650.3|652.3|650.8|650.8|649.5|997
1639038600000|2021-12-09 08:30:00|651.5|650.5|651.5|650.3|652|650.8|650.5|649.3|1518
1639038900000|2021-12-09 08:35:00|651.8|650.5|652.5|651.3|653|651.8|651.8|650.5|651
1639039200000|2021-12-09 08:40:00|652.3|651|649.8|648.5|652.5|651|649.5|648|909
1639039500000|2021-12-09 08:45:00|650|648.8|650.5|649.3|651.5|650.3|649.8|648.5|1365
1639039800000|2021-12-09 08:50:00|650.8|649.5|649.8|648.5|650.8|649.5|649.3|648|472
1639040100000|2021-12-09 08:55:00|650|648.8|650|648.8|650.5|649.3|649.5|648.3|254
1639040400000|2021-12-09 09:00:00|650.3|649|649.3|648|651|649.5|649.3|648|265
1639040700000|2021-12-09 09:05:00|649.5|648.3|648.8|647.3|649.8|648.5|647.8|646.5|579
1639041000000|2021-12-09 09:10:00|648.5|647.5|648.8|647.3|649.5|648.3|648.3|647|355
1639041300000|2021-12-09 09:15:00|649|647.5|649|647.8|650|648.8|648.5|647.3|335
1639041600000|2021-12-09 09:20:00|648.8|647.5|649.3|648|649.5|648.3|648.8|647.5|340
1639041900000|2021-12-09 09:25:00|649.5|648.3|649.3|648|649.8|648.5|648.8|647.5|348
1639042200000|2021-12-09 09:30:00|649|647.8|651.3|650|651.3|650|648.8|647.5|1203
1639042500000|2021-12-09 09:35:00|651.5|650.3|651|649.5|652|650.8|650.8|649.5|766
1639042800000|2021-12-09 09:40:00|650.8|649.8|651|649.8|651|649.8|650.8|649.5|476
1639043100000|2021-12-09 09:45:00|650.8|649.5|650.5|649.3|651|649.8|650.5|649.3|224
1639043400000|2021-12-09 09:50:00|650.3|649|650|648.5|650.5|649.3|649.8|648.5|373
1639043700000|2021-12-09 09:55:00|649.8|648.8|650.3|649|650.8|649.5|649.3|648|289
1639044000000|2021-12-09 10:00:00|650.5|649.3|649.3|648|650.8|649.3|649.3|648|420
1639044300000|2021-12-09 10:05:00|649.5|647.8|648|646.5|649.5|647.8|647.5|646.3|561
1639044600000|2021-12-09 10:10:00|647.8|646.8|648.8|647.3|649|647.8|647.8|646.5|452
1639044900000|2021-12-09 10:15:00|648.5|647.5|649.3|648|649.5|648.3|648.3|647|280
1639045200000|2021-12-09 10:20:00|649.5|648.3|649.3|648|650|648.5|649|647.8|261
1639045500000|2021-12-09 10:25:00|649|647.8|649.8|648.5|650|648.5|648.8|647.5|77
1639045800000|2021-12-09 10:30:00|650|648.8|651|649.5|651|649.5|649.8|648.5|305
1639046100000|2021-12-09 10:35:00|650.8|649.8|652|650.5|652|650.8|650.8|649.8|732
1639046400000|2021-12-09 10:40:00|651.8|650.8|651.3|650|651.8|650.8|650.8|649.5|418
1639046700000|2021-12-09 10:45:00|651|649.8|650.8|649.5|651.3|650|650.5|649.3|172
1639047000000|2021-12-09 10:50:00|651|649.8|652.3|651|652.3|651|650.8|649.8|635
1639047300000|2021-12-09 10:55:00|652.5|651.3|651|649.5|652.5|651.3|650.8|649.5|269
1639047600000|2021-12-09 11:00:00|650.8|649.8|650.3|649|651.3|650|650.3|649|254
1639047900000|2021-12-09 11:05:00|650|648.8|649.8|648.5|650.8|649.5|649.8|648.5|271
1639048200000|2021-12-09 11:10:00|650|648.8|648.3|647|650|648.8|648|646.8|289
1639048500000|2021-12-09 11:15:00|648.5|646.8|648.5|647.3|649.5|648.3|648|646.8|373
1639048800000|2021-12-09 11:20:00|648.8|647.5|649.3|647.8|649.3|648|648.5|647.3|287
1639049100000|2021-12-09 11:25:00|649|648|649|647.8|649.3|648|648.8|647.3|138
1639049400000|2021-12-09 11:30:00|649.3|648|650|648.8|650.3|649|649|647.8|62
1639049700000|2021-12-09 11:35:00|650.3|649|649.5|648|650.3|649|649|647.8|937
1639050000000|2021-12-09 11:40:00|649.3|647.8|649.5|648.3|649.5|648.3|648.3|647|258
1639050300000|2021-12-09 11:45:00|649.3|648|649.8|648.5|649.8|648.5|648.8|647.5|81
1639050600000|2021-12-09 11:50:00|649.5|648.3|649.5|648|649.8|648.3|648.8|647.5|129
1639050900000|2021-12-09 11:55:00|649.3|648.3|650|648.8|650.3|649|649|647.8|62
1639051200000|2021-12-09 12:00:00|650.3|649|649.8|648.5|650.3|649|649.5|648.3|82
1639051500000|2021-12-09 12:05:00|649.5|648.3|650|648.8|650.3|649|649.5|648|52
1639051800000|2021-12-09 12:10:00|649.8|648.5|650|648.5|650.5|649|649.8|648.5|43
1639052100000|2021-12-09 12:15:00|650.3|648.8|650.8|649.3|650.8|649.3|649.8|648.5|144
1639052400000|2021-12-09 12:20:00|650.5|649.5|649.3|648|651|649.5|649.3|648|199
1639052700000|2021-12-09 12:25:00|649|647.8|649.3|647.8|649.5|648.3|648.8|647.5|255
1639053000000|2021-12-09 12:30:00|649|648|648.3|647|649.3|648|648|646.8|1102
1639053300000|2021-12-09 12:35:00|648|646.8|648|646.8|649|647.8|647.5|646.3|223
1639053600000|2021-12-09 12:40:00|647.8|646.5|647.5|646.3|648.5|647.3|647.3|646|118
1639053900000|2021-12-09 12:45:00|647.3|646|646.8|645.5|647.5|646.3|646.8|645.5|1384
1639054200000|2021-12-09 12:50:00|646.5|645.3|645.8|644.5|646.8|645.5|645.5|644.3|963
1639054500000|2021-12-09 12:55:00|646|644.8|647|645.8|647|645.8|646|644.8|401
1639054800000|2021-12-09 13:00:00|646.8|645.5|646.3|645|647|645.8|645.8|644.5|211
1639055100000|2021-12-09 13:05:00|646|644.8|646|644.8|647|645.8|645.8|644.5|210
1639055400000|2021-12-09 13:10:00|645.8|644.5|646.5|645.3|647|645.8|645.8|644.5|354
1639055700000|2021-12-09 13:15:00|646.8|645.5|647|645.8|647|645.8|646.5|645|676
1639056000000|2021-12-09 13:20:00|646.8|645.5|647.5|646.3|647.8|646.5|646.5|645.3|354
1639056300000|2021-12-09 13:25:00|647.8|646|648|646.5|648.5|647.3|647.3|646|196
1639056600000|2021-12-09 13:30:00|647.8|646.8|646.8|645.5|648|646.8|646.8|645.5|344
1639056900000|2021-12-09 13:35:00|647|645.8|646.8|645.5|647.5|646.3|646.8|645.5|875
1639057200000|2021-12-09 13:40:00|647|645.8|647|645.8|647.3|646|646.8|645.5|469
1639057500000|2021-12-09 13:45:00|647.3|646|647|645.8|648.3|647|646.8|645.5|842
1639057800000|2021-12-09 13:50:00|646.8|645.5|647|645.5|647.5|646|646.8|645.5|234
1639058100000|2021-12-09 13:55:00|646.8|645.8|647.8|646.5|648|646.8|646.8|645.5|282
1639058400000|2021-12-09 14:00:00|648|646.8|648|646.8|649.5|648.3|647.3|646|592
1639058700000|2021-12-09 14:05:00|648.3|647|648.8|647.5|649.3|648|647.3|646|933
1639059000000|2021-12-09 14:10:00|649|647.8|649.3|648|650|648.5|648.3|647|307
1639059300000|2021-12-09 14:15:00|649.5|647.8|650.3|648.8|650.8|649.5|648.8|647.5|1847
1639059600000|2021-12-09 14:20:00|650|648.5|650|648.8|650.5|649.3|648.5|647.3|383
1639059900000|2021-12-09 14:25:00|649.8|648.5|650|648.8|650.8|649.5|649|647.8|285
1639060200000|2021-12-09 14:30:00|649.8|648.5|651|649.8|651.8|650.5|649.8|648.5|371
1639060500000|2021-12-09 14:35:00|651.3|650|650.3|649|651.5|650|649.5|648.3|458
1639060800000|2021-12-09 14:40:00|650.5|649.3|650|648.5|650.8|649.5|649.5|648|461
1639061100000|2021-12-09 14:45:00|649.8|648.3|649.5|648.3|650|648.5|648.3|647|658
1639061400000|2021-12-09 14:50:00|649.8|648.5|648.3|647|650|648.8|647.8|646.5|757
1639061700000|2021-12-09 14:55:00|648|646.8|649.3|648|649.3|648|647.5|646.3|911
1639062000000|2021-12-09 15:00:00|649|647.8|651|649.8|651.3|649.8|648.8|647.5|4459
1639062300000|2021-12-09 15:05:00|651.3|649.5|651.3|650|651.5|650|650|648.8|395
1639062600000|2021-12-09 15:10:00|651.5|650.3|652|650.8|652.5|651.3|651.3|649.8|386
1639062900000|2021-12-09 15:15:00|652.3|651|653.8|652.5|654|652.8|651.8|650.5|839
1639063200000|2021-12-09 15:20:00|654|652.8|653.8|652.5|654.5|653.3|653.3|652|523
1639063500000|2021-12-09 15:25:00|654|652.3|654.3|653|654.3|653|653|651.8|1083
1639063800000|2021-12-09 15:30:00|654|652.8|653.8|652.3|654.3|653|653.5|652.3|1943
1639064100000|2021-12-09 15:35:00|654|652.5|653|651.8|654|652.8|652.8|651.3|1574
1639064400000|2021-12-09 15:40:00|652.8|651.5|653.8|652.3|654.3|653|652.5|651.3|1827
1639064700000|2021-12-09 15:45:00|653.5|652.5|652.8|651.5|653.8|652.5|652|650.8|1599
1639065000000|2021-12-09 15:50:00|653|651.8|651.5|650.3|653|651.8|651.5|650.3|652
1639065300000|2021-12-09 15:55:00|651.8|650.5|653|651.5|653|651.8|651.3|650|801
1639065600000|2021-12-09 16:00:00|653.3|651.8|653|651.8|653.8|652.5|652.3|651|607
1639065900000|2021-12-09 16:05:00|652.8|651.5|653.5|652|653.5|652.3|652.3|651|512
1639066200000|2021-12-09 16:10:00|653.3|651.8|652|650.8|653.5|652|651|649.8|1346
1639066500000|2021-12-09 16:15:00|652.3|651|651.8|650.5|652.8|651.5|651.3|650|1362
1639066800000|2021-12-09 16:20:00|652|650.8|652|650.8|652.3|650.8|651.3|650|626
1639067100000|2021-12-09 16:25:00|652.3|651|651.3|650|652.8|651.5|651.3|650|3219
1639067400000|2021-12-09 16:30:00|651.5|650.3|651|649.8|651.8|650.5|650.5|649.3|1854
1639067700000|2021-12-09 16:35:00|651.3|650|651|649.8|651.3|650|650.3|649|1055
1639068000000|2021-12-09 16:40:00|651.3|650|650.8|649.3|651.3|650|650|648.8|1126
1639068300000|2021-12-09 16:45:00|651|649.5|650.3|649|651|649.8|650|648.8|455
1639068600000|2021-12-09 16:50:00|650.5|649.3|651|649.5|651|649.8|650.3|649|210
1639068900000|2021-12-09 16:55:00|650.8|649.8|649.3|648|650.8|649.8|648.8|647.5|764
1639069200000|2021-12-09 17:00:00|649.5|648.3|649.3|648|650.5|649|649|647.8|318
1639069500000|2021-12-09 17:05:00|649|647.8|648.3|647|649|647.8|647|645.8|641
1639069800000|2021-12-09 17:10:00|648.5|647.3|649.5|648|650|648.8|648.3|647|731
1639070100000|2021-12-09 17:15:00|649.3|647.8|648.5|647|649.5|648|648.3|647|218
1639070400000|2021-12-09 17:20:00|648.3|647.3|648.8|647.5|649|647.5|647.8|646.5|225
1639070700000|2021-12-09 17:25:00|648.5|647.3|648.3|647|648.8|647.5|648|646.8|59
1639071000000|2021-12-09 17:30:00|648.5|647.3|649.3|648|649.3|648|648|646.5|222
1639071300000|2021-12-09 17:35:00|649.5|648.3|649.3|648|649.5|648.3|649|647.8|49
1639071600000|2021-12-09 17:40:00|649|647.8|648.8|647.5|649.3|648|648.8|647.5|460
1639071900000|2021-12-09 17:45:00|649|647.8|648.5|647.3|649.3|648|648.5|647|88
1639072200000|2021-12-09 17:50:00|648.8|647.5|648.5|647.3|649|647.8|648|646.5|102
1639072500000|2021-12-09 17:55:00|648.8|647.5|649.8|648.5|650|648.8|648.5|647.3|96
1639072800000|2021-12-09 18:00:00|650|648.3|649.8|648.5|650|648.8|649|647.8|1064
1639073100000|2021-12-09 18:05:00|650|648.3|650|648.8|650.5|649|649.3|648|863
1639073400000|2021-12-09 18:10:00|650.3|649|650.5|649.3|650.8|649.5|650|648.8|54
1639073700000|2021-12-09 18:15:00|650.3|649|650.3|649|651|649.5|650|648.8|255
1639074000000|2021-12-09 18:20:00|650|648.8|649.5|648.3|650|648.8|649|647.8|310
1639074300000|2021-12-09 18:25:00|649.8|648.5|648.5|647.3|649.8|648.5|648.5|647|155
1639074600000|2021-12-09 18:30:00|648.3|647|648.8|647.5|649|647.8|647.8|646.5|255
1639074900000|2021-12-09 18:35:00|648.5|647.3|649|647.8|649.5|648.3|648.5|647.3|795
1639075200000|2021-12-09 18:40:00|649.3|648|648.5|647|649.3|648|648.3|647|211
1639075500000|2021-12-09 18:45:00|648.3|646.8|649.5|648.3|649.5|648.3|648|646.8|455
1639075800000|2021-12-09 18:50:00|649.3|648|648.5|647.3|649.5|648|648.5|647.3|155
1639076100000|2021-12-09 18:55:00|648.3|647|648.5|647.3|649|647.5|648.3|646.8|261
1639076400000|2021-12-09 19:00:00|648.8|647.5|648.8|647.3|648.8|647.5|648|646.8|157
1639076700000|2021-12-09 19:05:00|648.5|647.5|648.5|647.3|648.8|647.5|648|646.8|76
1639077000000|2021-12-09 19:10:00|648.8|647|649|647.8|649|647.8|648.3|646.8|60
1639077300000|2021-12-09 19:15:00|649.3|647.5|648.8|647.3|649.5|648.3|648.3|647|177
1639077600000|2021-12-09 19:20:00|649|647.5|648.5|647.3|649|647.8|648|646.8|157
1639077900000|2021-12-09 19:25:00|648.8|647.5|646.8|645.3|649|647.5|646.5|645|743
1639078200000|2021-12-09 19:30:00|647|645.5|645.3|643.8|647|645.5|645|643.8|463
1639078500000|2021-12-09 19:35:00|645|644|644.3|642.8|645.3|644|644|642.8|965
1639078800000|2021-12-09 19:40:00|644|643|644.3|643|644.8|643.5|644|642.8|109
1639079100000|2021-12-09 19:45:00|644.5|642.8|643.8|642.5|644.5|643|643.8|642.5|80
1639079400000|2021-12-09 19:50:00|644|642.8|643.5|642.3|644.5|643.3|643.5|642.3|110
1639079700000|2021-12-09 19:55:00|643.3|642|644|642.5|644|642.8|643.3|642|65
1639080000000|2021-12-09 20:00:00|644.3|642.8|643.8|642.5|644.3|643|643.8|642.5|492
1639080300000|2021-12-09 20:05:00|644|642.8|643.8|642.5|644.5|643.3|643.8|642.5|27
1639080600000|2021-12-09 20:10:00|644|642.8|643.3|642|644|642.8|643.3|642|397
1639080900000|2021-12-09 20:15:00|643|641.8|643.3|642|643.3|642|642.8|641.5|34
1639081200000|2021-12-09 20:20:00|643|641.8|642.5|641.3|643.3|642|642.5|641.3|95
1639081500000|2021-12-09 20:25:00|642.8|641.5|643.5|642.3|643.8|642.5|642.8|641.5|27
1639081800000|2021-12-09 20:30:00|643.8|642.5|643.3|641.8|643.8|642.5|643|641.8|71
1639082100000|2021-12-09 20:35:00|643|642|643.5|642.3|643.5|642.3|643|641.8|7
1639082400000|2021-12-09 20:40:00|643.8|642.5|643.8|642.5|644|642.8|643.8|642.5|42
1639082700000|2021-12-09 20:45:00|643.5|642.3|643.5|642.3|643.8|642.5|643.5|642|17
1639083000000|2021-12-09 20:50:00|643.8|642.5|643.3|642|643.8|642.5|643.3|642|13
1639083300000|2021-12-09 20:55:00|643.5|642.3|642.8|641.3|643.5|642.3|642.8|641.3|164
1639083600000|2021-12-09 21:00:00|642.5|641.5|642.8|641.5|642.8|641.5|642.5|641.3|11
1639083900000|2021-12-09 21:05:00|642.5|641.3|642.8|641.3|642.8|641.5|642.5|641.3|130
1639084200000|2021-12-09 21:10:00|643|641.5|642.5|641.3|643|641.8|642.5|641.3|313
1639084500000|2021-12-09 21:15:00|642.8|641.5|642.8|641.3|642.8|641.5|642.5|641.3|44
1639084800000|2021-12-09 21:20:00|642.5|641.5|642.8|641.3|642.8|641.5|642.5|641.3|9
1639085100000|2021-12-09 21:25:00|642.5|641|643.3|641.8|643.3|641.8|642|640.8|38
1639085400000|2021-12-09 21:30:00|643|641.5|643.5|642|643.5|642|643|641.5|2
1639085700000|2021-12-09 21:35:00|643.3|641.8|643.5|642|643.5|642.3|643|641.8|10
1639086000000|2021-12-09 21:40:00|643.3|642.3|643.3|642|643.5|642.3|643.3|642|2
1639086300000|2021-12-09 21:45:00|643.5|642.3|644.3|642.8|644.8|643.3|643.3|642|115
1639086600000|2021-12-09 21:50:00|644|643|644.3|643|644.5|643|644|642.5|17
1639086900000|2021-12-09 21:55:00|644.5|642.8|644|642.5|644.5|642.8|644|642.5|110
1639087200000|2021-12-09 22:00:00|644.3|642.3|644.3|641.5|644.3|642.3|644.3|641.5|0
1639088100000|2021-12-09 22:15:00||641.3||641.3||641.3||641.3|0
1639088400000|2021-12-09 22:20:00|||||||||7
1639090500000|2021-12-09 22:55:00|645|643.3|645|642.3|645|643.3|645|642.3|6
1639101600000|2021-12-10 02:00:00|646.5|644.5|646|644.5|646.5|645|645.5|644.3|14
1639101900000|2021-12-10 02:05:00|646.3|644.8|646.3|644.8|646.8|645.3|646.3|644.8|4
1639102200000|2021-12-10 02:10:00|646.5|645|646.5|645|646.8|645.3|646|644.8|2
1639102500000|2021-12-10 02:15:00|646.8|645.3|646.8|645.3|647|645.8|646.8|645.3|3
1639102800000|2021-12-10 02:20:00|646.5|645.5|646.5|645.3|646.5|645.5|646.5|645.3|8
1639103100000|2021-12-10 02:25:00|646.8|645.5|646.8|645.3|647|645.5|646.5|645.3|281
1639103400000|2021-12-10 02:30:00|647|645.5|647.5|646|647.5|646.3|646.8|645.3|10
1639103700000|2021-12-10 02:35:00|647.3|645.8|647.8|646.3|647.8|646.5|647.3|645.5|3
1639104000000|2021-12-10 02:40:00|647.5|646.5|647|645.5|647.5|646.5|646.8|645.5|139
1639104300000|2021-12-10 02:45:00|646.8|645.3|647.3|645.8|647.3|645.8|646.8|645.3|4
1639104600000|2021-12-10 02:50:00|647|645.5|647.3|645.8|647.3|645.8|646.8|645.5|0
1639104900000|2021-12-10 02:55:00|647.5|646|647.5|646.3|648|646.8|647.5|646|0
1639105200000|2021-12-10 03:00:00|647.8|646|647.3|645.8|648|646.5|647|645.5|37
1639105500000|2021-12-10 03:05:00|647|645.5|647.5|645.8|647.5|645.8|646.8|645.5|6
1639105800000|2021-12-10 03:10:00|647.3|646|647.8|646.3|648|646.8|647.3|646|16
1639106100000|2021-12-10 03:15:00|648|646.5|648|646.5|648.3|647|647.8|646.3|12
1639106400000|2021-12-10 03:20:00|648.3|646.8|648|646.8|648.8|647.3|648|646.5|6
1639106700000|2021-12-10 03:25:00|648.3|647|648|646.5|648.5|647.3|647.8|646.5|24
1639107000000|2021-12-10 03:30:00|647.8|646.8|647.3|646|647.8|646.8|647.3|646|0
1639107300000|2021-12-10 03:35:00|647.5|646.3|647.8|646.3|647.8|646.5|647.5|646|9
1639107600000|2021-12-10 03:40:00||646||646.3||646.3||646|3
1639107900000|2021-12-10 03:45:00|647.5|646|647.3|645.8|647.5|646|647.3|645.8|0
1639108200000|2021-12-10 03:50:00||646||645.8||646||645.8|24
1639108500000|2021-12-10 03:55:00|647|646|647.3|646|647.3|646|647|645.8|5
1639108800000|2021-12-10 04:00:00||645.8||645.8||646||645.8|9
1639109100000|2021-12-10 04:05:00||646||645.8||646||645.8|2
1639109700000|2021-12-10 04:15:00|646.8|646|646.8|645.3|646.8|646|646.8|645.3|9
1639110000000|2021-12-10 04:20:00|647|645.5|647.3|645.8|647.3|645.8|647|645.5|2
1639110300000|2021-12-10 04:25:00|647|645.5|647|645.8|647|645.8|646.8|645.5|3
1639110600000|2021-12-10 04:30:00|646.8|645.5|646.3|645|647|645.8|646.3|645|6
1639110900000|2021-12-10 04:35:00|646.5|645.3|646.3|645|646.8|645.5|646.3|645|5
1639111200000|2021-12-10 04:40:00|646.5|644.8|646.5|645|646.5|645|646.3|644.8|27
1639111500000|2021-12-10 04:45:00|646.3|644.8|646.3|644.8|646.8|645.3|646.3|644.8|9
1639111800000|2021-12-10 04:50:00|646|644.5|646|644.5|646|644.8|645.8|644.5|7
1639112100000|2021-12-10 04:55:00|645.8|644.8|645.8|644.3|645.8|644.8|645.8|644.3|4
1639112400000|2021-12-10 05:00:00|645.5|644.5|645.8|644.3|645.8|644.5|645.5|644|2
1639112700000|2021-12-10 05:05:00|645.5|644.5|645.8|644.3|645.8|644.5|645.5|644.3|3
1639113000000|2021-12-10 05:10:00|645.5|644|645.5|644|645.5|644|645.3|644|12
1639113300000|2021-12-10 05:15:00|645.3|644.3|645.8|644.3|645.8|644.3|645.3|644.3|7
1639113600000|2021-12-10 05:20:00|645.5|644.5|645.5|644|645.5|644.5|645.3|644|25
1639113900000|2021-12-10 05:25:00|645.8|644.3|645.8|644.3|646|644.8|645.5|644|17
1639114200000|2021-12-10 05:30:00|646|644.5|646|644.8|646.3|645|645.8|644.3|23
1639114500000|2021-12-10 05:35:00|646.3|645|646.3|644.8|646.5|645.3|646|644.5|17
1639114800000|2021-12-10 05:40:00|646|644.5|644.8|643.3|646|644.8|644.3|643|19
1639115100000|2021-12-10 05:45:00|644.5|643|645|643.8|645.3|643.8|644.3|643|25
1639115400000|2021-12-10 05:50:00|645.3|643.5|644.3|642.8|645.3|643.5|644.3|642.8|37
1639115700000|2021-12-10 05:55:00|644|643|644|642.5|644|643|643.8|642.3|11
1639116000000|2021-12-10 06:00:00|643.8|642.8|644.3|642.8|645|643.8|643.8|642.8|16
1639116300000|2021-12-10 06:05:00|644.5|642.5|644.3|643|644.5|643|643.8|642.5|8
1639116600000|2021-12-10 06:10:00|644.5|642.8|644.3|642.8|644.8|643.5|644.3|642.8|6
1639116900000|2021-12-10 06:15:00|644|642.5|644.3|643|644.8|643.3|644|642.5|4
1639117200000|2021-12-10 06:20:00|644|642.8|644|642.8|644.5|643|644|642.5|5
1639117500000|2021-12-10 06:25:00|644.3|643|644.3|642.8|644.5|643|644|642.3|1
1639117800000|2021-12-10 06:30:00|644.5|643|644.5|643|644.8|643.5|644|642.5|17
1639118100000|2021-12-10 06:35:00|645|643.5|645.5|644|645.5|644.3|645|643.5|27
1639118400000|2021-12-10 06:40:00|645.3|643.8|645|643.8|645.8|644.3|644.3|643|53
1639118700000|2021-12-10 06:45:00|645.3|644|645|643.8|645.5|644.3|644.8|643.5|12
1639119000000|2021-12-10 06:50:00|644.8|643.5|644.3|643|645|643.5|644|642.8|18
1639119300000|2021-12-10 06:55:00|644.5|642.8|644|642.5|644.5|643|644|642.5|10
1639119600000|2021-12-10 07:00:00|644.3|642.8|645.5|644.3|645.8|644.3|644.3|642.8|39
1639119900000|2021-12-10 07:05:00|645.3|644|645.5|644|645.8|644.3|645|643.5|27
1639120200000|2021-12-10 07:10:00|645.3|644.3|644.8|643.3|645.5|644.3|644.5|643.3|16
1639120500000|2021-12-10 07:15:00|645|643.5|644.8|643.5|645|643.8|644.3|643|297
1639120800000|2021-12-10 07:20:00|645|643.3|644.5|643.3|645|643.5|644.5|643.3|19
1639121100000|2021-12-10 07:25:00|644.8|643.5|645.5|644.3|645.8|644.5|644.8|643.3|18
1639121400000|2021-12-10 07:30:00|645.8|644.5|646|644.8|646.5|645.3|645.8|644.3|57
1639121700000|2021-12-10 07:35:00|646.3|644.5|645.5|644|646.3|644.5|645.3|644|67
1639122000000|2021-12-10 07:40:00|645.8|644.3|645|643.5|645.8|644.5|644.5|643|173
1639122300000|2021-12-10 07:45:00|644.8|643.8|645|643.8|645|643.8|644.3|642.8|230
1639122600000|2021-12-10 07:50:00|644.8|643.5|644.3|643|645|643.8|644.3|643|21
1639122900000|2021-12-10 07:55:00|644.5|643.3|644|642.8|644.5|643.3|643.8|642.5|57
1639123200000|2021-12-10 08:00:00|644.3|643|646|644.5|646.5|645|643.8|642.5|444
1639123500000|2021-12-10 08:05:00|645.8|644.8|646.3|645|647|645.8|645.8|644.3|485
1639123800000|2021-12-10 08:10:00|646|644.8|645.5|644.3|646.3|645|645.5|644.3|83
1639124100000|2021-12-10 08:15:00|645.8|644.5|646.8|645.5|646.8|645.5|645.8|644.5|226
1639124400000|2021-12-10 08:20:00|647|645.3|646.5|645|647|645.5|646.3|645|149
1639124700000|2021-12-10 08:25:00|646.3|645.3|645.8|644.5|646.5|645.3|644.5|643.3|704
1639125000000|2021-12-10 08:30:00|645.5|644.3|645.3|644|646|644.8|644.5|643.3|589
1639125300000|2021-12-10 08:35:00|645|643.8|646|644.8|646.3|645|645|643.8|254
1639125600000|2021-12-10 08:40:00|646.3|645|646.5|645.3|646.5|645.3|645.5|644.3|236
1639125900000|2021-12-10 08:45:00|646.8|645.5|647.8|646.5|648|646.8|646.8|645.5|311
1639126200000|2021-12-10 08:50:00|648|646.8|649.3|648|649.5|648.3|647.3|646|407
1639126500000|2021-12-10 08:55:00|649.5|648.3|649|647.8|649.5|648.3|648.3|647|295
1639126800000|2021-12-10 09:00:00|649.3|648|648.3|647|649.5|648.3|647.8|646.5|250
1639127100000|2021-12-10 09:05:00|648.5|646.8|647.5|646.3|649|647.8|647.3|646|288
1639127400000|2021-12-10 09:10:00|647.3|646|647.8|646.5|648.3|647|647.3|646|261
1639127700000|2021-12-10 09:15:00|648|646.8|647.5|646.3|648.5|647.3|647.5|646.3|626
1639128000000|2021-12-10 09:20:00|647.3|646|647.8|646.5|648.3|647|647|645.8|172
1639128300000|2021-12-10 09:25:00|648|646.3|647.3|646|648|646.5|647.3|646|218
1639128600000|2021-12-10 09:30:00|647|645.8|648.3|647|648.5|647.3|647|645.8|159
1639128900000|2021-12-10 09:35:00|648.5|647.3|648|646.8|648.5|647.3|647.8|646.5|1414
1639129200000|2021-12-10 09:40:00|647.8|646.5|647|645.8|648|646.8|647|645.8|968
1639129500000|2021-12-10 09:45:00|647.3|646|647.5|646.3|648.3|647|647.3|646|1007
1639129800000|2021-12-10 09:50:00|647.8|646.5|647.8|646.5|648.3|647|647.5|646.3|662
1639130100000|2021-12-10 09:55:00|647.5|646.3|647.8|646.3|648|646.8|647|645.5|588
1639130400000|2021-12-10 10:00:00|647.5|646.5|647.8|646.3|647.8|646.5|646.8|645.5|128
1639130700000|2021-12-10 10:05:00|647.5|646.5|648|646.8|648.3|647|647.5|646.3|48
1639131000000|2021-12-10 10:10:00|647.8|646.5|647|645.8|648|646.8|646.8|645.5|175
1639131300000|2021-12-10 10:15:00|647.3|646|646.8|645.5|647.5|646.3|646.8|645.5|455
1639131600000|2021-12-10 10:20:00|647|645.8|645.5|644.3|647|645.8|645.5|644.3|795
1639131900000|2021-12-10 10:25:00|645.8|644.5|645.3|644|646|644.8|645|643.5|487
1639132200000|2021-12-10 10:30:00|645.5|643.8|646|644.5|646.3|645|644.8|643.5|753
1639132500000|2021-12-10 10:35:00|645.8|644.8|645.8|644.5|646.5|645.3|645.5|644.3|778
1639132800000|2021-12-10 10:40:00|645.5|644.3|647.3|646|647.3|646|645.3|644|633
1639133100000|2021-12-10 10:45:00|647|645.8|646.8|645.5|647.3|646|646.8|645.5|626
1639133400000|2021-12-10 10:50:00|646.5|645.3|646.5|645.3|647|645.8|646.3|645|2645
1639133700000|2021-12-10 10:55:00|646.8|645.5|647.8|646.5|647.8|646.5|646.8|645.3|385
1639134000000|2021-12-10 11:00:00|648|646.8|647.8|646.5|648.3|647|647.8|646.3|175
1639134300000|2021-12-10 11:05:00|647.5|646.3|648|646.8|648.5|647.3|647.3|646|361
1639134600000|2021-12-10 11:10:00|647.8|646.5|648|646.8|648.3|646.8|647.8|646.3|110
1639134900000|2021-12-10 11:15:00|648.3|647|647.5|646.3|648.3|647|647|645.8|188
1639135200000|2021-12-10 11:20:00|647.3|646|647|645.8|647.8|646.5|647|645.8|134
1639135500000|2021-12-10 11:25:00|647.3|646|649.8|648.5|649.8|648.5|647.3|645.8|327
1639135800000|2021-12-10 11:30:00|649.5|648.3|649.8|648.3|649.8|648.5|648.8|647.3|210
1639136100000|2021-12-10 11:35:00|650|648.5|650.5|649.3|651|649.8|650|648.5|561
1639136400000|2021-12-10 11:40:00|650.8|649.5|651|649.5|651.3|649.8|650.5|649|160
1639136700000|2021-12-10 11:45:00|651.3|649.8|652|650.8|652.3|651|650.8|649.5|889
1639137000000|2021-12-10 11:50:00|652.3|650.5|651.5|650.3|652.5|651|651.5|650.3|197
1639137300000|2021-12-10 11:55:00|651.3|650|651.3|649.8|651.5|650.3|651|649.8|537
1639137600000|2021-12-10 12:00:00|651|650|651|649.8|651.5|650.3|650.5|649.3|389
1639137900000|2021-12-10 12:05:00|651.3|650|650.8|649.5|651.5|650.3|650.5|649.3|839
1639138200000|2021-12-10 12:10:00|651|649.3|651.3|650|651.5|650.3|650.8|649.3|120
1639138500000|2021-12-10 12:15:00|651|649.8|651.5|650|651.5|650.3|650.5|649.3|73
1639138800000|2021-12-10 12:20:00|651.3|650.3|652|650.5|652.5|651.3|651.3|650.3|166
1639139100000|2021-12-10 12:25:00|651.8|650.8|652.3|651|652.5|651|651.8|650.3|98
1639139400000|2021-12-10 12:30:00|652.5|651.3|652|650.8|652.5|651.3|652|650.8|71
1639139700000|2021-12-10 12:35:00|651.8|650.5|652.3|651|652.5|651|651.8|650.5|107
1639140000000|2021-12-10 12:40:00|652|650.8|653.5|652.3|653.5|652.3|652|650.8|412
1639140300000|2021-12-10 12:45:00|653.8|652|652.8|651.5|653.8|652.5|652|650.8|346
1639140600000|2021-12-10 12:50:00|653|651.8|652.5|651.3|653.3|652|652.5|651.3|98
1639140900000|2021-12-10 12:55:00|652.3|651|652.3|651|652.5|651.3|652|650.5|99
1639141200000|2021-12-10 13:00:00|652.5|651.3|652.3|650.8|652.5|651.3|651|649.8|129
1639141500000|2021-12-10 13:05:00|652|651|651.5|650.3|653|651.8|651.5|650.3|703
1639141800000|2021-12-10 13:10:00|651.8|650.5|652.3|651|652.3|651|651.3|650|79
1639142100000|2021-12-10 13:15:00|652|650.8|652.5|651|652.5|651.3|651.3|650|122
1639142400000|2021-12-10 13:20:00|652.3|650.8|651|649.8|652.5|651|651|649.8|85
1639142700000|2021-12-10 13:25:00|651.3|650|651|649.8|651.5|650.3|650.8|649.5|97
1639143000000|2021-12-10 13:30:00|651.3|649.5|655.3|654|655.5|654.3|651.3|649.5|479
1639143300000|2021-12-10 13:35:00|655.5|654.3|654.3|653|655.8|654.5|654|652.8|695
1639143600000|2021-12-10 13:40:00|654|652.8|653.8|652.3|654.8|653.5|653.3|652|764
1639143900000|2021-12-10 13:45:00|654|652.5|653.5|652.3|654|652.8|652.8|651.5|230
1639144200000|2021-12-10 13:50:00|653.3|652|653.5|652.3|654|652.8|653|651.5|121
1639144500000|2021-12-10 13:55:00|653.3|652|654|652.8|654.3|653|652.8|651.5|318
1639144800000|2021-12-10 14:00:00|654.3|653|651.5|650.3|655.3|654|651.5|650.3|263
1639145100000|2021-12-10 14:05:00|651.8|650.5|651.8|650.3|652.3|651|650.5|649.3|282
1639145400000|2021-12-10 14:10:00|651.5|650|651.8|650.5|652|650.8|650.8|649.5|247
1639145700000|2021-12-10 14:15:00|651.5|650.3|652|650.8|652.3|650.8|651.3|650|460
1639146000000|2021-12-10 14:20:00|651.8|650.5|651.5|650.3|652|650.8|651|649.5|218
1639146300000|2021-12-10 14:25:00|651.3|650|649.5|648.3|651.8|650.5|648.5|647.3|1124
1639146600000|2021-12-10 14:30:00|649.8|648.5|650.8|649.5|651.3|650|649.3|648|510
1639146900000|2021-12-10 14:35:00|650.5|649.3|649.8|648.5|650.8|649.5|648.8|647.5|441
1639147200000|2021-12-10 14:40:00|650|648.8|650|648.8|651|649.8|649.8|648.5|390
1639147500000|2021-12-10 14:45:00|649.8|648.5|646.5|645.3|650|648.8|646|644.5|971
1639147800000|2021-12-10 14:50:00|646.3|645|647|645.8|647.8|646.5|645.8|644.5|308
1639148100000|2021-12-10 14:55:00|647.3|645.5|646.5|645.3|647.3|646|645.5|644.3|298
1639148400000|2021-12-10 15:00:00|646.8|645|647|645.8|647.3|646|645.3|644|666
1639148700000|2021-12-10 15:05:00|646.8|645.5|647.5|646.3|647.8|646.5|646.3|645|1062
1639149000000|2021-12-10 15:10:00|647.8|646.5|647|645.8|647.8|646.5|646.3|645|843
1639149300000|2021-12-10 15:15:00|647.3|645.5|648.5|647.3|649.3|648|646.5|645.3|505
1639149600000|2021-12-10 15:20:00|648.8|647.5|649.5|648.3|650.3|649|648.5|647.3|376
1639149900000|2021-12-10 15:25:00|649.8|648|650|648.5|650.3|649|649|647.5|766
1639150200000|2021-12-10 15:30:00|649.8|648.8|649.3|648|650.3|649|648.5|647.3|254
1639150500000|2021-12-10 15:35:00|649.5|648.3|649.5|648.3|650.5|649|648.5|647.3|767
1639150800000|2021-12-10 15:40:00|649.3|648|651|649.5|651|649.8|648.8|647.5|397
1639151100000|2021-12-10 15:45:00|650.8|649.8|650|648.8|651|649.8|650|648.5|271
1639151400000|2021-12-10 15:50:00|649.8|648.5|649.8|648.5|650|648.8|648.8|647.3|217
1639151700000|2021-12-10 15:55:00|650|648.8|649|647.8|650.3|649|648|646.8|596
1639152000000|2021-12-10 16:00:00|649.3|648|648.5|647.3|649.8|648.5|648.3|647|2382
1639152300000|2021-12-10 16:05:00|648.8|647.5|646.5|645.3|648.8|647.5|646.3|644.8|952
1639152600000|2021-12-10 16:10:00|646.8|645.5|646.8|645.3|647.3|646|646.3|645|606
1639152900000|2021-12-10 16:15:00|646.5|645.5|647.8|646.5|648|646.8|646.3|644.8|2784
1639153200000|2021-12-10 16:20:00|647.5|646.3|647.3|646|648|646.8|646.8|645.3|1129
1639153500000|2021-12-10 16:25:00|647.5|645.8|646.8|645.5|647.8|646.5|646.3|645|3103
1639153800000|2021-12-10 16:30:00|646.5|645.3|646.3|645|647.5|646.3|645.8|644.5|3615
1639154100000|2021-12-10 16:35:00|646.5|645.3|646.3|645|646.8|645.5|644.8|643.5|722
1639154400000|2021-12-10 16:40:00|646.5|645.3|645.5|644.3|647|645.8|645.3|644|345
1639154700000|2021-12-10 16:45:00|646|644.8|647|645.8|647.8|646.5|646|644.8|391
1639155000000|2021-12-10 16:50:00|646.8|645.5|646.8|645.5|647.3|646|646.3|645|230
1639155300000|2021-12-10 16:55:00|647|645.8|646.3|645|647.5|646.3|645.8|644.5|1065
1639155600000|2021-12-10 17:00:00|646|644.8|648.3|647|648.3|647|645.8|644.5|395
1639155900000|2021-12-10 17:05:00|648|646.8|647.3|646|648.5|647.3|647|645.8|139
1639156200000|2021-12-10 17:10:00|647.5|645.8|647.8|646.3|648.3|646.8|647.3|645.8|102
1639156500000|2021-12-10 17:15:00|647.5|646.5|647|645.5|647.8|646.5|646.8|645.5|74
1639156800000|2021-12-10 17:20:00|646.8|645.8|648|646.8|648.3|647|646.8|645.5|201
1639157100000|2021-12-10 17:25:00|648.3|647|647.3|645.8|648.3|647|647|645.5|237
1639157400000|2021-12-10 17:30:00|647.5|646|649|647.8|649|647.8|647|645.8|216
1639157700000|2021-12-10 17:35:00|649.3|648|648|646.8|649.3|648|648|646.8|211
1639158000000|2021-12-10 17:40:00|648.3|647|647.5|646.3|648.5|647.3|647.3|646|36
1639158300000|2021-12-10 17:45:00|647.8|646.5|648.5|647.3|648.8|647.5|647.5|646.3|84
1639158600000|2021-12-10 17:50:00|648.8|647.5|648.3|647|649|647.5|648.3|646.8|36
1639158900000|2021-12-10 17:55:00|648|646.8|648.5|647.3|648.5|647.3|648|646.8|69
1639159200000|2021-12-10 18:00:00|648.3|647|649|647.8|650.5|649.3|648.3|647|210
1639159500000|2021-12-10 18:05:00|649.3|648|649|647.5|649.5|648.3|648.5|647.3|91
1639159800000|2021-12-10 18:10:00|648.8|647.8|648.3|646.8|649|647.8|647.8|646.5|86
1639160100000|2021-12-10 18:15:00|648|647|648|646.8|648.3|647|647.8|646.5|46
1639160400000|2021-12-10 18:20:00|647.8|646.5|647.5|646.3|648|646.8|647.3|646|59
1639160700000|2021-12-10 18:25:00|647.3|646|647.8|646.5|648.3|647|647.3|646|39
1639161000000|2021-12-10 18:30:00|647.5|646.3|647.8|646.5|648|646.5|647.3|646|45
1639161300000|2021-12-10 18:35:00|648|646.8|648.3|647|648.3|647|647.5|646.3|48
1639161600000|2021-12-10 18:40:00|648|646.8|648.3|647|648.8|647.5|647.8|646.5|90
1639161900000|2021-12-10 18:45:00|648|646.8|648.3|647|648.3|647|647.5|646.3|126
1639162200000|2021-12-10 18:50:00|648.5|647.3|648|646.8|648.8|647.5|647.8|646.5|115
1639162500000|2021-12-10 18:55:00|648.3|647|649.3|648|649.5|648.3|648|646.5|59
1639162800000|2021-12-10 19:00:00|649|647.8|649.3|648|649.5|648.3|648.5|647.3|480
1639163100000|2021-12-10 19:05:00|649.5|648.3|647.8|646.3|649.5|648.3|647.8|646.3|285
1639163400000|2021-12-10 19:10:00|647.5|646.5|647.5|646.3|648|646.8|647|645.5|193
1639163700000|2021-12-10 19:15:00|647.3|646|648.5|647|648.5|647.3|647.3|646|47
1639164000000|2021-12-10 19:20:00|648.8|647.3|648.3|646.8|649.3|647.8|647.8|646.5|134
1639164300000|2021-12-10 19:25:00|648|647|650.8|649.5|651.3|649.8|647.8|646.5|443
1639164600000|2021-12-10 19:30:00|651|649.8|651.5|650|652|650.8|650.8|649.8|233
1639164900000|2021-12-10 19:35:00|651.3|649.8|651.8|650.5|651.8|650.5|651|649.8|67
1639165200000|2021-12-10 19:40:00|651.5|650.3|651.3|649.8|651.5|650.5|651|649.8|55
1639165500000|2021-12-10 19:45:00|651.5|650|651|649.8|651.5|650|651|649.8|212
1639165800000|2021-12-10 19:50:00|651.3|649.5|651|649.8|651.3|649.8|650.8|649.5|21
1639166100000|2021-12-10 19:55:00|651.3|650|651|649.8|651.5|650.3|650.8|649.5|40
1639166400000|2021-12-10 20:00:00|651.3|649.5|651|649.8|651.3|649.8|650.5|649.3|27
1639166700000|2021-12-10 20:05:00|651.3|650|651.8|650.5|651.8|650.5|651|649.8|170
1639167000000|2021-12-10 20:10:00|651.5|650.3|652.5|651|652.8|651.3|651.5|650.3|84
1639167300000|2021-12-10 20:15:00|652.3|651.3|651.5|650.3|652.8|651.3|651.5|650.3|30
1639167600000|2021-12-10 20:20:00|651.8|650|651.5|650.3|651.8|650.3|651.3|650|291
1639167900000|2021-12-10 20:25:00|651.3|650|651.3|650|651.5|650|651.3|650|3
1639168200000|2021-12-10 20:30:00|651.5|650.3|652.5|651.3|652.5|651.3|651.5|650|53
1639168500000|2021-12-10 20:35:00|652.3|651|652|650.8|652.3|651|651.8|650.5|34
1639168800000|2021-12-10 20:40:00||650.5||650.8||650.8||650.5|25
1639169100000|2021-12-10 20:45:00|651.8|650.5|651.8|650.5|652|650.5|651.8|650.5|6
1639169400000|2021-12-10 20:50:00|652|650.8|651.8|650.5|652|650.8|651.5|650.3|44
1639169700000|2021-12-10 20:55:00|652|650.8|652.3|650.8|652.8|651.5|651.8|650.8|383
1639170000000|2021-12-10 21:00:00|652|651|652.3|651|652.3|651|652|650.8|15
1639170300000|2021-12-10 21:05:00|652|650.8|652|650.8|652|651|652|650.8|6
1639170600000|2021-12-10 21:10:00||650.5||650.5||650.8||650.5|19
1639170900000|2021-12-10 21:15:00|651.8||652||652||651.8||9
1639171200000|2021-12-10 21:20:00|651.8|650.5|651.8|650.5|651.8|650.5|651.8|650.3|9
1639171500000|2021-12-10 21:25:00||650.3||650.5||650.5||650.3|8
1639171800000|2021-12-10 21:30:00|652|650.8|652|650.5|652|650.8|652|650.5|15
1639172100000|2021-12-10 21:35:00|651.8|650.3|651.8|650.5|651.8|650.5|651.8|650.3|2
1639172400000|2021-12-10 21:40:00|651.5|650.3|652|650.5|652|650.5|651.3|650|75
1639172700000|2021-12-10 21:45:00|652.3|650.8|652.5|651|652.5|651|652.3|650.8|49
1639173000000|2021-12-10 21:50:00|652.3|650.8|652.3|650.8|652.3|650.8|652.3|650.8|22
1639173300000|2021-12-10 21:55:00|652|651|652.5|651|652.5|651|652|650.8|29
1639360800000|2021-12-13 02:00:00|656.5|654.8|655.5|654.3|656.5|655.3|655.3|654|63
1639361100000|2021-12-13 02:05:00|655.8|654|655.5|654.3|656|654.5|655.5|654|2
1639361400000|2021-12-13 02:10:00|655.8|654|656.5|655|656.5|655|655.5|654|12
1639361700000|2021-12-13 02:15:00|656.3|654.8|655.8|654.5|656.3|654.8|655.5|654.3|6
1639362000000|2021-12-13 02:20:00|655.5|654.3|655.3|654|655.8|654.5|655.3|653.8|1
1639362300000|2021-12-13 02:25:00|655.5|653.8|655.5|654|655.5|654.3|655.3|653.8|1
1639362600000|2021-12-13 02:30:00|655.8|654.3|655.5|654|655.8|654.5|655.3|654|5
1639362900000|2021-12-13 02:35:00|655.8|654.3|655.5|654.3|655.8|654.5|655.5|654|3
1639363200000|2021-12-13 02:40:00|655.8|654|655.5|654|656|654.8|655.5|654|5
1639363500000|2021-12-13 02:45:00|655.8|654.3|655.8|654.5|656|654.8|655.8|654|4
1639363800000|2021-12-13 02:50:00|655.5|654.3|656|654.8|656|654.8|655.5|654|26
1639364100000|2021-12-13 02:55:00|656.3|655|656.3|654.8|656.5|655|656|654.5|28
1639364400000|2021-12-13 03:00:00|656.5|655|656.5|655.3|656.5|655.3|656|654.8|6
1639364700000|2021-12-13 03:05:00|656.3|655|657|655.5|657|655.8|656.3|655|63
1639365000000|2021-12-13 03:10:00|656.8|655.3|656.5|655.3|656.8|655.5|656.3|655|3
1639365300000|2021-12-13 03:15:00|656.8|655.5|657|655.8|657|655.8|656.5|655.3|3
1639365600000|2021-12-13 03:20:00|656.8|655.5|657.8|656.3|657.8|656.5|656.8|655.5|37
1639365900000|2021-12-13 03:25:00|658|656.5|657.8|656.5|658|656.8|657.5|656.3|28
1639366200000|2021-12-13 03:30:00|657.5|656.3|656.8|655.3|657.5|656.3|656.5|655|42
1639366500000|2021-12-13 03:35:00|656.5|655|656.3|655|656.8|655|656|654.8|5
1639366800000|2021-12-13 03:40:00|656|654.8|656|654.5|656|655|656|654.5|1
1639367100000|2021-12-13 03:45:00|655.5|654.8|655.8|654.3|655.8|654.8|655.5|654.3|11
1639367400000|2021-12-13 03:50:00|656|654.5|656|654.8|656|654.8|655.8|654.5|1
1639367700000|2021-12-13 03:55:00|656.3|654.5|656|654.8|656.3|654.8|655.8|654.5|1
1639368000000|2021-12-13 04:00:00|655.8|654.5|656.3|655|656.5|655.3|655.8|654.5|3
1639368300000|2021-12-13 04:05:00|656.5|655.3|656.5|655|656.5|655.3|656.3|655|2
1639368600000|2021-12-13 04:10:00|656.3|655.3|656.5|655.3|656.5|655.3|656.3|655.3|0
1639368900000|2021-12-13 04:15:00|656.8|655.5|656.5|655|656.8|655.5|656.3|655|38
1639369200000|2021-12-13 04:20:00||655.3||655.3||655.3||655.3|0
1639369500000|2021-12-13 04:25:00|656.8|655.5|657|655.5|657|655.8|656.8|655.5|5
1639369800000|2021-12-13 04:30:00|656.5|655|657|655.5|657|655.8|656.3|655|71
1639370100000|2021-12-13 04:35:00|657.3|655.8|657.3|655.8|657.3|656|657.3|655.8|1
1639370400000|2021-12-13 04:40:00|657|656|657|655.5|657.3|656|657|655.5|2
1639370700000|2021-12-13 04:45:00|656.8||657||657||656.8||1
1639371000000|2021-12-13 04:50:00|656.8|655.3|656.5|655|656.8|655.3|656.5|655|2
1639371300000|2021-12-13 04:55:00|656.3|655.3|656.5|655|656.5|655.3|656.3|655|2
1639371600000|2021-12-13 05:00:00|656.3||656.5||656.5||656.3||1
1639371900000|2021-12-13 05:05:00|656.3||656.3||656.3||656.3||0
1639372200000|2021-12-13 05:10:00|||||||||1
1639372500000|2021-12-13 05:15:00|656.5||656.3||656.5||656.3||2
1639372800000|2021-12-13 05:20:00|656.5||656.5||656.5||656.5||3
1639373100000|2021-12-13 05:25:00|656.8|655.3|656|654.8|656.8|655.3|656|654.5|13
1639373400000|2021-12-13 05:30:00|656.3|655|656.8|655.3|656.8|655.5|656.3|654.8|14
1639373700000|2021-12-13 05:35:00|656.5|655.5|656.5|655.3|656.8|655.5|656.5|655|1
1639374000000|2021-12-13 05:40:00|656.8|655.5|656.5|655|656.8|655.5|656.3|655|2
1639374300000|2021-12-13 05:45:00|656.3|655.3|655.8|654.5|656.8|655.5|655.3|654|1678
1639374600000|2021-12-13 05:50:00|656|654.8|656.3|654.8|656.3|655|656|654.5|1
1639374900000|2021-12-13 05:55:00|656|655|656.8|655.5|657|655.5|656|655|16
1639375200000|2021-12-13 06:00:00|657|655.3|657.5|656|657.5|656.3|657|655.3|22
1639375500000|2021-12-13 06:05:00|657.3|655.8|657.3|656|657.3|656|657|655.8|18
1639375800000|2021-12-13 06:10:00|657.5|656.3|657.3|655.8|657.5|656.3|656.8|655.5|13
1639376100000|2021-12-13 06:15:00|657.5|656|657.5|656|657.5|656.3|657|655.8|6
1639376400000|2021-12-13 06:20:00|657.3|656.3|658|656.8|658|656.8|657.3|656|32
1639376700000|2021-12-13 06:25:00|657.8|656.5|657.5|656.3|658|656.5|657.3|656|11
1639377000000|2021-12-13 06:30:00|657.8|656.5|658.3|657|658.5|657|657.5|656|21
1639377300000|2021-12-13 06:35:00|658|656.8|657.8|656.3|658.3|657|657.8|656.3|28
1639377600000|2021-12-13 06:40:00|657.5|656.5|658|656.8|658.3|656.8|657.5|656.3|3
1639377900000|2021-12-13 06:45:00|658.3|657|658.3|657|658.5|657.3|658|656.8|15
1639378200000|2021-12-13 06:50:00|658|656.8|658|656.8|658.3|656.8|657.8|656.5|300
1639378500000|2021-12-13 06:55:00|657.8|656.5|658.3|656.8|658.3|657|657.8|656.5|32
1639378800000|2021-12-13 07:00:00|658|657|657.5|656.3|658.8|657.5|657.3|655.8|49
1639379100000|2021-12-13 07:05:00|657.8|656.5|656.8|655.3|658.3|656.8|656.5|655.3|58
1639379400000|2021-12-13 07:10:00|656.5|655.5|657|655.8|657.3|655.8|656.5|655.5|16
1639379700000|2021-12-13 07:15:00|656.8|655.5|656.5|655|656.8|655.8|656.5|655|37
1639380000000|2021-12-13 07:20:00|656.3|654.8|655.8|654.5|656.5|655.3|655.5|654|22
1639380300000|2021-12-13 07:25:00|656|654.8|656|654.5|656|654.8|655.5|654|103
1639380600000|2021-12-13 07:30:00|655.8|654.8|656|654.5|656.3|655|655.5|654.3|81
1639380900000|2021-12-13 07:35:00|655.8|654.8|655.8|654.5|656|654.8|655.5|654.3|36
1639381200000|2021-12-13 07:40:00|655.3|654.3|655|653.5|655.3|654.3|654.5|653.3|216
1639381500000|2021-12-13 07:45:00|654.8|653.8|655.5|654|655.8|654.5|654.8|653.8|58
1639381800000|2021-12-13 07:50:00|654.8|654.3|655|653.5|655|654.3|654.5|653.3|145
1639382100000|2021-12-13 07:55:00|654.8|653.8|655.5|654|655.5|654.3|654.8|653.5|119
1639382400000|2021-12-13 08:00:00|655.8|654.3|655.3|654|655.8|654.5|654.8|653.5|164
1639382700000|2021-12-13 08:05:00|655.5|653.8|654.3|653|655.8|654.5|654|652.8|303
1639383000000|2021-12-13 08:10:00|654.5|653.3|655.3|653.8|655.3|654|654.3|653|135
1639383300000|2021-12-13 08:15:00|655|654|655.3|654|655.8|654.5|654.5|653|275
1639383600000|2021-12-13 08:20:00|655|653.8|655.8|654.5|656.3|655|655|653.8|1007
1639383900000|2021-12-13 08:25:00|656|654.8|655.3|654|656|654.8|654.5|653.3|665
1639384200000|2021-12-13 08:30:00|655|653.8|653.8|652.5|655.3|654|653.8|652.5|554
1639384500000|2021-12-13 08:35:00|654|652.8|654.3|653|654.5|653.3|653.8|652.5|202
1639384800000|2021-12-13 08:40:00|654.5|653.3|654|652.8|654.5|653.3|653.5|652.3|245
1639385100000|2021-12-13 08:45:00|654.3|653|654.8|653.3|655|653.5|653.8|652.5|115
1639385400000|2021-12-13 08:50:00|654.5|653.5|655|653.8|655.5|654.3|654.5|653.3|240
1639385700000|2021-12-13 08:55:00|655.3|653.5|654.3|653|655.3|653.5|654|652.8|203
1639386000000|2021-12-13 09:00:00|654.5|653.3|655|653.8|655.3|653.8|654.3|652.8|312
1639386300000|2021-12-13 09:05:00|654.8|653.5|654.3|653|655|653.5|654.3|653|111
1639386600000|2021-12-13 09:10:00|654|652.8|655.3|654|655.5|654.3|654|652.8|193
1639386900000|2021-12-13 09:15:00|655.5|654.3|656.5|655|656.5|655.3|655|653.8|836
1639387200000|2021-12-13 09:20:00|656.3|655.3|657.3|656|657.5|656.3|656.3|655.3|341
1639387500000|2021-12-13 09:25:00|657.5|656.3|657.3|656|657.5|656.3|656.3|655|616
1639387800000|2021-12-13 09:30:00|657.5|656.3|657|655.8|657.8|656.5|656.8|655.5|199
1639388100000|2021-12-13 09:35:00|656.8|655.5|654.8|653.5|657|655.8|654.5|653.3|252
1639388400000|2021-12-13 09:40:00|654.5|653.3|653|651.8|655.3|654|653|651.5|584
1639388700000|2021-12-13 09:45:00|653.3|652|654|652.8|654|652.8|652.8|651.3|260
1639389000000|2021-12-13 09:50:00|653.8|652.5|654.5|653.3|654.5|653.3|653.8|652.5|197
1639389300000|2021-12-13 09:55:00|654.3|653|654.5|653.3|654.5|653.3|653.8|652.5|514
1639389600000|2021-12-13 10:00:00|654.8|653|654|652.8|655|653.8|654|652.8|142
1639389900000|2021-12-13 10:05:00|654.3|653|653.8|652.5|654.3|653|653.5|652.3|120
1639390200000|2021-12-13 10:10:00|654|652.8|653|651.8|654|652.8|652.8|651.5|203
1639390500000|2021-12-13 10:15:00|652.8|651.5|653|651.8|653|651.8|652.3|651|313
1639390800000|2021-12-13 10:20:00|653.3|652|654|652.5|654.3|652.8|653.3|651.8|111
1639391100000|2021-12-13 10:25:00|653.8|652.3|654.8|653.3|654.8|653.5|653.5|652.3|77
1639391400000|2021-12-13 10:30:00|654.5|653|654.3|653|654.8|653.5|654.3|652.8|213
1639391700000|2021-12-13 10:35:00|654.5|652.8|654.3|653|654.5|653.3|653.8|652.5|104
1639392000000|2021-12-13 10:40:00|654.5|653.3|655|653.8|655|653.8|654.3|653|88
1639392300000|2021-12-13 10:45:00|654.8|653.5|654.3|653|654.8|653.5|654|652.5|266
1639392600000|2021-12-13 10:50:00|654.5|653.3|653.8|652.5|654.5|653.3|653.8|652.5|70
1639392900000|2021-12-13 10:55:00|653.5|652.3|654.3|653|654.3|653|653.5|652.3|110
1639393200000|2021-12-13 11:00:00|654.5|653.3|654.3|653|654.8|653.5|653.8|652.3|82
1639393500000|2021-12-13 11:05:00|654.5|652.8|654|652.8|654.5|653|653.8|652.3|38
1639393800000|2021-12-13 11:10:00|654.3|653|654.3|653|654.8|653.5|654|652.8|167
1639394100000|2021-12-13 11:15:00|654|652.8|653.8|652.5|654|652.8|653.8|652.5|84
1639394400000|2021-12-13 11:20:00|653.5|652.3|652|650.8|653.8|652.5|651.8|650.3|345
1639394700000|2021-12-13 11:25:00|651.8|650.5|651.3|649.8|651.8|650.5|651|649.8|700
1639395000000|2021-12-13 11:30:00|651|650|651|649.5|651.3|650|650.3|649|230
1639395300000|2021-12-13 11:35:00|651.3|649.8|651.5|650|651.5|650.3|650.5|649.3|230
1639395600000|2021-12-13 11:40:00|651.3|650.3|650.8|649.5|651.5|650.3|650.8|649.5|217
1639395900000|2021-12-13 11:45:00|650.5|649.3|650.3|649|650.8|649.5|649.8|648.5|246
1639396200000|2021-12-13 11:50:00|650.5|649.3|651|649.5|651.5|650.3|650.3|649|140
1639396500000|2021-12-13 11:55:00|651.3|649.8|651|649.8|651.3|650|650.8|649.3|236
1639396800000|2021-12-13 12:00:00|650.8|649.5|649|647.8|650.8|649.5|649|647.8|531
1639397100000|2021-12-13 12:05:00|649.3|648|649.5|648.3|649.8|648.5|648.5|647.3|813
1639397400000|2021-12-13 12:10:00|649.3|648|650|648.8|650|648.8|649.3|648|234
1639397700000|2021-12-13 12:15:00|649.8|648.5|648.8|647.5|649.8|648.8|648.8|647.5|83
1639398000000|2021-12-13 12:20:00|649|647.8|649|647.8|649.3|648|648.3|646.8|196
1639398300000|2021-12-13 12:25:00|649.3|648|648.3|647|649.3|648|647.3|646|245
1639398600000|2021-12-13 12:30:00|648|646.8|648|646.8|648.5|647|647|645.8|254
1639398900000|2021-12-13 12:35:00|647.8|646.5|648|646.8|648.5|647|647.8|646.5|131
1639399200000|2021-12-13 12:40:00|647.8|646.5|648|646.8|648.3|647|647.3|646|321
1639399500000|2021-12-13 12:45:00|647.8|646.5|648.3|647|648.3|647|647.5|646.3|194
1639399800000|2021-12-13 12:50:00|648|646.8|647.8|646.5|648.3|647|647.5|646.3|456
1639400100000|2021-12-13 12:55:00|647.5|646.3|648.3|647|648.8|647.5|647.5|646.3|1044
1639400400000|2021-12-13 13:00:00|648.5|647.3|650|648.5|650.3|649|648.5|647.3|1024
1639400700000|2021-12-13 13:05:00|649.8|648.8|651|649.8|651.5|650.3|649.5|648|958
1639401000000|2021-12-13 13:10:00|651.3|649.5|650.5|649|651.3|650|650.3|649|140
1639401300000|2021-12-13 13:15:00|650.3|649.3|649.8|648.5|650.8|649.5|649.3|648|437
1639401600000|2021-12-13 13:20:00|649.5|648.3|650.8|649.5|651|649.8|649.3|648|2026
1639401900000|2021-12-13 13:25:00|651|649.8|650.8|649.5|651.8|650.3|650.8|649.3|384
1639402200000|2021-12-13 13:30:00|650.5|649.3|652|650.5|652.5|651.3|650.5|649.3|429
1639402500000|2021-12-13 13:35:00|652.3|650.8|652.3|650.8|652.3|651|651.5|650|275
1639402800000|2021-12-13 13:40:00|652|651|653.3|652|653.8|652.5|652|650.8|504
1639403100000|2021-12-13 13:45:00|653|651.8|653.5|652.3|653.8|652.5|653|651.8|234
1639403400000|2021-12-13 13:50:00|653.8|652|653.5|652.3|653.8|652.3|652.5|651.3|283
1639403700000|2021-12-13 13:55:00|653.3|652|653.8|652.3|654.3|653|653|651.8|300
1639404000000|2021-12-13 14:00:00|653.5|652.5|653|651.8|654.3|653|652.8|651.5|364
1639404300000|2021-12-13 14:05:00|653.3|652|652.3|650.8|653.3|652|651.8|650.3|320
1639404600000|2021-12-13 14:10:00|652|650.5|651.8|650.5|652.3|651|651.3|650|233
1639404900000|2021-12-13 14:15:00|651.5|650.3|650.8|649.5|652.3|651|650.5|649.3|229
1639405200000|2021-12-13 14:20:00|651|649.8|651.3|650|651.3|650|650.8|649.5|138
1639405500000|2021-12-13 14:25:00|651|649.8|651|649.8|651.5|650.3|650.8|649.5|178
1639405800000|2021-12-13 14:30:00|651.3|650|650.5|649.3|652|650.8|650.5|649.3|446
1639406100000|2021-12-13 14:35:00|650|648.8|650|648.8|651.5|650|649.8|648.5|554
1639406400000|2021-12-13 14:40:00|650.5|649.3|649.8|648.5|651.5|650.3|649.8|648.5|708
1639406700000|2021-12-13 14:45:00|649.5|648.3|648.3|647|649.8|648.3|647.3|646|735
1639407000000|2021-12-13 14:50:00|648|646.8|648.5|647.3|649.3|648|647.8|646.5|398
1639407300000|2021-12-13 14:55:00|648.8|647.5|651.5|650|651.8|650.5|648.5|647.3|548
1639407600000|2021-12-13 15:00:00|651.3|650.3|651.3|650|652.3|651|650.8|649.3|1576
1639407900000|2021-12-13 15:05:00|651.5|650.3|651.3|650|652.5|651.3|651|649.8|825
1639408200000|2021-12-13 15:10:00|651|649.8|652.5|651|652.5|651.3|650.8|649.5|1228
1639408500000|2021-12-13 15:15:00|652.3|651.3|652|650.8|652.5|651.3|651.3|650|167
1639408800000|2021-12-13 15:20:00|652.3|651|651|649.8|652.3|651|650.8|649.5|353
1639409100000|2021-12-13 15:25:00|650.8|649.5|649|647.8|651|649.8|648.8|647.5|1242
1639409400000|2021-12-13 15:30:00|648.8|647.5|649.8|648.3|650.3|649|648.5|647.3|1522
1639409700000|2021-12-13 15:35:00|650|648.5|654.8|653.5|655.5|654.3|649.8|648.5|1464
1639410000000|2021-12-13 15:40:00|655|653.8|653.5|652.3|656.5|655.3|653|651.5|952
1639410300000|2021-12-13 15:45:00|653.8|652.5|654.5|653.3|655.5|654.3|653.8|652.3|691
1639410600000|2021-12-13 15:50:00|654.8|653.5|652.8|651.5|654.8|653.5|652.3|651|450
1639410900000|2021-12-13 15:55:00|652.5|651.3|652.5|651.3|653.5|652|652.3|651|1235
1639411200000|2021-12-13 16:00:00|652.8|651.5|652|650.8|653.5|652.3|651.3|650|1126
1639411500000|2021-12-13 16:05:00|652.3|651|652.3|650.8|653.8|652.5|651.5|650.3|912
1639411800000|2021-12-13 16:10:00|652|651|652|650.8|652.3|651|650.5|649.3|1537
1639412100000|2021-12-13 16:15:00|651.8|650.5|651.3|650|653|651.8|650.8|649.5|645
1639412400000|2021-12-13 16:20:00|651.5|650.3|650.3|649|652|650.5|650.3|649|2216
1639412700000|2021-12-13 16:25:00|650|648.8|649.3|648|651.8|650.5|649|647.8|4657
1639413000000|2021-12-13 16:30:00|649|647.8|650.5|649.3|651.3|649.8|648.8|647.5|2011
1639413300000|2021-12-13 16:35:00|650.3|649|648.8|647.5|650.8|649.5|648.3|647|486
1639413600000|2021-12-13 16:40:00|649.3|648|648.5|647.3|649.8|648.5|648.3|646.8|1567
1639413900000|2021-12-13 16:45:00|648.8|647.5|649.3|648|649.8|648.3|648.5|647.3|223
1639414200000|2021-12-13 16:50:00|649|647.8|649|647.8|649.3|648|648.3|647|226
1639414500000|2021-12-13 16:55:00|648.8|647.5|649.5|648.3|649.8|648.5|648.5|647.3|182
1639414800000|2021-12-13 17:00:00|649.3|648|648.5|647.3|649.5|648.3|648.5|647|173
1639415100000|2021-12-13 17:05:00|648.8|647.5|650|648.8|650.3|649|648.5|647.3|206
1639415400000|2021-12-13 17:10:00|649.8|648.5|650.8|649.3|650.8|649.5|649.5|648.3|287
1639415700000|2021-12-13 17:15:00|651|649.5|650.3|649|651|649.8|650.3|648.8|890
1639416000000|2021-12-13 17:20:00|650.5|649.3|650.8|649.3|651.3|650|650.3|649|146
1639416300000|2021-12-13 17:25:00|651|649.5|650.8|649.5|651.3|650|650.8|649.3|114
1639416600000|2021-12-13 17:30:00|651|649.8|651.3|650|651.5|650.3|650.8|649.5|871
1639416900000|2021-12-13 17:35:00|651|649.8|651.3|650|651.8|650.5|651|649.8|118
1639417200000|2021-12-13 17:40:00|651|649.8|650|648.8|651|649.8|649.8|648.5|85
1639417500000|2021-12-13 17:45:00|650.3|649|650.3|648.8|650.8|649.5|650|648.8|64
1639417800000|2021-12-13 17:50:00|650.5|649|650|648.8|650.8|649.5|650|648.5|49
1639418100000|2021-12-13 17:55:00|650.3|648.5|650.3|649|650.5|649.3|650|648.5|16
1639418400000|2021-12-13 18:00:00|650|648.8|650.3|649|650.5|649.3|649.8|648.5|43
1639418700000|2021-12-13 18:05:00|650.5|648.8|649.5|648.3|650.5|648.8|649.3|648|41
1639419000000|2021-12-13 18:10:00|649.8|648.5|649.5|648|650|648.5|649.3|648|31
1639419300000|2021-12-13 18:15:00|649.3|648.3|649.5|648.3|649.8|648.5|649.3|648|43
1639419600000|2021-12-13 18:20:00|649.3|648|650|648.5|650.3|649|649|647.8|67
1639419900000|2021-12-13 18:25:00|649.8|648.3|648.8|647.5|649.8|648.5|648.5|647|585
1639420200000|2021-12-13 18:30:00|648.5|647.3|647|645.8|648.8|647.5|647|645.8|99
1639420500000|2021-12-13 18:35:00|647.3|646|647.3|646|647.8|646.5|646.8|645.5|232
1639420800000|2021-12-13 18:40:00|647|645.8|647.8|646.5|648.5|647.3|647|645.8|269
1639421100000|2021-12-13 18:45:00|647.5|646.3|647.3|646|648.3|647|647.3|646|103
1639421400000|2021-12-13 18:50:00|647.5|646.3|647.3|646|647.5|646.3|647|645.8|389
1639421700000|2021-12-13 18:55:00|647.5|646.3|647.3|646|647.8|646.3|647|645.8|36
1639422000000|2021-12-13 19:00:00|647.5|646.3|648|646.8|648.3|647|647.5|646.3|71
1639422300000|2021-12-13 19:05:00|648.3|647|647|645.8|648.8|647.5|647|645.8|207
1639422600000|2021-12-13 19:10:00|646.8|645.5|647.5|646.3|648|646.8|646.8|645.5|201
1639422900000|2021-12-13 19:15:00|647.8|646.5|646.5|645.3|648|646.8|646|644.8|210
1639423200000|2021-12-13 19:20:00|646.3|645|647.3|646|647.8|646.5|646.3|645|280
1639423500000|2021-12-13 19:25:00|647.5|646.3|646|644.8|648.3|647|645.8|644.5|733
1639423800000|2021-12-13 19:30:00|646.3|645|646.3|645|646.5|645.3|645.8|644.5|113
1639424100000|2021-12-13 19:35:00|646|644.8|646.5|645.3|646.5|645.3|646|644.8|80
1639424400000|2021-12-13 19:40:00|646.3|645|646.5|645|646.5|645.3|646|644.8|70
1639424700000|2021-12-13 19:45:00|646.3|644.8|647|645.8|647.3|645.8|646.3|644.8|69
1639425000000|2021-12-13 19:50:00|646.8|645.5|647.8|646.5|648|646.8|646.8|645.5|87
1639425300000|2021-12-13 19:55:00|648|646.3|648.3|647|648.3|647|647.8|646.3|43
1639425600000|2021-12-13 20:00:00|648.5|647.3|648.5|647.3|648.8|647.3|648.5|647|22
1639425900000|2021-12-13 20:05:00|648.3|647|648.3|647|648.5|647.3|648.3|647|12
1639426200000|2021-12-13 20:10:00|648.5|646.8|648.5|647.3|648.8|647.5|648.5|646.8|44
1639426500000|2021-12-13 20:15:00|648.8|647.5|648.3|647|649|647.8|648|646.5|66
1639426800000|2021-12-13 20:20:00|648.5|647.3|648.3|647|648.5|647.3|648|646.8|37
1639427100000|2021-12-13 20:25:00|648.5|647.3|648.3|646.8|648.5|647.3|648|646.8|9
1639427400000|2021-12-13 20:30:00|648|647|648.3|646.8|648.5|647|648|646.8|10
1639427700000|2021-12-13 20:35:00|648|647|648|646.8|648|647|647.8|646.5|14
1639428000000|2021-12-13 20:40:00|647.8|646.5|648|646.5|648.3|646.8|647.8|646.5|10
1639428300000|2021-12-13 20:45:00|647.8|646.8|648.3|646.8|648.3|647|647.8|646.5|51
1639428600000|2021-12-13 20:50:00|648|646.5|647.3|645.8|648|646.8|647|645.8|196
1639428900000|2021-12-13 20:55:00|647|645.5|646.8|645.3|647|645.8|646.8|645.3|33
1639429200000|2021-12-13 21:00:00|646.5|645.5|646.8|645.3|646.8|645.5|646.5|645.3|15
1639429500000|2021-12-13 21:05:00|647|645.5|647|645.8|647.3|645.8|647|645.3|8
1639429800000|2021-12-13 21:10:00|647.3|646|647|645.8|647.5|646|647|645.8|8
1639430100000|2021-12-13 21:15:00|647.3|646|647.3|645.8|647.5|646|647|645.8|9
1639430400000|2021-12-13 21:20:00|647|646|647|645.5|647.3|646|647|645.5|7
1639430700000|2021-12-13 21:25:00|646.8|645.8|647|645.5|647|645.8|646.8|645.5|6
1639431000000|2021-12-13 21:30:00|646.8|645.8|646.3|644.8|647|645.8|646.3|644.8|6
1639431300000|2021-12-13 21:35:00|646.5|645|646.8|645.5|647|645.5|646.5|644.8|6
1639431600000|2021-12-13 21:40:00|647|645.3|646.8|645.3|647|645.8|646.8|645.3|29
1639431900000|2021-12-13 21:45:00|646.5|645.5|646.8|645.5|647.5|646.3|646.3|645|40
1639432200000|2021-12-13 21:50:00|647|645.3|646.3|644.8|647|645.5|646.3|644.8|7
1639432500000|2021-12-13 21:55:00|646.5|645|646.3|644.8|646.8|645.5|646|644.5|25
1639432800000|2021-12-13 22:00:00|646.5|644.5|646.5|644.5|647|644.5|646.5|644.5|0
1639433700000|2021-12-13 22:15:00|645.8||645.8||645.8||645.8||0
1639435500000|2021-12-13 22:45:00|646.3||646.3||646.3||646.3||0
1639435800000|2021-12-13 22:50:00|646.5||646.5||646.5||646.5||0
1639436100000|2021-12-13 22:55:00|||||||||1
1639447200000|2021-12-14 02:00:00|645.5|644|645.8|644.5|646|644.8|645.5|644|1
1639447500000|2021-12-14 02:05:00|646.5|644.3|645.8|644.5|646.5|645.3|645.8|644.3|46
1639447800000|2021-12-14 02:10:00|645.5|644.3|645.5|644.3|645.8|644.5|645.3|644|11
1639448100000|2021-12-14 02:15:00|645.8|644|646|644.5|646|644.5|645.8|644|1
1639448400000|2021-12-14 02:20:00|646.3|644.8|646.5|645|646.5|645|646|644.8|1
1639448700000|2021-12-14 02:25:00|646.3||646.3||646.5||646.3||7
1639449000000|2021-12-14 02:30:00|646|644.8|646|644.5|646.3|645|645.8|644.5|13
1639449300000|2021-12-14 02:35:00|646.3|644.8|645.8|644.5|646.3|645|645.5|644.3|2
1639449600000|2021-12-14 02:40:00|646|644.3|646.3|644.8|646.3|645|645.8|644.3|6
1639449900000|2021-12-14 02:45:00|646|644.5|645|643.8|646|644.8|645|643.5|30
1639450200000|2021-12-14 02:50:00|644.8|643.5|644.5|643.3|644.8|643.8|644.3|643|28
1639450500000|2021-12-14 02:55:00|644.3|643|644.3|643|644.8|643.5|643.3|642|68
1639450800000|2021-12-14 03:00:00|644|642.8|644.5|643|644.8|643.5|644|642.5|84
1639451100000|2021-12-14 03:05:00|644|642.8|643.8|642.5|644.8|643.3|643.8|642.5|17
1639451400000|2021-12-14 03:10:00|643.5|642.3|644|642.5|644|642.5|643.5|642|15
1639451700000|2021-12-14 03:15:00|643.8|642.8|644|642.5|644|642.8|643.8|642.5|0
1639452000000|2021-12-14 03:20:00|644.3|642.8|643.8|642.5|644.3|643|643.8|642.5|7
1639452300000|2021-12-14 03:25:00|644|642.8|644.5|643|644.5|643|644|642.5|4
1639452600000|2021-12-14 03:30:00|644.3|642.8|645|643.8|645.3|643.8|644.3|642.8|5
1639452900000|2021-12-14 03:35:00|644.8|643.5|644.5|643.3|645|643.5|644.5|643|1
1639453200000|2021-12-14 03:40:00|644.8|643|644.8|643.5|644.8|643.5|644.8|643|1
1639453500000|2021-12-14 03:45:00|645||645||645||645||0
1639453800000|2021-12-14 03:50:00|645.3|643.8|645|643.5|645.3|644|644.8|643.5|0
1639454100000|2021-12-14 03:55:00|645.3|643.8|645.3|643.8|645.3|643.8|645|643.5|0
1639454400000|2021-12-14 04:00:00|645.5|644|646|644.5|646|644.5|645.5|643.8|25
1639454700000|2021-12-14 04:05:00|646.3|644.8|646|644.8|646.5|645|646|644.8|11
1639455000000|2021-12-14 04:10:00|646.3|645|646.3|645|646.3|645|646.3|645|7
1639455300000|2021-12-14 04:15:00|646.5|644.8|646.3|644.8|646.5|645.3|646.3|644.8|3
1639455600000|2021-12-14 04:20:00|646.5|645|646.3|644.8|646.5|645|646.3|644.8|1
1639455900000|2021-12-14 04:25:00|646|645|646.3|644.8|646.3|645|646|644.8|1
1639456200000|2021-12-14 04:30:00|646|645|646.3|645|646.3|645|646|644.8|0
1639456500000|2021-12-14 04:35:00|646.5|644.8|646.5|645|646.5|645.3|646.5|644.8|2
1639456800000|2021-12-14 04:40:00|646.3|645.3|646.3|645|646.3|645.3|646.3|645|0
1639457100000|2021-12-14 04:45:00|646.5||646.3||646.5||646.3||12
1639457700000|2021-12-14 04:55:00|||||||||1
1639458000000|2021-12-14 05:00:00|||||||||2
1639458300000|2021-12-14 05:05:00|||||||||1
1639458600000|2021-12-14 05:10:00|||||||||2
1639458900000|2021-12-14 05:15:00|||||||||40
1639459200000|2021-12-14 05:20:00|||||||||1
1639459500000|2021-12-14 05:25:00|647|645.5|646.8|645.5|647|645.8|646.8|645.3|26
1639459800000|2021-12-14 05:30:00|646.5|645.3|647.5|646.3|647.5|646.3|646.3|645|9
1639460100000|2021-12-14 05:35:00|647.8|646|648.3|646.8|648.3|646.8|647.8|646|10
1639460400000|2021-12-14 05:40:00|648|647|648.8|647.3|649|647.8|648|646.5|12
1639460700000|2021-12-14 05:45:00|649|647.5|648.8|647.3|649|647.8|648.5|647.3|15
1639461000000|2021-12-14 05:50:00|648.5|647.5|648.8|647.3|649|647.8|648.5|647.3|28
1639461300000|2021-12-14 05:55:00|648.5|647.5|648.5|647|649|647.5|648.5|647|49
1639461600000|2021-12-14 06:00:00|648.3|646.8|648.5|647|648.8|647.3|647.8|646.5|57
1639461900000|2021-12-14 06:05:00|648.8|647.3|648.3|646.8|648.8|647.3|648|646.8|30
1639462200000|2021-12-14 06:10:00|648|646.5|647.8|646.5|648.3|646.5|647.8|646.5|6
1639462500000|2021-12-14 06:15:00|648|646.8|648.3|647|648.5|647.3|647.8|646.8|12
1639462800000|2021-12-14 06:20:00|648.5|647.3|648.8|647.5|649|647.8|648.5|647.3|33
1639463100000|2021-12-14 06:25:00|649|647.8|649.5|648.3|649.5|648.3|649|647.5|33
1639463400000|2021-12-14 06:30:00|649.8|648|649.5|648|649.8|648.5|649.3|647.8|10
1639463700000|2021-12-14 06:35:00|649.3|647.8|648.8|647.5|649.3|648|648.8|647.5|3
1639464000000|2021-12-14 06:40:00|649|647.3|649.5|648.3|649.5|648.3|648.5|647|34
1639464300000|2021-12-14 06:45:00|649.8|648.5|649.3|648|649.8|648.5|649.3|648|39
1639464600000|2021-12-14 06:50:00|649.5|648.3|649.8|648.5|650|648.8|649.3|648|10
1639464900000|2021-12-14 06:55:00|650|648.3|649.3|647.8|650|648.5|649|647.8|5
1639465200000|2021-12-14 07:00:00|649|648|650|648.8|650|648.8|649|647.8|18
1639465500000|2021-12-14 07:05:00|650.3|648.5|649.8|648.3|650.5|649.3|649.3|648|24
1639465800000|2021-12-14 07:10:00|649.5|648.5|650.3|649|650.5|649|649.5|648.3|15
1639466100000|2021-12-14 07:15:00|650.5|649.3|651|649.5|651|649.5|650.3|649|124
1639466400000|2021-12-14 07:20:00|650.8|649.3|650.3|648.8|650.8|649.3|650|648.5|73
1639466700000|2021-12-14 07:25:00|650|648.5|650|648.8|650.3|649|650|648.5|11
1639467000000|2021-12-14 07:30:00|650.3|648.5|651.5|650.3|651.8|650.5|649.8|648.5|327
1639467300000|2021-12-14 07:35:00|651.8|650.5|651.8|650.5|652|650.8|651.8|650.3|182
1639467600000|2021-12-14 07:40:00|651.5|650.3|651.5|650.3|651.8|650.5|650.8|649.3|66
1639467900000|2021-12-14 07:45:00|651.8|650.5|651.5|650.3|651.8|650.5|651.3|650|45
1639468200000|2021-12-14 07:50:00|651.3|650|651.8|650.5|652|650.5|651|649.8|193
1639468500000|2021-12-14 07:55:00|651.5|650.3|651.3|649.8|651.8|650.5|651|649.5|231
1639468800000|2021-12-14 08:00:00|651|650|652|650.8|652.3|651|651|649.8|299
1639469100000|2021-12-14 08:05:00|652.3|651|653|651.8|653.3|652|652.3|651|433
1639469400000|2021-12-14 08:10:00|653.3|652|652.3|651|653.3|652|652.3|651|190
1639469700000|2021-12-14 08:15:00|652|650.8|651.3|649.8|652.3|651|651|649.8|167
1639470000000|2021-12-14 08:20:00|651|650|651.3|649.8|651.8|650.5|650.8|649.5|270
1639470300000|2021-12-14 08:25:00|651.5|650|652.3|651|652.5|651|651.5|650|723
1639470600000|2021-12-14 08:30:00|652.5|651.3|651.5|650|652.5|651.3|651|649.8|722
1639470900000|2021-12-14 08:35:00|651.8|650.3|652|650.8|652|650.8|651|649.8|352
1639471200000|2021-12-14 08:40:00|652.3|651|653|651.5|653.3|652|652|650.8|123
1639471500000|2021-12-14 08:45:00|652.8|651.8|652.5|651.3|653.3|652|652.5|651|233
1639471800000|2021-12-14 08:50:00|652.8|651.5|652.8|651.5|653|651.8|652.3|651|277
1639472100000|2021-12-14 08:55:00|653|651.8|653.5|652.3|654.5|653.3|653|651.8|1772
1639472400000|2021-12-14 09:00:00|653.8|652.5|653|651.8|653.8|652.5|653|651.8|302
1639472700000|2021-12-14 09:05:00|652.8|651.5|652.8|651.3|653|651.8|652|650.8|282
1639473000000|2021-12-14 09:10:00|652.5|651.5|652.5|651.3|653.3|652|651.8|650.3|153
1639473300000|2021-12-14 09:15:00|652.8|651.5|653|651.8|653.3|652|652.5|651.3|294
1639473600000|2021-12-14 09:20:00|653.3|652|653.5|652|653.5|652.3|653|651.5|98
1639473900000|2021-12-14 09:25:00|653.3|652.3|653.5|652|654.5|653.3|653|651.5|297
1639474200000|2021-12-14 09:30:00|653.8|652.3|653|651.8|654.3|653|652.8|651.5|256
1639474500000|2021-12-14 09:35:00|652.8|651.5|650.8|649.5|652.8|651.5|650.5|649|302
1639474800000|2021-12-14 09:40:00|650.5|649.3|651.5|650.3|651.8|650.3|650.5|649.3|179
1639475100000|2021-12-14 09:45:00|651.8|650.5|651|649.8|652|650.8|650.8|649.5|320
1639475400000|2021-12-14 09:50:00|650.8|649.5|647.8|646.5|650.8|649.5|647|645.8|2309
1639475700000|2021-12-14 09:55:00|648|646.8|648.3|647|648.5|647.3|646.8|645.5|801
1639476000000|2021-12-14 10:00:00|648.5|646.8|648|646.8|649|647.8|647|645.8|234
1639476300000|2021-12-14 10:05:00|648.3|647|649.5|648.3|649.5|648.3|648.3|646.8|468
1639476600000|2021-12-14 10:10:00|649.3|648|648.8|647.5|649.5|648.3|648.5|647.3|194
1639476900000|2021-12-14 10:15:00|649|647.8|648.3|647|649.3|648|648|646.5|230
1639477200000|2021-12-14 10:20:00|648.5|647.3|649.3|648|649.3|648|647.8|646.5|205
1639477500000|2021-12-14 10:25:00|649.5|648.3|649.5|648.3|650|648.8|649.3|648|93
1639477800000|2021-12-14 10:30:00|649.3|648|650|648.8|650.5|649.3|649.3|648|129
1639478100000|2021-12-14 10:35:00|649.8|648.5|650.3|649|650.5|649.3|649.8|648.5|194
1639478400000|2021-12-14 10:40:00|650.5|648.8|650.3|649|650.8|649.5|650.3|648.8|148
1639478700000|2021-12-14 10:45:00|650.5|649.3|649.8|648.5|650.8|649.3|649.5|648|135
1639479000000|2021-12-14 10:50:00|649.5|648.3|649.3|648|650|648.8|649|647.8|100
1639479300000|2021-12-14 10:55:00|649|647.8|650|648.5|650|648.8|649|647.8|111
1639479600000|2021-12-14 11:00:00|650.3|648.8|650.3|649|650.5|649.3|649.5|648.3|383
1639479900000|2021-12-14 11:05:00|650.5|649.3|650|648.8|650.5|649.3|650|648.8|83
1639480200000|2021-12-14 11:10:00|650.3|649|649.3|648|650.5|649.3|649|647.8|139
1639480500000|2021-12-14 11:15:00|649.5|648.3|648.5|647.3|650.3|649|648.3|647|1229
1639480800000|2021-12-14 11:20:00|648.8|647.5|649.3|648|649.5|648.3|648.5|647.3|87
1639481100000|2021-12-14 11:25:00|649.5|647.8|649.8|648.3|649.8|648.5|648.5|647.3|104
1639481400000|2021-12-14 11:30:00|649.5|648.5|649.8|648.5|650|648.8|649.3|647.8|87
1639481700000|2021-12-14 11:35:00|649.5|648.3|649.8|648.5|650|648.8|649.5|648.3|163
1639482000000|2021-12-14 11:40:00|650|648.8|649.8|648.3|650|648.8|649|647.8|88
1639482300000|2021-12-14 11:45:00|649.5|648.5|651.3|650|651.8|650.5|649.5|648.3|232
1639482600000|2021-12-14 11:50:00|651|649.8|650.8|649.5|651.5|650.3|650.8|649.5|168
1639482900000|2021-12-14 11:55:00|651|649.8|651|649.8|651.5|650.3|650.8|649.5|330
1639483200000|2021-12-14 12:00:00|651.3|649.5|650.8|649.5|651.3|649.8|650|648.8|750
1639483500000|2021-12-14 12:05:00|650.5|649.3|651.8|650.3|652|650.5|650.3|649|658
1639483800000|2021-12-14 12:10:00|651.5|650.5|652.8|651.3|652.8|651.5|651.5|650.3|762
1639484100000|2021-12-14 12:15:00|652.5|651.5|652.5|651.3|652.8|651.5|652.3|651|59
1639484400000|2021-12-14 12:20:00|652.3|651|653|651.8|653|651.8|652.3|651|197
1639484700000|2021-12-14 12:25:00|653.3|652|652.3|651|653.3|652|652|650.8|152
1639485000000|2021-12-14 12:30:00|652|650.8|652|650.8|652.3|651|651.8|650.5|116
1639485300000|2021-12-14 12:35:00|652.3|651|651.5|650|652.3|651|651.3|650|150
1639485600000|2021-12-14 12:40:00|651.3|650.3|651|649.8|651.5|650.3|650.3|649|231
1639485900000|2021-12-14 12:45:00|651.3|650|650|648.8|651.3|650|650|648.8|278
1639486200000|2021-12-14 12:50:00|650.3|649|650.3|649|650.8|649.5|649.8|648.5|745
1639486500000|2021-12-14 12:55:00|650.5|648.8|649.5|648.3|650.8|649.5|649.5|648.3|116
1639486800000|2021-12-14 13:00:00|649.8|648.5|650.3|649|651.3|650|649.5|648.3|162
1639487100000|2021-12-14 13:05:00|650|648.8|648.8|647.5|650.3|648.8|648.3|647|425
1639487400000|2021-12-14 13:10:00|649|647.8|648.3|647|649.5|648.3|648.3|647|480
1639487700000|2021-12-14 13:15:00|648|646.8|646.8|645.5|648.5|647.3|646.8|645.3|782
1639488000000|2021-12-14 13:20:00|646.5|645.3|647.3|646|647.5|646.3|646|644.5|937
1639488300000|2021-12-14 13:25:00|647.5|645.8|644.5|643|647.5|646|643.5|642|970
1639488600000|2021-12-14 13:30:00|644.3|643.3|642|640.8|644.5|643.3|641.3|640|971
1639488900000|2021-12-14 13:35:00|642.3|640.5|643.8|642.5|644.3|643|642.3|640.5|584
1639489200000|2021-12-14 13:40:00|643.5|642.3|643|641.8|644.3|642.8|642.8|641.5|670
1639489500000|2021-12-14 13:45:00|642.8|641.5|643.3|642|644.8|643.3|642.5|641.3|300
1639489800000|2021-12-14 13:50:00|643.5|642.3|641.8|640.5|644.3|642.8|641.3|640|866
1639490100000|2021-12-14 13:55:00|641.5|640.3|642.5|641.3|643|641.8|640.8|639.5|553
1639490400000|2021-12-14 14:00:00|642.3|641|643.3|641.8|643.5|642.3|638.5|637.3|1194
1639490700000|2021-12-14 14:05:00|643.5|642|642.3|641|644.5|643.3|642|640.8|523
1639491000000|2021-12-14 14:10:00|642|640.8|644.5|643|644.8|643.5|641.8|640.5|684
1639491300000|2021-12-14 14:15:00|644.3|643.3|643.5|642.3|645|643.5|642.5|641.3|219
1639491600000|2021-12-14 14:20:00|643.3|642|642|640.8|643.8|642.3|641.8|640.5|180
1639491900000|2021-12-14 14:25:00|641.8|640.5|642.8|641.5|643.3|641.8|641.8|640.5|385
1639492200000|2021-12-14 14:30:00|642.5|641.3|643.5|642.3|644.8|643.5|641.8|640.5|452
1639492500000|2021-12-14 14:35:00|643.3|642|644.5|643.3|645.3|644|642.8|641.5|395
1639492800000|2021-12-14 14:40:00|644.3|643|644.8|643.5|645.8|644.3|643.8|642.5|355
1639493100000|2021-12-14 14:45:00|644.5|643.3|644|642.5|645.3|644|643.3|642|314
1639493400000|2021-12-14 14:50:00|644.3|642.8|644.3|643|644.5|643.3|643|641.8|368
1639493700000|2021-12-14 14:55:00|644|642.8|643.5|642.3|644.8|643.5|642.8|641.5|429
1639494000000|2021-12-14 15:00:00|643.3|642|644|642.8|645.3|643.8|643.3|642|1413
1639494300000|2021-12-14 15:05:00|643.8|642.5|644|642.8|644.8|643.5|643.3|642|278
1639494600000|2021-12-14 15:10:00|643.8|642.5|641.8|640.5|643.8|642.5|641.3|640|588
1639494900000|2021-12-14 15:15:00|641.5|640.3|640.8|639.5|641.5|640.5|640.5|639.3|332
1639495200000|2021-12-14 15:20:00|640.5|639.3|642.3|640.8|642.3|641|640|638.8|446
1639495500000|2021-12-14 15:25:00|642.5|641|642.8|641.5|643.8|642.5|642.3|640.8|219
1639495800000|2021-12-14 15:30:00|642.5|641.3|643|641.8|644|642.8|642.5|641.3|419
1639496100000|2021-12-14 15:35:00|642.8|641.5|642.3|641|643.5|642.3|642|640.8|1098
1639496400000|2021-12-14 15:40:00|642.5|641.3|641.8|640.5|643|641.8|641.8|640.5|528
1639496700000|2021-12-14 15:45:00|642|640.8|640.5|639.3|642|640.8|640|638.8|306
1639497000000|2021-12-14 15:50:00|640.3|639|639.3|638|641|639.5|638.8|637.5|402
1639497300000|2021-12-14 15:55:00|639|637.8|640.3|639|640.5|639.3|638.8|637.5|409
1639497600000|2021-12-14 16:00:00|640|638.8|640.3|639|641.3|640|639.8|638.5|688
1639497900000|2021-12-14 16:05:00|640.5|639.3|640.5|639.3|641.5|640.3|640.3|639|1246
1639498200000|2021-12-14 16:10:00|640.8|639.5|640.5|639.3|641.3|640|639.8|638.5|470
1639498500000|2021-12-14 16:15:00|640.8|639.5|642.5|641.3|642.8|641.5|640.8|639.3|1188
1639498800000|2021-12-14 16:20:00|642.3|641|642|640.8|643|641.8|641.8|640.5|1157
1639499100000|2021-12-14 16:25:00|642.3|641|642.5|641.3|643.3|642|642.3|640.8|2396
1639499400000|2021-12-14 16:30:00|642.8|641.5|640.3|638.8|643.3|642|639.8|638.5|987
1639499700000|2021-12-14 16:35:00|640|639|641|639.8|641.3|640|639.8|638.5|991
1639500000000|2021-12-14 16:40:00|641.3|640|639|637.8|641.5|640|639|637.8|540
1639500300000|2021-12-14 16:45:00|639.3|638|638.3|637|639.8|638.5|638|636.8|429
1639500600000|2021-12-14 16:50:00|638.5|636.8|638|636.5|638.5|637|637.3|636|630
1639500900000|2021-12-14 16:55:00|637.8|636.8|635.3|634|638.3|637|635.3|634|581
1639501200000|2021-12-14 17:00:00|635.5|634.3|635.5|634.3|636.5|635.3|635|633.8|558
1639501500000|2021-12-14 17:05:00|635.8|634|637.3|636|637.5|636.3|635.8|634|431
1639501800000|2021-12-14 17:10:00|637.5|635.8|637.8|636.5|638.3|637|637|635.8|440
1639502100000|2021-12-14 17:15:00|637.5|636.3|638.5|637.3|638.8|637.5|637|635.8|284
1639502400000|2021-12-14 17:20:00|638.8|637.5|639|637.8|639.5|638.3|638.5|637.3|118
1639502700000|2021-12-14 17:25:00|638.8|637.5|638.8|637.5|639.3|637.8|638.5|637|107
1639503000000|2021-12-14 17:30:00|638.5|637.3|638|636.8|639|637.5|637.5|636.3|394
1639503300000|2021-12-14 17:35:00|638.3|637|638.8|637.5|638.8|637.5|638|636.8|37
1639503600000|2021-12-14 17:40:00|639|637.8|638|636.8|639|637.8|638|636.8|98
1639503900000|2021-12-14 17:45:00|638.3|637|637.8|636.5|638.8|637.5|637.5|636.3|131
1639504200000|2021-12-14 17:50:00|638|636.8|638.5|637.3|638.5|637.3|637.8|636.5|89
1639504500000|2021-12-14 17:55:00|638.8|637.5|639|637.8|639.3|638|638.3|637|96
1639504800000|2021-12-14 18:00:00|639.3|638|640|638.8|640.3|638.8|639|637.8|72
1639505100000|2021-12-14 18:05:00|640.3|639|640.8|639.5|641|639.8|640.3|638.8|1108
1639505400000|2021-12-14 18:10:00|640.5|639.3|641.8|640.5|642.5|641.3|640.5|639.3|495
1639505700000|2021-12-14 18:15:00|642|640.8|642.8|641.3|643|641.8|642|640.8|305
1639506000000|2021-12-14 18:20:00|643|641.5|642|640.8|643|641.8|642|640.8|210
1639506300000|2021-12-14 18:25:00|642.3|641|642.5|641.3|642.5|641.3|641.5|640.3|155
1639506600000|2021-12-14 18:30:00|642.8|641.5|642.3|640.8|642.8|641.5|641.5|640.3|177
1639506900000|2021-12-14 18:35:00|642.5|641|641.5|640.3|642.5|641.3|641.5|640.3|46
1639507200000|2021-12-14 18:40:00|641.8|640.5|642.5|641.3|642.8|641.3|641.5|640.3|53
1639507500000|2021-12-14 18:45:00|642.8|641.5|644.8|643.3|645|643.5|642.5|641.3|293
1639507800000|2021-12-14 18:50:00|644.5|643.5|644.3|643|644.8|643.5|643.8|642.5|174
1639508100000|2021-12-14 18:55:00|644|642.8|643.8|642.5|644.3|643|643.5|642.3|52
1639508400000|2021-12-14 19:00:00|643.5|642.3|644.5|643.3|644.8|643.5|643.5|642|120
1639508700000|2021-12-14 19:05:00|644.3|643|644.8|643.3|644.8|643.5|643.5|642.3|103
1639509000000|2021-12-14 19:10:00|644.5|643.5|644.3|643|645|643.5|644|642.8|81
1639509300000|2021-12-14 19:15:00|644|642.8|644.3|642.8|645.3|644|644|642.8|315
1639509600000|2021-12-14 19:20:00|644.5|643|645.3|644|645.3|644|643.8|642.5|318
1639509900000|2021-12-14 19:25:00|645|643.8|643.8|642.3|646.5|645.3|643.8|642.3|679
1639510200000|2021-12-14 19:30:00|644|642.5|644.5|643.3|644.8|643.3|643.5|642.3|129
1639510500000|2021-12-14 19:35:00|644.3|643|644|642.8|644.5|643.3|643.8|642.5|43
1639510800000|2021-12-14 19:40:00|644.3|643|644.5|643|644.5|643.3|644|642.8|49
1639511100000|2021-12-14 19:45:00|644.8|643.3|644|642.8|644.8|643.5|644|642.8|18
1639511400000|2021-12-14 19:50:00|643.8|642.5|643.3|641.8|643.8|642.5|642.8|641.5|204
1639511700000|2021-12-14 19:55:00|643|642|643|641.8|643.3|642|642.8|641.3|24
1639512000000|2021-12-14 20:00:00|643.3|642|643.8|642.5|644|642.8|643.3|642|23
1639512300000|2021-12-14 20:05:00|643.5|642.3|643.8|642.3|644|642.5|643.5|642.3|15
1639512600000|2021-12-14 20:10:00|644|642.5|643.5|642|644|642.5|643.3|642|16
1639512900000|2021-12-14 20:15:00|643.8|642.3|643.8|642.3|644|642.8|643.5|642|59
1639513200000|2021-12-14 20:20:00|643.5|642.5|643.5|642.3|643.5|642.5|643.5|642.3|6
1639513500000|2021-12-14 20:25:00|643.3|642|643.8|642.5|643.8|642.5|643.3|642|12
1639513800000|2021-12-14 20:30:00|644|642.8|643.5|642.3|644|642.8|643.5|642.3|36
1639514100000|2021-12-14 20:35:00|643.3|642|642.8|641.5|643.3|642|642.8|641.5|37
1639514400000|2021-12-14 20:40:00|642.5|641.3|642.8|641.5|642.8|641.5|642.5|641|40
1639514700000|2021-12-14 20:45:00|643|641.3|642.8|641.5|643|641.8|642.8|641.3|18
1639515000000|2021-12-14 20:50:00|643|641.3|642.5|641.3|643|641.8|642.5|641.3|12
1639515300000|2021-12-14 20:55:00|642.3|641|643|641.5|643|641.5|642|640.8|93
1639515600000|2021-12-14 21:00:00|642.8|641.3|642.3|641|643|641.3|642|640.5|12
1639515900000|2021-12-14 21:05:00|642|640.8|642.3|641|642.5|641.3|642|640.8|181
1639516200000|2021-12-14 21:10:00|642.5|640.8|642|640.5|642.5|641|641.8|640.5|3
1639516500000|2021-12-14 21:15:00|641.8|640.8|642.3|640.8|642.3|641|641.8|640.5|41
1639516800000|2021-12-14 21:20:00|642|641|642.3|641|642.5|641|642|640.8|3
1639517100000|2021-12-14 21:25:00|642.5|641.3|642.5|641.3|642.5|641.3|642.3|641|9
1639517400000|2021-12-14 21:30:00|642.8|641.5|643|641.8|643.3|641.8|642.8|641.5|16
1639517700000|2021-12-14 21:35:00|642.8|641.3|642.8|641.3|643|641.5|642.5|641|28
1639518000000|2021-12-14 21:40:00|642.5|641|642|640.5|642.8|641|642|640.5|44
1639518300000|2021-12-14 21:45:00|641.8|640.3|642|640.8|642|640.8|641.8|640.3|39
1639518600000|2021-12-14 21:50:00||640.5||640.5||640.5||640.3|13
1639518900000|2021-12-14 21:55:00|641.8|640.3|642.3|640.5|642.3|640.8|641.8|640.3|21
1639519200000|2021-12-14 22:00:00||640.3||640.5||640.5||640.3|0
1639519500000|2021-12-14 22:05:00|642||642||642||642||0
1639519800000|2021-12-14 22:10:00|641.8||641.8||641.8||641.8||0
1639520100000|2021-12-14 22:15:00|642.3||642.3||642.3||642.3||0
1639520700000|2021-12-14 22:25:00||640.8||640.8||640.8||640.8|0
1639521000000|2021-12-14 22:30:00|642|640.5|642.3|640.8|642.3|640.8|642|640.5|1
1639521300000|2021-12-14 22:35:00|642|640.3|642|640.3|642|640.3|642|640.3|52
1639533600000|2021-12-15 02:00:00|641.8|640.5|642.3|640.8|642.3|641|641.5|640|2
1639533900000|2021-12-15 02:05:00|642|641|642.8|641.3|642.8|641.5|642|640.8|109
1639534200000|2021-12-15 02:10:00|643|641.5|643|641.8|643.3|641.8|642.5|641.3|18
1639534500000|2021-12-15 02:15:00|643.3|641.5|642.5|641.3|643.3|641.8|642.5|641.3|5
1639534800000|2021-12-15 02:20:00|642.8||642.8||642.8||642.5||23
1639535100000|2021-12-15 02:25:00|642.3|641|641.8|640.3|642.3|641|641.3|639.8|24
1639535400000|2021-12-15 02:30:00|641.5|640.5|641.8|640.3|641.8|640.5|641.5|640.3|4
1639535700000|2021-12-15 02:35:00|641.5|640.5|641.8|640.3|641.8|640.5|641.3|640|15
1639536000000|2021-12-15 02:40:00|641.5|640.5|641.5|640.3|641.8|640.5|641.3|640|6
1639536300000|2021-12-15 02:45:00|641.8|640.5|640.5|639.3|641.8|640.5|640.5|639|37
1639536600000|2021-12-15 02:50:00|640.8|639.5|640.5|639|641|639.5|640.3|639|10
1639536900000|2021-12-15 02:55:00|640.3|639.3|640.8|639.5|641|639.5|640.3|639|11
1639537200000|2021-12-15 03:00:00|640.5|639.3|640.3|639|640.8|639.5|640.3|638.8|15
1639537500000|2021-12-15 03:05:00|640.5|638.8|640|638.5|640.5|639|639.8|638.3|6
1639537800000|2021-12-15 03:10:00|639.8|638.3|640|638.5|640.3|639|639.8|638.3|2
1639538100000|2021-12-15 03:15:00|639.8|638.3|639.3|637.8|640|638.3|638.8|637.3|15
1639538400000|2021-12-15 03:20:00|639|637.5|639.3|638|639.5|638|638.8|637.5|8
1639538700000|2021-12-15 03:25:00|639|637.8|639|637.8|639.5|638|638.8|637.5|4
1639539000000|2021-12-15 03:30:00|639.3|638|640|638.8|640.3|638.8|639.3|638|4
1639539300000|2021-12-15 03:35:00|640.3|638.5|640.5|639|640.8|639.3|640.3|638.5|9
1639539600000|2021-12-15 03:40:00|640.3|638.8|640|638.8|640.5|638.8|640|638.8|6
1639539900000|2021-12-15 03:45:00|640.3|639|640.3|638.8|640.3|639|640|638.8|0
1639540200000|2021-12-15 03:50:00|640.5|639|640.5|639|640.5|639.3|640.3|639|2
1639540500000|2021-12-15 03:55:00|640.3|638.8|640.5|639|640.5|639|640|638.8|4
1639540800000|2021-12-15 04:00:00|640.8|639.3|641.3|639.8|641.3|639.8|640.5|639.3|3
1639541100000|2021-12-15 04:05:00|641|639.5|640.8|639.3|641.3|639.8|640.8|639.3|2
1639541400000|2021-12-15 04:10:00|641|639.5|641|639.5|641|639.5|641|639.3|2
1639541700000|2021-12-15 04:15:00|640.8|639.8|641|639.8|641|639.8|640.8|639.8|1
1639542000000|2021-12-15 04:20:00|||||||||2
1639542300000|2021-12-15 04:25:00|640.8|639.5|640.5|639.3|640.8|639.5|640.5|639.3|6
1639542600000|2021-12-15 04:30:00|640.3|639|640.3|639|640.3|639.3|640.3|639|1
1639542900000|2021-12-15 04:35:00|640.5|639.3|640.5|639.3|640.5|639.3|640.3|639|4
1639543200000|2021-12-15 04:40:00|640.8||640.5||640.8||640.5||1
1639543500000|2021-12-15 04:45:00|640.8||640.5||640.8||640.5||0
1639543800000|2021-12-15 04:50:00|640.8|639|640.8|639.5|640.8|639.5|640.5|639|2
1639544100000|2021-12-15 04:55:00|640.5|639.3|640.5|639|640.5|639.3|640.3|639|8
1639544400000|2021-12-15 05:00:00|640.3|638.8|640|638.5|640.3|639|640|638.5|4
1639544700000|2021-12-15 05:05:00|640.3|638.8|640|638.8|640.3|639|640|638.8|8
1639545000000|2021-12-15 05:10:00|640.3|639|640.3|638.8|640.3|639|640|638.8|4
1639545300000|2021-12-15 05:15:00|640|639|640.3|638.8|640.3|639|640|638.8|11
1639545600000|2021-12-15 05:20:00|640|638.5|640|638.8|640.3|638.8|639.8|638.5|4
1639545900000|2021-12-15 05:25:00|640.3|638.5|640.3|638.8|640.3|638.8|640.3|638.5|2
1639546200000|2021-12-15 05:30:00|640|638.5|639|637.8|640|638.8|639|637.8|83
1639546500000|2021-12-15 05:35:00|639.3|638|639.3|638|639.5|638.3|639.3|638|17
1639546800000|2021-12-15 05:40:00|639.5|638.3|639.5|638.3|640.3|638.8|639.3|638|91
1639547100000|2021-12-15 05:45:00|639.8|638|639.3|638|639.8|638.3|639.3|638|3
1639547400000|2021-12-15 05:50:00|639.5|637.8|638.5|637.3|639.5|637.8|638.5|637|7
1639547700000|2021-12-15 05:55:00|638.8|637|639.3|637.8|639.3|637.8|638|636.5|19
1639548000000|2021-12-15 06:00:00|639|638|639.8|638.5|640|638.8|639|637.5|19
1639548300000|2021-12-15 06:05:00|640|638.8|640|638.5|640.3|638.8|639.8|638.5|14
1639548600000|2021-12-15 06:10:00|640.3|638.8|640|638.5|640.3|639|639.8|638.5|14
1639548900000|2021-12-15 06:15:00|639.8|638.8|640|638.5|640.3|638.8|639.5|638.3|5
1639549200000|2021-12-15 06:20:00|639.8|638.8|640.8|639.5|641|639.8|639.8|638.5|21
1639549500000|2021-12-15 06:25:00|641|639.8|640.5|639|641|639.8|640|638.8|38
1639549800000|2021-12-15 06:30:00|640.3|639.3|639.8|638.5|640.5|639.3|639.5|638.3|17
1639550100000|2021-12-15 06:35:00|640|638.8|640|638.5|640|638.8|639.5|638|418
1639550400000|2021-12-15 06:40:00|639.8|638.8|640|638.8|640.5|639.3|639.8|638.5|20
1639550700000|2021-12-15 06:45:00|640.3|639|640.8|639.3|641|639.5|640|638.8|13
1639551000000|2021-12-15 06:50:00|640.5|639|639.5|638|640.5|639.3|639.5|638|158
1639551300000|2021-12-15 06:55:00|639.8|638.3|639.5|638|639.8|638.5|639.3|638|43
1639551600000|2021-12-15 07:00:00|639.3|638.3|638|636.5|639.3|638.3|637.8|636.5|16
1639551900000|2021-12-15 07:05:00|638.3|636.8|637.8|636.5|638.5|637|637.8|636.3|70
1639552200000|2021-12-15 07:10:00|638|636.8|638.3|636.8|638.3|637|637.8|636.5|21
1639552500000|2021-12-15 07:15:00|638|637|638.5|637|638.8|637.5|638|636.8|255
1639552800000|2021-12-15 07:20:00|638.8|637.3|639|637.5|639|637.8|638.5|637|71
1639553100000|2021-12-15 07:25:00|639.3|637.8|639.3|637.8|639.3|638|639|637.5|28
1639553400000|2021-12-15 07:30:00|639|637.5|638.5|637.3|639.3|637.8|638.5|637|96
1639553700000|2021-12-15 07:35:00|638.8|637|639.5|638.3|640|638.8|638.8|637|168
1639554000000|2021-12-15 07:40:00|639.8|638.5|640|638.8|640.3|639|639.8|638.5|68
1639554300000|2021-12-15 07:45:00|640.3|638.5|641|639.8|641.3|639.8|639.5|638.3|335
1639554600000|2021-12-15 07:50:00|641.3|639.5|640.5|639.3|641.3|639.8|640.3|639|88
1639554900000|2021-12-15 07:55:00|640.3|639|640.8|639.5|641|639.8|640.3|639|37
1639555200000|2021-12-15 08:00:00|641|639.3|641.5|640.3|642|640.5|640.8|639.3|169
1639555500000|2021-12-15 08:05:00|641.8|640.5|642.5|641|643|641.8|641.5|640.3|298
1639555800000|2021-12-15 08:10:00|642.3|640.8|642.5|641|642.8|641.5|641.8|640.3|356
1639556100000|2021-12-15 08:15:00|642.3|641.3|643|641.5|643|641.8|642.3|641|50
1639556400000|2021-12-15 08:20:00|642.8|641.8|642.8|641.3|643.3|642|642.5|641.3|121
1639556700000|2021-12-15 08:25:00|642.5|641.5|641.8|640.3|642.5|641.5|641.5|640.3|1048
1639557000000|2021-12-15 08:30:00|641.5|640.5|642.5|641.3|643|641.8|641|639.8|877
1639557300000|2021-12-15 08:35:00|642.8|641.5|642|640.8|643|641.8|641.8|640.5|167
1639557600000|2021-12-15 08:40:00|641.8|640.5|642|640.8|642.5|641|641.3|640|64
1639557900000|2021-12-15 08:45:00|642.3|640.5|642.5|641.3|643|641.5|641.8|640.3|120
1639558200000|2021-12-15 08:50:00|642.8|641.5|643.5|642|643.5|642|642.8|641.5|187
1639558500000|2021-12-15 08:55:00|643.3|641.8|643|641.8|643.5|642.3|643|641.5|244
1639558800000|2021-12-15 09:00:00|642.8|641.5|643.3|642|643.8|642.3|642.8|641.5|293
1639559100000|2021-12-15 09:05:00|643|641.8|642.8|641.5|643.3|642|642.5|641|79
1639559400000|2021-12-15 09:10:00|643|641.8|642|640.5|643|641.8|641.8|640.5|186
1639559700000|2021-12-15 09:15:00|642.3|640.8|641.8|640.5|642.3|641|641.8|640.5|82
1639560000000|2021-12-15 09:20:00|642|640.8|641.8|640.5|642.3|640.8|641.5|640.3|317
1639560300000|2021-12-15 09:25:00|642|640.8|640.5|639.3|642|640.8|640.5|639.3|423
1639560600000|2021-12-15 09:30:00|640.3|639|640.5|639|640.5|639.3|639.8|638.5|223
1639560900000|2021-12-15 09:35:00|640.8|639.3|641.3|640|641.5|640|640.8|639|179
1639561200000|2021-12-15 09:40:00|641|639.8|641.3|640|641.8|640.3|640.8|639.5|170
1639561500000|2021-12-15 09:45:00|641.5|640.3|640.8|639.5|641.5|640.3|640.8|639.5|500
1639561800000|2021-12-15 09:50:00|641|639.3|640.8|639.5|641|639.8|640.5|639.3|109
1639562100000|2021-12-15 09:55:00|640.5|639.3|640.3|639|640.8|639.5|640|638.8|127
1639562400000|2021-12-15 10:00:00|640|638.8|640|638.8|640.5|639|639.8|638.5|140
1639562700000|2021-12-15 10:05:00|640.3|638.5|638.8|637.5|640.3|638.8|638.8|637.5|294
1639563000000|2021-12-15 10:10:00|638.5|637.3|638.5|637.3|639.3|637.8|638.5|637|326
1639563300000|2021-12-15 10:15:00|638.8|637.5|639|637.8|639.3|638|638.8|637.3|397
1639563600000|2021-12-15 10:20:00|638.8|637.5|638.5|637.3|639|637.8|638.5|637|282
1639563900000|2021-12-15 10:25:00|638.8|637.5|638.5|637|638.8|637.5|638.3|637|694
1639564200000|2021-12-15 10:30:00|638.3|637.3|639.3|638|639.8|638.3|638.3|637|274
1639564500000|2021-12-15 10:35:00|639|637.8|639|637.8|639.5|638.3|639|637.8|119
1639564800000|2021-12-15 10:40:00|639.3|638|639.5|638.3|639.8|638.5|638.8|637.5|188
1639565100000|2021-12-15 10:45:00|639.3|638|638.5|637.3|639.3|638|638|636.5|280
1639565400000|2021-12-15 10:50:00|638.8|637.5|638.8|637.5|639|637.8|638.5|637.3|285
1639565700000|2021-12-15 10:55:00|638.5|637.3|638.8|637.5|639|637.5|637.3|636|528
1639566000000|2021-12-15 11:00:00|638.5|637.3|637.8|636.5|638.5|637.3|637.5|636.3|261
1639566300000|2021-12-15 11:05:00|637.5|636.3|637.5|636.3|638|636.8|637.5|636.3|99
1639566600000|2021-12-15 11:10:00|637.8|636.5|636.8|635.5|638|636.8|636.5|635.3|230
1639566900000|2021-12-15 11:15:00|636.5|635.3|636|634.8|637.3|636|636|634.8|87
1639567200000|2021-12-15 11:20:00|636.3|635|635.8|634.5|636.3|635|634.8|633.5|560
1639567500000|2021-12-15 11:25:00|635.5|634.3|635.8|634.5|636|634.8|635.3|634|145
1639567800000|2021-12-15 11:30:00|635.5|634.3|636.5|635|636.5|635.3|634.8|633.5|202
1639568100000|2021-12-15 11:35:00|636.3|635.3|636.5|635.3|636.8|635.5|636.3|635|42
1639568400000|2021-12-15 11:40:00|636.3|635|636.5|635|636.8|635.3|636|634.5|133
1639568700000|2021-12-15 11:45:00|636.3|634.8|636.3|634.8|636.3|635|635.3|634|181
1639569000000|2021-12-15 11:50:00|636|634.5|636.3|635|636.3|635|635.8|634.5|307
1639569300000|2021-12-15 11:55:00|636.5|635.3|636.8|635.5|637|635.5|636|634.8|112
1639569600000|2021-12-15 12:00:00|637|635.3|637.3|636|637.3|636|636.5|635.3|337
1639569900000|2021-12-15 12:05:00|637.5|636.3|637.8|636.5|637.8|636.5|637.3|636|244
1639570200000|2021-12-15 12:10:00|637.5|636.3|637.5|636.3|637.5|636.3|637|635.8|91
1639570500000|2021-12-15 12:15:00|637.8|636|638.5|637.3|638.5|637.3|637.5|636|326
1639570800000|2021-12-15 12:20:00|638.3|637|637.3|636|638.3|637.3|637|635.8|279
1639571100000|2021-12-15 12:25:00|637.5|636.3|637.5|636|637.5|636.3|636.5|635.3|351
1639571400000|2021-12-15 12:30:00|637.3|636.3|638|636.8|638|636.8|637.3|636|123
1639571700000|2021-12-15 12:35:00|638.3|637|637.8|636.5|638.3|637|637.8|636.5|84
1639572000000|2021-12-15 12:40:00||636.3||636.5||636.5||636.3|122
1639572300000|2021-12-15 12:45:00|638|636.8|638|636.8|638.5|637.3|638|636.8|137
1639572600000|2021-12-15 12:50:00|638.3|636.5|638.3|637|638.5|637|638|636.5|68
1639572900000|2021-12-15 12:55:00|638.5|637.3|638.3|637|638.8|637.5|638.3|637|106
1639573200000|2021-12-15 13:00:00|638.5|637.3|636.5|635.3|638.5|637.3|636.5|635.3|1994
1639573500000|2021-12-15 13:05:00|636.8|635.5|636|634.8|637|635.5|635.3|634|508
1639573800000|2021-12-15 13:10:00|636.3|635|636|634.5|636.5|635.3|635.8|634.5|236
1639574100000|2021-12-15 13:15:00|635.8|634.8|636.5|635.3|637.3|636|635.5|634.3|332
1639574400000|2021-12-15 13:20:00|636.8|635.5|637.8|636.5|638|636.8|636.5|635.3|390
1639574700000|2021-12-15 13:25:00|638|636.3|638|636.8|638.3|637|637.8|636.3|263
1639575000000|2021-12-15 13:30:00|637.8|636.5|638.3|637|638.5|637.3|637.8|636.5|227
1639575300000|2021-12-15 13:35:00|638|636.8|638.8|637.5|639.3|637.8|638|636.8|168
1639575600000|2021-12-15 13:40:00|638.5|637.3|639|637.8|639|637.8|637.8|636.5|325
1639575900000|2021-12-15 13:45:00|638.8|637.5|639.5|638.3|640|638.8|638.8|637.5|392
1639576200000|2021-12-15 13:50:00|639.8|638.5|639.8|638.5|640|638.8|639.3|637.8|288
1639576500000|2021-12-15 13:55:00|639.5|638.3|640|638.8|640.5|639.3|639.5|638.3|1231
1639576800000|2021-12-15 14:00:00|640.3|639|640.8|639.3|641.3|640|639|637.8|715
1639577100000|2021-12-15 14:05:00|640.5|639.5|640.5|639.3|641|639.8|640|638.8|310
1639577400000|2021-12-15 14:10:00|640.3|639|641|639.8|641.5|640.3|640.3|639|501
1639577700000|2021-12-15 14:15:00|641.3|640|640.8|639.5|641.5|640.3|640.5|639.3|423
1639578000000|2021-12-15 14:20:00|641|639.8|640|638.8|641.3|640|639.8|638.5|280
1639578300000|2021-12-15 14:25:00|639.8|638.5|639.8|638.5|640.3|639|639.5|638.3|464
1639578600000|2021-12-15 14:30:00|639.5|638.3|638.3|637|640|638.8|638.3|637|165
1639578900000|2021-12-15 14:35:00|638.5|637.3|638|636.5|638.5|637.3|637.3|636|1418
1639579200000|2021-12-15 14:40:00|637.8|636.3|637.5|636.3|638|636.5|637.3|635.8|602
1639579500000|2021-12-15 14:45:00|637.3|636|637.5|636.3|638.3|637|637|635.8|220
1639579800000|2021-12-15 14:50:00|637.3|636|638|636.8|638|636.8|636.5|635|304
1639580100000|2021-12-15 14:55:00|637.8|636.5|636.8|635.5|638.3|636.8|636.8|635.5|278
1639580400000|2021-12-15 15:00:00|636.5|635.3|635.8|634.5|637.8|636.5|635.8|634.5|273
1639580700000|2021-12-15 15:05:00|636|634.3|635.3|634|636.8|635.5|635|633.8|413
1639581000000|2021-12-15 15:10:00|635|633.8|634.5|633.3|635.5|634.3|634.5|633.3|318
1639581300000|2021-12-15 15:15:00|634.8|633|634.5|633.3|635.3|634|634.3|633|952
1639581600000|2021-12-15 15:20:00|634.8|633.5|634.5|633.3|635.3|633.8|634|632.8|888
1639581900000|2021-12-15 15:25:00|634.8|633|635.5|634.3|635.8|634.5|634.3|633|540
1639582200000|2021-12-15 15:30:00|638|636.3|638.3|637|639|637.8|637|635|1977
1639582500000|2021-12-15 15:35:00|638.5|637.3|639.8|638.5|640|638.5|638.3|636.8|1221
1639582800000|2021-12-15 15:40:00|639.5|638.3|639.3|638|640.3|639|638.8|637.3|980
1639583100000|2021-12-15 15:45:00|639|637.8|638.8|637.5|639.3|638|638|636.5|682
1639583400000|2021-12-15 15:50:00|639|637.8|637.5|636.3|639.5|638|636.8|635.5|584
1639583700000|2021-12-15 15:55:00|637.3|636|639|637.8|639|637.8|637.3|636|471
1639584000000|2021-12-15 16:00:00|639.3|638|640.5|639.3|641.3|639.8|639|637.8|895
1639584300000|2021-12-15 16:05:00|640.3|639|639.5|638.3|640.8|639.5|639.5|638.3|686
1639584600000|2021-12-15 16:10:00|639.3|638|639.3|638|639.8|638.5|638.5|637.3|373
1639584900000|2021-12-15 16:15:00|639|637.8|638.5|637.3|639.5|638|638.5|637.3|506
1639585200000|2021-12-15 16:20:00|638.3|637|637.3|636|639.3|638|637.3|636|811
1639585500000|2021-12-15 16:25:00|637.5|636.3|635.5|634|638.3|637|635.3|634|2011
1639585800000|2021-12-15 16:30:00|635.8|634.3|636|634.5|636.3|635|634.8|633.5|1254
1639586100000|2021-12-15 16:35:00|635.8|634.8|635|633.8|636|634.8|634.8|633.5|363
1639586400000|2021-12-15 16:40:00|635.3|633.5|634.8|633.5|635.3|634|634.5|633.3|247
1639586700000|2021-12-15 16:45:00|634.5|633.3|635.3|634|635.5|634.3|634.5|633.3|267
1639587000000|2021-12-15 16:50:00|635.5|634.3|636|634.8|636.3|635|635.3|634|324
1639587300000|2021-12-15 16:55:00|636.3|635|637.5|636.3|637.5|636.3|636|634.8|480
1639587600000|2021-12-15 17:00:00|637.8|636.5|640.3|639|640.3|639|637.8|636.5|565
1639587900000|2021-12-15 17:05:00|640.5|639.3|640.5|639.3|640.8|639.3|639.5|638.3|311
1639588200000|2021-12-15 17:10:00|640.8|639.5|640.8|639.5|641|639.8|639.8|638.5|161
1639588500000|2021-12-15 17:15:00|640.5|639.3|640|638.8|640.5|639.3|639.3|638|215
1639588800000|2021-12-15 17:20:00|639.8|638.5|640|638.5|640.3|638.8|639.3|638|158
1639589100000|2021-12-15 17:25:00|639.8|638.8|641|639.5|641|639.8|639.8|638.5|144
1639589400000|2021-12-15 17:30:00|640.8|639.8|640.8|639.5|641|639.8|640.3|639|292
1639589700000|2021-12-15 17:35:00|641|639.8|640.5|639.3|641|639.8|640.3|639|239
1639590000000|2021-12-15 17:40:00|640.3|639|641|639.8|641|639.8|640.3|639|113
1639590300000|2021-12-15 17:45:00|640.8|639.5|641|639.8|641|639.8|640.3|639|363
1639590600000|2021-12-15 17:50:00|640.8|639.5|640.8|639.5|640.8|639.8|640.3|639|268
1639590900000|2021-12-15 17:55:00|641|639.8|641.5|640.3|641.5|640.3|641|639.5|276
1639591200000|2021-12-15 18:00:00|641.3|640|641.8|640.3|642|640.8|641.3|639.8|143
1639591500000|2021-12-15 18:05:00|641.5|640.5|641.8|640.5|642.3|641|641.5|640|145
1639591800000|2021-12-15 18:10:00|642|640.8|642|640.8|642.5|641|641.8|640.5|93
1639592100000|2021-12-15 18:15:00|641.8|640.5|640.8|639.3|641.8|640.5|640.5|639.3|238
1639592400000|2021-12-15 18:20:00|640.5|639.5|640.5|639.3|641|639.8|640.3|639|87
1639592700000|2021-12-15 18:25:00|640.3|639|640.5|639.3|640.8|639.5|640|638.8|145
1639593000000|2021-12-15 18:30:00|640.3|639|640.3|639|640.5|639.3|639.8|638.5|96
1639593300000|2021-12-15 18:35:00|640.5|639.3|640.3|639|641|639.5|640.3|639|103
1639593600000|2021-12-15 18:40:00|640.5|639.3|641|639.8|641.3|640|640.3|639|224
1639593900000|2021-12-15 18:45:00|640.8|639.5|640.8|639.5|641.3|640|640.8|639.5|87
1639594200000|2021-12-15 18:50:00|641|639.8|641.3|640|641.5|640.3|641|639.8|93
1639594500000|2021-12-15 18:55:00|641.5|640.3|641|639.5|641.5|640.3|641|639.5|125
1639594800000|2021-12-15 19:00:00|640.8|639.3|642.8|641.3|642.8|641.5|639.8|638.5|312
1639595100000|2021-12-15 19:05:00|642.5|641.5|642.5|641|642.8|641.5|641|639.8|314
1639595400000|2021-12-15 19:10:00|642.3|641.3|645.3|644|645.5|644.3|642.3|641|495
1639595700000|2021-12-15 19:15:00|645|643.8|644|642.5|645.3|644|643.8|642.3|156
1639596000000|2021-12-15 19:20:00|643.8|642.8|643|641.8|644|642.8|642.8|641.3|179
1639596300000|2021-12-15 19:25:00|643.3|642|642.8|641.5|643.3|642|641.8|640.5|366
1639596600000|2021-12-15 19:30:00|642.5|641.3|644.3|642.8|644.5|643.3|642.3|641|195
1639596900000|2021-12-15 19:35:00|644.5|643|643.8|642.5|644.5|643|643.5|642.3|61
1639597200000|2021-12-15 19:40:00|644|642.3|643|641.8|644|642.8|643|641.5|61
1639597500000|2021-12-15 19:45:00|643.3|642|643.5|642.3|643.8|642.5|643|641.5|80
1639597800000|2021-12-15 19:50:00|643.3|642|644|642.5|644|642.8|643.3|642|19
1639598100000|2021-12-15 19:55:00|643.8|642.8|643.8|642.3|644|642.8|643.5|642|19
1639598400000|2021-12-15 20:00:00|644|642.5|644.5|643|644.5|643|644|642.5|14
1639598700000|2021-12-15 20:05:00|644.3|643.3|646.3|644.8|646.3|644.8|644.3|643|47
1639599000000|2021-12-15 20:10:00|646|645|646.3|645|646.5|645|645.8|644.5|220
1639599300000|2021-12-15 20:15:00|646.5|645.3|648|646.8|648|646.8|646.5|645.3|1111
1639599600000|2021-12-15 20:20:00|648.3|647|647.8|646.3|648.5|647.3|647.5|646.3|161
1639599900000|2021-12-15 20:25:00|647.5|646.5|648.3|646.8|648.3|647|647.5|646.3|6
1639600200000|2021-12-15 20:30:00|648|647|647.8|646.3|648.3|647|647.8|646.3|144
1639600500000|2021-12-15 20:35:00|648|646.5|647.5|646.3|648.5|647|647.3|646|37
1639600800000|2021-12-15 20:40:00|647.8|646.5|647|645.8|647.8|646.5|647|645.8|14
1639601100000|2021-12-15 20:45:00|647.3|646|646.8|645.3|647.5|646|646.5|645.3|70
1639601400000|2021-12-15 20:50:00|647|645.5|648|646.5|648|646.8|647|645.5|21
1639601700000|2021-12-15 20:55:00|647.8|646.3|647.5|646.3|647.8|646.5|647.5|646.3|26
1639602000000|2021-12-15 21:00:00|647.3|646|647.5|646.3|647.5|646.3|647.3|645.8|30
1639602300000|2021-12-15 21:05:00|647.8|646.5|647.5|646|647.8|646.5|647.3|646|2
1639602600000|2021-12-15 21:10:00||646.3||646||646.3||646|5
1639602900000|2021-12-15 21:15:00|647.8|646.3|647.8|646.3|647.8|646.5|647.3|646|6
1639603200000|2021-12-15 21:20:00|647.5|646.5|647|645.8|647.8|646.5|647|645.8|7
1639603500000|2021-12-15 21:25:00|647.3|646|647.5|646|647.8|646.3|647|645.8|6
1639603800000|2021-12-15 21:30:00|647|646.3|647.5|646.3|647.5|646.3|647|645.8|16
1639604100000|2021-12-15 21:35:00|647.8|646.5|647.8|646.3|648|646.5|647.5|646.3|104
1639604400000|2021-12-15 21:40:00|647.5|646|647.5|646|647.5|646.3|647.3|646|59
1639604700000|2021-12-15 21:45:00|647.8|646.3|647.5|646|648.3|646.8|647.5|646|15
1639605000000|2021-12-15 21:50:00|647.8|646.3|647.5|646|647.8|646.5|647.5|646|33
1639605300000|2021-12-15 21:55:00|647.3|645.8|647|645.8|648|646.8|647|645.8|24
1639605600000|2021-12-15 22:00:00|647.5|645.5|647.5|645|647.5|645.5|647.5|644.8|0
1639606500000|2021-12-15 22:15:00||645.3||645.3||645.3||645.3|0
1639607100000|2021-12-15 22:25:00||644.5||644.5||644.5||644.5|10
1639607400000|2021-12-15 22:30:00|647.3||647.3||647.3||647.3||0
1639607700000|2021-12-15 22:35:00|647.5|646.5|648|645|648|646.8|647.5|645|43
1639608300000|2021-12-15 22:45:00||645.3||645.8||645.8||645.3|0
1639608600000|2021-12-15 22:50:00|647.8|646.5|647.8|646.5|648|646.8|647.8|646.5|2
1639608900000|2021-12-15 22:55:00|||||||||1
1639620000000|2021-12-16 02:00:00|648|646.3|648.5|647|648.8|647.5|647.8|646.3|2
1639620300000|2021-12-16 02:05:00|648.3|646.8|647.8|646.5|648.3|647|647.5|646.3|11
1639620600000|2021-12-16 02:10:00|647.5|646.3|647.5|646.3|647.8|646.3|647.3|646|2
1639620900000|2021-12-16 02:15:00|647.8|646.5|648.8|647.5|648.8|647.5|647.8|646.3|6
1639621200000|2021-12-16 02:20:00||647.3||647.3||647.5||647.3|3
1639621500000|2021-12-16 02:25:00|648.5|647.5|649|647.5|649|647.5|648.5|647|5
1639621800000|2021-12-16 02:30:00|648.8|647.3|649|647.5|649.3|648|648.5|647.3|11
1639622100000|2021-12-16 02:35:00|648.8|647.3|648.3|646.8|648.8|647.5|648.3|646.8|1
1639622400000|2021-12-16 02:40:00|648|646.5|648|646.5|648|646.8|647.8|646.3|8
1639622700000|2021-12-16 02:45:00|647.8|646.8|648.3|646.8|648.8|647.5|647.8|646.5|12
1639623000000|2021-12-16 02:50:00|648.5|647|648.3|647|648.8|647.3|648.3|647|10
1639623300000|2021-12-16 02:55:00|648.5|646.8|649.5|648|649.5|648.3|648.3|646.8|48
1639623600000|2021-12-16 03:00:00|649.3|648.3|649.3|647.8|649.8|648.5|649|647.8|19
1639623900000|2021-12-16 03:05:00|649|648|649.5|648.3|649.8|648.5|649|648|209
1639624200000|2021-12-16 03:10:00|649.8|648|649.5|648.3|649.8|648.3|649.3|648|3
1639624500000|2021-12-16 03:15:00|649.8|648|650|648.5|650|648.5|649.5|648|14
1639624800000|2021-12-16 03:20:00|649.8|648.3|650|648.5|650|648.8|649.5|648.3|12
1639625100000|2021-12-16 03:25:00|649.8|648.8|649.5|648|649.8|648.8|649.3|648|7
1639625400000|2021-12-16 03:30:00|649.3|648.3|649.3|647.8|649.5|648.3|649.3|647.8|2
1639625700000|2021-12-16 03:35:00||648||648||648||647.8|4
1639626000000|2021-12-16 03:40:00|649.5|648.3|649.5|648|649.5|648.3|649.3|648|6
1639626300000|2021-12-16 03:45:00|649.3|648.3|649.3|647.8|649.5|648.3|649.3|647.8|1
1639626600000|2021-12-16 03:50:00|649.5|648|649.5|648|649.5|648.3|649.5|647.8|5
1639626900000|2021-12-16 03:55:00|649.3|648.3|649.3|647.8|649.5|648.3|649.3|647.8|1
1639627200000|2021-12-16 04:00:00|649.5|648|649|647.8|649.5|648.3|649|647.8|18
1639627500000|2021-12-16 04:05:00|649.3||649.3||649.3||649||1
1639627800000|2021-12-16 04:10:00|649|647.5|649|647.5|649|647.8|648.8|647.5|7
1639628100000|2021-12-16 04:15:00|648.8|647.3|649|647.5|649|647.8|648.8|647.3|2
1639628400000|2021-12-16 04:20:00|648.8|647.3|648.8|647.3|648.8|647.5|648.5|647.3|0
1639628700000|2021-12-16 04:25:00|649|647.5|649|647.5|649|647.5|648.8|647.5|0
1639629000000|2021-12-16 04:30:00|648.8||649||649||648.8||3
1639629300000|2021-12-16 04:35:00|648.8|647.8|649|647.5|649|647.8|648.8|647.5|1
1639629600000|2021-12-16 04:40:00|648.8|647.3|648.3|646.8|648.8|647.5|648.3|646.8|1
1639629900000|2021-12-16 04:45:00|648||648||648||648||0
1639630500000|2021-12-16 04:55:00|648.3|647|648.5|647|648.5|647|648.3|647|2
1639630800000|2021-12-16 05:00:00|648.3|647.3|648.3|647|648.5|647.3|648.3|647|4
1639631100000|2021-12-16 05:05:00|648.5||648.5||648.5||648.5||0
1639631400000|2021-12-16 05:10:00|648.3||648.5||648.5||648.3||0
1639631700000|2021-12-16 05:15:00|648.3||648.3||648.5||648.3||0
1639632000000|2021-12-16 05:20:00|648.5|647.3|648.3|647|648.5|647.3|648.3|647|8
1639632300000|2021-12-16 05:25:00|648.5|647.3|648.5|647|648.5|647.3|648.3|647|1
1639632600000|2021-12-16 05:30:00|648.8|647.3|649.3|648|649.3|648|648.5|647|16
1639632900000|2021-12-16 05:35:00|649.5|647.8|649.3|648|649.5|648|649.3|647.8|10
1639633200000|2021-12-16 05:40:00|649.5|647.8|649.3|648|649.5|648|649|647.8|1
1639633500000|2021-12-16 05:45:00|649.5|647.8|649|647.8|649.5|647.8|649|647.8|37
1639633800000|2021-12-16 05:50:00|648.8|647.5|649|647.8|649.3|648|648.8|647.5|80
1639634100000|2021-12-16 05:55:00|648.8|647.5|648.8|647.5|648.8|647.8|648.8|647.3|6
1639634400000|2021-12-16 06:00:00|649|647.8|649|647.8|649.3|648|648.8|647.5|8
1639634700000|2021-12-16 06:05:00|649.3|647.5|649.3|647.8|649.3|648|648.8|647.5|4
1639635000000|2021-12-16 06:10:00|649|647.5|649.3|647.8|649.3|647.8|648.5|647.3|4
1639635300000|2021-12-16 06:15:00|649|648|649|647.8|649.3|648|648.8|647.5|36
1639635600000|2021-12-16 06:20:00|649.3|648|649.3|647.8|649.3|648|648.8|647.5|34
1639635900000|2021-12-16 06:25:00|649.5|648|649.8|648.5|649.8|648.5|649.5|648|22
1639636200000|2021-12-16 06:30:00|649.5|648.3|649.5|648|649.8|648.5|649.3|648|61
1639636500000|2021-12-16 06:35:00|649.8|648.3|649.8|648.5|650|648.8|649.3|648|49
1639636800000|2021-12-16 06:40:00|650|648.8|649.8|648.5|650|648.8|649.8|648.3|25
1639637100000|2021-12-16 06:45:00|649.5|648.3|649.3|648|649.8|648.5|649.3|647.8|14
1639637400000|2021-12-16 06:50:00|649|647.8|649.5|648.3|649.5|648.3|649|647.8|19
1639637700000|2021-12-16 06:55:00|649.3|648|649.5|648|649.5|648.3|649|647.8|99
1639638000000|2021-12-16 07:00:00|649.8|648.3|650|648.8|650.3|649|649.8|648.3|67
1639638300000|2021-12-16 07:05:00|650.3|649|650.5|649|651.3|649.8|650|648.8|205
1639638600000|2021-12-16 07:10:00|650.3|649.3|650.3|649|650.5|649.3|650|648.8|39
1639638900000|2021-12-16 07:15:00|650|648.8|650.3|648.8|650.3|649|649.8|648.5|76
1639639200000|2021-12-16 07:20:00|650|649|650|648.5|650.3|649|649.5|648.3|25
1639639500000|2021-12-16 07:25:00|649.8|648.8|649.5|648|650|648.8|649.3|648|16
1639639800000|2021-12-16 07:30:00|649.3|648.3|649.5|648.3|650|648.8|649.3|648|177
1639640100000|2021-12-16 07:35:00|649.8|648.5|649.5|648.3|649.8|648.5|649.5|648.3|21
1639640400000|2021-12-16 07:40:00|649.8|648.5|649.8|648.3|649.8|648.5|649.3|647.8|38
1639640700000|2021-12-16 07:45:00|649.5|648|649.5|648.3|649.8|648.5|649.3|648|42
1639641000000|2021-12-16 07:50:00|649.3|648|647.8|646.5|649.5|648.3|647.8|646.5|88
1639641300000|2021-12-16 07:55:00|648|646.8|648.5|647|648.5|647.3|648|646.5|90
1639641600000|2021-12-16 08:00:00|648.3|647.3|648.5|647|648.8|647.5|648|646.5|566
1639641900000|2021-12-16 08:05:00|648.3|647.3|648.5|647.3|649|647.8|648.3|647|199
1639642200000|2021-12-16 08:10:00|648.8|647.5|649|647.5|649|647.5|648|646.8|111
1639642500000|2021-12-16 08:15:00|649.3|647.8|649.8|648.5|649.8|648.5|649|647.8|90
1639642800000|2021-12-16 08:20:00|650|648.8|649.3|648|650|648.8|649|647.8|416
1639643100000|2021-12-16 08:25:00|649|647.8|647.8|646.5|649|648|647.8|646.5|561
1639643400000|2021-12-16 08:30:00|647.5|646.3|647|645.8|647.8|646.5|646.3|645|561
1639643700000|2021-12-16 08:35:00|647.3|646|648.5|647.3|648.5|647.3|647|645.8|320
1639644000000|2021-12-16 08:40:00|648.3|647|648|646.8|648.8|647.5|647.8|646.5|267
1639644300000|2021-12-16 08:45:00|648.3|647|647.8|646.3|648.3|647|647.5|646|91
1639644600000|2021-12-16 08:50:00|647.5|646.5|646.5|645.3|647.5|646.5|646.3|645|155
1639644900000|2021-12-16 08:55:00|646.3|645|646|644.5|646.5|645.3|645.8|644.5|83
1639645200000|2021-12-16 09:00:00|646.3|645|647.3|645.8|647.5|646.3|646|644.8|263
1639645500000|2021-12-16 09:05:00|647|646|646.3|645|647.3|646|646|644.5|115
1639645800000|2021-12-16 09:10:00|646.5|645.3|647.3|646|647.3|646|646.3|645|220
1639646100000|2021-12-16 09:15:00|647|645.8|648|646.8|648.3|647|647|645.8|1284
1639646400000|2021-12-16 09:20:00|647.8|646.5|647.3|646|648.3|647|646.8|645.5|1731
1639646700000|2021-12-16 09:25:00|647|645.8|647|645.8|648|646.5|647|645.8|103
1639647000000|2021-12-16 09:30:00|646.8|645.5|647.5|646.3|647.5|646.3|646.8|645.5|349
1639647300000|2021-12-16 09:35:00|647.8|646|646.5|645.3|647.8|646|646.5|645.3|337
1639647600000|2021-12-16 09:40:00|646.8|645|646.5|645.3|646.8|645.3|646|644.8|654
1639647900000|2021-12-16 09:45:00|646.8|645.5|646.3|645|647.3|646|646|644.8|199
1639648200000|2021-12-16 09:50:00|646|644.8|646.8|645.5|646.8|645.5|646|644.8|185
1639648500000|2021-12-16 09:55:00|646.5|645.3|646.5|645.3|647|645.8|646.5|645.3|40
1639648800000|2021-12-16 10:00:00|646.8|645.5|646.5|645.3|647.5|646.3|646.5|645.3|681
1639649100000|2021-12-16 10:05:00|646.8|645.5|647.8|646.5|647.8|646.5|646.5|645.3|286
1639649400000|2021-12-16 10:10:00|648|646.8|648.3|647|648.8|647.3|647.8|646.5|188
1639649700000|2021-12-16 10:15:00|648|646.8|648|646.8|648.3|647|647.8|646.5|123
1639650000000|2021-12-16 10:20:00|648.3|647|647.8|646.5|648.3|647|647.8|646.3|66
1639650300000|2021-12-16 10:25:00|648|646.8|647.8|646.3|648|646.8|647.5|646.3|42
1639650600000|2021-12-16 10:30:00|648|646.5|648|646.8|648|646.8|647.5|646.3|128
1639650900000|2021-12-16 10:35:00|648.3|646.5|647.8|646.3|648.3|647|647.3|646|155
1639651200000|2021-12-16 10:40:00|648|646.5|647.8|646.5|648|646.8|647.5|646.3|73
1639651500000|2021-12-16 10:45:00|648|646.8|647.3|646|648|646.8|647.3|645.8|104
1639651800000|2021-12-16 10:50:00|647.5|646.3|647.3|646|647.5|646.3|647|645.8|147
1639652100000|2021-12-16 10:55:00|647.5|646.3|647.5|646.3|647.8|646.5|647.3|646|82
1639652400000|2021-12-16 11:00:00|647.8|646.5|648.3|646.8|648.3|647|647.3|646|138
1639652700000|2021-12-16 11:05:00|648|647|648.5|647.3|648.8|647.5|648|646.8|166
1639653000000|2021-12-16 11:10:00|648.8|647.5|649.5|648.3|649.8|648.5|648.8|647.5|228
1639653300000|2021-12-16 11:15:00|649.3|648|649.8|648.5|650|648.8|649.3|648|131
1639653600000|2021-12-16 11:20:00|650|648.8|650|648.8|650|648.8|649.5|648.3|179
1639653900000|2021-12-16 11:25:00|650.3|649|650.5|649.3|650.5|649.3|650.3|649|482
1639654200000|2021-12-16 11:30:00|650.8|649.5|651.3|650|651.5|650.3|650.8|649.5|443
1639654500000|2021-12-16 11:35:00|651.5|650.3|651|649.8|651.5|650.3|650.8|649.5|153
1639654800000|2021-12-16 11:40:00|651.3|650|651|649.8|651.3|650|650.8|649.5|82
1639655100000|2021-12-16 11:45:00|650.8|649.5|650.5|649.3|651|649.8|650.5|649|213
1639655400000|2021-12-16 11:50:00|650.3|649|650.8|649.3|651|649.8|650.3|649|191
1639655700000|2021-12-16 11:55:00|651|649.5|650.3|649|651.3|650|650.3|649|284
1639656000000|2021-12-16 12:00:00|650|648.8|650.3|649|650.3|649|649.8|648.5|173
1639656300000|2021-12-16 12:05:00|650.5|648.8|648|646.5|650.5|649|647.8|646.5|316
1639656600000|2021-12-16 12:10:00|647.8|646.3|647.3|646|648|646.8|647|645.8|238
1639656900000|2021-12-16 12:15:00|647|645.8|647.3|646|647.8|646.5|647|645.5|1799
1639657200000|2021-12-16 12:20:00|647.5|645.8|646.8|645.5|647.5|645.8|646.3|645|174
1639657500000|2021-12-16 12:25:00|646.5|645.3|645.5|644.3|646.8|645.3|644.5|643.3|427
1639657800000|2021-12-16 12:30:00|645.8|644|645.5|644.3|646|644.5|644.8|643.3|230
1639658100000|2021-12-16 12:35:00|645.3|644|645.5|644.3|645.8|644.5|645.3|644|204
1639658400000|2021-12-16 12:40:00|645.8|644|645|643.8|645.8|644|644.5|643.3|102
1639658700000|2021-12-16 12:45:00|644.8|643.5|645.3|644|645.5|644.3|644.5|643.3|312
1639659000000|2021-12-16 12:50:00|645|643.8|645.3|644|645.5|644.3|644.8|643.5|295
1639659300000|2021-12-16 12:55:00|645|643.8|645|643.8|645.5|644.3|644.8|643.5|182
1639659600000|2021-12-16 13:00:00|644.8|643.5|645.5|644.3|645.8|644.3|644.5|643.3|167
1639659900000|2021-12-16 13:05:00|645.3|644|645|643.8|645.5|644.3|644.8|643.3|229
1639660200000|2021-12-16 13:10:00|644.8|643.5|645.3|644|645.5|644.3|644.5|643.3|97
1639660500000|2021-12-16 13:15:00|645|643.8|645|643.8|645.5|644.3|645|643.8|120
1639660800000|2021-12-16 13:20:00|645.3|644|646|644.8|646|644.8|644.8|643.5|89
1639661100000|2021-12-16 13:25:00|646.3|645|646|644.5|646.5|645|645.8|644.5|94
1639661400000|2021-12-16 13:30:00|645.8|644.8|646|644.8|646.8|645.5|645.8|644.5|174
1639661700000|2021-12-16 13:35:00|646.3|645|646|644.8|646.8|645.3|645.8|644.5|130
1639662000000|2021-12-16 13:40:00|645.8|644.5|645.8|644.5|646.5|645|645.3|644|323
1639662300000|2021-12-16 13:45:00|645.5|644.3|645|643.8|645.5|644.3|644.8|643.5|328
1639662600000|2021-12-16 13:50:00|645.3|644|645.3|644|645.8|644.5|645|643.8|118
1639662900000|2021-12-16 13:55:00|645.5|643.8|646.3|645|646.5|645|645.5|643.8|227
1639663200000|2021-12-16 14:00:00|646.5|645.3|647.5|646.3|647.8|646.5|645|643.8|920
1639663500000|2021-12-16 14:05:00|647.3|646|647.5|646.3|648|646.8|646.5|645|260
1639663800000|2021-12-16 14:10:00|647.3|646|647.3|646|647.8|646.5|646.5|645.3|565
1639664100000|2021-12-16 14:15:00|647|645.8|646.5|645|647.3|646|645.8|644.3|337
1639664400000|2021-12-16 14:20:00|646.8|645.3|645.5|644.3|646.8|645.5|645|643.8|1752
1639664700000|2021-12-16 14:25:00|645.3|644|645.5|644.3|646|644.8|644.8|643.5|532
1639665000000|2021-12-16 14:30:00|645.8|644.5|644.5|643.3|646.3|645|644|642.8|525
1639665300000|2021-12-16 14:35:00|644.8|643.5|644.5|643.3|645.5|644.3|644.5|643.3|307
1639665600000|2021-12-16 14:40:00|644.3|643|644|642.8|644.8|643.5|643.5|642.3|504
1639665900000|2021-12-16 14:45:00|644.3|642.5|645.3|644|645.5|644.3|643.8|642.5|3974
1639666200000|2021-12-16 14:50:00|645.5|644.3|645.5|644|645.5|644.3|644|642.8|488
1639666500000|2021-12-16 14:55:00|645.8|644.3|643.8|642.3|645.8|644.3|643.5|642|2024
1639666800000|2021-12-16 15:00:00|644|642.5|643.5|642.3|644.5|643.3|643|641.8|1119
1639667100000|2021-12-16 15:05:00|643.3|642|642.5|641|643.5|642.3|641.5|640.3|485
1639667400000|2021-12-16 15:10:00|642.3|641.3|644|642.8|644.3|643|642.3|641.3|486
1639667700000|2021-12-16 15:15:00|644.3|643|646|644.8|646.3|645|644|642.8|448
1639668000000|2021-12-16 15:20:00|646.3|645|646.3|645|646.5|645.3|645.8|644.5|1019
1639668300000|2021-12-16 15:25:00|646.5|645.3|646.5|645.3|647|645.5|646|644.8|1572
1639668600000|2021-12-16 15:30:00|646.8|645.5|646.5|645|646.8|645.5|646|644.8|392
1639668900000|2021-12-16 15:35:00|646.3|645.3|646|644.8|646.5|645.3|645.5|644.3|633
1639669200000|2021-12-16 15:40:00|646.3|645|647.5|646.3|647.8|646.5|646|644.8|678
1639669500000|2021-12-16 15:45:00|647.8|646.5|650.8|649.5|651.5|650.3|647.5|646.3|1154
1639669800000|2021-12-16 15:50:00|651|649.8|650.5|649.3|651.8|650.5|650.3|649|1014
1639670100000|2021-12-16 15:55:00|650.8|649.5|649.5|648|651|649.5|649|647.8|514
1639670400000|2021-12-16 16:00:00|649.8|648.3|648.3|647|649.8|648.5|648.3|647|921
1639670700000|2021-12-16 16:05:00|648|646.8|649|647.8|649|647.8|647.8|646.5|553
1639671000000|2021-12-16 16:10:00|649.3|648|650|648.8|650.5|649.3|649|648|1200
1639671300000|2021-12-16 16:15:00|650.3|649|652|650.8|652.3|651|650.3|649|3374
1639671600000|2021-12-16 16:20:00|652.3|651|653.3|652|653.5|652.3|651.5|650.3|615
1639671900000|2021-12-16 16:25:00|653|651.8|653.8|652.5|654.3|653|653|651.8|1994
1639672200000|2021-12-16 16:30:00|653.5|652.3|653.3|652|654.3|653|653.3|652|844
1639672500000|2021-12-16 16:35:00|653.5|652.3|654.3|653|654.8|653.5|653.3|652|419
1639672800000|2021-12-16 16:40:00|654.5|653.3|655|653.8|656|654.8|654.5|653.3|2803
1639673100000|2021-12-16 16:45:00|655.3|654|655.5|654.3|655.5|654.3|654.5|653.3|444
1639673400000|2021-12-16 16:50:00|655.8|654.5|656.5|655.3|656.5|655.3|655.5|654.3|215
1639673700000|2021-12-16 16:55:00|656.8|655.5|655.3|654|657|655.5|655|653.8|364
1639674000000|2021-12-16 17:00:00|655.5|654.3|656.3|655|656.5|655.3|655.5|654|209
1639674300000|2021-12-16 17:05:00|656.5|654.8|655.8|654.5|656.5|654.8|655|653.8|195
1639674600000|2021-12-16 17:10:00|656|654.8|656.3|655|656.3|655|655.5|654|1198
1639674900000|2021-12-16 17:15:00|656.5|655.3|654.8|653.5|656.5|655.3|654.5|653.3|1026
1639675200000|2021-12-16 17:20:00|655|653.3|653.8|652.5|655|653.5|653.8|652.5|437
1639675500000|2021-12-16 17:25:00|654|652.8|653.8|652.5|654.5|653.3|653.3|652|301
1639675800000|2021-12-16 17:30:00|653.5|652.3|654|652.8|654.3|653|653.5|652.3|292
1639676100000|2021-12-16 17:35:00|653.8|652.5|653.3|652|654|652.8|653|651.8|175
1639676400000|2021-12-16 17:40:00|653.5|652.3|653.3|652|653.8|652.5|653.3|652|75
1639676700000|2021-12-16 17:45:00|653.5|651.8|653.5|652.3|654|652.8|653|651.8|223
1639677000000|2021-12-16 17:50:00|653.3|652|653|651.8|653.5|652.3|652.5|651.3|132
1639677300000|2021-12-16 17:55:00|652.8|651.5|652.8|651.5|653|651.8|652.3|651|114
1639677600000|2021-12-16 18:00:00|653|651.8|653.5|652.3|654|652.8|652.8|651.5|126
1639677900000|2021-12-16 18:05:00|653.8|652.5|654.3|653|654.5|653.3|653.3|652|1566
1639678200000|2021-12-16 18:10:00|654|652.8|654.5|653|654.5|653.3|653.8|652.5|319
1639678500000|2021-12-16 18:15:00|654.3|652.8|654.3|653|654.5|653.3|654|652.8|139
1639678800000|2021-12-16 18:20:00|654.5|653.3|653.5|652.3|654.5|653.3|653.5|652.3|33
1639679100000|2021-12-16 18:25:00|653.8|652.5|653.5|652.3|654|652.8|653.3|652|764
1639679400000|2021-12-16 18:30:00|653.8|652.5|653|651.8|653.8|652.5|653|651.8|179
1639679700000|2021-12-16 18:35:00|652.8|651.5|653|651.8|653.3|652|652.8|651.5|83
1639680000000|2021-12-16 18:40:00|652.8|651.5|653.3|652|653.3|652|652.8|651.5|54
1639680300000|2021-12-16 18:45:00|653.5|652.3|654.5|653.3|654.8|653.5|653.5|652|373
1639680600000|2021-12-16 18:50:00|654.8|653|654.5|653|654.8|653.5|654.3|653|69
1639680900000|2021-12-16 18:55:00|654.3|652.8|654.5|653.3|654.5|653.3|654|652.8|68
1639681200000|2021-12-16 19:00:00|654.8|653.5|654.8|653.5|655|653.5|654.3|653|75
1639681500000|2021-12-16 19:05:00|654.5|653.3|654|652.8|654.5|653.3|653.5|652.3|264
1639681800000|2021-12-16 19:10:00|654.3|653|653.8|652.5|654.3|653|653.5|652|238
1639682100000|2021-12-16 19:15:00|653.5|652.3|653.5|652|653.8|652.5|653|651.8|89
1639682400000|2021-12-16 19:20:00|653.3|652.3|653.3|652|653.8|652.5|653|651.8|216
1639682700000|2021-12-16 19:25:00|653.5|652.3|652.8|651.5|653.5|652.3|652|650.8|525
1639683000000|2021-12-16 19:30:00|652.5|651.3|651.8|650.5|653|651.8|651.8|650.5|74
1639683300000|2021-12-16 19:35:00|652|650.3|652|650.8|652.5|651.3|651.5|650|335
1639683600000|2021-12-16 19:40:00|651.8|650.5|651.5|650.3|652|650.8|651.3|650|122
1639683900000|2021-12-16 19:45:00|651.3|650|650|648.8|651.5|650.3|650|648.8|79
1639684200000|2021-12-16 19:50:00|650.3|649|649.5|648|650.3|649|649.3|648|89
1639684500000|2021-12-16 19:55:00|649.3|648.3|649.8|648.5|649.8|648.5|649.3|647.8|44
1639684800000|2021-12-16 20:00:00|649.5|648.3|649.5|648|649.5|648.3|649|647.8|34
1639685100000|2021-12-16 20:05:00|649.3|648.3|648.8|647.5|649.5|648.3|648.8|647.5|21
1639685400000|2021-12-16 20:10:00|649|647.3|649.3|648|649.3|648|648.8|647.3|22
1639685700000|2021-12-16 20:15:00|649|647.8|649.8|648.3|650|648.5|649|647.8|29
1639686000000|2021-12-16 20:20:00|650|648.5|650.3|648.8|650.3|649|649.8|648.3|147
1639686300000|2021-12-16 20:25:00|650|649|650.8|649.3|651|649.8|650|648.8|53
1639686600000|2021-12-16 20:30:00|651|649.5|651|649.8|651|649.8|650.5|649|49
1639686900000|2021-12-16 20:35:00|651.3|650|651|649.8|651.5|650.3|650.8|649.5|318
1639687200000|2021-12-16 20:40:00|650.8|649.5|650.5|649.3|651|649.8|650.5|649.3|18
1639687500000|2021-12-16 20:45:00|650.3|649|650|648.8|650.3|649.3|650|648.8|7
1639687800000|2021-12-16 20:50:00|650.3|649|650.5|649.3|650.8|649.5|650|648.8|29
1639688100000|2021-12-16 20:55:00|650.3|649|651|649.5|651|649.5|650.3|649|25
1639688400000|2021-12-16 21:00:00|650.8|649.3|651|649.5|651|649.5|650.5|649|7
1639688700000|2021-12-16 21:05:00|650.8|649.8|651|649.5|651|649.8|650.8|649.3|2
1639689000000|2021-12-16 21:10:00|650.8|649.8|650.3|648.8|651|649.8|650.3|648.8|13
1639689300000|2021-12-16 21:15:00|650|649|650.3|648.8|650.3|649|650|648.8|8
1639689600000|2021-12-16 21:20:00|650.5|649|650.3|648.8|650.5|649|650|648.8|19
1639689900000|2021-12-16 21:25:00|650|649|650|648.8|650.3|649|650|648.5|5
1639690200000|2021-12-16 21:30:00|649.8|648.5|649.8|648.5|649.8|648.8|649.8|648.3|19
1639690500000|2021-12-16 21:35:00|649.5|648.3|649.5|648.3|649.5|648.3|649.5|648.3|4
1639690800000|2021-12-16 21:40:00|649.8|648.5|649.8|648.5|649.8|648.5|649.8|648.3|13
1639691100000|2021-12-16 21:45:00|650|648.8|650.3|648.8|650.3|649|649.8|648.5|66
1639691400000|2021-12-16 21:50:00|650|649|650.3|649|650.5|649.3|650|648.8|14
1639691700000|2021-12-16 21:55:00|650.5|649.3|650.3|649|651|649.5|650.3|649|24
1639692000000|2021-12-16 22:00:00|650.5|648.8|650.8|648.5|650.8|648.8|650.5|648.5|0
1639692900000|2021-12-16 22:15:00||648||648||648||648|0
1639693200000|2021-12-16 22:20:00||649||649||649||649|0
1639706400000|2021-12-17 02:00:00|652.8|651.3|652.5|651|652.8|651.3|652.3|651|5
1639706700000|2021-12-17 02:05:00|652.8|651.3|652.3|651|652.8|651.3|652|650.8|7
1639707000000|2021-12-17 02:10:00|652.5|650.8|652.5|651.3|652.8|651.3|652.3|650.8|5
1639707300000|2021-12-17 02:15:00|652.8|651|652.3|651|652.8|651.5|652.3|651|8
1639707600000|2021-12-17 02:20:00|652.5|650.8|652.5|651|652.5|651.3|652.3|650.8|8
1639707900000|2021-12-17 02:25:00|652.3|650.8|652.3|650.8|652.3|651|652|650.8|10
1639708200000|2021-12-17 02:30:00|652|651|652|650.8|652.5|651|652|650.8|5
1639708500000|2021-12-17 02:35:00|652.3|651|652|650.8|652.5|651.3|652|650.5|6
1639708800000|2021-12-17 02:40:00|652.3|650.5|652.3|651|652.5|651|652|650.5|4
1639709100000|2021-12-17 02:45:00|652.5|651.3|652.3|650.8|652.8|651.3|652.3|650.8|70
1639709400000|2021-12-17 02:50:00|652|651|652|650.5|652.3|651|652|650.5|11
1639709700000|2021-12-17 02:55:00|651.8|650|651|649.8|652|650|651|649.8|63
1639710000000|2021-12-17 03:00:00|650.8|649.5|650.8|649.5|651|649.8|650.8|649.5|5
1639710300000|2021-12-17 03:05:00|650.5|649.3|650|648.8|650.8|649.3|650|648.8|1
1639710600000|2021-12-17 03:10:00|650.3|649|649.5|648.3|650.3|649|649.5|648.3|1
1639710900000|2021-12-17 03:15:00|649.3|648|649.3|648|649.5|648.3|649.3|647.8|7
1639711200000|2021-12-17 03:20:00|649|647.8|649.3|648|649.5|648|649|647.8|6
1639711500000|2021-12-17 03:25:00|649.5|648.3|649.5|648.3|649.5|648.3|649.5|648|7
1639711800000|2021-12-17 03:30:00|649.8|648|649.3|647.8|649.8|648|649|647.5|5
1639712100000|2021-12-17 03:35:00|649|648|649|647.5|649.3|648|649|647.5|1
1639712400000|2021-12-17 03:40:00|648.8|647.8|649|647.5|649.3|647.8|648.8|647.5|1
1639712700000|2021-12-17 03:45:00|648.8|647.8|649|647.8|649|647.8|648.8|647.5|1
1639713000000|2021-12-17 03:50:00|648.8|647.5|648.8|647.5|649|647.8|648.5|647.3|20
1639713300000|2021-12-17 03:55:00|648.5|647.3|648.3|646.8|648.5|647.3|648.3|646.8|3
1639713600000|2021-12-17 04:00:00|648|646.5|647.3|646|648.3|646.8|647.3|645.8|33
1639713900000|2021-12-17 04:05:00|647|645.8|647.5|646|647.5|646|647|645.8|10
1639714200000|2021-12-17 04:10:00|647.3|646.3|647.3|646|647.5|646.3|647.3|646|6
1639714500000|2021-12-17 04:15:00|647|645.8|647.3|645.8|647.3|646|647|645.8|2
1639714800000|2021-12-17 04:20:00|647.5|646|647.3|646|647.5|646|647.3|645.8|2
1639715100000|2021-12-17 04:25:00|647.5|646.3|647.5|646|647.5|646.3|647.3|646|3
1639715400000|2021-12-17 04:30:00|647.3|646.3|647.8|646.3|647.8|646.5|647.3|646|0
1639715700000|2021-12-17 04:35:00||646.5||646.3||646.5||646.3|0
1639716000000|2021-12-17 04:40:00|648|646.5|648|646.5|648|646.8|648|646.5|1
1639716300000|2021-12-17 04:45:00|647.8|646.3|647.8|646.3|647.8|646.5|647.8|646.3|0
1639716600000|2021-12-17 04:50:00|648|646.5|648|646.5|648|646.8|647.8|646.5|3
1639716900000|2021-12-17 04:55:00|648.3|646.8|648.3|647|648.5|647|648.3|646.8|1
1639717200000|2021-12-17 05:00:00|648.5|646.8|648.3|647|648.8|647.3|648.3|646.8|1
1639717500000|2021-12-17 05:05:00|648|646.8|647.8|646.5|648|646.8|647.8|646.5|14
1639717800000|2021-12-17 05:10:00|648|646.8|647.3|645.8|648|646.8|647.3|645.8|25
1639718100000|2021-12-17 05:15:00||646||645.8||646||645.8|1
1639718400000|2021-12-17 05:20:00|647.5|646|647.3|646|647.5|646|647.3|646|5
1639718700000|2021-12-17 05:25:00|647.5|646.3|647.5|646|647.5|646.3|647.3|646|2
1639719000000|2021-12-17 05:30:00|647.3|645.8|647.3|646|647.8|646.5|647.3|645.8|5
1639719300000|2021-12-17 05:35:00|647.5|646.3|647.8|646.3|648|646.8|647.3|646.3|0
1639719600000|2021-12-17 05:40:00|648|646.5|648.3|646.8|648.5|647|647.8|646.5|20
1639719900000|2021-12-17 05:45:00|648.5|647|648.5|647|648.5|647.3|648.3|646.8|27
1639720200000|2021-12-17 05:50:00|648.8|647.3|648.5|647|648.8|647.5|648.5|647|1
1639720500000|2021-12-17 05:55:00|648.3|647.3|648.5|647.3|648.8|647.3|648.3|646.8|7
1639720800000|2021-12-17 06:00:00|648.3|647|648.3|646.8|648.5|647.3|648.3|646.8|16
1639721100000|2021-12-17 06:05:00|648.5|647|648.8|647.3|649|647.5|648.5|647|2
1639721400000|2021-12-17 06:10:00|649|647.5|648.5|647.3|649|647.5|648.5|647|3
1639721700000|2021-12-17 06:15:00|648.8|647|648|646.8|648.8|647.3|648|646.8|5
1639722000000|2021-12-17 06:20:00|648.3|647|648.5|647|648.8|647.5|648.3|647|4
1639722300000|2021-12-17 06:25:00|648.3|647.3|647.8|646.5|648.5|647.3|647.8|646.3|9
1639722600000|2021-12-17 06:30:00|648|646.8|648|646.5|648|646.8|647.8|646.3|3
1639722900000|2021-12-17 06:35:00|648.3|646.8|648.5|647|648.5|647.3|648.3|646.5|27
1639723200000|2021-12-17 06:40:00|648.3|647.3|649|647.5|649|647.8|648.3|647|2
1639723500000|2021-12-17 06:45:00|648.8|647.8|649|647.5|649.5|648.3|648.8|647.3|17
1639723800000|2021-12-17 06:50:00|649.3|647.8|648.8|647.5|649.3|648|648.5|647.3|49
1639724100000|2021-12-17 06:55:00|648.5|647.3|649.3|647.8|649.5|648|648.5|647.3|3
1639724400000|2021-12-17 07:00:00|649|648|648|646.5|649.3|648|648|646.5|56
1639724700000|2021-12-17 07:05:00|647.8|646.8|647.8|646.3|648.5|647.3|647.5|646.3|261
1639725000000|2021-12-17 07:10:00|647.5|646.5|647.8|646.5|648|646.5|647.5|646.3|38
1639725300000|2021-12-17 07:15:00|647.5|646.3|648.5|647.3|648.8|647.5|647.5|646.3|82
1639725600000|2021-12-17 07:20:00|648.8|647|647.3|646|648.8|647.3|647.3|646|100
1639725900000|2021-12-17 07:25:00|647|645.8|648|646.8|648|646.8|647|645.8|124
1639726200000|2021-12-17 07:30:00|647.8|646.5|648|646.8|648.5|647.3|647.8|646.3|134
1639726500000|2021-12-17 07:35:00|647.8|646.5|648|646.5|648.3|647|647.8|646.5|314
1639726800000|2021-12-17 07:40:00|647.8|646.8|648.3|646.8|648.8|647.5|647.8|646.5|407
1639727100000|2021-12-17 07:45:00|648|647|648.5|647.3|648.5|647.3|648|646.5|25
1639727400000|2021-12-17 07:50:00|648.8|647.5|648.3|647|648.8|647.5|648|646.8|29
1639727700000|2021-12-17 07:55:00|648|646.8|647.8|646.5|648.3|646.8|647.5|646.3|67
1639728000000|2021-12-17 08:00:00|647.5|646.3|648.8|647.5|649.3|647.8|647.5|646.3|231
1639728300000|2021-12-17 08:05:00|649|647.3|648.3|647|649.3|648|648.3|647|89
1639728600000|2021-12-17 08:10:00|648|646.8|647.3|645.8|648.3|647|647|645.5|125
1639728900000|2021-12-17 08:15:00|647|645.5|647.3|646|647.5|646.3|646.5|645.3|85
1639729200000|2021-12-17 08:20:00|647|645.8|647.3|645.8|647.5|646.3|646.5|645.3|307
1639729500000|2021-12-17 08:25:00|647|645.5|646.5|645.3|647.3|646|646.3|645|741
1639729800000|2021-12-17 08:30:00|646.8|645|647.5|646.3|647.5|646.3|646.5|645|673
1639730100000|2021-12-17 08:35:00|647.3|646|645.5|644.3|647.5|646.3|644.8|643.5|546
1639730400000|2021-12-17 08:40:00|645.8|644.5|646|644.8|646.5|645.3|645.5|644.3|205
1639730700000|2021-12-17 08:45:00|645.8|644.5|645.5|644.3|646|644.8|645|643.8|259
1639731000000|2021-12-17 08:50:00|645.8|644.5|645.5|644.3|646|644.8|645|643.8|274
1639731300000|2021-12-17 08:55:00|645.8|644.5|645.8|644.5|646|644.8|645.3|643.8|560
1639731600000|2021-12-17 09:00:00|645.5|644.3|645.5|644.3|645.8|644.5|645|643.8|356
1639731900000|2021-12-17 09:05:00|645.3|644|644.5|643.3|645.5|644|644|642.5|1067
1639732200000|2021-12-17 09:10:00|644.3|643|643.5|642|644.3|643.3|643|641.8|349
1639732500000|2021-12-17 09:15:00|643.3|641.8|643.3|642|643.3|642|642|640.8|240
1639732800000|2021-12-17 09:20:00|643|641.8|644.3|643|644.5|643|643|641.8|196
1639733100000|2021-12-17 09:25:00|644.5|643.3|644|642.8|645|643.8|644|642.8|389
1639733400000|2021-12-17 09:30:00|644.3|643|644|642.8|644.5|643.3|643.5|642.3|279
1639733700000|2021-12-17 09:35:00|643.8|642.5|643.3|642|644|642.8|642.8|641.5|123
1639734000000|2021-12-17 09:40:00|643|641.8|642.8|641.5|643.5|642.3|642.8|641.5|212
1639734300000|2021-12-17 09:45:00|643|641.8|643|641.8|643.5|642.3|642.8|641.5|398
1639734600000|2021-12-17 09:50:00|642.8|641.5|643.8|642.5|644|642.8|642.8|641.5|335
1639734900000|2021-12-17 09:55:00|643.5|642.3|642.8|641.5|643.5|642.5|642.8|641.5|179
1639735200000|2021-12-17 10:00:00|642.5|641.3|643|641.8|643.8|642.5|642.5|641.3|1008
1639735500000|2021-12-17 10:05:00|642.8|641.5|642.8|641.5|643.5|642.3|642.5|641.3|359
1639735800000|2021-12-17 10:10:00|643|641.8|642.5|641.3|643.3|642|642|640.5|526
1639736100000|2021-12-17 10:15:00|642.3|641|642.3|641|642.8|641.5|642|640.8|273
1639736400000|2021-12-17 10:20:00|642.5|640.8|641.8|640.5|642.8|641.3|641.8|640.5|203
1639736700000|2021-12-17 10:25:00|641.5|640.3|641.5|640|642|640.8|641|639.8|335
1639737000000|2021-12-17 10:30:00|641.3|640.3|641.5|640.3|641.8|640.5|640.5|639.3|178
1639737300000|2021-12-17 10:35:00|642|640.8|640.8|639.5|642.5|641.3|640.8|639.5|380
1639737600000|2021-12-17 10:40:00|641|639.8|640.8|639.5|641|639.8|640.5|639.3|434
1639737900000|2021-12-17 10:45:00|640.5|639.3|640|638.8|641.3|640|640|638.8|229
1639738200000|2021-12-17 10:50:00|640.3|638.5|640.3|639|640.8|639.5|639.8|638.5|237
1639738500000|2021-12-17 10:55:00|640.5|638.8|641|639.8|641.3|640|640.3|638.8|341
1639738800000|2021-12-17 11:00:00|640.8|639.5|641.8|640.5|641.8|640.5|640.8|639.5|109
1639739100000|2021-12-17 11:05:00|641.5|640.3|641.3|640|642|640.8|641.3|640|162
1639739400000|2021-12-17 11:10:00|641.5|640.3|641|639.8|642|640.5|640.8|639.5|259
1639739700000|2021-12-17 11:15:00|640.8|639.5|641.3|640|641.5|640.3|640.8|639.5|94
1639740000000|2021-12-17 11:20:00|641.5|640.3|642|640.8|642|640.8|641.3|640|70
1639740300000|2021-12-17 11:25:00|642.3|641|641.8|640.5|642.3|641|641.8|640.5|88
1639740600000|2021-12-17 11:30:00|642|640.8|641.8|640.3|642.3|641|641.3|640|230
1639740900000|2021-12-17 11:35:00|641.5|640.5|642|640.8|642.3|641|641.5|640.3|98
1639741200000|2021-12-17 11:40:00|642.3|641|642|640.8|642.3|641|641.5|640.3|47
1639741500000|2021-12-17 11:45:00|641.8|640.5|642.3|640.8|642.3|641|641.5|640.3|103
1639741800000|2021-12-17 11:50:00|642|641|641.5|640.3|642.3|641|641.5|640.3|120
1639742100000|2021-12-17 11:55:00|641.3|640|641.8|640.5|642|640.8|641.3|640|67
1639742400000|2021-12-17 12:00:00|642|640.8|641.8|640.5|642|640.8|641.5|640.3|63
1639742700000|2021-12-17 12:05:00|642|640.8|641.3|640|642|640.8|641.3|640|40
1639743000000|2021-12-17 12:10:00|641.5|640.3|640.8|639.5|641.5|640.3|640.8|639.5|121
1639743300000|2021-12-17 12:15:00|640.5|639.3|641.3|640|641.3|640|640.5|639.3|178
1639743600000|2021-12-17 12:20:00|641|639.8|641.3|640|641.5|640.3|641|639.8|200
1639743900000|2021-12-17 12:25:00|641.5|639.8|641.3|640|641.5|640|641|639.8|84
1639744200000|2021-12-17 12:30:00|641.5|640.3|641.3|640|641.5|640.3|641|639.8|120
1639744500000|2021-12-17 12:35:00|641|639.8|641|639.8|641.3|640|641|639.8|141
1639744800000|2021-12-17 12:40:00|641.3|640|641|639.8|641.3|640|640.5|639.3|170
1639745100000|2021-12-17 12:45:00|640.8|639.5|640.3|639|641.3|640|640|638.8|1154
1639745400000|2021-12-17 12:50:00|640|638.8|640.8|639.5|641.3|640|640|638.8|733
1639745700000|2021-12-17 12:55:00|640.5|639.3|640.5|639.3|641|639.8|640.5|639.3|121
1639746000000|2021-12-17 13:00:00|640.8|639.5|641.3|639.8|641.3|640|639.5|638.3|609
1639746300000|2021-12-17 13:05:00|641|639.5|640.8|639.5|641.3|640|640.5|639|152
1639746600000|2021-12-17 13:10:00|641|639.8|641.5|640.3|641.5|640.3|640.8|639.5|194
1639746900000|2021-12-17 13:15:00|641.3|640|641|639.8|641.3|640|640.3|639|432
1639747200000|2021-12-17 13:20:00|640.8|639.5|641.5|640.3|641.8|640.5|640.5|639.3|214
1639747500000|2021-12-17 13:25:00|641.3|640|641.8|640.5|642|640.8|640.8|639.5|115
1639747800000|2021-12-17 13:30:00|641.5|640.3|642|640.8|642.3|641|641|639.8|155
1639748100000|2021-12-17 13:35:00|642.3|641|642|640.5|642.5|641.3|641.8|640.5|1172
1639748400000|2021-12-17 13:40:00|641.8|640.8|642|640.8|642|640.8|641.5|640.3|333
1639748700000|2021-12-17 13:45:00|641.8|640.5|641.5|640.3|642.5|641.3|641|639.8|95
1639749000000|2021-12-17 13:50:00|641.8|640.5|641.8|640.3|642|640.8|641.3|640|112
1639749300000|2021-12-17 13:55:00|641.5|640.5|642.8|641.5|642.8|641.5|641.5|640.3|260
1639749600000|2021-12-17 14:00:00|642.5|641.3|642|640.8|642.5|641.3|641.3|640|129
1639749900000|2021-12-17 14:05:00|641.8|640.5|641.5|640.3|642|640.8|641|639.8|326
1639750200000|2021-12-17 14:10:00|641.8|640.5|642.3|641|643|641.5|641.5|640.3|261
1639750500000|2021-12-17 14:15:00|642|640.8|641.8|640.5|642.5|641.3|641.3|639.8|223
1639750800000|2021-12-17 14:20:00|642|640.8|641|639.8|642|640.8|641|639.8|338
1639751100000|2021-12-17 14:25:00|641.3|640|641.8|640.5|642.5|641.3|641.3|639.8|449
1639751400000|2021-12-17 14:30:00|642|640.8|642.5|641|643|641.8|641.8|640.5|294
1639751700000|2021-12-17 14:35:00|642.3|641.3|641|639.5|642.5|641.3|640|638.8|515
1639752000000|2021-12-17 14:40:00|640.8|639.8|639.3|638|641|639.8|639.3|637.8|716
1639752300000|2021-12-17 14:45:00|639.5|638.3|639.8|638.5|639.8|638.5|638.3|637|553
1639752600000|2021-12-17 14:50:00|639.5|638.3|638.5|637.3|640|638.8|638|636.8|498
1639752900000|2021-12-17 14:55:00|638.3|637|638.5|637.3|639.3|637.8|637.8|636.3|834
1639753200000|2021-12-17 15:00:00|638.3|637|638.8|637.5|639|637.8|637.8|636.5|463
1639753500000|2021-12-17 15:05:00|638.5|637.3|638.3|637|638.8|637.5|637.8|636.5|517
1639753800000|2021-12-17 15:10:00|638|636.8|635.8|634.5|638.8|637.5|635.8|634.5|881
1639754100000|2021-12-17 15:15:00|636|634.8|635.3|633.8|636|634.8|634|632.8|1069
1639754400000|2021-12-17 15:20:00|635|634|633.5|632.3|635.5|634.3|633.3|632|877
1639754700000|2021-12-17 15:25:00|633.8|632.5|635|633.8|635|633.8|633.3|632|911
1639755000000|2021-12-17 15:30:00|634.8|633.5|637.3|636|637.3|636|634.5|633.3|1374
1639755300000|2021-12-17 15:35:00|637|635.8|637.8|636.5|639|637.8|637|635.5|627
1639755600000|2021-12-17 15:40:00|637.5|636.3|638.5|637.3|639.3|637.8|637.3|636|473
1639755900000|2021-12-17 15:45:00|638.8|637.5|640|638.5|640|638.5|638.3|637|936
1639756200000|2021-12-17 15:50:00|639.8|638.8|641.8|640.5|642|640.8|639.8|638.5|530
1639756500000|2021-12-17 15:55:00|642|640.8|641.8|640.5|642|640.8|640.8|639.5|358
1639756800000|2021-12-17 16:00:00|642|640.8|641.3|640|642.8|641.3|641.3|640|460
1639757100000|2021-12-17 16:05:00|641.5|640.3|640.8|639.5|641.8|640.5|640.3|638.8|627
1639757400000|2021-12-17 16:10:00|640.5|639.3|642|640.8|642.8|641.3|640.3|639|937
1639757700000|2021-12-17 16:15:00|642.3|641|641.8|640.5|642.5|641.3|641.3|640|589
1639758000000|2021-12-17 16:20:00|641.5|640.3|640.5|639.3|641.8|640.5|640.3|639|328
1639758300000|2021-12-17 16:25:00|640.8|639.5|642|640.8|642.5|641.3|640.8|639.3|2651
1639758600000|2021-12-17 16:30:00|642.3|641|641|639.8|643.3|642|640.8|639.5|1002
1639758900000|2021-12-17 16:35:00|640.8|639.5|641.5|640|641.8|640.5|640.5|639.3|220
1639759200000|2021-12-17 16:40:00|641.8|640.3|640.3|639|641.8|640.5|640|638.8|303
1639759500000|2021-12-17 16:45:00|640.5|639.3|640.8|639.5|641.3|640|639.8|638.5|452
1639759800000|2021-12-17 16:50:00|640.5|639.3|640.3|638.8|641|639.8|640|638.8|289
1639760100000|2021-12-17 16:55:00|640|639|640.3|639|640.5|639.3|639.3|638|223
1639760400000|2021-12-17 17:00:00|640.5|639.3|640.3|639|640.5|639.3|639.8|638.5|85
1639760700000|2021-12-17 17:05:00|640.5|639.3|640.8|639.5|640.8|639.5|639.8|638.5|139
1639761000000|2021-12-17 17:10:00|640.5|639.3|642|640.8|642.3|640.8|640.5|639.3|143
1639761300000|2021-12-17 17:15:00|642.3|640.5|641.5|640.3|642.3|641|641.3|640|236
1639761600000|2021-12-17 17:20:00|641.8|640.5|642|640.5|642.5|641.3|641.5|640.3|288
1639761900000|2021-12-17 17:25:00|641.8|640.8|642.3|641|642.3|641|641.5|640.3|179
1639762200000|2021-12-17 17:30:00|642|640.8|642.5|641|642.8|641.5|641.8|640.5|143
1639762500000|2021-12-17 17:35:00|642.3|641.3|641.8|640.3|642.8|641.5|641.5|640.3|318
1639762800000|2021-12-17 17:40:00|641.5|640.5|641|639.5|642|640.8|640.8|639.5|123
1639763100000|2021-12-17 17:45:00|641.3|639.8|641.3|640|641.5|640.3|641|639.5|55
1639763400000|2021-12-17 17:50:00|641.5|640.3|640.8|639.3|641.8|640.5|640.5|639.3|59
1639763700000|2021-12-17 17:55:00|641|639.5|641.3|639.8|641.8|640.5|640.8|639.5|158
1639764000000|2021-12-17 18:00:00|641|640|641.3|640|641.5|640|640.8|639.5|111
1639764300000|2021-12-17 18:05:00|641|639.8|639.8|638.5|641|639.8|639.8|638.5|325
1639764600000|2021-12-17 18:10:00|640|638.8|640|638.8|640|638.8|639.5|638|216
1639764900000|2021-12-17 18:15:00|640.3|638.5|638.8|637.5|640.3|639|638.5|637.3|71
1639765200000|2021-12-17 18:20:00|639|637.8|638.5|637|639|637.8|637.8|636.5|119
1639765500000|2021-12-17 18:25:00|638.3|637.3|637.5|636.3|638.5|637.3|636.3|635|190
1639765800000|2021-12-17 18:30:00|637.8|636.5|636.8|635.5|638|636.8|636.3|635|106
1639766100000|2021-12-17 18:35:00|637|635.8|637.5|636.3|637.5|636.3|636.8|635.5|34
1639766400000|2021-12-17 18:40:00|637.3|636|637.8|636.5|638.3|637|637|635.8|49
1639766700000|2021-12-17 18:45:00|638|636.8|638.3|636.8|638.8|637.5|638|636.5|221
1639767000000|2021-12-17 18:50:00|638.5|637|637.8|636.3|638.5|637.3|637.5|636.3|101
1639767300000|2021-12-17 18:55:00|637.5|636.5|638|636.5|638.3|636.8|637.5|636.5|42
1639767600000|2021-12-17 19:00:00|637.8|636.8|637.8|636.5|638.5|637.3|637.8|636.3|51
1639767900000|2021-12-17 19:05:00|638|636.8|637.3|636|638|636.8|636.8|635.5|180
1639768200000|2021-12-17 19:10:00|637.5|636.3|637.8|636.5|637.8|636.5|637.3|636|43
1639768500000|2021-12-17 19:15:00|638|636.8|637|635.8|638.5|637.3|637|635.8|79
1639768800000|2021-12-17 19:20:00|637.3|636|639.3|638|639.3|638|637|635.5|204
1639769100000|2021-12-17 19:25:00|639.5|637.8|639|637.8|639.5|638.3|638.8|637.5|335
1639769400000|2021-12-17 19:30:00|638.8|637.5|638.5|637|639.3|638|638.3|637|186
1639769700000|2021-12-17 19:35:00|638.3|636.8|638.8|637.5|639|637.5|638|636.8|48
1639770000000|2021-12-17 19:40:00|639|637.8|639.8|638.3|639.8|638.3|638.8|637.5|44
1639770300000|2021-12-17 19:45:00|640|638.5|640|638.8|640.3|638.8|639.8|638.5|67
1639770600000|2021-12-17 19:50:00|639.8|638.5|640.3|639|640.3|639|639.5|638.3|35
1639770900000|2021-12-17 19:55:00|640|638.8|640|638.8|640.8|639.3|640|638.5|48
1639771200000|2021-12-17 20:00:00|640.3|639|640.8|639.5|641.3|640|640|638.8|58
1639771500000|2021-12-17 20:05:00|641|639.8|640.5|639.3|641|639.8|640.5|639.3|14
1639771800000|2021-12-17 20:10:00|640.3|639|640.3|638.8|640.5|639.3|640|638.8|14
1639772100000|2021-12-17 20:15:00|640.5|639|640|638.8|640.5|639.3|639.8|638.5|21
1639772400000|2021-12-17 20:20:00|640.3|639|640.5|639|640.8|639.5|640.3|639|30
1639772700000|2021-12-17 20:25:00|640.3|639.3|640.3|638.8|640.3|639.3|640|638.5|14
1639773000000|2021-12-17 20:30:00|640|639|639.5|638.3|640.3|639|639.3|638|24
1639773300000|2021-12-17 20:35:00|639.3|638|639.5|638|639.5|638.3|639.3|638|7
1639773600000|2021-12-17 20:40:00|639.3|638.3|639.8|638.5|640|638.8|639.3|638|32
1639773900000|2021-12-17 20:45:00|639.5|638.3|638.3|636.8|639.8|638.3|638.3|636.8|42
1639774200000|2021-12-17 20:50:00|638|637|638|636.5|638|637|637.3|636|40
1639774500000|2021-12-17 20:55:00|637.8|636.3|638.3|636.8|638.5|637.3|637.8|636.3|46
1639774800000|2021-12-17 21:00:00|638|636.5|638|636.5|638.3|636.8|637.8|636.5|21
1639775100000|2021-12-17 21:05:00|637.8|636.8|638|636.5|638.3|637|637.8|636.5|11
1639775400000|2021-12-17 21:10:00|637.8|636.3|637.8|636.3|638|636.5|637.5|636.3|12
1639775700000|2021-12-17 21:15:00|637.5|636.5|637.8|636.5|638|636.5|637.5|636.3|20
1639776000000|2021-12-17 21:20:00|637.5|636.3|637.5|636.3|637.5|636.5|637.5|636.3|5
1639776300000|2021-12-17 21:25:00|637.3|636|637|635.5|637.3|636.3|636.8|635.5|17
1639776600000|2021-12-17 21:30:00||635.8||635.5||635.8||635.5|1
1639776900000|2021-12-17 21:35:00|636.8|635.8|637|635.5|637|635.8|636.8|635.5|7
1639777200000|2021-12-17 21:40:00|636.8|635.3|636.8|635.5|636.8|635.5|636.5|635.3|9
1639777500000|2021-12-17 21:45:00|637|635|634.8|633.5|637.3|635|634.8|633.5|48
1639777800000|2021-12-17 21:50:00|635|633.8|635.5|634|635.8|634.3|635|633.8|14
1639778100000|2021-12-17 21:55:00|635.3|634.3|636|633.5|636|634.5|635.3|633.5|25
1639965600000|2021-12-20 02:00:00|626.3|624.8|625.8|624.3|626.3|624.8|625.5|624.3|13
1639965900000|2021-12-20 02:05:00|625.5|624|625.3|623.8|626|624.5|625|623.5|24
1639966200000|2021-12-20 02:10:00|625|623.5|626|624.5|626|624.5|624.8|623.3|20
1639966500000|2021-12-20 02:15:00|625.8|624.3|626|624.5|626.3|624.8|625.8|624.3|4
1639966800000|2021-12-20 02:20:00|625.8|624.8|626.3|625|626.3|625|625.8|624.5|5
1639967100000|2021-12-20 02:25:00|626|624.8|626.3|624.8|626.3|625|626|624.5|0
1639967400000|2021-12-20 02:30:00|626|624.5|625.8|624.3|626.3|625|625.8|624.3|3
1639967700000|2021-12-20 02:35:00|625.5|624.5|625.8|624.5|626|624.5|625.5|624|45
1639968000000|2021-12-20 02:40:00|625.5|624.3|625.8|624.3|625.8|624.5|625.5|624|17
1639968300000|2021-12-20 02:45:00|625.5|624|625.8|624.3|626|624.5|625.3|624|47
1639968600000|2021-12-20 02:50:00|625.5|624.5|625.3|623.8|625.8|624.5|625|623.8|24
1639968900000|2021-12-20 02:55:00|625|624|625.3|624|625.3|624|625|623.5|0
1639969200000|2021-12-20 03:00:00|625.5|623.8|625|623.8|625.8|624.3|625|623.5|3
1639969500000|2021-12-20 03:05:00|625.3|623.5|626|624.5|626|624.5|625|623.5|23
1639969800000|2021-12-20 03:10:00|626.3|624.8|625.8|624.3|626.3|624.8|625.8|624.3|11
1639970100000|2021-12-20 03:15:00|625.5|624.5|625.8|624.3|626|624.8|625.5|624.3|3
1639970400000|2021-12-20 03:20:00|625.5|624.5|625.3|623.8|625.5|624.5|625.3|623.8|0
1639970700000|2021-12-20 03:25:00|625|624|625|623.5|625|624|624.8|623.3|1
1639971000000|2021-12-20 03:30:00|625.3|623.8|625.3|623.8|625.3|624|625.3|623.5|0
1639971300000|2021-12-20 03:35:00|625|624|625|623.5|625|624|624.8|623.3|2
1639971600000|2021-12-20 03:40:00|624.8|623.8|625|623.5|625|623.8|624.8|623.5|0
1639971900000|2021-12-20 03:45:00|625.3|623.8|625|623.5|625.3|623.8|625|623.5|2
1639972200000|2021-12-20 03:50:00|625.3|623.8|625|623.5|625.3|624|625|623.5|3
1639972500000|2021-12-20 03:55:00|624.8|623.8|624.5|623|625.3|623.8|624.5|623|29
1639972800000|2021-12-20 04:00:00|624.8|623.3|624.5|623.3|624.8|623.5|624.5|623|18
1639973100000|2021-12-20 04:05:00|624.8|623.5|624.3|622.8|624.8|623.5|624.3|622.8|9
1639973400000|2021-12-20 04:10:00|624|623|624|622.5|624|623|623.5|622.3|47
1639973700000|2021-12-20 04:15:00|623.8|622.3|623.3|621.8|624|622.8|623|621.8|558
1639974000000|2021-12-20 04:20:00|623|622|624|622.8|624|622.8|623|621.8|1
1639974300000|2021-12-20 04:25:00|624.3|622.5|624|622.8|624.5|623|624|622.5|2
1639974600000|2021-12-20 04:30:00|623.8|622.5|623.8|622.5|624|622.5|623.8|622.3|4
1639974900000|2021-12-20 04:35:00|624|622.8|624|622.5|624.3|622.8|624|622.5|2
1639975200000|2021-12-20 04:40:00|624.3|622.8|623.8|622.5|624.3|622.8|623.8|622.3|6
1639975500000|2021-12-20 04:45:00|623.5|622.3|623.3|622|623.5|622.3|623|621.8|9
1639975800000|2021-12-20 04:50:00|623|621.8|622.5|621|623.3|622|622.5|621|37
1639976100000|2021-12-20 04:55:00|622.8|621.3|622.5|621|623|621.5|622.3|621|7
1639976400000|2021-12-20 05:00:00|622.3|620.5|621.8|620.3|622.3|620.8|621.5|620|17
1639976700000|2021-12-20 05:05:00|621.5|620.5|621.8|620.5|622|620.5|621.5|620.3|4
1639977000000|2021-12-20 05:10:00|622|620.3|622.5|621|622.5|621.3|621.8|620.3|18
1639977300000|2021-12-20 05:15:00|622.8|621.3|622.3|620.8|622.8|621.5|622.3|620.8|0
1639977600000|2021-12-20 05:20:00|622.5|621|622.3|620.8|622.5|621.3|622|620.8|1
1639977900000|2021-12-20 05:25:00|622|621|622.3|621|622.8|621.3|622|620.8|15
1639978200000|2021-12-20 05:30:00|622.5|620.8|622.5|621|622.8|621.5|621.8|620.5|29
1639978500000|2021-12-20 05:35:00|622.3|621.3|622|620.5|622.5|621.3|621.8|620.3|7
1639978800000|2021-12-20 05:40:00|621.8|620.8|620.5|619|622|620.8|620.3|619|57
1639979100000|2021-12-20 05:45:00|620.8|619.3|620.5|619|621|619.8|620|618.8|30
1639979400000|2021-12-20 05:50:00|620.8|619.3|620|618.8|620.8|619.3|619.8|618.5|8
1639979700000|2021-12-20 05:55:00|620.3|619|620.3|618.8|620.5|619.3|619.8|618.5|46
1639980000000|2021-12-20 06:00:00|620|618.5|620.3|618.8|620.3|618.8|619.5|618|40
1639980300000|2021-12-20 06:05:00|620|619|620|618.5|620.3|619|619.8|618.3|2
1639980600000|2021-12-20 06:10:00|620.3|618.8|620|618.5|620.3|619|619.8|618.5|7
1639980900000|2021-12-20 06:15:00|619.8|618.3|620.5|619|620.5|619|619.5|618.3|5
1639981200000|2021-12-20 06:20:00|620.3|619.3|620.3|618.8|620.5|619.3|620.3|618.8|18
1639981500000|2021-12-20 06:25:00|620|618.5|618.8|617.3|620.3|618.5|618.8|617.3|30
1639981800000|2021-12-20 06:30:00|618.5|617|618.3|617|619.3|617.8|618.3|617|182
1639982100000|2021-12-20 06:35:00|618|616.8|618.5|617.3|618.8|617.5|617.5|616|320
1639982400000|2021-12-20 06:40:00|618.8|617|618.5|617|619|617.5|618.3|616.8|48
1639982700000|2021-12-20 06:45:00|618.8|617.3|619|617.5|619|617.8|618.5|617.3|16
1639983000000|2021-12-20 06:50:00|619.3|617.8|619.8|618.5|620.3|619|619|617.8|149
1639983300000|2021-12-20 06:55:00|620|618.8|622.3|621|622.3|621|620|618.5|157
1639983600000|2021-12-20 07:00:00|622.5|621.3|620.3|619|622.5|621.3|620.3|619|270
1639983900000|2021-12-20 07:05:00|620.5|619.3|619.5|618.3|620.8|619.5|619.5|618|1024
1639984200000|2021-12-20 07:10:00|619.8|618.5|619.5|618.3|621|619.8|619.5|618.3|1601
1639984500000|2021-12-20 07:15:00|619.3|618|619.8|618.5|620|618.8|619|617.5|706
1639984800000|2021-12-20 07:20:00|619.5|618.3|618.8|617.3|619.8|618.3|618.5|617.3|216
1639985100000|2021-12-20 07:25:00|618.5|617|619.3|618|619.3|618|618|616.5|18
1639985400000|2021-12-20 07:30:00|619.5|618.3|619.3|617.8|620.5|619|619|617.8|148
1639985700000|2021-12-20 07:35:00|619|617.5|620.5|619.3|620.5|619.3|619|617.5|163
1639986000000|2021-12-20 07:40:00|620.8|619.5|621.8|620.5|622.3|621|620.8|619.5|63
1639986300000|2021-12-20 07:45:00|621.5|620.3|622.8|621.5|623|621.5|621.5|620.3|282
1639986600000|2021-12-20 07:50:00|623|621.3|622.5|621.3|623|621.8|622.3|621|49
1639986900000|2021-12-20 07:55:00|622.8|621|622.3|621|622.8|621.5|621.5|620.3|97
1639987200000|2021-12-20 08:00:00|622.5|621.3|620.5|619.3|622.5|621.3|620.5|619.3|136
1639987500000|2021-12-20 08:05:00|620.8|619|621|619.8|622|620.8|620.5|619|245
1639987800000|2021-12-20 08:10:00|620.8|619.5|620.5|619|621.3|620|620|618.8|262
1639988100000|2021-12-20 08:15:00|620.3|618.8|620.8|619.5|621.3|620|620|618.8|269
1639988400000|2021-12-20 08:20:00|621|619.8|620|618.5|621.3|620|619.3|617.8|313
1639988700000|2021-12-20 08:25:00|620.3|618.8|619.3|618|621|619.8|619.3|618|1042
1639989000000|2021-12-20 08:30:00|619|617.8|619.5|618.3|620.3|619|618.8|617.5|597
1639989300000|2021-12-20 08:35:00|619.8|618.5|615.3|613.8|620|618.5|615.3|613.8|661
1639989600000|2021-12-20 08:40:00|615.5|614|614.3|613|616.3|614.8|614|612.5|375
1639989900000|2021-12-20 08:45:00|614|612.8|613|611.8|614.8|613.5|612.8|611.5|973
1639990200000|2021-12-20 08:50:00|612.8|611.5|610.5|609|613.5|612.3|610.5|609|404
1639990500000|2021-12-20 08:55:00|610.3|608.8|610.3|608.8|611.3|610|610|608.8|510
1639990800000|2021-12-20 09:00:00|610|608.5|608.5|607.3|610.5|609.3|608.3|606.8|879
1639991100000|2021-12-20 09:05:00|608.3|607|605.5|604|608.3|607.3|604.8|603.5|1842
1639991400000|2021-12-20 09:10:00|605.3|604.3|604|602.8|605.5|604.3|604|602.8|657
1639991700000|2021-12-20 09:15:00|604.3|603|605|603.8|605.5|604.3|603.5|602.3|857
1639992000000|2021-12-20 09:20:00|605.3|604|608.3|606.8|608.3|607|604.3|603|1321
1639992300000|2021-12-20 09:25:00|608|607|610|608.5|610.3|609|607.8|606.5|1226
1639992600000|2021-12-20 09:30:00|609.8|608.8|611.8|610.5|612.5|611|609.8|608.8|967
1639992900000|2021-12-20 09:35:00|612|610.8|610.8|609.3|612.5|611.3|610.3|608.8|357
1639993200000|2021-12-20 09:40:00|611|609.5|612.3|610.8|612.3|611|610.8|609.3|407
1639993500000|2021-12-20 09:45:00|612|611|612.3|611|612.5|611.3|611.3|609.8|278
1639993800000|2021-12-20 09:50:00|612|610.8|610.8|609.5|612.5|611.3|610.5|609.3|716
1639994100000|2021-12-20 09:55:00|611|609.3|612.8|611.3|613.3|612|610.3|609|467
1639994400000|2021-12-20 10:00:00|612.5|611|616.5|615|616.5|615.3|612.3|611|589
1639994700000|2021-12-20 10:05:00|616.3|615.3|617|615.8|617.3|616|615.5|614.3|682
1639995000000|2021-12-20 10:10:00|617.3|616|616.8|615.5|617.3|616|616.3|614.8|213
1639995300000|2021-12-20 10:15:00|617|615.8|618.8|617.3|618.8|617.5|616.3|615|226
1639995600000|2021-12-20 10:20:00|618.5|617|618.3|617|619.3|617.8|617.8|616.5|1193
1639995900000|2021-12-20 10:25:00|618|616.8|618.3|617|618.5|617.3|617.5|616|312
1639996200000|2021-12-20 10:30:00|618.5|617.3|617.3|616|618.5|617.3|616.5|615.3|265
1639996500000|2021-12-20 10:35:00|617.5|616.3|617.3|616|618.8|617.5|617|615.8|107
1639996800000|2021-12-20 10:40:00|617.5|616.3|618.5|617|618.8|617.5|617|615.8|124
1639997100000|2021-12-20 10:45:00|618.3|616.8|618.5|617.3|618.5|617.3|617.5|616.3|336
1639997400000|2021-12-20 10:50:00|618.3|617|617.5|616|618.3|617|617|615.8|151
1639997700000|2021-12-20 10:55:00|617.8|616.3|617.5|616.3|617.8|616.5|617|615.8|267
1639998000000|2021-12-20 11:00:00|617.8|616.5|616.8|615.5|617.8|616.5|616.5|615|185
1639998300000|2021-12-20 11:05:00|617|615.8|617.3|616|617.3|616|616.5|615.3|146
1639998600000|2021-12-20 11:10:00|617.5|615.8|618|616.5|619.3|618|617|615.8|215
1639998900000|2021-12-20 11:15:00|617.8|616.8|616.3|615|618.3|616.8|616.3|615|239
1639999200000|2021-12-20 11:20:00|616.5|615.3|616.8|615.3|617.3|616|616.3|614.8|293
1639999500000|2021-12-20 11:25:00|616.5|615.5|617|615.8|617|615.8|616.3|615|199
1639999800000|2021-12-20 11:30:00|616.8|615.5|617.8|616.5|618|616.8|616.5|615|204
1640000100000|2021-12-20 11:35:00|618|616.8|618|616.8|618.5|617|617.8|616.5|102
1640000400000|2021-12-20 11:40:00|617.8|616.5|618|616.8|618.3|617|617.5|616.3|94
1640000700000|2021-12-20 11:45:00|618.3|617|618.8|617.3|619.5|618.3|618.3|617|261
1640001000000|2021-12-20 11:50:00|618.5|617|618.8|617.5|619.3|617.8|618.5|617|107
1640001300000|2021-12-20 11:55:00|619|617.8|620.8|619.5|621.3|619.8|619|617.8|199
1640001600000|2021-12-20 12:00:00|621|619.8|620|618.8|621.3|620|619.5|618.3|161
1640001900000|2021-12-20 12:05:00|620.3|619|619|617.8|620.3|619|619|617.8|179
1640002200000|2021-12-20 12:10:00|619.3|618|618|616.8|619.3|618|617.8|616.3|219
1640002500000|2021-12-20 12:15:00|617.8|616.5|616.8|615.5|617.8|616.8|616.5|615.3|275
1640002800000|2021-12-20 12:20:00|616.5|615.3|616.5|615.3|617|615.8|616.3|615|120
1640003100000|2021-12-20 12:25:00|616.3|615|615.5|614.3|616.5|615.3|614.8|613.3|368
1640003400000|2021-12-20 12:30:00|615.3|614|614.8|613.5|615.5|614.3|614.3|613|241
1640003700000|2021-12-20 12:35:00|614.5|613.3|614|612.5|614.8|613.3|613|611.8|219
1640004000000|2021-12-20 12:40:00|613.8|612.3|612.3|610.8|613.8|612.5|612|610.8|175
1640004300000|2021-12-20 12:45:00|612|611|611.5|610.3|612.3|611|611.3|609.8|258
1640004600000|2021-12-20 12:50:00|611.3|610|610|608.8|611.5|610.3|610|608.8|783
1640004900000|2021-12-20 12:55:00|610.3|609|609.5|608.3|610.8|609.5|609.5|608|502
1640005200000|2021-12-20 13:00:00|609.8|608.5|612|610.8|612.5|611.3|609.8|608.5|302
1640005500000|2021-12-20 13:05:00|612.3|611|612.8|611.5|613|611.8|611.8|610.5|118
1640005800000|2021-12-20 13:10:00|613|611.3|614.8|613.5|615|613.8|613|611.3|196
1640006100000|2021-12-20 13:15:00|614.5|613.3|614.3|612.8|615|613.8|614|612.5|116
1640006400000|2021-12-20 13:20:00|614.5|613|613.3|612|614.8|613.5|612.8|611.5|171
1640006700000|2021-12-20 13:25:00|613|611.8|613.5|612|614.3|613|613|611.5|569
1640007000000|2021-12-20 13:30:00|613.3|612.3|613.3|611.8|613.5|612.3|612.5|611|131
1640007300000|2021-12-20 13:35:00|613|612|614.5|613.3|614.5|613.3|613|611.8|397
1640007600000|2021-12-20 13:40:00|614.8|613.5|615.3|613.8|615.8|614.5|614.8|613.3|143
1640007900000|2021-12-20 13:45:00|615|614|615.8|614.5|616.5|615.3|615|613.5|312
1640008200000|2021-12-20 13:50:00|615.5|614.3|615|613.8|616|614.8|614.8|613.5|162
1640008500000|2021-12-20 13:55:00|615.3|613.5|616.3|615|617.3|615.8|615|613.5|1231
1640008800000|2021-12-20 14:00:00|616.8|615.3|616.3|615|616.8|615.3|614.8|613.3|319
1640009100000|2021-12-20 14:05:00|616.5|615.3|617|615.8|617.8|616.5|616.3|615|351
1640009400000|2021-12-20 14:10:00|616.8|615.5|618.5|617.3|619|617.8|616|614.5|321
1640009700000|2021-12-20 14:15:00|618.3|617|618|616.5|618.5|617.3|616.5|615|222
1640010000000|2021-12-20 14:20:00|617.8|616.8|617.8|616.5|618|616.8|617|615.5|259
1640010300000|2021-12-20 14:25:00|617.5|616.3|616.5|615.3|617.8|616.5|616.5|615|540
1640010600000|2021-12-20 14:30:00|616.8|615|614.8|613.3|616.8|615.5|614.5|613.3|354
1640010900000|2021-12-20 14:35:00|614.5|613|613.3|612|615.3|614|613|611.8|312
1640011200000|2021-12-20 14:40:00|613|611.8|611.5|610.3|613|611.8|611.3|609.8|424
1640011500000|2021-12-20 14:45:00|611.8|610|610.5|609.3|611.8|610.3|610.5|609|277
1640011800000|2021-12-20 14:50:00|610.3|609|609.5|608.3|611|609.8|608.8|607.3|523
1640012100000|2021-12-20 14:55:00|609.3|608|611.8|610.3|612|610.8|608.3|607|1861
1640012400000|2021-12-20 15:00:00|611.5|610|613.3|612|613.8|612.5|611|609.5|479
1640012700000|2021-12-20 15:05:00|613.5|611.8|613|611.8|613.5|612|612|610.8|280
1640013000000|2021-12-20 15:10:00|612.8|611.5|611.8|610.5|613.8|612.5|611.3|609.8|169
1640013300000|2021-12-20 15:15:00|612|610.3|613.8|612.3|614|612.8|611.3|610|397
1640013600000|2021-12-20 15:20:00|613.5|612.5|611|609.8|614|612.5|610.8|609.5|244
1640013900000|2021-12-20 15:25:00|610.8|609.5|610.8|609.5|612|610.5|610.5|609.3|458
1640014200000|2021-12-20 15:30:00|610.5|609.3|609.8|608.5|611|609.8|609.8|608.3|598
1640014500000|2021-12-20 15:35:00|609.5|608.3|609.3|607.8|611|609.8|608.5|607.3|607
1640014800000|2021-12-20 15:40:00|609.5|608|608.5|607.3|609.5|608.3|607.8|606.5|686
1640015100000|2021-12-20 15:45:00|608.3|607|606.8|605.5|608.5|607|606.5|605|524
1640015400000|2021-12-20 15:50:00|607|605.3|606.5|605.3|607.3|606|605.8|604.5|608
1640015700000|2021-12-20 15:55:00|606.3|605|606.8|605.5|607.8|606.5|606|604.8|461
1640016000000|2021-12-20 16:00:00|606.5|605.3|606.3|605|607.3|606|605.5|604|710
1640016300000|2021-12-20 16:05:00|606.5|604.8|606.5|605.3|606.5|605.3|605.3|604|388
1640016600000|2021-12-20 16:10:00|606.3|605|606.8|605.3|607.3|606|605.5|604.3|410
1640016900000|2021-12-20 16:15:00|606.5|605|607.3|606|607.5|606.3|605|603.8|606
1640017200000|2021-12-20 16:20:00|607|605.8|607.5|606|607.8|606.5|606.5|605.3|505
1640017500000|2021-12-20 16:25:00|607.3|605.8|607.3|606|607.5|606|606.3|605|3066
1640017800000|2021-12-20 16:30:00|607|605.8|606.3|605|607.8|606.3|606|604.8|730
1640018100000|2021-12-20 16:35:00|606|604.8|602.8|601.5|606.3|605|602.5|601|800
1640018400000|2021-12-20 16:40:00|602.5|601.3|603.5|602.3|603.8|602.5|602|600.5|489
1640018700000|2021-12-20 16:45:00|603.3|602|605|603.8|605.3|603.8|602.8|601.5|2252
1640019000000|2021-12-20 16:50:00|604.8|603.5|608.3|606.8|608.3|606.8|604.8|603.5|1053
1640019300000|2021-12-20 16:55:00|608|606.5|607.5|606.3|608.3|607|606.8|605.5|917
1640019600000|2021-12-20 17:00:00|607.8|606.5|607.8|606.5|608|606.8|607.3|606|297
1640019900000|2021-12-20 17:05:00|607.5|606.3|607.3|606|608.5|607.3|607|605.8|592
1640020200000|2021-12-20 17:10:00|607.5|605.8|608|606.5|608.5|607|607.3|605.8|218
1640020500000|2021-12-20 17:15:00|607.8|606.3|610.3|608.8|610.5|609|607.5|606.3|191
1640020800000|2021-12-20 17:20:00|610|609|611.3|609.8|611.5|610|610|608.8|317
1640021100000|2021-12-20 17:25:00|611|609.5|611.8|610.5|612|610.8|610.8|609.3|152
1640021400000|2021-12-20 17:30:00|612|610.8|611|609.8|612|610.8|610.5|609.3|121
1640021700000|2021-12-20 17:35:00|611.3|609.5|612.5|611.3|612.5|611.3|611|609.5|415
1640022000000|2021-12-20 17:40:00|612.3|611|612|610.8|612.8|611.3|611.8|610.5|144
1640022300000|2021-12-20 17:45:00|612.3|611|613|611.8|613.3|612|612|610.8|33
1640022600000|2021-12-20 17:50:00|612.8|611.5|614|612.8|614.5|613.3|612.5|611.3|155
1640022900000|2021-12-20 17:55:00|614.3|613|614.8|613.5|615.3|613.8|614|612.8|103
1640023200000|2021-12-20 18:00:00|615|613.3|615.3|614|615.5|614.3|614.3|613|374
1640023500000|2021-12-20 18:05:00|615.5|613.8|615.5|614.3|615.5|614.3|614.5|613.3|197
1640023800000|2021-12-20 18:10:00|615.3|614|616.3|615|616.3|615|614.5|613.3|376
1640024100000|2021-12-20 18:15:00|616|614.8|616|614.5|616.8|615.5|615.8|614.5|78
1640024400000|2021-12-20 18:20:00|615.8|614.3|615.8|614.5|616.3|615|615.3|614|198
1640024700000|2021-12-20 18:25:00|616|614.8|616.8|615.5|617|615.8|615.8|614.3|79
1640025000000|2021-12-20 18:30:00|616.5|615.3|617|615.5|617|615.8|616.3|615|102
1640025300000|2021-12-20 18:35:00|616.8|615.8|617.5|616.3|617.5|616.3|616.5|615|65
1640025600000|2021-12-20 18:40:00|617.8|616|617.3|615.8|618.3|617|617|615.8|233
1640025900000|2021-12-20 18:45:00|617.5|616|617.5|616|617.8|616.5|617|615.5|29
1640026200000|2021-12-20 18:50:00|617.3|616.3|616.8|615.5|617.3|616.3|616.3|615|113
1640026500000|2021-12-20 18:55:00|617|615.8|617|615.5|617.8|616.3|616.8|615.5|65
1640026800000|2021-12-20 19:00:00|616.8|615.8|618|616.8|619.8|618.5|616.3|615|254
1640027100000|2021-12-20 19:05:00|618.3|616.5|618.3|617|619|617.8|617.8|616.5|155
1640027400000|2021-12-20 19:10:00|618.5|617.3|618.5|617.3|619|617.8|617.8|616.5|616
1640027700000|2021-12-20 19:15:00|618.8|617|619.5|618.3|620.3|619|618|616.8|352
1640028000000|2021-12-20 19:20:00|619.8|618.5|619.3|618|620.8|619.5|619.3|617.8|174
1640028300000|2021-12-20 19:25:00|619.5|618.3|622.5|621.3|622.5|621.3|618.8|617.5|562
1640028600000|2021-12-20 19:30:00|622.3|621|623|621.8|623.5|622.3|621.8|620.5|168
1640028900000|2021-12-20 19:35:00|622.8|621.5|624|622.8|624.3|623|622.5|621.3|122
1640029200000|2021-12-20 19:40:00|624.3|623|625.3|624|625.5|624|624|622.8|502
1640029500000|2021-12-20 19:45:00|625|623.8|625.3|624|625.5|624|624.8|623.5|84
1640029800000|2021-12-20 19:50:00|625.5|624.3|626|624.5|626.3|625|625.3|624|99
1640030100000|2021-12-20 19:55:00|625.8|624.3|625.5|624|626.3|625|625.3|623.8|62
1640030400000|2021-12-20 20:00:00|625.3|624.3|625.3|624|626|624.5|625.3|624|48
1640030700000|2021-12-20 20:05:00|625.5|624.3|625.3|624|625.8|624.5|625|623.8|36
1640031000000|2021-12-20 20:10:00|625.5|624.3|625|623.8|625.5|624.3|625|623.8|57
1640031300000|2021-12-20 20:15:00|625.3|624|625.5|624|625.5|624.3|625|624|37
1640031600000|2021-12-20 20:20:00|625.3|624.3|624.8|623.5|625.5|624.3|624.8|623.5|60
1640031900000|2021-12-20 20:25:00|625|623.8|625|623.8|625.3|624|624.8|623.5|82
1640032200000|2021-12-20 20:30:00|625.3|624|625|623.8|625.3|624|625|623.8|19
1640032500000|2021-12-20 20:35:00|624.8|623.5|625|623.8|625|623.8|624.8|623.5|22
1640032800000|2021-12-20 20:40:00|624.8|623.5|624.8|623.3|625|623.8|624.5|623|140
1640033100000|2021-12-20 20:45:00|624.5|623.5|625|623.8|625|623.8|624.3|623|66
1640033400000|2021-12-20 20:50:00|625.3|624|625|623.5|625.5|624.3|624.8|623.3|26
1640033700000|2021-12-20 20:55:00|624.8|623.8|624.5|623.3|625.3|623.8|624.5|623.3|68
1640034000000|2021-12-20 21:00:00|624.8|623.5|624.8|623.5|625|623.5|624.5|623.3|10
1640034300000|2021-12-20 21:05:00|625|623.8|625.3|624|625.3|624|624.8|623.8|5
1640034600000|2021-12-20 21:10:00|625.5|624.3|625.8|624.3|625.8|624.5|625.3|624|9
1640034900000|2021-12-20 21:15:00|625.5|624.5|625.8|624.3|625.8|624.5|625.5|624.3|3
1640035200000|2021-12-20 21:20:00|626|624.5|625.8|624.3|626|624.5|625.5|624.3|12
1640035500000|2021-12-20 21:25:00|625.5|624.5|625.5|624.3|625.8|624.5|625.5|624.3|8
1640035800000|2021-12-20 21:30:00|625.8|624.5|625.3|624|625.8|624.5|625.3|624|15
1640036100000|2021-12-20 21:35:00|625.5|624.3|625.5|624|625.5|624.3|625.3|624|9
1640036400000|2021-12-20 21:40:00|625.3|624.3|625.8|624.3|625.8|624.3|625.3|624|2
1640036700000|2021-12-20 21:45:00|626|624.5|625.8|624.3|626|624.5|625.5|624|23
1640037000000|2021-12-20 21:50:00|625.5|624.5|625.8|624.3|626|624.5|625.5|624.3|52
1640037300000|2021-12-20 21:55:00|626|624.5|626.5|625|626.5|625.3|625.8|624.5|68
1640037600000|2021-12-20 22:00:00||624.8||623.8||625||623.8|2
1640037900000|2021-12-20 22:05:00||624||624||624||624|0
1640038200000|2021-12-20 22:10:00||623.8||623.8||623.8||623.8|0
1640038500000|2021-12-20 22:15:00||624||624.3||624.5||624|0
1640038800000|2021-12-20 22:20:00||624||624.3||624.3||624|0
1640039100000|2021-12-20 22:25:00||624||623.8||624||623.8|0
1640039700000|2021-12-20 22:35:00|625|623.5|626.3|623.8|626.3|624|625|623.3|18
1640040000000|2021-12-20 22:40:00|626.5|624|626.5|623.8|626.5|624.3|626.5|623.8|0
1640040300000|2021-12-20 22:45:00||624||623.8||624.5||623.8|0
1640052000000|2021-12-21 02:00:00|624.3|622.8|624.5|623.3|624.8|623.3|623.8|622.5|264
1640052300000|2021-12-21 02:05:00|624.8|623.5|625.5|624|625.5|624|624.5|623.3|68
1640052600000|2021-12-21 02:10:00|625.3|623.8|625.3|623.8|625.5|624|624.8|623.3|16
1640052900000|2021-12-21 02:15:00|625|624|625.3|623.8|625.5|624|625|623.8|28
1640053200000|2021-12-21 02:20:00|625|624|625|623.8|625|624|625|623.5|0
1640053500000|2021-12-21 02:25:00|624.8|623.5|625|623.5|625|623.8|624.8|623.5|6
1640053800000|2021-12-21 02:30:00|625.3|623.8|624.5|623|625.3|624|624.3|623|24
1640054100000|2021-12-21 02:35:00|624.3|623.3|623.8|622.3|624.5|623.3|623.8|622.3|24
1640054400000|2021-12-21 02:40:00|623.5|622|622.5|621|623.5|622|622.5|621|34
1640054700000|2021-12-21 02:45:00|622.8|621.3|623|621.8|623.3|622|622.8|621.3|26
1640055000000|2021-12-21 02:50:00|623.3|622|623|621.8|623.8|622.3|623|621.5|34
1640055300000|2021-12-21 02:55:00|623.3|621.5|623.3|622|623.5|622.3|623.3|621.5|49
1640055600000|2021-12-21 03:00:00|623.5|622.3|624|622.8|624.3|622.8|623.5|622|32
1640055900000|2021-12-21 03:05:00|624.3|622.5|624|622.5|624.3|623|623.8|622.3|2
1640056200000|2021-12-21 03:10:00|623.8|622.8|623.3|622|623.8|622.8|623.3|621.8|7
1640056500000|2021-12-21 03:15:00|623.5|622.3|623.8|622.5|624.3|623|623.3|621.8|29
1640056800000|2021-12-21 03:20:00|624|622.8|624.5|623|624.5|623|624|622.8|41
1640057100000|2021-12-21 03:25:00|624.3|622.5|624|622.5|624.5|622.8|623.8|622.3|10
1640057400000|2021-12-21 03:30:00|623.8|622.8|623.8|622.3|624.3|622.8|623.8|622.3|7
1640057700000|2021-12-21 03:35:00|623.5|622|624|622.8|624.3|623|623.5|622|63
1640058000000|2021-12-21 03:40:00|623.8|622.5|623.5|622|624|622.8|623.3|622|5
1640058300000|2021-12-21 03:45:00|623.3|621.8|623.3|621.8|623.5|622|622.8|621.5|6
1640058600000|2021-12-21 03:50:00|623|622|623.3|622|623.3|622|623|621.8|0
1640058900000|2021-12-21 03:55:00|623|621.8|623.5|622|623.5|622|623|621.8|2
1640059200000|2021-12-21 04:00:00|623.3|622.3|623.8|622.3|623.8|622.5|623.3|622.3|1
1640059500000|2021-12-21 04:05:00|624|622.5|623.5|622|624|622.8|623.5|622|46
1640059800000|2021-12-21 04:10:00|623.3|622.3|623.5|622.3|623.5|622.3|623.3|622|19
1640060100000|2021-12-21 04:15:00|623.3|622|623.5|622.3|623.5|622.3|623.3|622|1
1640060400000|2021-12-21 04:20:00|623.8|622|623.8|622.3|623.8|622.5|623.3|622|2
1640060700000|2021-12-21 04:25:00|623.5|622.5|623.8|622.5|623.8|622.5|623.5|622.5|12
1640061000000|2021-12-21 04:30:00|||||||||4
1640061300000|2021-12-21 04:35:00|623.5|622.3|623.5|622.3|623.8|622.5|623.5|622.3|3
1640061600000|2021-12-21 04:40:00|623.3|622|623.3|622|623.5|622.3|623.3|622|29
1640061900000|2021-12-21 04:45:00|623.5|622.3|623.3|622|623.5|622.3|623.3|622|3
1640062200000|2021-12-21 04:50:00|623.5|622.3|623.8|622.3|623.8|622.3|623.3|622|1
1640062500000|2021-12-21 04:55:00|623.5|622|622.8|621.5|623.5|622.3|622.8|621.3|13
1640062800000|2021-12-21 05:00:00|623|621.8|623|621.5|623.3|621.8|622.8|621.5|8
1640063100000|2021-12-21 05:05:00|622.8|621.8|623|621.8|623|621.8|622.8|621.5|4
1640063400000|2021-12-21 05:10:00|622.8|621.5|623.3|622|623.3|622|622.8|621.5|3
1640063700000|2021-12-21 05:15:00|623|621.8|623.3|622|623.3|622|623|621.8|0
1640064000000|2021-12-21 05:20:00|623|621.8|623.3|622|623.5|622|623|621.8|1
1640064600000|2021-12-21 05:30:00|623.5|622.3|624.3|623|624.5|623.3|623.5|622.3|115
1640064900000|2021-12-21 05:35:00|624|622.8|623.5|622.3|624.3|623|623.5|622.3|29
1640065200000|2021-12-21 05:40:00|623.8|622.5|623.8|622.5|624|622.8|623.8|622.3|6
1640065500000|2021-12-21 05:45:00|624|622.8|623.8|622.5|624|622.8|623.5|622|28
1640065800000|2021-12-21 05:50:00|624|622.3|624.3|623|624.3|623|623.8|622.3|30
1640066100000|2021-12-21 05:55:00|624.5|623.3|625.3|623.8|625.5|624|624.3|623|64
1640066400000|2021-12-21 06:00:00|625|623.5|625.5|624.3|625.5|624.3|624.5|623.3|62
1640066700000|2021-12-21 06:05:00|625.3|624|625|623.8|625.5|624.3|624.8|623.5|28
1640067000000|2021-12-21 06:10:00|624.8|623.5|625|623.5|625|623.8|624.8|623.3|4
1640067300000|2021-12-21 06:15:00|624.8|623.8|624.8|623.5|625.3|624|624.8|623.5|13
1640067600000|2021-12-21 06:20:00|625|623.3|624.5|623|625|623.5|624.3|623|7
1640067900000|2021-12-21 06:25:00|624.3|623.3|623.8|622.5|624.5|623.3|623.8|622.3|28
1640068200000|2021-12-21 06:30:00|624|622.8|623.5|622.3|624|622.8|623.5|622.3|39
1640068500000|2021-12-21 06:35:00|623.8|622.5|623.8|622.5|624|622.8|623.5|622.3|5
1640068800000|2021-12-21 06:40:00|624|622.3|623.3|622|624|622.3|623|621.5|18
1640069100000|2021-12-21 06:45:00|623.5|621.8|623.3|622|623.5|622.3|622.8|621.5|10
1640069400000|2021-12-21 06:50:00|623.5|622.3|623.5|622|623.8|622.3|623.3|622|59
1640069700000|2021-12-21 06:55:00|623.8|622.3|623.3|622|624|622.8|623.3|622|134
1640070000000|2021-12-21 07:00:00|623|621.8|624.3|622.8|624.8|623.5|623|621.8|20
1640070300000|2021-12-21 07:05:00|624|622.5|624.8|623.3|624.8|623.3|623|621.8|23
1640070600000|2021-12-21 07:10:00|625|623.5|625|623.8|625.8|624.5|624.8|623.5|68
1640070900000|2021-12-21 07:15:00|624.8|623.5|625|623.8|625.5|624|624.8|623.3|151
1640071200000|2021-12-21 07:20:00|625.3|623.5|625.8|624.5|625.8|624.5|624.5|623.3|57
1640071500000|2021-12-21 07:25:00|626|624.8|626|624.8|626|624.8|625.3|624|65
1640071800000|2021-12-21 07:30:00|625.8|624.5|625|623.8|626|624.8|625|623.5|47
1640072100000|2021-12-21 07:35:00|625.3|624|625.3|624|625.3|624|624|622.5|105
1640072400000|2021-12-21 07:40:00|625|623.8|625|623.8|625.5|624|624.8|623.5|163
1640072700000|2021-12-21 07:45:00|624.8|623.5|622.8|621.3|625|623.8|622.5|621|214
1640073000000|2021-12-21 07:50:00|622.5|621.5|622.3|620.8|622.5|621.5|622|620.5|60
1640073300000|2021-12-21 07:55:00|622|620.5|622.3|621|623|621.5|621.5|620.3|168
1640073600000|2021-12-21 08:00:00|622|620.8|622.3|621|622.8|621.5|622|620.8|224
1640073900000|2021-12-21 08:05:00|622.5|621.3|622.5|621.3|623|621.8|622|620.8|99
1640074200000|2021-12-21 08:10:00|622.8|621.5|623.3|621.8|623.3|622|622.5|621|219
1640074500000|2021-12-21 08:15:00|623|622|621.3|620|623.3|622|621.3|620|366
1640074800000|2021-12-21 08:20:00|621.5|620.3|620.8|619.5|621.5|620.3|619.8|618.5|456
1640075100000|2021-12-21 08:25:00|621|619.8|619.8|618.5|621.3|620|619.8|618.5|317
1640075400000|2021-12-21 08:30:00|619.5|618.3|618|616.8|619.5|618.3|617.3|615.8|985
1640075700000|2021-12-21 08:35:00|618.3|616.5|619.5|618.3|619.5|618.3|617|615.5|421
1640076000000|2021-12-21 08:40:00|619.8|618.5|620.8|619.5|621|619.5|619.5|618.3|175
1640076300000|2021-12-21 08:45:00|621|619.8|621|619.8|621.3|620|620.3|618.8|67
1640076600000|2021-12-21 08:50:00|620.8|619.5|621.8|620.3|622.5|621|620.8|619.5|777
1640076900000|2021-12-21 08:55:00|622|620.5|620.8|619.5|622|620.8|620.5|619.3|218
1640077200000|2021-12-21 09:00:00|620.5|619.3|620.3|619|620.5|619.3|618.8|617.3|447
1640077500000|2021-12-21 09:05:00|620.5|619.3|620.3|619|621.5|620|620|618.8|219
1640077800000|2021-12-21 09:10:00|620.5|618.8|622|620.5|622.3|620.8|620.3|618.8|266
1640078100000|2021-12-21 09:15:00|621.8|620.8|623|621.5|623.5|622.3|621.8|620.3|430
1640078400000|2021-12-21 09:20:00|622.8|621.8|624|622.8|624.3|623|622.8|621.3|276
1640078700000|2021-12-21 09:25:00|624.3|623|624.5|623.3|624.5|623.3|623.5|622.3|192
1640079000000|2021-12-21 09:30:00|624.8|623.5|622.3|620.8|624.8|623.5|622|620.8|167
1640079300000|2021-12-21 09:35:00|622|621|622.3|621|623.3|622|622|620.8|110
1640079600000|2021-12-21 09:40:00|622.5|621.3|622.5|621.3|622.5|621.3|621.8|620.5|147
1640079900000|2021-12-21 09:45:00|622.3|621|622.3|621|623|621.8|622|620.5|149
1640080200000|2021-12-21 09:50:00|622|620.8|622|620.5|622.8|621.3|621.5|620.3|291
1640080500000|2021-12-21 09:55:00|621.8|620.3|621.5|620.3|621.8|620.3|621|619.8|260
1640080800000|2021-12-21 10:00:00|621.8|620.5|622.3|620.8|622.3|621|621.5|620|230
1640081100000|2021-12-21 10:05:00|622|620.5|622.8|621.3|623|621.8|621.8|620.3|219
1640081400000|2021-12-21 10:10:00|622.5|621.5|624.5|623|624.5|623.3|622.5|621|256
1640081700000|2021-12-21 10:15:00|624.8|623.3|627.5|626.3|628|626.5|624.8|623|1138
1640082000000|2021-12-21 10:20:00|627.8|626|626.8|625.3|627.8|626.5|626.5|625.3|463
1640082300000|2021-12-21 10:25:00|627|625.5|626.8|625.5|627.3|626|626.5|625|409
1640082600000|2021-12-21 10:30:00|627|625.8|627.8|626.5|627.8|626.5|626.5|625.3|183
1640082900000|2021-12-21 10:35:00|628|626.8|628|626.8|628.3|627|627.8|626.5|348
1640083200000|2021-12-21 10:40:00|628.3|627|629|627.8|629.5|628|628.3|626.8|429
1640083500000|2021-12-21 10:45:00|629.3|628|630.5|629.3|631|629.8|629|627.8|163
1640083800000|2021-12-21 10:50:00|630.3|629|630|628.8|630.3|629|629.8|628.5|306
1640084100000|2021-12-21 10:55:00|630.3|629|631.3|630|631.3|630|630.3|629|431
1640084400000|2021-12-21 11:00:00|631|629.8|630.3|629|631|629.8|630|628.5|245
1640084700000|2021-12-21 11:05:00|630|628.8|629.8|628.5|630.3|629|629.8|628.3|117
1640085000000|2021-12-21 11:10:00|630|628.8|630.5|629.3|631|629.5|629.8|628.5|71
1640085300000|2021-12-21 11:15:00|630.8|629.5|630.8|629.5|630.8|629.5|630|628.8|108
1640085600000|2021-12-21 11:20:00|630.5|629.3|630.3|629|630.5|629.3|630|628.8|107
1640085900000|2021-12-21 11:25:00|630.5|629.3|631.3|630|631.3|630|630.5|629|473
1640086200000|2021-12-21 11:30:00|631|629.8|631|629.8|631.5|630.3|630.8|629.3|284
1640086500000|2021-12-21 11:35:00|631.3|630|632.3|630.8|633|631.8|631|629.8|150
1640086800000|2021-12-21 11:40:00|632|631|632.8|631.5|633.3|632|632|631|121
1640087100000|2021-12-21 11:45:00|633|631.8|632.8|631.3|633|631.8|632.5|631.3|65
1640087400000|2021-12-21 11:50:00|632.5|631.5|632.5|631.3|632.8|631.5|632|630.8|837
1640087700000|2021-12-21 11:55:00|632.8|631|632.3|631|632.8|631.3|632|630.8|96
1640088000000|2021-12-21 12:00:00|632.5|631.3|632.5|631.3|632.5|631.3|631.5|630.3|529
1640088300000|2021-12-21 12:05:00|632.3|631|631.8|630.5|632.5|631|631.8|630.5|125
1640088600000|2021-12-21 12:10:00|632|630.8|631.5|630.3|632.3|631|631.5|630.3|55
1640088900000|2021-12-21 12:15:00|631.8|630.5|632.3|630.8|632.3|631|631.5|630.5|83
1640089200000|2021-12-21 12:20:00|632.5|631|631.8|630.5|632.5|631|631.8|630.5|249
1640089500000|2021-12-21 12:25:00|632|630.8|633.3|632|633.8|632.5|632|630.8|127
1640089800000|2021-12-21 12:30:00|633.5|631.8|632.3|631|633.5|631.8|632.3|631|171
1640090100000|2021-12-21 12:35:00|632.5|631.3|631.5|630.3|632.8|631.5|631.5|630.3|76
1640090400000|2021-12-21 12:40:00|631.8|630.5|631.5|630.3|632|630.8|631|629.8|114
1640090700000|2021-12-21 12:45:00|631.3|630|631.5|630.3|632|630.8|631.3|630|111
1640091000000|2021-12-21 12:50:00|631.3|630|632|630.5|632|630.8|631.3|630|88
1640091300000|2021-12-21 12:55:00|631.8|630.3|631.8|630.5|632|630.5|631.3|630|67
1640091600000|2021-12-21 13:00:00|632|630.8|632.3|631|632.5|631.3|630.8|629.5|281
1640091900000|2021-12-21 13:05:00|632|630.8|631.3|629.8|632.5|631.3|631|629.8|535
1640092200000|2021-12-21 13:10:00|631|630|631.5|630.3|631.8|630.5|630.8|629.3|169
1640092500000|2021-12-21 13:15:00|631.8|630.5|632|630.8|632.8|631.5|631.8|630.5|177
1640092800000|2021-12-21 13:20:00|631.8|630.5|631.8|630.5|632|630.8|631.5|630|58
1640093100000|2021-12-21 13:25:00|632|630.8|633.5|632|633.5|632.3|632|630.8|603
1640093400000|2021-12-21 13:30:00|633.8|632.3|633.3|632|634.3|632.8|633.3|631.8|93
1640093700000|2021-12-21 13:35:00|633.5|632.3|633|631.8|633.5|632.3|632.3|631|103
1640094000000|2021-12-21 13:40:00|633.3|632|633.3|632|634|632.8|633|631.8|276
1640094300000|2021-12-21 13:45:00|633.5|632.3|631.5|630.3|634.3|633|631.5|630|252
1640094600000|2021-12-21 13:50:00|631.3|630|632.8|631.3|633|631.8|631.3|630|140
1640094900000|2021-12-21 13:55:00|632.5|631|632.3|630.8|632.5|631.3|631.5|630.3|122
1640095200000|2021-12-21 14:00:00|632.5|631|632.8|631.5|633.8|632.3|631|629.8|448
1640095500000|2021-12-21 14:05:00|633|631.8|635.5|634.3|635.8|634.5|633|631.8|375
1640095800000|2021-12-21 14:10:00|635.8|634|636.8|635.5|638|636.8|635.3|633.8|463
1640096100000|2021-12-21 14:15:00|637|635.8|637.3|636|637.5|636.3|636.3|635|226
1640096400000|2021-12-21 14:20:00|637|635.8|638|636.8|638.5|637.3|637|635.5|178
1640096700000|2021-12-21 14:25:00|637.8|636.5|638.3|637|639.3|638|637.8|636.5|563
1640097000000|2021-12-21 14:30:00|638.5|637.3|637.5|636|639.3|637.8|637.3|635.8|356
1640097300000|2021-12-21 14:35:00|637.3|636.3|637.3|636|638|636.8|637|635.8|394
1640097600000|2021-12-21 14:40:00|637|635.8|635.5|634.3|637.5|636.3|634.8|633.5|472
1640097900000|2021-12-21 14:45:00|635.3|634|636|634.8|636.8|635.5|634.3|632.8|343
1640098200000|2021-12-21 14:50:00|635.8|634.5|635.8|634.5|636.3|635|634.8|633.5|331
1640098500000|2021-12-21 14:55:00|636|634.8|635.8|634.5|636.5|635.3|634.5|633.3|365
1640098800000|2021-12-21 15:00:00|636|634.8|636.8|635.5|638|636.8|635.8|634.5|408
1640099100000|2021-12-21 15:05:00|637|635.8|637.8|636.3|638.3|636.8|636.5|635.3|372
1640099400000|2021-12-21 15:10:00|637.5|636.5|637.3|636|638|636.8|636.8|635.3|240
1640099700000|2021-12-21 15:15:00|637.5|636.3|636.5|635.3|638|636.8|636.5|635|1725
1640100000000|2021-12-21 15:20:00|636.8|635.5|637|635.8|638.3|636.8|636.5|635.5|372
1640100300000|2021-12-21 15:25:00|637.3|635.5|636|634.8|637.3|635.8|635.5|634.3|337
1640100600000|2021-12-21 15:30:00|635.8|634.5|635.8|634.3|637.8|636.3|635.5|634.3|443
1640100900000|2021-12-21 15:35:00|636|634.5|637|635.5|637.3|636|635.5|634.3|269
1640101200000|2021-12-21 15:40:00|636.8|635.8|638.5|637|638.5|637.3|636.8|635.5|335
1640101500000|2021-12-21 15:45:00|638.3|637.3|639.5|638.3|640.3|639|638.3|637|592
1640101800000|2021-12-21 15:50:00|639.3|638|638.5|637.3|640.3|639|638.3|637|447
1640102100000|2021-12-21 15:55:00|638.3|637|637.8|636.5|638.8|637.5|637.5|636.3|471
1640102400000|2021-12-21 16:00:00|638|636.3|637.5|636|638.3|636.8|636.8|635.5|597
1640102700000|2021-12-21 16:05:00|637.3|636.3|640|638.5|640|638.8|637.3|636|336
1640103000000|2021-12-21 16:10:00|639.8|638.8|639.5|638|640|638.8|639|637.8|642
1640103300000|2021-12-21 16:15:00|639.3|638.3|639.3|637.8|640.3|639|639|637.8|592
1640103600000|2021-12-21 16:20:00|639|638|640.5|639.3|641.3|639.8|639|637.8|1022
1640103900000|2021-12-21 16:25:00|640.8|639.5|639.5|638.3|640.8|639.5|639.3|638|1201
1640104200000|2021-12-21 16:30:00|639.8|638.5|639.3|638|640.3|639|639.3|637.8|1606
1640104500000|2021-12-21 16:35:00|639.5|638.3|641|639.5|642|640.8|639.3|638|242
1640104800000|2021-12-21 16:40:00|640.8|639.8|641.3|639.8|641.3|640|640.5|639.3|504
1640105100000|2021-12-21 16:45:00|641.5|640|640.8|639.3|641.5|640.3|640.5|639|143
1640105400000|2021-12-21 16:50:00|640.5|639.5|640.8|639.5|641.3|640|640.5|639.3|169
1640105700000|2021-12-21 16:55:00|640.5|639.3|640.3|639|640.8|639.5|640|638.8|374
1640106000000|2021-12-21 17:00:00|640.5|639.3|640.3|639|641|639.8|640.3|639|381
1640106300000|2021-12-21 17:05:00|640|638.8|639.8|638.5|640.3|638.8|639.5|638.3|122
1640106600000|2021-12-21 17:10:00|640|638.3|639.8|638.5|640.3|639|639.5|638|312
1640106900000|2021-12-21 17:15:00|639.5|638.3|641.3|640|641.8|640.5|639.5|638.3|269
1640107200000|2021-12-21 17:20:00|641|639.8|641|639.8|641.3|640|640.3|639|126
1640107500000|2021-12-21 17:25:00|640.8|639.5|642.3|641|643|641.8|640.8|639.5|391
1640107800000|2021-12-21 17:30:00|642.5|641.3|642.8|641.5|643|641.8|642|640.8|190
1640108100000|2021-12-21 17:35:00|642.5|641.3|642.3|641|642.5|641.5|642|640.8|55
1640108400000|2021-12-21 17:40:00|642.5|640.8|642.8|641.5|642.8|641.5|642|640.8|185
1640108700000|2021-12-21 17:45:00|642.5|641.3|643|641.8|643|641.8|642.5|641.3|29
1640109000000|2021-12-21 17:50:00|642.8|641.5|643.5|642.3|643.8|642.3|642.8|641.5|27
1640109300000|2021-12-21 17:55:00|643.3|642|643.8|642.5|644|642.8|643|641.8|170
1640109600000|2021-12-21 18:00:00|644|642.8|644|642.8|644.5|643.3|643.8|642.5|60
1640109900000|2021-12-21 18:05:00|644.3|643|643.8|642.5|644.3|643|643|641.8|289
1640110200000|2021-12-21 18:10:00|644|642.8|644.5|643.3|644.8|643.5|643.8|642.5|71
1640110500000|2021-12-21 18:15:00|644.3|643|644.5|643.3|645|643.5|644.3|643|74
1640110800000|2021-12-21 18:20:00|644.8|643.5|642.5|641|644.8|643.5|642.5|641|375
1640111100000|2021-12-21 18:25:00|642.8|641.3|642.8|641.5|643|641.8|642.3|641|108
1640111400000|2021-12-21 18:30:00|643|641.8|643.5|642.3|643.8|642.5|642.8|641.5|68
1640111700000|2021-12-21 18:35:00|643.8|642.5|644|642.8|644.3|642.8|643.5|642|65
1640112000000|2021-12-21 18:40:00|643.8|642.5|643.8|642.5|644|642.8|643.5|642.3|109
1640112300000|2021-12-21 18:45:00|644|642.3|644.5|643.3|644.5|643.3|643.5|642.3|19
1640112600000|2021-12-21 18:50:00|644.3|643|643|641.8|644.3|643.3|643|641.8|127
1640112900000|2021-12-21 18:55:00|643.3|642|643.5|642.3|644|642.8|643.3|642|232
1640113200000|2021-12-21 19:00:00|643.8|642.5|643.8|642.5|644|642.8|643.5|642.3|130
1640113500000|2021-12-21 19:05:00|643.5|642.3|643.5|642.3|643.5|642.5|643.3|642|45
1640113800000|2021-12-21 19:10:00|643.8|642.5|645|643.8|645|643.8|643.8|642.3|673
1640114100000|2021-12-21 19:15:00|645.3|643.5|645.5|644|645.5|644.3|644.8|643.5|94
1640114400000|2021-12-21 19:20:00|645.3|644.3|645.5|644|645.8|644.5|644.8|643.5|337
1640114700000|2021-12-21 19:25:00|645.3|644.3|644.3|643|645.8|644.5|644.3|643|342
1640115000000|2021-12-21 19:30:00|644|642.8|644.8|643.3|645|643.8|644|642.8|186
1640115300000|2021-12-21 19:35:00|644.5|643.5|644.8|643.3|644.8|643.5|644.5|643.3|56
1640115600000|2021-12-21 19:40:00|644.5|643.5|644.3|643|644.8|643.5|644.3|642.8|33
1640115900000|2021-12-21 19:45:00|644.5|642.8|644.8|643.5|644.8|643.5|644.5|642.8|37
1640116200000|2021-12-21 19:50:00|645|643.8|645|643.5|645|643.8|644.8|643.5|67
1640116500000|2021-12-21 19:55:00|644.8|643.8|645.5|644.3|645.5|644.3|644.8|643.5|39
1640116800000|2021-12-21 20:00:00|645.3|644|645.5|644.3|646|644.8|645.3|644|93
1640117100000|2021-12-21 20:05:00|645.3|644|645.3|643.8|645.3|644|645|643.8|5
1640117400000|2021-12-21 20:10:00|645|644|645.3|644|645.5|644.3|645|643.8|13
1640117700000|2021-12-21 20:15:00|645.5|643.8|645.5|644|645.5|644.3|645.3|643.8|22
1640118000000|2021-12-21 20:20:00|645.3|644.3|645|643.8|645.5|644.3|645|643.8|184
1640118300000|2021-12-21 20:25:00|645.3|644|645.3|643.8|645.3|644|645|643.8|44
1640118600000|2021-12-21 20:30:00|645.5|644|645.5|644|645.5|644.3|645.3|644|13
1640118900000|2021-12-21 20:35:00|645.3|643.8|645.3|644|645.5|644|645|643.8|5
1640119200000|2021-12-21 20:40:00|645|643.8|645.3|643.8|645.3|644|645|643.8|14
1640119500000|2021-12-21 20:45:00|645|644|645.5|644|645.5|644|645|644|4
1640119800000|2021-12-21 20:50:00|645.8|644.3|645.5|644.3|645.8|644.3|645.3|644|52
1640120100000|2021-12-21 20:55:00|645.8|644.5|645.5|644.3|645.8|644.5|645.5|644|10
1640120400000|2021-12-21 21:00:00|645.8|644.5|645.5|644.3|645.8|644.5|645.5|644.3|7
1640120700000|2021-12-21 21:05:00|645.3|644|645.3|644|645.3|644|645.3|644|5
1640121000000|2021-12-21 21:10:00|645.5|644.3|645.3|644|645.5|644.3|645.3|644|3
1640121300000|2021-12-21 21:15:00|645.5|644.3|645.5|644|645.5|644.3|645.3|644|6
1640121600000|2021-12-21 21:20:00|645.3|644.3|645.8|644.5|646|644.5|645.3|644|9
1640121900000|2021-12-21 21:25:00|645.5|644.3|645.3|643.8|645.8|644.3|645.3|643.8|13
1640122200000|2021-12-21 21:30:00|645|643|644|642.8|645|643.3|643.8|642.3|19
1640122500000|2021-12-21 21:35:00|644.3|643|644|642.8|644.3|643|644|642.5|26
1640122800000|2021-12-21 21:40:00|644.3|643|644|642.8|644.5|643|644|642.5|710
1640123100000|2021-12-21 21:45:00|644.3|642.5|645.5|643.8|645.5|644|644|642.5|89
1640123400000|2021-12-21 21:50:00|645.3|643.5|645|643.3|645.3|643.8|644.5|643|13
1640123700000|2021-12-21 21:55:00|644.8|643|644.5|642.5|644.8|643.3|644.5|642|54
1640124000000|2021-12-21 22:00:00|644.3|642.3|644|641.3|644.3|642.3|644|641|0
1640124300000|2021-12-21 22:05:00|643.8|642|644|641|644.3|642.5|643.8|641|7
1640124600000|2021-12-21 22:10:00|644.5|641.3|644.3|641.5|644.5|641.8|644.3|641.3|0
1640125200000|2021-12-21 22:20:00|644.5|642.8|644.5|641.8|644.5|642.8|644.5|641.8|2
1640125800000|2021-12-21 22:30:00|644.3|641.5|644.3|641.5|644.3|641.8|644.3|641.5|5
1640126400000|2021-12-21 22:40:00||641.8||641.8||641.8||641.8|0
1640126700000|2021-12-21 22:45:00|644|642|644|642|644|642|644|642|12
1640127000000|2021-12-21 22:50:00|644.3||644.3||644.3||644||0
1640127300000|2021-12-21 22:55:00|||||||||1
1640138400000|2021-12-22 02:00:00|648.3|647|648.3|646.8|648.5|647.3|648.3|646.8|2
1640138700000|2021-12-22 02:05:00|648|646.5|648.3|646.8|648.3|647|647.8|646.3|43
1640139000000|2021-12-22 02:10:00|648.5|647|648.3|646.8|649|647.8|648|646.8|102
1640139300000|2021-12-22 02:15:00|648|646.5|647.8|646.5|648.3|646.8|647.5|646|3
1640139600000|2021-12-22 02:20:00|648|646.8|647.8|646.3|648|646.8|647.5|646|0
1640139900000|2021-12-22 02:25:00|647.5|646.5|647.8|646.5|648|646.5|647.5|646.3|3
1640140200000|2021-12-22 02:30:00|647.5|646.3|647.5|646|647.5|646.5|647|645.5|4
1640140500000|2021-12-22 02:35:00|647.3|646.3|647.5|646|647.5|646.3|647.3|646|1
1640140800000|2021-12-22 02:40:00|647.3|645.8|646.3|645|647.5|646|646.3|644.8|3
1640141100000|2021-12-22 02:45:00|646.5|644.8|646.3|644.8|646.8|645.3|646|644.5|2
1640141400000|2021-12-22 02:50:00|646|644.5|645.8|644.5|646|644.8|645.8|644.3|7
1640141700000|2021-12-22 02:55:00|645.5|644.3|645.3|643.8|645.5|644.3|645|643.5|77
1640142000000|2021-12-22 03:00:00|645|643.5|644.5|643|645.3|644|644.5|643|19
1640142300000|2021-12-22 03:05:00|644.8|643.3|645.3|643.8|645.3|644|644.8|643|6
1640142600000|2021-12-22 03:10:00|645|643.5|645.3|644|645.5|644.3|645|643.5|3
1640142900000|2021-12-22 03:15:00|645|643.8|644.5|643|645.3|644|644.5|643|2
1640143200000|2021-12-22 03:20:00|644.3|643.3|644.5|643|644.8|643.5|644|642.8|1
1640143500000|2021-12-22 03:25:00|644.8|643.3|644.8|643.3|645|643.5|644.3|643|10
1640143800000|2021-12-22 03:30:00|644.5|643.5|645|643.5|645|643.8|644.5|643.3|0
1640144100000|2021-12-22 03:35:00|644.8|643.8|644.8|643.3|645|643.8|644.5|643.3|9
1640144400000|2021-12-22 03:40:00|644.5|643.5|645|643.5|645|643.8|644.5|643.3|1
1640144700000|2021-12-22 03:45:00|644.8|643.8|645|643.5|645|643.8|644.8|643.5|2
1640145000000|2021-12-22 03:50:00|645.3|643.8|644.8|643.5|645.3|644|644.8|643.5|1
1640145300000|2021-12-22 03:55:00|645|643.3|644.8|643.3|645|643.5|644.5|643.3|0
1640145600000|2021-12-22 04:00:00|644.5|643.5|644.8|643.3|645|643.5|644.5|643.3|0
1640145900000|2021-12-22 04:05:00|644.5|643.5|644.5|643.3|644.8|643.5|644.5|643.3|2
1640146200000|2021-12-22 04:10:00|644.8|643|644.8|643.3|644.8|643.3|644.5|643|0
1640146500000|2021-12-22 04:15:00|644.5|643|644.5|643.3|644.5|643.3|644.5|643|1
1640146800000|2021-12-22 04:20:00|644.8|643.5|644.8|643.5|644.8|643.5|644.5|643.5|0
1640147100000|2021-12-22 04:25:00|644.5|643.3|644.8|643.3|644.8|643.5|644.5|643.3|0
1640147400000|2021-12-22 04:30:00|644.5|643.5|644.8|643.3|644.8|643.5|644.5|643.3|0
1640147700000|2021-12-22 04:35:00||643.5||643.3||643.5||643.3|2
1640148000000|2021-12-22 04:40:00|644.5|643.5|644.8|643.3|644.8|643.5|644.5|643.3|2
1640148300000|2021-12-22 04:45:00|644.5|643.5|644.5|643.3|644.5|643.5|644.5|643.3|0
1640148600000|2021-12-22 04:50:00|644.8|643.5|644.5|643.3|644.8|643.5|644.5|643.3|0
1640148900000|2021-12-22 04:55:00|644.8|643.5|644.5|643.3|644.8|643.5|644.5|643.3|1
1640149200000|2021-12-22 05:00:00|644.3|643|644.5|643|644.5|643.3|644.3|643|5
1640149500000|2021-12-22 05:05:00|644.3|643.3|643.8|642.3|644.3|643.3|643.8|642.3|4
1640149800000|2021-12-22 05:10:00|643.5|642|643.3|642|643.8|642|643.3|641.8|2
1640150100000|2021-12-22 05:15:00|643.5||643.5||643.5||643.3||0
1640150400000|2021-12-22 05:20:00|643.3||643.5||643.5||643.3||0
1640150700000|2021-12-22 05:25:00|643.3|642.3|643.5|642.3|643.8|642.3|643|641.8|6
1640151000000|2021-12-22 05:30:00|643.8|642.5|644.3|643|644.3|643|643.5|642.3|4
1640151300000|2021-12-22 05:35:00|644.5|642.8|643.8|642.5|644.5|643|643.8|642.5|33
1640151600000|2021-12-22 05:40:00|643.5|642.3|643|641.8|643.5|642.3|643|641.5|164
1640151900000|2021-12-22 05:45:00|642.8|641.5|642.5|641.3|643|641.8|642.3|641|34
1640152200000|2021-12-22 05:50:00|642.8|641|642.3|640.8|643|641.8|642|640.8|2
1640152500000|2021-12-22 05:55:00|642|641|642.8|641.3|643|641.5|642|640.5|1
1640152800000|2021-12-22 06:00:00|642.5|641.5|642.3|641|642.8|641.5|642.3|641|35
1640153100000|2021-12-22 06:05:00|642|640.8|643.5|642.3|643.8|642.3|642|640.8|47
1640153400000|2021-12-22 06:10:00|643.8|642.5|643.8|642.3|644.3|642.8|643.5|642.3|36
1640153700000|2021-12-22 06:15:00|644|642.5|644|642.5|644.3|642.8|643.5|642.3|18
1640154000000|2021-12-22 06:20:00|643.8|642.3|643.5|642.3|644|642.5|643.5|642|7
1640154300000|2021-12-22 06:25:00|643.3|642|643.3|641.8|643.8|642.5|643.3|641.8|1
1640154600000|2021-12-22 06:30:00|643.5|642|642.8|641.3|643.8|642.5|642.8|641.3|21
1640154900000|2021-12-22 06:35:00|642.5|641.5|642.8|641.3|642.8|641.5|642.3|641|21
1640155200000|2021-12-22 06:40:00|643|641.5|643.3|641.8|643.3|642|642.8|641.3|30
1640155500000|2021-12-22 06:45:00|643|642|643.3|641.8|643.5|642.3|643|641.8|13
1640155800000|2021-12-22 06:50:00|643|641.5|642.8|641.5|643|641.8|642.8|641.3|3
1640156100000|2021-12-22 06:55:00|643|641.3|642.8|641.3|643|641.5|642.3|641|3
1640156400000|2021-12-22 07:00:00|642.5|641|642.3|640.8|642.5|641.3|641.8|640.5|6
1640156700000|2021-12-22 07:05:00|642.5|641|642.3|640.8|642.5|641.3|642|640.8|9
1640157000000|2021-12-22 07:10:00|642|641|643.3|641.8|643.3|641.8|642|640.8|9
1640157300000|2021-12-22 07:15:00|643|641.5|642.5|641.3|643|641.5|642.5|641|16
1640157600000|2021-12-22 07:20:00|642.3|641|642.8|641.5|643|641.5|642.3|641|53
1640157900000|2021-12-22 07:25:00|642.5|641.3|643.3|642|643.5|642.3|642.5|641.3|94
1640158200000|2021-12-22 07:30:00|643|641.8|644|642.8|644.3|643|643|641.8|115
1640158500000|2021-12-22 07:35:00|643.8|642.5|643.5|642|644|642.8|643.3|642|14
1640158800000|2021-12-22 07:40:00|643.3|642.3|643.8|642.5|643.8|642.5|643.3|642|30
1640159100000|2021-12-22 07:45:00|643.5|642.3|643.3|642|643.8|642.3|643|641.8|159
1640159400000|2021-12-22 07:50:00|643|641.8|642.5|641|643|641.8|642|640.8|78
1640159700000|2021-12-22 07:55:00|642.8|641.3|643|641.8|643.5|642|642.8|641.3|36
1640160000000|2021-12-22 08:00:00|642.8|641.5|643|641.8|643.3|642|642.5|641.3|57
1640160300000|2021-12-22 08:05:00|643.3|641.5|642.8|641.3|643.8|642.3|642.5|641.3|102
1640160600000|2021-12-22 08:10:00|642.5|641.5|644.8|643.3|644.8|643.3|642.5|641.3|135
1640160900000|2021-12-22 08:15:00|644.5|643|644.5|643.3|644.8|643.3|644|642.8|110
1640161200000|2021-12-22 08:20:00|644.8|643|642.5|641.3|644.8|643|642.5|641|274
1640161500000|2021-12-22 08:25:00|642.3|641|640.3|638.8|642.3|641|640.3|638.8|402
1640161800000|2021-12-22 08:30:00|640|639|641.8|640.5|641.8|640.5|640|638.8|329
1640162100000|2021-12-22 08:35:00|642|640.8|641.8|640.3|642.3|640.8|641.3|640|547
1640162400000|2021-12-22 08:40:00|641.5|640.5|641.8|640.5|642.3|641|641.5|640.3|85
1640162700000|2021-12-22 08:45:00|642|640.8|644.3|642.8|644.3|643|641.5|640.3|130
1640163000000|2021-12-22 08:50:00|644|643|643|641.8|644.3|643|643|641.8|96
1640163300000|2021-12-22 08:55:00|643.3|642|642.5|641.3|643.3|642|642.5|641.3|146
1640163600000|2021-12-22 09:00:00|642.3|641|642.5|641.3|643.3|642|642.3|641|163
1640163900000|2021-12-22 09:05:00|642.3|641|642.5|641.3|642.8|641.5|642|640.8|161
1640164200000|2021-12-22 09:10:00|642.8|641.5|643.5|642|643.5|642.3|642.8|641.5|157
1640164500000|2021-12-22 09:15:00|643.3|641.8|643.8|642.5|643.8|642.5|643|641.8|243
1640164800000|2021-12-22 09:20:00|644|642.8|643.8|642.5|644|642.8|643.3|642|206
1640165100000|2021-12-22 09:25:00|644|642.8|644.5|643.3|644.8|643.5|643.8|642.5|514
1640165400000|2021-12-22 09:30:00|644.3|643|643.8|642.5|644.5|643.3|643.3|642|294
1640165700000|2021-12-22 09:35:00|644|642.8|644.8|643.5|645|643.8|644|642.5|143
1640166000000|2021-12-22 09:40:00|645|643.8|644.5|643.3|645|643.8|644.5|643.3|78
1640166300000|2021-12-22 09:45:00|644.8|643.5|644.5|643.3|644.8|643.5|644.3|643|28
1640166600000|2021-12-22 09:50:00|644.3|643|644.3|643|644.5|643.3|644|642.8|293
1640166900000|2021-12-22 09:55:00|644|642.8|643.5|642.3|644|643|643|641.8|790
1640167200000|2021-12-22 10:00:00|643.8|642.5|643.8|642.5|644.3|643|643.5|642.3|277
1640167500000|2021-12-22 10:05:00|644|642.8|643.8|642.5|644.3|643|643.8|642.5|546
1640167800000|2021-12-22 10:10:00|644|642.8|644.3|642.8|644.5|643|644|642.5|171
1640168100000|2021-12-22 10:15:00|644|643|645|643.8|645|643.8|644|642.8|1814
1640168400000|2021-12-22 10:20:00|644.8|643.5|643.5|642|644.8|643.5|643.3|642|652
1640168700000|2021-12-22 10:25:00|643.3|641.8|644|642.5|644|642.8|643|641.8|217
1640169000000|2021-12-22 10:30:00|643.8|642.3|643.5|642.3|644|642.8|643.5|642.3|104
1640169300000|2021-12-22 10:35:00|643.8|642.5|644.5|643.3|644.5|643.3|643.8|642.5|78
1640169600000|2021-12-22 10:40:00|644.8|643|643.5|642|644.8|643.5|643.3|642|217
1640169900000|2021-12-22 10:45:00|643.8|642.3|644.5|643.3|644.5|643.3|643.5|642|151
1640170200000|2021-12-22 10:50:00|644.3|643|644.5|643.3|645|643.8|644|642.8|96
1640170500000|2021-12-22 10:55:00|644.8|643.5|645.8|644.5|646|644.5|644.5|643.3|730
1640170800000|2021-12-22 11:00:00|645.5|644.3|645.5|644.3|646|644.5|645|643.8|608
1640171100000|2021-12-22 11:05:00|645.3|644|645.5|644.3|645.8|644.5|645.3|644|99
1640171400000|2021-12-22 11:10:00|645.3|644|645|643.8|645.5|644.3|645|643.5|44
1640171700000|2021-12-22 11:15:00|645.3|644|645.3|644|645.5|644.3|644.5|643.3|173
1640172000000|2021-12-22 11:20:00|645.5|643.8|645.3|644|645.5|644.3|644.8|643.5|132
1640172300000|2021-12-22 11:25:00|645|643.8|644.8|643.5|645.3|644|644.8|643.5|52
1640172600000|2021-12-22 11:30:00|645|643.8|644.3|643|645|643.8|644|642.8|67
1640172900000|2021-12-22 11:35:00|644|642.8|643.8|642.5|644.3|643|643.8|642.5|180
1640173200000|2021-12-22 11:40:00|643.5|642.3|644.3|643|644.3|643|643.5|642.3|72
1640173500000|2021-12-22 11:45:00|644.5|643.3|644.5|643|644.5|643.3|644|642.8|37
1640173800000|2021-12-22 11:50:00|644.3|643.3|644.5|643|644.5|643.3|644|642.8|32
1640174100000|2021-12-22 11:55:00|644.3|643.3|645.3|644|645.3|644|644.3|643|130
1640174400000|2021-12-22 12:00:00|645|643.8|645|643.8|645|643.8|644.5|643.3|100
1640174700000|2021-12-22 12:05:00|645.3|644|645|643.8|645.5|644.3|645|643.8|37
1640175000000|2021-12-22 12:10:00|645.3|644|644.5|643.3|645.3|644|644.5|643.3|46
1640175300000|2021-12-22 12:15:00|644.3|643|643.8|642.5|644.5|643|643.8|642.5|210
1640175600000|2021-12-22 12:20:00|643.5|642.3|642.8|641.3|643.8|642.3|642.5|641.3|84
1640175900000|2021-12-22 12:25:00|642.5|641.5|642.8|641.5|643|641.8|642.5|641.3|139
1640176200000|2021-12-22 12:30:00|643|641.8|643|641.8|643.5|642.3|642.8|641.5|68
1640176500000|2021-12-22 12:35:00|642.8|641.5|642.8|641.5|643.3|642|642.8|641.5|53
1640176800000|2021-12-22 12:40:00|643|641.3|642.8|641.5|643|641.5|642.8|641.3|34
1640177100000|2021-12-22 12:45:00|642.5|641.3|642.5|641.3|642.8|641.5|642.5|641.3|43
1640177400000|2021-12-22 12:50:00|642.8|641.5|642.8|641.5|643.3|641.8|642.5|641|292
1640177700000|2021-12-22 12:55:00|642.5|641.3|643.3|641.8|643.3|642|642.5|641.3|126
1640178000000|2021-12-22 13:00:00|643|641.5|643.8|642.5|643.8|642.5|642.8|641.5|103
1640178300000|2021-12-22 13:05:00|644|642.8|643.5|642|644.3|643|643.3|642|115
1640178600000|2021-12-22 13:10:00|643.3|642.3|643.5|642.3|644|642.8|643|641.8|95
1640178900000|2021-12-22 13:15:00|643.8|642|643.3|642|643.8|642.3|642.8|641.5|267
1640179200000|2021-12-22 13:20:00|643|641.8|643.5|642.3|643.8|642.3|642.8|641.5|209
1640179500000|2021-12-22 13:25:00|643.8|642|643.3|642|644|642.8|643|641.8|180
1640179800000|2021-12-22 13:30:00|643.5|642.3|644.5|643.3|645.3|643.8|643.5|642.3|160
1640180100000|2021-12-22 13:35:00|644.8|643|644.3|642.8|644.8|643.3|643.8|642.5|198
1640180400000|2021-12-22 13:40:00|644|643|643.3|641.8|644.3|643|643|641.8|162
1640180700000|2021-12-22 13:45:00|643.5|642|643.5|642|643.8|642.3|641.8|640.5|337
1640181000000|2021-12-22 13:50:00|643.3|642.3|644.5|643|645.5|644|643.3|642|127
1640181300000|2021-12-22 13:55:00|644.8|643.3|645.5|644.3|645.8|644.5|644.3|643|88
1640181600000|2021-12-22 14:00:00|645.8|644.5|644|642.5|646|644.5|643|641.5|359
1640181900000|2021-12-22 14:05:00|643.8|642.8|644|642.8|644.5|643.3|643|641.8|139
1640182200000|2021-12-22 14:10:00|644.3|643|643.5|642.3|644.5|643.3|643.3|642|127
1640182500000|2021-12-22 14:15:00|643.3|642|644|642.5|644.5|643.3|643|641.8|683
1640182800000|2021-12-22 14:20:00|644.3|642.8|644.3|643|644.5|643.3|643.8|642.5|148
1640183100000|2021-12-22 14:25:00|644.5|642.8|645.5|644.3|645.5|644.3|644|642.8|92
1640183400000|2021-12-22 14:30:00|645.3|644|645.5|644.3|646|644.5|644.8|643.5|126
1640183700000|2021-12-22 14:35:00|645.3|644|645.8|644.3|646|644.8|645|643.8|114
1640184000000|2021-12-22 14:40:00|645.5|644.5|645.3|644|645.8|644.5|644.3|643|147
1640184300000|2021-12-22 14:45:00|645|643.8|644.5|643|645.8|644.5|644.3|643|80
1640184600000|2021-12-22 14:50:00|644.3|643.5|644|642.8|644.8|643.5|644|642.8|745
1640184900000|2021-12-22 14:55:00|644.3|643|645.5|644.3|645.5|644.3|643.8|642.5|303
1640185200000|2021-12-22 15:00:00|645.3|644|646.3|644.8|646.5|645|645|643.8|229
1640185500000|2021-12-22 15:05:00|646.5|645|646|644.5|646.5|645.3|645.5|644.3|102
1640185800000|2021-12-22 15:10:00|645.8|644.8|646.3|644.8|646.3|645|645.5|644.3|70
1640186100000|2021-12-22 15:15:00|646|645|647|645.5|647|645.8|645.8|644.5|158
1640186400000|2021-12-22 15:20:00|646.8|645.8|647|645.8|647|645.8|646.3|645|554
1640186700000|2021-12-22 15:25:00|646.8|645.5|647|645.8|647|645.8|646.3|645|324
1640187000000|2021-12-22 15:30:00|646.8|645.3|645.3|643.8|646.8|645.3|645|643.5|314
1640187300000|2021-12-22 15:35:00|645.5|644|649|647.8|650|648.8|645|643.5|651
1640187600000|2021-12-22 15:40:00|649.3|648|647.5|646.3|649.8|648.3|647.3|646|444
1640187900000|2021-12-22 15:45:00|647.8|646.5|648.5|647|648.5|647.3|647.5|646.3|135
1640188200000|2021-12-22 15:50:00|648.8|647.3|648.8|647.5|649|647.8|648.3|647|177
1640188500000|2021-12-22 15:55:00|649|647.8|647.5|646|649|647.8|647.3|645.8|146
1640188800000|2021-12-22 16:00:00|647.3|646.3|647.5|646|648.5|647.3|647.3|646|94
1640189100000|2021-12-22 16:05:00|647.3|646.3|646.3|645|647.8|646.3|646|644.8|199
1640189400000|2021-12-22 16:10:00|646.5|645.3|648.3|647|648.3|647|646.3|645|155
1640189700000|2021-12-22 16:15:00|648|646.8|648.3|647|648.5|647.3|648|646.5|106
1640190000000|2021-12-22 16:20:00|648|646.8|649|647.5|649|647.8|647.8|646.5|331
1640190300000|2021-12-22 16:25:00|648.8|647.8|649.5|648.3|649.8|648.5|648.5|647.3|693
1640190600000|2021-12-22 16:30:00|649.3|648|650.5|649.3|650.5|649.3|649.3|647.8|560
1640190900000|2021-12-22 16:35:00|650.8|649.5|649.8|648.5|651.3|650|649.5|648.3|1316
1640191200000|2021-12-22 16:40:00|650|648.8|649.3|648|650|648.8|649.3|648|413
1640191500000|2021-12-22 16:45:00|649|647.8|649.8|648.5|650|648.5|648.8|647.5|211
1640191800000|2021-12-22 16:50:00|650|648.8|649.5|648.3|650|648.8|649.3|648|163
1640192100000|2021-12-22 16:55:00|649.8|648.5|650|648.8|650.3|648.8|649.5|648.3|106
1640192400000|2021-12-22 17:00:00|650.3|649|651.5|650.3|651.8|650.5|650|648.5|170
1640192700000|2021-12-22 17:05:00|651.3|650|652.3|651|652.5|651|651|649.8|180
1640193000000|2021-12-22 17:10:00|652|650.8|652|650.8|652.8|651.3|651.5|650.3|133
1640193300000|2021-12-22 17:15:00|652.3|650.5|652|650.5|652.3|651|651.5|650.3|117
1640193600000|2021-12-22 17:20:00|651.8|650.8|652|650.8|652.3|651|651.8|650.5|31
1640193900000|2021-12-22 17:25:00|652.3|651|652.5|651|652.8|651.5|652.3|651|73
1640194200000|2021-12-22 17:30:00|652.3|651.3|651.8|650.5|652.5|651.3|651.8|650.5|153
1640194500000|2021-12-22 17:35:00|652|650.8|652|650.5|652.3|651|651.5|650.3|82
1640194800000|2021-12-22 17:40:00|651.8|650.8|651.5|650.3|652|650.8|651.5|650.3|201
1640195100000|2021-12-22 17:45:00|651.3|650|651.5|650.3|651.8|650.5|651.3|650|173
1640195400000|2021-12-22 17:50:00|651.8|650|652.5|651|652.5|651|651.8|650|23
1640195700000|2021-12-22 17:55:00|652.3|651.3|651.8|650.5|652.3|651.3|651.5|650.3|33
1640196000000|2021-12-22 18:00:00|652|650.8|652|650.8|652.5|651|651.5|650.3|48
1640196300000|2021-12-22 18:05:00|652.3|651|652.5|651|652.5|651|652|650.8|175
1640196600000|2021-12-22 18:10:00|652.3|650.8|651.5|650.3|652.3|651|651.5|650.3|126
1640196900000|2021-12-22 18:15:00|651.8|650.5|651.3|650|651.8|650.5|651.3|650|89
1640197200000|2021-12-22 18:20:00|651|649.8|652|650.8|652.3|651|651|649.8|212
1640197500000|2021-12-22 18:25:00|651.8|650.5|652.3|651|652.3|651|651.5|650.3|21
1640197800000|2021-12-22 18:30:00|652.5|650.8|652.3|651|652.5|651.3|651.8|650.5|175
1640198100000|2021-12-22 18:35:00|652.5|651.3|652.5|651|652.8|651.5|652|650.8|86
1640198400000|2021-12-22 18:40:00|652.3|651.3|651.5|650.3|652.5|651.3|651.5|650|120
1640198700000|2021-12-22 18:45:00|651.8|650.5|652.5|651.3|652.8|651.5|651.8|650.5|56
1640199000000|2021-12-22 18:50:00|652.3|651|653.5|652.3|654|652.8|652.3|651|166
1640199300000|2021-12-22 18:55:00|653.8|652|654|652.5|654.3|652.8|653.5|652|99
1640199600000|2021-12-22 19:00:00|653.8|652.8|653.3|652|654|652.8|653.3|651.8|97
1640199900000|2021-12-22 19:05:00|653.5|652.3|653|651.8|653.5|652.3|652.8|651.5|83
1640200200000|2021-12-22 19:10:00|653.3|652|654|652.5|654|652.8|653.3|652|144
1640200500000|2021-12-22 19:15:00|653.8|652.3|655.5|654.3|655.5|654.3|653.5|652.3|233
1640200800000|2021-12-22 19:20:00|655.3|654|656.5|655.3|656.8|655.5|655.3|654|476
1640201100000|2021-12-22 19:25:00|656.8|655.5|657.3|656|657.5|656.3|656.5|655.3|526
1640201400000|2021-12-22 19:30:00|657|655.8|657.8|656.5|658|656.5|657|655.5|131
1640201700000|2021-12-22 19:35:00|658|656.8|658.8|657.5|659|657.8|657.8|656.5|94
1640202000000|2021-12-22 19:40:00|659|657.3|658|656.8|659|657.3|658|656.5|38
1640202300000|2021-12-22 19:45:00|658.3|656.5|658.5|657|658.5|657.3|657.8|656.5|6
1640202600000|2021-12-22 19:50:00|658.3|657.3|658.3|657|658.5|657.3|658.3|657|23
1640202900000|2021-12-22 19:55:00|658.5|656.8|658|656.8|658.5|657.3|658|656.8|14
1640203200000|2021-12-22 20:00:00|657.8|656.5|657.8|656.3|658|656.5|657.5|656.3|20
1640203500000|2021-12-22 20:05:00|658|656.5|657.8|656.5|658|656.8|657.8|656.3|20
1640203800000|2021-12-22 20:10:00|658|656.3|658|656.5|658|656.8|658|656.3|36
1640204100000|2021-12-22 20:15:00|657.8|656.8|657.8|656.3|658.3|657|657.5|656.3|339
1640204400000|2021-12-22 20:20:00|657.5|656|657.8|656.5|657.8|656.5|657.3|656|35
1640204700000|2021-12-22 20:25:00|658|656.8|658|656.5|658|656.8|657.8|656.5|30
1640205000000|2021-12-22 20:30:00|658.3|656.8|658.5|657|658.5|657|658|656.8|21
1640205300000|2021-12-22 20:35:00|658.3|657.3|658.5|657|658.5|657.3|658.3|657|11
1640205600000|2021-12-22 20:40:00|658.3|656.8|658.5|657.3|658.5|657.3|658.3|656.8|4
1640205900000|2021-12-22 20:45:00|658.8|657.5|658.8|657.5|658.8|657.5|658.3|656.8|22
1640206200000|2021-12-22 20:50:00|659|657.3|659|657.8|659|657.8|658.8|657.3|23
1640206500000|2021-12-22 20:55:00|658.8|657.5|659|657.5|659.3|657.8|658.8|657.3|95
1640206800000|2021-12-22 21:00:00|658.8|657.8|658.8|657.5|659|657.8|658.8|657.5|64
1640207100000|2021-12-22 21:05:00|658.5|657.3|658.5|657.3|658.8|657.5|658.5|657.3|12
1640207400000|2021-12-22 21:10:00|658.3|657|658.5|657|658.5|657|658.3|657|10
1640207700000|2021-12-22 21:15:00|658.3||658.3||658.5||658.3||7
1640208000000|2021-12-22 21:20:00|658.5|657.3|658.5|657.3|658.5|657.3|658.5|657.3|4
1640208300000|2021-12-22 21:25:00|658.3|657|658.5|657.3|658.5|657.3|658.3|657|3
1640208600000|2021-12-22 21:30:00|658.8|657.5|658.8|657.3|658.8|657.5|658.5|657.3|1
1640208900000|2021-12-22 21:35:00|658.5|657.5|658.5|657.3|658.8|657.5|658.5|657.3|2
1640209200000|2021-12-22 21:40:00|658.3|657|658.3|656.8|658.5|657|658|656.8|11
1640209500000|2021-12-22 21:45:00|658.5|657|659.3|657.8|659.3|657.8|658.3|656.8|36
1640209800000|2021-12-22 21:50:00|659|657.5|659|657.5|659.5|658.3|658.8|657.3|26
1640210100000|2021-12-22 21:55:00|659.3|657.8|659|657.5|659.3|657.8|658.5|657|17
1640210400000|2021-12-22 22:00:00|659.3|657.3|659.5|656.8|659.5|657.3|659.3|656.8|0
1640210700000|2021-12-22 22:05:00|659.3||659.3||659.3||659.3||0
1640211000000|2021-12-22 22:10:00|658.5|656.3|658.3|656.3|658.5|656.3|658.3|656.3|2
1640211300000|2021-12-22 22:15:00|659.5|657.5|658.8|657.5|659.5|657.5|658.8|657.5|3
1640211600000|2021-12-22 22:20:00|659.5|657.8|659|657.8|659.5|657.8|659|657.8|32
1640211900000|2021-12-22 22:25:00|658.8|657.5|658.8|657.5|658.8|657.5|658.8|657.5|1
1640212800000|2021-12-22 22:40:00|||||||||4
1640213100000|2021-12-22 22:45:00|659.3|657.8|659.5|657|659.5|657.8|659.3|657|1
1640213700000|2021-12-22 22:55:00|659.3||659.5||659.5||659||5
1640224800000|2021-12-23 02:00:00|660|658.5|660|658.8|660.5|659|659.8|658.5|0
1640225100000|2021-12-23 02:05:00|659.8|658.5|659.8|658.3|660|658.5|659.3|658|0
1640225400000|2021-12-23 02:10:00|660|658.5|659|657.5|660|658.5|659|657.5|0
1640225700000|2021-12-23 02:15:00|659.3|657.8|658.3|656.8|659.3|657.8|658.3|656.8|34
1640226000000|2021-12-23 02:20:00|658.5|657|658.3|657|658.5|657|658|656.5|14
1640226300000|2021-12-23 02:25:00|658.5||658.3||658.5||658.3||0
1640226600000|2021-12-23 02:30:00|658.5|656.8|658.3|657|658.8|657.3|658|656.8|2
1640226900000|2021-12-23 02:35:00|658.5|657.3|658.8|657.3|658.8|657.3|658.3|657|4
1640227200000|2021-12-23 02:40:00|658.5|657.5|659|657.8|659.3|657.8|658.5|657.5|12
1640227500000|2021-12-23 02:45:00|658.8|657.5|659|657.5|659|657.8|658.8|657.3|0
1640227800000|2021-12-23 02:50:00|659.3|657.8|659.5|658|659.5|658|658.8|657.5|0
1640228100000|2021-12-23 02:55:00|659.8|658.3|659.3|657.8|659.8|658.3|659.3|657.8|3
1640228400000|2021-12-23 03:00:00|659.5|658|659.5|658|659.5|658|659|657.8|2
1640228700000|2021-12-23 03:05:00|659.8|658.3|658.8|657.3|659.8|658.3|658.8|657.3|0
1640229000000|2021-12-23 03:10:00|659|657.5|659|657.5|659|657.5|658.5|657.3|17
1640229300000|2021-12-23 03:15:00|658.8|657.3|658|656.5|659|657.5|658|656.5|7
1640229600000|2021-12-23 03:20:00|658.3|656.8|658.3|656.8|658.5|657|658|656.5|0
1640229900000|2021-12-23 03:25:00|658|656.5|658.3|656.8|658.5|657|658|656.5|1
1640230200000|2021-12-23 03:30:00|658.5|657|657.8|656.5|658.5|657|657.8|656.3|0
1640230500000|2021-12-23 03:35:00|658||658||658||657.8||0
1640230800000|2021-12-23 03:40:00|657.8|656.8|657.8|656.5|658|656.8|657.8|656.3|0
1640231100000|2021-12-23 03:45:00|658|656.3|657.8|656.3|658|656.5|657.8|656.3|0
1640231400000|2021-12-23 03:50:00|658|656.5|657.8|656.3|658|656.5|657.5|656|13
1640231700000|2021-12-23 03:55:00|657.5|656|657.3|655.8|657.8|656|657.3|655.8|10
1640232000000|2021-12-23 04:00:00|657.5|656|657.5|656.3|657.8|656.3|657.3|655.8|0
1640232300000|2021-12-23 04:05:00|657.8|656.5|657.5|656.3|657.8|656.5|657.5|656.3|1
1640232600000|2021-12-23 04:10:00||656||656||656.3||656|1
1640232900000|2021-12-23 04:15:00|657.3|656.3|657.5|656|657.5|656.3|657.3|656|2
1640233200000|2021-12-23 04:20:00|657.8|656.5|657.8|656.5|657.8|656.5|657.5|656.3|4
1640233800000|2021-12-23 04:30:00|658|656.8|658|656.8|658|656.8|658|656.8|5
1640234400000|2021-12-23 04:40:00|657.8|656.5|657.8|656.5|657.8|656.5|657.8|656.5|8
1640234700000|2021-12-23 04:45:00|657.5|656.3|657.5|656|657.8|656.3|657.3|656|18
1640235000000|2021-12-23 04:50:00|657.3|655.8|657.3|655.8|657.5|655.8|657.3|655.8|1
1640235300000|2021-12-23 04:55:00|657|656|657.5|656.3|657.8|656.3|657|656|0
1640235600000|2021-12-23 05:00:00|657.8|656.5|657.5|656.3|657.8|656.5|657.5|656.3|1
1640235900000|2021-12-23 05:05:00|657.8|656.5|657.8|656.3|657.8|656.5|657.5|656.3|1
1640236200000|2021-12-23 05:10:00|657.5|656.5|657.5|656.3|657.8|656.5|657.5|656.3|0
1640236500000|2021-12-23 05:15:00|657.8|656.5|657.8|656.3|657.8|656.5|657.5|656.3|0
1640236800000|2021-12-23 05:20:00|658|656.5|657.8|656.5|658|656.5|657.8|656.5|0
1640237100000|2021-12-23 05:25:00|658|656.3|658|656.5|658|656.8|657.8|656.3|0
1640237400000|2021-12-23 05:30:00|657.8|656.8|657.8|656.5|658.8|657.3|657.8|656.3|54
1640237700000|2021-12-23 05:35:00|658|656.3|658|656.8|658|656.8|657.8|656.3|29
1640238000000|2021-12-23 05:40:00|657.8|656.5|658|656.5|658|656.8|657.5|656|6
1640238300000|2021-12-23 05:45:00|658.3|656.8|658|656.5|658.3|656.8|657.8|656.3|2
1640238600000|2021-12-23 05:50:00|657.8|656.3|657.8|656.3|658|656.5|657.5|656.3|0
1640238900000|2021-12-23 05:55:00|657.5|656.5|657.5|656|658.3|656.8|657.5|656|7
1640239200000|2021-12-23 06:00:00|657.8|656.3|658|656.5|658|656.8|657.3|656|3
1640239500000|2021-12-23 06:05:00|658.3|656.8|657.5|656.3|658.3|656.8|657.5|656.3|0
1640239800000|2021-12-23 06:10:00|657.8|656|657.3|655.8|657.8|656|657|655.8|2
1640240100000|2021-12-23 06:15:00|657|655.5|656.5|655.3|657.3|656|656.5|655.3|5
1640240400000|2021-12-23 06:20:00|656.8|655|656.3|654.8|657|655.8|655.8|654.5|33
1640240700000|2021-12-23 06:25:00|656|654.5|656|654.8|656.3|655|656|654.5|1
1640241000000|2021-12-23 06:30:00|656.3|654.5|656.3|655|656.5|655|656|654.5|10
1640241300000|2021-12-23 06:35:00|656.5|654.8|656.3|654.8|656.5|655|656|654.8|14
1640241600000|2021-12-23 06:40:00|656.5|655|657|655.5|657|655.8|656.3|655|13
1640241900000|2021-12-23 06:45:00|656.8|655.8|657|655.5|657|655.8|656.5|655.3|7
1640242200000|2021-12-23 06:50:00|656.8|655.8|656.5|655.3|657.3|656|656.3|655|82
1640242500000|2021-12-23 06:55:00|656.8|655|656.3|655|656.8|655.5|656|654.8|77
1640242800000|2021-12-23 07:00:00|656.5|654.8|655.8|654.3|656.5|655|655.8|654.3|40
1640243100000|2021-12-23 07:05:00|656|654.5|656.3|654.8|656.3|655|655.8|654.3|7
1640243400000|2021-12-23 07:10:00|656|654.5|655.5|654|656|654.8|655.3|654|22
1640243700000|2021-12-23 07:15:00|655.3|653.8|655.8|654.5|656|654.5|655|653.8|499
1640244000000|2021-12-23 07:20:00|655.5|654.3|655.3|653.8|655.8|654.3|655|653.5|34
1640244300000|2021-12-23 07:25:00|655|654|655.5|654|655.8|654.5|655|653.8|48
1640244600000|2021-12-23 07:30:00|655.3|654.3|656|654.5|656|654.8|655.3|654|21
1640244900000|2021-12-23 07:35:00|655.8|654.3|656.3|655|656.5|655.3|655.8|654.3|43
1640245200000|2021-12-23 07:40:00|656|654.8|655.8|654.5|656.3|654.8|655.5|654.3|47
1640245500000|2021-12-23 07:45:00|656|654.3|656|654.5|656|654.8|655.8|654.3|105
1640245800000|2021-12-23 07:50:00|655.8|654.3|656.3|654.8|656.3|655|655.8|654.3|38
1640246100000|2021-12-23 07:55:00|656|655|656|654.5|656.3|655|656|654.5|5
1640246400000|2021-12-23 08:00:00|655.8|654.8|655|653.5|656.3|655|654.8|653.5|44
1640246700000|2021-12-23 08:05:00|655.3|653.8|655|653.5|655.5|654.3|654.8|653.5|195
1640247000000|2021-12-23 08:10:00|654.8|653.8|654.5|653.3|655|653.8|654.3|653|38
1640247300000|2021-12-23 08:15:00|654.3|653|653.5|652.3|654.5|653.3|653.5|652.3|124
1640247600000|2021-12-23 08:20:00|653.3|652|653.3|652|654|652.5|652.8|651.5|898
1640247900000|2021-12-23 08:25:00|653|651.8|653|651.8|654|652.5|653|651.8|325
1640248200000|2021-12-23 08:30:00|653.3|652|653.5|652.3|653.5|652.3|652.8|651.5|610
1640248500000|2021-12-23 08:35:00|653.8|652.5|652.5|651.3|654|652.8|652.5|651.3|76
1640248800000|2021-12-23 08:40:00|652.8|650.8|652|650.8|652.8|650.8|651.5|650|228
1640249100000|2021-12-23 08:45:00|651.8|650.5|653|651.5|653.3|652|651.8|650.5|110
1640249400000|2021-12-23 08:50:00|652.8|651.8|653.5|652.3|653.5|652.3|652.8|651.5|80
1640249700000|2021-12-23 08:55:00|653.8|652|653.3|652|653.8|652.5|653.3|652|209
1640250000000|2021-12-23 09:00:00|653.5|652.3|654.5|653.3|655|653.8|653.3|652|381
1640250300000|2021-12-23 09:05:00|654.8|653|654.3|653|654.8|653.5|654.3|653|23
1640250600000|2021-12-23 09:10:00|654.5|653.3|654.8|653.5|654.8|653.5|654.3|653|106
1640250900000|2021-12-23 09:15:00|654.5|653.3|655|653.8|655.5|654.3|654.5|653.3|221
1640251200000|2021-12-23 09:20:00|654.8|653.5|654|652.8|654.8|653.5|654|652.8|154
1640251500000|2021-12-23 09:25:00|653.8|652.5|653.5|652.3|654.3|653|653.3|652|268
1640251800000|2021-12-23 09:30:00|653.8|652.5|653.3|652|654.3|653|653.3|652|257
1640252100000|2021-12-23 09:35:00|653.5|652.3|653.8|652.5|654|652.8|653.3|652|62
1640252400000|2021-12-23 09:40:00|654|652.8|654.3|653|654.3|653|653.8|652.5|181
1640252700000|2021-12-23 09:45:00|654.5|653.3|655.5|654.3|655.8|654.5|654.3|653|168
1640253000000|2021-12-23 09:50:00|655.8|654.5|655.5|654.3|655.8|654.5|655.3|654|94
1640253300000|2021-12-23 09:55:00|655.8|654.5|655.5|654.3|656|654.8|655.5|654.3|256
1640253600000|2021-12-23 10:00:00|655.8|654.5|656|654.8|657|655.8|655.5|654.3|746
1640253900000|2021-12-23 10:05:00|655.8|654.5|656.3|655|656.8|655.5|655.8|654.5|103
1640254200000|2021-12-23 10:10:00|656|654.8|656|654.8|656.5|655.3|655.8|654.5|81
1640254500000|2021-12-23 10:15:00|656.3|655|656|654.8|656.5|655|656|654.5|146
1640254800000|2021-12-23 10:20:00|655.8|654.5|655.8|654.3|656.5|655.3|655.8|654.3|95
1640255100000|2021-12-23 10:25:00|655.5|654.5|655.5|654.3|655.8|654.5|655.3|654|656
1640255400000|2021-12-23 10:30:00|655.8|654.5|656.3|655|656.3|655|655.3|654|183
1640255700000|2021-12-23 10:35:00|656|654.8|657.3|656|657.3|656|656|654.8|180
1640256000000|2021-12-23 10:40:00|657|655.8|656.8|655.5|657.8|656.5|656.3|655|398
1640256300000|2021-12-23 10:45:00|656.5|655.3|657.3|656|657.3|656|656.5|655|237
1640256600000|2021-12-23 10:50:00|657.5|656.3|656.8|655.5|657.5|656.3|656.8|655.5|231
1640256900000|2021-12-23 10:55:00|657|655.8|657.3|656|657.5|656.3|656.5|655.3|150
1640257200000|2021-12-23 11:00:00|657.5|656.3|657.8|656.5|658|656.8|657.5|656.3|257
1640257500000|2021-12-23 11:05:00|658|656.8|658.3|657|658.3|657|657.8|656.5|381
1640257800000|2021-12-23 11:10:00|658.5|657.3|659.3|658|659.5|658.3|658.3|657|2386
1640258100000|2021-12-23 11:15:00|659.5|658.3|660.5|659.3|660.5|659.3|659.5|658.3|413
1640258400000|2021-12-23 11:20:00|660.8|659.5|660.8|659.5|661.5|660.3|660.8|659.5|1337
1640258700000|2021-12-23 11:25:00|661|659.8|661.3|660|661.5|660.3|661|659.8|300
1640259000000|2021-12-23 11:30:00|661.5|660.3|661.5|660|661.5|660.3|661|659.8|123
1640259300000|2021-12-23 11:35:00|661.3|660.3|660.8|659.5|661.5|660.3|660.5|659.3|176
1640259600000|2021-12-23 11:40:00|660.5|659.3|660.3|659|660.8|659.5|660.3|658.8|140
1640259900000|2021-12-23 11:45:00|660|658.8|660.3|659|660.8|659.5|660|658.8|198
1640260200000|2021-12-23 11:50:00|660|658.8|659.3|658|660|659|659.3|658|384
1640260500000|2021-12-23 11:55:00|659.5|657.8|658.8|657.5|659.5|658|658.8|657.5|530
1640260800000|2021-12-23 12:00:00|659|657.8|658.3|657|659|657.8|658.3|657|42
1640261100000|2021-12-23 12:05:00|658|656.8|657.5|656.3|658.5|657.3|657.3|656|115
1640261400000|2021-12-23 12:10:00|657.3|656|658.3|657|658.5|657.3|657.3|656|1126
1640261700000|2021-12-23 12:15:00|658.5|657.3|658|656.8|658.5|657.3|657.8|656.5|133
1640262000000|2021-12-23 12:20:00|657.8|656.5|658|656.8|658.5|657|657.8|656.5|598
1640262300000|2021-12-23 12:25:00|658.3|657|657.5|656.3|658.5|657.3|657.3|656|40
1640262600000|2021-12-23 12:30:00|657.8|656.5|658.3|657|658.5|657.3|657.5|656.3|109
1640262900000|2021-12-23 12:35:00|658.5|657.3|658.8|657.5|659|657.8|658.3|657|97
1640263200000|2021-12-23 12:40:00|659|657.3|659|657.8|659|657.8|658.8|657.3|121
1640263500000|2021-12-23 12:45:00|659.3|658|658.8|657.5|659.3|658|658.8|657.5|39
1640263800000|2021-12-23 12:50:00|659|657.8|658.8|657.5|659|657.8|658.5|657.3|110
1640264100000|2021-12-23 12:55:00|658.5|657.3|658.8|657.5|659|657.8|658.3|657|142
1640264400000|2021-12-23 13:00:00|659|657.3|659.3|658|659.8|658.5|658.5|657.3|46
1640264700000|2021-12-23 13:05:00|659.5|658.3|659.3|657.8|659.8|658.5|659|657.8|89
1640265000000|2021-12-23 13:10:00|659|658|659|657.8|659.3|658|658.5|657.3|175
1640265300000|2021-12-23 13:15:00|658.8|657.5|659|657.5|659.3|658|658.5|657.3|57
1640265600000|2021-12-23 13:20:00|658.8|657.8|659.5|658.3|659.5|658.3|658.8|657.5|120
1640265900000|2021-12-23 13:25:00|659.8|658.5|659.3|658|659.8|658.5|659|657.5|53
1640266200000|2021-12-23 13:30:00|659.5|658.3|659.8|658.3|659.8|658.5|659.3|657.8|131
1640266500000|2021-12-23 13:35:00|659.5|658.5|659|657.8|659.8|658.5|658.8|657.5|23
1640266800000|2021-12-23 13:40:00|658.8|657.5|658.3|657|659|657.8|658|656.5|51
1640267100000|2021-12-23 13:45:00|658.5|657.3|658.5|657|658.8|657.5|657.5|656.3|218
1640267400000|2021-12-23 13:50:00|658.8|657.3|658.8|657.5|659.5|658|658.5|657.3|89
1640267700000|2021-12-23 13:55:00|658.5|657.3|659.3|658|659.3|658|658.5|657.3|118
1640268000000|2021-12-23 14:00:00|659.5|657.8|660.5|659|660.5|659.3|659.3|657.8|863
1640268300000|2021-12-23 14:05:00|660.3|658.8|659.8|658.3|660.3|659|658.8|657.5|176
1640268600000|2021-12-23 14:10:00|659.5|658.5|658.3|657|660|658.8|658|656.8|293
1640268900000|2021-12-23 14:15:00|658|656.8|657.8|656.5|658.3|657|657.5|656.3|649
1640269200000|2021-12-23 14:20:00|658|656.8|658.3|657|658.5|657.3|657.8|656.5|203
1640269500000|2021-12-23 14:25:00|658.5|657.3|658.8|657.5|659|657.8|657.8|656.5|132
1640269800000|2021-12-23 14:30:00|658.5|657.3|659|657.8|659.3|658|657|655.8|460
1640270100000|2021-12-23 14:35:00|658.8|657.5|659.3|658|660.3|659|658.5|657.3|187
1640270400000|2021-12-23 14:40:00|659|657.8|659.3|658|659.5|658.3|658|656.8|128
1640270700000|2021-12-23 14:45:00|659.5|658.3|659.5|658|659.8|658.5|659.3|658|6
1640271000000|2021-12-23 14:50:00|658.8|657.8|659.5|658.3|659.8|658.5|658.3|657|668
1640271300000|2021-12-23 14:55:00|659.8|658|659.3|657.8|659.8|658.5|659|657.5|42
1640271600000|2021-12-23 15:00:00|659|658|657.8|656.5|659.5|658.3|657.8|656.5|291
1640271900000|2021-12-23 15:05:00|658|656.8|657.8|656.3|658.8|657.3|657.5|656.3|166
1640272200000|2021-12-23 15:10:00|657.5|656.5|658|656.8|658.5|657|657.5|656|62
1640272500000|2021-12-23 15:15:00|658.3|657|659|657.5|659.5|658.3|658|656.8|93
1640272800000|2021-12-23 15:20:00|658.8|657.8|658.3|657|659.3|658|658.3|656.8|30
1640273100000|2021-12-23 15:25:00|658|656.8|657.8|656.5|658.5|657.3|657.3|656|66
1640273400000|2021-12-23 15:30:00|658|656.8|657.8|656.3|658.3|657|657.3|656|124
1640273700000|2021-12-23 15:35:00|657.5|656|658.3|657|658.5|657.3|657|655.8|148
1640274000000|2021-12-23 15:40:00|658.5|657.3|658.8|657.3|658.8|657.5|658|656.8|78
1640274300000|2021-12-23 15:45:00|658.5|657.5|658.5|657.3|658.8|657.5|658.3|657|83
1640274600000|2021-12-23 15:50:00|658.3|657|659.3|658|659.5|658.3|658.3|657|213
1640274900000|2021-12-23 15:55:00|659|657.8|659.5|658.3|659.5|658.3|658.5|657.3|255
1640275200000|2021-12-23 16:00:00|659.3|658|659.3|658|659.8|658.5|658.8|657.5|250
1640275500000|2021-12-23 16:05:00|659.5|658.3|658.5|657.3|659.8|658.5|658.5|657.3|240
1640275800000|2021-12-23 16:10:00|658.8|657.5|658.5|657.3|658.8|657.5|657.8|656.5|445
1640276100000|2021-12-23 16:15:00|658.8|657.5|660.5|659.3|660.8|659.5|658.8|657.5|694
1640276400000|2021-12-23 16:20:00|660.8|659.5|661.3|660|661.8|660.5|660|658.8|467
1640276700000|2021-12-23 16:25:00|661.5|660.3|661.8|660.5|663.3|662|661.5|660.3|1071
1640277000000|2021-12-23 16:30:00|661.5|660.3|661.8|660.5|662.8|661.5|661.5|660.3|553
1640277300000|2021-12-23 16:35:00|662|660.8|661|659.8|662.3|661|660.8|659.5|314
1640277600000|2021-12-23 16:40:00|661.3|660|661.8|660.5|661.8|660.5|660.8|659.5|239
1640277900000|2021-12-23 16:45:00|662|660.3|662|660.8|662.5|661.3|661.5|660.3|203
1640278200000|2021-12-23 16:50:00|662.3|661|661.8|660.5|662.5|661.3|661.8|660.5|77
1640278500000|2021-12-23 16:55:00|662|660.8|662.8|661.5|662.8|661.5|661.8|660.5|199
1640278800000|2021-12-23 17:00:00|662.5|661.3|663|661.8|663.8|662.5|662.5|661.3|103
1640279100000|2021-12-23 17:05:00|663.3|661.5|662.8|661.5|663.3|662|662.5|661.3|87
1640279400000|2021-12-23 17:10:00|663|661.8|663|661.5|663|661.8|662.3|661|60
1640279700000|2021-12-23 17:15:00|663.3|661.8|662.5|661.3|663.3|661.8|662.3|660.8|258
1640280000000|2021-12-23 17:20:00|662.8|661.5|663.5|662.3|663.8|662.5|662.8|661.5|647
1640280300000|2021-12-23 17:25:00|663.8|662.5|663.3|662|664|662.8|663.3|662|77
1640280600000|2021-12-23 17:30:00|663.5|662.3|663|661.8|663.5|662.3|662.8|661.5|68
1640280900000|2021-12-23 17:35:00|662.8|661.5|662.8|661.5|663|661.8|662.5|661.3|202
1640281200000|2021-12-23 17:40:00|663|661.3|663.3|661.8|663.3|662|662.8|661.3|51
1640281500000|2021-12-23 17:45:00|663|662|662.8|661.3|663|662|662.8|661.3|161
1640281800000|2021-12-23 17:50:00|662.5|661.5|663|661.8|663.3|662|662.5|661.3|146
1640282100000|2021-12-23 17:55:00|662.8|661.5|662.8|661.5|663.3|662|662.5|661.3|59
1640282400000|2021-12-23 18:00:00|663|661.3|663|661.8|663|661.8|662.3|661|152
1640282700000|2021-12-23 18:05:00|662.8|661.5|663.3|662|663.3|662|662.8|661.5|66
1640283000000|2021-12-23 18:10:00|663|661.8|661.8|660.3|663.3|661.8|661.5|660.3|78
1640283300000|2021-12-23 18:15:00|661.5|660.5|661.8|660.5|662.3|661|661.5|660.3|69
1640283600000|2021-12-23 18:20:00|661.5|660.3|662|660.8|662|660.8|661.5|660|50
1640283900000|2021-12-23 18:25:00|662.3|660.5|662.3|660.8|662.8|661.5|662|660.5|13
1640284200000|2021-12-23 18:30:00|662|661|662.8|661.5|662.8|661.5|661.8|660.5|42
1640284500000|2021-12-23 18:35:00|663|661.3|662.8|661.5|663.3|662|662.5|661.3|107
1640284800000|2021-12-23 18:40:00|662.5|661.3|662.8|661.5|663|661.8|662.5|661.3|78
1640285100000|2021-12-23 18:45:00|662.5|661.3|662.8|661.5|663|661.8|662.5|661.3|31
1640285400000|2021-12-23 18:50:00|663|661.8|663.3|661.8|663.5|662|662.8|661.5|26
1640285700000|2021-12-23 18:55:00|663|662|663.3|662|663.5|662.3|663|661.8|115
1640286000000|2021-12-23 19:00:00|663.5|662.3|663.5|662.3|663.8|662.5|663.3|661.8|91
1640286300000|2021-12-23 19:05:00|663.3|662|663|661.8|663.3|662|662.8|661.5|65
1640286600000|2021-12-23 19:10:00|662.8|661.5|663|661.5|663.3|661.8|662.8|661.5|12
1640286900000|2021-12-23 19:15:00|662.8|661.8|663|661.5|663.5|662.3|662.8|661.5|26
1640287200000|2021-12-23 19:20:00|663.3|661.8|663.5|662.3|663.8|662.5|663|661.5|27
1640287500000|2021-12-23 19:25:00|663.8|662.5|664.5|663.3|664.5|663.3|662.5|661.3|283
1640287800000|2021-12-23 19:30:00|664.3|662.8|662.5|661.3|664.3|662.8|662|660.8|655
1640288100000|2021-12-23 19:35:00|662.8|661|662.3|660.8|662.8|661.3|661.8|660.5|4
1640288400000|2021-12-23 19:40:00|662|661|663.3|662|663.5|662|662|660.8|23
1640288700000|2021-12-23 19:45:00|663.5|662.3|664|662.8|664|662.8|663.5|662|39
1640289000000|2021-12-23 19:50:00|664.3|662.5|664|662.8|664.3|663|663.8|662.5|5
1640289300000|2021-12-23 19:55:00|663.8|662.5|664|662.8|664.3|662.8|663.8|662.5|8
1640289600000|2021-12-23 20:00:00|663.8|662.5|663.8|662.3|664|662.8|663.5|662.3|29
1640289900000|2021-12-23 20:05:00|663.5|662.5|664|662.5|664|662.5|663.5|662.3|4
1640290200000|2021-12-23 20:10:00|663.8|662.8|664|662.5|664|662.8|663.8|662.3|11
1640290500000|2021-12-23 20:15:00|663.8|662.8|663.5|662|664|662.8|663.3|662|4
1640290800000|2021-12-23 20:20:00|663.8|662.3|664.8|663.5|665|663.8|663.8|662.3|20
1640291100000|2021-12-23 20:25:00|665|663.3|664.3|663|665|663.5|664.3|663|7
1640291400000|2021-12-23 20:30:00|664.5|663.3|664.5|663|664.5|663.3|664.3|663|3
1640291700000|2021-12-23 20:35:00|664.3|663.3|664.5|663.3|664.8|663.3|664.3|663|109
1640292000000|2021-12-23 20:40:00|664.8|663|664.3|663|664.8|663.5|664.3|663|10
1640292300000|2021-12-23 20:45:00|664.5|662.8|664.5|663.3|665|663.5|664.3|662.8|110
1640292600000|2021-12-23 20:50:00|664.8|663.5|664.8|663.3|665|663.5|664.5|663.3|6
1640292900000|2021-12-23 20:55:00|664.5|663.5|663.8|662.3|664.8|663.5|663.5|662.3|12
1640293200000|2021-12-23 21:00:00|664|662.5|663.8|662.3|664|662.8|663.8|662.3|58
1640293500000|2021-12-23 21:05:00|663.5|662.5|663.8|662.3|663.8|662.5|663.5|662.3|25
1640293800000|2021-12-23 21:10:00|663.5|662.5|663.8|662.3|663.8|662.5|663.5|662|12
1640294100000|2021-12-23 21:15:00|663.5|662.5|664|662.5|664|662.8|663.5|662.3|183
1640294400000|2021-12-23 21:20:00|663.8|662.8|663.8|662.5|664|662.8|663.8|662.5|2
1640294700000|2021-12-23 21:25:00|664|662.8|664|662.8|664.3|662.8|663.8|662.5|70
1640295000000|2021-12-23 21:30:00|664.3||664||664.3||664||2
1640295300000|2021-12-23 21:35:00|664.3|662.5|664|662.5|664.3|662.8|663.8|662.5|0
1640295600000|2021-12-23 21:40:00|663.8|662.8|664|662.5|664.3|662.8|663.8|662.5|5
1640295900000|2021-12-23 21:45:00|663.8|662.8|664.3|663|664.5|663|663.8|662.5|17
1640296200000|2021-12-23 21:50:00|664.5|662.8|664.3|662.8|664.5|663.3|664|662.5|46
1640296500000|2021-12-23 21:55:00|664|662.3|663.8|662.3|664|662.5|663.5|662|10
1640296800000|2021-12-23 22:00:00|664.5|661.8|664.5|661.8|664.5|661.8|664.5|661.8|0
1640297100000|2021-12-23 22:05:00||661.3||661.3||661.3||661.3|0
1640298000000|2021-12-23 22:20:00||661.5||661.5||661.5||661.5|0
1640298900000|2021-12-23 22:35:00|665|663|665|661.8|665|663|665|661.8|0
1640299200000|2021-12-23 22:40:00||661.3||661.3||661.3||661.3|0
1640300100000|2021-12-23 22:55:00||661||661.3||661.3||661|0
1640311200000|2021-12-24 02:00:00|663.3|661.8|663|661.5|663.3|661.8|663|661.5|0
1640311500000|2021-12-24 02:05:00|663.3|661.8|662.8|661.5|663.3|661.8|662.8|661.3|0
1640311800000|2021-12-24 02:10:00|663|661.3|663|661.8|663|661.8|662.8|661.3|0
1640312100000|2021-12-24 02:15:00|662.8|661.5|663|661.8|663|661.8|662.8|661.3|0
1640312400000|2021-12-24 02:20:00||661.5||661.5||661.8||661.5|0
1640312700000|2021-12-24 02:25:00|662.8|661.3|662.5|661|662.8|661.3|662.3|660.8|3
1640313000000|2021-12-24 02:30:00|662.8|661.3|662.8|661.3|663|661.8|662.3|661|4
1640313300000|2021-12-24 02:35:00|663|661.5|663|661.5|663|661.8|662.8|661.3|8
1640313600000|2021-12-24 02:40:00|662.8|661.3|662.3|661|662.8|661.5|662.3|661|0
1640313900000|2021-12-24 02:45:00|662|660.8|662|660.8|662|660.8|662|660.5|1
1640314200000|2021-12-24 02:50:00|661.8|660.5|662|660.8|662|660.8|661.8|660.5|3
1640314500000|2021-12-24 02:55:00|661.8|660.5|661.5|660|662|660.8|661.5|660|5
1640314800000|2021-12-24 03:00:00|661.8|659.8|661.5|660|661.8|660.3|661|659.8|3
1640315100000|2021-12-24 03:05:00|661.8|660.3|661.5|660.3|662.5|661|661.5|660|4
1640315400000|2021-12-24 03:10:00|661.8|660.5|661.8|660.5|662|660.5|661.5|660|1
1640315700000|2021-12-24 03:15:00|661.5|660.3|661.5|660.3|662|660.5|661.5|660.3|0
1640316000000|2021-12-24 03:20:00|661.8|660.5|661.8|660.5|662|660.5|661.5|660.3|4
1640316300000|2021-12-24 03:25:00|662|660.3|662|660.5|662.3|660.8|661.8|660.3|0
1640316600000|2021-12-24 03:30:00|661.8|660.3|661.8|660.3|661.8|660.3|661.5|660|2
1640316900000|2021-12-24 03:35:00|661.5|660|661|659.5|661.5|660|660.8|659.5|14
1640317200000|2021-12-24 03:40:00|660.8|659.3|660.5|659|661.3|659.8|660.5|659|11
1640317500000|2021-12-24 03:45:00|660.3|658.8|658.8|657.5|660.5|659|658.8|657.5|45
1640317800000|2021-12-24 03:50:00|659|657.3|659.3|658|659.5|658|658.8|657.3|5
1640318100000|2021-12-24 03:55:00|659|657.8|659|657.5|659|657.8|658.3|656.8|54
1640318400000|2021-12-24 04:00:00|659.5|657.8|659|657.5|659.5|658|658.8|657.5|9
1640318700000|2021-12-24 04:05:00|658.8|657.8|659|657.8|659.5|658|658.8|657.8|14
1640319000000|2021-12-24 04:10:00|659.3|657.5|658.5|657.3|659.3|657.5|658.5|657.3|107
1640319300000|2021-12-24 04:15:00|658.8|657.5|657.8|656.5|659.3|657.8|657.8|656.5|61
1640319600000|2021-12-24 04:20:00|658|656.3|657.8|656.5|658.3|657|657.8|656.3|64
1640319900000|2021-12-24 04:25:00|657.5|656.3|657.5|656.3|657.8|656.3|656|654.8|240
1640320200000|2021-12-24 04:30:00|657.3|656|657.5|656|657.5|656.3|656|654.5|339
1640320500000|2021-12-24 04:35:00|657.8|656.3|657.8|656.3|658|656.8|657.3|656|13
1640320800000|2021-12-24 04:40:00|657.5|656|658.3|656.8|658.3|656.8|657.5|656|12
1640321100000|2021-12-24 04:45:00|658|657|659.3|657.8|659.3|657.8|658|657|26
1640321400000|2021-12-24 04:50:00|659|657.5|658.3|657|659.3|657.8|658.3|656.8|8
1640321700000|2021-12-24 04:55:00|658.5|656.8|658.8|657.3|658.8|657.3|658.5|656.8|2
1640322000000|2021-12-24 05:00:00|658.5|657|658.3|657|658.8|657.3|658.3|656.8|0
1640322300000|2021-12-24 05:05:00|658.5|657.3|658.5|657.3|658.8|657.3|658.5|657.3|42
1640322600000|2021-12-24 05:10:00|658.8||658.8||658.8||658.8||1
1640322900000|2021-12-24 05:15:00|658.5|657.5|659.5|658|659.5|658|658.5|657.5|0
1640323200000|2021-12-24 05:20:00|659.3|657.8|659|657.8|659.3|657.8|659|657.8|10
1640323500000|2021-12-24 05:25:00|658.8|657.5|659|657.5|659|657.8|658.8|657.5|7
1640323800000|2021-12-24 05:30:00|659.3|657.8|659.5|658|659.8|658.3|659|657.8|5
1640324100000|2021-12-24 05:35:00|659.3|658.3|659.3|658|659.5|658.3|659.3|658|1
1640324400000|2021-12-24 05:40:00|659|657.8|659.3|657.8|659.5|657.8|658.8|657.3|2
1640324700000|2021-12-24 05:45:00|659.5|658|659.3|658|659.8|658.3|659.3|658|1
1640325000000|2021-12-24 05:50:00|659.5|658.3|659.5|658.3|660|658.5|659.5|657.8|4
1640325300000|2021-12-24 05:55:00|659.8|658|659.3|658|659.8|658.3|659.3|657.8|0
1640325600000|2021-12-24 06:00:00|659.5||659.3||659.5||659.3||0
1640325900000|2021-12-24 06:05:00|659|657.8|659.3|657.8|659.3|657.8|659|657.8|7
1640326200000|2021-12-24 06:10:00|659.5|658|659.3|657.8|659.5|658.3|659.3|657.8|1
1640326500000|2021-12-24 06:15:00|659.5|658|659.3|657.8|659.5|658|659|657.5|3
1640326800000|2021-12-24 06:20:00|659.5|658|659.5|658|659.5|658|659|657.8|0
1640327100000|2021-12-24 06:25:00|659.8|658.3|660|658.8|660|658.8|659.8|658.3|4
1640327400000|2021-12-24 06:30:00|660.3|659|660.8|659.3|660.8|659.5|660.3|658.8|5
1640327700000|2021-12-24 06:35:00|660.5|659|660.3|658.8|660.5|659.3|660|658.8|10
1640328000000|2021-12-24 06:40:00|660|658.5|660.3|658.8|660.3|658.8|659.8|658.5|0
1640328300000|2021-12-24 06:45:00|660|658.5|660|658.8|660.3|658.8|659.8|658.5|0
1640328600000|2021-12-24 06:50:00|660.3|659|660.3|658.8|660.5|659.3|660|658.5|0
1640328900000|2021-12-24 06:55:00|660.5|659|661|659.5|661|659.8|660.3|659|8
1640329200000|2021-12-24 07:00:00|660.8|659.3|660.8|659.5|661|659.8|660.5|659.3|2
1640329500000|2021-12-24 07:05:00|661|659.8|660.8|659.5|661|659.8|660.8|659.5|3
1640329800000|2021-12-24 07:10:00|660.5|659.3|660.8|659.5|660.8|659.5|660.5|659.3|8
1640330100000|2021-12-24 07:15:00|660.5|659.3|659.8|658.5|660.5|659.3|659.8|658.3|14
1640330400000|2021-12-24 07:20:00|659.5|658.3|659.5|658|659.8|658.5|658.8|657.5|31
1640330700000|2021-12-24 07:25:00|659.8|658.3|659.8|658.3|659.8|658.3|659.8|658.3|0
1640331000000|2021-12-24 07:30:00|659.5|658.5|659.8|658.3|660|658.5|659.5|658|12
1640331300000|2021-12-24 07:35:00|659.5|658|660.3|659|660.5|659|659.5|658|29
1640331600000|2021-12-24 07:40:00|660|658.8|660.3|659|660.5|659.3|660|658.8|26
1640331900000|2021-12-24 07:45:00|660.5|659.3|660.5|659|660.5|659.3|660.3|659|4
1640332200000|2021-12-24 07:50:00|660.3|659.3|660.3|659|660.3|659.3|660.3|659|13
1640332500000|2021-12-24 07:55:00|660|658.5|659|657.8|660|658.5|659|657.8|106
1640332800000|2021-12-24 08:00:00||657.5||657.8||657.8||657.5|29
1640333100000|2021-12-24 08:05:00|658.8|657.5|658.5|657.3|658.8|657.8|658.5|657.3|126
1640333400000|2021-12-24 08:10:00|658.3|657|657.5|656.3|658.5|657|657.5|656|110
1640333700000|2021-12-24 08:15:00|657.3|655.8|657|655.8|657.5|656.3|656.8|655.5|31
1640334000000|2021-12-24 08:20:00|657.3|656|659.3|657.8|659.3|657.8|657.3|655.8|93
1640334300000|2021-12-24 08:25:00|659.5|658|659.5|658|660.3|659|659.3|658|38
1640334600000|2021-12-24 08:30:00|659.3|658.3|658.5|657.3|659.3|658.3|658.3|657|10
1640334900000|2021-12-24 08:35:00|658.8|657.5|659|657.8|659.3|657.8|658.8|657.5|26
1640335200000|2021-12-24 08:40:00|659.3||659.3||659.3||659||26
1640335500000|2021-12-24 08:45:00|659.5|658|659.3|657.8|659.5|658|659|657.8|16
1640335800000|2021-12-24 08:50:00|659.5|658|659.5|657.8|659.8|658.3|659.3|657.8|22
1640336100000|2021-12-24 08:55:00|659.8|658.3|659.3|658|659.8|658.5|659.3|658|24
1640336400000|2021-12-24 09:00:00|659|657.8|659.5|658.3|659.8|658.5|658.5|657.3|41
1640336700000|2021-12-24 09:05:00|659.8|658.5|659.3|658|660|658.5|659.3|657.5|42
1640337000000|2021-12-24 09:10:00|659|657.8|659.3|657.8|660|658.8|658.8|657.5|51
1640337300000|2021-12-24 09:15:00|659.5|658|660.3|658.5|660.3|658.8|659.3|658|72
1640337600000|2021-12-24 09:20:00|660|658.8|660.5|659|660.5|659.3|660|658.5|90
1640337900000|2021-12-24 09:25:00|660.3|659.3|660|658.8|660.5|659.3|660|658.8|57
1640338200000|2021-12-24 09:30:00|660.3|658.5|661|659.5|661|659.5|660|658.5|19
1640338500000|2021-12-24 09:35:00|661.3|659.8|660.8|659.3|661.3|659.8|660.5|659|6
1640338800000|2021-12-24 09:40:00|660.5|659|660.3|658.5|660.8|659.3|660.3|658.5|58
1640339100000|2021-12-24 09:45:00|660|658.8|658.8|657.5|660.3|658.8|658.8|657.3|9
1640339400000|2021-12-24 09:50:00|658.5|657.3|659|657.8|659|657.8|658.5|657.3|119
1640339700000|2021-12-24 09:55:00|658.8|657.5|657.3|655.8|658.8|657.5|656.8|655.5|47
1640340000000|2021-12-24 10:00:00|657|655.5|658|656.5|658.5|657|657|655.5|30
1640340300000|2021-12-24 10:05:00|658.3|657|658.3|657|659|657.5|658|656.8|56
1640340600000|2021-12-24 10:10:00|659|657.5|659.3|658|659.5|658.3|658.8|657.5|17
1640340900000|2021-12-24 10:15:00|659.5|658.3|659.8|658.5|660.3|658.8|659.3|658|62
1640341200000|2021-12-24 10:20:00|660|658.8|658.3|656.8|660|658.8|658|656.8|75
1640341500000|2021-12-24 10:25:00|658|657|658.3|656.8|658.5|657.3|658|656.8|8
1640341800000|2021-12-24 10:30:00|658|656.5|658.3|656.8|658.3|657|657.8|656.5|56
1640342100000|2021-12-24 10:35:00|658|656.5|657.8|656.5|658|656.5|657.8|656.5|40
1640342400000|2021-12-24 10:40:00|658|656.8|658.3|656.8|658.8|657.3|657.8|656.5|60
1640342700000|2021-12-24 10:45:00|658|656.5|658|656.5|658.5|656.8|658|656.5|31
1640343000000|2021-12-24 10:50:00|657.8|656.3|658|656.5|658.3|656.8|657.5|656|29
1640343300000|2021-12-24 10:55:00|657.8|656.8|658.5|657.3|659.5|658|657.8|656.5|19
1640343600000|2021-12-24 11:00:00|659|657.5|658.5|657|659|657.5|658.3|656.8|41
1640343900000|2021-12-24 11:05:00|659|657.3|657.8|656.3|659|657.3|657.8|656.3|83
1640344200000|2021-12-24 11:10:00|657.5|656|657.5|656.3|658|656.8|657.3|656|8
1640344500000|2021-12-24 11:15:00|657.3|656|657.8|656.5|658|656.5|657.3|656|29
1640344800000|2021-12-24 11:20:00|658|656.3|656.8|655.5|658|656.3|656.8|655.5|63
1640345100000|2021-12-24 11:25:00|657|655.3|656.3|655|657|655.5|656|654.8|41
1640345400000|2021-12-24 11:30:00|656|654.8|654.8|653.5|656.3|655|654.8|653.5|34
1640345700000|2021-12-24 11:35:00|655|653.8|656.3|654.8|656.3|654.8|654.8|653.5|30
1640346000000|2021-12-24 11:40:00|656|655|656.8|655.3|656.8|655.3|655.8|654.5|45
1640346300000|2021-12-24 11:45:00|656.5|655.5|657.3|655.5|657.5|656.3|656.5|655.3|35
1640346600000|2021-12-24 11:50:00|657|655.8|656.8|655.3|657.3|655.8|655.8|654.5|22
1640346900000|2021-12-24 11:55:00|657|655|657.3|656|657.3|656|656.3|654.8|127
1640347200000|2021-12-24 12:00:00|657|655.8|658.5|657|658.8|657.5|656.8|655.3|46
1640347500000|2021-12-24 12:05:00|658.8|657.3|658.8|657.5|658.8|657.5|657.8|656.5|29
1640347800000|2021-12-24 12:10:00|659|657.3|657|655.8|659|657.8|656.5|655|72
1640348100000|2021-12-24 12:15:00|657.3|655.5|658.8|657.5|659.3|657.8|657|655.5|94
1640348400000|2021-12-24 12:20:00|659|657.8|657.8|656.3|659|657.8|656.5|655.3|54
1640348700000|2021-12-24 12:25:00|658|656.5|653|651.5|658.3|656.8|652.8|651.3|403
1640349000000|2021-12-24 12:30:00|652.8|651.8|651.3|649.8|654|652.5|651.3|649.8|64
1640349300000|2021-12-24 12:35:00|651|649.5|651.8|650.3|653|651.3|650.8|649.3|36
1640349600000|2021-12-24 12:40:00|652|650.5|652.5|650.5|653|651.5|652|650.5|19
1640349900000|2021-12-24 12:45:00||650.8||650.5||651.3||650.5|74
1640350200000|2021-12-24 12:50:00|652.3|650.8|652.3|650.3|652.5|651.3|652|650|23
1640350500000|2021-12-24 12:55:00|652.5|650.5|652.8|650.8|653.5|650.8|652|650|21
1640570400000|2021-12-27 02:00:00|657.3|656|657.3|655.8|657.5|656|657|655.8|0
1640570700000|2021-12-27 02:05:00|657|655.5|657.3|656|657.5|656|656.8|655.3|7
1640571000000|2021-12-27 02:10:00|657.5|655.8|657.3|655.8|657.5|656.3|656.8|655.3|15
1640571300000|2021-12-27 02:15:00|657|655.5|657.8|656.3|657.8|656.3|657|655.5|2
1640571600000|2021-12-27 02:20:00|658|656.5|658|656.8|658.3|656.8|657.8|656.5|22
1640571900000|2021-12-27 02:25:00|658.3|657|658|656.5|658.3|657|657.8|656.5|12
1640572200000|2021-12-27 02:30:00|658.3|656.8|659|657.5|659|657.8|658.3|656.8|4
1640572500000|2021-12-27 02:35:00|659.3|657.8|659.5|658.3|659.8|658.3|659|657.5|3
1640572800000|2021-12-27 02:40:00|659.8|658|659.5|658|659.8|658.3|659.3|658|0
1640573100000|2021-12-27 02:45:00|659.8|658.3|659.3|657.8|659.8|658.3|659.3|657.8|0
1640573400000|2021-12-27 02:50:00|659.5|658|659|657.5|659.5|658|658.8|657.3|0
1640573700000|2021-12-27 02:55:00|658.8|657.3|658.8|657.3|659|657.5|658.5|657.3|1
1640574000000|2021-12-27 03:00:00|659|657.5|658.5|657|659.3|657.5|658.3|657|3
1640574300000|2021-12-27 03:05:00|658.3|656.8|659|657.5|659|657.5|658.3|656.8|0
1640574600000|2021-12-27 03:10:00|658.8|657.3|658.8|657.3|659|657.5|658.5|657|1
1640574900000|2021-12-27 03:15:00|658.5|657|658|656.5|658.8|657.3|658|656.5|0
1640575200000|2021-12-27 03:20:00|658.3|656.8|657.8|656.3|658.3|656.8|657.5|656|0
1640575500000|2021-12-27 03:25:00|657.5||657.8||658||657.5||1
1640575800000|2021-12-27 03:30:00|658||657.8||658||657.8||0
1640576100000|2021-12-27 03:35:00|657.5|656|657.5|656|657.5|656|657.5|656|3
1640576400000|2021-12-27 03:40:00|657.8|656.3|658|656.5|658|656.5|657.5|656|1
1640576700000|2021-12-27 03:45:00|657.8|656.3|657.8|656.3|657.8|656.3|657.5|656.3|0
1640577000000|2021-12-27 03:50:00|658|656.5|658.3|656.8|658.3|656.8|658|656.5|0
1640577300000|2021-12-27 03:55:00|658|656.5|658|656.5|658.3|656.8|658|656.5|2
1640577600000|2021-12-27 04:00:00|658.3|656.8|657.8|656.3|658.3|656.8|657.8|656.3|0
1640577900000|2021-12-27 04:05:00|657.5|656|657|655.5|657.5|656|657|655.5|1
1640578200000|2021-12-27 04:10:00|657.3|655.8|657|655.5|657.3|655.8|657|655.5|0
1640578500000|2021-12-27 04:15:00|656.8|655.3|656.5|655|657|655.5|656.3|655|1
1640578800000|2021-12-27 04:20:00|656.8|655.3|656.8|655.3|657|655.8|656.8|655.3|0
1640579100000|2021-12-27 04:25:00|657|655.5|657|655.5|657|655.8|656.8|655.3|1
1640579400000|2021-12-27 04:30:00|657.3|655.8|657|655.5|657.3|655.8|657|655.5|0
1640579700000|2021-12-27 04:35:00|656.8|655.3|657.3|655.8|657.3|656|656.8|655.3|0
1640580000000|2021-12-27 04:40:00|657|656|657|655.5|657|656|657|655.5|0
1640580600000|2021-12-27 04:50:00|656.5|655.3|656.8|655.3|656.8|655.3|656.5|655|11
1640580900000|2021-12-27 04:55:00|656.5|655|656.8|655.3|656.8|655.3|656.3|655|13
1640581200000|2021-12-27 05:00:00|656.5|655|656.5|655|656.5|655|656.3|655|0
1640581500000|2021-12-27 05:05:00|656.3|655.3|656.5|655.3|656.8|655.3|656.3|655|4
1640581800000|2021-12-27 05:10:00|656.8|655|656.8|655.5|657|655.5|656.8|655|2
1640582100000|2021-12-27 05:15:00|657|655.3|657|655.8|657.3|655.8|657|655.3|5
1640582400000|2021-12-27 05:20:00|657.3|655.5|656.8|655.3|657.3|655.8|656.8|655.3|0
1640582700000|2021-12-27 05:25:00|656.5|655.5|656.5|655.3|656.8|655.5|656.5|655.3|0
1640583000000|2021-12-27 05:30:00|656.8|655|656.5|655|657.3|655.8|656|654.5|28
1640583300000|2021-12-27 05:35:00|656.8|655.3|656.5|655|656.8|655.3|656|654.5|14
1640583600000|2021-12-27 05:40:00|656.8|655.3|656|654.5|656.8|655.3|655.8|654.5|1
1640583900000|2021-12-27 05:45:00|656.3|654.8|655.8|654.5|656.3|654.8|655.5|654.3|3
1640584200000|2021-12-27 05:50:00|656|654.3|655.5|654|656|654.3|655.3|654|0
1640584500000|2021-12-27 05:55:00|655.8|654.3|655.3|653.8|655.8|654.3|655|653.5|0
1640584800000|2021-12-27 06:00:00|655|653.5|655|653.5|655.3|653.8|654.8|653.3|1
1640585100000|2021-12-27 06:05:00|654.8|653.3|654.8|653.3|655|653.5|654.3|652.8|13
1640585400000|2021-12-27 06:10:00|654.5|653|653.8|652.5|655|653|653.8|652.5|3
1640585700000|2021-12-27 06:15:00|653.5|652.3|654.3|652.8|654.3|652.8|653.5|652|26
1640586000000|2021-12-27 06:20:00|654|652.5|654.3|653|654.8|653.3|653.8|652.5|3
1640586300000|2021-12-27 06:25:00|654.5|652.8|653.5|652|654.5|653|653.5|652|2
1640586600000|2021-12-27 06:30:00|653.8|652.3|653.5|652|654|652.5|653.5|652|1
1640586900000|2021-12-27 06:35:00|653.8|651.8|653|651.5|653.8|652|653|651.5|29
1640587200000|2021-12-27 06:40:00|653.3|651.8|653.8|652.3|653.8|652.3|653|651.8|23
1640587500000|2021-12-27 06:45:00|653.5|652.5|653.3|652|653.8|652.5|653|651.5|36
1640587800000|2021-12-27 06:50:00|653.5|651.8|653.8|652.3|654.3|652.8|653|651.8|50
1640588100000|2021-12-27 06:55:00|654|652.5|654.5|653|654.5|653.3|653.8|652.5|28
1640588400000|2021-12-27 07:00:00|654.3|652.8|654|652.5|654.5|653.3|654|652.5|12
1640588700000|2021-12-27 07:05:00|653.8|652.8|653.5|652|654.3|653|653.3|652|49
1640589000000|2021-12-27 07:10:00|653.3|652.3|653.5|652|653.8|652.5|653.3|652|29
1640589300000|2021-12-27 07:15:00|653.8|652.3|653.5|652.3|653.8|652.5|653.5|652|23
1640589600000|2021-12-27 07:20:00|653.3|652|653.3|651.8|653.3|652.3|652.8|651.5|88
1640589900000|2021-12-27 07:25:00|653|651.5|653.3|652|653.5|652.3|652.8|651.3|17
1640590200000|2021-12-27 07:30:00|653.5|652.3|652.8|651.5|653.5|652.3|652.8|651.5|24
1640590500000|2021-12-27 07:35:00|653|651.8|653.3|651.8|653.3|652|652.8|651.5|25
1640590800000|2021-12-27 07:40:00|653|652|653.8|652.5|653.8|652.5|653|652|5
1640591100000|2021-12-27 07:45:00|653.5|652.3|653.8|652.3|653.8|652.5|653.5|652.3|16
1640591400000|2021-12-27 07:50:00|653.5|652.5|653.8|652.5|653.8|652.5|653.5|652.3|2
1640591700000|2021-12-27 07:55:00|654|652.8|654.5|653.3|655|653.5|654|652.8|141
1640592000000|2021-12-27 08:00:00|654.8|653.5|654.5|653.3|655.3|654|653.8|652.5|38
1640592300000|2021-12-27 08:05:00|654.3|653|654.5|653.3|655.3|654|654.3|653|57
1640592600000|2021-12-27 08:10:00|654.3|653|654.5|653.3|655|653.8|654.3|653|60
1640592900000|2021-12-27 08:15:00|654.8|653.5|654.8|653.3|655.3|653.8|654.5|653|48
1640593200000|2021-12-27 08:20:00|654.5|653.5|654|652.8|654.8|653.5|653.8|652.5|69
1640593500000|2021-12-27 08:25:00|654.3|653|653.3|652|654.5|653.3|653.3|651.8|123
1640593800000|2021-12-27 08:30:00|653.5|652.3|655|653.8|655|653.8|653.3|651.8|104
1640594100000|2021-12-27 08:35:00|655.3|653.5|655.8|654.5|656|654.5|654.8|653.5|21
1640594400000|2021-12-27 08:40:00|656|654.3|655.5|654.3|656|654.5|655.3|654|21
1640594700000|2021-12-27 08:45:00|655.8|654.5|656|654.5|656|654.5|655.3|654|10
1640595000000|2021-12-27 08:50:00|655.8|654.8|656.3|655|656.3|655|655.8|654.5|7
1640595300000|2021-12-27 08:55:00|656|654.8|656|654.8|656.3|655|655.5|654.3|294
1640595600000|2021-12-27 09:00:00|656.3|654.5|655.5|654|656.3|654.8|655.3|654|80
1640595900000|2021-12-27 09:05:00|655.3|654.3|656.5|655.3|656.5|655.3|655.3|654.3|44
1640596200000|2021-12-27 09:10:00|656.8|655.5|656.5|655|657.3|655.8|656.3|655|49
1640596500000|2021-12-27 09:15:00|656.3|655.3|656.5|655.3|657|655.5|656.3|655.3|37
1640596800000|2021-12-27 09:20:00|656.3|655|656|654.5|656.5|655.3|655.8|654.5|46
1640597100000|2021-12-27 09:25:00|655.8|654.8|655.8|654.5|656.3|654.8|655.5|654|11
1640597400000|2021-12-27 09:30:00|656|654.8|655.3|654|656|654.8|655.3|654|20
1640597700000|2021-12-27 09:35:00|655.5|654.3|656.5|655|656.5|655.3|655.5|654|19
1640598000000|2021-12-27 09:40:00|656.3|655.3|657|655.5|657.3|656|656.3|655|109
1640598300000|2021-12-27 09:45:00|656.8|655.8|656.8|655.5|657.3|655.8|656.3|655|360
1640598600000|2021-12-27 09:50:00|657|655.8|656.5|655.3|657|655.8|656|654.8|275
1640598900000|2021-12-27 09:55:00|656.3|655|656.5|655.3|656.5|655.3|656|654.8|63
1640599200000|2021-12-27 10:00:00|656.3|655|655.8|654.5|656.5|655.3|655.8|654.5|36
1640599500000|2021-12-27 10:05:00|656|654.8|654|652.8|656|654.8|654|652.5|20
1640599800000|2021-12-27 10:10:00|654.3|653|654|652.5|654.5|653|653.8|652.5|49
1640600100000|2021-12-27 10:15:00|653.8|652.8|654|652.8|654|652.8|653.8|652.5|38
1640600400000|2021-12-27 10:20:00|653.8|652.5|653.5|652.3|654|652.8|653.5|652.3|30
1640600700000|2021-12-27 10:25:00|653.8|652.5|654.3|652.8|654.3|652.8|653.8|652.5|16
1640601000000|2021-12-27 10:30:00|654|653|654.3|653|654.5|653.3|654|652.5|33
1640601300000|2021-12-27 10:35:00|654.5|653.3|654.3|653|654.5|653.3|654|652.8|101
1640601600000|2021-12-27 10:40:00|654.5|653.3|655.3|654|655.3|654|654.3|653.3|45
1640601900000|2021-12-27 10:45:00|655.5|653.8|655|653.8|655.5|654|654.8|653.5|68
1640602200000|2021-12-27 10:50:00|655.3|654|655.5|654|655.8|654.5|655.3|653.8|67
1640602500000|2021-12-27 10:55:00|655.3|654.3|656.5|655.3|656.5|655.3|655.3|654.3|181
1640602800000|2021-12-27 11:00:00|656.8|655.5|656.5|655.3|657|655.5|656.5|655.3|148
1640603100000|2021-12-27 11:05:00|656.8|655|657|655.8|657|655.8|656.3|655|62
1640603400000|2021-12-27 11:10:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655.3|118
1640603700000|2021-12-27 11:15:00|656.8|655.5|656.8|655.5|657|655.8|656.8|655.5|88
1640604000000|2021-12-27 11:20:00|657|655.3|656.8|655.3|657|655.5|656.5|655.3|56
1640604300000|2021-12-27 11:25:00|656.5|655.5|656.3|654.8|656.8|655.5|656|654.8|32
1640604600000|2021-12-27 11:30:00|656|655|656.5|655|656.8|655.5|656|654.8|13
1640604900000|2021-12-27 11:35:00|656.8|655.3|657.3|656|657.3|656|656.8|655.3|56
1640605200000|2021-12-27 11:40:00|657.5|656.3|657.5|656|657.5|656.3|657|655.8|27
1640605500000|2021-12-27 11:45:00|657.3|656.3|656.3|655|657.5|656.3|655.8|654.5|53
1640605800000|2021-12-27 11:50:00|656|654.8|656.3|654.8|656.3|655|656|654.5|28
1640606100000|2021-12-27 11:55:00|656|655|656|654.8|656|655|655.8|654.5|16
1640606400000|2021-12-27 12:00:00|655.8|654.5|655.8|654.3|656|654.8|655.5|654.3|25
1640606700000|2021-12-27 12:05:00|655.5|654.5|655.3|653.8|655.5|654.5|655|653.5|26
1640607000000|2021-12-27 12:10:00|655|653.5|655.3|654|655.5|654.3|654.5|653.3|19
1640607300000|2021-12-27 12:15:00|655.5|654.3|656|654.8|656|654.8|655.5|654.3|3
1640607600000|2021-12-27 12:20:00|656.3|655|656.8|655.5|657|655.8|656.3|655|34
1640607900000|2021-12-27 12:25:00|657|655.8|656.8|655.5|657.3|656|656.8|655.5|60
1640608200000|2021-12-27 12:30:00|657|655.8|657.3|656|657.5|656|656.8|655.5|72
1640608500000|2021-12-27 12:35:00|657|655.8|657.5|656.3|657.5|656.3|656.8|655.5|50
1640608800000|2021-12-27 12:40:00|657.3|656|657|655.8|657.5|656.3|656.8|655.5|13
1640609100000|2021-12-27 12:45:00|656.8|655.5|656|654.8|656.8|655.5|656|654.8|27
1640609400000|2021-12-27 12:50:00|656.3|655|656.5|655.3|656.8|655.3|656.3|655|88
1640609700000|2021-12-27 12:55:00|656.8|655.5|656.5|655.3|656.8|655.5|656.5|655|32
1640610000000|2021-12-27 13:00:00|656.3|655|658|656.8|658|656.8|655.8|654.5|112
1640610300000|2021-12-27 13:05:00|657.8|656.5|657.8|656.5|658.3|656.8|657.5|656.3|21
1640610600000|2021-12-27 13:10:00|657.5|656.3|657.8|656.5|658|656.8|657.5|656|43
1640610900000|2021-12-27 13:15:00|658|656.8|658.5|657.3|658.8|657.3|657.8|656.8|82
1640611200000|2021-12-27 13:20:00|658.8|657.5|658.5|657.3|658.8|657.5|658.5|657.3|27
1640611500000|2021-12-27 13:25:00|658.8|657.5|659.8|658.5|659.8|658.5|658.5|657.3|156
1640611800000|2021-12-27 13:30:00|660|658.8|658.8|657.5|660|658.8|658.8|657.5|261
1640612100000|2021-12-27 13:35:00|659|657.3|659.5|658.3|660|658.8|658.8|657.3|21
1640612400000|2021-12-27 13:40:00|659.8|658.5|661.5|660|661.5|660.3|659.8|658.5|88
1640612700000|2021-12-27 13:45:00|661.3|660.3|661.5|660.3|662.3|660.8|661|659.8|63
1640613000000|2021-12-27 13:50:00|661.8|660.5|661.8|660.3|662|660.8|661.5|660|40
1640613300000|2021-12-27 13:55:00|662|660.5|662|660.5|662|660.8|661.3|660|62
1640613600000|2021-12-27 14:00:00|662.3|660.8|662.5|661.3|663|661.8|662.3|660.8|55
1640613900000|2021-12-27 14:05:00|662.3|661|661.8|660.5|662.5|661.3|661.3|660|350
1640614200000|2021-12-27 14:10:00|662|660.8|661.3|659.8|662|660.8|661|659.8|233
1640614500000|2021-12-27 14:15:00|661|660|660|658.8|661.5|660|659.8|658.5|253
1640614800000|2021-12-27 14:20:00|660.3|658.5|659.8|658.3|660.3|659|659.5|658.3|358
1640615100000|2021-12-27 14:25:00|659.5|658.5|660.8|659.5|661|659.8|659.5|658.3|151
1640615400000|2021-12-27 14:30:00|660.5|659.3|659.5|658.3|661|659.8|659.3|658|80
1640615700000|2021-12-27 14:35:00|659.8|658|658.8|657.5|659.8|658.3|658.8|657.3|80
1640616000000|2021-12-27 14:40:00|659|657.8|660.5|659|660.5|659.3|659|657.5|60
1640616300000|2021-12-27 14:45:00|660.8|659.3|662.3|661|662.8|661.3|660.5|659.3|44
1640616600000|2021-12-27 14:50:00|662|660.8|660.3|658.8|662|660.8|659.8|658.3|34
1640616900000|2021-12-27 14:55:00|660|659|659.5|658|660.3|659|659.5|658|18
1640617200000|2021-12-27 15:00:00|659.8|658.3|661.3|660|661.5|660|659.5|658|111
1640617500000|2021-12-27 15:05:00|661.5|660.3|662.8|661.3|662.8|661.5|661.5|660|59
1640617800000|2021-12-27 15:10:00|662.5|661.5|662.5|661.3|662.5|661.5|661.3|660|26
1640618100000|2021-12-27 15:15:00|662.3|661|664.5|663.3|664.8|663.3|662|660.8|113
1640618400000|2021-12-27 15:20:00|664.8|663.5|667|665.8|667|665.8|664.5|663.3|233
1640618700000|2021-12-27 15:25:00|667.3|665.5|668.8|667.5|669|667.5|667|665.5|160
1640619000000|2021-12-27 15:30:00|669|667.3|670.8|669.5|671.5|670|669|667.3|276
1640619300000|2021-12-27 15:35:00|671|669.3|672|670.8|672.3|671|669.5|668.3|132
1640619600000|2021-12-27 15:40:00|671.8|670.5|673|671.5|673.5|672|671.5|670.3|360
1640619900000|2021-12-27 15:45:00|672.8|671.8|673.3|671.8|673.5|672.3|672.8|671.5|118
1640620200000|2021-12-27 15:50:00|673.5|672|674|672.8|676.3|675|673.3|671.8|925
1640620500000|2021-12-27 15:55:00|674.3|673|676.5|675.3|676.8|675.5|673.8|672.5|65
1640620800000|2021-12-27 16:00:00|676.8|675.5|676.3|675|677|675.5|675.5|674.3|415
1640621100000|2021-12-27 16:05:00|676.5|675.3|676.3|674.8|677.3|676|675.5|674|70
1640621400000|2021-12-27 16:10:00|676|675|676.5|675|676.8|675.5|675.5|674.3|95
1640621700000|2021-12-27 16:15:00|676.8|675.3|677|675.8|677.5|676.3|676.3|675|259
1640622000000|2021-12-27 16:20:00|677.3|676|677.3|676|677.5|676.3|676.5|675|87
1640622300000|2021-12-27 16:25:00|677|675.8|677.3|676|678.3|676.8|677|675.8|234
1640622600000|2021-12-27 16:30:00|677|675.8|676.3|674.8|677.3|676|675.8|674.5|282
1640622900000|2021-12-27 16:35:00|676|675|676.8|675.3|677|675.5|675.5|674.3|119
1640623200000|2021-12-27 16:40:00|676.5|675.5|677|675.8|677.5|676.3|676.3|675|256
1640623500000|2021-12-27 16:45:00|676.8|675.5|677.8|676.5|678|676.5|676.8|675.5|170
1640623800000|2021-12-27 16:50:00|678|676.8|678.3|677|678.5|677.3|677.8|676.3|109
1640624100000|2021-12-27 16:55:00|678|676.8|677.8|676.5|678.5|677|677.5|676.3|133
1640624400000|2021-12-27 17:00:00|678|676.3|678|676.5|678|676.8|677.3|676|45
1640624700000|2021-12-27 17:05:00|677.8|676.3|678|676.8|678.3|677|677.3|676|65
1640625000000|2021-12-27 17:10:00|677.8|676.5|677.8|676.3|678|676.5|677|675.8|20
1640625300000|2021-12-27 17:15:00|677.5|676.5|677.5|676.3|678|676.5|677.3|676|42
1640625600000|2021-12-27 17:20:00|677.3|676|677.3|675.8|677.5|676.3|677|675.5|18
1640625900000|2021-12-27 17:25:00|677.5|676|676|674.8|677.5|676.3|675.5|674.3|641
1640626200000|2021-12-27 17:30:00|676.3|675|675.3|674|676.3|675|675.3|674|69
1640626500000|2021-12-27 17:35:00|675|673.8|675.3|674|676|674.8|674.8|673.5|17
1640626800000|2021-12-27 17:40:00|675|673.8|674.5|673.3|675.5|674|674.5|673.3|57
1640627100000|2021-12-27 17:45:00|674.8|673.5|674.5|673|675.5|674.3|674.5|673|40
1640627400000|2021-12-27 17:50:00|674.3|673.3|673.8|672.5|674.8|673.3|673.5|672|18
1640627700000|2021-12-27 17:55:00|673.5|672.3|673.5|672.3|673.8|672.5|673.3|672|2
1640628000000|2021-12-27 18:00:00|673.8|672.5|674|672.8|674.8|673.5|673.5|672.3|21
1640628300000|2021-12-27 18:05:00|674.3|673|674.8|673.5|675|673.8|674.3|672.8|11
1640628600000|2021-12-27 18:10:00|674.5|673.3|674|672.8|674.5|673.5|673.5|672.3|9
1640628900000|2021-12-27 18:15:00|674.3|673|673.5|672.3|674.3|673|673.5|672|21
1640629200000|2021-12-27 18:20:00|673.3|672|673.3|672|673.8|672.5|672.8|671.5|48
1640629500000|2021-12-27 18:25:00|673.5|672.3|674|672.8|674.3|673|673.3|672|20
1640629800000|2021-12-27 18:30:00|674.3|672.5|674|672.8|674.3|673|673.5|672.3|21
1640630100000|2021-12-27 18:35:00|674.3|673|674.5|673|674.8|673.5|673.8|672.5|19
1640630400000|2021-12-27 18:40:00|674.8|673.3|674.8|673.3|674.8|673.5|674.5|673|48
1640630700000|2021-12-27 18:45:00|675|673.5|674.3|673|675|673.8|674.3|673|77
1640631000000|2021-12-27 18:50:00|674.5|673.3|673.8|672.5|674.5|673.3|673.8|672.5|61
1640631300000|2021-12-27 18:55:00|674|672.8|673.3|672|674|672.8|673|671.8|128
1640631600000|2021-12-27 19:00:00|673.5|672.3|673.3|671.8|673.5|672.3|672.8|671.5|192
1640631900000|2021-12-27 19:05:00|673|672|673|671.8|673.5|672.3|673|671.8|66
1640632200000|2021-12-27 19:10:00|672.8|671.5|672.8|671.5|673.5|672|672.5|671.3|46
1640632500000|2021-12-27 19:15:00|672.5|671.3|672.8|671.5|673.5|672.3|672.5|671.3|6
1640632800000|2021-12-27 19:20:00|673|671.8|674.5|673.3|674.8|673.5|672.5|671|59
1640633100000|2021-12-27 19:25:00|674.3|673|672.3|671|676|674.8|671.8|670.3|305
1640633400000|2021-12-27 19:30:00|672|670.8|672.5|671|673|671.5|671.8|670.5|13
1640633700000|2021-12-27 19:35:00|672.3|670.8|672|670.5|672.3|671|671.5|670.3|6
1640634000000|2021-12-27 19:40:00|671.8|670.8|672|670.5|672.3|671|671.8|670.3|2
1640634300000|2021-12-27 19:45:00|671.8|670.8|671.8|670.3|672|670.8|671.5|670.3|5
1640634600000|2021-12-27 19:50:00|671.5|670.5|671.5|670.3|672.3|670.8|671.5|670.3|7
1640634900000|2021-12-27 19:55:00|671.8|670.5|672|670.5|672.3|671|671.8|670.3|19
1640635200000|2021-12-27 20:00:00|672.3|670.8|671.8|670.5|672.3|670.8|671.5|670.3|8
1640635500000|2021-12-27 20:05:00|672|670.3|672|670.8|672|670.8|671.8|670.3|3
1640635800000|2021-12-27 20:10:00|671.8|670.5|672.8|671.3|672.8|671.5|671.8|670.5|10
1640636100000|2021-12-27 20:15:00|672.5|671|672.5|671.3|673|671.5|672.3|671|6
1640636400000|2021-12-27 20:20:00|672.8|671.5|672.5|671|672.8|671.5|672.3|670.8|127
1640636700000|2021-12-27 20:25:00||671.3||671||671.3||671|4
1640637000000|2021-12-27 20:30:00|672.8|671.3|672.8|671.5|673|671.5|672.8|671|11
1640637300000|2021-12-27 20:35:00|673|671.3|672.5|671.3|673|671.5|672.5|671.3|12
1640637600000|2021-12-27 20:40:00|672.8|671.5|673|671.5|673.3|671.8|672.8|671.3|9
1640637900000|2021-12-27 20:45:00|673.3|671.8|673|671.5|673.3|671.8|672.8|671.5|3
1640638200000|2021-12-27 20:50:00|672.8|671.8|673.3|672|673.3|672|672.8|671.5|1
1640638500000|2021-12-27 20:55:00|673|671.8|673.5|672|673.8|672.3|673|671.8|4
1640638800000|2021-12-27 21:00:00||672.3||672||672.3||672|1
1640639100000|2021-12-27 21:05:00|673.8|672.3|674|672.5|674|672.5|673.5|672|8
1640639400000|2021-12-27 21:10:00|673.8|672.8|674|672.5|674|672.8|673.8|672.3|0
1640639700000|2021-12-27 21:15:00|673.8|672.3|673.8|672.3|673.8|672.5|673.8|672.3|7
1640640000000|2021-12-27 21:20:00|674|672.5|674|672.8|674.3|672.8|674|672.5|2
1640640300000|2021-12-27 21:25:00|674.3||674.3||674.3||674||9
1640640600000|2021-12-27 21:30:00|674||674.3||674.3||674||0
1640640900000|2021-12-27 21:35:00|674||674||674||674||0
1640641200000|2021-12-27 21:40:00|674.3|673|674.5|673|674.5|673.3|674|672.8|2
1640641500000|2021-12-27 21:45:00|674.3|673.3|675|673.5|675.3|674|674.3|672.8|29
1640641800000|2021-12-27 21:50:00|674.8|673.8|674.5|673|675|673.8|674.5|673|2
1640642100000|2021-12-27 21:55:00|674.8|673.3|674.3|673|674.8|673.3|674.3|672.8|26
1640642400000|2021-12-27 22:00:00|675|672.8|675|672.3|675|672.8|675|672.3|0
1640642700000|2021-12-27 22:05:00||672.5||672.5||672.5||672.5|0
1640643000000|2021-12-27 22:10:00|675.5||675.5||675.5||675.5||0
1640643900000|2021-12-27 22:25:00||672.8||673.8||673.8||672.8|0
1640644200000|2021-12-27 22:30:00|675.3|674|675.5|673.8|675.5|674|675.3|673.8|0
1640644800000|2021-12-27 22:40:00|675.3|674|675.3|673.8|675.3|674|675.3|673.8|0
1640645100000|2021-12-27 22:45:00|675.5|673.5|675.5|673.5|675.5|673.5|675.5|673.5|0
1640645400000|2021-12-27 22:50:00||673.8||673.8||673.8||673.8|0
1640645700000|2021-12-27 22:55:00||673.3||673.3||673.3||673.3|1
1640656800000|2021-12-28 02:00:00|673.5|672|673.5|672|673.5|672|673|671.5|12
1640657100000|2021-12-28 02:05:00|673.8|672.3|673.8|672.3|673.8|672.3|673.5|672|0
1640657400000|2021-12-28 02:10:00|673.5|672|673|671.5|673.8|672.3|673|671.5|9
1640657700000|2021-12-28 02:15:00|672.8|671.3|672.3|670.8|673.3|671.8|672.3|670.8|2
1640658000000|2021-12-28 02:20:00|672|670.5|672.5|671|672.5|671|672|670.5|0
1640658300000|2021-12-28 02:25:00|672.3|670.8|672.5|671|672.5|671.3|672.3|670.8|1
1640658600000|2021-12-28 02:30:00|672.8|671.3|673.3|671.8|673.5|672|672.8|671.3|4
1640658900000|2021-12-28 02:35:00|673.5|672|673|671.8|673.5|672|673|671.5|0
1640659200000|2021-12-28 02:40:00|673.3|671.5|673.8|672.3|673.8|672.5|673|671.5|2
1640659500000|2021-12-28 02:45:00|674|672.5|673.5|672|674|672.5|673.5|672|4
1640659800000|2021-12-28 02:50:00|673.8|672.3|673.8|672.3|674.3|672.8|673.5|672|5
1640660100000|2021-12-28 02:55:00|673.5|672.5|674.3|672.8|674.3|672.8|673.5|672|7
1640660400000|2021-12-28 03:00:00|674|673|674.3|672.8|674.8|673.5|674|672.8|25
1640660700000|2021-12-28 03:05:00|674.5|673|674.8|673.3|674.8|673.3|674|672.5|3
1640661000000|2021-12-28 03:10:00|674.5|673|674.8|673.3|674.8|673.5|674.5|673|0
1640661300000|2021-12-28 03:15:00|674.5|673|673.8|672.3|674.5|673|673.8|672.3|0
1640661600000|2021-12-28 03:20:00|674|672.5|673.5|672|674|672.5|673.5|672|16
1640661900000|2021-12-28 03:25:00|673.8|672.3|674.5|673|674.5|673|673.8|672.3|1
1640662200000|2021-12-28 03:30:00|674.3|672.8|673.5|672.3|674.3|672.8|673.5|672.3|0
1640662500000|2021-12-28 03:35:00|673.8|672|673.5|672|673.8|672|673.5|672|0
1640662800000|2021-12-28 03:40:00|673.8|672.3|673.5|672|673.8|672.3|673.5|672|0
1640663100000|2021-12-28 03:45:00|673.3|671.8|673|671.5|673.3|671.8|673|671.5|4
1640663400000|2021-12-28 03:50:00|672.8|671.3|673.3|671.8|673.3|671.8|672.8|671.3|0
1640663700000|2021-12-28 03:55:00|673|671.5|672.8|671.5|673.3|671.8|672.8|671.5|0
1640664000000|2021-12-28 04:00:00|672.5|671.3|672.3|670.8|672.5|671.3|672|670.8|108
1640664300000|2021-12-28 04:05:00|672.5|671|672.3|671|672.5|671|672.3|670.8|0
1640664600000|2021-12-28 04:10:00|672|670.8|672.3|671|672.3|671|672|670.8|0
1640664900000|2021-12-28 04:15:00|672.5|671.3|672.5|671|672.5|671.3|672.5|671|0
1640665200000|2021-12-28 04:20:00|672.3|670.8|672|670.5|672.3|670.8|672|670.5|1
1640665500000|2021-12-28 04:25:00|672.3|670.8|672.3|671|672.3|671|672.3|670.5|3
1640665800000|2021-12-28 04:30:00|672.5|670.8|672.5|671.3|672.8|671.3|672.5|670.8|2
1640666100000|2021-12-28 04:35:00|672.3|671|672.5|671|672.5|671.3|672.3|671|1
1640666400000|2021-12-28 04:40:00|672.3|670.8|672.5|671|672.5|671|672.3|670.8|1
1640666700000|2021-12-28 04:45:00|672.3|670.8|672.3|670.8|672.5|671.3|672.3|670.8|6
1640667300000|2021-12-28 04:55:00|672.5|671|672.5|671|672.5|671|672.3|671|1
1640667600000|2021-12-28 05:00:00|672.3|670.8|672.3|670.8|672.3|670.8|672.3|670.8|0
1640667900000|2021-12-28 05:05:00|672.5|671|672.3|670.8|672.5|671|672.3|670.8|0
1640668200000|2021-12-28 05:10:00|672.5|671|672.5|671|672.5|671|672.5|671|0
1640668500000|2021-12-28 05:15:00|672.3|670.8|672.3|670.8|672.3|670.8|672.3|670.8|0
1640668800000|2021-12-28 05:20:00|672.5|671|672.5|671|672.5|671|672.5|671|1
1640669100000|2021-12-28 05:25:00|672.3|670.8|672.5|671|672.5|671.3|672.3|670.8|0
1640669400000|2021-12-28 05:30:00|672.8|671.3|673.8|672.3|673.8|672.5|672.5|671.3|20
1640669700000|2021-12-28 05:35:00||672.5||672.5||672.5||672.3|87
1640670000000|2021-12-28 05:40:00|673.5|672.3|674|672.5|674|672.5|673.5|672.3|5
1640670300000|2021-12-28 05:45:00|673.8|672.8|674|672.5|674|672.8|673.8|672.3|3
1640670600000|2021-12-28 05:50:00|673.8|672.8|673.8|672.3|674|672.8|672.8|671.5|97
1640670900000|2021-12-28 05:55:00|673.5|672|673.3|671.8|673.8|672|673|671.8|0
1640671200000|2021-12-28 06:00:00|673|671.5|672.8|671.3|673.3|671.8|672.5|671|2
1640671500000|2021-12-28 06:05:00|672.5|671|672.8|671.3|672.8|671.5|672.3|671|54
1640671800000|2021-12-28 06:10:00|672.5|671|672.3|670.8|672.8|671.3|672|670.8|10
1640672100000|2021-12-28 06:15:00|672|671|672.5|671|672.8|671.3|672|670.8|3
1640672400000|2021-12-28 06:20:00|672.3|671.3|672.5|671|672.5|671.3|672.3|671|0
1640672700000|2021-12-28 06:25:00|672.8|671.3|673.5|672|673.5|672.3|672.8|671|5
1640673000000|2021-12-28 06:30:00|673.3|671.8|673.8|672.3|673.8|672.3|673.3|671.8|26
1640673300000|2021-12-28 06:35:00|673.5|672.5|673.8|672.5|674.3|673|673.5|672.3|10
1640673600000|2021-12-28 06:40:00|673.5|672.3|674|672.8|674.3|673|673.5|672|31
1640673900000|2021-12-28 06:45:00|673.8|672.5|673.8|672.5|674|672.5|673.5|672|13
1640674200000|2021-12-28 06:50:00|674|672.8|673.8|672.3|674.3|672.8|673.5|672|8
1640674500000|2021-12-28 06:55:00|673.5|672|675.8|674.3|675.8|674.3|673.5|672|39
1640674800000|2021-12-28 07:00:00|675.5|674|674|672.5|675.5|674|673.8|672.5|1
1640675100000|2021-12-28 07:05:00|673.8|672.3|673.3|671.8|674|672.5|673|671.8|1
1640675400000|2021-12-28 07:10:00|673|671.5|672.3|670.8|673|671.5|672.3|670.8|52
1640675700000|2021-12-28 07:15:00|672|670.5|672.3|671|672.3|671|671|669.8|88
1640676000000|2021-12-28 07:20:00|672|670.8|672|670.5|672.3|671|671.8|670.5|54
1640676300000|2021-12-28 07:25:00|671.8|670.3|672|670.8|672.5|671|671.5|670.3|63
1640676600000|2021-12-28 07:30:00|672.3|671|672.3|671|672.5|671.3|672|670.8|106
1640676900000|2021-12-28 07:35:00|672.5|670.8|672.5|671|672.5|671.3|672.3|670.8|22
1640677200000|2021-12-28 07:40:00|672.8|671.3|672|670.8|672.8|671.5|672|670.5|10
1640677500000|2021-12-28 07:45:00|672.3|670.5|671|669.8|672.3|671|670.5|669.3|92
1640677800000|2021-12-28 07:50:00|671.3|669.5|671.3|670|671.5|670|671|669.5|14
1640678100000|2021-12-28 07:55:00|671|669.8|671.3|669.8|671.5|670|671|669.5|73
1640678400000|2021-12-28 08:00:00|671|670|671.3|670|671.8|670.5|671|669.8|8
1640678700000|2021-12-28 08:05:00|671|669.8|672.8|671.5|673|671.5|671|669.5|303
1640679000000|2021-12-28 08:10:00|673|671.3|672|670.5|673|671.8|671.8|670.5|121
1640679300000|2021-12-28 08:15:00|672.3|670.8|673.3|671.8|673.3|671.8|672.3|670.5|152
1640679600000|2021-12-28 08:20:00|673|672|675|673.8|675|673.8|673|671.8|312
1640679900000|2021-12-28 08:25:00|674.8|673.5|676.8|675.5|677|675.8|674.5|673.3|555
1640680200000|2021-12-28 08:30:00|677|675.8|675.3|673.8|677|675.8|675|673.8|496
1640680500000|2021-12-28 08:35:00|675|673.5|673.8|672.3|675|673.8|673.3|671.8|254
1640680800000|2021-12-28 08:40:00|673.5|672.5|673.5|672.3|673.8|672.5|673.3|672|80
1640681100000|2021-12-28 08:45:00|673.8|672.5|673.5|672|674|672.8|673|671.8|59
1640681400000|2021-12-28 08:50:00|673.3|672.3|674|672.5|674|672.8|673.3|672|26
1640681700000|2021-12-28 08:55:00|674.3|672.8|675.8|674.5|676.3|675|674|672.8|12
1640682000000|2021-12-28 09:00:00|675.5|674.3|676|674.8|676.5|675.3|675.5|674.3|84
1640682300000|2021-12-28 09:05:00|675.8|674.5|676|674.8|676.8|675.5|675.8|674.5|69
1640682600000|2021-12-28 09:10:00|675.8|674.5|676.8|675.3|676.8|675.5|675.5|674.3|54
1640682900000|2021-12-28 09:15:00|676.5|675.5|677|675.8|677|675.8|675.8|674.5|68
1640683200000|2021-12-28 09:20:00|677.3|675.5|677.5|676.3|677.8|676.3|677|675.5|23
1640683500000|2021-12-28 09:25:00|677.3|676|677.5|676.3|677.8|676.5|677|675.5|55
1640683800000|2021-12-28 09:30:00|677.8|676.5|679.3|677.8|679.3|677.8|677.8|676.5|217
1640684100000|2021-12-28 09:35:00|679|677.5|679.5|678.3|680.3|679|678.8|677.5|97
1640684400000|2021-12-28 09:40:00|679.3|678|678.3|677|679.5|678.3|678.3|676.8|25
1640684700000|2021-12-28 09:45:00|678.5|677.3|677.8|676.5|678.5|677.3|677.8|676.3|28
1640685000000|2021-12-28 09:50:00|677.5|676.3|678.3|677|678.5|677.3|677.5|676|140
1640685300000|2021-12-28 09:55:00|678|676.8|678|676.5|678|676.8|678|676.5|27
1640685600000|2021-12-28 10:00:00|678.3|677|678|676.8|678.3|677|677.8|676.3|48
1640685900000|2021-12-28 10:05:00|678.3|677|678.3|677|678.8|677.5|678|676.8|39
1640686200000|2021-12-28 10:10:00|678.5|676.8|679.5|678.3|679.8|678.3|678.5|676.8|36
1640686500000|2021-12-28 10:15:00|679.3|678|680|678.8|680.3|679|679.3|677.8|60
1640686800000|2021-12-28 10:20:00|679.8|678.5|680.8|679.5|680.8|679.5|679.8|678.3|73
1640687100000|2021-12-28 10:25:00|680.5|679.3|680.5|679.3|680.8|679.5|680.3|679|295
1640687400000|2021-12-28 10:30:00|680.3|679|681.8|680.3|682|680.8|680|678.8|98
1640687700000|2021-12-28 10:35:00|682|680.5|682.5|681.3|682.8|681.5|681.8|680.3|214
1640688000000|2021-12-28 10:40:00|682.3|681|683|681.8|683|681.8|682.3|681|111
1640688300000|2021-12-28 10:45:00|683.3|681.5|684.3|682.8|684.5|683.3|683.3|681.5|452
1640688600000|2021-12-28 10:50:00|684|683|685.3|683.8|685.8|684.5|683.8|682.5|326
1640688900000|2021-12-28 10:55:00|685|683.5|685.8|684.3|685.8|684.5|684.8|683.5|77
1640689200000|2021-12-28 11:00:00|686|684.5|687|685.8|687|685.8|685.8|684.5|293
1640689500000|2021-12-28 11:05:00|686.8|685.5|685.3|683.8|686.8|685.5|685|683.8|430
1640689800000|2021-12-28 11:10:00|685|684|684.5|683.3|685.3|684|684|682.8|221
1640690100000|2021-12-28 11:15:00|684.8|683.5|685.8|684.3|685.8|684.5|684.5|683.3|63
1640690400000|2021-12-28 11:20:00|685.5|684.5|685.5|684.3|686.3|685|685.5|684.3|50
1640690700000|2021-12-28 11:25:00|685.8|684|686.5|685.3|686.8|685.5|685.5|684|183
1640691000000|2021-12-28 11:30:00|686.8|685|687|685.5|687.5|686.3|686.8|685|67
1640691300000|2021-12-28 11:35:00|686.8|685.8|686.8|685.5|687.3|686|686.8|685.3|28
1640691600000|2021-12-28 11:40:00|687|685.8|687.3|686|687.5|686.3|687|685.5|41
1640691900000|2021-12-28 11:45:00|687.5|685.8|687|685.8|687.5|686|686.8|685.5|84
1640692200000|2021-12-28 11:50:00|686.8|685.5|686|684.5|686.8|685.8|685.8|684.3|79
1640692500000|2021-12-28 11:55:00|685.8|684.3|685.8|684.5|686|684.5|685.3|684|58
1640692800000|2021-12-28 12:00:00|685.5|684.3|686.5|685.3|687|685.8|685.3|684|114
1640693100000|2021-12-28 12:05:00|686.8|685|686.8|685.5|687|685.8|686.8|685|30
1640693400000|2021-12-28 12:10:00|687|685.3|686.8|685.5|687|685.5|686.5|685|14
1640693700000|2021-12-28 12:15:00|686.5|685.3|686.3|684.8|687|685.8|686.3|684.8|22
1640694000000|2021-12-28 12:20:00|686|685|685.5|684.3|686.8|685.3|685|683.8|132
1640694300000|2021-12-28 12:25:00|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684|33
1640694600000|2021-12-28 12:30:00|685.8|684.5|685|683.8|685.8|684.5|684.8|683.5|85
1640694900000|2021-12-28 12:35:00|685.3|684|685.3|684|685.5|684.3|685|683.8|48
1640695200000|2021-12-28 12:40:00|685.5|684.3|685|683.8|685.5|684.3|685|683.5|104
1640695500000|2021-12-28 12:45:00|684.8|683.5|685|683.8|685|683.8|684.8|683.5|46
1640695800000|2021-12-28 12:50:00|684.8|683.5|685.5|684.3|685.5|684.3|684.5|683.3|34
1640696100000|2021-12-28 12:55:00|685.3|684|685|683.8|685.5|684|685|683.5|16
1640696400000|2021-12-28 13:00:00|685.3|684|684.5|683|685.8|684.5|684.5|683|386
1640696700000|2021-12-28 13:05:00|684.8|683.3|684.5|683|685|683.8|684|682.5|35
1640697000000|2021-12-28 13:10:00|684.8|683.3|684.3|683|686|684.8|684.3|682.8|74
1640697300000|2021-12-28 13:15:00|684.5|683.3|684|682.5|684.8|683.3|683.3|682|221
1640697600000|2021-12-28 13:20:00|684.3|682.8|684|682.5|684.3|683|683.5|682|67
1640697900000|2021-12-28 13:25:00|683.8|682.8|683.5|682.3|684.3|683|683.5|682|11
1640698200000|2021-12-28 13:30:00|683.8|682.5|683.5|682|684|682.8|683.3|682|28
1640698500000|2021-12-28 13:35:00|683.3|681.8|683.3|681.8|683.5|682.3|682.8|681.5|60
1640698800000|2021-12-28 13:40:00|683|682|683.5|682|684.3|682.8|683|681.8|39
1640699100000|2021-12-28 13:45:00|683.3|682.3|681.5|680.3|683.3|682.3|681.5|680|12
1640699400000|2021-12-28 13:50:00|681.8|680|681.3|680|682.3|681|681.3|680|40
1640699700000|2021-12-28 13:55:00|681.5|680.3|681|679.8|682|680.8|680.5|679|124
1640700000000|2021-12-28 14:00:00|680.8|679.5|682.3|681|682.3|681|680|678.5|177
1640700300000|2021-12-28 14:05:00|682|680.8|680.8|679.3|682.8|681.5|680.5|679|122
1640700600000|2021-12-28 14:10:00|680.5|679|681|679.8|681.8|680.3|680.3|679|62
1640700900000|2021-12-28 14:15:00|680.8|679.5|680|678.5|680.8|679.8|679.3|678|123
1640701200000|2021-12-28 14:20:00|679.8|678.8|679|677.8|680.3|679|678.8|677.5|60
1640701500000|2021-12-28 14:25:00|679.3|677.5|679|677.5|679.3|677.8|678.3|677|312
1640701800000|2021-12-28 14:30:00|678.8|677.8|678.3|677|679.3|677.8|676.8|675.5|156
1640702100000|2021-12-28 14:35:00|678.5|677.3|677.8|676.5|678.8|677.5|677|675.5|47
1640702400000|2021-12-28 14:40:00|678|676.8|678|676.5|679.3|678|677.8|676.5|67
1640702700000|2021-12-28 14:45:00|677.8|676.3|677|675.5|678.3|676.8|676.5|675.3|94
1640703000000|2021-12-28 14:50:00|676.8|675.8|680.3|678.8|680.3|679|676.8|675.5|304
1640703300000|2021-12-28 14:55:00|680|679|680|678.8|681.5|680.3|680|678.5|199
1640703600000|2021-12-28 15:00:00|679.8|678.5|682.5|681|682.5|681.3|679.8|678.5|200
1640703900000|2021-12-28 15:05:00|682.3|681.3|681|679.8|682.8|681.5|680.5|679.3|96
1640704200000|2021-12-28 15:10:00|680.8|679.5|681.5|680|682.3|680.8|680.8|679.5|102
1640704500000|2021-12-28 15:15:00|681.3|679.8|681|679.8|682|680.8|680.8|679.5|71
1640704800000|2021-12-28 15:20:00|680.8|679.5|681.8|680.5|682.3|681|680.8|679.5|83
1640705100000|2021-12-28 15:25:00|681.5|680.3|681.8|680.5|682.8|681.3|681.5|680|140
1640705400000|2021-12-28 15:30:00|682|680.3|683|681.8|683.8|682.5|681.5|680.3|88
1640705700000|2021-12-28 15:35:00|682.8|681.5|681.3|680|683|681.8|681|679.5|61
1640706000000|2021-12-28 15:40:00|681|679.8|680|678.8|681|679.8|679.5|678|92
1640706300000|2021-12-28 15:45:00|680.3|678.5|679.3|678|680.3|678.8|679.3|678|88
1640706600000|2021-12-28 15:50:00|679.5|678.3|680|678.8|680.5|679.3|679.3|678|38
1640706900000|2021-12-28 15:55:00|679.8|678.5|680|678.8|681|679.5|679.5|678.3|143
1640707200000|2021-12-28 16:00:00|679.8|678.5|679.3|678|679.8|678.8|678.8|677.5|87
1640707500000|2021-12-28 16:05:00|679|677.8|679.5|678|679.8|678.5|677.5|676.3|75
1640707800000|2021-12-28 16:10:00|679.3|677.8|678.5|677.3|680|678.5|678.5|677.3|102
1640708100000|2021-12-28 16:15:00|678.8|677|677.8|676.5|678.8|677|677|675.8|107
1640708400000|2021-12-28 16:20:00|677.5|676.3|679|677.8|679|677.8|677.5|676.3|455
1640708700000|2021-12-28 16:25:00|679.3|677.5|679|677.8|679.3|678|678.3|677|426
1640709000000|2021-12-28 16:30:00|679.3|678|679.5|678.3|679.5|678.3|678.3|677|74
1640709300000|2021-12-28 16:35:00|679.3|678|679.5|678.3|680.3|678.8|679|677.8|100
1640709600000|2021-12-28 16:40:00|679.3|678|677.8|676.5|679.5|678.3|677.3|676|41
1640709900000|2021-12-28 16:45:00|678|676.3|678.5|677|678.8|677.5|677.5|676|102
1640710200000|2021-12-28 16:50:00|678.3|677.3|679.8|678.5|679.8|678.5|678|676.8|26
1640710500000|2021-12-28 16:55:00|680|678.3|679.5|678.3|680|678.5|679.5|678|68
1640710800000|2021-12-28 17:00:00|679.8|678.5|680|678.8|680.3|679|679.5|678.3|48
1640711100000|2021-12-28 17:05:00|679.8|678.5|678.8|677.5|680|678.8|678.5|677.3|21
1640711400000|2021-12-28 17:10:00|679|677.3|679.3|678|679.5|678.3|678.5|677.3|68
1640711700000|2021-12-28 17:15:00|679.5|677.8|679.8|678.5|680|678.8|679.5|677.8|38
1640712000000|2021-12-28 17:20:00|680|678.3|679.8|678.5|680|678.8|679.3|678|37
1640712300000|2021-12-28 17:25:00|679.5|678.3|679|677.8|679.8|678.3|679|677.5|104
1640712600000|2021-12-28 17:30:00|678.8|677.5|677.5|676.3|679|677.8|677.5|676.3|245
1640712900000|2021-12-28 17:35:00|677.8|676.5|678.5|677.3|679|677.8|677.8|676.3|212
1640713200000|2021-12-28 17:40:00|678.3|677|678.3|677|678.5|677.3|678|676.8|85
1640713500000|2021-12-28 17:45:00|678|676.8|678.3|677|678.5|677.3|677.3|676|27
1640713800000|2021-12-28 17:50:00|678.5|676.8|679|677.8|679|677.8|678.3|676.8|42
1640714100000|2021-12-28 17:55:00|678.8|677.5|678.3|676.8|679.3|678|678.3|676.8|65
1640714400000|2021-12-28 18:00:00|678|677|677.8|676.3|678.3|677|677.5|676.3|31
1640714700000|2021-12-28 18:05:00|677.5|676|677.5|676.3|677.8|676.3|677|675.8|9
1640715000000|2021-12-28 18:10:00|677.3|676|677.8|676.5|678|676.8|677.3|676|5
1640715300000|2021-12-28 18:15:00|677.5|676.3|677.8|676.5|678|676.8|677.3|676|5
1640715600000|2021-12-28 18:20:00|678|676.3|678|676.5|678|676.8|677.5|676.3|24
1640715900000|2021-12-28 18:25:00|678.3|676.8|678|676.8|678.5|677|677.8|676.5|59
1640716200000|2021-12-28 18:30:00|677.8|676.5|678.5|677.3|678.5|677.3|677.8|676.3|373
1640716500000|2021-12-28 18:35:00|678.3|677|678.3|677|678.8|677.3|678.3|676.8|15
1640716800000|2021-12-28 18:40:00|678|676.8|678.3|676.8|678.5|677|677.8|676.5|12
1640717100000|2021-12-28 18:45:00|678|676.5|677.8|676.3|678.3|676.8|677.8|676.3|19
1640717400000|2021-12-28 18:50:00|677.5|676.5|677.8|676.5|678.3|676.8|677.5|676.3|9
1640717700000|2021-12-28 18:55:00|678|676.8|678.3|677|678.3|677|677.8|676.5|2
1640718000000|2021-12-28 19:00:00|678.5|677.3|678.5|677.3|678.8|677.3|677.8|676.5|11
1640718300000|2021-12-28 19:05:00|678.8|677.5|679|677.8|679.8|678.3|678.5|677.3|12
1640718600000|2021-12-28 19:10:00|679.3|677.5|679.5|678.3|679.8|678.5|679|677.5|62
1640718900000|2021-12-28 19:15:00|679.8|678.5|680.3|679|680.5|679.3|679.5|678.5|32
1640719200000|2021-12-28 19:20:00|680.5|678.8|681|679.5|681|679.5|680|678.8|107
1640719500000|2021-12-28 19:25:00|680.8|679.8|679|677.8|681|679.8|678|676.8|227
1640719800000|2021-12-28 19:30:00|679.3|677.5|679.8|678.3|679.8|678.5|678.8|677.5|37
1640720100000|2021-12-28 19:35:00|679.5|678|678.8|677.5|679.5|678.3|678.5|677|14
1640720400000|2021-12-28 19:40:00|679|677.3|678.8|677.5|679|677.8|678.5|677.3|20
1640720700000|2021-12-28 19:45:00|678.5|677.3|678.5|677|678.8|677.5|678.3|677|0
1640721000000|2021-12-28 19:50:00|678.3|677.3|678.8|677.3|678.8|677.5|678.3|677.3|14
1640721300000|2021-12-28 19:55:00|679|677.5|678.8|677.3|679|677.5|678.8|677.3|3
1640721600000|2021-12-28 20:00:00|679|677.5|679.3|677.8|679.3|678|679|677.3|0
1640721900000|2021-12-28 20:05:00|679|678|679.5|678.3|679.5|678.3|679|677.8|57
1640722200000|2021-12-28 20:10:00|679.8|678|679.3|678|679.8|678.3|679.3|678|23
1640722500000|2021-12-28 20:15:00|679.5|678.3|679.5|678.3|679.5|678.3|679.5|678|0
1640722800000|2021-12-28 20:20:00||678||678.3||678.3||678|0
1640723100000|2021-12-28 20:25:00|679.3|678|679.5|678.3|679.5|678.3|679.3|678|3
1640723400000|2021-12-28 20:30:00|679.8|678.5|679.8|678.5|680|678.8|679.5|678.3|51
1640723700000|2021-12-28 20:35:00|680|678.3|680|678.5|680|678.8|679.8|678.3|9
1640724000000|2021-12-28 20:40:00|679.8|678.8|680.3|678.8|680.3|679|679.8|678.5|5
1640724300000|2021-12-28 20:45:00|680.5|679|680.3|679|680.5|679|680.3|678.8|1
1640724600000|2021-12-28 20:50:00|680|678.8|679.5|678.3|680|678.8|679.5|678|8
1640724900000|2021-12-28 20:55:00|679.3|678|679.5|678.3|679.5|678.3|679|677.8|10
1640725200000|2021-12-28 21:00:00|679.8|678|679.8|678.5|679.8|678.5|679.5|678|34
1640725500000|2021-12-28 21:05:00|680|678.3|680.3|679|680.3|679|680|678.3|6
1640725800000|2021-12-28 21:10:00|680|678.8|680|678.8|680.3|679|680|678.5|0
1640726100000|2021-12-28 21:15:00|679.8|678.5|679.8|678.5|680|678.8|679.8|678.5|13
1640726400000|2021-12-28 21:20:00|680|678.8|680|678.8|680|678.8|679.8|678.8|2
1640726700000|2021-12-28 21:25:00|680.3|679|680.3|679|680.3|679|680.3|678.8|4
1640727000000|2021-12-28 21:30:00|680.5|678.8|680.8|679.3|680.8|679.3|680|678.5|23
1640727300000|2021-12-28 21:35:00|680.5||680.8||680.8||680.5||0
1640727600000|2021-12-28 21:40:00|680.5||680.5||680.5||680.5||0
1640727900000|2021-12-28 21:45:00|680.3|679|680.8|679.3|680.8|679.3|680.3|678.8|10
1640728200000|2021-12-28 21:50:00|680.5|679|680.3|678.8|680.8|679|680.3|678.8|18
1640728500000|2021-12-28 21:55:00|680|678.5|680.3|678.3|680.5|678.5|679.8|678|38
1640728800000|2021-12-28 22:00:00|681|679.8|681.3|677.5|681.3|679.8|681|677.3|7
1640729100000|2021-12-28 22:05:00|681||681.3||681.3||681||0
1640729400000|2021-12-28 22:10:00||677.8||677.8||677.8||677.8|0
1640729700000|2021-12-28 22:15:00||678||678||678||678|0
1640730300000|2021-12-28 22:25:00||678.5||678.5||678.5||678.5|0
1640730900000|2021-12-28 22:35:00|681.8||681.8||681.8||681.8||0
1640732100000|2021-12-28 22:55:00|||||||||1
1640743200000|2021-12-29 02:00:00|680.5|679|680|678.5|680.5|679|679.8|678.3|1
1640743500000|2021-12-29 02:05:00|679.8|678.3|679.8|678.3|680|678.8|679.8|678.3|1
1640743800000|2021-12-29 02:10:00|680|678.5|679.5|678|680|678.5|679.5|678|0
1640744100000|2021-12-29 02:15:00|679.8|678.3|679.8|678.3|680.5|679|679.5|678|27
1640744400000|2021-12-29 02:20:00|680|678.5|679.8|678.3|680|678.5|679.5|678.3|0
1640744700000|2021-12-29 02:25:00|680|678.5|679.5|678|680|678.5|679.5|678|0
1640745000000|2021-12-29 02:30:00|679.3|677.8|679.3|677.8|679.5|678|679|677.8|2
1640745300000|2021-12-29 02:35:00|679|678|679|677.5|679.3|678|678.3|676.8|3
1640745600000|2021-12-29 02:40:00|679.3|677.8|680|678.5|680|678.5|679|677.5|0
1640745900000|2021-12-29 02:45:00|679.8|678.3|679.5|678|679.8|678.3|679.3|677.8|0
1640746200000|2021-12-29 02:50:00|679.3|678.3|679.5|678|679.8|678.3|679.3|677.8|0
1640746500000|2021-12-29 02:55:00|679.3|677.8|679.5|678|679.8|678.3|679.3|677.8|0
1640746800000|2021-12-29 03:00:00|679.3|677.8|679|677.5|679.5|678.3|678.8|677.3|0
1640747100000|2021-12-29 03:05:00|679.3|677.8|679.3|677.8|679.3|677.8|678.8|677.3|0
1640747400000|2021-12-29 03:10:00|679|677.5|679.3|677.8|679.3|677.8|679|677.5|0
1640747700000|2021-12-29 03:15:00|679|677.5|678.8|677.3|679|677.5|678.8|677.3|0
1640748000000|2021-12-29 03:20:00|679|677.5|679.3|677.8|679.3|677.8|678.8|677.3|0
1640748300000|2021-12-29 03:25:00|679|677.5|678|676.5|679|677.5|677.8|676.3|8
1640748600000|2021-12-29 03:30:00|678.3|676.8|679.3|677.8|679.3|677.8|678.3|676.8|0
1640748900000|2021-12-29 03:35:00|679|677.5|679|677.5|679|677.8|679|677.5|0
1640749200000|2021-12-29 03:40:00|679.3|677.8|679.3|677.8|679.3|678|679.3|677.8|0
1640749500000|2021-12-29 03:45:00|679.5|678|679.5|678|679.5|678|679.3|677.8|0
1640749800000|2021-12-29 03:50:00|679.8|678.3|679.8|678.3|680|678.5|679.8|678.3|0
1640750400000|2021-12-29 04:00:00|679.5|678|679.8|678.3|679.8|678.3|679.5|678|0
1640750700000|2021-12-29 04:05:00|680|678.5|680.3|678.8|680.3|678.8|680|678.3|0
1640751000000|2021-12-29 04:10:00|680|678.5|680|678.5|680.3|678.8|680|678.5|0
1640751300000|2021-12-29 04:15:00|680.3|678.8|680.3|678.8|680.3|679|680.3|678.5|0
1640751600000|2021-12-29 04:20:00|680.5|679|680.5|679|680.5|679|680.5|679|0
1640751900000|2021-12-29 04:25:00|680.8|679.3|680.3|678.8|680.8|679.3|680.3|678.8|0
1640752200000|2021-12-29 04:30:00|680.5|679|680.5|679.3|680.5|679.3|680.3|678.8|146
1640752500000|2021-12-29 04:35:00|680.8|679.5|680.5|679.3|680.8|679.5|680.5|679|0
1640752800000|2021-12-29 04:40:00|680.8|679|680.5|679|680.8|679.5|680.5|679|5
1640753100000|2021-12-29 04:45:00|680.3|679.3|680.3|679|680.3|679.3|680.3|678.8|0
1640753700000|2021-12-29 04:55:00|680|678.8|680.3|678.8|680.3|679|680|678.8|0
1640754000000|2021-12-29 05:00:00|680|678.5|680.5|679|680.5|679|680|678.5|1
1640754300000|2021-12-29 05:05:00|680.8|679.3|681|679.5|681|679.8|680.8|679|2
1640754600000|2021-12-29 05:10:00|680.8|679.3|680.8|679.3|680.8|679.5|680.8|679.3|0
1640754900000|2021-12-29 05:15:00|681|679.5|680.8|679.3|681|679.5|680.8|679.3|0
1640755200000|2021-12-29 05:20:00|681|679.5|680.5|679.3|681|679.5|680.5|679.3|0
1640755500000|2021-12-29 05:25:00|680.8|679|680.3|678.8|680.8|679|680.3|678.8|6
1640755800000|2021-12-29 05:30:00|680|678.5|680.8|679.3|680.8|679.3|679.8|678.3|32
1640756100000|2021-12-29 05:35:00|681|679.5|681.5|680.3|681.5|680.3|681|679.5|0
1640756400000|2021-12-29 05:40:00|681.3|680|681|679.5|681.8|680.3|680.5|679|34
1640756700000|2021-12-29 05:45:00|680.8|679.8|681|679.5|681|679.8|680.8|679.5|0
1640757000000|2021-12-29 05:50:00|681.3|679.8|680.5|679|681.5|680|680.3|679|32
1640757300000|2021-12-29 05:55:00|680.3|679.5|680.8|679.3|681.3|679.8|680.3|679.3|5
1640757600000|2021-12-29 06:00:00|681|679.5|681.8|680.3|682|680.5|681|679.3|25
1640757900000|2021-12-29 06:05:00|681.5|680.5|681.8|680.3|682|680.5|681.3|679.8|41
1640758200000|2021-12-29 06:10:00|681.5|680|681.3|679.8|681.8|680.3|681|679.8|0
1640758500000|2021-12-29 06:15:00|681.5|680|681.5|680|681.5|680|681.3|679.8|0
1640758800000|2021-12-29 06:20:00|681.3|679.8|681.8|680.5|681.8|680.5|681.3|679.8|0
1640759100000|2021-12-29 06:25:00|682|680.8|682|680.5|682.3|681|681.8|680.5|14
1640759400000|2021-12-29 06:30:00|682.3|680.8|682.3|680.8|682.3|680.8|681.8|680.3|0
1640759700000|2021-12-29 06:35:00|682|681|682.5|681|682.5|681.3|682|680.5|0
1640760000000|2021-12-29 06:40:00|682.8|681.3|682.3|680.8|682.8|681.3|682|680.8|0
1640760300000|2021-12-29 06:45:00|682.5|681|682.8|681.3|682.8|681.3|682.3|680.8|0
1640760600000|2021-12-29 06:50:00|683|681|682.3|681|683|681.5|682.3|681|2
1640760900000|2021-12-29 06:55:00|682|680.8|682.5|681|682.5|681.3|682|680.5|6
1640761200000|2021-12-29 07:00:00|682|681.3|682.3|680.8|682.3|681.3|681.8|680.5|45
1640761500000|2021-12-29 07:05:00|682|680.5|681.8|680.3|682|680.8|681.5|680.3|6
1640761800000|2021-12-29 07:10:00|681.5|680.5|681.8|680.3|681.8|680.5|681.5|680|0
1640762100000|2021-12-29 07:15:00|681.5|680.5|681.8|680.3|682|680.5|681.5|680.3|2
1640762400000|2021-12-29 07:20:00|682|680.5|681.8|680.5|682.8|681.5|681.8|680.3|38
1640762700000|2021-12-29 07:25:00|682|680.8|682.3|680.8|682.3|681|681.8|680.5|21
1640763000000|2021-12-29 07:30:00|682|681|681.8|680.5|682.3|681|681.8|680.3|31
1640763300000|2021-12-29 07:35:00|682|680.8|682.3|680.8|682.3|680.8|681.8|680.5|2
1640763600000|2021-12-29 07:40:00|682|681|681.8|680.3|682.3|681|681.8|680.3|226
1640763900000|2021-12-29 07:45:00|682|680.5|681.3|680|682|680.8|681.3|680|2
1640764200000|2021-12-29 07:50:00|681.5|679.8|681.5|680.3|681.8|680.3|681|679.8|258
1640764500000|2021-12-29 07:55:00|681.8|680.5|682.3|680.8|682.3|681|681.5|680.3|134
1640764800000|2021-12-29 08:00:00|682|681|682.3|681|683|681.8|681.8|680.5|275
1640765100000|2021-12-29 08:05:00|682.5|681.3|682.8|681.3|683.5|682|682.5|681.3|264
1640765400000|2021-12-29 08:10:00|683|681.5|682.8|681.5|683.3|681.8|682.8|681.5|98
1640765700000|2021-12-29 08:15:00|683|681.8|683|681.8|683.5|682.3|683|681.8|41
1640766000000|2021-12-29 08:20:00|683.3|682|682.3|681|683.3|682|682.3|681|247
1640766300000|2021-12-29 08:25:00|682|680.8|681|679.8|682.3|681|681|679.5|216
1640766600000|2021-12-29 08:30:00|681.3|680|680.8|679.5|681.3|680|680.5|679|203
1640766900000|2021-12-29 08:35:00|680.5|679.3|680.8|679.5|681|679.8|680.5|679|340
1640767200000|2021-12-29 08:40:00|681|679.3|680.5|679.3|681|679.5|680|678.8|100
1640767500000|2021-12-29 08:45:00|680.3|679|680.3|679|680.5|679.3|680|678.8|11
1640767800000|2021-12-29 08:50:00|680.5|678.8|679.8|678.5|680.5|679|679.8|678.5|76
1640768100000|2021-12-29 08:55:00|679.5|678.3|680.3|679|680.3|679|679|677.8|150
1640768400000|2021-12-29 09:00:00|680.5|679.3|680.8|679.5|680.8|679.5|680.3|678.8|81
1640768700000|2021-12-29 09:05:00|680.5|679.3|679.5|678.3|680.5|679.3|679.3|678|46
1640769000000|2021-12-29 09:10:00|679.8|678.5|680|678.8|680.5|679.3|679.5|678.3|46
1640769300000|2021-12-29 09:15:00|679.8|678.5|678.5|677.3|680|678.8|678.5|677|178
1640769600000|2021-12-29 09:20:00|678.3|677|678|676.8|678.5|677.3|678|676.8|116
1640769900000|2021-12-29 09:25:00|678.3|676.5|678.3|677|678.8|677.5|678|676.5|81
1640770200000|2021-12-29 09:30:00|678.5|677.3|678.3|677|678.8|677.5|678.3|677|90
1640770500000|2021-12-29 09:35:00|678|676.8|678.5|677.3|678.8|677.5|678|676.8|74
1640770800000|2021-12-29 09:40:00|678.3|677|678|676.8|678.3|677.3|678|676.8|85
1640771100000|2021-12-29 09:45:00|677.8|676.5|678.3|677|678.8|677.3|677.8|676.5|179
1640771400000|2021-12-29 09:50:00|678.5|677.3|678.3|677|678.8|677.5|678.3|677|54
1640771700000|2021-12-29 09:55:00|678.5|677.3|679|677.8|679|677.8|678|676.8|54
1640772000000|2021-12-29 10:00:00|679.3|677.5|678.8|677.5|679.3|678|678.8|677.5|409
1640772300000|2021-12-29 10:05:00|678.5|677.3|677.8|676.5|678.8|677.5|677.8|676.5|113
1640772600000|2021-12-29 10:10:00|677.5|676.3|678.8|677.5|679|677.8|677.5|676.3|251
1640772900000|2021-12-29 10:15:00|679|677.8|679|677.8|679.3|678|678.8|677.3|192
1640773200000|2021-12-29 10:20:00|679.3|678|680|678.8|680.3|679|679.3|678|176
1640773500000|2021-12-29 10:25:00|679.8|678.5|679.8|678.3|680.3|679|679.3|677.8|313
1640773800000|2021-12-29 10:30:00|679.5|678.5|680|678.8|680.3|678.8|679.5|678.3|120
1640774100000|2021-12-29 10:35:00|680.3|679|680|678.8|680.3|679|680|678.8|178
1640774400000|2021-12-29 10:40:00|680.3|679|680|678.5|680.5|679.3|680|678.5|166
1640774700000|2021-12-29 10:45:00|679.8|678.8|680|678.5|680.3|678.8|679.8|678.5|91
1640775000000|2021-12-29 10:50:00|679.8|678.3|679.5|678|680|678.5|679.3|677.8|14
1640775300000|2021-12-29 10:55:00|679.3|678.3|679.5|678.3|679.5|678.3|679.3|678|19
1640775600000|2021-12-29 11:00:00|679.3|678|679|677.8|679.3|678|678.5|677.3|86
1640775900000|2021-12-29 11:05:00|678.8|677.5|676.3|675|678.8|677.5|676|674.5|141
1640776200000|2021-12-29 11:10:00|676.5|675.3|676.3|675|677|675.8|676.3|674.8|487
1640776500000|2021-12-29 11:15:00|676|674.8|676.5|675.3|676.8|675.5|676|674.5|95
1640776800000|2021-12-29 11:20:00|676.8|675.5|677.5|676.3|677.5|676.3|676.8|675.3|34
1640777100000|2021-12-29 11:25:00|677.8|676|677.5|676.3|677.8|676.5|677.3|675.8|36
1640777400000|2021-12-29 11:30:00|677.3|676|677.3|675.8|677.3|676|676.8|675.5|65
1640777700000|2021-12-29 11:35:00|677|676|676.8|675.5|677.3|676|676.8|675.5|10
1640778000000|2021-12-29 11:40:00|677|675.8|677.5|676|677.5|676.3|677|675.8|50
1640778300000|2021-12-29 11:45:00|677.3|676.3|677|675.8|677.5|676.3|676.8|675.5|110
1640778600000|2021-12-29 11:50:00|676.8|675.5|675.8|674.5|677.3|676|675.8|674.5|20
1640778900000|2021-12-29 11:55:00|676|674.8|677|675.5|677|675.8|675.8|674.5|118
1640779200000|2021-12-29 12:00:00|677.3|675.8|676.5|675|677.3|676|675.8|674.5|110
1640779500000|2021-12-29 12:05:00|676.3|674.8|676|674.5|676.3|675|675.8|674.5|80
1640779800000|2021-12-29 12:10:00|675.8|674.8|676|674.5|676.3|675|675.8|674.5|120
1640780100000|2021-12-29 12:15:00|675.8|674.8|676.5|675.3|677|675.8|675.8|674.5|130
1640780400000|2021-12-29 12:20:00|676.8|675.5|676.8|675.5|677|675.8|676.5|675.3|72
1640780700000|2021-12-29 12:25:00|677|675.8|677|675.8|677.3|675.8|676.5|675.3|37
1640781000000|2021-12-29 12:30:00|676.5|675.3|676.8|675.5|677|675.8|676.3|675|94
1640781300000|2021-12-29 12:35:00|677|675.8|677.3|676|677.3|676|676.8|675.3|47
1640781600000|2021-12-29 12:40:00|677|675.8|677|675.8|677|675.8|676.5|675.3|24
1640781900000|2021-12-29 12:45:00|676.8|675.5|676.8|675.5|676.8|675.5|676.5|675.3|41
1640782200000|2021-12-29 12:50:00|676.5|675.3|676.5|675.3|676.8|675.5|676.5|675.3|26
1640782500000|2021-12-29 12:55:00|676.3|675|676|674.8|676.8|675.5|676|674.8|32
1640782800000|2021-12-29 13:00:00|676.3|675|676.5|675.3|677|675.8|676.3|675|77
1640783100000|2021-12-29 13:05:00|676.8|675.5|676.8|675.5|677|675.8|676.5|675|30
1640783400000|2021-12-29 13:10:00|677|675.8|677.8|676.5|678|676.8|676.5|675.3|677
1640783700000|2021-12-29 13:15:00|677.5|676.3|677.8|676.5|678|676.5|677.3|676|196
1640784000000|2021-12-29 13:20:00|678|676.3|677.5|676.3|678|676.8|677.3|676|131
1640784300000|2021-12-29 13:25:00|677.8|676.5|678.3|677|678.5|677.3|677.5|676.3|176
1640784600000|2021-12-29 13:30:00|678.5|677.3|678|676.8|678.5|677.3|678|676.8|46
1640784900000|2021-12-29 13:35:00|678.3|677|677.3|676|678.3|677|677|675.8|54
1640785200000|2021-12-29 13:40:00|677.5|675.8|677.5|676.3|678|676.8|677.3|675.8|172
1640785500000|2021-12-29 13:45:00|677.3|676|676.8|675.3|677.5|676|676.5|675.3|77
1640785800000|2021-12-29 13:50:00|676.5|675|677.5|676.3|678|676.8|676.3|675|208
1640786100000|2021-12-29 13:55:00|677.8|676.5|678|676.8|678|676.8|677.3|675.8|44
1640786400000|2021-12-29 14:00:00|677.8|676.5|677.3|676|678.3|677|676.8|675.5|97
1640786700000|2021-12-29 14:05:00|677|675.8|677|675.5|677.5|676.3|676.8|675.5|43
1640787000000|2021-12-29 14:10:00|676.8|675.8|677.3|676|677.8|676.5|676.8|675.5|231
1640787300000|2021-12-29 14:15:00|677|675.8|676.5|675.3|677.3|676|676.5|675|49
1640787600000|2021-12-29 14:20:00|676.8|675.5|676.5|675.3|677.5|676|676.5|675.3|105
1640787900000|2021-12-29 14:25:00|676.8|675.5|677|675.5|677.3|675.8|676.5|675.3|71
1640788200000|2021-12-29 14:30:00|676.8|675.8|677|675.8|677.8|676.5|676.5|675.3|144
1640788500000|2021-12-29 14:35:00|677.3|675.5|676.5|675.3|677.8|676.5|676|674.8|965
1640788800000|2021-12-29 14:40:00|676.8|675|676|674.8|676.8|675.5|675.8|674.5|235
1640789100000|2021-12-29 14:45:00|676.3|674.5|675.5|674.3|676.3|675|674.8|673.5|137
1640789400000|2021-12-29 14:50:00|675.3|674|676.5|675.3|676.8|675.5|675.3|674|104
1640789700000|2021-12-29 14:55:00|676.8|675|677.8|676.5|677.8|676.5|676.5|675|88
1640790000000|2021-12-29 15:00:00|677.5|676.3|677.3|675.8|677.8|676.5|677|675.8|37
1640790300000|2021-12-29 15:05:00|677|676|677.5|676.3|678|676.8|676.8|675.5|118
1640790600000|2021-12-29 15:10:00|677.3|676|676.3|674.8|677.3|676|675.8|674.3|99
1640790900000|2021-12-29 15:15:00|676|675|676.8|675.5|677|675.8|675.3|674|97
1640791200000|2021-12-29 15:20:00|677|675.8|678.5|677.3|678.5|677.3|676.8|675.5|867
1640791500000|2021-12-29 15:25:00|678.3|677|677.8|676.5|679.3|678|677.8|676.5|236
1640791800000|2021-12-29 15:30:00|679.5|676.3|683.8|682.3|683.8|682.3|678|676.3|551
1640792100000|2021-12-29 15:35:00|683.5|682.5|683.8|682.5|684.3|683|683|681.5|492
1640792400000|2021-12-29 15:40:00|684|682.3|686.5|685.3|686.8|685.5|684|682.3|527
1640792700000|2021-12-29 15:45:00|686.8|685.5|688.5|687|688.8|687.5|686.5|685.3|510
1640793000000|2021-12-29 15:50:00|688.3|686.8|687.3|686|688.3|686.8|686.8|685.5|166
1640793300000|2021-12-29 15:55:00|687.5|686.3|686.5|685.3|688.3|686.8|685.3|684|321
1640793600000|2021-12-29 16:00:00|686.8|685|685.5|684.3|686.8|685.3|684.5|683.3|328
1640793900000|2021-12-29 16:05:00|685.8|684.5|683.5|682|686|684.5|683.3|682|277
1640794200000|2021-12-29 16:10:00|683.3|682.3|680|678.8|683.8|682.5|679.8|678.3|933
1640794500000|2021-12-29 16:15:00|680.3|679|679|677.8|680.8|679.5|678.8|677.5|354
1640794800000|2021-12-29 16:20:00|678.8|677.5|677.5|676.3|679.3|678|676.8|675.5|771
1640795100000|2021-12-29 16:25:00|677.3|676|671.8|670.5|677.8|676.5|671.3|670|3426
1640795400000|2021-12-29 16:30:00|671.5|670.3|672.3|670.8|673.5|672|671.3|669.8|753
1640795700000|2021-12-29 16:35:00|672.5|671|672|670.8|673.5|672.3|671.8|670.3|1059
1640796000000|2021-12-29 16:40:00|672.3|671|673.8|672.5|674|672.8|672|670.5|400
1640796300000|2021-12-29 16:45:00|674|672.3|674.5|673.3|675.5|674.3|673.5|672.3|308
1640796600000|2021-12-29 16:50:00|674.8|673.5|674|672.5|675|673.8|673.8|672.3|94
1640796900000|2021-12-29 16:55:00|673.8|672.8|674.5|673.3|675|673.8|673.8|672.5|16
1640797200000|2021-12-29 17:00:00|674.8|673.5|673.3|672|674.8|673.5|672.8|671.5|52
1640797500000|2021-12-29 17:05:00|673.5|672.3|673.8|672.3|674|672.8|673|671.8|24
1640797800000|2021-12-29 17:10:00|673.5|672.5|674|672.5|674.3|672.8|673.5|672|69
1640798100000|2021-12-29 17:15:00|673.8|672.8|673.5|672.3|674|672.8|673.3|671.8|34
1640798400000|2021-12-29 17:20:00|673.8|672.5|673.8|672.3|674.5|673|673.5|672.3|35
1640798700000|2021-12-29 17:25:00|673.5|672.5|674.5|673.3|674.5|673.3|673.5|672|69
1640799000000|2021-12-29 17:30:00|674.3|673|675.3|674|675.3|674|674|672.8|66
1640799300000|2021-12-29 17:35:00|675.5|674.3|677.3|675.8|677.8|676.3|675.5|674.3|101
1640799600000|2021-12-29 17:40:00|677|675.5|678.3|676.8|678.3|677|676.8|675.5|236
1640799900000|2021-12-29 17:45:00|678|676.5|677.8|676.5|678.3|677|677.5|676.3|52
1640800200000|2021-12-29 17:50:00|677.5|676.3|678|676.8|678|676.8|677.3|676|26
1640800500000|2021-12-29 17:55:00|677.8|676.5|678.8|677.3|678.8|677.5|677.8|676.5|14
1640800800000|2021-12-29 18:00:00|678.5|677|678.5|677|679.3|677.8|678|676.5|47
1640801100000|2021-12-29 18:05:00|678.3|677.3|679|677.5|679|677.8|678|676.8|681
1640801400000|2021-12-29 18:10:00|678.8|677.3|678.8|677.3|679.3|677.8|678.5|677|16
1640801700000|2021-12-29 18:15:00|679|677.5|680|678.5|680|678.5|678.8|677.3|70
1640802000000|2021-12-29 18:20:00|679.8|678.3|679.5|678.3|680|678.5|679.3|678|285
1640802300000|2021-12-29 18:25:00|679.8|678.5|679.5|678.3|679.8|678.5|679|677.5|15
1640802600000|2021-12-29 18:30:00|679.8|678|679.5|678|679.8|678.3|679|677.8|37
1640802900000|2021-12-29 18:35:00|679.3|678.3|679.5|678.3|679.8|678.5|679.3|678|16
1640803200000|2021-12-29 18:40:00|679.8|678.5|680.5|679.3|680.5|679.3|679.8|678.5|10
1640803500000|2021-12-29 18:45:00|680.8|679.5|680.8|679.5|681.5|680|680.8|679.3|7
1640803800000|2021-12-29 18:50:00|680.5|679.3|680|678.8|680.8|679.5|679.8|678.5|26
1640804100000|2021-12-29 18:55:00|679.8|678.5|679.8|678.5|680|678.5|679.3|677.8|21
1640804400000|2021-12-29 19:00:00|680|678.8|680|678.8|680.5|679|679.5|678.3|10
1640804700000|2021-12-29 19:05:00|680.3|679|679.8|678.5|680.8|679.3|679.5|678.3|36
1640805000000|2021-12-29 19:10:00|679.5|678.3|680|678.5|680.8|679.5|679.3|677.8|11
1640805300000|2021-12-29 19:15:00|679.8|678.8|679.8|678.3|680|678.8|679.5|678.3|61
1640805600000|2021-12-29 19:20:00|679.5|678.5|679|677.5|679.8|678.5|678.3|677|48
1640805900000|2021-12-29 19:25:00|679.3|677.8|680.5|679.3|680.8|679.5|678.8|677.3|190
1640806200000|2021-12-29 19:30:00|680.3|679|679.3|677.8|680.5|679|679.3|677.8|86
1640806500000|2021-12-29 19:35:00|679.5|678|679.5|678|679.8|678.3|679|677.5|16
1640806800000|2021-12-29 19:40:00|679.3|678.3|680.3|679|680.3|679|679.3|678|4
1640807100000|2021-12-29 19:45:00|680|678.8|680|678.5|680|678.8|679.8|678.5|9
1640807400000|2021-12-29 19:50:00|679.8|678.8|679.8|678.3|680|678.8|679.5|678.3|0
1640807700000|2021-12-29 19:55:00|680|678.5|679.8|678.3|680|678.8|679.8|678.3|0
1640808000000|2021-12-29 20:00:00|679.5|678.5|680|678.8|680|678.8|679.5|678.3|5
1640808300000|2021-12-29 20:05:00|679.8|678.5|680|678.8|680.3|679|679.8|678.5|54
1640808600000|2021-12-29 20:10:00|680.3|679|680|678.5|680.3|679|679.8|678.5|8
1640808900000|2021-12-29 20:15:00|680.3|678.8|680.3|678.8|680.3|678.8|680.3|678.5|0
1640809200000|2021-12-29 20:20:00|680|679|680.3|678.8|680.3|679|680|678.8|1
1640809500000|2021-12-29 20:25:00|680|679|680|678.8|680.3|679|680|678.8|21
1640809800000|2021-12-29 20:30:00|680.3|679|680.5|679|680.5|679.3|680.3|679|1
1640810100000|2021-12-29 20:35:00|680.3|679.3|680.5|679|680.5|679.3|680.3|679|14
1640810400000|2021-12-29 20:40:00|680.8|679.3|680.5|679.3|680.8|679.3|680.5|679.3|17
1640810700000|2021-12-29 20:45:00|680.8|679.5|680.3|678.8|680.8|679.5|680|678.8|46
1640811000000|2021-12-29 20:50:00|680|679|680.3|679|680.5|679.3|680|678.8|1
1640811300000|2021-12-29 20:55:00|680|678.8|680.3|678.8|680.3|679|680|678.8|2
1640811600000|2021-12-29 21:00:00|680|679|680|678.5|680.3|679|680|678.5|2
1640811900000|2021-12-29 21:05:00|679.8|678.8|679.8|678.5|680|678.8|679.8|678.5|4
1640812200000|2021-12-29 21:10:00|||||||||3
1640812800000|2021-12-29 21:20:00|680|678.8|680|678.8|680.3|678.8|680|678.8|5
1640813100000|2021-12-29 21:25:00|680.3|679|680.3|678.8|680.3|679|680|678.8|2
1640813400000|2021-12-29 21:30:00|680|679|680.3|679|680.3|679|680|678.8|0
1640813700000|2021-12-29 21:35:00|680.5|679.3|680.5|679.3|680.8|679.5|680.5|679.3|1
1640814000000|2021-12-29 21:40:00|680.8|679|680.5|679.3|680.8|679.3|680.3|679|39
1640814300000|2021-12-29 21:45:00|680.3|679|680.8|679.5|681.3|680|680.3|679|22
1640814600000|2021-12-29 21:50:00|681|679.3|681|679.5|681|679.8|680.5|679.3|3
1640814900000|2021-12-29 21:55:00|680.8|679.8|681|679.5|681|679.8|680.8|679.3|13
1640815200000|2021-12-29 22:00:00|681.5|679.3|681.5|679.3|681.5|679.3|681.5|678.3|0
1640817600000|2021-12-29 22:40:00||679.5||679.8||679.8||679.5|0
1640818200000|2021-12-29 22:50:00|681.3|679.5|681.3|679.5|681.3|679.5|681.3|679.5|0
1640829600000|2021-12-30 02:00:00|683|681.5|683|681.5|683|681.5|682.8|681.3|0
1640829900000|2021-12-30 02:05:00|682.8|681.3|683|681.5|683|681.8|682.8|681.3|0
1640830200000|2021-12-30 02:10:00|682.8|681.3|682.5|681|683|681.8|682.5|681|2
1640830500000|2021-12-30 02:15:00|682.3|680.8|682|680.5|682.3|680.8|682|680.5|2
1640830800000|2021-12-30 02:20:00|682.3|680.8|682.3|680.8|682.3|680.8|682.3|680.5|0
1640831100000|2021-12-30 02:25:00|682|680.5|682|680.8|682|680.8|682|680.5|0
1640831400000|2021-12-30 02:30:00|682.3|681|682.8|681.3|682.8|681.5|682|680.5|2
1640831700000|2021-12-30 02:35:00|683|681.5|682.5|681.3|683|681.5|682|680.8|8
1640832000000|2021-12-30 02:40:00|682.3|681|682.8|681.3|683|681.5|682|680.8|7
1640832300000|2021-12-30 02:45:00|683|681.5|683.5|682|683.5|682.3|682.8|681.5|6
1640832600000|2021-12-30 02:50:00|683.8|682.3|683.3|682|683.8|682.3|683.3|681.8|0
1640832900000|2021-12-30 02:55:00|683|681.8|683.3|681.8|683.5|682|682.8|681.5|0
1640833200000|2021-12-30 03:00:00|683|681.5|683.3|681.8|683.3|681.8|682.8|681.3|0
1640833500000|2021-12-30 03:05:00|683.5|682|683|681.5|683.5|682|683|681.5|1
1640833800000|2021-12-30 03:10:00|682.8|681.8|682.5|681|683|681.8|682.5|681|0
1640834100000|2021-12-30 03:15:00|682.3|681.3|682.5|681.3|682.5|681.3|682.3|680.8|41
1640834400000|2021-12-30 03:20:00|682.3|681|682.3|680.8|682.3|681|682|680.5|2
1640834700000|2021-12-30 03:25:00|682|680.5|682.3|680.8|682.5|681|682|680.5|0
1640835000000|2021-12-30 03:30:00|682|680.5|682|680.5|682|680.5|682|680.5|0
1640835300000|2021-12-30 03:35:00|682.3|680.8|682.3|680.8|682.3|680.8|682.3|680.5|0
1640835600000|2021-12-30 03:40:00|682.5|681|682.5|681|682.5|681|682.3|681|0
1640835900000|2021-12-30 03:45:00|682.3|680.8|681.8|680.5|682.5|680.8|681.5|680.3|162
1640836200000|2021-12-30 03:50:00|682|680.8|682.3|680.8|682.3|681|682|680.5|12
1640836500000|2021-12-30 03:55:00|682||682||682||682||0
1640836800000|2021-12-30 04:00:00|682.3|680.5|682|680.5|682.3|680.5|682|680.5|2
1640837100000|2021-12-30 04:05:00|682.3|680.8|682.3|680.8|682.3|680.8|682|680.5|0
1640838000000|2021-12-30 04:20:00|682.5|681|682.3|680.8|682.5|681|682.3|680.8|33
1640838300000|2021-12-30 04:25:00|682.5|681|682.8|681.3|682.8|681.3|682.5|681|5
1640838600000|2021-12-30 04:30:00|682.5|681|682.3|681|682.8|681.3|682.3|680.8|1
1640838900000|2021-12-30 04:35:00||680.8||681||681||680.8|0
1640839200000|2021-12-30 04:40:00|682.5|680.8|682.8|681.3|682.8|681.3|682.5|680.8|0
1640839500000|2021-12-30 04:45:00|682.5|681|682.8|681.5|682.8|681.5|682.5|681|2
1640839800000|2021-12-30 04:50:00||681.3||681.5||681.5||681.3|0
1640840100000|2021-12-30 04:55:00||681.3||681.5||681.5||681.3|0
1640840400000|2021-12-30 05:00:00|682.5|681.3|682.8|681.3|682.8|681.5|682.5|681|1
1640840700000|2021-12-30 05:05:00|682.5|681|682.5|681|682.8|681.3|682.5|681|0
1640841000000|2021-12-30 05:10:00|682.3|681.3|682.3|680.8|682.5|681.3|682|680.8|0
1640841300000|2021-12-30 05:15:00|682||682.3||682.3||682||0
1640841600000|2021-12-30 05:20:00|682|680.3|681.8|680.3|682|680.3|681.8|680.3|5
1640841900000|2021-12-30 05:25:00|681.5|680|681.3|679.8|681.5|680|681|679.8|0
1640842200000|2021-12-30 05:30:00|681|680|681|679.5|681.3|680|680.5|679.3|3
1640842500000|2021-12-30 05:35:00|680.8|679.3|681|679.5|681.3|679.8|680.8|679.3|2
1640842800000|2021-12-30 05:40:00|681.3|679.8|681|679.5|681.3|679.8|680.5|679.3|2
1640843100000|2021-12-30 05:45:00|680.8|679.3|681|679.5|681|679.8|680.5|679.3|27
1640843400000|2021-12-30 05:50:00|680.8|679.3|680.8|679.3|681|679.8|680.5|679.3|4
1640843700000|2021-12-30 05:55:00|681|679.5|680.5|679.3|681|679.8|680.5|679|2
1640844000000|2021-12-30 06:00:00|680.8|679|679.5|678|680.8|679.3|679.5|678|0
1640844300000|2021-12-30 06:05:00|679.8|678.3|680|678.5|680|678.8|679.3|677.8|17
1640844600000|2021-12-30 06:10:00|679.8|678.3|680.8|679.3|680.8|679.5|679.8|678.3|4
1640844900000|2021-12-30 06:15:00|680.5|679.5|681|679.8|681.3|680|680.5|679.3|29
1640845200000|2021-12-30 06:20:00|680.8|679.5|680.8|679.5|681|679.8|680.8|679.3|0
1640845500000|2021-12-30 06:25:00|681|679.3|680.5|679|681|679.5|680.5|679|0
1640845800000|2021-12-30 06:30:00|680.8|679.3|681.3|680|681.3|680|680.8|679.3|8
1640846100000|2021-12-30 06:35:00|681.5|680.3|681.5|680|681.8|680.3|681.3|680|2
1640846400000|2021-12-30 06:40:00|681.3|680.3|681.8|680.5|681.8|680.5|681.3|680|4
1640846700000|2021-12-30 06:45:00|681.5|680.3|681|679.8|681.8|680.3|681|679.5|1
1640847000000|2021-12-30 06:50:00|681.3|679.5|681.3|680|681.5|680|681|679.5|15
1640847300000|2021-12-30 06:55:00|681.5|679.8|682.5|681|682.5|681.3|681.5|679.8|29
1640847600000|2021-12-30 07:00:00|682.3|680.8|682|680.5|682.5|681|681.8|680.3|1
1640847900000|2021-12-30 07:05:00|681.8|680.3|681.3|679.8|682|680.5|681.3|679.8|0
1640848200000|2021-12-30 07:10:00|681|679.5|680.3|678.8|681.3|679.8|680.3|678.8|0
1640848500000|2021-12-30 07:15:00|680.5|679|680|678.5|680.5|679|679.8|678.3|2
1640848800000|2021-12-30 07:20:00|680.3|678.8|680|678.8|680.3|678.8|679.5|678.3|30
1640849100000|2021-12-30 07:25:00|679.8|678.5|680.3|678.8|680.5|679|679.8|678.5|3
1640849400000|2021-12-30 07:30:00|680|679|680|678.8|680.5|679.3|680|678.5|28
1640849700000|2021-12-30 07:35:00|680.3|679|679.8|678.5|680.3|679|679.3|678|10
1640850000000|2021-12-30 07:40:00|679.5|678.3|679|677.8|679.5|678.3|678.5|677.3|12
1640850300000|2021-12-30 07:45:00|678.8|677.5|678.5|677|678.8|677.5|678.3|677|5
1640850600000|2021-12-30 07:50:00|678.3|676.8|677.5|676.3|678.5|676.8|677.3|675.8|5
1640850900000|2021-12-30 07:55:00|677.8|676|677.3|676|677.8|676.5|677.3|675.8|4
1640851200000|2021-12-30 08:00:00|677.5|676.3|678|676.8|678.5|677.3|677.5|676|61
1640851500000|2021-12-30 08:05:00|677.8|676.5|677.8|676.5|678|676.8|677.3|676|152
1640851800000|2021-12-30 08:10:00|678|676.8|678|676.5|678|676.8|677.3|676|21
1640852100000|2021-12-30 08:15:00|677.8|676.8|678.3|677|678.5|677.3|677.8|676.5|13
1640852400000|2021-12-30 08:20:00|678.5|677.3|678.8|677.5|679|677.8|678|676.8|24
1640852700000|2021-12-30 08:25:00|679|677.8|678.8|677.5|680|678.5|678.8|677.5|369
1640853000000|2021-12-30 08:30:00|679|677.8|678.5|677.3|679.5|678.3|678.5|677|200
1640853300000|2021-12-30 08:35:00|678.3|677|678.8|677.5|678.8|677.5|678.3|676.8|64
1640853600000|2021-12-30 08:40:00|678.5|677.3|678.8|677.5|679|677.8|678.5|677|35
1640853900000|2021-12-30 08:45:00|678.5|677.3|678.8|677.3|679|677.5|678.5|677|51
1640854200000|2021-12-30 08:50:00|678.5|677.5|678.5|677.3|679|677.8|678.5|677.3|41
1640854500000|2021-12-30 08:55:00|678.3|677|678.3|676.8|679|677.5|678|676.8|81
1640854800000|2021-12-30 09:00:00|678|677|678.8|677.5|678.8|677.5|678|676.5|123
1640855100000|2021-12-30 09:05:00|678.5|677.3|678.3|676.8|678.8|677.3|678|676.8|29
1640855400000|2021-12-30 09:10:00|678.5|677|678.3|677|678.8|677.3|678.3|677|87
1640855700000|2021-12-30 09:15:00|678.5|676.8|678|676.8|678.5|677.3|678|676.8|30
1640856000000|2021-12-30 09:20:00|678.3|677|678.3|677|678.8|677.5|678|677|38
1640856300000|2021-12-30 09:25:00|678|676.8|676.8|675.5|678|676.8|676.5|675.3|197
1640856600000|2021-12-30 09:30:00|677|675.8|677.3|676|677.5|676.3|676.8|675.5|107
1640856900000|2021-12-30 09:35:00|677.5|676.3|677|675.8|677.5|676.3|676.8|675.5|146
1640857200000|2021-12-30 09:40:00|677.3|676|677.3|676|677.5|676|676.8|675.5|66
1640857500000|2021-12-30 09:45:00|677|675.8|677.5|676.3|677.8|676.3|677|675.8|19
1640857800000|2021-12-30 09:50:00|677.8|676|678.5|677.3|678.8|677.5|677.5|676|49
1640858100000|2021-12-30 09:55:00|678.3|677|678.3|677|678.8|677.5|678.3|676.8|37
1640858400000|2021-12-30 10:00:00|678.5|677.3|676|674.8|678.5|677.3|675.8|674.5|308
1640858700000|2021-12-30 10:05:00|676.3|675|675.8|674.5|676.8|675.5|675.5|674.3|94
1640859000000|2021-12-30 10:10:00|676|674.8|675.5|674.3|676|674.8|674.5|673.3|78
1640859300000|2021-12-30 10:15:00|675.8|674|675.8|674.5|676.3|675|675.5|674|79
1640859600000|2021-12-30 10:20:00|676|674.8|675.8|674.5|676.5|675|675.8|674.5|18
1640859900000|2021-12-30 10:25:00|676|674.3|676.8|675.3|676.8|675.3|675.8|674.3|91
1640860200000|2021-12-30 10:30:00|676.5|675.5|676.8|675.5|676.8|675.5|676.3|675|131
1640860500000|2021-12-30 10:35:00|676.5|675.3|676.3|675|676.8|675.5|676.3|675|49
1640860800000|2021-12-30 10:40:00|676|674.8|676.3|674.8|676.3|675|675.5|674.3|51
1640861100000|2021-12-30 10:45:00|676|675|676.3|675|676.5|675.3|676|674.5|47
1640861400000|2021-12-30 10:50:00|676|674.8|675.8|674.5|676|675|675.5|674.3|20
1640861700000|2021-12-30 10:55:00|676|674.8|675.5|674.3|676|674.8|675.3|674|24
1640862000000|2021-12-30 11:00:00|675.8|674|676|674.5|676.3|675|675.8|674|43
1640862300000|2021-12-30 11:05:00|675.8|674.8|676.3|675|676.3|675|675.5|674.3|33
1640862600000|2021-12-30 11:10:00|676.5|675.3|676.5|675.3|676.5|675.3|676.3|675|9
1640862900000|2021-12-30 11:15:00|676.8|675.5|676.5|675.3|676.8|675.5|676.5|675.3|38
1640863200000|2021-12-30 11:20:00|676.3|675|676.8|675.5|676.8|675.5|676.3|675|136
1640863500000|2021-12-30 11:25:00|677|675.8|676.8|675.3|677.3|676|676.3|675|140
1640863800000|2021-12-30 11:30:00|676.5|675.5|676.8|675.5|676.8|675.5|676|674.8|44
1640864100000|2021-12-30 11:35:00|676.5|675.3|677|675.5|677|675.8|676.5|675.3|34
1640864400000|2021-12-30 11:40:00|676.8|675.8|677|675.8|677.3|676|676.8|675.5|26
1640864700000|2021-12-30 11:45:00|677.3|676|677|675.8|677.3|676|676.8|675.5|277
1640865000000|2021-12-30 11:50:00|677.3|676|677|675.8|677.3|676|677|675.8|12
1640865300000|2021-12-30 11:55:00|677.3|676|677.3|676|677.3|676|677.3|675.8|34
1640865600000|2021-12-30 12:00:00|677.5|676.3|676.5|675.3|677.5|676.3|676.5|675.3|57
1640865900000|2021-12-30 12:05:00|676.8|675.5|677|675.5|677.3|676|676.5|675.3|38
1640866200000|2021-12-30 12:10:00|676.8|675.8|677.3|676|677.5|676.3|676.8|675.5|492
1640866500000|2021-12-30 12:15:00|677|675.8|677.5|676.3|677.5|676.3|677|675.8|36
1640866800000|2021-12-30 12:20:00|677.8|676.5|678|676.8|678|676.8|677.5|676.3|54
1640867100000|2021-12-30 12:25:00|677.8|676.5|678.8|677.5|679|677.5|677.8|676.5|40
1640867400000|2021-12-30 12:30:00|679|677.3|678.5|677.3|679|677.5|678|676.8|85
1640867700000|2021-12-30 12:35:00|678.3|677|678.3|677|678.5|677.3|678|676.8|27
1640868000000|2021-12-30 12:40:00|678.5|676.8|678.5|677.3|679|677.8|678.5|676.8|39
1640868300000|2021-12-30 12:45:00|678.8|677.5|678.5|677|678.8|677.5|678.3|676.8|8
1640868600000|2021-12-30 12:50:00|678.3|677.3|679|677.8|679|677.8|678.3|677.3|101
1640868900000|2021-12-30 12:55:00|678.8|677.5|679|677.8|679|677.8|678.8|677.3|21
1640869200000|2021-12-30 13:00:00|679.3|678|679|677.8|679.3|678|678.8|677.5|19
1640869500000|2021-12-30 13:05:00|678.8|677.5|678.8|677.5|679|677.8|678|676.8|31
1640869800000|2021-12-30 13:10:00|678.5|677.3|679|677.8|679.3|678|678.5|677.3|50
1640870100000|2021-12-30 13:15:00|678.8|677.5|679|677.8|679.3|678|678.8|677.5|31
1640870400000|2021-12-30 13:20:00|678.8|677.5|679|677.8|679.3|678|678.8|677.5|56
1640870700000|2021-12-30 13:25:00|679.3|677.5|679.5|678.3|679.5|678.3|679|677.5|46
1640871000000|2021-12-30 13:30:00|679.8|678.5|681|679.8|681|679.8|679.8|678.5|164
1640871300000|2021-12-30 13:35:00|681.3|679.5|680|678.8|681.3|679.8|679.3|678|334
1640871600000|2021-12-30 13:40:00|680.5|679|679.8|678.3|680.5|679|679.5|678.3|48
1640871900000|2021-12-30 13:45:00|679.5|678.5|680|678.8|680|678.8|679.3|678|188
1640872200000|2021-12-30 13:50:00|680.3|679|679.8|678.5|680.3|679|679.5|678.3|78
1640872500000|2021-12-30 13:55:00|679.5|678.3|678.5|677.3|680|678.8|678.5|677.3|26
1640872800000|2021-12-30 14:00:00|678.8|677.5|680.8|679.3|680.8|679.5|677.8|676.5|158
1640873100000|2021-12-30 14:05:00|680.5|679.5|680.8|679.5|681.3|679.8|680.3|679|37
1640873400000|2021-12-30 14:10:00|680.5|679.3|681.8|680.3|681.8|680.5|680.3|679|57
1640873700000|2021-12-30 14:15:00|682|680.5|682|680.8|682.3|680.8|681.5|680.3|93
1640874000000|2021-12-30 14:20:00|682.3|680.5|681.5|680.3|682.3|680.8|681.3|680|34
1640874300000|2021-12-30 14:25:00|681.3|680|682.3|681|682.5|681.3|681|679.8|101
1640874600000|2021-12-30 14:30:00|682|680.8|683.5|682.3|683.5|682.3|682|680.8|178
1640874900000|2021-12-30 14:35:00|683.8|682.5|683.3|682|683.8|682.5|683|681.8|362
1640875200000|2021-12-30 14:40:00|683|681.8|683|681.8|683.5|682.3|682.5|681.3|109
1640875500000|2021-12-30 14:45:00|682.8|681.5|684|682.8|684.3|682.8|682.5|681|89
1640875800000|2021-12-30 14:50:00|684.3|683|683.8|682.5|684.5|683.3|683.5|682.3|92
1640876100000|2021-12-30 14:55:00|684|682.8|684.5|683|684.8|683.5|683.8|682.5|108
1640876400000|2021-12-30 15:00:00|684.8|683.3|684.3|683|685|683.8|683.8|682.5|227
1640876700000|2021-12-30 15:05:00|684|682.8|684.3|683|684.8|683.5|683.8|682.5|69
1640877000000|2021-12-30 15:10:00|684.5|683.3|684.5|683.3|685.3|684|684.3|683|204
1640877300000|2021-12-30 15:15:00|684.8|683|685.3|684|685.5|684.3|684.5|683|153
1640877600000|2021-12-30 15:20:00|685.5|684.3|685.3|684|686.3|685|685|683.8|135
1640877900000|2021-12-30 15:25:00|685|683.8|685.5|684.3|685.8|684.5|685|683.8|113
1640878200000|2021-12-30 15:30:00|685.8|684.5|685.8|684.3|686|684.8|685|683.8|109
1640878500000|2021-12-30 15:35:00|685.5|684.5|685.8|684.5|686|684.8|685.5|684|47
1640878800000|2021-12-30 15:40:00|685.5|684.3|684.8|683.5|686|684.8|684.8|683.5|77
1640879100000|2021-12-30 15:45:00|685.3|684|683|681.5|685.3|684|682.8|681.5|361
1640879400000|2021-12-30 15:50:00|682.8|681.3|681.3|680|682.8|681.5|681|679.5|265
1640879700000|2021-12-30 15:55:00|681|679.8|681.8|680.3|681.8|680.5|680.3|679|1251
1640880000000|2021-12-30 16:00:00|681.5|680|681|679.8|681.8|680.3|680.5|679.3|135
1640880300000|2021-12-30 16:05:00|681.3|679.5|681|679.5|681.3|679.8|680.3|679|315
1640880600000|2021-12-30 16:10:00|680.8|679.8|681.8|680.5|682|680.8|680.8|679.8|205
1640880900000|2021-12-30 16:15:00|681.5|680.3|678.5|677.3|681.8|680.5|678|676.8|846
1640881200000|2021-12-30 16:20:00|678.8|677.5|678.8|677.5|679.5|678.3|678.3|677|246
1640881500000|2021-12-30 16:25:00|679|677.8|679|677.8|679.5|678|677.5|676.3|1831
1640881800000|2021-12-30 16:30:00|678.8|677.5|680|678.8|680.3|679|678.8|677.5|1000
1640882100000|2021-12-30 16:35:00|680.3|679|681|679.8|681|679.8|679.8|678.5|53
1640882400000|2021-12-30 16:40:00|680.8|679.5|680.8|679.5|681|679.8|679.8|678.5|9
1640882700000|2021-12-30 16:45:00|680.5|679.3|681.3|680|681.5|680.3|680.5|679.3|31
1640883000000|2021-12-30 16:50:00|681.5|680.3|681.8|680.5|682.3|680.8|681.3|680|15
1640883300000|2021-12-30 16:55:00|681.5|680.3|682|680.5|682.3|681|681.5|680.3|64
1640883600000|2021-12-30 17:00:00|681.8|680.8|681.8|680.5|682.3|680.8|681.5|680.3|28
1640883900000|2021-12-30 17:05:00|682|680.8|682.5|681.3|682.5|681.3|682|680.5|940
1640884200000|2021-12-30 17:10:00|682.3|681|681.8|680.5|682.5|681.3|681.8|680.5|25
1640884500000|2021-12-30 17:15:00|681.5|680.3|681.3|680|682|680.5|681.3|680|63
1640884800000|2021-12-30 17:20:00|681.5|680.3|682.3|680.8|682.3|681|681.3|680.3|15
1640885100000|2021-12-30 17:25:00|682|681|681.8|680.3|682.3|681|681.5|680.3|1
1640885400000|2021-12-30 17:30:00|681.5|680.5|681.5|680.3|682|680.8|681.5|680.3|13
1640885700000|2021-12-30 17:35:00|681.8|680|681.8|680.5|681.8|680.5|681.3|680|7
1640886000000|2021-12-30 17:40:00|681.5|680.3|681.5|680.3|682|680.5|681.3|680|19
1640886300000|2021-12-30 17:45:00|681.8|680|681.3|680|681.8|680.5|681|679.8|52
1640886600000|2021-12-30 17:50:00|681|679.8|681.5|680.3|681.5|680.3|681|679.8|26
1640886900000|2021-12-30 17:55:00|681.8|680.5|682|680.8|682.3|680.8|681.5|680.3|4
1640887200000|2021-12-30 18:00:00|681.8|680.5|681.5|680.3|682.3|681|681.5|680.3|3
1640887500000|2021-12-30 18:05:00|681.8|680.5|682|680.5|682.3|680.8|681.5|680.3|8
1640887800000|2021-12-30 18:10:00|682.3|680.8|682|680.8|682.3|681|682|680.5|12
1640888100000|2021-12-30 18:15:00|682.3|681|682.5|681.3|682.5|681.3|682|680.5|30
1640888400000|2021-12-30 18:20:00|682.8|681|683|681.8|683|681.8|682.5|681|29
1640888700000|2021-12-30 18:25:00|683.3|681.5|683.5|682|683.5|682.3|682.8|681.5|4
1640889000000|2021-12-30 18:30:00|683.3|682.3|683.8|682.5|683.8|682.5|683.3|682|11
1640889300000|2021-12-30 18:35:00|683.5|682.3|683.8|682.5|683.8|682.5|683|681.8|38
1640889600000|2021-12-30 18:40:00|683.5|682.3|683.5|682.3|684|682.5|683.5|682.3|17
1640889900000|2021-12-30 18:45:00|683.8|682|683.5|682.3|684|682.5|683.3|682|57
1640890200000|2021-12-30 18:50:00|683.3|682|682|680.8|683.5|682.3|682|680.8|16
1640890500000|2021-12-30 18:55:00|681.8|680.5|682.8|681.3|682.8|681.3|681.3|680|42
1640890800000|2021-12-30 19:00:00|682.5|681.5|681.5|680|682.8|681.5|681.3|680|13
1640891100000|2021-12-30 19:05:00|681.8|680.3|681.5|680.3|682|680.5|680.8|679.5|48
1640891400000|2021-12-30 19:10:00|681.8|680|682.3|681|682.5|681|681.3|680|28
1640891700000|2021-12-30 19:15:00|682.5|681.3|682|680.8|682.5|681.3|681.8|680.5|45
1640892000000|2021-12-30 19:20:00|681.8|680.5|682.3|680.8|682.3|681|681.5|680|31
1640892300000|2021-12-30 19:25:00|682|681|681.5|680|683.8|682.5|681.3|680|245
1640892600000|2021-12-30 19:30:00|681.3|680.3|680.5|679.3|681.5|680.3|680.3|678.8|47
1640892900000|2021-12-30 19:35:00|680.8|679.5|680.5|679.3|680.8|679.5|680.3|679|1
1640893200000|2021-12-30 19:40:00|680.8|679.5|681|679.8|681|679.8|680.5|679.3|17
1640893500000|2021-12-30 19:45:00|681.3|679.5|681|679.5|681.3|679.8|681|679.5|2
1640893800000|2021-12-30 19:50:00|680.8|679.8|680.3|679|681|679.8|680|678.5|1
1640894100000|2021-12-30 19:55:00|680.5|678.8|680.5|679.3|680.5|679.3|680.3|678.8|1
1640894400000|2021-12-30 20:00:00|680.3|679|680.3|679|680.5|679.3|680.3|678.8|0
1640894700000|2021-12-30 20:05:00|680|678.8|679.8|678.5|680.3|679|679.3|678|61
1640895000000|2021-12-30 20:10:00|680|678.3|679.8|678.5|680|678.5|679.5|678.3|0
1640895300000|2021-12-30 20:15:00|680|678.8|679.8|678.5|680|678.8|679.5|678.3|0
1640895600000|2021-12-30 20:20:00|680|678.8|679.5|678.3|680.3|678.8|679.5|678.3|10
1640895900000|2021-12-30 20:25:00|679|677.5|678.8|677.3|679|677.8|678.5|677.3|27
1640896200000|2021-12-30 20:30:00|679|677.5|678.8|677.5|679|677.5|678.5|677.3|1
1640896500000|2021-12-30 20:35:00|678.5|677.3|678.5|677.3|678.8|677.5|678.5|677.3|3
1640896800000|2021-12-30 20:40:00|678.8|677.5|678.3|677|678.8|677.5|678.3|677|14
1640897100000|2021-12-30 20:45:00|678.5|676.8|678|676.8|678.5|677.3|678|676.8|0
1640897400000|2021-12-30 20:50:00|677.8|676.5|678.3|677|678.5|677.3|677.8|676.5|4
1640897700000|2021-12-30 20:55:00|678|676.8|678|676.8|678.3|677|677.5|676.3|8
1640898000000|2021-12-30 21:00:00|678.3|677|677.8|676.5|678.3|677|677.8|676.3|10
1640898300000|2021-12-30 21:05:00|678|676.8|678.3|677|678.3|677|678|676.5|4
1640898600000|2021-12-30 21:10:00|678|676.8|678.3|676.8|678.3|677|678|676.8|0
1640898900000|2021-12-30 21:15:00|678|676.5|677.8|676.5|678.3|676.5|677.8|676.3|1
1640899200000|2021-12-30 21:20:00|678|676.3|677.5|676.3|678|676.5|677.3|676|15
1640899500000|2021-12-30 21:25:00|677.8|676.5|677.3|676|677.8|676.5|677.3|676|6
1640899800000|2021-12-30 21:30:00|||||||||6
1640900100000|2021-12-30 21:35:00|677.5|676.3|677.5|676.3|677.8|676.3|677.5|676|22
1640900400000|2021-12-30 21:40:00|677.8|676.5|677.5|676.3|677.8|676.5|677.5|676.3|2
1640900700000|2021-12-30 21:45:00|677.3|676|676.8|675.5|677.5|676.3|676.8|675.5|51
1640901000000|2021-12-30 21:50:00|677|675.8|677.3|676|677.5|676.3|677|675.8|25
1640901300000|2021-12-30 21:55:00|677|675.8|677|675.5|677.3|675.8|676.8|675.5|37
1640901600000|2021-12-30 22:00:00|678||679||679.3||677.3||0
1640901900000|2021-12-30 22:05:00|||||||||25
1640902200000|2021-12-30 22:10:00||676||676||676||676|0
1640904900000|2021-12-30 22:55:00|679.3|675.5|679.3|675.5|679.3|675.5|679.3|675.5|1
1640916000000|2021-12-31 02:00:00|677|675.8|675.8|674.5|677|675.8|675.8|674.5|6
1640916300000|2021-12-31 02:05:00|675.5|674.3|675.5|674|676|674.5|675.3|673.8|16
1640916600000|2021-12-31 02:10:00|675.3|674.3|674.8|673.5|675.5|674.3|674.8|673.3|22
1640916900000|2021-12-31 02:15:00|675|673.8|675.3|674|675.3|674|675|673.5|11
1640917200000|2021-12-31 02:20:00|675|673.8|675|673.8|675|674|675|673.8|7
1640917500000|2021-12-31 02:25:00|674.8|673.5|675|673.8|675.3|673.8|674.8|673.5|12
1640917800000|2021-12-31 02:30:00|674.8|673.5|674|672.8|675|673.8|674|672.5|37
1640918100000|2021-12-31 02:35:00|673.8|672.5|674.3|673|674.3|673|673.8|672.5|20
1640918400000|2021-12-31 02:40:00|674|672.8|674.3|673|674.5|673|674|672.5|8
1640918700000|2021-12-31 02:45:00|674|672.8|675.3|674|675.3|674|674|672.8|11
1640919000000|2021-12-31 02:50:00|675.5|674.3|675.5|674.3|675.8|674.3|675|673.8|7
1640919300000|2021-12-31 02:55:00|675.8|674|676|674.8|676|674.8|675.5|674|13
1640919600000|2021-12-31 03:00:00|675.8|674.5|676.3|675|676.3|675|675.8|674.3|4
1640919900000|2021-12-31 03:05:00|676|674.8|675.8|674.5|676|675|675.8|674.5|25
1640920200000|2021-12-31 03:10:00|675.5|674.3|676.3|675|676.5|675|675.5|674.3|11
1640920500000|2021-12-31 03:15:00|676|674.8|676.3|675|676.5|675|676|674.8|11
1640920800000|2021-12-31 03:20:00|676|674.8|676|674.5|676.3|675|675.8|674.3|39
1640921100000|2021-12-31 03:25:00|675.8|674.8|676.3|675|676.5|675.3|675.8|674.3|11
1640921400000|2021-12-31 03:30:00|676.5|675.3|676.5|675|676.8|675.3|676.3|675|2
1640921700000|2021-12-31 03:35:00|676.8|675.3|677|675.5|677|675.5|676.5|675|10
1640922000000|2021-12-31 03:40:00|676.8|675.3|677|675.5|677.3|675.8|676.8|675.3|0
1640922300000|2021-12-31 03:45:00|677.3|675.8|678|676.5|678|676.5|677|675.5|40
1640922600000|2021-12-31 03:50:00|678.3|676.8|678.8|677.3|678.8|677.3|678|676.5|30
1640922900000|2021-12-31 03:55:00|678.5|677|678.8|677.3|678.8|677.5|678.5|677|17
1640923200000|2021-12-31 04:00:00|678.5|677.5|678.5|677|679.3|677.5|678.5|677|0
1640923500000|2021-12-31 04:05:00|678.8|677.3|678.5|677.3|679|677.5|678.3|677|0
1640923800000|2021-12-31 04:10:00|678.8|677|678.8|677.5|679|677.5|678.3|676.8|3
1640924100000|2021-12-31 04:15:00|679|677.3|679|677.5|679.3|678|678.8|677.3|1
1640924400000|2021-12-31 04:20:00|678.8|677.3|678.3|676.8|679|677.5|678.3|676.8|3
1640924700000|2021-12-31 04:25:00|678.5|677|678.5|677|679.3|678|678|676.5|176
1640925000000|2021-12-31 04:30:00|678.8|677.3|678.5|677|678.8|677.3|678|676.8|116
1640925300000|2021-12-31 04:35:00|678.8|677.3|678.8|677.3|679|677.5|678.5|677|3
1640925600000|2021-12-31 04:40:00|679|677.5|679.3|678|679.5|678|678.8|677.3|3
1640925900000|2021-12-31 04:45:00|679.5|677.8|679.3|678|679.8|678.3|679.3|677.8|35
1640926200000|2021-12-31 04:50:00|679|677.8|679.3|678|679.8|678.3|679|677.8|78
1640926500000|2021-12-31 04:55:00|679|677.8|678.8|677.3|679|678|678.8|677.3|1
1640926800000|2021-12-31 05:00:00|679|677.5|679.3|678|679.3|678|679|677.3|26
1640927100000|2021-12-31 05:05:00|679|677.8|678.8|677.5|679.3|678|678.8|677.3|18
1640927400000|2021-12-31 05:10:00|679|677.3|678.8|677.3|679|677.8|678.5|677|12
1640927700000|2021-12-31 05:15:00|679|677.5|678.8|677.3|679|677.5|678.5|677.3|0
1640928000000|2021-12-31 05:20:00|679|677.5|678.8|677.5|679|677.5|678.5|677.3|7
1640928300000|2021-12-31 05:25:00|679|677.3|678.5|677.3|679|677.5|678.5|677|5
1640928600000|2021-12-31 05:30:00|678.8|677.5|679|677.5|679.3|677.8|678.5|677.3|10
1640928900000|2021-12-31 05:35:00|679.3|677.8|678.5|677.3|679.3|678|678.5|677.3|40
1640929200000|2021-12-31 05:40:00|678.8|677.5|678.5|677.3|679|677.8|678.5|677.3|32
1640929500000|2021-12-31 05:45:00|678.8|677.5|679.3|677.8|679.3|677.8|678.5|677.5|23
1640929800000|2021-12-31 05:50:00|679|678|679.3|678|679.3|678|679|677.5|27
1640930100000|2021-12-31 05:55:00|||||||||31
1640930700000|2021-12-31 06:05:00|679.5|678.3|679.8|678.3|680.3|679|679.5|678.3|12
1640931000000|2021-12-31 06:10:00|680|678.5|680.5|679|680.5|679.3|679.8|678.3|0
1640931300000|2021-12-31 06:15:00|680.8|679.3|681.8|680.3|681.8|680.5|680.8|679|23
1640931600000|2021-12-31 06:20:00|682|680.5|681.8|680.5|682|680.8|681.5|680.3|7
1640931900000|2021-12-31 06:25:00|681.5|680.3|681.8|680.5|682|680.8|681.5|680.3|14
1640932200000|2021-12-31 06:30:00|681.5|680.3|682|680.5|682.3|681|681.5|680.3|5
1640932500000|2021-12-31 06:35:00|682.3|680.8|681.5|680.3|682.5|681|681.5|680.3|7
1640932800000|2021-12-31 06:40:00|681.8|680.5|681.5|680.3|682|680.8|681.5|680.3|11
1640933100000|2021-12-31 06:45:00|681.8|680.5|682.3|680.8|682.3|680.8|681.5|680.5|2
1640933400000|2021-12-31 06:50:00|682|681|681.8|680.3|682.5|681|681.8|680.3|4
1640933700000|2021-12-31 06:55:00|682|680.5|682.5|681|682.5|681|681.8|680.3|1
1640934000000|2021-12-31 07:00:00|682.3|680.8|682|680.5|682.5|681|681.8|680.5|2
1640934300000|2021-12-31 07:05:00|681.8|680.8|682|680.5|682|680.8|681.8|680.3|5
1640934600000|2021-12-31 07:10:00|681.8|680.8|682.3|680.8|682.3|681|681.8|680.5|12
1640934900000|2021-12-31 07:15:00|682|681|682|680.8|682.3|681|681.8|680.3|1
1640935200000|2021-12-31 07:20:00|681.8|680.5|681.8|680.5|682.3|680.8|681.8|680.3|3
1640935500000|2021-12-31 07:25:00|682|680.3|682|680.8|682.3|681|681.5|680.3|12
1640935800000|2021-12-31 07:30:00|682.3|681|682|680.5|682.5|681.3|681.8|680.5|18
1640936100000|2021-12-31 07:35:00|681.8|680.8|682.3|681|682.5|681|681.8|680.8|73
1640936400000|2021-12-31 07:40:00|682.5|681.3|682.5|681.3|682.5|681.3|682.3|681|19
1640936700000|2021-12-31 07:45:00|683|681.8|682.8|681.5|683|681.8|682.5|681|24
1640937000000|2021-12-31 07:50:00|682.5|681.3|682.5|681.3|682.8|681.5|682.3|681|60
1640937300000|2021-12-31 07:55:00|682.8|681.5|682.8|681.5|682.8|681.5|682.3|681|59
1640937600000|2021-12-31 08:00:00|683|681.3|683.3|682|683.3|682|682.8|681.3|94
1640937900000|2021-12-31 08:05:00|683|681.8|683.5|682|683.5|682.3|682.8|681.5|38
1640938200000|2021-12-31 08:10:00|683.3|682.3|683.3|682|683.8|682.3|683.3|682|36
1640938500000|2021-12-31 08:15:00|683.5|682.3|682.8|681.5|683.5|682.3|682.8|681.5|36
1640938800000|2021-12-31 08:20:00|682.5|681.3|680.8|679.5|682.8|681.5|680.8|679.5|241
1640939100000|2021-12-31 08:25:00|681|679.8|679.5|678.3|681.3|680|679.3|678|198
1640939400000|2021-12-31 08:30:00|679.8|678.5|680.3|679|680.5|679.3|678.8|677.5|948
1640939700000|2021-12-31 08:35:00|680.5|679.3|680.8|679.5|681|679.5|680.3|679|16
1640940000000|2021-12-31 08:40:00|681|679.3|681.3|680|681.3|680|680.5|679.3|5
1640940300000|2021-12-31 08:45:00|681.5|679.8|680.5|679.3|681.5|680|680.5|679.3|37
1640940600000|2021-12-31 08:50:00|680.8|679.5|680|678.5|680.8|679.5|679.8|678.3|34
1640940900000|2021-12-31 08:55:00|680.3|678.8|678.8|677.5|680.3|679|678.3|677|15
1640941200000|2021-12-31 09:00:00|678.5|677.3|678.8|677.5|679|677.8|677.3|676|97
1640941500000|2021-12-31 09:05:00|678.5|677.3|678.8|677.5|679.3|677.8|678.5|677|89
1640941800000|2021-12-31 09:10:00|679|677.8|678.8|677.5|679.5|678|678.8|677.5|203
1640942100000|2021-12-31 09:15:00|679|677.8|678.5|677.3|679|677.8|678.3|677|49
1640942400000|2021-12-31 09:20:00|678.3|677|678|676.8|678.8|677.5|677.8|676.5|36
1640942700000|2021-12-31 09:25:00|678.3|677|678.8|677.5|678.8|677.5|678|676.8|25
1640943000000|2021-12-31 09:30:00|678.5|677.3|678|676.8|678.5|677.3|678|676.8|19
1640943300000|2021-12-31 09:35:00|677.8|676.5|677.8|676.5|678|676.8|677.5|676.3|31
1640943600000|2021-12-31 09:40:00|678|676.8|678.5|677.3|678.8|677.5|677.8|676.5|85
1640943900000|2021-12-31 09:45:00|678.8|677.5|678.8|677.5|678.8|677.5|678.5|677|72
1640944200000|2021-12-31 09:50:00|679|677.8|679.3|678|679.3|678|679|677.5|29
1640944500000|2021-12-31 09:55:00|679|677.8|679|677.8|679.3|678|678.5|677.3|541
1640944800000|2021-12-31 10:00:00|678.8|677.5|677.5|676.3|679.3|677.8|677.5|676.3|1192
1640945100000|2021-12-31 10:05:00|677.8|676|675.8|674.5|677.8|676|675.5|674.3|351
1640945400000|2021-12-31 10:10:00|676|674.8|676.3|675|676.5|675|675.8|674.5|401
1640945700000|2021-12-31 10:15:00|676.5|674.8|676.3|675|676.8|675.5|676.3|674.8|67
1640946000000|2021-12-31 10:20:00|676.5|674.8|676.5|675.3|676.8|675.5|676.3|674.8|133
1640946300000|2021-12-31 10:25:00|676.3|675|677|675.8|677.3|676|676.3|675|36
1640946600000|2021-12-31 10:30:00|677.3|676|676.8|675.5|677.3|676|676.8|675.5|64
1640946900000|2021-12-31 10:35:00|677|675.8|676|674.8|677|675.8|676|674.8|50
1640947200000|2021-12-31 10:40:00|675.8|674.5|675.5|674.3|676|674.8|675.3|673.8|123
1640947500000|2021-12-31 10:45:00|675.3|674|674.8|673.5|675.3|674|674.3|673|170
1640947800000|2021-12-31 10:50:00|675|673.8|675|673.8|675.5|674.3|674.8|673.5|136
1640948100000|2021-12-31 10:55:00|675.3|674|674.8|673.5|675.3|674|674.8|673.5|68
1640948400000|2021-12-31 11:00:00|675|673.8|673.8|672.5|675|673.8|673.8|672.3|93
1640948700000|2021-12-31 11:05:00|673.5|672.3|672.8|671.5|673.5|672.3|672.3|671|205
1640949000000|2021-12-31 11:10:00|672.5|671.3|673.5|672.3|673.5|672.3|672.5|671.3|47
1640949300000|2021-12-31 11:15:00|673.8|672|673|671.8|674|672.5|673|671.8|118
1640949600000|2021-12-31 11:20:00|673.3|672|673.5|672.3|673.8|672.5|673.3|672|46
1640949900000|2021-12-31 11:25:00|673.3|672|674|672.8|674|672.8|673|671.8|87
1640950200000|2021-12-31 11:30:00|673.8|672.5|673.8|672.5|674|672.8|673.5|672.3|54
1640950500000|2021-12-31 11:35:00|674|672.8|673.8|672.5|674.3|673|673.8|672.5|78
1640950800000|2021-12-31 11:40:00|674|672.8|673.8|672.5|674.3|673|673.8|672.5|154
1640951100000|2021-12-31 11:45:00|674|672.8|673|671.8|674|672.8|673|671.8|219
1640951400000|2021-12-31 11:50:00|672.8|671.5|672.8|671.5|673|671.8|672.8|671.5|42
1640951700000|2021-12-31 11:55:00|673|671.8|670.5|669.3|673|671.8|668.3|667|1358
1640952000000|2021-12-31 12:00:00|670.8|669|670.3|669|671|669.5|669.8|668.5|1374
1640952300000|2021-12-31 12:05:00|670.5|669.3|670.8|669.5|671|669.8|669.3|668|1024
1640952600000|2021-12-31 12:10:00|671|669.8|669|667.8|671.3|670|669|667.8|542
1640952900000|2021-12-31 12:15:00|669.3|668|670.3|669|670.5|669|668.8|667.5|369
1640953200000|2021-12-31 12:20:00|670.5|668.8|669.3|668|670.5|669.3|669|667.8|327
1640953500000|2021-12-31 12:25:00|669|667.8|667.5|666.3|669.5|668|666.8|665.5|1056
1640953800000|2021-12-31 12:30:00|667.8|666.5|668.8|667.3|669.3|668|667.5|666.3|253
1640954100000|2021-12-31 12:35:00|668.5|667|668.3|667|668.8|667.5|668|666.8|85
1640954400000|2021-12-31 12:40:00|668|666.8|670.5|669|670.8|669.3|668|666.8|373
1640954700000|2021-12-31 12:45:00|670.3|668.8|671|669.8|671.3|669.8|670|668.8|131
1640955000000|2021-12-31 12:50:00|671.3|669.5|671.5|670|671.5|670.3|670.8|669.5|12
1640955300000|2021-12-31 12:55:00|671.3|670.3|671.8|670.3|672.3|671|671.3|670|41
1640955600000|2021-12-31 13:00:00|672|670.5|671.5|670.3|672|670.8|671.5|670|187
1640955900000|2021-12-31 13:05:00|671.3|670|671.8|670.5|672|670.5|670.5|669.3|141
1640956200000|2021-12-31 13:10:00|672|670.8|671.5|670|672.3|671|671.3|670|39
1640956500000|2021-12-31 13:15:00|671.3|669.8|670.5|669.3|671.8|670.3|670.5|669|98
1640956800000|2021-12-31 13:20:00|670.3|669|671.5|670.3|671.5|670.3|670.3|669|41
1640957100000|2021-12-31 13:25:00|671.8|670.5|671.3|670|672.3|671|671|669.8|209
1640957400000|2021-12-31 13:30:00|671.5|670.3|671.3|670|672.3|671|670.5|669|39
1640957700000|2021-12-31 13:35:00|671.5|669.8|671|669.5|671.8|670.5|670.8|669.5|133
1640958000000|2021-12-31 13:40:00|670.8|669.3|671.3|669.8|671.3|670|670.5|669.3|64
1640958300000|2021-12-31 13:45:00|671|670|671.3|670|671.3|670|670|668.8|36
1640958600000|2021-12-31 13:50:00|671|669.8|670.5|669.3|671.5|670|670.3|669|38
1640958900000|2021-12-31 13:55:00|670.3|669|669.8|668.5|670.5|669.3|669.8|668.5|42
1640959200000|2021-12-31 14:00:00|669.5|668.3|672.5|671.3|673|671.8|669.3|668|229
1640959500000|2021-12-31 14:05:00|672.3|671|672.3|671|673.3|672|672|670.8|38
1640959800000|2021-12-31 14:10:00|672|670.8|673.8|672.3|673.8|672.5|671.5|670.3|23
1640960100000|2021-12-31 14:15:00|674|672.5|674.8|673.3|675|673.8|673.8|672.5|35
1640960400000|2021-12-31 14:20:00|675|673.5|674.8|673.5|675.5|674|674.5|673|10
1640960700000|2021-12-31 14:25:00|675|673.8|674.5|673.3|675|673.8|674|672.8|20
1640961000000|2021-12-31 14:30:00|674.8|673.5|676|674.5|676|674.5|674.5|673.3|23
1640961300000|2021-12-31 14:35:00|676.3|674.8|675|673.5|676.3|675|674.3|672.8|46
1640961600000|2021-12-31 14:40:00|674.8|673.3|673.5|672.3|675|673.8|673.5|672|6
1640961900000|2021-12-31 14:45:00|673.8|672.5|673.5|672|674.5|673|673.3|672|44
1640962200000|2021-12-31 14:50:00|673.3|672.3|674.8|673.3|674.8|673.5|673.3|672|203
1640962500000|2021-12-31 14:55:00|674.5|673.5|674.5|673.3|674.8|673.5|673.5|672.3|542
1640962800000|2021-12-31 15:00:00|674.8|673|672.5|671.3|674.8|673.5|672.5|671.3|212
1640963100000|2021-12-31 15:05:00|672.8|671.5|674.5|673.3|674.8|673.5|672.8|671.5|49
1640963400000|2021-12-31 15:10:00|674.3|673|673.8|672.5|674.8|673.5|673.5|672.3|57
1640963700000|2021-12-31 15:15:00|673.5|672.3|674.8|673.5|674.8|673.5|673.5|672.3|79
1640964000000|2021-12-31 15:20:00|674.5|673.3|672.8|671.5|674.5|673.3|672.8|671.5|6
1640964300000|2021-12-31 15:25:00|672.5|671.3|671.8|670.5|672.8|671.5|671.5|670.3|15
1640964600000|2021-12-31 15:30:00|671.5|670.3|673.5|672|673.5|672|671.5|670.3|45
1640964900000|2021-12-31 15:35:00|673.3|672.3|673|671.8|673.5|672.3|672.3|671|12
1640965200000|2021-12-31 15:40:00|673.3|671.5|674|672.5|674|672.8|672.5|671.3|7
1640965500000|2021-12-31 15:45:00|673.8|672.8|673.8|672.3|674|672.8|673|671.8|4
1640965800000|2021-12-31 15:50:00|673.5|672.5|673.8|672.5|674.5|673|673.5|672.3|8
1640966100000|2021-12-31 15:55:00|674|672.8|674.5|673|675|673.5|673.8|672.8|4
1640966400000|2021-12-31 16:00:00|674.8|673.3|674|672.5|674.8|673.3|673.3|672|5
1640966700000|2021-12-31 16:05:00|673.8|672.8|674|672.8|674.5|673.3|673.8|672.5|6
1640967000000|2021-12-31 16:10:00|673.8|672.5|675|673.8|675|673.8|673.8|672.5|3
1640967300000|2021-12-31 16:15:00|675.3|673.5|676.5|675|676.5|675.3|674.8|673.5|29
1640967600000|2021-12-31 16:20:00|676.3|675.3|677|675.8|677.3|676|676.3|675|15
1640967900000|2021-12-31 16:25:00|677.3|676|674.8|673.5|677.5|676|674.8|673.5|45
1640968200000|2021-12-31 16:30:00|675|673.8|673|671.8|675|673.8|672.8|671.5|65
1640968500000|2021-12-31 16:35:00|673.3|672|670.5|669.3|673.5|672|670.3|668.8|124
1640968800000|2021-12-31 16:40:00|670.3|669|669|667.8|671|669.8|668.8|667.3|21
1640969100000|2021-12-31 16:45:00|669.3|668|669.3|668|669.8|668.3|668.8|667.3|36
1640969400000|2021-12-31 16:50:00|669|667.8|669|667.8|669.3|668|668|666.8|14
1640969700000|2021-12-31 16:55:00|668.8|667.5|669.3|668|670|668.5|668.8|667.5|29
1640970000000|2021-12-31 17:00:00|669|667.8|669.5|668.3|669.5|668.3|668.3|667|66
1640970300000|2021-12-31 17:05:00|669.8|668.5|669.3|668|670|668.8|669|667.8|40
1640970600000|2021-12-31 17:10:00|669.5|667.8|669.3|668|670|668.8|668.8|667.5|9
1640970900000|2021-12-31 17:15:00|669|667.8|668.8|667.5|669.3|668|668.5|667.3|13
1640971200000|2021-12-31 17:20:00|669|667.8|669|667.5|669.3|668|668.8|667.3|10
1640971500000|2021-12-31 17:25:00|668.8|667.8|669.3|668|669.5|668.3|668.8|667.5|28
1640971800000|2021-12-31 17:30:00|669|667.8|668.5|667.3|669|667.8|668.3|667|37
1640972100000|2021-12-31 17:35:00|668.8|667|669.3|668|669.5|668|668.3|667|32
1640972400000|2021-12-31 17:40:00|669.5|668.3|669|667.8|669.5|668.3|668.8|667.5|19
1640972700000|2021-12-31 17:45:00|669.3|667.5|668|666.8|669.3|667.8|667.5|666.3|43
1640973000000|2021-12-31 17:50:00|667.8|666.5|668.5|667.3|668.8|667.5|667.8|666.5|49
1640973300000|2021-12-31 17:55:00|668.3|667|669.5|668.3|669.5|668.3|667.8|666.5|49
1640973600000|2021-12-31 18:00:00|669.3|668|668.3|667|669.3|668.3|668.3|667|15
1640973900000|2021-12-31 18:05:00|668.5|667.3|668|666.8|668.5|667.3|667.8|666.3|24
1640974200000|2021-12-31 18:10:00|668.3|667|668.3|667|668.5|667|667.8|666.5|26
1640974500000|2021-12-31 18:15:00|668|666.8|667.5|666|668.3|666.8|667|665.8|23
1640974800000|2021-12-31 18:20:00|667.3|665.8|666|664.8|667.5|666|665|663.8|63
1640975100000|2021-12-31 18:25:00|666.3|664.5|666.8|665.5|667|665.5|665.5|664.3|10
1640975400000|2021-12-31 18:30:00|667|665.8|666.5|665|667|665.8|665.5|664.3|33
1640975700000|2021-12-31 18:35:00|666.3|665.3|666.3|664.8|667|665.5|666|664.5|5
1640976000000|2021-12-31 18:40:00|666|664.5|666.5|665|666.8|665.5|665.8|664.3|6
1640976300000|2021-12-31 18:45:00|666.3|664.8|666.3|664.8|666.5|665|665.5|664.3|12
1640976600000|2021-12-31 18:50:00|666.5|665|665.5|664.3|666.8|665.3|665.5|664.3|5
1640976900000|2021-12-31 18:55:00|665.8|664.5|666|664.8|666.5|665.3|665.5|664.3|7
1640977200000|2021-12-31 19:00:00|665.8|664.5|666.5|665|667|665.8|665.3|663.8|15
1640977500000|2021-12-31 19:05:00|666.3|664.8|665|663.5|666.5|664.8|665|663.5|13
1640977800000|2021-12-31 19:10:00|664.8|663.8|665.8|664.3|665.8|664.5|664.3|663|32
1640978100000|2021-12-31 19:15:00|666|664.5|665.8|664.3|666|664.8|664.8|663.3|15
1640978400000|2021-12-31 19:20:00|665.5|664|665|663.5|665.8|664.5|664.8|663.3|32
1640978700000|2021-12-31 19:25:00|664.8|663.8|665.5|664.3|666.5|665.3|664|662.8|188
1640979000000|2021-12-31 19:30:00|665.8|664.5|666|664.5|666.5|665|665.5|664|5
1640979300000|2021-12-31 19:35:00|666.3|664.8|667|665.5|667.3|665.8|666|664.5|3
1640979600000|2021-12-31 19:40:00|666.8|665.8|666.8|665.3|667|665.8|666.5|665.3|3
1640979900000|2021-12-31 19:45:00|667|665.5|667|665.8|667|665.8|666.8|665.3|7
1640980200000|2021-12-31 19:50:00|667.3|665.5|666.5|665.3|667.3|665.8|666.5|665|6
1640980500000|2021-12-31 19:55:00|666.8|665|667.5|665.5|667.5|665.5|665.8|664.3|99
1641175200000|2022-01-03 02:00:00|670.3|669|669.3|668|670.5|669|669.3|667.8|1
1641175500000|2022-01-03 02:05:00|669.5|667.8|669.3|667.8|669.8|668.3|669.3|667.8|3
1641175800000|2022-01-03 02:10:00|669.5|668|669.5|668|669.8|668.3|669.3|667.8|0
1641176100000|2022-01-03 02:15:00|669.8|668.3|669.8|668.3|670|668.5|669.5|668|0
1641176400000|2022-01-03 02:20:00|670|668.5|669.8|668.5|670|668.5|669.8|668.3|0
1641176700000|2022-01-03 02:25:00|669.5|668.3|669.3|667.8|669.8|668.3|669.3|667.8|26
1641177000000|2022-01-03 02:30:00|669.5|668|670|668.5|670|668.5|669.5|667.8|29
1641177300000|2022-01-03 02:35:00|670.3|668.8|669.8|668.5|670.3|668.8|669.8|668.3|0
1641177600000|2022-01-03 02:40:00|670|668.3|669.3|668|670|668.3|669.3|668|10
1641177900000|2022-01-03 02:45:00|669.5|668.3|669.3|667.8|669.5|668.3|669.3|667.8|41
1641178200000|2022-01-03 02:50:00|669|667.5|668.8|667.3|669|667.5|668.5|667.3|0
1641178500000|2022-01-03 02:55:00|668.5|667.5|669|667.5|669|667.5|668.5|667.3|6
1641178800000|2022-01-03 03:00:00|668.8|667.8|669.8|668.3|669.8|668.3|668.8|667.8|0
1641179100000|2022-01-03 03:05:00|669.5|668.5|669.8|668.3|670|668.5|669.5|668.3|6
1641179400000|2022-01-03 03:10:00|669.5|668|669.3|668|669.8|668.5|669.3|668|0
1641179700000|2022-01-03 03:15:00|669|667.8|669.3|667.8|669.3|667.8|669|667.5|0
1641180000000|2022-01-03 03:20:00|669.5|668|670.3|668.8|670.5|669|669.5|668|2
1641180300000|2022-01-03 03:25:00|670.5|669|671|669.5|671|669.8|670.5|668.8|1
1641180600000|2022-01-03 03:30:00|670.8|669.3|670.8|669.3|671|669.3|670.5|669|0
1641180900000|2022-01-03 03:35:00|671|669.5|670.8|669.5|671|669.5|670.8|669.3|0
1641181200000|2022-01-03 03:40:00|671.3|669.3|671.3|669.8|671.5|670|671.3|669.3|7
1641181500000|2022-01-03 03:45:00|671.5|670|671.5|670|671.5|670|671.5|670|0
1641181800000|2022-01-03 03:50:00||670.3||670||670.3||670|0
1641182100000|2022-01-03 03:55:00|671.3|670.3|671.5|670.3|672|670.5|671.3|669.8|2
1641182400000|2022-01-03 04:00:00|671.3|670|671.3|669.8|671.8|670.5|671.3|669.8|59
1641182700000|2022-01-03 04:05:00|671.5|670|671.3|669.8|671.5|670|671.3|669.8|0
1641183000000|2022-01-03 04:10:00|671|669.5|671.3|669.8|671.3|669.8|671|669.5|2
1641183300000|2022-01-03 04:15:00|671.5|670|671.5|670|671.5|670|671.5|669.8|0
1641183600000|2022-01-03 04:20:00|671.3|670.3|671.5|670|671.5|670.3|671.3|669.8|0
1641183900000|2022-01-03 04:25:00|671.8|670.3|671.5|670.3|671.8|670.3|671.5|670|1
1641184200000|2022-01-03 04:30:00|671.3|669.8|671.5|670.3|671.5|670.3|671|669.8|4
1641184500000|2022-01-03 04:35:00|671.8|670|671.8|670.3|671.8|670.5|671.5|670|0
1641184800000|2022-01-03 04:40:00|671.5|670|671.5|670|671.5|670|671.5|670|0
1641185100000|2022-01-03 04:45:00|671.3|669.8|671.3|669.8|671.3|670|671|669.5|7
1641185400000|2022-01-03 04:50:00|671|669.5|671|669.5|671|669.5|670.8|669.5|0
1641185700000|2022-01-03 04:55:00|670.8|669.3|671.3|669.8|671.3|669.8|670.8|669.3|1
1641186000000|2022-01-03 05:00:00|671.5|670|671.3|669.8|671.5|670|671.3|669.8|1
1641186300000|2022-01-03 05:05:00||670||669.8||670||669.8|0
1641186600000|2022-01-03 05:10:00|671|670|671.3|670|671.3|670|671|669.8|0
1641186900000|2022-01-03 05:15:00|671|669.8|671|669.5|671|669.8|671|669.5|2
1641187200000|2022-01-03 05:20:00|671.3|669.8|671.5|670|671.5|670|671.3|669.8|2
1641187500000|2022-01-03 05:25:00|671.3||671.3||671.3||671.3||0
1641187800000|2022-01-03 05:30:00|671|669.8|671.3|669.8|671.3|669.8|671|669.5|2
1641188100000|2022-01-03 05:35:00|671.5|670|671.3|670|671.5|670.3|671.3|670|0
1641188400000|2022-01-03 05:40:00|671.5|670.3|672.3|670.8|672.5|671|671.3|670|1
1641188700000|2022-01-03 05:45:00|672.5|671|672.3|670.8|672.5|671|672|670.5|1
1641189000000|2022-01-03 05:50:00|672|670.5|672.3|670.8|672.3|670.8|672|670.5|0
1641189300000|2022-01-03 05:55:00|672|670.5|672|670.5|672|670.5|672|670.5|0
1641189600000|2022-01-03 06:00:00|672.3|670.8|672.5|671|672.5|671|672.3|670.8|0
1641189900000|2022-01-03 06:05:00|672|671.3|672|670.5|672|671.3|671.8|670.5|1
1641190200000|2022-01-03 06:10:00|671.8|670.8|671.5|670.3|672|670.8|671.5|670.3|1
1641190500000|2022-01-03 06:15:00|671|670|671.3|669.8|671.5|670.3|671|669.8|16
1641190800000|2022-01-03 06:20:00|671.5|670|671.5|670|671.5|670.3|671.3|669.8|0
1641191100000|2022-01-03 06:25:00|671.8|670.3|672|670.8|672.3|671|671.8|670.3|3
1641191400000|2022-01-03 06:30:00|672.3|671|671.5|670|672.3|671|671.3|669.8|3
1641191700000|2022-01-03 06:35:00|671.3|670.3|671.3|669.8|671.5|670.3|671.3|669.8|0
1641192000000|2022-01-03 06:40:00|671.5|670|671.3|669.8|671.5|670|671.3|669.8|1
1641192300000|2022-01-03 06:45:00|671|670|671.5|670|671.5|670|671|669.5|1
1641192600000|2022-01-03 06:50:00|671.8|670.3|671.8|670.5|672|670.8|671.8|670|1
1641192900000|2022-01-03 06:55:00|672|670.3|671.8|670.3|672|670.5|671.5|670|68
1641193200000|2022-01-03 07:00:00|671.5|670.5|670.8|669.5|671.5|670.5|670.8|669.3|15
1641193500000|2022-01-03 07:05:00|671|669.3|671.3|670|671.8|670.3|670.8|669.3|108
1641193800000|2022-01-03 07:10:00|671.5|669.8|672|670.5|672|670.5|671.5|669.8|9
1641194100000|2022-01-03 07:15:00|672.3|670.8|672|670.8|672.3|671|672|670.5|8
1641194400000|2022-01-03 07:20:00|672.3|671|672.3|671|672.5|671.3|672|670.8|68
1641194700000|2022-01-03 07:25:00|672.5|670.8|673|671.8|673|671.8|672.3|670.8|24
1641195000000|2022-01-03 07:30:00|672.8|671.5|673.5|672.3|673.5|672.3|672.8|671.5|21
1641195300000|2022-01-03 07:35:00|673.3|672|672.3|671|673.3|672|672.3|671|19
1641195600000|2022-01-03 07:40:00|672.5|670.8|672.3|670.8|672.8|671.5|672|670.8|42
1641195900000|2022-01-03 07:45:00|672.5|671|672|670.8|672.5|671.3|672|670.8|25
1641196200000|2022-01-03 07:50:00|672.3|671|672|670.8|672.5|671.3|672|670.8|31
1641196500000|2022-01-03 07:55:00|672.3|670.5|673.3|672|673.5|672.3|671.8|670.5|94
1641196800000|2022-01-03 08:00:00|673.5|672.3|674.3|672.8|674.5|673.3|673.3|671.8|60
1641197100000|2022-01-03 08:05:00|674.5|673|674.8|673.5|675|673.8|674.3|673|17
1641197400000|2022-01-03 08:10:00|675|673.8|675|673.5|675.5|674.3|674.5|673.3|28
1641197700000|2022-01-03 08:15:00|675.3|673.8|675.8|674.5|676.3|674.8|675.3|673.8|15
1641198000000|2022-01-03 08:20:00|676|674.8|674.5|673.3|676.3|674.8|674.5|673.3|71
1641198300000|2022-01-03 08:25:00|674.8|673.5|674.8|673.5|675|673.5|674|672.8|135
1641198600000|2022-01-03 08:30:00|674.5|673.3|675.3|674|675.8|674.5|674|672.8|524
1641198900000|2022-01-03 08:35:00|674.8|673.8|676|674.8|676.3|675|674.8|673.3|179
1641199200000|2022-01-03 08:40:00|676.3|675|675.8|674.5|676.3|675|675.5|674.3|21
1641199500000|2022-01-03 08:45:00|676|674.8|675.3|674|676.3|675|675.3|674|20
1641199800000|2022-01-03 08:50:00|675.5|674.3|675.3|674|675.8|674.5|675.3|673.8|7
1641200100000|2022-01-03 08:55:00|675.5|674.3|675.3|674|675.8|674.3|674.8|673.5|483
1641200400000|2022-01-03 09:00:00|675|673.8|676|674.8|676.3|674.8|675|673.8|234
1641200700000|2022-01-03 09:05:00|676.3|675|676|674.8|676.5|675|675.8|674.5|60
1641201000000|2022-01-03 09:10:00|675.8|674.5|675.8|674.5|676.3|674.8|675|673.5|157
1641201300000|2022-01-03 09:15:00|675.5|674.3|675.3|674|675.8|674.3|675|673.8|62
1641201600000|2022-01-03 09:20:00|675.5|674.3|675.3|674|675.8|674.5|675.3|674|46
1641201900000|2022-01-03 09:25:00|675.5|674.3|675.8|674.5|675.8|674.5|675|673.8|150
1641202200000|2022-01-03 09:30:00|675.3|674.3|675.5|674.3|675.5|674.5|674.8|673.5|93
1641202500000|2022-01-03 09:35:00|675.8|674.5|676|674.8|676|674.8|675.5|674.3|85
1641202800000|2022-01-03 09:40:00|675.8|674.5|676|674.8|676.3|675|675.8|674.5|33
1641203100000|2022-01-03 09:45:00|676.3|675|677|675.5|677|675.5|676.3|675|58
1641203400000|2022-01-03 09:50:00|676.8|675.8|678|676.8|678.5|677.3|676.8|675.5|132
1641203700000|2022-01-03 09:55:00|677.8|676.5|677.8|676.5|678.3|677|677.8|676.5|55
1641204000000|2022-01-03 10:00:00|677.3|676.3|676.8|675.5|677.5|676.5|676.3|675|68
1641204300000|2022-01-03 10:05:00|677|675.3|676.8|675.5|677|675.5|676|674.8|17
1641204600000|2022-01-03 10:10:00|676.5|675.3|676.5|675.3|676.8|675.5|676.3|675|58
1641204900000|2022-01-03 10:15:00|676.8|675.5|677.3|676|677.3|676|676.8|675.3|37
1641205200000|2022-01-03 10:20:00|677.5|675.8|678|676.8|678.3|677|677|675.8|57
1641205500000|2022-01-03 10:25:00|678.3|676.5|678.8|677.5|679|677.5|678|676.5|47
1641205800000|2022-01-03 10:30:00|679|677.3|678.5|677|679|677.5|678|676.8|27
1641206100000|2022-01-03 10:35:00|678.8|677.3|679|677.8|679|677.8|678.5|677.3|96
1641206400000|2022-01-03 10:40:00|678.8|677.5|679|677.8|679|677.8|678.8|677.5|45
1641206700000|2022-01-03 10:45:00|678.8|677.5|678|676.8|679|677.8|677.5|676.3|58
1641207000000|2022-01-03 10:50:00|677.8|676.5|678|676.8|678.3|676.8|677.8|676.5|55
1641207300000|2022-01-03 10:55:00|678.3|677|678.8|677.5|678.8|677.5|678|676.8|148
1641207600000|2022-01-03 11:00:00|679|677.3|678.8|677.5|679.3|678|678.8|677.3|67
1641207900000|2022-01-03 11:05:00|678.5|677.3|676.5|675.3|678.5|677.3|676.5|675.3|49
1641208200000|2022-01-03 11:10:00|676.8|675|675.3|674|676.8|675.3|675.3|674|116
1641208500000|2022-01-03 11:15:00|675|673.8|676.8|675.3|676.8|675.3|675|673.8|38
1641208800000|2022-01-03 11:20:00|677|675.5|677.3|676|677.3|676|676.3|675|22
1641209100000|2022-01-03 11:25:00|677|675.8|677.3|676|677.3|676|676.5|675.3|61
1641209400000|2022-01-03 11:30:00|677.5|676.3|677|675.8|677.5|676.3|676.5|675|21
1641209700000|2022-01-03 11:35:00|676.8|675.5|677|675.5|677|675.8|675.8|674.5|87
1641210000000|2022-01-03 11:40:00|676.8|675.3|676.8|675.5|677|675.8|676.3|675|34
1641210300000|2022-01-03 11:45:00|677|675.8|677|675.8|677|675.8|676.5|675.3|47
1641210600000|2022-01-03 11:50:00|677.3|675.5|675.3|674|677.3|676|675|673.8|113
1641210900000|2022-01-03 11:55:00|675.5|674.3|675.3|674|676.5|675.3|675.3|674|84
1641211200000|2022-01-03 12:00:00|675.5|674.3|674.8|673.3|675.8|674.5|674.8|673.3|13
1641211500000|2022-01-03 12:05:00|674.5|673.5|674.5|673.3|675|673.8|674|672.8|63
1641211800000|2022-01-03 12:10:00|674.8|673.5|674.3|673|675.8|674.3|674.3|673|65
1641212100000|2022-01-03 12:15:00|674.5|672.8|674.8|673.5|675|673.8|674.3|672.8|16
1641212400000|2022-01-03 12:20:00|674.5|673.3|673.8|672.3|674.8|673.5|673.5|672.3|25
1641212700000|2022-01-03 12:25:00|674|672.5|673|671.5|674.3|673|672.8|671.3|44
1641213000000|2022-01-03 12:30:00|672.8|671.3|673.8|672.3|673.8|672.5|672.8|671.3|39
1641213300000|2022-01-03 12:35:00|673.5|672.5|672.8|671.5|673.8|672.5|672.8|671.5|232
1641213600000|2022-01-03 12:40:00|672.5|671.3|672.8|671.3|673.5|672.3|672.5|671.3|31
1641213900000|2022-01-03 12:45:00|672.5|671.5|672.8|671.5|673|671.8|672.5|671.3|61
1641214200000|2022-01-03 12:50:00|673|671.8|672.5|671.3|673.3|671.8|672.5|671|10
1641214500000|2022-01-03 12:55:00|672.3|671|672|670.8|672.5|671.3|672|670.8|96
1641214800000|2022-01-03 13:00:00|672.3|670.5|672.5|671.3|672.8|671.5|672|670.5|73
1641215100000|2022-01-03 13:05:00|672.8|671.5|670.8|669.3|672.8|671.5|670.5|669|70
1641215400000|2022-01-03 13:10:00|670.5|669|668.3|667|670.8|669.5|667.5|666.3|240
1641215700000|2022-01-03 13:15:00|668|666.8|666.5|665|669|667.8|665.5|664.3|263
1641216000000|2022-01-03 13:20:00|666.3|664.8|668.5|667.3|668.5|667.3|666|664.8|347
1641216300000|2022-01-03 13:25:00|668.8|667|668.5|667.3|668.8|667.5|666.5|665.3|202
1641216600000|2022-01-03 13:30:00|668.8|667|669.3|668|669.5|668.3|667.8|666.5|105
1641216900000|2022-01-03 13:35:00|669|667.8|668.5|667.3|669.8|668.5|668|666.8|34
1641217200000|2022-01-03 13:40:00|668.8|667.5|668|666.8|668.8|667.5|667.5|666.3|267
1641217500000|2022-01-03 13:45:00|667.8|666.5|668|666.8|668.3|666.8|666.8|665.5|23
1641217800000|2022-01-03 13:50:00|667.8|666.5|667.3|666|668|666.8|666.5|665.3|79
1641218100000|2022-01-03 13:55:00|667.5|666.3|667|665.5|667.5|666.3|666|664.5|69
1641218400000|2022-01-03 14:00:00|666.8|665.3|666.5|665|667.3|665.8|665.3|663.8|121
1641218700000|2022-01-03 14:05:00|666.3|665.3|667.5|666.3|667.8|666.3|665.8|664.5|84
1641219000000|2022-01-03 14:10:00|667.8|666.5|664.3|663|667.8|666.5|664.3|663|269
1641219300000|2022-01-03 14:15:00|664.8|663.5|664.5|663.3|665.5|664|663|661.8|1467
1641219600000|2022-01-03 14:20:00|664.3|663|665.8|664.3|666|664.8|664|662.8|25
1641219900000|2022-01-03 14:25:00|665.5|664.5|668.3|666.8|668.3|667|665.5|664.5|151
1641220200000|2022-01-03 14:30:00|668|667|672.5|671.3|672.8|671.5|667.5|666.3|472
1641220500000|2022-01-03 14:35:00|672.8|671.5|672.3|670.8|673.3|671.8|671.5|670|178
1641220800000|2022-01-03 14:40:00|672|671|674|672.5|674|672.5|672|670.8|123
1641221100000|2022-01-03 14:45:00|673.8|672.3|670|668.8|673.8|672.5|669.8|668.5|175
1641221400000|2022-01-03 14:50:00|670.3|668.5|671.3|669.8|671.5|670.3|669.3|668|56
1641221700000|2022-01-03 14:55:00|671|670|672.5|671.3|672.8|671.5|670.5|669.3|66
1641222000000|2022-01-03 15:00:00|672.3|671|671.8|670.5|673.8|672.3|671.8|670.5|64
1641222300000|2022-01-03 15:05:00|672|670.8|670.8|669.5|672.3|671|670|668.5|136
1641222600000|2022-01-03 15:10:00|671|669.8|672.3|671|672.5|671.3|670.8|669.5|33
1641222900000|2022-01-03 15:15:00|672.5|670.8|672.3|671|672.5|671|671.3|670|31
1641223200000|2022-01-03 15:20:00|672|670.8|673.8|672.5|674.3|673|672|670.5|103
1641223500000|2022-01-03 15:25:00|674|672.3|674.3|673|674.5|673.3|673.5|672|89
1641223800000|2022-01-03 15:30:00|674.5|673.3|674.3|673|674.5|673.3|673.3|672|49
1641224100000|2022-01-03 15:35:00|674.5|673.3|675|673.8|675.3|674|674.3|673|19
1641224400000|2022-01-03 15:40:00|675.3|674|674.8|673.3|675.3|674|674.5|673.3|46
1641224700000|2022-01-03 15:45:00|674.5|673.5|674.8|673.5|674.8|673.5|673.8|672.5|127
1641225000000|2022-01-03 15:50:00|675|673.3|674|672.8|675.3|674|673.8|672.5|31
1641225300000|2022-01-03 15:55:00|674.3|672.5|674.8|673.5|676.3|674.8|673.8|672.5|57
1641225600000|2022-01-03 16:00:00|674.5|673.3|674.5|673.3|674.5|673.5|673|671.8|92
1641225900000|2022-01-03 16:05:00|674.3|673|675|673.8|675.5|674.3|674.3|673|82
1641226200000|2022-01-03 16:10:00|675.3|674|676.8|675.3|676.8|675.3|675|673.8|90
1641226500000|2022-01-03 16:15:00|676.5|675.5|677.3|676|677.8|676.5|676.5|675.3|158
1641226800000|2022-01-03 16:20:00|677|675.8|677|675.8|677.8|676.5|676.8|675.5|494
1641227100000|2022-01-03 16:25:00|677.3|676|677.3|676|677.8|676.3|676.5|675.3|877
1641227400000|2022-01-03 16:30:00|677|675.8|676.8|675.5|677.3|676|676.5|675|292
1641227700000|2022-01-03 16:35:00|677|675.8|676.3|675|677.5|676.3|676|674.8|192
1641228000000|2022-01-03 16:40:00|676.5|675.3|676.5|675|677.3|675.8|676.3|675|1032
1641228300000|2022-01-03 16:45:00|676.3|675.3|678|676.8|678.5|677.3|676.3|675.3|110
1641228600000|2022-01-03 16:50:00|677.8|676.5|677.8|676.5|678.5|677.3|677|675.5|117
1641228900000|2022-01-03 16:55:00|678|676.8|677.8|676.5|678.8|677.5|677.8|676.5|588
1641229200000|2022-01-03 17:00:00|678|676.3|679.3|678|679.3|678|677.8|676.3|22
1641229500000|2022-01-03 17:05:00|679.5|677.8|678.5|677|680|678.8|678.3|676.8|101
1641229800000|2022-01-03 17:10:00|678.8|677.3|678.3|677|678.8|677.5|677.5|676.3|31
1641230100000|2022-01-03 17:15:00|678.5|677.3|678.5|677.3|679|677.5|678.3|677|35
1641230400000|2022-01-03 17:20:00|678.3|677|679.5|678|679.5|678|678|676.8|3
1641230700000|2022-01-03 17:25:00|679.8|678.3|680.3|679|680.5|679.3|679.5|678|104
1641231000000|2022-01-03 17:30:00|680.5|678.8|680.3|679|680.5|679.3|680|678.5|21
1641231300000|2022-01-03 17:35:00|680.5|679.3|679.8|678.5|680.5|679.3|679.3|678|8
1641231600000|2022-01-03 17:40:00|680|678.3|680.3|679|680.3|679|679.5|678|4
1641231900000|2022-01-03 17:45:00|680.5|678.8|680.3|679|680.5|679.3|680|678.8|146
1641232200000|2022-01-03 17:50:00|680.5|678.8|680.3|679|680.5|679|679.5|678.3|38
1641232500000|2022-01-03 17:55:00|680|678.8|679.5|678|680.3|679|679.3|678|15
1641232800000|2022-01-03 18:00:00|679.8|678.3|678.3|677|679.8|678.3|678.3|677|120
1641233100000|2022-01-03 18:05:00|678.5|676.8|677.8|676.5|678.5|677.3|677.3|676|18
1641233400000|2022-01-03 18:10:00|678|676.8|677.8|676.3|678.8|677.3|677.8|676.3|9
1641233700000|2022-01-03 18:15:00|677.5|676.5|677.3|676|677.8|676.5|677|675.8|5
1641234000000|2022-01-03 18:20:00|677.5|676.3|675.8|674.5|677.5|676.3|675.8|674.5|74
1641234300000|2022-01-03 18:25:00|675.5|674.3|676.5|675|676.8|675.5|675|673.8|61
1641234600000|2022-01-03 18:30:00|676.3|675.3|676|674.8|676.8|675.3|675.8|674.3|17
1641234900000|2022-01-03 18:35:00|676.3|675|676.3|675|676.5|675|675.8|674.5|14
1641235200000|2022-01-03 18:40:00|676|674.8|676|674.8|676.3|675|675.3|674|21
1641235500000|2022-01-03 18:45:00|676.3|674.5|676.3|675|676.8|675.3|675.8|674.5|4
1641235800000|2022-01-03 18:50:00|676|674.8|675|673.8|676.3|674.8|675|673.8|4
1641236100000|2022-01-03 18:55:00|674.8|673.5|674.8|673.5|675.5|674|674.8|673.5|13
1641236400000|2022-01-03 19:00:00|675|673.8|674.8|673.3|675.3|674|674|672.8|72
1641236700000|2022-01-03 19:05:00|674.5|673.5|676.5|675.3|676.8|675.5|674.5|673.3|20
1641237000000|2022-01-03 19:10:00|676.3|675|676|674.8|676.5|675.3|675.5|674.3|5
1641237300000|2022-01-03 19:15:00|675.8|674.5|676.8|675.5|677.5|676.3|675.5|674|84
1641237600000|2022-01-03 19:20:00|676.5|675.3|677.8|676.5|678|676.8|676.5|675.3|24
1641237900000|2022-01-03 19:25:00|678|676.8|676.5|675.3|678|676.8|676.3|674.8|112
1641238200000|2022-01-03 19:30:00|676.8|675.5|677.3|676|677.3|676|676.5|675.3|152
1641238500000|2022-01-03 19:35:00|677.5|676.3|677|675.8|677.5|676.3|676.5|675.3|138
1641238800000|2022-01-03 19:40:00|677.3|676|677.8|676.5|678|676.5|676.8|675.5|22
1641239100000|2022-01-03 19:45:00|677.5|676.3|677.5|676.3|677.5|676.3|677.5|676|0
1641239400000|2022-01-03 19:50:00|677.3|676|677.5|676.3|677.5|676.3|677.3|676|2
1641239700000|2022-01-03 19:55:00|677.8|676|678|676.5|678|676.8|677.5|676|11
1641240000000|2022-01-03 20:00:00|677.8|676.8|677.8|676.5|678|676.8|677.8|676.5|155
1641240300000|2022-01-03 20:05:00|678|676.3|677.5|676.3|678|676.8|677.5|676.3|80
1641240600000|2022-01-03 20:10:00|677.8|676.5|676.8|675.5|677.8|676.5|676.8|675.5|79
1641240900000|2022-01-03 20:15:00|677|675.8|676.5|675.3|677|675.8|676.3|675|83
1641241200000|2022-01-03 20:20:00|676.8|675.5|676.5|675.3|676.8|675.5|676.3|675|10
1641241500000|2022-01-03 20:25:00|676.8|675.5|676.5|675|676.8|675.5|676.3|675|17
1641241800000|2022-01-03 20:30:00|676.3|675.3|676.8|675.3|676.8|675.3|676.3|675|51
1641242100000|2022-01-03 20:35:00|676.5|675|676.3|675|676.8|675|676|674.8|4
1641242400000|2022-01-03 20:40:00|676|674.8|676.3|675|676.3|675|676|674.5|5
1641242700000|2022-01-03 20:45:00|676.5|675.3|676.5|675.3|676.5|675.3|676.3|674.8|7
1641243000000|2022-01-03 20:50:00|676.3|675|676.5|675.3|676.8|675.5|676.3|675|11
1641243300000|2022-01-03 20:55:00|676.8|675.5|676.3|675|676.8|675.5|676|674.8|14
1641243600000|2022-01-03 21:00:00|676.5|674.8|676.8|675.5|676.8|675.5|676.5|674.8|105
1641243900000|2022-01-03 21:05:00|677|675.8|677|675.8|677.5|676.3|677|675.5|24
1641244200000|2022-01-03 21:10:00|676.8|675.5|676.8|675.5|677|675.8|676.8|675.3|7
1641244500000|2022-01-03 21:15:00|677|675.8|677|675.8|677|675.8|677|675.5|1
1641244800000|2022-01-03 21:20:00|677.3|675.5|677|675.8|677.3|675.8|677|675.5|2
1641245100000|2022-01-03 21:25:00|677.3|676|677.3|676|677.3|676|677|675.8|1
1641245400000|2022-01-03 21:30:00|677|675.8|677.3|676|677.5|676|677|675.8|1
1641245700000|2022-01-03 21:35:00||675.8||676||676||675.8|15
1641246000000|2022-01-03 21:40:00|677.5|676.3|677.5|676.3|677.5|676.3|677.5|676.3|7
1641246300000|2022-01-03 21:45:00|677.3|676|677.5|676|677.5|676.3|677.3|675.8|17
1641246600000|2022-01-03 21:50:00|677.3|676.3|676.8|675.5|677.3|676.3|676.8|675.5|7
1641246900000|2022-01-03 21:55:00|677|675.3|676.3|674.8|677|675.5|676.3|674.8|22
1641247200000|2022-01-03 22:00:00|677|674.3|676.5|674.5|677.3|674.5|676.5|674.3|0
1641247500000|2022-01-03 22:05:00|677.5|674.8|677.5|674.5|677.5|675.5|677.5|674.5|3
1641247800000|2022-01-03 22:10:00||675||674.8||675||674.8|4
1641248100000|2022-01-03 22:15:00|678|675|678|675|678|675.3|678|675|0
1641249000000|2022-01-03 22:30:00||674.8||674.5||674.8||674.5|0
1641249300000|2022-01-03 22:35:00||674.8||674.5||674.8||674.5|0
1641249600000|2022-01-03 22:40:00|677.8|676|677.5|675.8|677.8|676|677.5|674.8|0
1641249900000|2022-01-03 22:45:00|677.3|676|677.5|675.3|677.8|676|677.3|674.8|0
1641250200000|2022-01-03 22:50:00|677|674.5|677|674.5|677|674.5|677|674.5|0
1641250500000|2022-01-03 22:55:00|676.3|674.8|676.3|674.5|677|675|676|674.5|4
1641261600000|2022-01-04 02:00:00|677.3|675.5|676.8|675.3|677.3|675.8|676.5|675|1
1641261900000|2022-01-04 02:05:00|676.5|675|676.5|675|677.3|675.8|676.5|675|1
1641262200000|2022-01-04 02:10:00|676.8|675.3|676.5|675|676.8|675.3|676.3|675|1
1641262500000|2022-01-04 02:15:00|676.3|675.3|677|675.5|677|675.5|676.3|675.3|1
1641262800000|2022-01-04 02:20:00|676.8|675.3|677.3|676|677.5|676|676.8|675.3|11
1641263100000|2022-01-04 02:25:00|677|675.8|677.3|675.8|677.3|675.8|676.8|675.5|1
1641263400000|2022-01-04 02:30:00|677|675.5|676.3|675|677.3|675.8|676.3|675|8
1641263700000|2022-01-04 02:35:00|676.5|675.3|677.5|676|677.5|676|676.3|675.3|2
1641264000000|2022-01-04 02:40:00|677.3|675.8|677.5|676|677.5|676|677|675.8|0
1641264300000|2022-01-04 02:45:00|677.3|676.3|676.3|675|677.5|676.3|676.3|675|4
1641264600000|2022-01-04 02:50:00|676.5|675.3|676.8|675.3|677|675.5|676.3|675|2
1641264900000|2022-01-04 02:55:00|676.5|675|677|675.5|677.3|675.8|676.5|675|0
1641265200000|2022-01-04 03:00:00|676.8|675.8|677|675.5|677|675.8|676.8|675.3|0
1641265500000|2022-01-04 03:05:00|676.8|675.8|677.3|675.8|677.3|675.8|676.8|675.3|1
1641265800000|2022-01-04 03:10:00|677|676|677.3|676|677.5|676.3|677|675.8|0
1641266100000|2022-01-04 03:15:00|677.5|676.3|677.5|676|677.5|676.3|677.3|675.8|2
1641266400000|2022-01-04 03:20:00|677.3|676.3|678|676.5|678|676.8|677.3|676|2
1641266700000|2022-01-04 03:25:00|678.3|676.8|677.8|676.5|678.3|676.8|677.8|676.5|1
1641267000000|2022-01-04 03:30:00|678|676.3|678.5|677|678.5|677|677.8|676.3|1
1641267300000|2022-01-04 03:35:00|678.3|677.3|679|677.5|679|677.5|678.3|677|8
1641267600000|2022-01-04 03:40:00|678.8|677.3|679|677.5|679|677.5|678.8|677.3|0
1641267900000|2022-01-04 03:45:00|678.8|677.3|678.8|677.3|679|677.8|678.5|677.3|2
1641268200000|2022-01-04 03:50:00|678.5|677.5|678.8|677.5|678.8|677.5|678.5|677.3|0
1641268500000|2022-01-04 03:55:00|679|677.3|678.5|677.3|679|677.3|678.5|677|1
1641268800000|2022-01-04 04:00:00|678.3|677|679|677.8|679.3|677.8|678.3|677|9
1641269100000|2022-01-04 04:05:00|678.8|677.5|679.3|678|679.3|678|678.8|677.3|21
1641269400000|2022-01-04 04:10:00|679.5|677.8|679.5|678|679.8|678.3|679.3|677.8|4
1641269700000|2022-01-04 04:15:00|679.8|678.3|679.5|678|680|678.8|679.3|678|5
1641270000000|2022-01-04 04:20:00|679.3|678.3|680|678.5|680|678.8|679.3|678.3|0
1641270300000|2022-01-04 04:25:00|680.3|678.8|680.3|678.8|680.3|678.8|680|678.5|0
1641270600000|2022-01-04 04:30:00|679.8|678.5|680|678.5|680|678.5|679.8|678.5|7
1641270900000|2022-01-04 04:35:00||678.8||678.5||678.8||678.5|0
1641271200000|2022-01-04 04:40:00||678.8||678.5||678.8||678.5|1
1641271500000|2022-01-04 04:45:00|680.3|678.8|680|678.8|680.3|678.8|680|678.3|0
1641271800000|2022-01-04 04:50:00|680.3|678.5|680.5|679|680.5|679.3|680|678.5|2
1641272100000|2022-01-04 04:55:00|680.3|679.3|680.5|679|680.5|679.3|680.3|679|0
1641272400000|2022-01-04 05:00:00|680.8|679.3|680.5|679|680.8|679.3|680.5|679|1
1641272700000|2022-01-04 05:05:00|680.3|678.8|680.3|678.8|680.3|678.8|680.3|678.8|0
1641273000000|2022-01-04 05:10:00|679.8|678.3|679.8|678.3|679.8|678.5|679.5|678.3|8
1641273300000|2022-01-04 05:15:00|679.5|678|679.5|678.3|679.5|678.3|679.5|678|2
1641273600000|2022-01-04 05:20:00|679.3|678|679.5|678.3|679.8|678.3|679.3|678|2
1641273900000|2022-01-04 05:25:00|679.8|678|679.5|678.3|679.8|678.3|679.3|678|2
1641274200000|2022-01-04 05:30:00|679.3|678|680|678.5|680|678.5|679.3|678|4
1641274500000|2022-01-04 05:35:00|679.8|678.8|680.5|679|680.5|679|679.8|678.8|1
1641274800000|2022-01-04 05:40:00|680.3|678.8|680.8|679|680.8|679.3|680|678.5|0
1641275100000|2022-01-04 05:45:00|680.5|679.3|680.5|679|680.8|679.3|680.3|678.8|0
1641275400000|2022-01-04 05:50:00|680.3|678.8|680.3|678.5|680.5|679|680|678.5|0
1641275700000|2022-01-04 05:55:00|680|678.8|678|676.5|680.3|678.8|677.8|676.5|362
1641276000000|2022-01-04 06:00:00|678.3|676.8|677.8|676.3|678.5|677|677.5|676|27
1641276300000|2022-01-04 06:05:00|678|676.5|678|676.5|678.3|676.8|677.5|676|10
1641276600000|2022-01-04 06:10:00|677.8|676.3|676.8|675.3|678.3|677|676.8|675.3|37
1641276900000|2022-01-04 06:15:00|676.5|675|676.8|675.3|676.8|675.5|676.5|675|1
1641277200000|2022-01-04 06:20:00|676.5|675|677.3|675.8|677.3|675.8|676.5|675|9
1641277500000|2022-01-04 06:25:00|677|676|677.5|676|677.5|676.3|677|676|1
1641277800000|2022-01-04 06:30:00|677.3|676.3|678.3|676.8|678.3|677|677.3|676|1
1641278100000|2022-01-04 06:35:00|678.5|677|678.3|676.8|678.5|677|677.5|676.3|7
1641278400000|2022-01-04 06:40:00|678|676.5|677.5|676|678|676.8|677.5|676|10
1641278700000|2022-01-04 06:45:00|677.3|675.8|677.3|675.8|677.5|676|676.8|675.3|273
1641279000000|2022-01-04 06:50:00|677|675.5|676.5|675.3|677|675.8|676.5|675|15
1641279300000|2022-01-04 06:55:00|676.8|675.5|677.5|676.3|677.5|676.3|676.5|675.3|22
1641279600000|2022-01-04 07:00:00|677.3|676|676.8|675.3|677.3|676|676.3|675|24
1641279900000|2022-01-04 07:05:00|676.5|675.5|676|674.5|677|675.5|675|673.8|65
1641280200000|2022-01-04 07:10:00|675.8|674.8|676|674.5|676|674.8|675.5|674.3|60
1641280500000|2022-01-04 07:15:00|675.8|674.3|675|673.8|676|674.5|674.8|673.3|11
1641280800000|2022-01-04 07:20:00|674.8|673.5|675|673.5|675.5|674.3|674.8|673.5|2
1641281100000|2022-01-04 07:25:00|674.8|673.8|676.3|674.8|676.5|675|674.8|673.5|88
1641281400000|2022-01-04 07:30:00|676|675|676.3|675|677|675.5|676|674.8|72
1641281700000|2022-01-04 07:35:00|676.5|675.3|675.8|674.3|676.8|675.5|675.5|674|194
1641282000000|2022-01-04 07:40:00|675.5|674.5|675.8|674.5|676|674.8|675.3|673.8|134
1641282300000|2022-01-04 07:45:00|676|674.8|676.3|674.8|677|675.8|675.8|674.5|58
1641282600000|2022-01-04 07:50:00|676|675|677.8|676.5|677.8|676.5|676|674.8|42
1641282900000|2022-01-04 07:55:00|677.5|676.3|678.8|677.5|678.8|677.5|677.5|676|1541
1641283200000|2022-01-04 08:00:00|679|677.8|679|677.5|680.3|679|678.5|677.3|45
1641283500000|2022-01-04 08:05:00|678.8|677.8|680.8|679.5|680.8|679.5|678.8|677.3|833
1641283800000|2022-01-04 08:10:00|681|679.8|680.5|679.3|681|679.8|680|678.8|262
1641284100000|2022-01-04 08:15:00|680.8|679.5|681|679.8|681.3|680|679.8|678.3|59
1641284400000|2022-01-04 08:20:00|681.3|680|681.5|680.3|682.3|681|681|679.8|68
1641284700000|2022-01-04 08:25:00|681.8|680.5|680.3|679|682.5|681.3|680.3|679|284
1641285000000|2022-01-04 08:30:00|680.5|679.3|682|680.8|682.3|681|678|676.8|911
1641285300000|2022-01-04 08:35:00|682.3|681|683|681.8|683.5|682.3|682|680.8|521
1641285600000|2022-01-04 08:40:00|683.3|682|684|682.8|684.3|683|683|681.8|20
1641285900000|2022-01-04 08:45:00|683.8|682.5|683.3|682|683.8|682.5|682.5|681.3|207
1641286200000|2022-01-04 08:50:00|683.5|682.3|683|681.8|683.5|682.3|683|681.5|464
1641286500000|2022-01-04 08:55:00|682.8|681.5|682.8|681.5|683.3|682|682.5|681|35
1641286800000|2022-01-04 09:00:00|682.5|681.3|683.5|682.3|683.8|682.5|681.5|680.3|167
1641287100000|2022-01-04 09:05:00|683.8|682.5|683|681.8|684|682.8|683|681.5|187
1641287400000|2022-01-04 09:10:00|683.3|682|683.3|681.8|683.3|682|682.5|681.3|342
1641287700000|2022-01-04 09:15:00|683|681.5|683|681.5|683.8|682.5|682.5|681.3|57
1641288000000|2022-01-04 09:20:00|683.3|681.8|683.3|682|683.5|682.3|682.5|681.3|28
1641288300000|2022-01-04 09:25:00|683|681.8|683|681.5|683.5|682.3|683|681.5|47
1641288600000|2022-01-04 09:30:00|682.8|681.8|683.3|682|683.5|682|682.3|681|58
1641288900000|2022-01-04 09:35:00|683.5|682.3|682.8|681.5|683.8|682.3|682.8|681.3|31
1641289200000|2022-01-04 09:40:00|683|681.8|683.5|682.3|683.8|682.3|682.8|681.5|276
1641289500000|2022-01-04 09:45:00|683.3|682|683.5|682|683.8|682.5|683|681.8|508
1641289800000|2022-01-04 09:50:00|683.8|682.3|683.8|682.5|684|682.8|683.5|682|100
1641290100000|2022-01-04 09:55:00|684|682.3|684.3|682.8|684.3|683|683.8|682.3|60
1641290400000|2022-01-04 10:00:00|684|683|684.3|683|684.8|683.3|684|682.8|9
1641290700000|2022-01-04 10:05:00|684|682.8|684.5|683.3|684.8|683.5|684|682.8|35
1641291000000|2022-01-04 10:10:00|684.8|683.5|685.5|684.3|685.8|684.5|684.5|683.3|79
1641291300000|2022-01-04 10:15:00|685.8|684.5|686.3|685|686.3|685|685.5|684.3|22
1641291600000|2022-01-04 10:20:00|686.5|685.3|687|685.8|687|685.8|686.3|685|61
1641291900000|2022-01-04 10:25:00|687.3|685.5|686.5|685.3|687.3|685.8|686.3|685|227
1641292200000|2022-01-04 10:30:00|686.8|685.5|686|684.8|686.8|685.5|685.8|684.5|154
1641292500000|2022-01-04 10:35:00|686.3|685|685.8|684.3|686.3|685|685.5|684.3|51
1641292800000|2022-01-04 10:40:00|686|684.5|686|684.8|686|684.8|685.5|684.3|13
1641293100000|2022-01-04 10:45:00|686.3|685|685.8|684.5|686.3|685|685.8|684.5|55
1641293400000|2022-01-04 10:50:00|686|684.8|685.5|684.3|686|684.8|685.5|684.3|30
1641293700000|2022-01-04 10:55:00|685.3|684|686|684.8|686.3|684.8|685.3|684|62
1641294000000|2022-01-04 11:00:00|685.8|684.5|686.5|685.3|686.5|685.3|685.8|684.5|137
1641294300000|2022-01-04 11:05:00|686.3|685|686.3|684.8|686.5|685.3|686|684.8|17
1641294600000|2022-01-04 11:10:00|686|684.5|686.3|685|686.5|685|685.5|684.3|49
1641294900000|2022-01-04 11:15:00|686.5|684.5|686.3|684.8|686.5|685|685.8|684.5|625
1641295200000|2022-01-04 11:20:00|686.5|685|686.3|685|686.5|685|686|684.8|38
1641295500000|2022-01-04 11:25:00|686|684.8|686|684.8|686.3|685|686|684.8|65
1641295800000|2022-01-04 11:30:00|686.3|685|686.3|685|686.3|685|686|684.8|607
1641296100000|2022-01-04 11:35:00|686.5|684.8|685.8|684.5|686.5|685.3|685.8|684.5|41
1641296400000|2022-01-04 11:40:00|686|684.3|683.8|682.5|686|684.3|683.8|682.5|118
1641296700000|2022-01-04 11:45:00|684|682.8|682.8|681.3|684|682.8|682|680.5|146
1641297000000|2022-01-04 11:50:00|683|681.5|683|681.8|683.3|682|682.5|681|16
1641297300000|2022-01-04 11:55:00|683.3|682|682.8|681.5|683.3|682|682.8|681.5|14
1641297600000|2022-01-04 12:00:00|682.5|681.3|682.5|681.3|683.3|681.8|682.5|681|19
1641297900000|2022-01-04 12:05:00|682.8|681|683|681.5|683.3|681.8|682.5|681|114
1641298200000|2022-01-04 12:10:00|682.8|681.8|682.5|681.3|683|681.8|682.5|681|24
1641298500000|2022-01-04 12:15:00|682.8|681.5|682.5|681|683|681.8|682|680.5|47
1641298800000|2022-01-04 12:20:00|682.3|681.3|682|680.8|682.5|681.3|681.8|680.5|1499
1641299100000|2022-01-04 12:25:00|681.8|680.5|681.8|680.5|682.3|681|681.5|680.3|468
1641299400000|2022-01-04 12:30:00|681.5|680.3|682|680.5|682|680.8|680.8|679.5|403
1641299700000|2022-01-04 12:35:00|681.8|680.8|682.3|680.8|682.8|681.5|681.8|680.5|83
1641300000000|2022-01-04 12:40:00|682.5|681|682.5|681.3|682.8|681.5|682.3|680.8|20
1641300300000|2022-01-04 12:45:00|682.8|681.5|683|681.5|683.3|681.8|682.5|681.3|23
1641300600000|2022-01-04 12:50:00|682.8|681.8|684|682.8|684.3|683|682.8|681.5|32
1641300900000|2022-01-04 12:55:00|684.3|683|684.3|683|684.8|683.3|684|682.8|12
1641301200000|2022-01-04 13:00:00|684|682.8|684|682.5|684|683|683.3|682|34
1641301500000|2022-01-04 13:05:00|684.3|682.8|684.3|683|684.5|683.3|683.8|682.3|16
1641301800000|2022-01-04 13:10:00|684.5|683.3|685.8|684.5|686|684.8|684.3|683|116
1641302100000|2022-01-04 13:15:00|686|684.3|685.8|684.5|686|684.8|685.3|684|98
1641302400000|2022-01-04 13:20:00|685.5|684.3|687.5|686.3|688.3|686.8|685.5|684.3|204
1641302700000|2022-01-04 13:25:00|687.8|686.5|687.5|686.3|688|686.8|686.8|685.5|73
1641303000000|2022-01-04 13:30:00|687.3|686|687|685.8|687.5|686|686.8|685.5|40
1641303300000|2022-01-04 13:35:00|687.3|686|687|685.8|687.3|686|686.5|685.3|28
1641303600000|2022-01-04 13:40:00|687.3|686|687|685.5|687.3|686|686.5|685.3|263
1641303900000|2022-01-04 13:45:00|687.3|685.8|687.3|685.8|687.3|686|686.8|685.5|54
1641304200000|2022-01-04 13:50:00|687|686|688.5|687|689|687.5|687|685.8|69
1641304500000|2022-01-04 13:55:00|688.3|686.8|687.8|686.5|688.5|687|687.5|686|94
1641304800000|2022-01-04 14:00:00|688|686.8|685.8|684.5|688|686.8|684.3|682.8|466
1641305100000|2022-01-04 14:05:00|686|684.3|684|682.8|686.3|685|684|682.8|177
1641305400000|2022-01-04 14:10:00|683.8|682.5|684.5|683.3|685.3|683.8|683.5|682.3|246
1641305700000|2022-01-04 14:15:00|684.3|683|684.3|683|685|683.5|683.5|682.3|305
1641306000000|2022-01-04 14:20:00|684.5|683.3|683.8|682.5|684.8|683.5|683|681.8|248
1641306300000|2022-01-04 14:25:00|683.5|682.3|684.5|683.3|685|683.8|683.3|682|81
1641306600000|2022-01-04 14:30:00|684.3|683|686.8|685.3|687.3|686|684|682.8|179
1641306900000|2022-01-04 14:35:00|687|685.5|687.8|686.5|688|686.8|686.3|684.8|108
1641307200000|2022-01-04 14:40:00|688|686.3|687.3|686|688.3|687|687.3|686|79
1641307500000|2022-01-04 14:45:00|687.5|686.3|691.3|689.8|691.3|689.8|687.5|686|652
1641307800000|2022-01-04 14:50:00|691.5|690|693|691.5|693.3|692|691.3|689.8|297
1641308100000|2022-01-04 14:55:00|692.8|691.8|691.5|690|693.8|692.5|691.3|690|325
1641308400000|2022-01-04 15:00:00|692|690.3|690.5|689.3|692.8|691.5|690.3|688.8|170
1641308700000|2022-01-04 15:05:00|691|689.8|690.5|689.3|691.3|690|689.5|688|249
1641309000000|2022-01-04 15:10:00|690.8|689|690.3|689|691.8|690.3|690.3|689|76
1641309300000|2022-01-04 15:15:00|690.5|689.3|690.8|689.5|691.3|690|689.5|688.3|57
1641309600000|2022-01-04 15:20:00|691|689.3|690.8|689.3|691.3|689.8|690|688.8|401
1641309900000|2022-01-04 15:25:00|690.5|689.5|690.3|689|691.3|689.8|690|688.8|120
1641310200000|2022-01-04 15:30:00|690.5|689.3|690.5|689|692.5|691.3|690|688.8|195
1641310500000|2022-01-04 15:35:00|690.3|689.3|690.8|689.3|691|689.8|690.3|688.8|133
1641310800000|2022-01-04 15:40:00|691|689.5|690.3|688.8|691.3|689.8|690|688.8|93
1641311100000|2022-01-04 15:45:00|690|689|690.3|688.8|691.3|689.8|689.8|688.5|193
1641311400000|2022-01-04 15:50:00|690|689|690.8|689.5|691|689.8|690|689|374
1641311700000|2022-01-04 15:55:00|691|689.8|690|688.5|691|689.8|689.8|688.5|295
1641312000000|2022-01-04 16:00:00|689.8|688.3|686.3|685|690|688.3|685.5|684|496
1641312300000|2022-01-04 16:05:00|686.5|685.3|688.5|687.3|688.8|687.5|686.3|685|490
1641312600000|2022-01-04 16:10:00|688.3|687|689|687.8|689.3|687.8|688.3|686.8|487
1641312900000|2022-01-04 16:15:00|688.8|687.5|687.5|686.3|689.3|688|687.3|686|249
1641313200000|2022-01-04 16:20:00|687.3|686|686|684.8|687.8|686.3|685.3|684|926
1641313500000|2022-01-04 16:25:00|685.8|684.5|686.8|685.3|687.3|686|685|683.8|1074
1641313800000|2022-01-04 16:30:00|686.5|685|688|686.5|688|686.8|686.3|685|1321
1641314100000|2022-01-04 16:35:00|687.8|686.8|689|687.5|689.3|688|687|685.8|106
1641314400000|2022-01-04 16:40:00|689.3|687.8|689.8|688.3|689.8|688.5|688.8|687.3|57
1641314700000|2022-01-04 16:45:00|689.5|688|689.8|688.3|690|688.8|689|687.8|118
1641315000000|2022-01-04 16:50:00|690|688.5|689.8|688.5|690.3|689|689.5|688.3|676
1641315300000|2022-01-04 16:55:00|689.5|688.3|690.5|689|690.8|689.5|689.5|688.3|81
1641315600000|2022-01-04 17:00:00|690.8|689.3|691.3|689.8|691.5|690.3|690.5|689|100
1641315900000|2022-01-04 17:05:00|691|690|690.5|689.3|691.3|690|690|688.5|450
1641316200000|2022-01-04 17:10:00|690.8|689.5|691.3|689.8|691.3|690|690.5|689.3|208
1641316500000|2022-01-04 17:15:00|691.5|690|691.5|690.3|692.3|691|691.3|689.8|98
1641316800000|2022-01-04 17:20:00|691.8|690|691.5|690.3|691.8|690.5|691.3|690|177
1641317100000|2022-01-04 17:25:00|691.8|690.5|692|690.8|692.3|691|691.5|690.3|114
1641317400000|2022-01-04 17:30:00|692.3|690.5|692|690.5|692.3|690.8|691.5|690|83
1641317700000|2022-01-04 17:35:00|691.8|690.8|691.8|690.5|692|690.8|691.3|690|61
1641318000000|2022-01-04 17:40:00|692|690.3|691.5|690.3|692|690.5|690.8|689.5|430
1641318300000|2022-01-04 17:45:00|691.3|690|691.3|690|691.5|690.3|691|689.5|138
1641318600000|2022-01-04 17:50:00|691|689.8|691.8|690.3|691.8|690.3|691|689.8|23
1641318900000|2022-01-04 17:55:00|691.5|690.5|691.3|690|691.5|690.5|691|689.8|187
1641319200000|2022-01-04 18:00:00|691|689.8|689.8|688.5|691.3|689.8|689.8|688.3|213
1641319500000|2022-01-04 18:05:00|690|688.8|691.3|690|691.3|690|689.8|688.5|212
1641319800000|2022-01-04 18:10:00|691|689.8|690.8|689.5|691.3|689.8|690.3|689|11
1641320100000|2022-01-04 18:15:00|691|689.8|691.5|690.3|691.8|690.3|690.5|689.3|12
1641320400000|2022-01-04 18:20:00|691.8|690|691.3|690|692.3|690.8|690.8|689.5|25
1641320700000|2022-01-04 18:25:00|691.5|690.3|691.3|690|691.8|690.5|691|689.8|110
1641321000000|2022-01-04 18:30:00|691.5|690.3|690.8|689.3|691.5|690.3|690.5|689.3|12
1641321300000|2022-01-04 18:35:00|690.5|689.5|690.8|689.5|691|689.8|690.3|689|103
1641321600000|2022-01-04 18:40:00|691|689.8|690.8|689.5|691|689.8|690.8|689.5|40
1641321900000|2022-01-04 18:45:00|691|689.8|691.3|689.8|691.5|690.3|691|689.5|13
1641322200000|2022-01-04 18:50:00|691|689.5|691.3|690|691.3|690|690.8|689.5|17
1641322500000|2022-01-04 18:55:00|691|689.8|691.5|690.3|691.8|690.5|691|689.5|25
1641322800000|2022-01-04 19:00:00|691.8|690|691|689.5|692|690.5|690.8|689.5|23
1641323100000|2022-01-04 19:05:00|690.8|689.8|691.3|689.8|692|690.8|690.8|689.5|123
1641323400000|2022-01-04 19:10:00|691|690|691.3|689.8|692|690.8|690.8|689.5|54
1641323700000|2022-01-04 19:15:00|691|690|691|689.8|691.5|690|690.5|689|113
1641324000000|2022-01-04 19:20:00|691.3|689.5|691.3|690|691.8|690.5|690.5|689.3|118
1641324300000|2022-01-04 19:25:00|691.5|689.8|692|690.8|692|690.8|690.8|689.5|470
1641324600000|2022-01-04 19:30:00|692.3|690.5|692.3|691|692.8|691.3|691.5|690.3|79
1641324900000|2022-01-04 19:35:00|692|690.8|691.5|690.3|692.3|691|691.3|690|23
1641325200000|2022-01-04 19:40:00|691.8|690|692|690.5|692|690.8|691.8|690|2
1641325500000|2022-01-04 19:45:00|691.8|690.8|691.8|690.5|692|690.8|691.5|690.3|0
1641325800000|2022-01-04 19:50:00|692|690.8|691.8|690.3|692|690.8|691.8|690.3|24
1641326100000|2022-01-04 19:55:00|692|690.5|691.8|690.5|692|690.5|691.8|690.3|2
1641326400000|2022-01-04 20:00:00|692|690.3|692.5|691.3|692.5|691.3|692|690.3|3
1641326700000|2022-01-04 20:05:00|692.8|691.5|692.8|691.5|693|691.8|692.8|691.3|4
1641327000000|2022-01-04 20:10:00|692.5|691.3|692.8|691.5|692.8|691.5|692.5|691.3|2
1641327300000|2022-01-04 20:15:00|692.5|691.3|693|691.5|693.5|692|692.5|691.3|17
1641327600000|2022-01-04 20:20:00|692.8|691.8|692.8|691.5|693|691.8|692.5|691.3|59
1641327900000|2022-01-04 20:25:00|693|691.3|692.3|691|693|691.5|692.3|691|4
1641328200000|2022-01-04 20:30:00|692.5|691.3|692.3|691|692.5|691.3|691.8|690.5|5
1641328500000|2022-01-04 20:35:00|692|690.8|691.8|690.5|692.3|691|691.8|690.5|2
1641328800000|2022-01-04 20:40:00|692|690.3|692|690.8|692.3|690.8|691.8|690.3|1
1641329100000|2022-01-04 20:45:00|692.3|690.5|691.8|690.5|692.3|690.5|691.8|690.5|0
1641329400000|2022-01-04 20:50:00|692|690.8|692|690.5|692|690.8|691.8|690.5|7
1641329700000|2022-01-04 20:55:00|691.8|690.3|691.5|690|692|690.3|691|689.8|18
1641330000000|2022-01-04 21:00:00|691.3|690.3|691.5|690|691.5|690.3|691|689.8|5
1641330300000|2022-01-04 21:05:00|691.3|690.3|691.5|690.3|691.5|690.3|691.3|690|14
1641330600000|2022-01-04 21:10:00|691.8|690|691.5|690.3|691.8|690.3|691.3|690|2
1641330900000|2022-01-04 21:15:00|691.3|690|691.8|690.5|691.8|690.5|691.3|690|31
1641331200000|2022-01-04 21:20:00|691.5|690.3|691.8|690.5|692|690.5|691.5|690.3|38
1641331500000|2022-01-04 21:25:00|692|690.3|691.8|690.3|692|690.8|691.8|690.3|9
1641331800000|2022-01-04 21:30:00|691.5|690.5|691|689.5|691.8|690.5|691|689.5|27
1641332100000|2022-01-04 21:35:00|691.3|689.8|691.8|690.3|691.8|690.5|691.3|689.8|3
1641332400000|2022-01-04 21:40:00||690.5||690.5||690.5||690.5|1
1641332700000|2022-01-04 21:45:00|692|690.3|692|690.5|692|690.8|691.8|690.3|35
1641333000000|2022-01-04 21:50:00|692.3|690.8|692.5|691|692.5|691|692.3|690.8|2
1641333300000|2022-01-04 21:55:00|692.3|690.8|693|691|693|691.3|692.3|690.5|24
1641333600000|2022-01-04 22:00:00||691.3||691.3||691.3||691|0
1641333900000|2022-01-04 22:05:00||691.5||691.3||691.5||691.3|0
1641334200000|2022-01-04 22:10:00|692.8|691|693|691|693|691|692.8|691|0
1641334800000|2022-01-04 22:20:00||691.3||691||691.5||691|0
1641335100000|2022-01-04 22:25:00|692.8||692.5||692.8||692.5||0
1641335400000|2022-01-04 22:30:00|692.8||692.8||692.8||692.8||0
1641336600000|2022-01-04 22:50:00|693|690.8|693|690.5|693|690.8|693|690.5|0
1641336900000|2022-01-04 22:55:00||690.8||690.5||690.8||690.3|0
1641348000000|2022-01-05 02:00:00|690.3|688.5|689.8|688.3|690.3|688.8|689.8|688.3|0
1641348300000|2022-01-05 02:05:00|689.5|688|689.3|687.8|689.8|688.3|689|687.8|7
1641348600000|2022-01-05 02:10:00|689|688|690.5|689|690.8|689.3|689|688|3
1641348900000|2022-01-05 02:15:00|690.3|688.8|690|688.5|690.3|688.8|689.8|688.5|1
1641349200000|2022-01-05 02:20:00|690.3|688.8|690|688.8|690.3|689|690|688.5|0
1641349500000|2022-01-05 02:25:00|690.3|688.5|690|688.8|690.3|688.8|689.8|688.5|2
1641349800000|2022-01-05 02:30:00|689.8|688.5|690.3|688.8|690.5|689.3|689.8|688.5|3
1641350100000|2022-01-05 02:35:00|690|689|689.5|688.3|690.3|689|689.5|688|0
1641350400000|2022-01-05 02:40:00|689.8|688|689.3|687.8|689.8|688.3|689.3|687.8|2
1641350700000|2022-01-05 02:45:00|689|687.5|689|687.8|689.3|687.8|688.8|687.3|3
1641351000000|2022-01-05 02:50:00|689.3|687.5|689.5|688|689.8|688.3|688.8|687.5|0
1641351300000|2022-01-05 02:55:00|689.3|688.3|689.3|687.8|689.5|688.3|689.3|687.8|1
1641351600000|2022-01-05 03:00:00|689.5|688|689.8|688.3|690|688.8|689.3|688|6
1641351900000|2022-01-05 03:05:00|690|688.5|689.8|688.3|690.3|689|689.8|688.3|1
1641352200000|2022-01-05 03:10:00|690|688.5|689|687.5|690|688.5|689|687.5|0
1641352500000|2022-01-05 03:15:00|688.8|687.3|688.5|687|688.8|687.5|688.5|687|0
1641352800000|2022-01-05 03:20:00|688.8|687.3|688.8|687.3|688.8|687.5|688.8|687|0
1641353100000|2022-01-05 03:25:00|689|687.5|688.8|687.5|689|687.8|688.8|687.3|5
1641353400000|2022-01-05 03:30:00|689|687.8|690|688.5|690.3|688.8|689|687.5|18
1641353700000|2022-01-05 03:35:00|689.8|688.8|689.8|688.5|690|688.8|689.8|688.5|1
1641354000000|2022-01-05 03:40:00||688.3||688.5||688.5||688.3|0
1641354300000|2022-01-05 03:45:00|689.5|688.3|689.5|688.3|689.5|688.5|689.5|688.3|0
1641354600000|2022-01-05 03:50:00|689.8|688.5|689.8|688.5|689.8|688.5|689.5|688.3|0
1641354900000|2022-01-05 03:55:00|690|688.3|690.3|689|690.5|689.3|689.8|688.3|13
1641355200000|2022-01-05 04:00:00|690|688.8|690.3|689|690.3|689|690|688.8|0
1641355500000|2022-01-05 04:05:00|690|688.8|690|688.8|690.3|689|690|688.8|1
1641355800000|2022-01-05 04:10:00|689.8|688.5|690.3|689|690.5|689|689.8|688.5|22
1641356100000|2022-01-05 04:15:00|690|688.8|690.3|688.8|690.3|688.8|690|688.8|9
1641356400000|2022-01-05 04:20:00||689||688.8||689||688.8|0
1641356700000|2022-01-05 04:25:00|690||690||690||690||0
1641357000000|2022-01-05 04:30:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.3|0
1641357300000|2022-01-05 04:35:00|||||||||2
1641357600000|2022-01-05 04:40:00|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|2
1641357900000|2022-01-05 04:45:00|689.5|688.3|689.5|688.3|689.8|688.5|689.5|688.3|1
1641358200000|2022-01-05 04:50:00|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|3
1641358500000|2022-01-05 04:55:00|689.8|688.5|690.8|689.3|690.8|689.5|689.8|688.5|19
1641358800000|2022-01-05 05:00:00|691|689.5|692|690.5|692|690.5|690.8|689.5|11
1641359100000|2022-01-05 05:05:00|692.3|690.8|693|691.8|693.3|692|692|690.5|43
1641359400000|2022-01-05 05:10:00|693.3|692|693.3|692|693.5|692.3|693.3|692|18
1641359700000|2022-01-05 05:15:00|693|691.8|692.8|691.5|693.3|691.8|692.8|691.5|0
1641360000000|2022-01-05 05:20:00|692.5|691.3|692.8|691.5|692.8|691.5|692.5|691.3|3
1641360300000|2022-01-05 05:25:00|693|691.8|692.5|691|693|691.8|692.3|691|7
1641360600000|2022-01-05 05:30:00|692.3|690.8|691.8|690.5|692.5|691|691.8|690.3|23
1641360900000|2022-01-05 05:35:00|692|690.8|692.8|691.3|692.8|691.3|691.8|690.5|1
1641361200000|2022-01-05 05:40:00|692.5|691.5|692.3|690.8|692.8|691.5|692.3|690.8|0
1641361500000|2022-01-05 05:45:00|692.5|691|692.8|691.3|692.8|691.5|692.5|691|9
1641361800000|2022-01-05 05:50:00|692.5|691.5|692.5|691|692.8|691.5|692.5|691|0
1641362100000|2022-01-05 05:55:00|692.3|690.8|692.3|691|692.5|691|692.3|690.8|1
1641362400000|2022-01-05 06:00:00|692.5|690.8|692.3|691|692.5|691|691.8|690.5|1
1641362700000|2022-01-05 06:05:00|692.5|690.8|692|690.8|692.5|691.3|692|690.8|192
1641363000000|2022-01-05 06:10:00|691.8|690.5|692|690.5|692|690.5|691.3|690|19
1641363300000|2022-01-05 06:15:00|691.8|690.8|691.8|690.5|692|690.8|691.8|690.5|3
1641363600000|2022-01-05 06:20:00|692|690.8|692.8|691.5|692.8|691.5|691.8|690.5|6
1641363900000|2022-01-05 06:25:00|693|691.3|692.5|691|693|691.5|692.3|691|13
1641364200000|2022-01-05 06:30:00|692.3|691.3|692.3|691|692.5|691.3|692.3|691|0
1641364500000|2022-01-05 06:35:00|692|690.8|692.3|691|692.3|691|692|690.8|10
1641364800000|2022-01-05 06:40:00|692.5|691.3|692.8|691.3|693|691.8|692.3|691|19
1641365100000|2022-01-05 06:45:00|692.5|691.5|693|691.5|693.3|691.8|692.5|691.3|2
1641365400000|2022-01-05 06:50:00|693.3|691.8|693|691.5|693.3|692|693|691.5|2
1641365700000|2022-01-05 06:55:00|693.3|691.8|693.3|692|693.5|692.3|693|691.5|16
1641366000000|2022-01-05 07:00:00|693.5|691.8|692.8|691.5|693.5|692|692.8|691.5|7
1641366300000|2022-01-05 07:05:00|693.3|692|693.5|692|693.5|692.3|693|691.5|25
1641366600000|2022-01-05 07:10:00|693.3|692.3|693|691.8|694|692.5|693|691.8|25
1641366900000|2022-01-05 07:15:00|693.3|692|693|691.8|693.3|692|692.5|691.3|16
1641367200000|2022-01-05 07:20:00|693.3|691.5|693.3|692|693.5|692.3|693|691.5|1
1641367500000|2022-01-05 07:25:00|693.5|691.8|693.5|692.3|693.8|692.5|693.3|691.8|45
1641367800000|2022-01-05 07:30:00|693.8|692.5|694|692.8|694.3|692.8|693.5|692.3|16
1641368100000|2022-01-05 07:35:00|693.8|692.5|692.8|691.3|694|692.5|692.8|691.3|6
1641368400000|2022-01-05 07:40:00|692.5|691.5|691.8|690.5|692.8|691.5|691.5|690.3|33
1641368700000|2022-01-05 07:45:00|692|690.8|692.5|691.3|692.8|691.3|692|690.8|124
1641369000000|2022-01-05 07:50:00|692.8|691.5|693.3|692|693.5|692|692.5|691.3|17
1641369300000|2022-01-05 07:55:00|693|691.8|692.8|691.5|693.3|692|692.8|691.3|14
1641369600000|2022-01-05 08:00:00|693|691.3|692.5|691.3|693.8|692.5|692.5|691.3|29
1641369900000|2022-01-05 08:05:00|692.3|691|691.8|690.5|692.5|691.3|691.5|690|117
1641370200000|2022-01-05 08:10:00|692|690.3|692|690.5|692.3|690.8|691.8|690.3|47
1641370500000|2022-01-05 08:15:00|692.3|690.8|693|691.8|693.5|692.3|692.3|690.8|64
1641370800000|2022-01-05 08:20:00|693.3|691.5|692.8|691.5|693.5|692|692.3|691|145
1641371100000|2022-01-05 08:25:00|693|691.8|691.3|689.8|693|691.8|690.8|689.5|230
1641371400000|2022-01-05 08:30:00|691|690|691.8|690.3|692.5|691.3|691|689.5|376
1641371700000|2022-01-05 08:35:00|691.5|690.5|690.3|689|691.5|690.5|690|688.8|514
1641372000000|2022-01-05 08:40:00|690.5|688.8|689.8|688.5|691|689.8|689.3|688|415
1641372300000|2022-01-05 08:45:00|690|688.8|690.3|689|690.5|689.3|689.5|688.3|103
1641372600000|2022-01-05 08:50:00|690.5|689.3|690.8|689.3|691|689.8|690|688.8|271
1641372900000|2022-01-05 08:55:00|690.5|689|690.3|688.8|690.5|689.3|689.5|688.3|68
1641373200000|2022-01-05 09:00:00|690|689|689.3|688|690.5|689|688.5|687.3|137
1641373500000|2022-01-05 09:05:00|689|687.8|690.3|688.8|690.5|689|689|687.8|89
1641373800000|2022-01-05 09:10:00|690|689|689.8|688.5|690.5|689|689.5|688.3|844
1641374100000|2022-01-05 09:15:00|689.5|688.3|689.3|688|690.3|689|689.3|688|158
1641374400000|2022-01-05 09:20:00|689.5|688.3|689.8|688.5|690.5|689.3|689.3|688.3|102
1641374700000|2022-01-05 09:25:00|689.5|688.3|690.5|689.3|691|689.8|689.5|688.3|28
1641375000000|2022-01-05 09:30:00|690.8|689|689|687.8|690.8|689.5|689|687.5|643
1641375300000|2022-01-05 09:35:00|688.8|687.5|688.5|687.3|689.3|687.8|688|686.8|120
1641375600000|2022-01-05 09:40:00|688.8|687|690.3|689|690.3|689|688.5|687|255
1641375900000|2022-01-05 09:45:00|690.5|688.8|691|689.5|691|689.5|690|688.5|272
1641376200000|2022-01-05 09:50:00|690.8|689.8|690.3|688.8|691|689.8|690|688.8|377
1641376500000|2022-01-05 09:55:00|690|689|691.5|690.3|691.8|690.5|690|689|1199
1641376800000|2022-01-05 10:00:00|691.3|690|691.8|690.5|692.3|690.8|691.3|690|77
1641377100000|2022-01-05 10:05:00|691.5|690.3|691.8|690.3|692|690.8|691.3|689.8|49
1641377400000|2022-01-05 10:10:00|691.5|690|691|689.8|691.8|690.3|690.5|689.3|29
1641377700000|2022-01-05 10:15:00|690.8|689.5|690.5|689.3|691.3|690|690.5|689.3|52
1641378000000|2022-01-05 10:20:00|690.8|689|690.5|689.3|690.8|689.5|690.3|689|98
1641378300000|2022-01-05 10:25:00|690.8|689.5|691|689.8|691.3|690|690.5|689.3|104
1641378600000|2022-01-05 10:30:00|691.3|689.5|690.5|689|691.3|689.8|690.3|689|62
1641378900000|2022-01-05 10:35:00|690.3|689.3|690.3|689|691.3|689.8|690.3|688.8|42
1641379200000|2022-01-05 10:40:00|690.5|689.3|690.8|689.5|690.8|689.5|690.3|689|49
1641379500000|2022-01-05 10:45:00|691|689.8|691.3|690|691.3|690|690.8|689.5|35
1641379800000|2022-01-05 10:50:00|691.5|690.3|691.5|690.3|691.8|690.3|691.3|689.8|32
1641380100000|2022-01-05 10:55:00|691.8|690.5|691.5|690.3|692|690.5|691.3|690|76
1641380400000|2022-01-05 11:00:00|691.8|690.5|690.3|689|691.8|690.5|690.3|688.8|179
1641380700000|2022-01-05 11:05:00|690|688.8|690.5|689.3|690.5|689.3|690|688.5|91
1641381000000|2022-01-05 11:10:00|690.3|689|690.5|689.3|690.5|689.3|690|688.8|62
1641381300000|2022-01-05 11:15:00|690.8|689.5|690|688.8|690.8|689.5|690|688.8|101
1641381600000|2022-01-05 11:20:00|689.8|688.5|690|688.8|690.5|689|689.8|688.5|37
1641381900000|2022-01-05 11:25:00|689.8|688.5|690.3|689|690.3|689|689.5|688.3|50
1641382200000|2022-01-05 11:30:00|690.5|688.8|690.8|689.3|690.8|689.3|690.3|688.8|74
1641382500000|2022-01-05 11:35:00|690.5|689.5|691|689.8|691.3|690|690.5|689.3|34
1641382800000|2022-01-05 11:40:00|690.8|689.5|691|689.8|691.3|690|690.8|689.5|46
1641383100000|2022-01-05 11:45:00|691.3|690|690.5|689.3|691.3|690|690.5|689|125
1641383400000|2022-01-05 11:50:00|690.3|689|690.8|689.5|691|689.5|689.8|688.5|214
1641383700000|2022-01-05 11:55:00|691|689.8|691.3|690|691.5|690.3|690.8|689.5|159
1641384000000|2022-01-05 12:00:00|691.5|690.3|692.8|691.5|693|691.8|691.3|690|40
1641384300000|2022-01-05 12:05:00|692.5|691.3|693.8|692.5|694|692.5|692.5|691.3|235
1641384600000|2022-01-05 12:10:00|693.5|692.3|694|692.8|694.3|693|693.3|692|52
1641384900000|2022-01-05 12:15:00|694.3|693|694.8|693.5|695|693.5|694|693|135
1641385200000|2022-01-05 12:20:00|695|694|695.3|694|695.5|694.3|694.8|693.8|127
1641385500000|2022-01-05 12:25:00|695|693.8|694.5|693|695.3|694|694.3|693|44
1641385800000|2022-01-05 12:30:00|694.3|693.3|695.3|694|695.3|694|694.3|693.3|158
1641386100000|2022-01-05 12:35:00|695|693.8|694.8|693.5|695.5|694|694.8|693.3|644
1641386400000|2022-01-05 12:40:00|695|693.8|695.3|694|695.5|694.3|694.8|693.5|55
1641386700000|2022-01-05 12:45:00|695|693.8|695|693.8|695.5|694|694.8|693.5|256
1641387000000|2022-01-05 12:50:00|695.3|694|695.3|694|695.5|694.3|694.8|693.5|218
1641387300000|2022-01-05 12:55:00|695|693.8|695|693.8|695.3|694|694.5|693.3|130
1641387600000|2022-01-05 13:00:00|695.3|693.5|696|694.8|696.3|695|695|693.5|52
1641387900000|2022-01-05 13:05:00|695.8|694.5|697.3|696|697.3|696|695.8|694.5|102
1641388200000|2022-01-05 13:10:00|697|695.8|698.3|697|698.5|697|696.5|695.3|2207
1641388500000|2022-01-05 13:15:00|698.5|697.3|697.5|696.3|699.3|698|697.3|696|426
1641388800000|2022-01-05 13:20:00|697.8|696|698.8|697.3|698.8|697.5|697.3|695.8|208
1641389100000|2022-01-05 13:25:00|698.5|697.5|699|697.8|699.3|698|698.5|697|60
1641389400000|2022-01-05 13:30:00|698.8|697.5|698.3|697|699.3|698|698.3|696.8|104
1641389700000|2022-01-05 13:35:00|698|696.8|697.8|696.5|698.5|697.3|697.5|696.3|111
1641390000000|2022-01-05 13:40:00|698|696.8|699.5|698.3|699.8|698.5|698|696.5|565
1641390300000|2022-01-05 13:45:00|699.8|698.5|699.5|698.3|700|698.8|699.3|697.8|66
1641390600000|2022-01-05 13:50:00|699.8|698.5|700|698.8|700.3|699|699.3|698|143
1641390900000|2022-01-05 13:55:00|700.3|699|701.3|700|701.5|700.3|700.3|699|265
1641391200000|2022-01-05 14:00:00|701.5|700.3|699|697.8|701.5|700.3|698.8|697.5|1064
1641391500000|2022-01-05 14:05:00|699.3|697.5|698.3|697|699.3|697.8|698|696.8|318
1641391800000|2022-01-05 14:10:00|698|696.8|698.5|697.3|699.3|698|698|696.8|281
1641392100000|2022-01-05 14:15:00|698.8|697.5|699|697.8|699.3|698|698.5|697.3|285
1641392400000|2022-01-05 14:20:00|699.3|698|699|697.8|699.5|698.3|698.3|697|257
1641392700000|2022-01-05 14:25:00|699.3|698|700.5|699.3|700.8|699.3|699|697.8|122
1641393000000|2022-01-05 14:30:00|700.8|699.5|700|698.8|701.3|700|700|698.5|87
1641393300000|2022-01-05 14:35:00|700.3|699|701.3|700|701.5|700|700|698.8|134
1641393600000|2022-01-05 14:40:00|701|699.8|702|700.8|702.3|701|701|699.8|626
1641393900000|2022-01-05 14:45:00|701.8|700.5|702|700.8|703.3|702|701.8|700.5|1160
1641394200000|2022-01-05 14:50:00|702.3|700.5|701.8|700.5|703.3|702|701.5|700.3|433
1641394500000|2022-01-05 14:55:00|702|700.8|701.8|700.5|702.5|701.3|701.5|700.3|185
1641394800000|2022-01-05 15:00:00|702|700.8|702.5|701|703|701.5|702|700.5|148
1641395100000|2022-01-05 15:05:00|702.3|701.3|702.8|701.5|703|701.8|702|700.8|78
1641395400000|2022-01-05 15:10:00|703|701.8|704.3|703|704.3|703|703|701.8|155
1641395700000|2022-01-05 15:15:00|704.5|703.3|704|702.5|704.8|703.5|703.5|702.3|1304
1641396000000|2022-01-05 15:20:00|703.8|702.8|704|702.8|705|703.8|703.8|702.5|686
1641396300000|2022-01-05 15:25:00|703.8|702.5|704|702.8|704.5|703|703.3|702|212
1641396600000|2022-01-05 15:30:00|701|699.5|700.8|699.5|702.5|701|699.5|698.3|475
1641396900000|2022-01-05 15:35:00|701|699.8|700.5|699|702.5|701.3|700.3|699|256
1641397200000|2022-01-05 15:40:00|700.8|699.3|702.3|700.8|702.5|701|700.3|699|713
1641397500000|2022-01-05 15:45:00|702.5|701|704.5|703.3|704.8|703.5|702.3|701|282
1641397800000|2022-01-05 15:50:00|704.8|703.5|705|703.8|705.3|704|703.8|702.5|492
1641398100000|2022-01-05 15:55:00|705.3|704|703.8|702.3|705.5|704.3|703.5|702|145
1641398400000|2022-01-05 16:00:00|703.5|702|702.3|700.8|704.3|702.8|702|700.8|155
1641398700000|2022-01-05 16:05:00|702.5|701|703|701.8|703.5|702.3|702.3|701|170
1641399000000|2022-01-05 16:10:00|703.3|702|703|701.8|703.5|702.3|702.8|701.5|67
1641399300000|2022-01-05 16:15:00|702.8|701.5|702.8|701.3|703.3|701.8|702|700.5|55
1641399600000|2022-01-05 16:20:00|702.5|701.5|702.8|701.5|703.3|702|701.8|700.5|62
1641399900000|2022-01-05 16:25:00|703|701.8|703|701.8|703.3|702|702|700.8|466
1641400200000|2022-01-05 16:30:00|703.3|702|702.8|701.5|703.5|702.3|702.8|701.5|430
1641400500000|2022-01-05 16:35:00|703|701.8|703|701.8|703.5|702|702.8|701.5|71
1641400800000|2022-01-05 16:40:00|702.8|701.5|702.8|701.5|703|701.8|702|700.8|43
1641401100000|2022-01-05 16:45:00|703|701.8|702.8|701.5|703.3|702|702.5|701.3|161
1641401400000|2022-01-05 16:50:00|703|701.8|702.5|701.3|703.3|702|702.5|701.3|54
1641401700000|2022-01-05 16:55:00|702.8|701.5|703.5|702.3|703.5|702.3|702.8|701.3|697
1641402000000|2022-01-05 17:00:00|703.8|702.5|704.8|703.5|704.8|703.5|703.5|702.3|203
1641402300000|2022-01-05 17:05:00|704.5|703.3|704|702.5|704.8|703.5|703.8|702.5|19
1641402600000|2022-01-05 17:10:00|704.3|702.8|704.8|703.5|704.8|703.5|703.8|702.5|37
1641402900000|2022-01-05 17:15:00|704.5|703.3|704.8|703.5|705|703.5|704.5|703.3|10
1641403200000|2022-01-05 17:20:00|704.5|703.3|704.3|703|704.8|703.5|704|702.8|11
1641403500000|2022-01-05 17:25:00|704.5|702.8|704.3|703|704.5|703.3|704.3|702.8|13
1641403800000|2022-01-05 17:30:00|704.5|703.3|704.3|703|704.5|703.3|704.3|703|17
1641404100000|2022-01-05 17:35:00|704.5|702.8|704.3|702.8|704.5|703|703.8|702.3|62
1641404400000|2022-01-05 17:40:00|704.5|703|704.8|703.5|704.8|703.5|704.5|702.8|17
1641404700000|2022-01-05 17:45:00|704.5|703.3|704.3|703|704.5|703.5|703.8|702.5|42
1641405000000|2022-01-05 17:50:00|704.5|702.8|705.5|704|705.5|704|704.3|702.8|121
1641405300000|2022-01-05 17:55:00|705.3|704.3|705.5|704|706|704.5|705|703.8|73
1641405600000|2022-01-05 18:00:00|705.8|704.3|705.8|704.5|705.8|704.5|705.3|704|25
1641405900000|2022-01-05 18:05:00|706|704.8|705.8|704.5|706.3|705|705.8|704.3|82
1641406200000|2022-01-05 18:10:00|705.5|704.3|705.3|704|705.5|704.3|705|703.8|32
1641406500000|2022-01-05 18:15:00|705.5|704.3|705|703.8|705.5|704.3|705|703.5|49
1641406800000|2022-01-05 18:20:00|704.8|703.5|704.5|703.3|705|703.8|704.3|703|29
1641407100000|2022-01-05 18:25:00|704.8|703.5|705.3|704|705.3|704|704.8|703.5|15
1641407400000|2022-01-05 18:30:00|705.5|704.3|705.3|704|705.8|704.5|705.3|704|33
1641407700000|2022-01-05 18:35:00|705.5|704.3|705|703.8|705.8|704.3|705|703.8|125
1641408000000|2022-01-05 18:40:00|705.3|703.5|705|703.8|705.3|704|704.8|703.5|1
1641408300000|2022-01-05 18:45:00|705.3|704|705|703.8|705.3|704|705|703.8|6
1641408600000|2022-01-05 18:50:00|704.8|703.5|705|703.8|705.3|703.8|704.8|703.5|35
1641408900000|2022-01-05 18:55:00|705.3|703.5|705|703.5|705.3|703.8|704.8|703.5|25
1641409200000|2022-01-05 19:00:00|704.8|703.8|704.3|703|705.3|704|704|702.8|30
1641409500000|2022-01-05 19:05:00|704.5|703.3|704.8|703.3|705.3|703.8|704.3|703|112
1641409800000|2022-01-05 19:10:00|704.5|703.5|704|702.8|705|703.5|704|702.8|104
1641410100000|2022-01-05 19:15:00|704.3|702.5|701.8|700.5|704.3|702.8|701.8|700.5|44
1641410400000|2022-01-05 19:20:00|701.5|700.3|700.8|699.5|702|700.8|700.5|699.3|206
1641410700000|2022-01-05 19:25:00|700.5|699.3|701.3|699.8|701.5|700.3|700.3|698.8|164
1641411000000|2022-01-05 19:30:00|701|700|700.5|699|701.5|700.3|700|698.8|87
1641411300000|2022-01-05 19:35:00|700.3|698.8|700.3|699|700.8|699.3|700|698.8|61
1641411600000|2022-01-05 19:40:00|700|698.8|699.5|698|700.3|699|699.5|698|30
1641411900000|2022-01-05 19:45:00|699.3|698.3|699.8|698.5|700|698.8|699.3|698|46
1641412200000|2022-01-05 19:50:00|700|698.8|699.5|698.3|700.3|698.8|699.5|698.3|3
1641412500000|2022-01-05 19:55:00|699.8|698.5|699.8|698.5|700|698.8|699.5|698.3|37
1641412800000|2022-01-05 20:00:00|699.5|698.3|698.8|697.5|699.5|698.3|698.8|697.5|38
1641413100000|2022-01-05 20:05:00|698.5|697.3|697.8|696.5|698.8|697.5|697.5|696.3|3
1641413400000|2022-01-05 20:10:00|697.5|696.3|697.8|696.5|698.3|696.8|697.5|696.3|23
1641413700000|2022-01-05 20:15:00|697.5|696.3|696.5|695.3|697.5|696.3|696.3|695|23
1641414000000|2022-01-05 20:20:00|696.8|695|696.5|695.3|696.8|695.5|696.3|695|6
1641414300000|2022-01-05 20:25:00|696.8|695.5|696.8|695.3|697.5|696.3|696.8|695.3|9
1641414600000|2022-01-05 20:30:00|696.5|695|696.5|695.3|696.8|695.5|696.3|695|2
1641414900000|2022-01-05 20:35:00|696.3|695|696.5|695.3|697|695.8|696.3|695|5
1641415200000|2022-01-05 20:40:00|696.3|695|696|694.8|696.5|695.3|695.8|694.3|6
1641415500000|2022-01-05 20:45:00|695.8|694.5|695.5|694.3|696.3|694.8|695.3|694|18
1641415800000|2022-01-05 20:50:00|695.3|694|695.5|694.3|695.8|694.3|695.3|693.8|7
1641416100000|2022-01-05 20:55:00|695.3|694|695|693.8|695.5|694.3|695|693.8|7
1641416400000|2022-01-05 21:00:00|695.3|693.5|695|693.5|695.3|693.8|694.8|693.5|14
1641416700000|2022-01-05 21:05:00|695.3|693.8|695.3|694|695.3|694|695|693.8|2
1641417000000|2022-01-05 21:10:00|695.5|694.3|695.5|694.3|695.5|694.3|695.3|694|9
1641417300000|2022-01-05 21:15:00|695.8|694|695.5|694.3|695.8|694.3|695.5|694|8
1641417600000|2022-01-05 21:20:00|695.8||695.5||695.8||695.5||5
1641417900000|2022-01-05 21:25:00|695.8|694.5|695.3|694|695.8|694.5|695.3|693.8|0
1641418200000|2022-01-05 21:30:00|695|693.8|695.3|694|695.5|694.3|695|693.8|0
1641418500000|2022-01-05 21:35:00|695.5||695.3||695.5||695.3||0
1641418800000|2022-01-05 21:40:00|695.5|693.8|695.5|694.3|695.5|694.3|695.3|693.8|5
1641419100000|2022-01-05 21:45:00|695.8|694.5|695.8|694.5|696|694.5|695.5|694.3|30
1641419400000|2022-01-05 21:50:00|696|694.8|695.8|694.5|696.3|695|695.8|694.5|13
1641419700000|2022-01-05 21:55:00|696|694.3|695.3|694|696|694.8|695.3|693.8|18
1641420000000|2022-01-05 22:00:00|695.8|693.5|696.5|693.8|696.8|694.8|695|693.5|1
1641420600000|2022-01-05 22:10:00|696.8|694|696.8|694|696.8|694|696.8|693.8|0
1641420900000|2022-01-05 22:15:00|697|693.8|697|694.3|697|694.5|697|693.8|0
1641421200000|2022-01-05 22:20:00||694||694.3||694.3||694|0
1641421500000|2022-01-05 22:25:00||694||694||694||694|0
1641421800000|2022-01-05 22:30:00||693.8||694||694||693.8|0
1641422100000|2022-01-05 22:35:00|696.8|693.8|697|693.8|697|693.8|696.8|693.8|0
1641422400000|2022-01-05 22:40:00|696.8|694|696.8|693.8|697.5|694|696.8|693.8|0
1641422700000|2022-01-05 22:45:00|697||696.8||697||696.5||0
1641423000000|2022-01-05 22:50:00|696.5||696.8||696.8||696.3||0
1641423300000|2022-01-05 22:55:00|697|694|697|693.8|697|694|697|693.8|1
1641434400000|2022-01-06 02:00:00|693.3|692.3|693.3|691.8|693.5|692.3|693|691.8|6
1641434700000|2022-01-06 02:05:00|693|691.5|693|691.5|693.3|691.8|692.8|691.3|0
1641435000000|2022-01-06 02:10:00|692.8|691.8|694.3|692.8|694.3|692.8|692.8|691.3|6
1641435300000|2022-01-06 02:15:00|694|692.5|692.8|691.3|694|692.5|692.8|691.3|3
1641435600000|2022-01-06 02:20:00|692.5|691|692.5|691|693.5|692|692.3|690.8|0
1641435900000|2022-01-06 02:25:00|692.3|690.8|692.3|690.8|692.5|691|692|690.5|1
1641436200000|2022-01-06 02:30:00|692.5|691|693.5|692|693.8|692.3|692.5|691|0
1641436500000|2022-01-06 02:35:00|693.8|692.3|693.3|691.8|693.8|692.3|693.3|691.8|0
1641436800000|2022-01-06 02:40:00|693|691.5|692.8|691.3|693.3|692|692.5|691|104
1641437100000|2022-01-06 02:45:00|692.5|691.5|693.3|691.8|693.3|691.8|692.5|691|2
1641437400000|2022-01-06 02:50:00|693.5|691.5|692.5|691|693.5|691.8|692.5|691|1
1641437700000|2022-01-06 02:55:00|692.8|691.3|693.5|692|693.5|692|692.8|691.3|0
1641438000000|2022-01-06 03:00:00|693.3|691.8|693.3|691.8|693.5|692.3|693.3|691.8|1
1641438300000|2022-01-06 03:05:00|693.5|692|693|691.5|693.8|692.3|693|691.5|10
1641438600000|2022-01-06 03:10:00|692.8|691.3|693|691.8|693|691.8|692.8|691.3|1
1641438900000|2022-01-06 03:15:00|693.3|691.5|693|691.5|693.5|692.3|692.8|691.3|0
1641439200000|2022-01-06 03:20:00|692.8|691.3|693|691.5|693.3|691.8|692.8|691.3|0
1641439500000|2022-01-06 03:25:00|692.8|691.8|692.5|691|693|691.8|692.5|691|0
1641439800000|2022-01-06 03:30:00|692.8|691.3|692.8|691.5|693|691.5|692.8|691|2
1641440100000|2022-01-06 03:35:00|693|691.8|693|691.5|693.3|691.8|692.8|691.5|2
1641440400000|2022-01-06 03:40:00|693.3|691.3|692.8|691.3|693.3|691.5|692.5|691.3|0
1641440700000|2022-01-06 03:45:00|692.5|691|692|690.5|692.5|691.3|691.8|690.5|3
1641441000000|2022-01-06 03:50:00|691.8|690.3|690.8|689.5|691.8|690.5|690.8|689.5|16
1641441300000|2022-01-06 03:55:00|691|689.8|691|689.5|691|689.8|690.8|689.5|1
1641441600000|2022-01-06 04:00:00|690.8|689.8|691|689.8|691|689.8|690.8|689.5|1
1641441900000|2022-01-06 04:05:00|691.3|689.5|691.5|690|691.5|690|691.3|689.5|0
1641442200000|2022-01-06 04:10:00|691.3|689.8|691.3|689.8|691.5|690|691.3|689.8|0
1641442500000|2022-01-06 04:15:00|691.5|690|691.3|689.8|691.8|690.3|691.3|689.8|0
1641442800000|2022-01-06 04:20:00|691|689.5|691|689.8|691|689.8|691|689.5|0
1641443100000|2022-01-06 04:25:00|691.3|690|691.3|689.8|691.3|690|691.3|689.8|0
1641443400000|2022-01-06 04:30:00|691|689.5|691.5|690|691.5|690|691|689.5|0
1641443700000|2022-01-06 04:35:00|691.3|689.8|691.5|690|691.5|690|691.3|689.8|0
1641444000000|2022-01-06 04:40:00|691.3|689.8|691.8|690.5|692|690.8|691.3|689.8|155
1641444300000|2022-01-06 04:45:00|692|690.8|691.3|690|692.3|690.8|691.3|689.8|17
1641444600000|2022-01-06 04:50:00|691.5|690.3|691.8|690.5|691.8|690.5|691.3|690|3
1641444900000|2022-01-06 04:55:00|692|690.8|691.8|690.3|692|690.8|691.8|690.3|2
1641445200000|2022-01-06 05:00:00|691.5|690.5|691.5|690|691.5|690.5|691.5|690|1
1641445500000|2022-01-06 05:05:00|691.3|689.8|691.8|690.3|691.8|690.5|691.3|689.8|1
1641445800000|2022-01-06 05:10:00|691.5|690.5|691.3|689.8|691.5|690.5|691.3|689.8|0
1641446100000|2022-01-06 05:15:00|691.5|690|691.5|690|691.5|690.3|691.3|689.8|0
1641446400000|2022-01-06 05:20:00|691.3|690.3|691.5|690|691.8|690.3|691|689.8|1
1641446700000|2022-01-06 05:25:00|691.8|690.3|692.3|690.8|692.5|691|691.8|690.3|0
1641447000000|2022-01-06 05:30:00|692.5|691|692.8|691.3|693|691.5|691.8|690.5|3
1641447300000|2022-01-06 05:35:00|693|691.5|693|691.5|693.5|692|692.8|691.3|0
1641447600000|2022-01-06 05:40:00|692.8|691.8|693.3|691.8|693.3|691.8|692.8|691.3|0
1641447900000|2022-01-06 05:45:00|693|691.5|693.5|692.3|693.5|692.3|693|691.5|0
1641448200000|2022-01-06 05:50:00|693.8|692|693.8|692.5|694.5|692.8|693.8|692|14
1641448500000|2022-01-06 05:55:00|693.5|692.3|694.3|692.8|694.5|693|693.5|692.3|9
1641448800000|2022-01-06 06:00:00|694|693|694.8|693.3|694.8|693.5|693.8|692.3|1
1641449100000|2022-01-06 06:05:00|694.5|693.5|694.3|692.8|695|693.5|694.3|692.8|1
1641449400000|2022-01-06 06:10:00|694.5|693|694.5|693|694.5|693.3|694.3|692.8|20
1641449700000|2022-01-06 06:15:00|694.3|692.8|694|692.5|694.5|693.3|693.8|692.3|7
1641450000000|2022-01-06 06:20:00|694.3|692.8|695|693.5|695.3|693.8|694.3|692.5|1
1641450300000|2022-01-06 06:25:00|695.3|693.8|694.8|693.3|695.3|693.8|694.8|693.3|101
1641450600000|2022-01-06 06:30:00|694.5|693|694.8|693.3|695|693.8|694.3|693|33
1641450900000|2022-01-06 06:35:00|694.5|693|695|693.8|695|693.8|694.3|693|1
1641451200000|2022-01-06 06:40:00|694.8|693.5|695|693.5|695|693.8|694.3|693|2
1641451500000|2022-01-06 06:45:00|695.3|693.8|694.8|693.5|695.3|693.8|694.5|693.3|14
1641451800000|2022-01-06 06:50:00|694.3|693.3|694.3|692.8|694.8|693.5|694.3|692.8|37
1641452100000|2022-01-06 06:55:00|694.5|693|694|692.8|694.5|693.3|693.8|692.3|7
1641452400000|2022-01-06 07:00:00|694.3|692.5|694.5|693|694.5|693.3|693.3|691.8|51
1641452700000|2022-01-06 07:05:00|694.3|692.8|695|693.8|695.3|693.8|694.3|692.8|7
1641453000000|2022-01-06 07:10:00|695.3|694|695|693.8|695.5|694.3|695|693.5|5
1641453300000|2022-01-06 07:15:00|695.3|693.5|694.8|693.5|695.3|693.8|694.5|693|26
1641453600000|2022-01-06 07:20:00|695|693.3|695.8|694.5|696|694.8|694.8|693.3|227
1641453900000|2022-01-06 07:25:00|696|694.3|694.8|693.5|696|694.5|694.3|692.8|126
1641454200000|2022-01-06 07:30:00|694.5|693.3|694.5|693|695.3|694|694.5|693|14
1641454500000|2022-01-06 07:35:00|694.8|693.3|695.5|694.3|696.3|695|694.8|693.3|173
1641454800000|2022-01-06 07:40:00|695.8|694.5|696.3|695|697|695.8|695.5|694|114
1641455100000|2022-01-06 07:45:00|696.5|694.8|695.8|694.5|696.5|695.3|695.5|694.3|28
1641455400000|2022-01-06 07:50:00|695.5|694.3|695.8|694.3|695.8|694.5|695|693.8|5
1641455700000|2022-01-06 07:55:00|695.5|694|696.5|695|696.5|695.3|695.3|693.8|115
1641456000000|2022-01-06 08:00:00|696.8|695.3|698.3|697|698.5|697|696.8|695.3|452
1641456300000|2022-01-06 08:05:00|698.5|697.3|699|697.5|700|698.8|698.5|697.3|305
1641456600000|2022-01-06 08:10:00|698.8|697.8|698.3|697|699.8|698.5|698.3|697|132
1641456900000|2022-01-06 08:15:00|698.5|696.8|698.8|697.5|699|697.8|698|696.8|1134
1641457200000|2022-01-06 08:20:00|698.5|697.3|697.8|696.3|698.8|697.5|697.5|696.3|169
1641457500000|2022-01-06 08:25:00|698|696.5|698|696.8|698|696.8|696.8|695.5|387
1641457800000|2022-01-06 08:30:00|697.8|696.5|698.8|697.3|699|697.5|697.5|696.3|88
1641458100000|2022-01-06 08:35:00|698.5|697.5|697.5|696.3|699|697.5|697|695.8|64
1641458400000|2022-01-06 08:40:00|697.3|696|697.3|695.8|697.8|696.5|697|695.5|32
1641458700000|2022-01-06 08:45:00|697|696|698.3|697|699|697.5|697|696|310
1641459000000|2022-01-06 08:50:00|698|696.8|698.3|697|698.5|697|696.8|695.5|957
1641459300000|2022-01-06 08:55:00|698.5|697.3|699.8|698.3|700|698.8|698.3|697|80
1641459600000|2022-01-06 09:00:00|700|698.5|699.5|698|700|698.8|699|697.8|46
1641459900000|2022-01-06 09:05:00|699.3|698.3|700.8|699.3|701|699.8|699.3|698|208
1641460200000|2022-01-06 09:10:00|701|699.5|700.3|699|701|699.8|699.8|698.3|36
1641460500000|2022-01-06 09:15:00|700.5|699.3|700|698.5|700.5|699.3|699.8|698.5|89
1641460800000|2022-01-06 09:20:00|700.3|698.8|700.3|698.8|700.5|699|699.8|698.5|133
1641461100000|2022-01-06 09:25:00|700|699|700.8|699.5|701|699.5|699.8|698.5|227
1641461400000|2022-01-06 09:30:00|700.5|699.3|700.8|699.5|701|699.8|700.5|699.3|103
1641461700000|2022-01-06 09:35:00|701|699.3|701.8|700.3|702|700.8|700.8|699.3|131
1641462000000|2022-01-06 09:40:00|701.5|700.5|701.8|700.5|702.3|700.8|701.5|700.3|25
1641462300000|2022-01-06 09:45:00|702|700.8|702.3|700.8|702.3|701|701.8|700.5|99
1641462600000|2022-01-06 09:50:00|702|701|702|700.8|702.5|701.3|701.8|700.5|57
1641462900000|2022-01-06 09:55:00|701.8|700.5|702.8|701.5|702.8|701.5|701.5|700.3|1099
1641463200000|2022-01-06 10:00:00|703|701.8|702|700.8|703|701.8|702|700.8|50
1641463500000|2022-01-06 10:05:00|702.3|700.5|703.3|702|704|702.8|702.3|700.5|386
1641463800000|2022-01-06 10:10:00|703|701.8|703.3|702|704.3|702.8|703|701.8|378
1641464100000|2022-01-06 10:15:00|703.5|702.3|703.5|702|703.5|702.3|703.3|701.8|103
1641464400000|2022-01-06 10:20:00|703.8|702.3|704.8|703.3|704.8|703.5|703.8|702|601
1641464700000|2022-01-06 10:25:00|704.5|703|705.8|704.3|705.8|704.5|704.3|703|89
1641465000000|2022-01-06 10:30:00|705.5|704.5|706.5|705|706.5|705.3|705.5|704.3|277
1641465300000|2022-01-06 10:35:00|706.3|705.3|709.5|708.3|710.8|709.3|706.3|705|469
1641465600000|2022-01-06 10:40:00|709.3|708|709.3|707.8|710.5|709.3|707.8|706.5|117
1641465900000|2022-01-06 10:45:00|709|708|709.3|707.8|709.8|708.5|709|707.5|695
1641466200000|2022-01-06 10:50:00|709|708|708.8|707.5|710|708.8|708.8|707.5|44
1641466500000|2022-01-06 10:55:00|709|707.8|709|707.8|709.5|708|708.5|707.3|71
1641466800000|2022-01-06 11:00:00|709.3|708|710.8|709.3|710.8|709.5|708.8|707.5|70
1641467100000|2022-01-06 11:05:00|710.5|709.5|709.5|708|710.5|709.5|709.3|708|69
1641467400000|2022-01-06 11:10:00|709.8|708.3|709.5|708.3|710|708.5|709|707.5|45
1641467700000|2022-01-06 11:15:00|709.8|708.5|711.3|709.8|711.3|710|709.3|708|47
1641468000000|2022-01-06 11:20:00|711.5|710|711|709.8|713|711.8|711|709.8|1004
1641468300000|2022-01-06 11:25:00|710.8|709.5|710.8|709.5|711.3|710|710.5|709.3|604
1641468600000|2022-01-06 11:30:00|710.5|709.3|709.5|708.3|710.5|709.3|709.3|707.8|70
1641468900000|2022-01-06 11:35:00|709.8|708|709|707.8|709.8|708.3|708.5|707.3|13
1641469200000|2022-01-06 11:40:00|709.3|708|708.8|707.3|709.5|708|708.5|707|18
1641469500000|2022-01-06 11:45:00|708.5|707.5|707.8|706.5|709|707.5|707.5|706|15
1641469800000|2022-01-06 11:50:00|708|706.8|708.3|706.8|708.5|707.3|707.8|706.3|10
1641470100000|2022-01-06 11:55:00|708.5|707|708|706.5|708.5|707|707.5|706.3|42
1641470400000|2022-01-06 12:00:00|707.8|706.8|708|706.8|709.3|708|707.5|706.3|44
1641470700000|2022-01-06 12:05:00|707.8|706.5|707.5|706.3|708.3|707|707.5|706.3|15
1641471000000|2022-01-06 12:10:00|707.8|706.5|707.8|706.5|708.5|707|707.5|706.3|19
1641471300000|2022-01-06 12:15:00|707.5|706.3|707.3|706|707.8|706.5|707|705.8|9
1641471600000|2022-01-06 12:20:00|707.5|706.3|707.5|706.3|707.8|706.5|707|705.8|9
1641471900000|2022-01-06 12:25:00|707.8|706|708|706.8|708|706.8|707.3|705.8|14
1641472200000|2022-01-06 12:30:00|707.8|706.5|709.5|708|710|708.5|707.8|706.5|730
1641472500000|2022-01-06 12:35:00|709.8|708.3|710.5|709|710.5|709.3|709.5|708.3|18
1641472800000|2022-01-06 12:40:00|710.3|708.8|712|710.5|712|710.8|709.8|708.5|181
1641473100000|2022-01-06 12:45:00|712.3|710.8|711.3|710|712.3|711|710.3|709|40
1641473400000|2022-01-06 12:50:00|711.5|710.3|710.5|709.3|711.5|710.3|710.3|709|235
1641473700000|2022-01-06 12:55:00|710.8|709.5|710.8|709.3|711.3|710|710.3|709|86
1641474000000|2022-01-06 13:00:00|710.5|709.5|710.3|708.8|711|709.5|710|708.8|36
1641474300000|2022-01-06 13:05:00|710|708.5|710.5|709.3|711.3|710|709.8|708.5|22
1641474600000|2022-01-06 13:10:00|710.8|709.5|711|709.8|711.5|710|710|708.8|85
1641474900000|2022-01-06 13:15:00|711.3|710|712.3|711|712.8|711.3|711.3|709.8|756
1641475200000|2022-01-06 13:20:00|712.5|711.3|711.3|709.8|712.8|711.5|711|709.8|332
1641475500000|2022-01-06 13:25:00|711|710|711|709.8|711|710|710.3|709|398
1641475800000|2022-01-06 13:30:00|710.8|709.5|709.5|708.3|711|709.8|709.5|708|256
1641476100000|2022-01-06 13:35:00|709.8|708.5|712.8|711.5|712.8|711.5|709.8|708.5|81
1641476400000|2022-01-06 13:40:00|712.5|711.3|714|712.5|714.5|713.3|712.3|711|288
1641476700000|2022-01-06 13:45:00|713.8|712.8|712.3|711|714|712.8|712|710.8|301
1641477000000|2022-01-06 13:50:00|712.5|711.3|713.3|711.8|713.3|712|711.8|710.5|52
1641477300000|2022-01-06 13:55:00|713|711.5|714.3|712.8|714.3|712.8|712.3|710.8|430
1641477600000|2022-01-06 14:00:00|714|713|714.5|713.3|716|714.8|713.8|712.5|282
1641477900000|2022-01-06 14:05:00|714.3|713|714.3|713|715|713.5|713.5|712.3|311
1641478200000|2022-01-06 14:10:00|714.5|713.3|713.8|712.5|715|713.8|713.5|712.3|121
1641478500000|2022-01-06 14:15:00|714|712.3|713.5|712.3|714|712.8|712|710.8|291
1641478800000|2022-01-06 14:20:00|713.3|712|712|710.5|713.5|712.3|711.5|710.3|1425
1641479100000|2022-01-06 14:25:00|711.8|710.3|711|709.8|712|710.5|710|708.8|183
1641479400000|2022-01-06 14:30:00|711.3|710|711.3|710|711.8|710.3|709.5|708.3|119
1641479700000|2022-01-06 14:35:00|711.5|710.3|711.8|710.5|713|711.5|710.3|709|73
1641480000000|2022-01-06 14:40:00|711.5|710.3|711.3|710|712.5|711.3|711.3|709.8|119
1641480300000|2022-01-06 14:45:00|711.5|710.3|710|708.8|711.5|710.3|709.3|708|84
1641480600000|2022-01-06 14:50:00|710.3|709|708.8|707.5|710.5|709.3|708.8|707.5|58
1641480900000|2022-01-06 14:55:00|708.5|707.3|709.5|708.3|710.3|709|708.3|707|3706
1641481200000|2022-01-06 15:00:00|709.3|708|707.3|705.8|710|708.8|707.3|705.8|269
1641481500000|2022-01-06 15:05:00|707|705.5|706.5|705.3|707.8|706.3|706|704.8|455
1641481800000|2022-01-06 15:10:00|706.8|705.5|706.3|705|707|705.8|705.5|704.3|163
1641482100000|2022-01-06 15:15:00|706.5|705.3|706.3|705|706.8|705.5|705.3|703.8|944
1641482400000|2022-01-06 15:20:00|706.5|705.3|707.8|706.5|707.8|706.5|706|704.8|1147
1641482700000|2022-01-06 15:25:00|708|706.8|709.5|708.3|709.5|708.3|707.8|706.5|742
1641483000000|2022-01-06 15:30:00|709.8|708|710.8|709.5|710.8|709.5|709.3|708|105
1641483300000|2022-01-06 15:35:00|710.5|709.3|711|709.8|711.5|710.3|710.5|709.3|219
1641483600000|2022-01-06 15:40:00|711.3|710|710.3|709|711.5|710.3|710|708.5|44
1641483900000|2022-01-06 15:45:00|710.5|709.3|711.3|710|712|710.5|710.3|709|1709
1641484200000|2022-01-06 15:50:00|711.5|710.3|711.8|710.5|711.8|710.5|710.3|709|2382
1641484500000|2022-01-06 15:55:00|712|710.8|711.5|710.3|712.8|711.5|710.8|709.5|178
1641484800000|2022-01-06 16:00:00|711.8|710.5|710.8|709.5|712.5|711|710|708.8|64
1641485100000|2022-01-06 16:05:00|711|709.8|711.8|710.3|712|710.8|710.5|709|795
1641485400000|2022-01-06 16:10:00|711.5|710.5|712.8|711.5|713|711.8|711|709.8|1294
1641485700000|2022-01-06 16:15:00|713|711.3|712.5|711.3|713.8|712.5|712.3|711|297
1641486000000|2022-01-06 16:20:00|712.3|711|712.8|711.5|713.3|711.8|711.8|710.5|379
1641486300000|2022-01-06 16:25:00|712.5|711.3|713|711.8|713.5|712.3|712.3|711|1111
1641486600000|2022-01-06 16:30:00|713.3|712|713.8|712.5|714|712.8|712.5|711.3|1143
1641486900000|2022-01-06 16:35:00|714|712.8|713.8|712.5|714|712.8|713.3|712|93
1641487200000|2022-01-06 16:40:00|713.5|712.3|714.3|713|714.5|713.3|713.3|711.8|49
1641487500000|2022-01-06 16:45:00|714.5|713.3|715.3|714|715.5|714.3|714.3|713|175
1641487800000|2022-01-06 16:50:00|715.5|714.3|716|714.8|716.3|715|715|713.8|136
1641488100000|2022-01-06 16:55:00|715.8|714.5|715.3|713.8|716|714.8|715|713.8|53
1641488400000|2022-01-06 17:00:00|715|714|715.5|714.3|715.5|714.3|714.5|713.3|323
1641488700000|2022-01-06 17:05:00|715.3|714|715.3|714|715.8|714.3|715|713.5|197
1641489000000|2022-01-06 17:10:00|715|713.8|714.3|713|715.3|714|714.3|712.8|18
1641489300000|2022-01-06 17:15:00|714.5|713.3|714.5|713|714.8|713.5|714|712.8|46
1641489600000|2022-01-06 17:20:00|714.3|713.3|713.3|711.8|714.5|713.3|712.8|711.5|45
1641489900000|2022-01-06 17:25:00|713|712|714|712.8|714.3|713|713|711.8|136
1641490200000|2022-01-06 17:30:00|714.3|712.5|713.3|711.8|714.3|713|713|711.8|30
1641490500000|2022-01-06 17:35:00|713|711.5|711.8|710.5|713|711.8|711.5|710|67
1641490800000|2022-01-06 17:40:00|712|710.8|711|709.8|712|710.8|710.8|709.5|20
1641491100000|2022-01-06 17:45:00|710.8|709.5|710.5|709.3|711.3|709.8|709.8|708.5|118
1641491400000|2022-01-06 17:50:00|710.8|709|709.5|708.3|710.8|709.5|709.5|708.3|943
1641491700000|2022-01-06 17:55:00|709.3|708|710.5|709|710.5|709.3|709.3|708|44
1641492000000|2022-01-06 18:00:00|710.3|708.8|710.3|708.8|710.5|709|709.5|708|49
1641492300000|2022-01-06 18:05:00|710|708.5|709.5|708.3|710.3|709|709|707.8|155
1641492600000|2022-01-06 18:10:00|709.3|708|709|707.8|709.5|708.3|708.8|707.5|276
1641492900000|2022-01-06 18:15:00|708.8|707.5|709.3|708|709.5|708.3|708.5|707.3|27
1641493200000|2022-01-06 18:20:00|709|707.8|709.3|708|709.3|708|708.5|707.3|130
1641493500000|2022-01-06 18:25:00|709|707.8|708.8|707.5|709.3|708|708.3|707|28
1641493800000|2022-01-06 18:30:00|709|707.3|709|707.8|709.3|708|708.5|707.3|25
1641494100000|2022-01-06 18:35:00|709.3|707.5|708.5|707.3|709.3|708|708.5|707.3|14
1641494400000|2022-01-06 18:40:00|708.8|707.5|709.5|708.3|709.5|708.3|708.5|707.3|47
1641494700000|2022-01-06 18:45:00|709.3|708|709.3|708|709.5|708.3|708.8|707.5|16
1641495000000|2022-01-06 18:50:00|709.5|707.8|709.8|708.3|710.3|708.8|709|707.8|17
1641495300000|2022-01-06 18:55:00|709.5|708.5|710|708.8|710|708.8|709|707.8|26
1641495600000|2022-01-06 19:00:00|710.3|708.5|710.5|709.3|711|709.8|710.3|708.5|70
1641495900000|2022-01-06 19:05:00|710.8|709.5|710.8|709.5|710.8|709.5|709.5|708.3|275
1641496200000|2022-01-06 19:10:00|711|709.8|711|709.8|711.5|710|710.5|709.3|6
1641496500000|2022-01-06 19:15:00|711.3|709.5|711|709.8|711.5|710.3|710.8|709.5|10
1641496800000|2022-01-06 19:20:00|711.3|710|711.3|709.8|711.5|710.3|710.3|709|35
1641497100000|2022-01-06 19:25:00|711|710|710.8|709.5|712.8|711.3|710.5|709.3|104
1641497400000|2022-01-06 19:30:00|711|709.8|711.3|709.8|711.8|710.3|710.8|709.5|92
1641497700000|2022-01-06 19:35:00|711|710|711.3|709.8|711.5|710.3|711|709.8|29
1641498000000|2022-01-06 19:40:00|711|710|712.3|711|712.5|711|711|709.8|10
1641498300000|2022-01-06 19:45:00|712.5|711.3|712.3|711|713|711.5|712.3|711|8
1641498600000|2022-01-06 19:50:00|712.5|711.3|712.5|711.3|713|711.5|712.3|710.8|3
1641498900000|2022-01-06 19:55:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|29
1641499200000|2022-01-06 20:00:00|712.8|711|713|711.8|713|711.8|712.3|711|5
1641499500000|2022-01-06 20:05:00|712.8|711.5|712.3|711|713|711.5|712.3|711|10
1641499800000|2022-01-06 20:10:00|712.5|711.3|712.8|711.3|713|711.8|712.3|711.3|5
1641500100000|2022-01-06 20:15:00|712.5|711.5|712.5|711.3|712.8|711.5|712.3|711|0
1641500400000|2022-01-06 20:20:00|712.8|711.5|712.3|711|712.8|711.5|712.3|711|15
1641500700000|2022-01-06 20:25:00|712.5|710.8|711.8|710.5|712.5|711|711.8|710.3|38
1641501000000|2022-01-06 20:30:00|712|710.3|711.3|710|712|710.8|711.3|709.8|6
1641501300000|2022-01-06 20:35:00|711.5|710.3|711|709.8|711.5|710.3|710.8|709.5|31
1641501600000|2022-01-06 20:40:00|710.8|709.5|710.8|709.5|711|709.8|710.5|709.3|14
1641501900000|2022-01-06 20:45:00|710.5|709.3|710.3|708.8|710.8|709.5|710|708.8|8
1641502200000|2022-01-06 20:50:00|710.5|709|710|708.8|710.5|709.3|710|708.5|17
1641502500000|2022-01-06 20:55:00|710.3|708.5|710.5|709.3|710.5|709.3|710.3|708.5|2
1641502800000|2022-01-06 21:00:00|710.8|709|710.8|709.3|710.8|709.5|710.5|709|17
1641503100000|2022-01-06 21:05:00|710.5|709.5|710.5|709|710.5|709.5|710.3|708.8|10
1641503400000|2022-01-06 21:10:00|710.3|709.3|710.8|709.5|710.8|709.5|710.3|709|7
1641503700000|2022-01-06 21:15:00|711|709.3|710.8|709.5|711|709.8|710.8|709.3|9
1641504000000|2022-01-06 21:20:00|710.5|709.3|711|709.5|711|709.8|710.5|709.3|7
1641504300000|2022-01-06 21:25:00|711.3|709.8|711.8|710.3|711.8|710.5|711.3|709.8|7
1641504600000|2022-01-06 21:30:00|711.5|710.5|711.3|710|711.8|710.5|711.3|709.8|2
1641504900000|2022-01-06 21:35:00|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|1
1641505200000|2022-01-06 21:40:00|711.3|710|711.5|710.3|711.5|710.3|711.3|710|1
1641505500000|2022-01-06 21:45:00|711.8|710.5|712.5|711.3|712.8|711.3|711.5|710.5|14
1641505800000|2022-01-06 21:50:00|712.3|711|711.8|710.3|712.5|711.3|711.8|710.3|6
1641506100000|2022-01-06 21:55:00|712|710.5|712|710.5|712.5|711|711.5|710.3|5
1641506400000|2022-01-06 22:00:00|712.3|710.3|712.8|710.3|713|710.3|712.3|710.3|46
1641506700000|2022-01-06 22:05:00|712.5||712.8||713.3||712.5||0
1641507000000|2022-01-06 22:10:00|712.5||712.5||712.5||712.5||0
1641507300000|2022-01-06 22:15:00|713||713||713||713||0
1641508200000|2022-01-06 22:30:00|712.5||712.3||712.5||712.3||0
1641508500000|2022-01-06 22:35:00|711.5|710|711.5|710|712.5|710|711.5|710|0
1641509100000|2022-01-06 22:45:00|711.3|709.5|711.3|709|711.3|709.5|711.3|709|0
1641509400000|2022-01-06 22:50:00|711.8|709.3|711.8|709.3|711.8|709.8|711.8|709.3|3
1641520800000|2022-01-07 02:00:00|715.5|714|713.8|712.5|715.5|714|713.8|712.5|1
1641521100000|2022-01-07 02:05:00|714|712.3|713.8|712.3|714|712.8|713.5|712|31
1641521400000|2022-01-07 02:10:00|714|712.5|714.5|713|714.8|713.3|713.8|712.5|0
1641521700000|2022-01-07 02:15:00|714.8|713.3|715|713.5|715|713.5|714.3|712.8|0
1641522000000|2022-01-07 02:20:00|714.8|713.3|714.8|713.5|715|713.5|714.8|713.3|0
1641522300000|2022-01-07 02:25:00|715|713.3|715|713.5|715|713.5|715|713.3|1
1641522600000|2022-01-07 02:30:00|714.8|713.8|715.5|714|715.5|714.3|714.8|713.3|0
1641522900000|2022-01-07 02:35:00|715.3|714.3|715.8|714.3|715.8|714.5|715.3|713.8|3
1641523200000|2022-01-07 02:40:00|715.5|714|715.8|714.3|715.8|714.3|715.5|714|12
1641523500000|2022-01-07 02:45:00|715.5|714|715.8|714.3|715.8|714.3|715.5|714|0
1641523800000|2022-01-07 02:50:00|715.5|714.5|715.3|714|715.5|714.5|715.3|713.8|125
1641524100000|2022-01-07 02:55:00|715.5|713.8|715.3|714|715.5|714.3|715.3|713.8|0
1641524400000|2022-01-07 03:00:00|715.5|713.8|715.5|714|715.5|714.3|715.3|713.8|4
1641524700000|2022-01-07 03:05:00|715.8|714.3|715.3|714|715.8|714.3|715.3|714|0
1641525000000|2022-01-07 03:10:00|715|713.5|714.8|713.3|715|713.5|714.5|713|2
1641525300000|2022-01-07 03:15:00|714.5|713.5|714.8|713.3|714.8|713.5|714.5|713|0
1641525600000|2022-01-07 03:20:00|715|713.5|715.5|714|715.8|714|714.8|713.3|1
1641525900000|2022-01-07 03:25:00|715.3|713.8|715.5|714|715.8|714.3|715.3|713.8|0
1641526200000|2022-01-07 03:30:00|715.8|714.3|715.3|714|716|714.5|715.3|714|2
1641526500000|2022-01-07 03:35:00|715.5||715.5||715.5||715.5||0
1641527100000|2022-01-07 03:45:00|715.3||715.3||715.5||715.3||1
1641527400000|2022-01-07 03:50:00|715.5|713.8|714.8|713.3|715.5|713.8|714.5|713.3|29
1641527700000|2022-01-07 03:55:00|715|713.5|715|713.5|715|713.5|715|713.3|1
1641528000000|2022-01-07 04:00:00|714.8|713.3|714.8|713.3|715|713.8|714.8|713.3|3
1641528300000|2022-01-07 04:05:00|715|713.5|714.5|713|715|713.5|714.5|713|2
1641528600000|2022-01-07 04:10:00|714.3|712.8|714.5|713|714.5|713.3|714.3|712.8|0
1641528900000|2022-01-07 04:15:00|714.8|713.3|714.5|713|715|713.5|714.5|713|0
1641529200000|2022-01-07 04:20:00|714.8|713.3|714.5|712.8|714.8|713.3|714.3|712.8|0
1641529500000|2022-01-07 04:25:00|714.8|713|714.8|713.3|715|713.5|714.5|712.8|1
1641529800000|2022-01-07 04:30:00|715|713.5|715|713.3|715|713.5|714.8|713.3|0
1641530100000|2022-01-07 04:35:00|714.8|713|714.5|713|715|713|714.5|713|0
1641530400000|2022-01-07 04:40:00|714.8|713.3|714.5|713|714.8|713.3|714.3|712.8|16
1641530700000|2022-01-07 04:45:00|714.8|713.3|714.8|713.3|714.8|713.5|714.5|713|0
1641531000000|2022-01-07 04:50:00|715|713.5|715.3|713.8|715.3|714|715|713.5|1
1641531300000|2022-01-07 04:55:00|715|713.5|715.3|713.8|715.3|714|715|713.5|1
1641531600000|2022-01-07 05:00:00|715.5|714|715|713.5|715.5|714|715|713.5|0
1641531900000|2022-01-07 05:05:00|714.8|713.8|714.8|713.3|715|713.8|714.8|713.3|0
1641532200000|2022-01-07 05:10:00|714.5|713.5|715.3|713.5|715.3|713.8|714.5|713|5
1641532500000|2022-01-07 05:15:00|715|713.8|715.5|714|715.5|714|715|713.5|0
1641532800000|2022-01-07 05:20:00|715.3||715.5||715.5||715.3||1
1641533100000|2022-01-07 05:25:00|715.3|714.3|715.3|713.5|715.3|714.3|715|713.5|1
1641533400000|2022-01-07 05:30:00|715|713.8|715|713.5|715.3|713.8|714.8|713.3|4
1641533700000|2022-01-07 05:35:00|715.3|713.8|716|714.5|716|714.5|715|713.5|2
1641534000000|2022-01-07 05:40:00|715.8|714.3|715.5|714|716|714.5|715.5|714|1
1641534300000|2022-01-07 05:45:00|715.3|713.8|715.8|714.3|716|714.5|715|713.5|0
1641534600000|2022-01-07 05:50:00|715.5|714.5|715.8|714.5|716|714.5|715.5|714.3|1
1641534900000|2022-01-07 05:55:00|716|714.3|716|714.5|716.3|714.8|715.8|714.3|3
1641535200000|2022-01-07 06:00:00|715.8|714.3|715.8|714.5|716|714.8|715.5|714.3|31
1641535500000|2022-01-07 06:05:00|716|714.3|716|714.8|716|714.8|715.8|714.3|2
1641535800000|2022-01-07 06:10:00|715.8|714.5|715.8|714.5|716|714.5|715.8|714.3|1
1641536100000|2022-01-07 06:15:00|715.5|714.3|715.8|714.5|715.8|714.5|715.5|714.3|0
1641536400000|2022-01-07 06:20:00|715.5|714.3|715.5|714|715.5|714.5|715.5|714|0
1641536700000|2022-01-07 06:25:00||714.3||714||714.3||714|0
1641537000000|2022-01-07 06:30:00|715.3|713.8|715|713.5|715.5|714|714.8|713.5|58
1641537300000|2022-01-07 06:35:00|714.8|713.3|716|714.8|716|714.8|714.5|713.3|27
1641537600000|2022-01-07 06:40:00|715.8|714.5|716.3|714.8|716.5|715.3|715.8|714.5|47
1641537900000|2022-01-07 06:45:00|716|714.5|716.3|714.8|716.5|715|715.8|714.3|5
1641538200000|2022-01-07 06:50:00|716.5|715|716.8|715.3|716.8|715.3|716.3|714.8|0
1641538500000|2022-01-07 06:55:00|716.5|715|717|715.5|717|715.8|716.5|715|5
1641538800000|2022-01-07 07:00:00|716.8|715.3|715.3|713.8|716.8|715.3|715.3|713.8|0
1641539100000|2022-01-07 07:05:00|715.5|714|715|713.5|716|714.5|715|713.5|3
1641539400000|2022-01-07 07:10:00|714.8|713.3|713.5|712|714.8|713.3|713|711.8|71
1641539700000|2022-01-07 07:15:00|713.3|712.3|712.3|710.8|713.8|712.5|712.3|710.8|35
1641540000000|2022-01-07 07:20:00|712.8|711|712.5|711.3|713|711.5|712.5|710.8|9
1641540300000|2022-01-07 07:25:00|712.8|711.5|712.5|711.3|713.3|712|712.5|711.3|38
1641540600000|2022-01-07 07:30:00|712.3|711|711.5|710.3|712.5|711.3|711.3|710|16
1641540900000|2022-01-07 07:35:00|711.8|710|712|710.8|712.5|711.3|711.5|710|93
1641541200000|2022-01-07 07:40:00|712.3|710.5|711.5|710.3|712.5|711.3|711|709.5|514
1641541500000|2022-01-07 07:45:00|711.8|710.5|712.8|711.3|712.8|711.3|711.5|710.3|7
1641541800000|2022-01-07 07:50:00|712.5|711.5|713|711.5|713.3|712|712.5|711.3|12
1641542100000|2022-01-07 07:55:00|712.8|711.8|713.8|712.3|713.8|712.5|712.5|711.3|29
1641542400000|2022-01-07 08:00:00|713.5|712|711.8|710.3|714|712.5|711.3|710|40
1641542700000|2022-01-07 08:05:00|712|710.5|710.5|709.3|712|710.5|710.5|709|29
1641543000000|2022-01-07 08:10:00|710.8|709.5|711|709.8|711.3|710|710.5|709|100
1641543300000|2022-01-07 08:15:00|711.3|710|710.5|709|711.3|710|710|708.8|150
1641543600000|2022-01-07 08:20:00|710.8|709.3|712.3|711|712.5|711.3|710.8|709.3|922
1641543900000|2022-01-07 08:25:00|712|710.8|711.8|710.5|712.3|711|711.3|709.8|222
1641544200000|2022-01-07 08:30:00|711.5|710.3|712|710.8|712.3|710.8|711|709.8|138
1641544500000|2022-01-07 08:35:00|711.8|710.5|712|710.5|712|710.8|711.3|710|7
1641544800000|2022-01-07 08:40:00|711.8|710.8|712.3|710.8|712.3|711|711|709.8|49
1641545100000|2022-01-07 08:45:00|712|711|712.5|711.3|712.8|711.5|712|710.5|143
1641545400000|2022-01-07 08:50:00|712.8|711.8|713.3|712|713.3|712|712.5|711.5|27
1641545700000|2022-01-07 08:55:00|713.5|712.3|714|712.5|714.3|713|713|711.8|58
1641546000000|2022-01-07 09:00:00|713.8|712.3|713.3|712|714|712.5|712.8|711.3|7
1641546300000|2022-01-07 09:05:00|713.5|712.3|714|712.5|714.5|713|713.5|712|34
1641546600000|2022-01-07 09:10:00|714.3|712.8|714.3|713|714.5|713.3|714|712.5|134
1641546900000|2022-01-07 09:15:00|714.5|713.3|714|712.8|714.5|713.3|713.3|712|46
1641547200000|2022-01-07 09:20:00|714.3|713|714.5|713|714.5|713.3|714|712.8|93
1641547500000|2022-01-07 09:25:00|714.3|713.3|714.5|713|715|713.8|714.3|713|46
1641547800000|2022-01-07 09:30:00|714.3|712.8|714.8|713.3|715.3|714|714.3|712.8|123
1641548100000|2022-01-07 09:35:00|714.5|713.5|715|713.5|715|713.8|714.3|712.8|107
1641548400000|2022-01-07 09:40:00|714.8|713.3|714.5|713|715|713.8|714|712.8|58
1641548700000|2022-01-07 09:45:00|714.8|713.3|715|713.8|715.5|714|714.8|713|59
1641549000000|2022-01-07 09:50:00|715.3|713.5|714.5|713.3|715.3|713.8|714.5|713|28
1641549300000|2022-01-07 09:55:00|714.3|713|715|713.5|715|713.5|714|712.8|116
1641549600000|2022-01-07 10:00:00|714.8|713.8|716.3|715|716.3|715|714.8|713.5|19
1641549900000|2022-01-07 10:05:00|716|714.8|716.8|715.5|717|715.5|716|714.8|91
1641550200000|2022-01-07 10:10:00|716.5|715.3|716.5|715|716.8|715.5|716.3|715|23
1641550500000|2022-01-07 10:15:00|716.3|715.3|716.8|715.5|716.8|715.5|715.3|714|37
1641550800000|2022-01-07 10:20:00|717|715.3|716.5|715.3|717|715.8|716.3|715|50
1641551100000|2022-01-07 10:25:00|716.8|715.5|716.8|715.5|717|715.5|716.5|715.3|15
1641551400000|2022-01-07 10:30:00|716.5|715.3|716.8|715.5|716.8|715.5|716.3|715|54
1641551700000|2022-01-07 10:35:00|716.5|715.3|717.5|716.3|717.5|716.3|716.5|715.3|102
1641552000000|2022-01-07 10:40:00|717.3|716|717.5|716.3|717.8|716.5|717.3|716|625
1641552300000|2022-01-07 10:45:00|717.8|716.5|718|716.8|718.3|716.8|717.5|716.3|51
1641552600000|2022-01-07 10:50:00|718.3|717|717.8|716.5|718.8|717.5|717.8|716.5|78
1641552900000|2022-01-07 10:55:00|717.5|716.3|717|715.5|717.8|716.5|717|715.5|165
1641553200000|2022-01-07 11:00:00|716.8|715.8|716.8|715.5|717|715.8|716.3|715|139
1641553500000|2022-01-07 11:05:00|716.5|715.3|717|715.8|717|715.8|716.3|715|744
1641553800000|2022-01-07 11:10:00|716.8|715.5|716.3|715|716.8|715.5|716|714.5|29
1641554100000|2022-01-07 11:15:00|716|714.8|716.8|715.5|717|715.8|716|714.8|29
1641554400000|2022-01-07 11:20:00|717|715.3|716.8|715.3|717|715.5|716.3|715|39
1641554700000|2022-01-07 11:25:00|716.5|715.5|716.8|715.5|717|715.8|716.5|715.3|32
1641555000000|2022-01-07 11:30:00|716.5|715.3|716|714.8|716.5|715.3|715.8|714.3|24
1641555300000|2022-01-07 11:35:00|716.3|715|716|714.8|716.3|715|715.8|714.5|15
1641555600000|2022-01-07 11:40:00|715.8|714.5|715.3|714|715.8|714.8|714.8|713.5|157
1641555900000|2022-01-07 11:45:00|715.5|714.3|715.3|714|715.8|714.5|715|713.8|196
1641556200000|2022-01-07 11:50:00|715.5|714.3|716|714.8|716.3|715|715.3|713.8|18
1641556500000|2022-01-07 11:55:00|716.3|714.5|716|714.8|716.3|715|716|714.5|173
1641556800000|2022-01-07 12:00:00|716.3|715|716.5|715.3|717|715.5|716|714.8|8
1641557100000|2022-01-07 12:05:00|716.3|715|716.5|715.3|716.5|715.3|716|714.8|75
1641557400000|2022-01-07 12:10:00|716.3|715|716.8|715.5|716.8|715.5|716.3|715|64
1641557700000|2022-01-07 12:15:00|717|715.3|716.8|715.5|717.5|716.3|716.8|715.3|52
1641558000000|2022-01-07 12:20:00|716.5|715.3|716.8|715.3|717|715.8|716.3|715|22
1641558300000|2022-01-07 12:25:00|716.5|715.5|716.3|715|716.8|715.5|716|714.8|48
1641558600000|2022-01-07 12:30:00|716.5|714.8|716.3|715|716.8|715.3|716|714.8|109
1641558900000|2022-01-07 12:35:00|716.5|714.8|716|714.8|716.5|715.3|715.5|714.3|29
1641559200000|2022-01-07 12:40:00|716.3|715|716.3|715|716.8|715.5|716|714.5|11
1641559500000|2022-01-07 12:45:00|716|714.8|716|714.8|716.8|715.5|715.8|714.5|230
1641559800000|2022-01-07 12:50:00|716.3|714.5|715.8|714.5|716.3|715|715.5|714.3|128
1641560100000|2022-01-07 12:55:00|715.5|714.3|715.5|714.3|715.8|714.5|715.3|714|105
1641560400000|2022-01-07 13:00:00|715.8|714.5|715.8|714.3|716|714.8|715.3|714|106
1641560700000|2022-01-07 13:05:00|715.5|714.5|715.5|714.3|716|714.8|715|713.8|125
1641561000000|2022-01-07 13:10:00|715.8|714.5|715.8|714.5|716|714.8|715.3|714|20
1641561300000|2022-01-07 13:15:00|716|714.8|717.3|716|717.5|716.3|715.5|714.3|42
1641561600000|2022-01-07 13:20:00|717|715.8|717.5|716.3|717.8|716.3|717|715.8|23
1641561900000|2022-01-07 13:25:00|717.3|716|717.5|715.8|717.5|716.3|717|715.8|74
1641562200000|2022-01-07 13:30:00|717.3|716|716.8|715.5|718|716.8|716.5|715|125
1641562500000|2022-01-07 13:35:00|716.5|715.3|716.3|714.8|717|715.8|715.8|714.5|307
1641562800000|2022-01-07 13:40:00|716.5|715|716.3|714.8|717|715.8|716.3|714.8|54
1641563100000|2022-01-07 13:45:00|716|715|715.5|714.3|716.8|715.5|715.5|714|35
1641563400000|2022-01-07 13:50:00|715.8|714|715|713.8|715.8|714.5|714.8|713.5|60
1641563700000|2022-01-07 13:55:00|715.3|714|714.8|713.3|715.3|714|714.3|713|128
1641564000000|2022-01-07 14:00:00|714.5|713.5|713.5|712.3|715|713.8|713.5|712|226
1641564300000|2022-01-07 14:05:00|713.3|712|712.5|711.3|713.5|712.3|712|710.8|109
1641564600000|2022-01-07 14:10:00|712.8|711.5|711.8|710.5|713|711.5|711|709.8|376
1641564900000|2022-01-07 14:15:00|712|710.8|710.3|709|712.3|710.8|710|708.8|339
1641565200000|2022-01-07 14:20:00|710.5|709.3|710|708.8|710.8|709.5|709.3|708|226
1641565500000|2022-01-07 14:25:00|710.3|709|710.8|709.5|711|709.8|710|708.8|148
1641565800000|2022-01-07 14:30:00|711|709.8|708.5|707.3|712.5|711|708.5|707|259
1641566100000|2022-01-07 14:35:00|708.8|707.5|710|708.8|710.5|709.3|708.5|707|164
1641566400000|2022-01-07 14:40:00|709.8|708.5|710.8|709.5|711.3|709.8|709.3|708|78
1641566700000|2022-01-07 14:45:00|711|709.8|712.3|711|712.5|711|710.5|709|2268
1641567000000|2022-01-07 14:50:00|712.5|711.3|714|712.8|714|712.8|712|710.8|1098
1641567300000|2022-01-07 14:55:00|713.8|712.5|713.5|712.3|714.5|713|713.3|712|129
1641567600000|2022-01-07 15:00:00|713.8|712.5|714|712.8|714|712.8|712.8|711.5|104
1641567900000|2022-01-07 15:05:00|713.8|712.5|712.8|711.5|714|712.8|712.8|711.5|443
1641568200000|2022-01-07 15:10:00|713|711.3|712|710.8|713.3|711.8|712|710.8|33
1641568500000|2022-01-07 15:15:00|712.3|711|712.8|711.5|713.3|711.8|711.5|710.3|258
1641568800000|2022-01-07 15:20:00|712.5|711.3|712.5|711.3|713|711.8|712|710.8|29
1641569100000|2022-01-07 15:25:00|712.8|711|713|711.8|714.3|713|712.5|711|264
1641569400000|2022-01-07 15:30:00|713.3|711.5|712.5|711.3|713.5|712.3|712|710.8|69
1641569700000|2022-01-07 15:35:00|712.3|711|712|710.5|713.5|712.3|711.8|710.3|1445
1641570000000|2022-01-07 15:40:00|711.8|710.8|713.5|712.3|713.8|712.5|711.8|710.5|715
1641570300000|2022-01-07 15:45:00|713.3|712|713.5|712.3|714|712.8|713|711.5|154
1641570600000|2022-01-07 15:50:00|713.8|712.5|710.5|709.3|714|712.8|709.8|708.5|107
1641570900000|2022-01-07 15:55:00|710.8|709|711.5|710.3|711.8|710.5|710.5|709|205
1641571200000|2022-01-07 16:00:00|711.8|710.5|711.8|710.3|712.5|711.3|711.3|710|1079
1641571500000|2022-01-07 16:05:00|711.5|710|711.5|710|712|710.8|710.8|709.3|572
1641571800000|2022-01-07 16:10:00|711.3|710.3|710.8|709.5|711.8|710.5|710|708.8|281
1641572100000|2022-01-07 16:15:00|711|709.8|710.8|709.3|711.5|710|710|708.8|118
1641572400000|2022-01-07 16:20:00|711|709.5|713|711.8|713.3|712|710.3|709|1158
1641572700000|2022-01-07 16:25:00|713.3|712|712.8|711.5|713.8|712.3|712.5|711.3|1078
1641573000000|2022-01-07 16:30:00|712.5|711.3|712.5|711.3|713.3|712|712.3|710.8|990
1641573300000|2022-01-07 16:35:00|712.3|711|711.8|710.3|713|711.8|711.5|710.3|105
1641573600000|2022-01-07 16:40:00|711.5|710.5|710|708.8|711.8|710.5|710|708.8|738
1641573900000|2022-01-07 16:45:00|710.3|708.5|710.5|709.3|710.8|709.5|709.5|708.3|260
1641574200000|2022-01-07 16:50:00|710.3|709|711.8|710.5|712|710.8|710.3|709|266
1641574500000|2022-01-07 16:55:00|712|710.8|711.3|709.8|712.5|711|711|709.5|52
1641574800000|2022-01-07 17:00:00|711|709.5|709.3|708|711|709.8|709.3|708|187
1641575100000|2022-01-07 17:05:00|709.5|708.3|709.8|708.5|710.8|709.5|709.5|708|635
1641575400000|2022-01-07 17:10:00|710|708.8|711.3|709.8|711.3|710|710|708.8|169
1641575700000|2022-01-07 17:15:00|711|709.5|711|709.8|711.5|710|710.8|709.3|213
1641576000000|2022-01-07 17:20:00|711.3|709.5|711|709.8|711.5|710|710.3|709|85
1641576300000|2022-01-07 17:25:00|710.8|709.5|710.5|709.3|711|709.5|710|708.5|144
1641576600000|2022-01-07 17:30:00|710.3|709|710.5|709|711|709.5|710|708.8|17
1641576900000|2022-01-07 17:35:00|710.3|709.3|711|709.5|711|709.8|710.3|708.8|49
1641577200000|2022-01-07 17:40:00|710.8|709.8|711.3|709.8|711.3|710|710.5|709.3|104
1641577500000|2022-01-07 17:45:00|711|710|710.3|709|711.3|710|709.8|708.5|287
1641577800000|2022-01-07 17:50:00|710.5|709.3|711.3|710|711.5|710.3|710.5|709|105
1641578100000|2022-01-07 17:55:00|711.5|709.8|710.5|709|711.5|710|710.5|709|30
1641578400000|2022-01-07 18:00:00|710.8|709.3|711.5|710|711.5|710.3|710.3|708.8|182
1641578700000|2022-01-07 18:05:00|711.3|710.3|711|709.5|711.5|710.3|710.8|709.5|15
1641579000000|2022-01-07 18:10:00|710.8|709.8|711.3|709.8|711.5|710.3|710.5|709|107
1641579300000|2022-01-07 18:15:00|711|710|709.8|708.5|711.3|710|709.8|708.3|20
1641579600000|2022-01-07 18:20:00|710|708.8|710.5|709.3|711|709.8|709.8|708.8|78
1641579900000|2022-01-07 18:25:00|710.8|709.5|710.3|709|711|709.5|710|708.8|25
1641580200000|2022-01-07 18:30:00|710|708.8|709.5|708.3|710.3|708.8|708.8|707.5|36
1641580500000|2022-01-07 18:35:00|709.8|708.5|710.8|709.5|710.8|709.5|709.5|708.3|27
1641580800000|2022-01-07 18:40:00|710.5|709.3|710.8|709.3|711.5|710|710.5|709.3|10
1641581100000|2022-01-07 18:45:00|710.5|709.5|710.8|709.5|711|709.8|710.3|709|14
1641581400000|2022-01-07 18:50:00|711|709.3|710.5|709.3|711.3|709.8|710.5|709.3|34
1641581700000|2022-01-07 18:55:00|710.8|709.5|710.3|709|710.8|709.5|710.3|708.8|21
1641582000000|2022-01-07 19:00:00|710|708.8|710.3|708.8|710.8|709.3|710|708.8|14
1641582300000|2022-01-07 19:05:00|710|709|710.5|709|710.8|709.3|710|708.5|11
1641582600000|2022-01-07 19:10:00|710.3|708.8|710.3|708.8|710.5|709|710|708.5|9
1641582900000|2022-01-07 19:15:00|710.5|709|710|708.8|710.5|709.3|710|708.8|13
1641583200000|2022-01-07 19:20:00|710.3|708.5|710.3|708.8|710.3|708.8|709.5|708.3|17
1641583500000|2022-01-07 19:25:00|710.5|709|711.8|710.5|712.3|710.8|709.8|708.5|213
1641583800000|2022-01-07 19:30:00|711.5|710.3|713|711.5|713.3|712|711.5|710.3|53
1641584100000|2022-01-07 19:35:00|712.8|711.8|713.3|711.8|713.3|712|712.8|711.3|5
1641584400000|2022-01-07 19:40:00|713|712|713|711.5|713.3|712|712.8|711.5|2
1641584700000|2022-01-07 19:45:00|712.8|711.8|712|710.8|713|711.8|711.8|710.5|62
1641585000000|2022-01-07 19:50:00|712.3|710.5|711.5|710.3|712.3|710.8|711.5|710.3|11
1641585300000|2022-01-07 19:55:00|711.8|710|710.8|709.5|711.8|710.5|710.8|709.5|7
1641585600000|2022-01-07 20:00:00|710.5|709.3|711.8|710.5|711.8|710.5|710.5|709.3|5
1641585900000|2022-01-07 20:05:00|712|710.3|711.5|710.3|712|710.5|711.5|710.3|8
1641586200000|2022-01-07 20:10:00|711.8|710.5|711|709.8|711.8|710.5|711|709.8|2
1641586500000|2022-01-07 20:15:00|711.3|710|711.5|710.3|711.5|710.3|711|709.8|1
1641586800000|2022-01-07 20:20:00|711.8|710.5|711.8|710.5|712|710.5|711.8|710.3|3
1641587100000|2022-01-07 20:25:00|712|710.3|712|710.5|712|710.5|711.8|710.3|8
1641587400000|2022-01-07 20:30:00|712.3|710.8|712.5|711|712.5|711.3|712.3|710.5|2
1641587700000|2022-01-07 20:35:00|712.3|711.3|712.8|711.5|713|711.5|712.3|711.3|2
1641588000000|2022-01-07 20:40:00|712.5|711.3|712.5|711.3|712.8|711.5|712.5|711|6
1641588300000|2022-01-07 20:45:00|712.8|711.5|712.8|711.5|713|711.5|712.5|711.3|2
1641588600000|2022-01-07 20:50:00|713|711.3|712.8|711.5|713.3|712|712.8|711.3|14
1641588900000|2022-01-07 20:55:00|713|711.8|713|711.8|713.5|712.3|713|711.5|22
1641589200000|2022-01-07 21:00:00|713.3|712|712.8|711.3|713.3|712|712.5|711.3|8
1641589500000|2022-01-07 21:05:00|713|711.5|712.5|711.3|713|711.8|712.5|711.3|5
1641589800000|2022-01-07 21:10:00|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|3
1641590100000|2022-01-07 21:15:00|712.8|711.5|712.3|711|712.8|711.5|712.3|711|1
1641590400000|2022-01-07 21:20:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|3
1641590700000|2022-01-07 21:25:00|712.5|710.8|712.3|711|712.5|711|712|710.8|2
1641591000000|2022-01-07 21:30:00|712|710.8|712|710.8|712.3|710.8|711.8|710.5|6
1641591300000|2022-01-07 21:35:00||710.5||710.8||710.8||710.5|20
1641591600000|2022-01-07 21:40:00|712.3|710.5|712.3|710.8|712.3|710.8|712.3|710.5|11
1641591900000|2022-01-07 21:45:00|712|711|711.8|710.3|712.3|711|711.5|710.3|24
1641592200000|2022-01-07 21:50:00|711.5|710|711.8|710|711.8|710|711.5|710|0
1641592500000|2022-01-07 21:55:00|711.5|710.3|713|710.3|713|710.8|711.5|710.3|13
1641780000000|2022-01-10 02:00:00|712.5|711|713.5|712|713.8|712.3|712.3|710.8|1
1641780300000|2022-01-10 02:05:00|713.3|711.8|713.5|712|713.8|712.3|713|711.5|19
1641780600000|2022-01-10 02:10:00|713.3|711.8|713.5|712.3|714|712.5|713.3|711.8|5
1641780900000|2022-01-10 02:15:00|713.8|712|713.5|712|714.5|713|713.5|712|36
1641781200000|2022-01-10 02:20:00|713.3|711.8|713.5|712|714|712.5|713.3|711.8|1
1641781500000|2022-01-10 02:25:00|713.8|712.3|714.5|713.3|714.5|713.3|713.5|712|550
1641781800000|2022-01-10 02:30:00|714|712.8|715.5|714|715.5|714|714|712.5|15
1641782100000|2022-01-10 02:35:00|715.3|713.8|716|714.5|716|714.5|715|713.5|42
1641782400000|2022-01-10 02:40:00|716.3|714.8|716.8|715.3|717.3|716|716|714.5|10
1641782700000|2022-01-10 02:45:00|716.5|715.5|716|714.5|717.3|715.8|715.8|714.3|6
1641783000000|2022-01-10 02:50:00|715.8|714.3|716|714.3|716.3|714.8|715.8|714|0
1641783300000|2022-01-10 02:55:00|715.8|714.5|715.3|713.8|716|714.5|715|713.3|0
1641783600000|2022-01-10 03:00:00|715.5|713.5|715|713.5|715.5|714|715|713.3|2
1641783900000|2022-01-10 03:05:00|714.8|713.3|714.5|713|714.8|713.5|714.3|712.8|0
1641784200000|2022-01-10 03:10:00|714.8|713.3|714.5|713|715|713.5|714.3|712.8|2
1641784500000|2022-01-10 03:15:00|714.8|713.3|715|713.3|715.3|714|714.3|712.8|3
1641784800000|2022-01-10 03:20:00|714.8|713|714.3|712.8|714.8|713.3|714.3|712.8|0
1641785100000|2022-01-10 03:25:00|714|712.5|713.8|712.3|714.3|712.8|713.5|712|0
1641785400000|2022-01-10 03:30:00|714|712.5|713.5|712|714|712.5|713.5|712|0
1641785700000|2022-01-10 03:35:00|713.8|712.3|713.8|712.3|714|712.3|713.5|712|0
1641786000000|2022-01-10 03:40:00|714|712.5|714|712.5|714.3|712.5|713.8|712.3|0
1641786300000|2022-01-10 03:45:00|714.3|712.8|714|712.5|714.3|712.8|714|712.5|0
1641786600000|2022-01-10 03:50:00|714.3|712.8|714|712.5|714.5|713.3|713.8|712.3|15
1641786900000|2022-01-10 03:55:00|714.3|712.8|714.5|713|714.8|713.3|714|712.5|0
1641787200000|2022-01-10 04:00:00|714.3|713.3|714.5|713|714.5|713.3|714|712.8|10
1641787500000|2022-01-10 04:05:00|714.8|713.3|714|712.8|714.8|713.3|714|712.8|0
1641787800000|2022-01-10 04:10:00|714.3|713|714.3|713|714.5|713.3|714.3|713|0
1641788100000|2022-01-10 04:15:00|714|712.8|714.5|713.3|714.8|713.3|713.8|712.5|149
1641788400000|2022-01-10 04:20:00|714.8|713|714.5|713|714.8|713.3|714|712.8|2
1641788700000|2022-01-10 04:25:00|714.3|712.8|714.5|713|714.5|713.3|714|712.5|2
1641789000000|2022-01-10 04:30:00|714.3|713.3|714.3|712.8|714.5|713.3|714|712.5|2
1641789300000|2022-01-10 04:35:00|714.5|713|714.5|713|714.5|713|714.5|712.8|0
1641789600000|2022-01-10 04:40:00|714.3|712.8|714|712.5|714.3|712.8|714|712.5|0
1641789900000|2022-01-10 04:45:00|714.3|712.8|714|712.5|714.3|712.8|714|712.5|0
1641790200000|2022-01-10 04:50:00|713.8|712.3|714|712.5|714.3|712.8|713.8|712.3|0
1641790500000|2022-01-10 04:55:00|714.3|712.8|714.3|712.8|714.5|713|714|712.5|5
1641790800000|2022-01-10 05:00:00|714.5|713|714|712.5|714.5|713.3|714|712.5|0
1641791100000|2022-01-10 05:05:00|713.8|712.3|714|712.5|714.3|712.8|713.8|712.3|0
1641791400000|2022-01-10 05:10:00|714.3|712.8|714|712.5|714.3|713|714|712.5|38
1641791700000|2022-01-10 05:15:00||712.8||712.5||712.8||712.5|0
1641792000000|2022-01-10 05:20:00|714.3|712.8|714|712.8|714.3|712.8|714|712.5|1
1641792300000|2022-01-10 05:25:00|714.3|713|714.5|713|714.5|713|714.3|712.8|2
1641792600000|2022-01-10 05:30:00|714.3|713.3|713.8|712.3|714.8|713.5|713.8|712.3|5
1641792900000|2022-01-10 05:35:00|714|712.5|714|712.5|714.8|713.3|713.8|712.3|0
1641793200000|2022-01-10 05:40:00|713.8|712.3|713.5|712.3|714|712.5|713.5|712.3|0
1641793500000|2022-01-10 05:45:00|713.8|712.5|713.5|712|713.8|712.5|713|711.8|1
1641793800000|2022-01-10 05:50:00|713.3|712.3|713.5|712.3|713.8|712.5|713.3|712|33
1641794100000|2022-01-10 05:55:00|713.8|712|713.3|712|713.8|712.5|713.3|712|2
1641794400000|2022-01-10 06:00:00|713.5|711.8|713|711.5|713.5|711.8|712.8|711.3|3
1641794700000|2022-01-10 06:05:00|712.8|711.3|713|711.8|713|711.8|712.8|711.3|4
1641795000000|2022-01-10 06:10:00|712.8|711.5|713|711.8|713|711.8|712.5|711|1
1641795300000|2022-01-10 06:15:00|712.8|711.5|713.5|712.3|713.8|712.3|712.8|711.3|3
1641795600000|2022-01-10 06:20:00|713.8|712|713.8|712.3|713.8|712.3|713.5|712|2
1641795900000|2022-01-10 06:25:00|713.5|712.5|712.5|711.3|713.8|712.5|712.5|711.3|30
1641796200000|2022-01-10 06:30:00|712.8|711.5|712.8|711.3|713|711.8|712.5|711|1
1641796500000|2022-01-10 06:35:00|712.5|711|712.5|711|713|711.5|712.3|711|0
1641796800000|2022-01-10 06:40:00|712.3|710.8|712.5|711|712.8|711.3|712.3|710.8|0
1641797100000|2022-01-10 06:45:00|712.3|711.3|712.5|711|712.8|711.3|712.3|711|0
1641797400000|2022-01-10 06:50:00|712.8|711.3|713.8|712.3|713.8|712.3|712.8|711|0
1641797700000|2022-01-10 06:55:00|714|712.5|714.3|712.5|714.3|713|713.8|712.3|36
1641798000000|2022-01-10 07:00:00|714|712.8|714.3|713|715|713.5|713.5|712.3|2
1641798300000|2022-01-10 07:05:00|714.5|713.3|714.3|712.8|714.8|713.3|714.3|712.8|5
1641798600000|2022-01-10 07:10:00|714.5|713|714.3|712.8|714.5|713|714|712.8|2
1641798900000|2022-01-10 07:15:00|714|712.5|713.3|711.8|714|712.8|713|711.8|3
1641799200000|2022-01-10 07:20:00|713.5|712|714.5|713|714.5|713.3|713.5|712|26
1641799500000|2022-01-10 07:25:00|714.3|713.3|716.3|715|716.5|715.3|714.3|713|69
1641799800000|2022-01-10 07:30:00|716|714.8|716.5|715|716.8|715.5|716|714.5|76
1641800100000|2022-01-10 07:35:00|716.3|715.3|716.3|715|716.5|715.3|716|714.8|26
1641800400000|2022-01-10 07:40:00|716|714.8|716|714.5|716.3|715|716|714.5|15
1641800700000|2022-01-10 07:45:00|716.3|714.8|717.3|715.8|717.3|715.8|716.3|714.8|8
1641801000000|2022-01-10 07:50:00|717|715.5|718|716.8|718.3|716.8|717|715.5|215
1641801300000|2022-01-10 07:55:00|717.8|716.5|717.8|716.3|718.3|717|717.5|716|24
1641801600000|2022-01-10 08:00:00|718|716.5|718|716.5|718.8|717.3|717.8|716.3|196
1641801900000|2022-01-10 08:05:00|717.8|716.3|717.3|716|718|716.5|717|715.8|84
1641802200000|2022-01-10 08:10:00|717.5|716.3|716.3|715|718|716.8|716.3|715|40
1641802500000|2022-01-10 08:15:00|716.5|715.3|714.8|713.3|716.8|715.5|714.5|713.3|29
1641802800000|2022-01-10 08:20:00|714.5|713.5|715.3|714|715.8|714.5|714.5|713.3|56
1641803100000|2022-01-10 08:25:00|715.5|713.8|715.5|714.3|715.8|714.5|714.5|713.3|403
1641803400000|2022-01-10 08:30:00|715.8|714.5|716|714.8|716.5|715.3|715.5|714.3|36
1641803700000|2022-01-10 08:35:00|715.8|714.5|715|713.8|716.3|714.8|714.5|713|51
1641804000000|2022-01-10 08:40:00|714.8|713.5|715.3|713.8|715.3|714|714.8|713.3|16
1641804300000|2022-01-10 08:45:00|715|713.5|714.8|713.3|715|713.8|714.3|712.8|56
1641804600000|2022-01-10 08:50:00|714.5|713.5|714.3|712.8|714.8|713.5|714|712.5|15
1641804900000|2022-01-10 08:55:00|714|712.5|713|711.8|714.3|713|713|711.8|83
1641805200000|2022-01-10 09:00:00|713.3|711.5|712|710.8|713.5|712|712|710.5|218
1641805500000|2022-01-10 09:05:00|712.3|710.5|715.3|713.8|715.3|714|712|710.5|252
1641805800000|2022-01-10 09:10:00|715|713.5|716.3|714.8|716.8|715.3|715|713.5|181
1641806100000|2022-01-10 09:15:00|716.5|715|716.5|715.3|717|715.8|716.3|715|9
1641806400000|2022-01-10 09:20:00|716.8|715.5|717.3|715.8|717.3|716|716.8|715.3|25
1641806700000|2022-01-10 09:25:00|717.5|716|717|715.8|718.3|716.8|717|715.8|19
1641807000000|2022-01-10 09:30:00|716.8|715.5|717.3|716|717.5|716|716.5|715.3|48
1641807300000|2022-01-10 09:35:00|717.5|716.3|717.8|716.5|718.3|717|717.5|716.3|83
1641807600000|2022-01-10 09:40:00|718|716.8|718|716.5|718.3|716.8|717.8|716.5|388
1641807900000|2022-01-10 09:45:00|717.8|716.8|718|716.8|718.5|717.3|717.8|716.3|235
1641808200000|2022-01-10 09:50:00|718.3|716.5|718.5|717|718.5|717.3|718|716.5|28
1641808500000|2022-01-10 09:55:00|718.8|717.3|717.5|716.3|718.8|717.5|717.3|716|824
1641808800000|2022-01-10 10:00:00|717.8|716|717.3|716|718|716.8|717|715.5|95
1641809100000|2022-01-10 10:05:00|717.5|716.3|717|715.8|717.8|716.5|717|715.5|599
1641809400000|2022-01-10 10:10:00|717.3|716|717.8|716.5|718|716.5|717.3|716|334
1641809700000|2022-01-10 10:15:00|718|716.8|718|716.8|718|716.8|717.3|716|292
1641810000000|2022-01-10 10:20:00|717.8|716.5|717.3|715.8|718|716.8|717|715.8|128
1641810300000|2022-01-10 10:25:00|717|716|716.3|715|717.3|716|715.8|714.3|90
1641810600000|2022-01-10 10:30:00|716|714.8|715|713.8|716.3|715|714.8|713.5|30
1641810900000|2022-01-10 10:35:00|714.8|713.5|714.8|713.5|715|713.8|714.3|713|147
1641811200000|2022-01-10 10:40:00|714.5|713.3|714.5|713.3|714.8|713.5|714.3|713|23
1641811500000|2022-01-10 10:45:00|714.3|713|714.5|713|714.5|713.3|713.8|712.5|89
1641811800000|2022-01-10 10:50:00|714.8|713.3|715.3|714|715.5|714|714.8|713|33
1641812100000|2022-01-10 10:55:00|715|713.8|715.8|714.5|715.8|714.5|714.8|713.5|134
1641812400000|2022-01-10 11:00:00|715.5|714.3|715.5|714|716|714.8|714.8|713.5|170
1641812700000|2022-01-10 11:05:00|715.8|714.3|715.5|714|715.8|714.5|714.5|713.3|113
1641813000000|2022-01-10 11:10:00|715.3|714.3|716|714.5|716.3|715|715.3|714.3|21
1641813300000|2022-01-10 11:15:00|716.3|714.8|716|714.8|716.5|715.3|715.8|714.5|585
1641813600000|2022-01-10 11:20:00|716.3|714.5|715.8|714.5|716.3|714.8|715.3|714|490
1641813900000|2022-01-10 11:25:00|716|714.8|716|714.8|716.3|715|715.5|714|2084
1641814200000|2022-01-10 11:30:00|715.8|714.5|715.8|714.3|716|714.8|715.3|713.8|187
1641814500000|2022-01-10 11:35:00|715.5|714.5|715|713.5|716.5|715|714.8|713.5|532
1641814800000|2022-01-10 11:40:00|715.3|713.8|715.3|714|715.8|714.3|714.5|713.3|209
1641815100000|2022-01-10 11:45:00|715.5|713.8|716|714.8|716.3|714.8|715.5|713.8|1244
1641815400000|2022-01-10 11:50:00|716.3|714.5|715.5|714.3|716.3|715|715|713.8|54
1641815700000|2022-01-10 11:55:00|715.8|714|715.8|714.5|716.3|715|715.3|714|101
1641816000000|2022-01-10 12:00:00|716|714.8|715.8|714.5|716.3|715|715.8|714.3|55
1641816300000|2022-01-10 12:05:00|715.5|714.3|715|713.8|715.8|714.5|714.3|713|390
1641816600000|2022-01-10 12:10:00|715.3|714|714.3|713|715.3|714|714.3|713|94
1641816900000|2022-01-10 12:15:00|714|712.8|713.5|712.3|714.3|713|713|711.8|279
1641817200000|2022-01-10 12:20:00|713.3|712|714.3|713|714.5|713.3|713|711.8|79
1641817500000|2022-01-10 12:25:00|714|712.8|715|713.8|715.5|714|714|712.5|88
1641817800000|2022-01-10 12:30:00|715.3|714|714.3|713|715.5|714|714.3|712.8|42
1641818100000|2022-01-10 12:35:00|714|712.8|713.8|712.5|714.8|713.5|713.8|712.3|146
1641818400000|2022-01-10 12:40:00|713.5|712.3|714|712.8|714.5|713.3|713.5|712.3|30
1641818700000|2022-01-10 12:45:00|713.8|712.5|713.5|712.3|714|712.8|713.5|712|527
1641819000000|2022-01-10 12:50:00|713.8|712.5|713.8|712.5|714|712.8|713.5|712|195
1641819300000|2022-01-10 12:55:00|714|712.3|714.3|713|714.5|713.3|713.8|712.3|666
1641819600000|2022-01-10 13:00:00|714|712.8|713|711.5|714|712.8|712.8|711.3|377
1641819900000|2022-01-10 13:05:00|712.8|711.8|714|712.8|714.8|713.5|712.8|711.5|78
1641820200000|2022-01-10 13:10:00|714.3|712.5|715.5|714.3|715.5|714.3|713.8|712.5|109
1641820500000|2022-01-10 13:15:00|715.8|714.5|715.8|714.5|716|714.8|715.3|714|85
1641820800000|2022-01-10 13:20:00|716|714.8|715.3|714|716.5|715.3|715|713.5|295
1641821100000|2022-01-10 13:25:00|715.5|713.8|715.8|714.3|716|714.8|715|713.8|122
1641821400000|2022-01-10 13:30:00|716|714.5|716.5|715.3|716.5|715.3|715.5|714.3|137
1641821700000|2022-01-10 13:35:00|716.3|715|717|715.8|717|715.8|716|714.5|294
1641822000000|2022-01-10 13:40:00|716.8|715.5|716.3|715|717|715.8|716|714.8|47
1641822300000|2022-01-10 13:45:00|716.5|715.3|716.5|715.3|716.5|715.3|715.8|714.3|98
1641822600000|2022-01-10 13:50:00|716.8|715.5|716.8|715.5|717.8|716.3|716.3|715|53
1641822900000|2022-01-10 13:55:00|717|715.3|717|715.8|717.5|716|716.5|715.3|105
1641823200000|2022-01-10 14:00:00|717.3|716|716.3|715|717.3|716|715.8|714.5|77
1641823500000|2022-01-10 14:05:00|716.5|714.8|715.8|714.3|716.5|715|715.3|713.8|73
1641823800000|2022-01-10 14:10:00|716|714.5|716|714.8|716.3|715|715.5|714.3|80
1641824100000|2022-01-10 14:15:00|716.3|714.5|716.5|715.3|716.5|715.3|715.5|714.3|103
1641824400000|2022-01-10 14:20:00|716.3|715|717.3|716|717.5|716.3|716.3|715|72
1641824700000|2022-01-10 14:25:00|717.5|716.3|717.3|716|717.5|716.3|717|715.5|50
1641825000000|2022-01-10 14:30:00|717.5|715.8|717.3|715.8|719|717.8|717.3|715.8|90
1641825300000|2022-01-10 14:35:00|717|715.5|716|714.8|717|715.5|715.5|714|43
1641825600000|2022-01-10 14:40:00|716.3|715|716.8|715.5|717.8|716.3|716|714.8|186
1641825900000|2022-01-10 14:45:00|717|715.8|714.5|713.3|717|715.8|714.3|713|140
1641826200000|2022-01-10 14:50:00|714.8|713|714.5|713|714.8|713.5|713.5|712.3|1185
1641826500000|2022-01-10 14:55:00|714.3|713.3|714|712.8|714.8|713.3|714|712.5|125
1641826800000|2022-01-10 15:00:00|714.3|713|709.8|708.3|714.3|713|709|707.5|410
1641827100000|2022-01-10 15:05:00|709.5|708.5|712.5|711|713|711.8|709.5|708.3|598
1641827400000|2022-01-10 15:10:00|712.3|710.8|710.3|709|712.3|711|708.8|707.5|641
1641827700000|2022-01-10 15:15:00|710.5|708.8|710.8|709.5|711.5|710.3|710.5|708.8|47
1641828000000|2022-01-10 15:20:00|711|709.8|711.3|709.8|712|710.5|710.8|709.3|232
1641828300000|2022-01-10 15:25:00|711|709.5|711|709.5|712|710.8|710.3|709|343
1641828600000|2022-01-10 15:30:00|710.8|709.3|712.5|711.3|714|712.5|710.3|708.8|84
1641828900000|2022-01-10 15:35:00|712.8|711.5|711|709.5|713|711.5|710.8|709.3|193
1641829200000|2022-01-10 15:40:00|711.3|709.8|711.8|710.5|712|710.8|710.8|709.3|738
1641829500000|2022-01-10 15:45:00|712|710.8|712.5|711.3|712.5|711.3|711.3|710|938
1641829800000|2022-01-10 15:50:00|712.3|711|712|710.8|712.5|711.3|711.5|710.3|65
1641830100000|2022-01-10 15:55:00|711.8|710.5|712|710.8|712.3|711|710.8|709.5|50
1641830400000|2022-01-10 16:00:00|712.3|710.5|710|708.5|712.5|711.3|709|707.8|1457
1641830700000|2022-01-10 16:05:00|709.8|708.3|710.8|709.5|711|709.8|709.5|708.3|169
1641831000000|2022-01-10 16:10:00|710.5|709.3|711.5|710.3|712|710.5|710.3|709|385
1641831300000|2022-01-10 16:15:00|711.8|710|714|712.5|714.3|712.8|711.5|710|149
1641831600000|2022-01-10 16:20:00|713.8|712.3|713|711.8|714.3|713|712.5|711.3|107
1641831900000|2022-01-10 16:25:00|713.3|711.5|711.3|710|713.3|711.5|711.3|710|2396
1641832200000|2022-01-10 16:30:00|711.5|710.3|713.8|712.5|714.5|713.3|711.3|710|615
1641832500000|2022-01-10 16:35:00|713.5|712.3|713|711.5|714|712.8|712.5|711|92
1641832800000|2022-01-10 16:40:00|712.8|711.3|712.5|711|713|711.5|711.5|710.3|497
1641833100000|2022-01-10 16:45:00|712.3|711.3|712|710.8|713.3|712|711.5|710.3|308
1641833400000|2022-01-10 16:50:00|711.8|710.5|713|711.8|713.5|712.3|711.8|710.5|75
1641833700000|2022-01-10 16:55:00|713.3|711.5|713.3|712|713.8|712.5|712.8|711.5|110
1641834000000|2022-01-10 17:00:00|713.5|712.3|713.5|712|714.3|713|713|711.8|99
1641834300000|2022-01-10 17:05:00|713.3|712.3|713.3|711.8|714|712.8|713|711.8|131
1641834600000|2022-01-10 17:10:00|713|712|714|712.5|714.3|713|712.8|711.5|355
1641834900000|2022-01-10 17:15:00|713.8|712.3|713.8|712.5|714.3|713|713.5|712.3|21
1641835200000|2022-01-10 17:20:00|714|712.8|715.3|713.8|715.3|714|713.8|712.5|249
1641835500000|2022-01-10 17:25:00|715|714|714.3|712.8|715.5|714.3|713.8|712.5|894
1641835800000|2022-01-10 17:30:00|713.8|713|712|710.8|714|713|711.8|710.5|491
1641836100000|2022-01-10 17:35:00|712.3|710.5|711.5|710.3|712.3|711|711.3|709.8|96
1641836400000|2022-01-10 17:40:00|711.8|710.5|711.5|710.3|712.3|711|711|709.8|344
1641836700000|2022-01-10 17:45:00|711.8|710|711.8|710.3|712.8|711.5|711.5|710|78
1641837000000|2022-01-10 17:50:00|711.5|710.5|712.5|711.3|713|711.8|711.3|710|16
1641837300000|2022-01-10 17:55:00|712.3|711|711.3|710|712.3|711|711.3|710|35
1641837600000|2022-01-10 18:00:00|711.5|710.3|711|709.5|711.8|710.3|710.8|709.3|50
1641837900000|2022-01-10 18:05:00|710.8|709.8|712|710.8|712.3|711|710.8|709.5|42
1641838200000|2022-01-10 18:10:00|712.3|710.5|711|709.8|712.3|710.8|711|709.8|22
1641838500000|2022-01-10 18:15:00|710.8|709.5|711.8|710.3|711.8|710.5|710.8|709.5|42
1641838800000|2022-01-10 18:20:00|711.5|710.5|713|711.8|713|711.8|711.5|710|20
1641839100000|2022-01-10 18:25:00|712.8|711.5|712|710.8|713|711.8|712|710.8|19
1641839400000|2022-01-10 18:30:00|712.3|711|712.3|710.8|712.8|711.5|712|710.8|39
1641839700000|2022-01-10 18:35:00|712|711|711.8|710.3|712.5|711.3|711.3|709.8|14
1641840000000|2022-01-10 18:40:00|711.5|710.5|712.5|711|712.5|711|711.5|710.3|17
1641840300000|2022-01-10 18:45:00|712.3|710.8|713.3|712|713.3|712|712|710.8|16
1641840600000|2022-01-10 18:50:00|713.5|712.3|714|712.5|714|712.8|713.3|712|24
1641840900000|2022-01-10 18:55:00|713.8|712.8|713.5|712.3|714|712.8|713.3|711.8|30
1641841200000|2022-01-10 19:00:00|713.8|712.5|715.5|714.3|715.5|714.3|713.8|712.3|30
1641841500000|2022-01-10 19:05:00|715.8|714.5|715.8|714.3|716|714.8|714.8|713.5|122
1641841800000|2022-01-10 19:10:00|715.5|714.5|714.5|713.3|715.5|714.5|714.3|713|26
1641842100000|2022-01-10 19:15:00|714.8|713.5|712.5|711.3|715|713.5|711.8|710.5|157
1641842400000|2022-01-10 19:20:00|712.3|711|713.3|712|713.3|712|712|710.5|27
1641842700000|2022-01-10 19:25:00|713|711.8|710|708.5|713.5|712.3|710|708.5|196
1641843000000|2022-01-10 19:30:00|710.3|708.8|709.8|708.5|711.3|710|709.5|708.3|122
1641843300000|2022-01-10 19:35:00|710|708.3|709.3|707.8|710|708.8|709|707.5|33
1641843600000|2022-01-10 19:40:00|709|708|708.8|707.3|709.3|708|708.8|707.3|18
1641843900000|2022-01-10 19:45:00|708.5|707.5|709.5|708.3|709.5|708.3|708.5|707.3|27
1641844200000|2022-01-10 19:50:00|709.8|708|709.5|708.3|710|708.5|709.5|708|19
1641844500000|2022-01-10 19:55:00|709.8|708|710.5|709|710.5|709|709.8|708|7
1641844800000|2022-01-10 20:00:00|710.8|709.3|710.3|709|710.8|709.5|710|708.8|1
1641845100000|2022-01-10 20:05:00|710.5|709.3|710.5|709|710.5|709.3|710.3|708.8|0
1641845400000|2022-01-10 20:10:00|710.3|709.3|710.3|709|710.5|709.3|710|708.8|0
1641845700000|2022-01-10 20:15:00|710.5|708.8|710.8|709.5|711|709.8|710|708.8|0
1641846000000|2022-01-10 20:20:00|711|709.8|711|709.5|711|709.8|710.5|709.3|12
1641846300000|2022-01-10 20:25:00|710.8|709.8|710.8|709.3|711|709.8|710.8|709.3|0
1641846600000|2022-01-10 20:30:00|710.5|709.5|711|709.5|711|709.8|710.5|709|0
1641846900000|2022-01-10 20:35:00|710.8|709.8|711|709.8|711.3|709.8|710.8|709.5|0
1641847200000|2022-01-10 20:40:00|711.3|710|711.3|710|711.3|710|710.8|709.3|4
1641847500000|2022-01-10 20:45:00|711.5|710.3|711.8|710.5|712|710.8|711.3|710|222
1641847800000|2022-01-10 20:50:00|712|710.8|711.8|710.5|712.3|710.8|711.8|710.3|3
1641848100000|2022-01-10 20:55:00|712|710.8|712.5|711|712.8|711.3|712|710.8|1
1641848400000|2022-01-10 21:00:00|712.3|711.3|712.3|710.8|712.8|711.3|712|710.8|2
1641848700000|2022-01-10 21:05:00|712|711|711.8|710.5|712.3|711|711.8|710.5|0
1641849000000|2022-01-10 21:10:00|712|710.8|712.3|710.8|712.3|711|711.8|710.5|0
1641849300000|2022-01-10 21:15:00|712.5|711|712.3|711|712.5|711|712.3|710.8|0
1641849600000|2022-01-10 21:20:00|712.5|710.8|712.3|710.8|712.5|711|712.3|710.8|0
1641849900000|2022-01-10 21:25:00|712|710.5|712|710.5|712.3|710.8|711.8|710.5|60
1641850200000|2022-01-10 21:30:00|712.3|710.8|712.3|710.8|712.3|711|712.3|710.5|0
1641850500000|2022-01-10 21:35:00||711||711||711||711|0
1641850800000|2022-01-10 21:40:00|712.5|710.8|711.8|710.5|712.5|710.8|711.8|710.3|6
1641851100000|2022-01-10 21:45:00|712|710.8|712.3|710.8|712.5|711.3|711.8|710.8|13
1641851400000|2022-01-10 21:50:00|712|711|712.5|711|712.5|711|712|710.8|0
1641851700000|2022-01-10 21:55:00|712.3|710.8|712.8|711|712.8|711.3|712.3|710.5|5
1641852000000|2022-01-10 22:00:00||710.8||710.5||711||710.5|0
1641852300000|2022-01-10 22:05:00||710.8||710.8||710.8||710.8|0
1641854400000|2022-01-10 22:40:00||710.5||710.8||710.8||710.5|0
1641854700000|2022-01-10 22:45:00||711||710.8||711||710.8|0
1641855000000|2022-01-10 22:50:00|713.3||713.3||713.3||713.3||0
1641866400000|2022-01-11 02:00:00|712.8|711|712|710.3|712.8|711|712|710.3|0
1641866700000|2022-01-11 02:05:00|712.3|710.5|713|711.3|713.3|711.8|712.3|710.3|0
1641867000000|2022-01-11 02:10:00|713.3|711.8|713.3|711.8|713.5|711.8|713|711.3|0
1641867300000|2022-01-11 02:15:00|713|711.5|713.3|712|713.3|712|713|711.5|0
1641867600000|2022-01-11 02:20:00|713.5||713.3||713.5||713.3||0
1641867900000|2022-01-11 02:25:00|713|711.8|713.3|711.8|713.3|712|713|711.5|471
1641868200000|2022-01-11 02:30:00|713|711.5|713.3|711.8|713.5|712|712.8|711.3|0
1641868500000|2022-01-11 02:35:00|713.5|711.5|713.3|711.8|713.5|711.8|713.3|711.5|0
1641868800000|2022-01-11 02:40:00|713.5|711.5|713.3|711.8|713.5|711.8|713|711.3|0
1641869100000|2022-01-11 02:45:00|713.5|711.5|713.5|712|713.8|712.3|713.5|711.5|0
1641869400000|2022-01-11 02:50:00|713.8|711.8|713.5|711.8|713.8|712|713.5|711.8|0
1641869700000|2022-01-11 02:55:00|713.8|712|714.3|712.5|714.3|712.5|713.5|711.8|0
1641870000000|2022-01-11 03:00:00|714|712.3|715|713.3|715|713.3|714|712.3|0
1641870300000|2022-01-11 03:05:00|714.8||714.8||715||714.8||30
1641870600000|2022-01-11 03:10:00|715|713|714.5|713.3|715|713.3|714.5|712.8|12
1641870900000|2022-01-11 03:15:00|714.8|713|714.8|713.3|715|713.3|714.8|713|0
1641871200000|2022-01-11 03:20:00|715|713|714.5|713.3|715|713.3|714.3|712.8|0
1641871500000|2022-01-11 03:25:00|714.8|713|714.3|712.8|714.8|713.3|714.3|712.8|0
1641871800000|2022-01-11 03:30:00|714.5|712.5|713.8|712.3|714.5|712.5|713.8|712|0
1641872100000|2022-01-11 03:35:00|714|712.5|713.8|712|714|712.5|713.5|712|0
1641872400000|2022-01-11 03:40:00|713.5|712.3|713.5|712|713.5|712.3|713.5|711.8|0
1641872700000|2022-01-11 03:45:00||711.8||712||712||711.8|0
1641873000000|2022-01-11 03:50:00|713.3|711.8|713.5|711.8|713.5|712|713.3|711.8|0
1641873300000|2022-01-11 03:55:00|713.3||713.5||713.5||713.3||0
1641873600000|2022-01-11 04:00:00|713.3|711.5|713|711.8|713.5|711.8|713|711.5|0
1641873900000|2022-01-11 04:05:00|712.8|711.3|712.8|711|713|711.5|712.5|711|1
1641874200000|2022-01-11 04:10:00|713|711.3|712.8|711.3|713|711.5|712.8|711.3|0
1641874500000|2022-01-11 04:15:00|713|711|712.8|711.3|713|711.3|712.5|711|0
1641874800000|2022-01-11 04:20:00|712.5|711|712.8|711|712.8|711.3|712.5|711|0
1641875100000|2022-01-11 04:25:00|712.5|711.3|712.8|711|712.8|711.3|712.5|711|0
1641875400000|2022-01-11 04:30:00||711.3||711.3||711.3||711|0
1641875700000|2022-01-11 04:35:00|712.5|711|712.8|711.3|712.8|711.3|712.5|711|0
1641876000000|2022-01-11 04:40:00|713.3|711.8|713.3|711.8|713.3|711.8|713|711.5|0
1641876300000|2022-01-11 04:45:00|713|711.5|713|711.3|713.3|711.8|713|711.3|0
1641876600000|2022-01-11 04:50:00|713.3|711.5|713|711.8|713.3|711.8|713|711.3|365
1641876900000|2022-01-11 04:55:00|713.3|711.5|713|711.5|713.3|711.8|713|711.5|0
1641877200000|2022-01-11 05:00:00|713.3|711.8|713.3|711.8|713.3|712|713.3|711.8|0
1641877500000|2022-01-11 05:05:00|713.5|712|713.5|712|713.5|712.3|713.5|711.8|44
1641877800000|2022-01-11 05:10:00||712.3||712||712.3||712|0
1641878100000|2022-01-11 05:15:00|713.3|711.8|713.3|711.8|713.5|712|713.3|711.8|1
1641878400000|2022-01-11 05:20:00|713.5|712|713.5|711.8|713.5|712|713.5|711.8|0
1641878700000|2022-01-11 05:25:00|713.3|712|713.5|711.8|713.5|712|713.3|711.8|0
1641879000000|2022-01-11 05:30:00|713.3|711.5|713.5|712|713.5|712.3|713|711.5|0
1641879300000|2022-01-11 05:35:00|713.3|711.8|713.3|711.8|713.5|711.8|713.3|711.8|0
1641879600000|2022-01-11 05:40:00|713|711.5|713.3|711.8|713.3|711.8|712.8|711.3|0
1641879900000|2022-01-11 05:45:00|713|712|713.5|711.8|713.5|712|713|711.8|0
1641880200000|2022-01-11 05:50:00|713.3|712|713.5|712|713.5|712|713.3|711.8|0
1641880500000|2022-01-11 05:55:00||712.3||712||712.3||712|0
1641880800000|2022-01-11 06:00:00||712.3||712||712.3||712|0
1641881100000|2022-01-11 06:05:00|713.3|711.8|713.3|711.8|713.5|712|713|711.8|0
1641881400000|2022-01-11 06:10:00|713.5|712|713.5|712.3|713.5|712.3|713.3|711.8|10
1641881700000|2022-01-11 06:15:00||712||712.3||712.3||711.8|1
1641882000000|2022-01-11 06:20:00||712||712||712.3||712|93
1641882300000|2022-01-11 06:25:00|713.3|712.3|713.5|711.8|713.5|712.3|713.3|711.8|0
1641882600000|2022-01-11 06:30:00|713.8|712|714.3|712.5|714.5|712.8|713.8|712|8
1641882900000|2022-01-11 06:35:00|714|712.8|714|712.3|714.3|712.8|713.8|712.3|0
1641883200000|2022-01-11 06:40:00|713.8|712.5|713.5|712|714|712.5|713.5|712|6
1641883500000|2022-01-11 06:45:00|713.8|712.3|714|712.5|714|712.5|713.8|712|9
1641883800000|2022-01-11 06:50:00|713.8|712.3|713.3|711.8|713.8|712.5|713.3|711.8|603
1641884100000|2022-01-11 06:55:00|713|711.5|713|711.5|713|711.5|712.8|711.3|40
1641884400000|2022-01-11 07:00:00|713.3|711.8|712|710.5|713.5|712|711.8|710.5|3
1641884700000|2022-01-11 07:05:00|712.3|710.8|712.5|711|712.5|711|712.3|710.5|0
1641885000000|2022-01-11 07:10:00|712.3|710.8|712.8|711.3|712.8|711.5|712.3|710.8|68
1641885300000|2022-01-11 07:15:00|713|711|713.8|712.3|713.8|712.3|713|711|4
1641885600000|2022-01-11 07:20:00|713.5|712|713.8|712.5|713.8|712.5|713.5|712|8
1641885900000|2022-01-11 07:25:00|714|712.3|714.8|713.3|715|713.5|714|712.3|1
1641886200000|2022-01-11 07:30:00|714.5|713.5|715|713.5|715|713.5|714.5|713.3|15
1641886500000|2022-01-11 07:35:00|714.8|713.3|715|713.5|715|713.5|714.5|713.3|535
1641886800000|2022-01-11 07:40:00|714.8|713.3|714.8|713.3|715|713.8|714.8|713.3|77
1641887100000|2022-01-11 07:45:00|715|713.5|715.5|714|715.5|714.3|714.8|713.3|3
1641887400000|2022-01-11 07:50:00|715.3|713.8|715.8|714.3|715.8|714.3|715|713.5|116
1641887700000|2022-01-11 07:55:00|715.5|714|715|713.5|715.5|714|714.8|713.5|0
1641888000000|2022-01-11 08:00:00|714.8|713.8|715.5|714|716|714.5|714.8|713.3|42
1641888300000|2022-01-11 08:05:00|715.3|714.3|714.8|713.3|715.5|714.3|714.3|713|69
1641888600000|2022-01-11 08:10:00|714.5|713|713|711.5|714.8|713|712.8|711.5|198
1641888900000|2022-01-11 08:15:00|712.8|711.8|714|712.5|714|712.5|712.8|711.5|30
1641889200000|2022-01-11 08:20:00|714.3|712.8|715.5|714.3|715.5|714.3|714.3|712.5|266
1641889500000|2022-01-11 08:25:00|715.3|714|714.3|713|715.3|714.3|714.3|712.8|175
1641889800000|2022-01-11 08:30:00|714.5|712.8|714.5|713|715.5|714.3|713.8|712.5|51
1641890100000|2022-01-11 08:35:00|714.3|713.3|714|712.8|714.8|713.3|714|712.8|1083
1641890400000|2022-01-11 08:40:00|714.3|713|714.5|713|714.5|713|714|712.5|20
1641890700000|2022-01-11 08:45:00|714.8|713.3|715|713.5|715|713.8|714.3|713|0
1641891000000|2022-01-11 08:50:00|715.3|713.8|715.3|713.8|715.5|714|715|713.5|15
1641891300000|2022-01-11 08:55:00|715.5|714|715.5|714.3|715.5|714.3|714.8|713.5|10
1641891600000|2022-01-11 09:00:00|715.3|714|716|714.5|716.3|714.8|715.3|714|306
1641891900000|2022-01-11 09:05:00|715.8|714.8|715|713.8|716|714.8|714.8|713.5|2133
1641892200000|2022-01-11 09:10:00|714.8|713.5|715.3|713.8|715.3|714|714.3|713|681
1641892500000|2022-01-11 09:15:00|715.5|714|716.8|715.5|717|715.5|715.3|713.8|126
1641892800000|2022-01-11 09:20:00|717|715.8|717.3|715.8|717.8|716.5|716.5|715|175
1641893100000|2022-01-11 09:25:00|717|716|717.8|716.5|718|716.8|717|715.8|329
1641893400000|2022-01-11 09:30:00|718|716.3|717.8|716.3|718|716.8|717.5|716.3|54
1641893700000|2022-01-11 09:35:00|718|716.5|718.5|717|718.8|717.3|717.5|716.3|194
1641894000000|2022-01-11 09:40:00|718.8|717.3|718|716.5|719|717.8|717.8|716.3|90
1641894300000|2022-01-11 09:45:00|717.8|716.3|718|716.8|718.5|717.3|717.8|716.3|2
1641894600000|2022-01-11 09:50:00|718.3|717|718|716.8|718.8|717.3|718|716.5|159
1641894900000|2022-01-11 09:55:00|718.3|717|717|715.8|718.5|717|717|715.5|201
1641895200000|2022-01-11 10:00:00|717.3|715.5|717.5|716.3|717.5|716.3|716.8|715.5|12
1641895500000|2022-01-11 10:05:00|717.3|716|717.3|716|717.5|716.3|717|715.8|227
1641895800000|2022-01-11 10:10:00|717|715.8|717.3|716|717.5|716|717|715.8|401
1641896100000|2022-01-11 10:15:00|717.5|715.8|718.3|717|718.3|717|717.5|715.8|43
1641896400000|2022-01-11 10:20:00|718|716.8|717.3|716|718.3|717|717.3|715.8|34
1641896700000|2022-01-11 10:25:00|717.5|716.3|717.8|716.3|718.3|717|717.3|716|43
1641897000000|2022-01-11 10:30:00|717.5|716.5|717|715.8|717.5|716.5|716.8|715.5|69
1641897300000|2022-01-11 10:35:00|717.3|715.5|716.8|715.5|717.3|715.8|716.5|715|121
1641897600000|2022-01-11 10:40:00|717|715.8|717.8|716.5|717.8|716.5|717|715.8|67
1641897900000|2022-01-11 10:45:00|717.5|716.3|717.5|716|717.8|716.5|717.5|716|44
1641898200000|2022-01-11 10:50:00|717.3|716.3|717.8|716.5|718|716.8|717.3|715.8|253
1641898500000|2022-01-11 10:55:00|718|716.8|717.8|716.5|718|716.8|717.3|716|83
1641898800000|2022-01-11 11:00:00|718|716.3|717.3|716|718|716.3|717.3|715.8|79
1641899100000|2022-01-11 11:05:00|717.5|716.3|717.5|716.3|717.8|716.5|717.3|715.8|13
1641899400000|2022-01-11 11:10:00|717.3|716|718|716.8|718.3|716.8|717.3|715.8|41
1641899700000|2022-01-11 11:15:00|718.3|716.5|718|716.8|718.3|717|718|716.5|36
1641900000000|2022-01-11 11:20:00|718.3|716.5|718.3|717|718.3|717|717.8|716.5|225
1641900300000|2022-01-11 11:25:00|718|716.5|717.8|716.3|718.5|717|717.8|716.3|17
1641900600000|2022-01-11 11:30:00|717.5|716|717|715.8|717.5|716.3|717|715.8|171
1641900900000|2022-01-11 11:35:00|717.3|716|717.8|716.5|718|716.8|717|715.5|137
1641901200000|2022-01-11 11:40:00|718|716.8|717.8|716.5|718|716.8|717.8|716.5|403
1641901500000|2022-01-11 11:45:00|718|716.3|718.3|716.8|718.3|717|717.5|716.3|7
1641901800000|2022-01-11 11:50:00|718.5|717|718|716.8|718.8|717.3|718|716.5|67
1641902100000|2022-01-11 11:55:00|718.3|717|718|716.8|718.3|717|717.5|716.3|30
1641902400000|2022-01-11 12:00:00|718.3|716.5|718|716.5|718.3|717|717.8|716.5|6
1641902700000|2022-01-11 12:05:00|718.3|716.8|718|716.8|718.5|717.3|717.8|716.3|335
1641903000000|2022-01-11 12:10:00|718.3|716.5|717.8|716.5|718.3|717|717.8|716.5|107
1641903300000|2022-01-11 12:15:00|717.5|716.3|717.5|716|717.8|716.5|717|715.8|67
1641903600000|2022-01-11 12:20:00|717.3|716.3|717.8|716.5|717.8|716.5|717|715.8|38
1641903900000|2022-01-11 12:25:00|718|716.3|718.3|717|718.3|717|717.8|716.3|8
1641904200000|2022-01-11 12:30:00|718.5|717.3|718.5|717.3|718.8|717.5|718.3|716.8|592
1641904500000|2022-01-11 12:35:00|718.3|717|718|716.8|719|717.5|718|716.8|21
1641904800000|2022-01-11 12:40:00|718.3|717|718|716.8|718.5|717|718|716.8|6
1641905100000|2022-01-11 12:45:00|718.3|717|718.5|717|718.5|717.3|717.8|716.5|6
1641905400000|2022-01-11 12:50:00|718.3|716.8|718.8|717.5|718.8|717.5|718|716.8|373
1641905700000|2022-01-11 12:55:00|719|717.3|719.3|718|719.3|718|719|717.3|14
1641906000000|2022-01-11 13:00:00|719|717.8|718.3|716.8|719|717.8|718.3|716.8|19
1641906300000|2022-01-11 13:05:00|718.5|717|718|716.8|718.8|717.5|718|716.5|5
1641906600000|2022-01-11 13:10:00|718.3|717|717.5|716.3|718.3|717|717.5|716.3|132
1641906900000|2022-01-11 13:15:00|717.8|716.5|716.8|715.5|717.8|716.5|716|714.8|509
1641907200000|2022-01-11 13:20:00|717|715.3|717|715.5|717.5|716|716.5|715.3|16
1641907500000|2022-01-11 13:25:00|716.8|715.8|716.3|715|716.8|715.8|716|714.8|16
1641907800000|2022-01-11 13:30:00|716.5|714.8|716.8|715.5|717|715.5|715.8|714.3|48
1641908100000|2022-01-11 13:35:00|716.5|715.3|716|714.8|716.8|715.5|716|714.5|24
1641908400000|2022-01-11 13:40:00|715.8|714.5|715.8|714.5|716|714.8|715|713.8|150
1641908700000|2022-01-11 13:45:00|716|714.8|716.8|715.3|716.8|715.5|715.8|714.5|42
1641909000000|2022-01-11 13:50:00|716.5|715.5|716.8|715.5|717|715.5|715.8|714.3|76
1641909300000|2022-01-11 13:55:00|716.5|715.3|717.5|716.3|717.5|716.3|716.5|715|47
1641909600000|2022-01-11 14:00:00|717.8|716.5|720.3|718.8|720.8|719.5|717|715.5|69
1641909900000|2022-01-11 14:05:00|720.5|719|720.5|719.3|721.3|720|719.8|718.5|289
1641910200000|2022-01-11 14:10:00|720.8|719|720.3|719|721.5|720.3|720|718.8|661
1641910500000|2022-01-11 14:15:00|720|718.8|719.3|717.8|720.5|719|719|717.8|13
1641910800000|2022-01-11 14:20:00|719|718|718.3|716.8|719.5|718|717.8|716.5|5
1641911100000|2022-01-11 14:25:00|718.5|717|717.3|716|718.5|717.3|717|715.8|13
1641911400000|2022-01-11 14:30:00|717.5|715.8|715.5|714.3|717.5|716|715.5|714|570
1641911700000|2022-01-11 14:35:00|715.3|714|714.5|713.3|715.8|714.5|713.5|712.3|709
1641912000000|2022-01-11 14:40:00|714.3|713|714.3|712.8|714.5|713.3|713|711.8|41
1641912300000|2022-01-11 14:45:00|714|712.5|714|712.5|714|712.8|713|711.8|16
1641912600000|2022-01-11 14:50:00|713.8|712.3|714|712.8|714.8|713.5|713.5|712.3|30
1641912900000|2022-01-11 14:55:00|713.8|712.5|714.8|713.5|715|713.8|713.8|712.3|11
1641913200000|2022-01-11 15:00:00|714.5|713.3|716.3|715|716.5|715.3|714.5|713.3|118
1641913500000|2022-01-11 15:05:00|716.5|714.8|717.5|716.3|717.8|716.5|716.3|714.8|211
1641913800000|2022-01-11 15:10:00|717.3|716|718.3|717|718.8|717.5|717.3|716|46
1641914100000|2022-01-11 15:15:00|718.5|717.3|718.5|717|718.8|717.3|717.5|716.3|111
1641914400000|2022-01-11 15:20:00|718.3|717.3|718.5|717.3|719|717.8|718|716.5|350
1641914700000|2022-01-11 15:25:00|718.3|717|719.3|717.8|719.5|718.3|718.3|717|124
1641915000000|2022-01-11 15:30:00|719.5|718|719.8|718.5|720|718.8|719|717.5|46
1641915300000|2022-01-11 15:35:00|720|718.8|720.5|719|720.5|719.3|719.5|718|53
1641915600000|2022-01-11 15:40:00|720.8|719.3|720|718.5|720.8|719.5|719.3|718|348
1641915900000|2022-01-11 15:45:00|719.8|718.8|720.5|719|720.5|719.3|719.8|718.3|23
1641916200000|2022-01-11 15:50:00|720.3|718.8|721|719.5|721.3|720|720.3|718.8|31
1641916500000|2022-01-11 15:55:00|721.3|719.8|722.5|721.3|722.8|721.5|720.8|719.3|188
1641916800000|2022-01-11 16:00:00|722.3|721|722.5|721.3|723.3|721.8|721.5|720.3|158
1641917100000|2022-01-11 16:05:00|722.8|721.5|725.8|724.3|725.8|724.3|722.8|721.3|74
1641917400000|2022-01-11 16:10:00|726|724.5|728|726.5|728|726.8|725.8|724.5|396
1641917700000|2022-01-11 16:15:00|728.3|726.8|728|726.5|728.8|727.3|727.3|725.8|258
1641918000000|2022-01-11 16:20:00|727.8|726.3|726.5|725|728|726.8|725.8|724.5|377
1641918300000|2022-01-11 16:25:00|726.8|725.3|727|725.5|727.3|726|726|724.8|807
1643817300000|2022-02-02 15:55:00|791.8|790.5|791.5|790.3|792.5|791|791.3|789.8|795
1643817600000|2022-02-02 16:00:00|791.8|790.5|788|786.8|791.8|790.5|787.5|786|685
1643817900000|2022-02-02 16:05:00|788.3|786.5|788|786.8|788.3|786.8|786.3|785|447
1643818200000|2022-02-02 16:10:00|788.3|787|786.5|785.3|789.5|788.3|786.5|785|1623
1643818500000|2022-02-02 16:15:00|786.8|785.5|785|783.5|788|786.8|784.8|783.5|916
1643818800000|2022-02-02 16:20:00|784.8|783.3|786|784.8|787.5|786.3|784.5|783.3|858
1643819100000|2022-02-02 16:25:00|786.3|785|786.5|785.3|786.8|785.5|784.8|783.3|1890
1643819400000|2022-02-02 16:30:00|786.8|785.5|786|784.5|787.3|785.8|785.5|784|1123
1643819700000|2022-02-02 16:35:00|785.8|784.3|786.3|785|787.3|786|785.3|784|677
1643820000000|2022-02-02 16:40:00|786|784.8|789.3|788|789.3|788|786|784.8|532
1643820300000|2022-02-02 16:45:00|789|787.8|787.5|786.3|789|788|787.5|786.3|264
1643820600000|2022-02-02 16:50:00|787.3|786|788.8|787.5|788.8|787.5|787|785.5|240
1643820900000|2022-02-02 16:55:00|788.5|787.3|789.3|788|789.5|788.3|788.5|787|308
1643821200000|2022-02-02 17:00:00|789|787.8|790.3|789|790.5|789|788|786.8|224
1643821500000|2022-02-02 17:05:00|790|788.8|789.5|788.3|790.3|789|789.3|788|420
1643821800000|2022-02-02 17:10:00|789.8|788.5|789.8|788.3|789.8|788.5|789.3|787.8|73
1643822100000|2022-02-02 17:15:00|790|788.5|790|788.8|790.3|789|789.8|788.3|122
1643822400000|2022-02-02 17:20:00|789.8|788.5|788.8|787.5|790|788.8|788.8|787.5|125
1643822700000|2022-02-02 17:25:00|789|787.8|788.3|787|789.5|788.3|788.3|787|99
1643823000000|2022-02-02 17:30:00|788.5|786.8|788.8|787.5|789|787.5|787.8|786.5|140
1643823300000|2022-02-02 17:35:00|789|787.3|788|786.8|789.3|788|787.8|786.5|65
1643823600000|2022-02-02 17:40:00|787.8|786.5|787.5|786|787.8|786.5|786.8|785.3|747
1643823900000|2022-02-02 17:45:00|787.3|786.3|786.5|785.3|787.5|786.3|786.5|785.3|220
1643824200000|2022-02-02 17:50:00|786.8|785.5|787|785.5|787.3|786|786.5|785.3|80
1643824500000|2022-02-02 17:55:00|786.8|785.8|788.5|787.3|788.5|787.3|786.8|785.5|390
1643824800000|2022-02-02 18:00:00|788.8|787|790.3|788.8|790.3|788.8|788.5|787|346
1643825100000|2022-02-02 18:05:00|790|789|789|787.8|790|789|789|787.8|31
1643825400000|2022-02-02 18:10:00|789.3|788|790.8|789.5|791|789.8|789|788|204
1643825700000|2022-02-02 18:15:00|790.5|789.3|791.5|790.3|791.5|790.3|790.3|789|71
1643826000000|2022-02-02 18:20:00|791.8|790.5|790.8|789.5|792|790.5|790.3|788.8|233
1643826300000|2022-02-02 18:25:00|791|789.3|791.5|790.3|791.5|790.3|790.8|789.3|467
1643826600000|2022-02-02 18:30:00|791.3|790|791.8|790.5|791.8|790.5|791|789.8|58
1643826900000|2022-02-02 18:35:00|792|790.3|793|791.5|793.3|792|791.8|790.3|189
1643827200000|2022-02-02 18:40:00|792.8|791.8|793|791.8|793.3|792|792.8|791.3|163
1643827500000|2022-02-02 18:45:00|793.3|792|793|791.8|793.5|792.3|793|791.8|239
1643827800000|2022-02-02 18:50:00|793.3|792|793.8|792.5|794|792.8|793|791.8|118
1643828100000|2022-02-02 18:55:00|793.5|792.3|793.5|792.3|794|792.8|793.3|792|61
1643828400000|2022-02-02 19:00:00|793.3|792|793.8|792.5|794|792.8|793|791.8|156
1643828700000|2022-02-02 19:05:00|794|792.3|794.5|793.3|794.5|793.3|793.3|792|163
1643829000000|2022-02-02 19:10:00|794.3|793|793.8|792.5|794.3|793|793.3|792|239
1643829300000|2022-02-02 19:15:00|794|792.8|793.3|791.8|794|792.8|793|791.8|193
1643829600000|2022-02-02 19:20:00|793|792|792.8|791.5|793.3|792|792.3|791|167
1643829900000|2022-02-02 19:25:00|793|791.8|794|792.8|794.5|793.3|792.5|791.3|499
1643830200000|2022-02-02 19:30:00|794.3|793|794.3|793|794.5|793.3|793.8|792.5|198
1643830500000|2022-02-02 19:35:00|794.5|793.3|794.3|793|794.8|793.3|794|792.8|53
1643830800000|2022-02-02 19:40:00|794.5|792.8|794|792.8|794.5|793.3|794|792.8|130
1643831100000|2022-02-02 19:45:00|794.3|792.5|794.3|793|794.3|793|793.8|792.5|103
1643831400000|2022-02-02 19:50:00|794.5|792.8|795.3|794|795.3|794|794.5|792.8|88
1643831700000|2022-02-02 19:55:00|795|793.8|795.3|794|795.3|794|794.5|793.3|55
1643832000000|2022-02-02 20:00:00|795|793.8|795.3|793.8|795.5|794.3|794.8|793.5|170
1643832300000|2022-02-02 20:05:00|795|794|795|793.5|795.5|794.3|795|793.5|147
1643832600000|2022-02-02 20:10:00|794.8|793.8|795.5|794.3|795.5|794.3|794.8|793.5|80
1643832900000|2022-02-02 20:15:00|795.3|794|795.5|794|795.5|794.3|795|793.8|96
1643833200000|2022-02-02 20:20:00|795.3|794.3|795|793.8|795.5|794.3|795|793.8|25
1643833500000|2022-02-02 20:25:00|795.3|794|795|793.8|795.5|794|795|793.8|90
1643833800000|2022-02-02 20:30:00|795.3|794|795.5|794|795.5|794.3|795|793.8|24
1643834100000|2022-02-02 20:35:00|795.3|793.8|795.3|794|795.5|794.3|795.3|793.8|13
1643834400000|2022-02-02 20:40:00|795.5|793.8|795.5|794|795.5|794|795|793.8|11
1643834700000|2022-02-02 20:45:00|795.3|794.3|795.3|794|795.5|794.3|795.3|794|99
1643835000000|2022-02-02 20:50:00|795.5|793.8|795.5|794.3|795.5|794.3|795|793.8|37
1643835300000|2022-02-02 20:55:00|795.3|794|795|793.8|795.3|794.3|795|793.5|69
1643835600000|2022-02-02 21:00:00|795.3|794|795.3|793.8|795.3|794|794.8|793.5|26
1643835900000|2022-02-02 21:05:00|795|794|795.3|793.8|795.3|794|795|793.5|14
1643836200000|2022-02-02 21:10:00|795|794|794|792.8|795.3|794|794|792.8|27
1643836500000|2022-02-02 21:15:00|793.8|792.5|793.5|792.3|794|792.8|793.5|792.3|27
1643836800000|2022-02-02 21:20:00|793.3|792|793|791.8|793.5|792|792.8|791.3|59
1643837100000|2022-02-02 21:25:00|793.3|792|793.8|792.5|793.8|792.5|793.3|792|8
1643837400000|2022-02-02 21:30:00|793.5|792.3|793.8|792.3|793.8|792.5|793.5|792.3|81
1643837700000|2022-02-02 21:35:00|793.5|792|792.8|791.5|793.5|792|792.8|791.5|16
1643838000000|2022-02-02 21:40:00|792.5|791.3|793.5|792.3|793.5|792.3|792.5|791.3|8
1643838300000|2022-02-02 21:45:00|793.3|792|793.5|792|793.8|792.5|793.3|791.8|98
1643838600000|2022-02-02 21:50:00|793.8|792.3|793.3|791.8|793.8|792.5|793.3|791.8|49
1643838900000|2022-02-02 21:55:00|793|792|793.5|792|793.5|792.3|793|791.8|39
1643839200000|2022-02-02 22:00:00|793.8|791.5|793.8|791.3|793.8|791.5|793.8|791.3|0
1643839500000|2022-02-02 22:05:00|794.3|791.5|794.3|791.3|794.3|791.8|794.3|791.3|0
1643840100000|2022-02-02 22:15:00||791.5||791.5||791.5||791.5|0
1643841000000|2022-02-02 22:30:00|793|791|793|791|793|791|793|791|0
1643841300000|2022-02-02 22:35:00|||||||||54
1643842500000|2022-02-02 22:55:00||791.3||791.3||791.3||791.3|1
1643853600000|2022-02-03 02:00:00|791.3|789.8|791|789.5|791.3|789.8|790.8|789.3|5
1643853900000|2022-02-03 02:05:00|790.8|789.3|791|789.5|791|789.5|790.5|789.3|18
1643854200000|2022-02-03 02:10:00|790.8|789.8|791|789.5|791|789.8|790.8|789.5|18
1643854500000|2022-02-03 02:15:00|790.8|789.8|791|789.8|791|789.8|790.8|789.5|3
1643854800000|2022-02-03 02:20:00|791.3|789.5|791.3|789.8|791.3|790|791|789.5|10
1643855100000|2022-02-03 02:25:00|791.5|790|791.5|790|791.5|790.3|791.3|790|3
1643855400000|2022-02-03 02:30:00|791.3||791.5||791.5||791.3||2
1643855700000|2022-02-03 02:35:00|791.3|789.8|791.5|790|791.5|790|791.3|789.8|3
1643856000000|2022-02-03 02:40:00|791.3|790.3|791.5|790|791.5|790.3|791.3|790|4
1643856300000|2022-02-03 02:45:00|791.3|790.3|791.8|790.3|791.8|790.3|791.3|790|5
1643856600000|2022-02-03 02:50:00|791.5|790.5|791.5|790|791.8|790.5|791.3|790|8
1643856900000|2022-02-03 02:55:00|791.8|790.3|791.8|790.3|791.8|790.3|791.8|790.3|2
1643857200000|2022-02-03 03:00:00|791.5||791.8||791.8||791.5||2
1643857500000|2022-02-03 03:05:00|792|790.5|792.8|791.3|792.8|791.5|792|790.5|19
1643857800000|2022-02-03 03:10:00|792.5|791.5|792.5|791.3|792.8|791.5|792.5|791.3|6
1643858100000|2022-02-03 03:15:00|792.8|791.5|792.8|791.5|793|791.5|792.5|791.3|2
1643858400000|2022-02-03 03:20:00|793|791.8|793|791.8|793.5|792.3|793|791.5|79
1643858700000|2022-02-03 03:25:00|793.3|791.5|793|791.8|793.3|792|793|791.5|46
1643859000000|2022-02-03 03:30:00|793.3|791.5|793.3|792|793.3|792|793|791.5|2
1643859300000|2022-02-03 03:35:00|793|791.8|793|791.8|793.3|792|793|791.5|1
1643859600000|2022-02-03 03:40:00||791.5||791.8||791.8||791.5|1
1643859900000|2022-02-03 03:45:00|792.8|791.5|792.8|791.5|793|791.8|792.8|791.5|0
1643860200000|2022-02-03 03:50:00|793|791.8|792.8|791.5|793|791.8|792.8|791.5|27
1643860500000|2022-02-03 03:55:00|792.5|791|792.5|791.3|792.8|791.5|792.3|791|22
1643860800000|2022-02-03 04:00:00|792.8|791.5|793|791.8|793|791.8|792.5|791.3|3
1643861100000|2022-02-03 04:05:00|793.3|791.5|793.3|791.8|793.3|791.8|793|791.5|3
1643861400000|2022-02-03 04:10:00|793|792|793.3|792|793.3|792|793|791.8|1
1643861700000|2022-02-03 04:15:00|793|791.8|793|791.8|793.3|792|793|791.8|21
1643862000000|2022-02-03 04:20:00|793.3|792|793|791.8|793.3|792|793|791.8|6
1643862300000|2022-02-03 04:25:00|793.3|791.5|793|791.5|793.3|791.8|793|791.5|4
1643862600000|2022-02-03 04:30:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|1
1643862900000|2022-02-03 04:35:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|4
1643863200000|2022-02-03 04:40:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|5
1643863500000|2022-02-03 04:45:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|2
1643863800000|2022-02-03 04:50:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|1
1643864100000|2022-02-03 04:55:00||791.8||791.5||791.8||791.5|1
1643864400000|2022-02-03 05:00:00||791.8||791.5||791.8||791.5|1
1643864700000|2022-02-03 05:05:00||791.8||791.5||791.8||791.5|1
1643865000000|2022-02-03 05:10:00||791.8||791.8||791.8||791.5|1
1643865300000|2022-02-03 05:15:00|792.8|791.5|792.8|791.3|793|791.5|792.5|791.3|31
1643865600000|2022-02-03 05:20:00|792.5|791.5|792.8|791.3|792.8|791.5|792.5|791.3|6
1643865900000|2022-02-03 05:25:00|792.5||792.5||792.8||792.5||1
1643866200000|2022-02-03 05:30:00|792.8|791|792.5|791|792.8|791.3|792.3|791|2
1643866500000|2022-02-03 05:35:00|792.3|791.3|792.8|791.5|792.8|791.5|792.3|791.3|18
1643866800000|2022-02-03 05:40:00|792.5|791.3|792.5|791.3|792.8|791.5|792.5|791.3|2
1643867100000|2022-02-03 05:45:00||791||791.3||791.3||791|7
1643867400000|2022-02-03 05:50:00|792.3|791|792.3|790.8|792.3|791.3|792.3|790.8|4
1643867700000|2022-02-03 05:55:00|792|790.5|792.3|790.8|792.3|791|792|790.5|3
1643868000000|2022-02-03 06:00:00|792|790.5|791.8|790.5|792.3|790.8|791.8|790.5|0
1643868300000|2022-02-03 06:05:00|792|790.8|792|790.8|792|790.8|791.8|790.5|6
1643868600000|2022-02-03 06:10:00|791.8|790.5|791.8|790.5|792|790.8|791.8|790.5|4
1643868900000|2022-02-03 06:15:00|791|789.8|791.3|790|791.5|790|791|789.8|61
1643869200000|2022-02-03 06:20:00|791.5|790.3|791.8|790.5|791.8|790.5|791.3|790|7
1643869500000|2022-02-03 06:25:00|791.5|790.3|791.5|790.3|791.8|790.5|791.5|790.3|1
1643869800000|2022-02-03 06:30:00|791.3|790|791.3|790|791.5|790.3|791.3|790|16
1643870100000|2022-02-03 06:35:00|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790|1
1643870400000|2022-02-03 06:40:00|791.8|790.5|792|790.8|792.3|791|791.8|790.3|9
1643870700000|2022-02-03 06:45:00|792.3|791|792|790.5|792.5|791.3|791.8|790.5|117
1643871000000|2022-02-03 06:50:00|792.3|790.8|792.5|791.3|792.5|791.3|792|790.8|16
1643871300000|2022-02-03 06:55:00|792.3|791|792.3|791|792.3|791|792|790.8|70
1643871600000|2022-02-03 07:00:00|792|790.8|793|791.8|793.3|792|792|790.8|24
1643871900000|2022-02-03 07:05:00|793.3|792|793.3|791.8|793.8|792.3|792.8|791.5|99
1643872200000|2022-02-03 07:10:00|793.5|792|793.5|792.3|793.8|792.5|793|791.8|173
1643872500000|2022-02-03 07:15:00|793.8|792.5|794|792.8|794.5|793.3|793.5|792.3|52
1643872800000|2022-02-03 07:20:00|794.3|793|794.3|793|794.5|793.3|794|792.8|121
1643873100000|2022-02-03 07:25:00|794|792.8|794|792.5|794.3|793|793.8|792.3|24
1643873400000|2022-02-03 07:30:00|794.3|792.8|794|792.5|794.3|792.8|793.8|792.5|42
1643873700000|2022-02-03 07:35:00|793.8|792.8|792.8|791.3|794|792.8|792.8|791.3|117
1643874000000|2022-02-03 07:40:00|792.5|791.5|792.8|791.3|793|791.5|792.3|791|78
1643874300000|2022-02-03 07:45:00|793|791.5|793|791.5|793.3|792|792.8|791.3|48
1643874600000|2022-02-03 07:50:00|793.3|791.8|794|792.8|794|792.8|793.3|791.8|1459
1643874900000|2022-02-03 07:55:00|794.3|793|794.8|793.5|795|793.5|794|792.8|96
1643875200000|2022-02-03 08:00:00|795|793.8|795|793.5|795.5|794|794.5|793|385
1643875500000|2022-02-03 08:05:00|795.3|793.8|795.3|794|795.8|794.5|794.8|793.5|1060
1643875800000|2022-02-03 08:10:00|795.5|794.3|795.8|794.5|796.3|795|795|793.5|464
1643876100000|2022-02-03 08:15:00|796|794.8|794.5|793.3|796|794.8|794.3|793|384
1643876400000|2022-02-03 08:20:00|794.3|793|794.5|793.3|794.5|793.3|794|792.8|328
1643876700000|2022-02-03 08:25:00|794.3|793|795|793.8|795|793.8|793.8|792.5|1129
1643877000000|2022-02-03 08:30:00|795.3|794|794.8|793.5|795.5|794.3|794.8|793.5|1439
1643877300000|2022-02-03 08:35:00|795|793.3|794.3|793|795|793.8|794.3|793|408
1643877600000|2022-02-03 08:40:00|794.5|793.3|794|792.8|794.8|793.3|794|792.8|710
1643877900000|2022-02-03 08:45:00|794.3|793|793.3|792|794.3|793|793.3|792|126
1643878200000|2022-02-03 08:50:00|793.5|792.3|793|791.8|793.5|792.3|792.8|791.5|271
1643878500000|2022-02-03 08:55:00|793.3|792|792.8|791.5|793.5|792.3|792.5|791.3|472
1643878800000|2022-02-03 09:00:00|793|791.8|792.5|791|793|791.8|792|790.8|860
1643879100000|2022-02-03 09:05:00|792.3|791.3|792.5|791.3|793|791.8|792.3|791|347
1643879400000|2022-02-03 09:10:00|792.3|791|792|790.8|792.5|791.3|791.8|790.5|300
1643879700000|2022-02-03 09:15:00|791.8|790.5|792.3|791|792.3|791|791.5|790.3|317
1643880000000|2022-02-03 09:20:00|792.5|791.3|792|790.8|792.8|791.5|792|790.8|482
1643880300000|2022-02-03 09:25:00|792.3|790.5|791.5|790.3|792.3|790.8|791.5|790|116
1643880600000|2022-02-03 09:30:00|791.8|790.5|791|789.8|792|790.5|791|789.8|256
1643880900000|2022-02-03 09:35:00|790.8|789.5|790|788.5|791.5|790|790|788.5|399
1643881200000|2022-02-03 09:40:00|790.3|788.8|789.5|788.3|790.3|789|789.3|788|217
1643881500000|2022-02-03 09:45:00|789.8|788|790.3|789|791|789.8|789.8|788|270
1643881800000|2022-02-03 09:50:00|790.5|789.3|790.3|789|790.8|789.5|790|788.8|142
1643882100000|2022-02-03 09:55:00|790|788.8|790.3|789|790.8|789.5|790|788.8|293
1643882400000|2022-02-03 10:00:00|790|788.8|790|788.8|790.5|789.3|789.5|788.3|498
1643882700000|2022-02-03 10:05:00|789.8|788.5|789.5|788.3|790|788.8|789.5|788|196
1643883000000|2022-02-03 10:10:00|789.3|788|790.3|789|790.8|789.5|789.3|788|318
1643883300000|2022-02-03 10:15:00|790|788.8|790.8|789.5|791|789.8|790|788.8|350
1643883600000|2022-02-03 10:20:00|790.5|789.3|790|788.8|791|789.5|789.8|788.5|102
1643883900000|2022-02-03 10:25:00|790.3|788.5|790|788.8|790.3|789|789.5|788.3|753
1643884200000|2022-02-03 10:30:00|790.3|789|789.8|788.5|790.5|789|789.8|788.5|344
1643884500000|2022-02-03 10:35:00|789.5|788.3|789.3|788|789.5|788.3|788.5|787.3|703
1643884800000|2022-02-03 10:40:00|789|787.8|787.8|786.5|789|787.8|787.8|786.3|290
1643885100000|2022-02-03 10:45:00|787.5|786.3|788.3|787|788.5|787.3|787|785.8|594
1643885400000|2022-02-03 10:50:00|788|786.8|788|786.5|788.8|787.5|787.8|786.5|693
1643885700000|2022-02-03 10:55:00|787.8|786.8|786.8|785.5|788.3|786.8|786.8|785.5|620
1643886000000|2022-02-03 11:00:00|786.5|785.3|786.5|785.3|787|785.8|785.8|784.5|360
1643886300000|2022-02-03 11:05:00|786.8|785.5|787.3|786|788|786.5|786.3|785|241
1643886600000|2022-02-03 11:10:00|787|785.8|787.5|786.3|787.8|786.5|787|785.8|229
1643886900000|2022-02-03 11:15:00|787.3|786|787|785.8|787.8|786.3|786.8|785.5|142
1643887200000|2022-02-03 11:20:00|786.8|785.5|787.8|786.3|787.8|786.3|786.8|785.5|145
1643887500000|2022-02-03 11:25:00|787.5|786|788|786.5|788|786.8|787|785.8|82
1643887800000|2022-02-03 11:30:00|787.8|786.8|787|785.8|788|786.8|787|785.5|61
1643888100000|2022-02-03 11:35:00|787.3|785.5|787.8|786.5|787.8|786.5|787.3|785.5|199
1643888400000|2022-02-03 11:40:00|788|786.8|788.5|787.3|788.5|787.3|787.5|786.3|175
1643888700000|2022-02-03 11:45:00|788.3|787|788.3|787|788.8|787.5|788|786.8|173
1643889000000|2022-02-03 11:50:00|788|786.8|788.5|787|788.5|787.3|788|786.5|128
1643889300000|2022-02-03 11:55:00|788.3|787.3|788.5|787|789|787.8|788.3|787|553
1643889600000|2022-02-03 12:00:00|788.3|787.3|787.8|786.5|789|787.8|787.5|786.3|984
1643889900000|2022-02-03 12:05:00|788|786.8|787.8|786.5|788.3|787|787.8|786.3|84
1643890200000|2022-02-03 12:10:00|788|786.8|788.8|787.5|789|787.8|788|786.8|125
1643890500000|2022-02-03 12:15:00|788.5|787.3|788|786.8|788.8|787.5|787.5|786.3|75
1643890800000|2022-02-03 12:20:00|787.8|786.5|787.8|786.5|788.5|787|787.5|786.3|370
1643891100000|2022-02-03 12:25:00|788|786.8|788.3|786.8|788.3|787|787.8|786.5|50
1643891400000|2022-02-03 12:30:00|788|786.5|787.8|786.5|788|786.8|787.3|786|360
1643891700000|2022-02-03 12:35:00|788|786.8|789.5|788.3|789.8|788.5|787.8|786.5|132
1643892000000|2022-02-03 12:40:00|789.8|788.5|789.3|788|790|788.8|788.8|787.5|723
1643892300000|2022-02-03 12:45:00|789.5|788.3|789.3|788|789.8|788.5|789|787.8|223
1643892600000|2022-02-03 12:50:00|789.5|788.3|789.3|788|789.8|788.3|789|787.8|422
1643892900000|2022-02-03 12:55:00|789.5|788.3|790.3|789|790.5|789|789.3|788|807
1643893200000|2022-02-03 13:00:00|790.5|789.3|789.5|788.3|791.3|790|789|787.8|617
1643893500000|2022-02-03 13:05:00|789.8|788|788.8|787.5|790|788.5|788.8|787.5|295
1643893800000|2022-02-03 13:10:00|789|787.8|788.3|787|789|787.8|788|786.8|195
1643894100000|2022-02-03 13:15:00|788.5|787.3|789|787.8|789.3|787.8|787.8|786.5|230
1643894400000|2022-02-03 13:20:00|788.8|787.5|788.8|787.3|789|787.8|788.5|787.3|130
1643894700000|2022-02-03 13:25:00|788.5|787.5|788.8|787.3|789.3|788|788.5|787|570
1643895000000|2022-02-03 13:30:00|789|787.5|788.8|787.5|789.3|788|787.8|786.5|766
1643895300000|2022-02-03 13:35:00|788.5|787.3|789|787.8|789.3|788|788.5|787.3|643
1643895600000|2022-02-03 13:40:00|789.3|788|790.3|788.8|790.5|789.3|789.3|788|898
1643895900000|2022-02-03 13:45:00|790|789|790.5|789.3|791.3|790|789.8|788.5|488
1643896200000|2022-02-03 13:50:00|790.3|789|789.8|788.5|790.5|789.3|789.5|788.3|420
1643896500000|2022-02-03 13:55:00|789.5|788.3|788.5|787.3|790|788.8|788.3|787|928
1643896800000|2022-02-03 14:00:00|788.3|787|790.5|789.3|791|789.8|788.3|787|1413
1643897100000|2022-02-03 14:05:00|790.3|789|790.3|789|791|789.5|789.8|788.5|385
1643897400000|2022-02-03 14:10:00|790.5|789.3|790|788.8|791|789.8|790|788.8|306
1643897700000|2022-02-03 14:15:00|790.3|789|791|789.8|791.5|790|789.8|788.5|341
1643898000000|2022-02-03 14:20:00|791.3|790|791.5|790.3|792|790.8|790.8|789.5|1733
1643898300000|2022-02-03 14:25:00|791.3|790|791.8|790.5|792|790.8|791.3|789.8|234
1643898600000|2022-02-03 14:30:00|792|790.8|791.3|790|792.5|791.3|791.3|790|1002
1643898900000|2022-02-03 14:35:00|791|789.8|792.3|791|792.3|791|789.8|788.5|1082
1643899200000|2022-02-03 14:40:00|792.5|791.3|794.3|793|794.5|793.3|792.5|791.3|473
1643899500000|2022-02-03 14:45:00|794.5|793.3|791|789.8|794.5|793.3|790.8|789.5|764
1643899800000|2022-02-03 14:50:00|790.8|789.5|789.8|788.5|791.8|790.5|789.3|788|444
1643900100000|2022-02-03 14:55:00|790|788.3|789|787.8|790.3|788.8|788.8|787.5|796
1643900400000|2022-02-03 15:00:00|788.8|787.5|790.8|789.3|791|789.8|788.5|787.3|789
1643900700000|2022-02-03 15:05:00|791|789.5|793.3|792|793.5|792|790.8|789.3|522
1643901000000|2022-02-03 15:10:00|793.5|791.8|793.8|792.5|794.3|793|792.3|791|884
1643901300000|2022-02-03 15:15:00|794|792.3|795|793.8|795.3|794|793.8|792.3|1337
1643901600000|2022-02-03 15:20:00|795.3|794|793.5|792.3|795.5|794.3|793|791.8|928
1643901900000|2022-02-03 15:25:00|793.8|792.5|795.3|794|795.5|794|793.8|792.5|4200
1643902200000|2022-02-03 15:30:00|795|793.8|794.8|793.5|796|794.8|794.5|793.3|1250
1643902500000|2022-02-03 15:35:00|794.5|793.3|794.8|793.3|795|793.8|793.8|792.5|1399
1643902800000|2022-02-03 15:40:00|795|793.5|796.3|795|796.3|795|794.8|793.3|2224
1643903100000|2022-02-03 15:45:00|796.5|795.3|797.3|796|797.5|796.3|795.5|794.3|2939
1643903400000|2022-02-03 15:50:00|797.5|796.3|798.8|797.5|799.5|798.3|797.5|796|4176
1643903700000|2022-02-03 15:55:00|799|797.8|799.3|798|799.5|798.3|798|796.8|1823
1643904000000|2022-02-03 16:00:00|799.5|798.3|798.3|797|799.5|798.3|797.3|796|2019
1643904300000|2022-02-03 16:05:00|798.5|796.8|800.5|799.3|800.8|799.5|798|796.8|1259
1643904600000|2022-02-03 16:10:00|800.8|799|800.8|799.5|801.5|800|800.3|799|555
1643904900000|2022-02-03 16:15:00|801|799.8|800|798.5|801.3|800|799.5|798.3|1024
1643905200000|2022-02-03 16:20:00|799.8|798.8|799.5|798.3|800|798.8|799|797.8|644
1643905500000|2022-02-03 16:25:00|799.8|798.5|801|799.8|802|800.8|799.8|798.5|4112
1643905800000|2022-02-03 16:30:00|801.3|800|802.3|800.8|802.3|801|801.3|800|1573
1643906100000|2022-02-03 16:35:00|802|801|802|800.8|802.5|801.3|801.8|800.5|572
1643906400000|2022-02-03 16:40:00|802.3|801|802.5|801.3|802.8|801.5|802|800.8|2685
1643906700000|2022-02-03 16:45:00|802.8|801|802.3|801|803.3|802|802.3|801|1804
1643907000000|2022-02-03 16:50:00|802.5|801.3|803|801.8|803.3|802|802.3|801.3|682
1643907300000|2022-02-03 16:55:00|802.8|801.5|802.5|801.3|803.3|802|802.5|801.3|884
1643907600000|2022-02-03 17:00:00|802.8|801.5|802.5|801|803.5|802.3|801.5|800.3|561
1643907900000|2022-02-03 17:05:00|802.3|800.8|801.5|800.3|802.5|801.3|801.3|800|332
1643908200000|2022-02-03 17:10:00|801.3|800|801.5|800.3|801.8|800.5|800.8|799.5|410
1643908500000|2022-02-03 17:15:00|801.8|800|800.8|799.5|801.8|800.5|800.8|799.5|604
1643908800000|2022-02-03 17:20:00|800.5|799.3|800.3|799|801.3|800|800.3|799|1137
1643909100000|2022-02-03 17:25:00|800.5|799.3|800.8|799.5|801.3|800|800.3|799|452
1643909400000|2022-02-03 17:30:00|801|799.8|800.8|799.5|801.3|800|800.5|799.3|132
1643909700000|2022-02-03 17:35:00|801|799.8|802.3|801|802.3|801|800.8|799.5|230
1643910000000|2022-02-03 17:40:00|802|800.8|801.5|800.3|802|800.8|801.5|800|182
1643910300000|2022-02-03 17:45:00|801.8|800.5|801.3|800|802|800.8|801|799.8|176
1643910600000|2022-02-03 17:50:00|801.5|800.3|801|799.8|801.8|800.5|800.8|799.5|247
1643910900000|2022-02-03 17:55:00|801.3|800|802.5|801.3|803|801.8|801|799.8|2057
1643911200000|2022-02-03 18:00:00|802.3|801|801.3|800|802.5|801.3|801|799.8|561
1643911500000|2022-02-03 18:05:00|801|799.8|801.5|800.3|801.8|800.5|800.5|799.3|658
1643911800000|2022-02-03 18:10:00|801.3|800|802.3|801|802.8|801.5|801.3|800|202
1643912100000|2022-02-03 18:15:00|802|800.8|803|801.5|803.3|802|802|800.8|241
1643912400000|2022-02-03 18:20:00|802.8|801.8|806.8|805.5|806.8|805.5|802.8|801.5|705
1643912700000|2022-02-03 18:25:00|806.5|805.3|806.3|804.8|807.8|806.3|806|804.8|391
1643913000000|2022-02-03 18:30:00|806|805|807|805.5|807.5|806.3|806|804.8|420
1643913300000|2022-02-03 18:35:00|806.8|805.3|807.5|806.3|808|806.5|806.8|805.3|1131
1643913600000|2022-02-03 18:40:00|807.8|806.5|807.8|806.5|809.3|807.8|807.3|806|1060
1643913900000|2022-02-03 18:45:00|808|806.8|808.3|807|809.3|808|807.8|806.5|682
1643914200000|2022-02-03 18:50:00|808.5|806.8|809.5|808.3|810.3|809|808|806.8|261
1643914500000|2022-02-03 18:55:00|809.8|808|810.5|809|811.3|810|809.3|807.8|431
1643914800000|2022-02-03 19:00:00|810.8|809.3|810.3|808.8|811|809.8|809.8|808.3|311
1643915100000|2022-02-03 19:05:00|810|809|811.8|810.5|812|810.8|810|808.8|721
1643915400000|2022-02-03 19:10:00|812|810.3|811.5|810.3|812|810.5|810.8|809.3|136
1643915700000|2022-02-03 19:15:00|811.3|810|811.3|810|812.3|811|810.8|809.5|275
1643916000000|2022-02-03 19:20:00|811.5|810.3|812.3|811|812.8|811.3|811.3|810.3|774
1643916300000|2022-02-03 19:25:00|812.5|811.3|812.3|810.8|814|812.5|811.5|810.3|983
1643916600000|2022-02-03 19:30:00|812|811|812.3|811|813|811.8|811.3|810|271
1643916900000|2022-02-03 19:35:00|812|810.8|811.5|810.3|812|810.8|811.3|809.8|105
1643917200000|2022-02-03 19:40:00|811.3|810|810.8|809.3|812|810.5|810.5|809.3|117
1643917500000|2022-02-03 19:45:00|810.5|809.5|811|809.5|811.3|810|810.5|809.3|535
1643917800000|2022-02-03 19:50:00|810.8|809.3|810.8|809.5|811|809.8|810.5|809.3|217
1643918100000|2022-02-03 19:55:00|811|809.8|812|810.5|812|810.8|810.8|809.5|48
1643918400000|2022-02-03 20:00:00|811.8|810.8|811.5|810.3|812.5|811|811.3|810|207
1643918700000|2022-02-03 20:05:00|811.8|810.5|812|810.8|812.5|811.3|811.5|810.5|200
1643919000000|2022-02-03 20:10:00|811.8|810.5|812.3|811|812.3|811|811.8|810.5|46
1643919300000|2022-02-03 20:15:00|812.5|811.3|813|811.8|813.3|811.8|812.3|811|53
1643919600000|2022-02-03 20:20:00|813.3|812|813.3|812|813.5|812.3|813|812|31
1643919900000|2022-02-03 20:25:00|813.5|811.8|813|811.8|813.5|812|812.8|811.5|20
1643920200000|2022-02-03 20:30:00|812.8|811.5|812.8|811.3|813|811.8|812.3|811|168
1643920500000|2022-02-03 20:35:00|812.5|811.5|812.3|811|813.3|811.8|812.3|811|76
1643920800000|2022-02-03 20:40:00|812|810.8|812.5|811|812.5|811.3|811.8|810.5|41
1643921100000|2022-02-03 20:45:00|812.3|811.3|812|810.5|812.5|811.3|811.8|810.5|37
1643921400000|2022-02-03 20:50:00|811.8|810.8|811.5|810.3|812|810.8|811.5|810.3|121
1643921700000|2022-02-03 20:55:00|811.8|810.5|811|809.8|811.8|810.5|811|809.8|54
1643922000000|2022-02-03 21:00:00|811.3|810|811.3|809.8|811.8|810.5|811.3|809.8|59
1643922300000|2022-02-03 21:05:00|811|809.5|811|809.8|811.3|810|810.8|809.5|61
1643922600000|2022-02-03 21:10:00|810.8|809.5|810.8|809.3|810.8|809.5|809.8|808.5|50
1643922900000|2022-02-03 21:15:00|810.5|809.5|811|809.8|811.5|810.3|810.5|809.5|24
1643923200000|2022-02-03 21:20:00|810.8|809.5|811.3|809.8|811.3|809.8|810.8|809.5|30
1643923500000|2022-02-03 21:25:00|811|810|812.5|811.3|812.5|811.3|811|810|87
1643923800000|2022-02-03 21:30:00|813|811|812.8|811.5|813|811.8|812.5|811|32
1643924100000|2022-02-03 21:35:00|812.5|811.3|813|811.5|813|811.5|812.3|810.8|23
1643924400000|2022-02-03 21:40:00|812.8|811.3|812.3|811|812.8|811.3|812.3|811|70
1643924700000|2022-02-03 21:45:00|812|810.8|812.5|811|812.8|811.3|811.8|810.5|343
1643925000000|2022-02-03 21:50:00|812.3|811.3|811.3|809.8|812.5|811.3|811|809.8|16
1643925300000|2022-02-03 21:55:00|811|809.5|811.3|809.8|812|810.5|811|809.5|185
1643925600000|2022-02-03 22:00:00|811.5|809.3|811.5|809.5|811.8|809.5|810.8|808.8|5
1643926200000|2022-02-03 22:10:00|811.3||811.5||811.5||811.3||0
1643926500000|2022-02-03 22:15:00|811.3||811.5||811.5||811.3||0
1643927400000|2022-02-03 22:30:00|||||||||81
1643927700000|2022-02-03 22:35:00|812.5|811|813.8|810.8|814|812.5|812.3|810.5|211
1643928600000|2022-02-03 22:50:00|813.5|810.3|813|810.3|813.5|810.3|813|810.3|0
1643940000000|2022-02-04 02:00:00|816.3|815.3|817|815.5|817|815.5|816.3|815|58
1643940300000|2022-02-04 02:05:00|816.8|815.3|816.8|815.5|817|815.5|816.3|815|111
1643940600000|2022-02-04 02:10:00|817|815.8|816.8|815.5|817|815.8|816.8|815.5|6
1643940900000|2022-02-04 02:15:00|816.5|815.3|817|815.5|817|815.8|816.5|815.3|11
1643941200000|2022-02-04 02:20:00|817.3|815.8|817|815.8|817.3|815.8|817|815.8|4
1643941500000|2022-02-04 02:25:00|817.3|816|817.3|816|817.3|816|817|815.8|114
1643941800000|2022-02-04 02:30:00|817.5|815.8|817|815.8|817.5|816.3|817|815.8|12
1643942100000|2022-02-04 02:35:00|817.3|816|817.3|816|817.3|816|817|815.8|7
1643942400000|2022-02-04 02:40:00|817.5|816.3|817|815.8|817.5|816.3|817|815.8|14
1643942700000|2022-02-04 02:45:00|816.8|815.5|816.8|815.3|817|815.8|816.5|815|12
1643943000000|2022-02-04 02:50:00|817|815.5|816.5|815.3|817|815.5|816.5|815.3|2
1643943300000|2022-02-04 02:55:00|816.8|815.5|817|815.8|817.3|816|816.5|815.5|10
1643943600000|2022-02-04 03:00:00|817.3|815.5|816.8|815.5|817.3|815.5|816.5|815.3|19
1643943900000|2022-02-04 03:05:00|816.5|815.3|816.8|815.3|816.8|815.5|816.5|815.3|2
1643944200000|2022-02-04 03:10:00|816.5|815.5|816.8|815.5|816.8|815.5|816.5|815.3|10
1643944500000|2022-02-04 03:15:00|817|815.8|816.8|815.5|817|815.8|816.8|815.5|5
1643944800000|2022-02-04 03:20:00|816.5|815.3|816.8|815.5|817|815.8|816.5|815.3|34
1643945100000|2022-02-04 03:25:00|817|815.3|816.5|815.3|817|815.5|816.5|815.3|4
1643945400000|2022-02-04 03:30:00|816.3|815|816.3|815|816.5|815|816.3|815|22
1643945700000|2022-02-04 03:35:00|816.5|815.3|816.3|815|816.5|815.3|816.3|815|4
1643946000000|2022-02-04 03:40:00|816.5||816.3||816.5||816.3||1
1643946300000|2022-02-04 03:45:00|815.8|814.8|815.5|814.3|815.8|815|815.5|814.3|27
1643946600000|2022-02-04 03:50:00|815.8|814.5|815.8|814.5|816|814.8|815.8|814.5|232
1643946900000|2022-02-04 03:55:00|816||815.8||816||815.8||17
1643947200000|2022-02-04 04:00:00|815.5|814.3|815.5|814.3|815.5|814.3|815.5|814.3|5
1643947500000|2022-02-04 04:05:00|815.8|814.5|815.8|814.5|816|814.8|815.8|814.5|1
1643947800000|2022-02-04 04:10:00|816|814.8|816|814.5|816|814.8|815.8|814.5|4
1643948100000|2022-02-04 04:15:00|815.8|814.8|816|814.8|816|814.8|815.8|814.5|0
1643948400000|2022-02-04 04:20:00|816.3|815|816.5|815.3|816.5|815.3|816|815|5
1643948700000|2022-02-04 04:25:00|816.8|815|816.5|815.3|816.8|815.5|816.5|815|34
1643949000000|2022-02-04 04:30:00|816.8|815.5|816.8|815.3|816.8|815.5|816.5|815.3|6
1643949300000|2022-02-04 04:35:00|816.5|815.5|816.8|815.3|816.8|815.5|816.5|815.3|1
1643949600000|2022-02-04 04:40:00|816.5|815|816.5|815|816.8|815.3|816.3|815|6
1643949900000|2022-02-04 04:45:00|816.3|815.3|816.3|814.8|816.5|815.3|816.3|814.8|5
1643950200000|2022-02-04 04:50:00|816|815|816.3|815|816.3|815|816|814.8|1
1643950500000|2022-02-04 04:55:00|816|814.8|816|814.8|816|814.8|815.8|814.5|12
1643950800000|2022-02-04 05:00:00|816.3|815|816.3|815|816.3|815|816|815|5
1643951100000|2022-02-04 05:05:00|816.5|814.8|816.3|815|816.5|815|816.3|814.8|7
1643951400000|2022-02-04 05:10:00|816.5|815.3|816.5|815.3|816.5|815.3|816.3|815|12
1643951700000|2022-02-04 05:15:00|816.8|815|816.5|815.3|816.8|815.5|816.5|815|9
1643952000000|2022-02-04 05:20:00|816.3|815|816.5|815|816.8|815.3|816.3|814.8|15
1643952300000|2022-02-04 05:25:00|816.3|815.3|816.3|814.8|816.5|815.3|816.3|814.8|0
1643952600000|2022-02-04 05:30:00|816|815|816|814.5|816.3|815|815.5|814.3|26
1643952900000|2022-02-04 05:35:00|815.8|814.8|816|814.5|816.3|814.8|815.8|814.5|3
1643953200000|2022-02-04 05:40:00|815.8|814.3|816|814.5|816|814.5|815.8|814.3|0
1643953500000|2022-02-04 05:45:00|815.8|814.8|816|814.5|816|814.8|815.8|814.5|0
1643953800000|2022-02-04 05:50:00|815.8|814.8|816|814.8|816.3|814.8|815.8|814.5|4
1643954100000|2022-02-04 05:55:00|816.3|814.5|815.8|814.3|816.3|814.5|815.8|814.3|30
1643954400000|2022-02-04 06:00:00|815.5|814.5|815.3|814|815.8|814.5|815.3|814|19
1643954700000|2022-02-04 06:05:00|815|813.8|815|813.8|815|813.8|814.8|813.5|37
1643955000000|2022-02-04 06:10:00|814.8|813.5|815|813.5|815|813.8|814.8|813.5|13
1643955300000|2022-02-04 06:15:00|814.8|813.8|814.8|813.3|815|813.8|814.5|813.3|77
1643955600000|2022-02-04 06:20:00|814.5|813.5|814.8|813.3|815|813.5|814.5|813.3|14
1643955900000|2022-02-04 06:25:00|814.5|813.5|814.8|813.5|814.8|813.5|814.5|813.3|7
1643956200000|2022-02-04 06:30:00|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813.3|12
1643956500000|2022-02-04 06:35:00|814.5|813.5|814.8|813.3|814.8|813.5|814.5|813.3|2
1643956800000|2022-02-04 06:40:00|815|813.5|815|813.8|815.3|814|814.8|813.3|8
1643957100000|2022-02-04 06:45:00|815.3|813.5|815.5|814.3|815.8|814.5|815.3|813.5|60
1643957400000|2022-02-04 06:50:00|816|814.8|816|814.5|816|814.8|815.8|814.5|42
1643957700000|2022-02-04 06:55:00|815.8|814.8|815.5|814.3|816|814.8|815.5|814.3|93
1643958000000|2022-02-04 07:00:00|815.8|814.5|815.8|814.5|816|814.5|815.5|814.3|1320
1643958300000|2022-02-04 07:05:00|815.5|814.3|817|815.8|817|815.8|815.5|814.3|1524
1643958600000|2022-02-04 07:10:00|816.8|815.5|816.8|815.5|817|815.8|816.3|815|1236
1643958900000|2022-02-04 07:15:00|817|815.3|817|815.8|817.8|816.5|816.8|815.3|1124
1643959200000|2022-02-04 07:20:00|817.3|816|817.8|816.3|818|816.8|817|815.8|363
1643959500000|2022-02-04 07:25:00|817.5|816.5|817.8|816.5|818|816.5|817.3|816|253
1643959800000|2022-02-04 07:30:00|818|816.8|818.5|817.3|818.5|817.3|817.3|816|619
1643960100000|2022-02-04 07:35:00|818.3|817|819.8|818.5|820|818.5|818|816.5|1610
1643960400000|2022-02-04 07:40:00|819.5|818.3|819.3|818|820.8|819.5|819.3|818|739
1643960700000|2022-02-04 07:45:00|819.5|818.3|820|818.8|820.3|818.8|818.8|817.5|522
1643961000000|2022-02-04 07:50:00|820.3|819|821.3|820|821.3|820|820|818.8|588
1643961300000|2022-02-04 07:55:00|821|819.8|819.8|818.5|821.3|820|819.5|818.3|237
1643961600000|2022-02-04 08:00:00|820|818.3|821|819.8|821.3|820|819.3|818|577
1643961900000|2022-02-04 08:05:00|820.8|819.5|822|820.8|822.3|821|820.3|819|1428
1643962200000|2022-02-04 08:10:00|822.3|821|821.3|819.8|822.3|821|821|819.8|590
1643962500000|2022-02-04 08:15:00|821|820|823.3|822|824|822.5|821|819.8|1108
1643962800000|2022-02-04 08:20:00|823.5|822.3|823|821.8|823.8|822.5|822.3|820.8|720
1643963100000|2022-02-04 08:25:00|822.8|821.5|821.8|820.5|823.5|822|821.8|820.3|518
1643963400000|2022-02-04 08:30:00|822|820.8|823.3|822|823.3|822|821.8|820.5|1564
1643963700000|2022-02-04 08:35:00|823.5|822.3|823.8|822.5|824|822.8|823|821.8|1156
1643964000000|2022-02-04 08:40:00|823.5|822.3|823.8|822.5|824|822.8|823.3|822|850
1643964300000|2022-02-04 08:45:00|824|822.8|825.5|824.3|826.8|825.5|823.8|822.8|1548
1643964600000|2022-02-04 08:50:00|825.8|824.5|826.5|825.3|826.5|825.3|825.3|824|740
1643964900000|2022-02-04 08:55:00|826.8|825.5|828.5|827.3|828.8|827.5|826.5|825|2614
1643965200000|2022-02-04 09:00:00|828.3|827|828.5|827.3|829.5|828.3|828.3|826.8|1319
1643965500000|2022-02-04 09:05:00|828.8|827.5|825.5|824.3|828.8|827.5|825.3|824|1159
1643965800000|2022-02-04 09:10:00|825.3|824|825.8|824.5|826.3|825|825|823.8|1067
1643966100000|2022-02-04 09:15:00|826|824.8|826.5|825.3|827.3|826|825.8|824.5|859
1643966400000|2022-02-04 09:20:00|826.3|825|826|824.8|826.5|825|825.3|823.8|458
1643966700000|2022-02-04 09:25:00|826.3|825|826|824.8|826.8|825.5|825|823.5|318
1643967000000|2022-02-04 09:30:00|826.3|825|827.8|826.5|827.8|826.5|826|824.8|828
1643967300000|2022-02-04 09:35:00|828|826.8|828.8|827.3|829|827.8|827.5|826.3|462
1643967600000|2022-02-04 09:40:00|828.5|827|828.5|827|828.8|827.5|828|826.8|636
1643967900000|2022-02-04 09:45:00|828.3|827.3|829|827.8|829|827.8|828.3|827|152
1643968200000|2022-02-04 09:50:00|829.3|827.5|827.8|826.5|829.3|827.5|827.5|826.3|843
1643968500000|2022-02-04 09:55:00|827.5|826.3|827.5|826|828|826.8|827|825.8|698
1643968800000|2022-02-04 10:00:00|827.3|826.3|828.8|827.3|828.8|827.5|827.3|826|796
1643969100000|2022-02-04 10:05:00|828.5|827.5|830|828.8|830.3|829|828.3|827|627
1643969400000|2022-02-04 10:10:00|830.3|829|829|827.8|830.3|829|829|827.8|539
1643969700000|2022-02-04 10:15:00|828.8|827.5|829.8|828.5|830.5|829.3|828.8|827.5|500
1643970000000|2022-02-04 10:20:00|829.3|828|828.5|827.3|829.3|828|828.5|827|485
1643970300000|2022-02-04 10:25:00|828.8|827.5|829|827.8|829.3|828|828|826.8|780
1643970600000|2022-02-04 10:30:00|828.8|827.5|828|826.8|829.3|828|828|826.8|584
1643970900000|2022-02-04 10:35:00|828.3|827|828.8|827.5|829|827.8|828|826.8|171
1643971200000|2022-02-04 10:40:00|828.5|827.3|829|827.8|829.8|828.5|828.5|827.3|258
1643971500000|2022-02-04 10:45:00|829.3|828|828.3|827|829.3|828|828|826.8|210
1643971800000|2022-02-04 10:50:00|828.5|827.3|828.3|827|829|827.5|828.3|827|339
1643972100000|2022-02-04 10:55:00|828.5|827.3|829|827.8|829|827.8|828.3|827|100
1643972400000|2022-02-04 11:00:00|828.8|827.5|828.5|827.3|828.8|827.5|828.3|827|241
1643972700000|2022-02-04 11:05:00|828.3|827|826.3|825|828.3|827|826.3|825|667
1643973000000|2022-02-04 11:10:00|826.5|825.3|825.8|824.5|827|825.8|825.8|824.5|588
1643973300000|2022-02-04 11:15:00|825.5|824.3|828|826.8|828|826.8|825|823.8|1174
1643973600000|2022-02-04 11:20:00|827.8|826.5|828.5|827|828.5|827.3|826.8|825.5|228
1643973900000|2022-02-04 11:25:00|828.3|827.3|830|828.5|831.3|829.8|828.3|827.3|487
1643974200000|2022-02-04 11:30:00|829.8|828.3|828.8|827.5|829.8|828.3|828|826.8|465
1643974500000|2022-02-04 11:35:00|829|827.8|829.5|828.3|830.3|828.8|828.8|827.3|258
1643974800000|2022-02-04 11:40:00|829.3|828|829.8|828.5|830|828.8|828.5|827.3|287
1643975100000|2022-02-04 11:45:00|830|828.8|831.5|830.3|831.5|830.3|829.8|828.5|1009
1643975400000|2022-02-04 11:50:00|831.8|830.5|831.5|830.3|832|830.5|830.5|829.3|591
1643975700000|2022-02-04 11:55:00|831.8|830.5|833.3|832|834|832.8|831.5|830.5|2126
1643976000000|2022-02-04 12:00:00|833.5|832.3|834.8|833.3|834.8|833.5|832.8|831.5|571
1643976300000|2022-02-04 12:05:00|834.5|833.5|834.8|833.5|835.3|834|834.5|833.3|488
1643976600000|2022-02-04 12:10:00|834.5|833.3|834.8|833.5|835|833.8|834|832.8|501
1643976900000|2022-02-04 12:15:00|834.5|833.3|834.3|833|834.5|833.3|834|832.8|607
1643977200000|2022-02-04 12:20:00|834.5|832.8|834.5|833.3|835.3|834|834.3|832.8|481
1643977500000|2022-02-04 12:25:00|834.8|833.5|835.3|834|835.5|834.3|834|832.8|541
1643977800000|2022-02-04 12:30:00|835|833.8|835.8|834.5|835.8|834.5|834.8|833.5|395
1643978100000|2022-02-04 12:35:00|836|834.3|832.5|831|836|834.3|831.8|830.3|2475
1643978400000|2022-02-04 12:40:00|832.8|831.3|833.8|832.5|834|832.8|832.8|831|320
1643978700000|2022-02-04 12:45:00|834|832.8|833.8|832.3|834.5|833.3|833.5|832.3|329
1643979000000|2022-02-04 12:50:00|833.5|832.5|832|830.8|833.8|832.5|831.5|830.3|960
1643979300000|2022-02-04 12:55:00|831.8|830.5|831|829.8|832.5|831|830|828.8|693
1643979600000|2022-02-04 13:00:00|831.3|830|830.3|829|832|830.8|829.8|828.5|802
1643979900000|2022-02-04 13:05:00|830|828.8|830.5|829.3|831.3|830|830|828.8|404
1643980200000|2022-02-04 13:10:00|830.8|829.5|831.3|830|831.5|830|830.3|829|198
1643980500000|2022-02-04 13:15:00|831|829.8|829.3|828|831|829.8|829.3|828|231
1643980800000|2022-02-04 13:20:00|829.5|828.3|830.3|829|831|829.5|829|827.5|242
1643981100000|2022-02-04 13:25:00|830.5|829.3|830.8|829.3|831|829.5|830.3|829|255
1643981400000|2022-02-04 13:30:00|830.5|829|829.8|828.5|830.8|829.3|829.3|827.8|276
1643981700000|2022-02-04 13:35:00|829.5|828.3|832|830.8|832.8|831.5|829.3|827.8|701
1643982000000|2022-02-04 13:40:00|831.8|830.5|830.8|829.5|832|830.8|830.3|828.8|252
1643982300000|2022-02-04 13:45:00|831|829.8|832|830.5|832|830.5|830.8|829.5|435
1643982600000|2022-02-04 13:50:00|831.8|830.8|832.3|831|832.5|831|831.3|829.8|172
1643982900000|2022-02-04 13:55:00|832.5|831.3|832|830.8|833.8|832.5|832|830.8|675
1643983200000|2022-02-04 14:00:00|832.3|831|830.5|829.3|833|831.8|829.5|828.3|1917
1643983500000|2022-02-04 14:05:00|830.3|829|828.5|827.3|830.8|829.3|828.5|827.3|688
1643983800000|2022-02-04 14:10:00|828.8|827.5|829.5|828.3|829.8|828.5|828|826.5|883
1643984100000|2022-02-04 14:15:00|829.8|828.5|831|829.5|832|830.5|829.5|828.5|354
1643984400000|2022-02-04 14:20:00|831.3|829.8|832|830.8|832.3|831|830.8|829.5|568
1643984700000|2022-02-04 14:25:00|832.3|831|832.3|831|832.3|831|831.3|830|392
1643985000000|2022-02-04 14:30:00|832.5|831.3|830.5|829|832.8|831.5|829.8|828.5|1209
1643985300000|2022-02-04 14:35:00|830.3|829.3|834.5|833.3|835.5|834|830.3|828.8|883
1643985600000|2022-02-04 14:40:00|834.3|833|835.5|834.3|836.3|835|834.3|833|448
1643985900000|2022-02-04 14:45:00|835.8|834.5|835.3|834|836|834.8|834|832.8|494
1643986200000|2022-02-04 14:50:00|835.5|834.3|835.3|833.8|835.5|834.3|834.8|833.3|720
1643986500000|2022-02-04 14:55:00|835.5|834|836.8|835.3|837.3|836|835.3|834|703
1643986800000|2022-02-04 15:00:00|837|835.5|836|834.8|837|835.8|836|834.8|503
1643987100000|2022-02-04 15:05:00|835.8|834.5|835.5|834.3|836.5|835.3|835.3|834|577
1643987400000|2022-02-04 15:10:00|835.8|834|835.5|834.3|836.3|835|834.5|833.3|1070
1643987700000|2022-02-04 15:15:00|835.8|834.5|835.3|834|837.5|836.3|835|833.8|1575
1643988000000|2022-02-04 15:20:00|835|833.8|834.8|833.5|836|834.8|834.5|833.3|852
1643988300000|2022-02-04 15:25:00|835|833.8|833|831.5|835.8|834.3|832.5|831.3|564
1643988600000|2022-02-04 15:30:00|832.8|831.8|832.3|830.8|833.8|832.3|832|830.8|808
1643988900000|2022-02-04 15:35:00|832|831|829.8|828.5|832.5|831|828.8|827.5|1730
1643989200000|2022-02-04 15:40:00|830|828.3|829.8|828.5|830.3|829|828.8|827.3|1052
1643989500000|2022-02-04 15:45:00|829.5|828.3|828.8|827.3|830|828.8|828.5|827.3|727
1643989800000|2022-02-04 15:50:00|828.5|827.5|829.3|828|829.3|828|827.5|826.3|1284
1643990100000|2022-02-04 15:55:00|829.5|827.8|829.8|828.3|830.5|829.3|828.3|827|916
1643990400000|2022-02-04 16:00:00|829.5|828|832.3|831|832.5|831|828.5|827.3|2538
1643990700000|2022-02-04 16:05:00|832.5|831.3|830.8|829.5|833|831.8|830.5|829.3|1443
1643991000000|2022-02-04 16:10:00|830.5|829.3|828|826.5|830.8|829.5|827.5|826.3|662
1643991300000|2022-02-04 16:15:00|827.8|826.8|826.3|825|828.3|826.8|826|824.8|4586
1643991600000|2022-02-04 16:20:00|826.5|825.3|826.8|825.5|827|825.8|825.3|824|1390
1643991900000|2022-02-04 16:25:00|827|825.8|830.5|829.3|830.5|829.3|826.8|825.3|4112
1643992200000|2022-02-04 16:30:00|830.8|829.5|829|827.8|830.8|829.5|827.5|826.3|1767
1643992500000|2022-02-04 16:35:00|829.3|828|830.3|829|832.3|830.8|829.3|828|1049
1643992800000|2022-02-04 16:40:00|830.5|829.3|830.3|829|831|829.8|830|828.5|479
1643993100000|2022-02-04 16:45:00|830|828.8|831.3|830|831.3|830|830|828.8|330
1643993400000|2022-02-04 16:50:00|831.5|830.3|831.5|830.3|832|830.5|831.3|830|204
1643993700000|2022-02-04 16:55:00|831.3|830|831.3|830|831.8|830.5|831|829.5|87
1643994000000|2022-02-04 17:00:00|831.5|829.8|830|828.8|831.5|829.8|829.5|828.3|420
1643994300000|2022-02-04 17:05:00|829.8|828.5|831|829.8|831.3|830|829.3|828|716
1643994600000|2022-02-04 17:10:00|831.3|830|831.8|830.5|832|830.8|830.5|829|405
1643994900000|2022-02-04 17:15:00|832|830.8|832|830.8|832.3|831|831.5|830.3|220
1643995200000|2022-02-04 17:20:00|832.3|831|833|831.8|833.3|831.8|832|830.8|153
1643995500000|2022-02-04 17:25:00|833.3|831.5|833.8|832.5|834|832.8|833.3|831.5|489
1643995800000|2022-02-04 17:30:00|834|832.8|832.5|831.3|834|832.8|832.5|831.3|438
1643996100000|2022-02-04 17:35:00|832.3|831|832.3|831|832.5|831.3|831.3|829.8|351
1643996400000|2022-02-04 17:40:00|832|830.8|831|829.8|832|831|831|829.8|82
1643996700000|2022-02-04 17:45:00|831.3|830|830.5|829.3|832|830.5|830.5|829.3|214
1643997000000|2022-02-04 17:50:00|830.8|829.5|830.5|829|831.3|830|830.3|829|66
1643997300000|2022-02-04 17:55:00|830.3|829.3|830.8|829.3|831.3|829.8|830.3|829|147
1643997600000|2022-02-04 18:00:00|830.5|829.5|831.3|830|831.5|830.3|830.3|828.8|227
1643997900000|2022-02-04 18:05:00|831.5|830.3|832|830.8|832.3|830.8|831|829.8|153
1643998200000|2022-02-04 18:10:00|832.3|831|832.5|831.3|832.8|831.5|832|830.8|112
1643998500000|2022-02-04 18:15:00|832.8|831.5|833|831.8|833|831.8|832.3|831|79
1643998800000|2022-02-04 18:20:00|833.3|832|833.8|832.5|833.8|832.5|833.3|832|59
1643999100000|2022-02-04 18:25:00|834|832.8|834.5|833.3|834.8|833.5|833.5|832.3|127
1643999400000|2022-02-04 18:30:00|834.8|833.5|833.8|832.5|834.8|833.5|833.8|832.5|301
1643999700000|2022-02-04 18:35:00|834|832.3|832.5|831|834.3|833|831.8|830.5|217
1644000000000|2022-02-04 18:40:00|832.3|831.3|832.8|831.5|833|831.8|832.3|830.8|74
1644000300000|2022-02-04 18:45:00|833|831.8|833.3|832|833.5|832.3|832.5|831|34
1644000600000|2022-02-04 18:50:00|833.5|832.3|834.5|833.3|834.5|833.3|833.3|831.8|272
1644000900000|2022-02-04 18:55:00|834.8|833.5|834.8|833.3|835|833.5|834|832.8|69
1644001200000|2022-02-04 19:00:00|835|833.5|832.8|831.5|835|833.5|832.8|831.5|153
1644001500000|2022-02-04 19:05:00|832.5|831.3|834.5|833.3|835|833.8|832.5|831.3|254
1644001800000|2022-02-04 19:10:00|834.8|833|833.5|832.3|834.8|833.5|833|831.8|220
1644002100000|2022-02-04 19:15:00|833.3|832|833.3|832|833.5|832.3|832.3|831|221
1644002400000|2022-02-04 19:20:00|833.5|832.3|833|831.8|834|832.8|832.8|831.5|104
1644002700000|2022-02-04 19:25:00|832.8|831.5|831.8|830.5|833|831.8|830.8|829.5|547
1644003000000|2022-02-04 19:30:00|831.5|830.3|830.8|829.5|832.5|831|829.5|828.3|314
1644003300000|2022-02-04 19:35:00|830.5|829.3|831.8|830.3|831.8|830.3|830|828.8|72
1644003600000|2022-02-04 19:40:00|831.5|830|831.8|830.5|832|830.8|831|829.8|90
1644003900000|2022-02-04 19:45:00|832|830.8|832.8|831.5|833|831.5|831.8|830.3|189
1644004200000|2022-02-04 19:50:00|832.5|831.3|832.8|831.3|832.8|831.3|832|830.8|11
1644004500000|2022-02-04 19:55:00|832.5|831|832.5|831|832.8|831|832|830.8|26
1644004800000|2022-02-04 20:00:00|832.3|831.3|831.8|830.3|832.8|831.5|831.3|829.8|52
1644005100000|2022-02-04 20:05:00|831.5|830|831.3|830|831.8|830.3|830.8|829.5|58
1644005400000|2022-02-04 20:10:00|831.5|830.3|831|829.8|831.5|830.3|831|829.8|171
1644005700000|2022-02-04 20:15:00|831.3|829.5|830.5|829.3|831.5|830|830.5|829.3|36
1644006000000|2022-02-04 20:20:00|830.8|829.5|831|829.8|831|829.8|830.5|829.3|61
1644006300000|2022-02-04 20:25:00|831.3|829.5|831|829.8|831.3|829.8|830.5|829.3|137
1644006600000|2022-02-04 20:30:00|831.3|830|832.3|830.8|832.3|831|831.3|830|111
1644006900000|2022-02-04 20:35:00|832|830.5|832|830.8|832.3|831|831.8|830.5|38
1644007200000|2022-02-04 20:40:00|831.8|830.5|832|830.8|832.5|831.3|831.8|830.5|63
1644007500000|2022-02-04 20:45:00|831.8|830.5|831.5|830.3|832|830.8|831.3|829.8|79
1644007800000|2022-02-04 20:50:00|831.8|830.5|830.8|829.5|832|830.8|830.5|829.3|86
1644008100000|2022-02-04 20:55:00|830.5|829.3|830|828.8|830.8|829.5|828.8|827.5|131
1644008400000|2022-02-04 21:00:00|829.8|828.5|829.8|828.5|830.3|828.8|829.8|828.3|28
1644008700000|2022-02-04 21:05:00|829.5|828.3|829.8|828.5|829.8|828.5|829.3|828|73
1644009000000|2022-02-04 21:10:00|829.5|828.3|829|827.5|829.5|828.5|828.8|827.5|39
1644009300000|2022-02-04 21:15:00|828.8|826.8|828|826.8|829|827|827.8|826.5|95
1644009600000|2022-02-04 21:20:00|827.8|826.5|828.3|826.8|828.5|827|827.3|826|24
1644009900000|2022-02-04 21:25:00|828|826.5|827.8|826.3|828.3|827|827.5|826|12
1644010200000|2022-02-04 21:30:00|827.3|826.5|826.8|825.5|827.3|826.5|826.8|825.5|56
1644010500000|2022-02-04 21:35:00|827|825.8|827|825.5|827|825.8|826.8|825.5|22
1644010800000|2022-02-04 21:40:00||825.8||825.5||825.8||825.5|32
1644011100000|2022-02-04 21:45:00|826.8|825.3|827.5|826|827.5|826.3|826.8|825.3|14
1644011400000|2022-02-04 21:50:00|827.3|825.8|827.3|825.5|827.3|825.8|827|825.5|15
1644011700000|2022-02-04 21:55:00||825.8||824.8||825.8||824.8|18
1644199200000|2022-02-07 02:00:00|841.5|840.5|840.8|839.5|841.8|840.5|840.3|838.8|27
1644199500000|2022-02-07 02:05:00|841|839.3|840.8|839.3|841.3|839.8|840.3|838.8|21
1644199800000|2022-02-07 02:10:00|840.5|839|840|838.8|840.8|839.3|840|838.8|16
1644200100000|2022-02-07 02:15:00|840.3|838.5|839|837.8|840.3|838.8|839|837.8|47
1644200400000|2022-02-07 02:20:00|839.3|838|839|837.5|839.5|838.3|838.8|837.5|78
1644200700000|2022-02-07 02:25:00|838.8|837.3|838.5|837.3|839|837.5|838.3|837|50
1644201000000|2022-02-07 02:30:00|838.8|837|837.5|836.3|838.8|837.3|837.3|836|231
1644201300000|2022-02-07 02:35:00|837.3|836|838|836.5|838|836.8|836.5|835.3|127
1644201600000|2022-02-07 02:40:00|837.8|836.8|837.3|836|838.3|837|837.3|835.8|91
1644201900000|2022-02-07 02:45:00|837|835.8|836|834.8|837.3|836|836|834.8|24
1644202200000|2022-02-07 02:50:00|836.3|835|835.5|834.3|836.5|835|835.5|834.3|73
1644202500000|2022-02-07 02:55:00|835.3|834|836.8|835.5|837|835.5|835|833.5|301
1644202800000|2022-02-07 03:00:00|837|835.3|837|835.5|837.5|836|836.5|835.3|4
1644203100000|2022-02-07 03:05:00|836.8|835.8|837.3|836|838|836.5|836.8|835.5|0
1644203400000|2022-02-07 03:10:00|837.5|835.8|837.8|836.3|837.8|836.3|836.8|835.5|3
1644203700000|2022-02-07 03:15:00|837.5|836|838.3|836.8|838.5|837.3|837.5|836|4
1644204000000|2022-02-07 03:20:00|838|836.5|837.8|836.5|838.5|837.3|837.8|836.5|11
1644204300000|2022-02-07 03:25:00|838|836.3|838|836.8|838.3|836.8|837.8|836.3|9
1644204600000|2022-02-07 03:30:00|838.3|837|838.8|837.3|838.8|837.3|838|836.8|45
1644204900000|2022-02-07 03:35:00|838.5|837|839.8|838.5|839.8|838.5|838.5|837|74
1644205200000|2022-02-07 03:40:00|840|838.8|840|838.5|840.5|839|839.5|838.3|15
1644205500000|2022-02-07 03:45:00|839.8|838.3|839.8|838.3|840|838.5|839.5|838.3|3
1644205800000|2022-02-07 03:50:00|839.5|838|839.5|838|839.8|838.5|839.5|838|14
1644206100000|2022-02-07 03:55:00|839.3|837.8|838.5|837|839.3|837.8|838.3|836.8|50
1644206400000|2022-02-07 04:00:00|838.3|836.8|838.8|837.3|838.8|837.5|838.3|836.8|5
1644206700000|2022-02-07 04:05:00|839|837.5|839|837.8|839.5|838|839|837.3|38
1644207000000|2022-02-07 04:10:00|839.3|837.5|839.3|837.8|839.3|837.8|839|837.5|2
1644207300000|2022-02-07 04:15:00|839|838|839|837.8|839.3|838|839|837.8|0
1644207600000|2022-02-07 04:20:00|839.3|837.5|839.3|838|839.3|838|839|837.5|16
1644207900000|2022-02-07 04:25:00|839|837.8|838.8|837.3|839.3|837.8|838.5|837|12
1644208200000|2022-02-07 04:30:00|839|837.5|839.3|837.8|839.3|837.8|838.8|837.5|4
1644208500000|2022-02-07 04:35:00|839|838|839.5|838.3|839.5|838.3|839|838|14
1644208800000|2022-02-07 04:40:00|839.3|838|839.3|837.8|839.5|838|839|837.8|10
1644209100000|2022-02-07 04:45:00|839.5|838|839.3|838|839.5|838|839|837.8|3
1644209400000|2022-02-07 04:50:00|839.5|838.3|839.3|838|839.5|838.3|839|837.8|45
1644209700000|2022-02-07 04:55:00|839.5|838.3|839.5|838.3|839.5|838.3|839.3|838|2
1644210000000|2022-02-07 05:00:00|839.8|838.5|839|837.8|840|838.8|839|837.5|46
1644210300000|2022-02-07 05:05:00|839.3|837.5|838.8|837.5|839.3|837.8|838.8|837.5|1
1644210600000|2022-02-07 05:10:00|839|837.8|839.3|837.8|839.3|837.8|839|837.8|0
1644210900000|2022-02-07 05:15:00|839.5|838|839.3|837.8|839.5|838.3|839.3|837.8|10
1644211200000|2022-02-07 05:20:00|839|838|839|837.8|839.3|838|839|837.8|1
1644211500000|2022-02-07 05:25:00|839.3|837.5|838.5|837|839.3|837.5|838.3|837|6
1644211800000|2022-02-07 05:30:00|838.8|837.3|839.8|838.3|840|838.5|838.3|836.8|25
1644212100000|2022-02-07 05:35:00|839.5|838|840|838.8|840.5|839.3|839.5|838|13
1644212400000|2022-02-07 05:40:00|839.8|838.5|839.8|838.3|840|838.8|839.3|837.8|16
1644212700000|2022-02-07 05:45:00|839.5|838|840|838.5|840|838.8|839.3|837.8|10
1644213000000|2022-02-07 05:50:00|839.8|838.3|839.8|838.3|840|838.5|839.5|838.3|108
1644213300000|2022-02-07 05:55:00|839.5|838|838.8|837.3|839.5|838|838.8|837.3|19
1644213600000|2022-02-07 06:00:00|838.5|837.5|839|837.5|839.3|837.8|838.5|837.5|70
1644213900000|2022-02-07 06:05:00|838.8|837.8|838.5|837|839|837.8|838|836.8|90
1644214200000|2022-02-07 06:10:00|838.3|837.3|838.8|837.3|838.8|837.5|838.3|837|36
1644214500000|2022-02-07 06:15:00|838.5|837.5|839.3|838|839.5|838|838.5|837.5|149
1644214800000|2022-02-07 06:20:00|839.5|838.3|839.8|838.5|840|838.8|839.3|838.3|30
1644215100000|2022-02-07 06:25:00|840|838.3|839.3|838|840|838.5|839.3|838|24
1644215400000|2022-02-07 06:30:00|839.5|838.3|838.8|837.5|839.8|838.5|838.8|837.3|260
1644215700000|2022-02-07 06:35:00|838.5|837.3|838.5|837.3|838.8|837.5|838.3|837|124
1644216000000|2022-02-07 06:40:00|838.8|837.5|841.5|840.3|841.5|840.3|838.5|837.3|362
1644216300000|2022-02-07 06:45:00|841.8|840.5|841.8|840.5|842|840.8|841|839.8|145
1644216600000|2022-02-07 06:50:00|842|840.8|841.3|839.8|842.3|840.8|841|839.8|455
1644216900000|2022-02-07 06:55:00|841|840|841.3|839.8|841.8|840.5|840.8|839.5|335
1644217200000|2022-02-07 07:00:00|841|840|841.3|839.8|841.5|840.3|840.3|839|276
1644217500000|2022-02-07 07:05:00|841.5|840|839.5|838.3|841.5|840.3|839.5|838.3|367
1644217800000|2022-02-07 07:10:00|839.8|838.5|838.5|837.3|839.8|838.5|838|836.8|310
1644218100000|2022-02-07 07:15:00|838.8|837.5|836.8|835.5|839.8|838.3|836.8|835.3|246
1644218400000|2022-02-07 07:20:00|837|835.8|836.5|835|838|836.8|836.5|835|306
1644218700000|2022-02-07 07:25:00|836.3|834.8|835|833.8|837|835.8|834.8|833.5|154
1644219000000|2022-02-07 07:30:00|834.8|833.5|836.3|835|836.3|835|834.8|833.5|390
1644219300000|2022-02-07 07:35:00|836.5|835.5|836|834.8|837.3|835.8|836|834.5|525
1644219600000|2022-02-07 07:40:00|836.3|835|835.5|834.3|836.5|835.3|835.5|834.3|117
1644219900000|2022-02-07 07:45:00|835.8|834.5|835.8|834.5|836|834.8|833.8|832.5|257
1644220200000|2022-02-07 07:50:00|836|834.8|836.5|835.3|836.8|835.5|835.3|834|236
1644220500000|2022-02-07 07:55:00|836.8|835.5|837.5|836|837.8|836.5|836.5|835.3|407
1644220800000|2022-02-07 08:00:00|837.3|836.3|835.3|834|837.3|836.3|835|833.5|294
1644221100000|2022-02-07 08:05:00|835.5|834.3|833|831.8|835.8|834.5|831.5|830|1112
1644221400000|2022-02-07 08:10:00|833.3|831.5|831.3|830|833.3|831.8|831.3|830|435
1644221700000|2022-02-07 08:15:00|831.5|830.3|831|829.5|831.8|830.3|830.5|829.3|494
1644222000000|2022-02-07 08:20:00|830.8|829.8|830.3|828.8|832|830.8|830|828.8|930
1644222300000|2022-02-07 08:25:00|830|828.5|831.3|830|831.5|830.3|829.8|828.5|1237
1644222600000|2022-02-07 08:30:00|831|829.8|830|828.8|831.8|830.5|829.8|828.5|1118
1644222900000|2022-02-07 08:35:00|829.8|828.5|830.5|829.3|832|830.8|829.5|828.3|629
1644223200000|2022-02-07 08:40:00|830.3|829|830.5|829.3|831.3|830|830|828.8|186
1644223500000|2022-02-07 08:45:00|830.8|829.5|830.8|829.5|832|830.5|830.5|829|560
1644223800000|2022-02-07 08:50:00|830.5|829.3|831.5|830|831.8|830.5|830.5|829.3|367
1644224100000|2022-02-07 08:55:00|831.3|830.3|831|829.8|831.8|830.5|830.8|829.5|231
1644224400000|2022-02-07 09:00:00|830.8|829.5|829.5|828|830.8|829.8|828.8|827.5|943
1644224700000|2022-02-07 09:05:00|829.3|827.8|829.3|828|829.8|828.5|828|826.8|776
1644225000000|2022-02-07 09:10:00|829|827.8|827|825.8|830.5|829.3|826.8|825.5|1141
1644225300000|2022-02-07 09:15:00|827.5|826.3|829.5|828.3|829.5|828.3|827.5|826|510
1644225600000|2022-02-07 09:20:00|829.3|828|828|826.8|830.5|829|828|826.8|607
1644225900000|2022-02-07 09:25:00|827.8|826.5|828.3|827|828.5|827.3|827.8|826.3|544
1644226200000|2022-02-07 09:30:00|828.5|827.3|827.3|826|829.5|828|827.3|826|372
1644226500000|2022-02-07 09:35:00|827|825.8|827|825.8|827.5|826.3|826.8|825.5|235
1644226800000|2022-02-07 09:40:00|826.8|825.5|827.8|826.5|828.3|826.8|826.8|825.5|555
1644227100000|2022-02-07 09:45:00|828|826.8|827.5|826.3|828.8|827.5|827.5|826.3|639
1644227400000|2022-02-07 09:50:00|827.8|826.5|827.8|826.3|828.5|827.3|827.3|826|289
1644227700000|2022-02-07 09:55:00|828|826.5|829.3|828|830|828.8|827.5|826.3|171
1644228000000|2022-02-07 10:00:00|829|827.8|829.8|828.5|830.3|829|828.8|827.5|127
1644228300000|2022-02-07 10:05:00|829.5|828.3|827.8|826.5|829.8|828.5|827.5|826.3|228
1644228600000|2022-02-07 10:10:00|828|826.3|828.3|827|828.5|827.3|827.5|826.3|279
1644228900000|2022-02-07 10:15:00|828.5|826.8|828.5|827.3|828.5|827.3|827.8|826.5|130
1644229200000|2022-02-07 10:20:00|828.3|827|829.8|828.3|829.8|828.5|828|826.5|194
1644229500000|2022-02-07 10:25:00|829.5|828|829.8|828.5|830|828.8|828.8|827.5|389
1644229800000|2022-02-07 10:30:00|830|828.3|831|829.8|831|829.8|829.8|828.3|257
1644230100000|2022-02-07 10:35:00|830.8|829.5|831.3|830|831.8|830.3|830.3|829|289
1644230400000|2022-02-07 10:40:00|831.5|830.3|832.3|831|832.3|831|831.3|830.3|653
1644230700000|2022-02-07 10:45:00|832|830.8|833|831.8|833.3|832|832|830.8|746
1644231000000|2022-02-07 10:50:00|833.3|832|832.3|831|833.3|832|831.8|830.5|571
1644231300000|2022-02-07 10:55:00|832|830.8|831.8|830.5|832.3|830.8|831.3|830|680
1644231600000|2022-02-07 11:00:00|831.5|830.3|831|829.5|831.5|830.3|830.8|829.5|92
1644231900000|2022-02-07 11:05:00|830.8|829.8|831|829.8|831.5|830.3|830.8|829.5|208
1644232200000|2022-02-07 11:10:00|830.8|829.5|832.5|831.3|832.8|831.5|830.8|829.5|373
1644232500000|2022-02-07 11:15:00|832.8|831|833.3|831.8|833.3|832|832.8|831|332
1644232800000|2022-02-07 11:20:00|833|832|833|831.8|833.3|832|832.8|831.5|170
1644233100000|2022-02-07 11:25:00|833.3|832|833.5|832.3|833.8|832.5|833|831.8|202
1644233400000|2022-02-07 11:30:00|833.3|832|833.3|832|834|832.8|833|831.8|152
1644233700000|2022-02-07 11:35:00|833|831.8|833.3|832|833.8|832.5|832.8|831.5|141
1644234000000|2022-02-07 11:40:00|833.5|832.3|833.8|832.3|833.8|832.5|833.3|831.8|39
1644234300000|2022-02-07 11:45:00|833.5|832.5|834.3|833|834.8|833.5|833.5|832.3|114
1644234600000|2022-02-07 11:50:00|834|832.8|834|832.8|834.5|833.3|834|832.8|153
1644234900000|2022-02-07 11:55:00|834.3|833|833.5|832.3|834.3|833|833.5|832.3|139
1644235200000|2022-02-07 12:00:00|833.8|832.5|833.8|832.5|834.5|833.3|833.3|832|504
1644235500000|2022-02-07 12:05:00|834|832.8|833.8|832.5|834.5|833.3|833.8|832.5|330
1644235800000|2022-02-07 12:10:00|834|832.8|834.3|833|834.3|833|833.8|832.5|185
1644236100000|2022-02-07 12:15:00|834.5|833.3|833.8|832.5|834.8|833.5|833.8|832.5|208
1644236400000|2022-02-07 12:20:00|834|832.8|834|832.5|834.3|833|833.8|832.5|132
1644236700000|2022-02-07 12:25:00|833.8|832.8|834.3|832.8|834.8|833.5|833.5|832|473
1644237000000|2022-02-07 12:30:00|834.5|833|834.5|833.3|834.8|833.5|834.3|833|146
1644237300000|2022-02-07 12:35:00|834.8|833|834.8|833.5|835.3|834|834.5|833|462
1644237600000|2022-02-07 12:40:00|834.5|833.3|833|831.8|834.5|833.3|833|831.8|165
1644237900000|2022-02-07 12:45:00|833.3|832|833.5|832.3|833.5|832.3|833|831.5|200
1644238200000|2022-02-07 12:50:00|833.3|832|832.3|830.8|833.5|832.3|832|830.5|447
1644238500000|2022-02-07 12:55:00|832|831|830.8|829.5|832.3|831|830.8|829.5|563
1644238800000|2022-02-07 13:00:00|831|829.8|830.8|829.5|831.8|830.5|830.5|829|1067
1644239100000|2022-02-07 13:05:00|831|829.8|830|828.8|831|829.8|829.8|828.3|449
1644239400000|2022-02-07 13:10:00|829.8|828.5|830.8|829.5|831.3|830|829.3|828|1199
1644239700000|2022-02-07 13:15:00|831|829.8|832.3|830.8|832.3|831|829.5|828.3|385
1644240000000|2022-02-07 13:20:00|832|831|832.5|831.3|833.8|832.3|832|831|383
1644240300000|2022-02-07 13:25:00|832.3|831|832|830.8|832.8|831.5|831.8|830.5|190
1644240600000|2022-02-07 13:30:00|831.8|830.5|830.5|829|831.8|830.5|829.5|828.3|1805
1644240900000|2022-02-07 13:35:00|830.8|829.3|832.5|831.3|832.8|831.5|830.8|829.3|484
1644241200000|2022-02-07 13:40:00|832.8|831.5|832.5|831.3|833.8|832.5|832.3|831|703
1644241500000|2022-02-07 13:45:00|832.3|831|831.5|830.3|832.5|831.3|831.3|829.8|278
1644241800000|2022-02-07 13:50:00|831.8|830|833|831.8|833|831.8|830.8|829.5|530
1644242100000|2022-02-07 13:55:00|832.8|831.5|832|830.5|833.3|832|831.8|830.5|477
1644242400000|2022-02-07 14:00:00|831.8|830.3|829.3|828|831.8|830.3|829.3|828|827
1644242700000|2022-02-07 14:05:00|829|827.8|829.3|828|830.3|829|828.3|827|700
1644243000000|2022-02-07 14:10:00|829.5|828.3|828.8|827.3|829.5|828.3|828.5|827.3|584
1644243300000|2022-02-07 14:15:00|828.5|827.5|826.8|825.5|828.8|827.5|826.5|825.3|984
1644243600000|2022-02-07 14:20:00|827|825.3|827.5|826.3|828.3|827|825.8|824.5|708
1644243900000|2022-02-07 14:25:00|827.8|826.5|826.8|825.5|828.3|827|826.8|825.5|760
1644244200000|2022-02-07 14:30:00|827|825.8|827|825.8|828|826.5|826|824.8|889
1644244500000|2022-02-07 14:35:00|827.3|826|826.5|825.3|827.8|826.3|825|823.8|1229
1644244800000|2022-02-07 14:40:00|826.3|824.8|824.5|823.3|826.5|825.3|824.3|823|2254
1644245100000|2022-02-07 14:45:00|824.3|823|824.8|823.5|825.5|824|824|822.8|1502
1644245400000|2022-02-07 14:50:00|825|823.8|828|826.8|828.5|827|824.8|823.5|3258
1644245700000|2022-02-07 14:55:00|827.8|826.5|829|827.8|829.3|828|827|825.8|1194
1644246000000|2022-02-07 15:00:00|828.8|827.5|828.8|827.5|829|827.8|826.3|825|961
1644246300000|2022-02-07 15:05:00|829|827.8|827.8|826.3|829|827.8|827.3|826|1279
1644246600000|2022-02-07 15:10:00|828|826.5|827.8|826.5|829.3|828|827|825.8|3909
1644246900000|2022-02-07 15:15:00|828|826.8|828|826.8|828.8|827.3|827.5|826.3|414
1644247200000|2022-02-07 15:20:00|827.8|826.5|827.8|826.5|828.3|827|827|825.8|741
1644247500000|2022-02-07 15:25:00|827|826.3|825.3|824|827.3|826.3|824.8|823.5|1508
1644247800000|2022-02-07 15:30:00|825|823.5|827.3|826|827.8|826.3|824.3|823|1267
1644248100000|2022-02-07 15:35:00|827|825.8|825.5|824.3|827.5|826.3|825|823.8|1170
1644248400000|2022-02-07 15:40:00|825.8|824.5|825.8|824.5|826.8|825.3|825|823.8|2459
1644248700000|2022-02-07 15:45:00|825.5|824.3|830|828.8|830|828.8|825.5|824.3|2342
1644249000000|2022-02-07 15:50:00|829.8|828.5|829.8|828.5|830.3|829|828.8|827.5|1475
1644249300000|2022-02-07 15:55:00|830|828.3|830.5|829.3|831|829.8|829|827.8|969
1644249600000|2022-02-07 16:00:00|830.3|829|831.3|830|831.5|830.3|829.8|828.5|753
1644249900000|2022-02-07 16:05:00|831.5|829.8|830.3|829|831.5|830|829.5|828|1146
1644250200000|2022-02-07 16:10:00|830.5|829.3|830.5|829.3|830.8|829.5|830.3|828.8|410
1644250500000|2022-02-07 16:15:00|830.3|829|830.3|829|830.8|829.5|829.8|828.5|996
1644250800000|2022-02-07 16:20:00|830.5|829.3|830.3|829|830.8|829.5|829.8|828.3|1030
1644251100000|2022-02-07 16:25:00|830.5|829.3|830.8|829.5|833|831.8|830.3|829|6908
1644251400000|2022-02-07 16:30:00|830.5|829.3|825.8|824.5|830.8|829.5|825.5|824.3|3000
1644251700000|2022-02-07 16:35:00|825.5|824.3|826|824.8|827.3|826|825.5|824.3|709
1644252000000|2022-02-07 16:40:00|825.8|824.5|826|824.8|826.3|825|824.8|823.5|333
1644252300000|2022-02-07 16:45:00|826.3|824.5|825.8|824.5|826.5|825.3|825|823.8|347
1644252600000|2022-02-07 16:50:00|826|824.3|824.8|823.5|826|824.5|824.3|823|479
1644252900000|2022-02-07 16:55:00|825|823.8|826.5|825.3|826.5|825.3|824.5|823|398
1644253200000|2022-02-07 17:00:00|826.3|825|827.5|826|827.5|826.3|826|824.8|828
1644253500000|2022-02-07 17:05:00|827.3|825.8|827|825.8|828|826.8|826.8|825.5|550
1644253800000|2022-02-07 17:10:00|826.8|825.5|827.3|825.8|827.3|826|826.8|825.5|496
1644254100000|2022-02-07 17:15:00|827|826|826.8|825.5|827.8|826.5|826.8|825.3|274
1644254400000|2022-02-07 17:20:00|826.5|825.3|827.3|826|827.3|826|826.5|825.3|345
1644254700000|2022-02-07 17:25:00|827|825.8|826.8|825.5|827.5|826.3|826.8|825.5|260
1644255000000|2022-02-07 17:30:00|826.5|825.3|827.5|826.3|827.8|826.3|826.5|825.3|145
1644255300000|2022-02-07 17:35:00|827.3|826|827.3|826|828.3|826.8|827.3|826|191
1644255600000|2022-02-07 17:40:00|827.5|826.3|828|826.8|828|826.8|827.3|826|217
1644255900000|2022-02-07 17:45:00|828.3|826.5|827.3|826|828.3|827|827.3|826|297
1644256200000|2022-02-07 17:50:00|827.5|825.8|826.5|825.3|827.5|826.3|826.3|825|543
1644256500000|2022-02-07 17:55:00|826.8|825.5|825.8|824.5|827|825.5|825.5|824.3|983
1644256800000|2022-02-07 18:00:00|826|824.3|825.8|824.5|826.3|824.8|825.8|824.3|253
1644257100000|2022-02-07 18:05:00|825.5|824.3|825.5|824.3|826|824.8|825.3|823.8|225
1644257400000|2022-02-07 18:10:00|825.3|824|825.3|823.8|825.5|824.3|824.8|823.5|309
1644257700000|2022-02-07 18:15:00|825|823.5|826|824.5|826|824.8|824.8|823.5|245
1644258000000|2022-02-07 18:20:00|825.8|824.3|826|824.8|826.3|825|825.5|824.3|178
1644258300000|2022-02-07 18:25:00|825.8|824.5|825.3|824|826.3|825|825|823.8|617
1644258600000|2022-02-07 18:30:00|825.5|824.3|825.5|824|826|824.8|825.3|824|282
1644258900000|2022-02-07 18:35:00|825.3|824.3|826|824.5|826.3|825|825.3|824|85
1644259200000|2022-02-07 18:40:00|825.8|824.3|825.8|824.3|826|824.8|825|823.8|74
1644259500000|2022-02-07 18:45:00|825.5|824.5|825|823.8|826|824.5|824.8|823.5|318
1644259800000|2022-02-07 18:50:00|825.3|823.5|824.8|823.5|826|824.8|824.8|823.5|185
1644260100000|2022-02-07 18:55:00|825|823.8|826|824.8|826.3|825|824.3|823|937
1644260400000|2022-02-07 19:00:00|825.8|824.5|827.3|826|827.3|826|825.8|824.5|165
1644260700000|2022-02-07 19:05:00|827|825.8|826.5|825|827|825.8|825.8|824.5|369
1644261000000|2022-02-07 19:10:00|826.3|825.3|826.5|825.3|827|825.5|826|824.8|435
1644261300000|2022-02-07 19:15:00|826.3|825|827.5|826.3|827.8|826.5|826.3|825|157
1644261600000|2022-02-07 19:20:00|827.3|826|826|824.5|827.5|826|825.3|824|241
1644261900000|2022-02-07 19:25:00|825.8|824.8|825.8|824.5|826.5|825.3|825.5|824|772
1644262200000|2022-02-07 19:30:00|825.5|824.3|825.5|824|825.8|824.5|824.8|823.5|862
1644262500000|2022-02-07 19:35:00|825.3|824.3|824.5|823.3|825.5|824.3|824.3|823|75
1644262800000|2022-02-07 19:40:00|824.8|823.5|824.8|823.5|825.3|823.8|824.5|823.3|257
1644263100000|2022-02-07 19:45:00|824.5|823.3|825|823.8|825.3|824|824.5|823|45
1644263400000|2022-02-07 19:50:00|825.3|824|825.8|824.5|825.8|824.5|825|824|128
1644263700000|2022-02-07 19:55:00|825.5|824.3|825|823.8|825.8|824.3|825|823.8|48
1644264000000|2022-02-07 20:00:00|824.8|823.5|825.3|824|825.5|824.3|824.8|823.5|107
1644264300000|2022-02-07 20:05:00|825|823.8|824.8|823.5|825.5|824|824.8|823.5|41
1644264600000|2022-02-07 20:10:00|825|823.8|825.5|824.3|825.5|824.3|824.8|823.5|78
1644264900000|2022-02-07 20:15:00|825.3|824|825.5|824.3|825.5|824.3|825|823.8|25
1644265200000|2022-02-07 20:20:00|825.3|824|825.3|823.8|825.3|824|824.8|823.5|72
1644265500000|2022-02-07 20:25:00|825|824|824.8|823.5|825.3|824|824.5|823.3|17
1644265800000|2022-02-07 20:30:00|825|823.8|825.3|824|825.5|824|825|823.5|39
1644266100000|2022-02-07 20:35:00|825.5|824.3|825.3|823.8|825.5|824.3|825|823.8|223
1644266400000|2022-02-07 20:40:00|825|824|825.3|823.8|825.5|824.3|825|823.8|20
1644266700000|2022-02-07 20:45:00|825|824|825.3|824|825.5|824.3|825|823.8|55
1644267000000|2022-02-07 20:50:00|825.5|824.3|825|823.8|826.3|825|825|823.8|65
1644267300000|2022-02-07 20:55:00|825.3|824|825.5|824|825.5|824|825|823.8|32
1644267600000|2022-02-07 21:00:00|825.3|824.3|826.5|825.3|827|825.5|825.3|824.3|14
1644267900000|2022-02-07 21:05:00|826.8|825.5|826.8|825.3|826.8|825.5|826.5|825.3|5
1644268200000|2022-02-07 21:10:00|826.5|825.5|827|825.5|827|825.8|826.5|825.5|32
1644268500000|2022-02-07 21:15:00|826.8|825.8|827|825.8|827|825.8|826.8|825.8|10
1644268800000|2022-02-07 21:20:00|826.8|825.5|827|825.5|827|825.8|826.8|825.5|61
1644269100000|2022-02-07 21:25:00|827.3|825.8|827.5|826.3|827.8|826.3|827|825.8|55
1644269400000|2022-02-07 21:30:00|827.8|826.5|828|826.8|828.3|826.8|827.5|826.5|2
1644269700000|2022-02-07 21:35:00|828.3|826.5|827.8|826.5|828.3|826.8|827.8|826.5|11
1644270000000|2022-02-07 21:40:00|827.5|826.3|827.5|826.3|827.5|826.3|827.5|826.3|47
1644270300000|2022-02-07 21:45:00|827.8|826.5|828.8|827.5|828.8|827.5|827.5|826.3|73
1644270600000|2022-02-07 21:50:00|829|827.3|828.3|827|829|827.3|828|826.8|36
1644270900000|2022-02-07 21:55:00|828.5|826.8|828.8|827.5|829|827.5|828.3|826.8|47
1644271200000|2022-02-07 22:00:00|829|825.5|829|825.5|829|825.5|829|825.5|1
1644273300000|2022-02-07 22:35:00|829.3||829.3||829.3||829.3||0
1644274200000|2022-02-07 22:50:00|829||829||829||829||0
1644274500000|2022-02-07 22:55:00|||||||||1
1644285600000|2022-02-08 02:00:00|823.5|822|822.5|821|823.5|822|822.3|820.8|28
1644285900000|2022-02-08 02:05:00|822.3|820.8|822.5|821|822.5|821.3|821.5|820.3|29
1644286200000|2022-02-08 02:10:00|822.3|821.3|822.5|821|822.8|821.3|822|820.5|2
1644286500000|2022-02-08 02:15:00|822.8|821.3|823.3|821.8|823.3|822|822.5|821.3|20
1644286800000|2022-02-08 02:20:00|823|822|823.5|822.3|823.8|822.5|823|822|69
1644287100000|2022-02-08 02:25:00|823.3|822|823.5|822|823.8|822.3|823.3|821.8|38
1644287400000|2022-02-08 02:30:00|823.3|822.3|823.5|822|823.5|822.3|823.3|822|5
1644287700000|2022-02-08 02:35:00|823.3|822.3|823.8|822.3|823.8|822.5|823.3|822|3
1644288000000|2022-02-08 02:40:00|824|822.5|823.5|822|824|822.8|823.5|822|36
1644288300000|2022-02-08 02:45:00|823.3|822.3|823.3|821.8|823.5|822.3|823|821.8|15
1644288600000|2022-02-08 02:50:00|823.5|822|823.5|822|823.5|822.3|823.3|821.8|4
1644288900000|2022-02-08 02:55:00|823.8|822.3|823.5|822.3|823.8|822.5|823.3|822|17
1644289200000|2022-02-08 03:00:00|823.3|822|823|821.8|823.3|822|823|821.8|3
1644289500000|2022-02-08 03:05:00|823.3|821.5|823|821.8|823.3|821.8|823|821.5|70
1644289800000|2022-02-08 03:10:00|822.8|821.5|822.8|821.3|823|821.8|822.5|821.3|48
1644290100000|2022-02-08 03:15:00|823|821.5|822.5|821.3|823.3|822|822.5|821.3|3
1644290400000|2022-02-08 03:20:00|822.8|821.5|823|821.5|823|821.8|822.5|821.3|4
1644290700000|2022-02-08 03:25:00|822.8|821.8|823.3|822|823.3|822|822.8|821.5|0
1644291000000|2022-02-08 03:30:00|823|821.8|823|821.8|823.3|822|823|821.5|4
1644291300000|2022-02-08 03:35:00|823.3|822|823.3|821.8|823.3|822|823.3|821.8|2
1644291600000|2022-02-08 03:40:00||822||822||822||821.8|33
1644291900000|2022-02-08 03:45:00|823.5|822.3|823.8|822.5|824|822.5|823.3|822|17
1644292200000|2022-02-08 03:50:00|823.5|822.3|823.5|822|823.8|822.5|823.3|822|3
1644292500000|2022-02-08 03:55:00|823.3|821.8|823.3|821.8|823.5|822|823|821.8|5
1644292800000|2022-02-08 04:00:00|823.5|822|823.5|822.3|823.5|822.3|823.5|822|0
1644293100000|2022-02-08 04:05:00|823.3|822|823.5|822|823.5|822.3|823.3|822|2
1644293400000|2022-02-08 04:10:00|823.3|821.8|823.3|821.8|823.3|821.8|823|821.8|5
1644293700000|2022-02-08 04:15:00|823|821.5|823|821.8|823|821.8|823|821.5|1
1644294000000|2022-02-08 04:20:00|822.8|821.5|822.8|821.5|822.8|821.5|822.8|821.3|10
1644294300000|2022-02-08 04:25:00|823|821.8|822.5|821.3|823|821.8|822.5|821.3|25
1644294600000|2022-02-08 04:30:00|822.3|821|822|820.8|822.5|821|822|820.8|24
1644294900000|2022-02-08 04:35:00|822.3|821|822.3|820.8|822.3|821|822|820.8|1
1644295200000|2022-02-08 04:40:00|822|821|822.8|821.3|822.8|821.3|822|821|4
1644295500000|2022-02-08 04:45:00|823|821.5|823|821.8|823.3|822|822.8|821.5|5
1644295800000|2022-02-08 04:50:00|823.3|821.5|823|821.8|823.3|821.8|823|821.5|1
1644296100000|2022-02-08 04:55:00|822.8|821.5|823.3|821.8|823.3|821.8|822.8|821.5|2
1644296400000|2022-02-08 05:00:00|823|821.5|822.8|821.5|823.3|821.8|822.8|821.5|1
1644296700000|2022-02-08 05:05:00|823|821.8|823.3|821.8|823.3|822|823|821.5|0
1644297000000|2022-02-08 05:10:00|823.5|822|823.5|822|823.5|822|823.3|821.8|1
1644297300000|2022-02-08 05:15:00|823.3||823.3||823.5||823.3||0
1644297600000|2022-02-08 05:20:00|823.5|821.8|822.8|821.3|823.5|821.8|822.8|821.3|37
1644297900000|2022-02-08 05:25:00|822.5|821.5|822.8|821.5|822.8|821.5|822.5|821.3|3
1644298200000|2022-02-08 05:30:00|822.5|821.3|823.3|821.8|823.5|822|822.5|821.3|2
1644298500000|2022-02-08 05:35:00|823|822|824|822.8|824.3|822.8|823|821.8|17
1644298800000|2022-02-08 05:40:00|824.3|823|824.5|823.3|824.5|823.3|824|823|43
1644299100000|2022-02-08 05:45:00|824.3|823|825.5|824.3|825.8|824.5|824.3|823|15
1644299400000|2022-02-08 05:50:00|825.8|824.5|825.8|824.3|826.5|825|825.5|824.3|67
1644299700000|2022-02-08 05:55:00|825.5|824|825.3|823.8|826|824.5|825|823.5|143
1644300000000|2022-02-08 06:00:00|825|823.5|825.5|824.3|825.5|824.3|825|823.5|18
1644300300000|2022-02-08 06:05:00|825.3|824|825.5|824|826|824.8|825.3|824|28
1644300600000|2022-02-08 06:10:00|825.8|824.3|825|823.8|825.8|824.5|825|823.8|69
1644300900000|2022-02-08 06:15:00|825.3|824|825|823.8|825.3|824|824.3|822.8|399
1644301200000|2022-02-08 06:20:00|825.3|824|825.5|824|825.8|824.3|825|823.8|22
1644301500000|2022-02-08 06:25:00|825.3|824.3|825.5|824.3|825.8|824.5|825.3|824|4
1644301800000|2022-02-08 06:30:00|825.8|824|826.3|825|826.5|825.3|825.5|824|24
1644302100000|2022-02-08 06:35:00|826.5|825.3|826|824.8|826.8|825.5|826|824.8|18
1644302400000|2022-02-08 06:40:00|825.8|824.5|826.5|825|826.5|825|825.8|824.3|24
1644302700000|2022-02-08 06:45:00|826.8|825.3|826.3|824.8|826.8|825.5|826.3|824.8|69
1644303000000|2022-02-08 06:50:00|826|824.5|826.5|825.3|826.8|825.5|825.8|824.5|43
1644303300000|2022-02-08 06:55:00|826.8|825.5|825.3|824|826.8|825.5|825.3|824|115
1644303600000|2022-02-08 07:00:00|825.5|824.3|825.3|824|826.3|825|825|823.8|42
1644303900000|2022-02-08 07:05:00|825|823.8|824.8|823.5|825|824|824.5|823.3|52
1644304200000|2022-02-08 07:10:00|825|823.8|823.8|822.5|825.5|824|823.5|822.3|127
1644304500000|2022-02-08 07:15:00|823.5|822.3|823.3|822|823.8|822.5|823|821.5|42
1644304800000|2022-02-08 07:20:00|823.5|822.3|823|821.5|823.5|822.3|822.8|821.5|27
1644305100000|2022-02-08 07:25:00|822.8|821.8|821|819.5|823.3|822|820.5|819.3|171
1644305400000|2022-02-08 07:30:00|820.8|819.3|819.3|818|820.8|819.3|817.8|816.5|240
1644305700000|2022-02-08 07:35:00|819|817.8|819.8|818.5|819.8|818.5|818.8|817.3|321
1644306000000|2022-02-08 07:40:00|819.5|818.3|820.3|818.8|820.5|819.3|819.3|817.8|157
1644306300000|2022-02-08 07:45:00|820.5|819|819.3|817.8|820.8|819.3|818.5|817|400
1644306600000|2022-02-08 07:50:00|819.5|818|820|818.8|820|818.8|819.3|818|369
1644306900000|2022-02-08 07:55:00|819.8|818.5|820.3|818.8|820.3|819|819.5|818.3|493
1644307200000|2022-02-08 08:00:00|820|819|818.5|817.3|820.3|819|818.3|817|850
1644307500000|2022-02-08 08:05:00|818.3|817|816.8|815.5|819|817.8|816.8|815.5|711
1644307800000|2022-02-08 08:10:00|817|815.8|818|816.8|818.3|817|817|815.8|698
1644308100000|2022-02-08 08:15:00|817.8|816.5|816.5|815.3|818|816.8|816.5|815.3|801
1644308400000|2022-02-08 08:20:00|816.8|815.5|815.8|814.5|817|815.8|815.8|814.5|1135
1644308700000|2022-02-08 08:25:00|816|814.8|818|816.8|818|816.8|816|814.8|1990
1644309000000|2022-02-08 08:30:00|817.8|816.5|818.5|817.3|818.8|817.5|817.5|816.3|1490
1644309300000|2022-02-08 08:35:00|818.8|817.5|820|818.8|820.3|819|818.8|817.3|841
1644309600000|2022-02-08 08:40:00|819.8|818.5|818.8|817.5|820.3|819|818.8|817.5|413
1644309900000|2022-02-08 08:45:00|819|817.8|819|817.8|819.3|818|818.5|817.3|241
1644310200000|2022-02-08 08:50:00|818.8|817.5|818.3|817|819|817.5|818.3|817|350
1644310500000|2022-02-08 08:55:00|818.5|816.8|818.3|817|818.5|817|818|816.8|278
1644310800000|2022-02-08 09:00:00|818.5|817.3|819.3|818|819.5|818|818.3|817|192
1644311100000|2022-02-08 09:05:00|819.5|818.3|819.3|818|820.3|818.8|819.3|818|343
1644311400000|2022-02-08 09:10:00|819.5|818.3|819.3|818|820|818.8|819.3|818|114
1644311700000|2022-02-08 09:15:00|819|817.8|819.3|818|819.5|818.3|818.8|817.3|634
1644312000000|2022-02-08 09:20:00|819.5|818.3|821.3|820|821.5|820.3|819.5|818.3|1405
1644312300000|2022-02-08 09:25:00|821.5|820.3|818.8|817.5|821.8|820.5|818.5|817.3|1348
1644312600000|2022-02-08 09:30:00|819|817.8|818.5|817.3|819.8|818.5|818.5|817.3|1403
1644312900000|2022-02-08 09:35:00|818.3|817|817.3|816|819.3|818|817.3|816|1076
1644313200000|2022-02-08 09:40:00|818|816.5|817|815.8|818.5|817.3|816.3|815|943
1644313500000|2022-02-08 09:45:00|817.3|815.5|817.8|816.5|818|816.5|816.8|815.5|850
1644313800000|2022-02-08 09:50:00|817.5|816.3|817.8|816.5|818|816.8|817.5|816.3|330
1644314100000|2022-02-08 09:55:00|817.5|816.3|815|813.8|817.5|816.3|814.8|813.5|1016
1644314400000|2022-02-08 10:00:00|814.8|813.5|814.8|813.5|815.5|814.3|814.3|813|819
1644314700000|2022-02-08 10:05:00|814.5|813.3|813.5|812|814.8|813.5|813.3|812|1247
1644315000000|2022-02-08 10:10:00|813.3|812.3|812|810.8|814.8|813.3|811.5|810.3|1167
1644315300000|2022-02-08 10:15:00|812.3|811|810|808.8|812.3|811|810|808.8|1336
1644315600000|2022-02-08 10:20:00|809.8|808.5|800.8|799.5|809.8|808.8|800.8|799.5|3419
1644315900000|2022-02-08 10:25:00|800.5|799.3|802.5|801.3|805.5|804.3|797.5|796.3|2820
1644316200000|2022-02-08 10:30:00|802.3|801|803.3|802|803.8|802.5|800.3|799|1622
1644316500000|2022-02-08 10:35:00|803|801.8|804.8|803.5|805.3|804|802.3|800.8|1420
1644316800000|2022-02-08 10:40:00|804.5|803.3|805.3|804|806.5|805.3|804.3|803|599
1644317100000|2022-02-08 10:45:00|805.5|804.3|805.8|804.5|806.3|805|805.3|804|822
1644317400000|2022-02-08 10:50:00|805.5|804.3|806.3|805|806.5|805.3|804.3|803|1647
1644317700000|2022-02-08 10:55:00|806|804.8|806.5|805.3|807|805.8|806|804.5|999
1644318000000|2022-02-08 11:00:00|806.3|805|804.8|803.3|806.5|805.3|804.5|803|657
1644318300000|2022-02-08 11:05:00|804.5|803.5|804.8|803.5|805.5|804.3|804.5|803.3|476
1644318600000|2022-02-08 11:10:00|804.5|803.3|804.8|803.5|805.3|803.8|804.5|803.3|411
1644318900000|2022-02-08 11:15:00|804.5|803.3|805.3|804|806.5|805.3|804.5|803.3|601
1644319200000|2022-02-08 11:20:00|805|803.8|806|804.8|806|804.8|805|803.8|118
1644319500000|2022-02-08 11:25:00|805.8|804.5|806.5|805.3|806.5|805.3|805|803.8|1164
1644319800000|2022-02-08 11:30:00|806.3|805|806|804.8|806.5|805.3|805.3|804|329
1644320100000|2022-02-08 11:35:00|806.3|805|806|804.8|806.5|805.3|806|804.8|498
1644320400000|2022-02-08 11:40:00|806.3|805|807.8|806.5|808.8|807.5|806|804.8|792
1644320700000|2022-02-08 11:45:00|808|806.3|807.8|806.5|808.5|807.3|806.8|805.3|262
1644321000000|2022-02-08 11:50:00|807.5|806.3|808|806.8|808.5|807.3|807.5|806|758
1644321300000|2022-02-08 11:55:00|808.3|807|808.8|807.5|808.8|807.5|808|806.5|106
1644321600000|2022-02-08 12:00:00|808.5|807.3|807.3|806|809.8|808.5|807.3|806|246
1644321900000|2022-02-08 12:05:00|807.5|806.3|808|806.8|808.5|807.3|807.5|806.3|192
1644322200000|2022-02-08 12:10:00|808.3|807|806.3|804.8|808.3|807|806.3|804.8|298
1644322500000|2022-02-08 12:15:00|806|805|806|804.8|806.3|805|805|803.8|722
1644322800000|2022-02-08 12:20:00|805.8|804.5|805.8|804.5|806.3|804.8|805.5|804.3|166
1644323100000|2022-02-08 12:25:00|805.5|804.3|808|806.8|808|806.8|805.5|804.3|532
1644323400000|2022-02-08 12:30:00|808.3|807|808.3|806.8|809|807.8|808|806.8|731
1644323700000|2022-02-08 12:35:00|808|806.5|808.3|807|808.3|807|807|805.5|330
1644324000000|2022-02-08 12:40:00|808|806.8|807.5|806.3|808.3|806.8|807.5|806.3|130
1644324300000|2022-02-08 12:45:00|807.3|806|806.3|805|807.8|806.5|806.3|805|428
1644324600000|2022-02-08 12:50:00|806.5|805.3|806.5|805.3|807|805.5|806.3|805|230
1644324900000|2022-02-08 12:55:00|806.3|805|807.3|806|807.8|806.5|806.3|805|237
1644325200000|2022-02-08 13:00:00|807.5|806.3|807.3|806|808.3|807|806.5|805.3|403
1644325500000|2022-02-08 13:05:00|807|805.8|807.3|806|808|806.8|806.8|805.5|199
1644325800000|2022-02-08 13:10:00|807.5|806.3|808.5|807|808.8|807.5|807.3|806|328
1644326100000|2022-02-08 13:15:00|808.3|806.8|808.8|807.5|809.3|808|807.8|806.5|477
1644326400000|2022-02-08 13:20:00|809|807.8|811.5|810.3|811.5|810.3|809|807.8|1248
1644326700000|2022-02-08 13:25:00|811.8|810|811.3|809.8|812.5|811.3|811.3|809.8|890
1644327000000|2022-02-08 13:30:00|811.5|810|812|810.8|812.3|811|811|809.8|316
1644327300000|2022-02-08 13:35:00|812.3|811|810.5|809.3|812.3|811|810.3|809|468
1644327600000|2022-02-08 13:40:00|810.3|809|808.8|807.5|810.5|809.3|807.8|806.5|452
1644327900000|2022-02-08 13:45:00|809|807.3|808|806.8|809|807.8|807.8|806.5|840
1644328200000|2022-02-08 13:50:00|808.3|806.5|807.3|806|808.5|807.3|807.3|806|380
1644328500000|2022-02-08 13:55:00|807.5|806.3|805.8|804.5|808.3|807|805.5|804.3|1267
1644328800000|2022-02-08 14:00:00|806|804.8|809.5|808.3|810|808.8|805.8|804.5|1065
1644329100000|2022-02-08 14:05:00|809.8|808.5|809|807.5|810.5|809|808.3|807|1454
1644329400000|2022-02-08 14:10:00|808.8|807.3|807.8|806.5|809.3|808|807.8|806.5|992
1644329700000|2022-02-08 14:15:00|808|806.8|807.3|806|809|807.8|807.3|806|2419
1644330000000|2022-02-08 14:20:00|807|805.8|806.3|805|807.3|806|804.8|803.5|3516
1644330300000|2022-02-08 14:25:00|806|804.8|806.8|805.5|807.5|806.3|806|804.8|1566
1644330600000|2022-02-08 14:30:00|806.5|805.3|805.8|804.5|807|805.8|805.3|804|1259
1644330900000|2022-02-08 14:35:00|806|804.8|805|803.8|807|805.8|804.8|803.5|806
1644331200000|2022-02-08 14:40:00|805.3|804|805.5|804.3|806|804.8|804.5|803.3|1492
1644331500000|2022-02-08 14:45:00|805.8|804.5|804.8|803.5|806.3|805|804.5|803.3|1063
1644331800000|2022-02-08 14:50:00|804.5|803.3|803.5|802.3|804.8|803.5|803.3|802|882
1644332100000|2022-02-08 14:55:00|803.8|802.5|802.5|801|803.8|802.5|802|800.8|1046
1644332400000|2022-02-08 15:00:00|802.3|800.8|803.5|802.3|803.5|802.3|801.3|800|794
1644332700000|2022-02-08 15:05:00|803.3|802|802.5|801.3|804.3|803|802.5|801|1556
1644333000000|2022-02-08 15:10:00|802.3|801|803.8|802.3|803.8|802.5|801.3|800|986
1644333300000|2022-02-08 15:15:00|804|802.5|803.3|802|805.5|804.3|802.8|801.5|1044
1644333600000|2022-02-08 15:20:00|803.5|802.3|802|800.8|803.5|802.3|801.5|800.3|873
1644333900000|2022-02-08 15:25:00|801.8|800.5|801.5|800|802.5|801.3|801.3|800|772
1644334200000|2022-02-08 15:30:00|801.8|800.3|801.3|799.8|801.8|800.5|800.8|799.5|3001
1644334500000|2022-02-08 15:35:00|801|800|801|799.8|802|800.8|800.3|798.8|948
1644334800000|2022-02-08 15:40:00|800.8|799.5|800.5|799.3|801.5|800.3|798.3|797|1186
1644335100000|2022-02-08 15:45:00|800.8|799.5|800.8|799.5|801.5|800.3|800|798.8|398
1644335400000|2022-02-08 15:50:00|801|799.8|799|797.5|801|799.8|798|796.8|956
1644335700000|2022-02-08 15:55:00|798.8|797.8|799|797.8|800.3|799|798.3|797|736
1644336000000|2022-02-08 16:00:00|799.3|798|799|797.8|800.5|799|798.5|797.3|1307
1644336300000|2022-02-08 16:05:00|798.8|797.5|798|796.5|799.8|798.5|797.8|796.5|1234
1644336600000|2022-02-08 16:10:00|797.8|796.8|798.3|797|798.5|797.3|797.3|796|1197
1644336900000|2022-02-08 16:15:00|798.5|797.3|800.3|798.8|800.5|799.3|797.5|796.3|2180
1644337200000|2022-02-08 16:20:00|800|799|798.8|797.3|800|799|798.5|797|1652
1644337500000|2022-02-08 16:25:00|799|797.5|797|795.8|799.5|798.3|796.8|795.5|6376
1644337800000|2022-02-08 16:30:00|797.3|796|796.8|795.5|798.5|797.3|796.5|795.3|2339
1644338100000|2022-02-08 16:35:00|797|795.3|797.3|796|798|796.5|794.8|793.5|1539
1644338400000|2022-02-08 16:40:00|797.5|796.3|798.8|797.5|798.8|797.5|797|795.5|697
1644338700000|2022-02-08 16:45:00|799|797.8|799.3|797.8|800.5|799.3|798.5|797.3|498
1644339000000|2022-02-08 16:50:00|799|798|798|796.8|799.3|798|797.8|796.5|787
1644339300000|2022-02-08 16:55:00|798.3|796.5|798|796.8|799|797.5|797.8|796.5|855
1644339600000|2022-02-08 17:00:00|797.8|796.5|797.8|796.3|798|796.5|796.5|795|1408
1644339900000|2022-02-08 17:05:00|797.5|796.5|798.8|797.3|799.3|798|796.8|795.5|1022
1644340200000|2022-02-08 17:10:00|798.5|797.5|802|800.8|802.8|801.5|798.5|797.3|927
1644340500000|2022-02-08 17:15:00|802.3|801|800.5|799.3|802.3|801|800|798.8|405
1644340800000|2022-02-08 17:20:00|800.3|799|801.3|800|801.5|800.3|800.3|799|284
1644341100000|2022-02-08 17:25:00|801.5|800.3|802.5|801.3|802.8|801.5|801.3|799.8|846
1644341400000|2022-02-08 17:30:00|802.8|801.5|802|800.8|803|801.8|802|800.8|601
1644341700000|2022-02-08 17:35:00|802.3|801|801.5|800.3|802.3|801|801.3|800|334
1644342000000|2022-02-08 17:40:00|801.3|800|801.5|800.3|802|800.8|801.3|799.8|709
1644342300000|2022-02-08 17:45:00|801.8|800.5|802|800.8|802.5|801.3|801.3|800|546
1644342600000|2022-02-08 17:50:00|802.3|801|803.3|802|803.5|802.3|801.8|800.5|400
1644342900000|2022-02-08 17:55:00|803.5|802.3|803.8|802.5|804|802.8|803.3|802|855
1644343200000|2022-02-08 18:00:00|804|802.8|803.5|802.3|804|802.8|802.5|801|862
1644343500000|2022-02-08 18:05:00|803.8|802|803.3|802|804|802.8|802.8|801.5|701
1644343800000|2022-02-08 18:10:00|803.5|802.3|803.3|802|803.5|802.3|802.5|801.3|451
1644344100000|2022-02-08 18:15:00|803|801.8|804|802.8|804.3|803|802.8|801.5|1040
1644344400000|2022-02-08 18:20:00|803.8|802.5|803.8|802.5|804.8|803.5|803.8|802.5|525
1644344700000|2022-02-08 18:25:00|804|802.8|803.3|802|804.3|802.8|802.8|801.5|784
1644345000000|2022-02-08 18:30:00|803.5|802.3|803.3|801.8|803.5|802.3|802.8|801.5|618
1644345300000|2022-02-08 18:35:00|803|802|803.8|802.3|803.8|802.5|802.5|801.3|206
1644345600000|2022-02-08 18:40:00|804|802.5|803|801.8|804|802.8|803|801.8|279
1644345900000|2022-02-08 18:45:00|803.3|802|804.8|803.3|805|803.8|803|801.8|275
1644346200000|2022-02-08 18:50:00|805|803.5|806|804.5|806.3|804.8|804.8|803.3|164
1644346500000|2022-02-08 18:55:00|805.8|804.8|806|804.8|806.3|805|805.8|804.5|351
1644346800000|2022-02-08 19:00:00|806.3|804.5|806|804.5|806.3|804.8|805|803.8|230
1644347100000|2022-02-08 19:05:00|806.3|804.8|807|805.8|807|805.8|805.8|804.5|92
1644347400000|2022-02-08 19:10:00|807.3|805.5|806.8|805.5|807.5|806.3|806|804.8|814
1644347700000|2022-02-08 19:15:00|807|805.8|807.8|806.5|808|806.8|806.8|805.5|571
1644348000000|2022-02-08 19:20:00|808|806.3|807.3|805.8|808|806.5|805.5|804.3|894
1644348300000|2022-02-08 19:25:00|807.5|806|805.5|804.3|808.5|807.3|803.3|801.8|1430
1644348600000|2022-02-08 19:30:00|805.3|804|806.5|805.3|808|806.5|805.3|803.8|691
1644348900000|2022-02-08 19:35:00|806.3|805|804.3|803|806.8|805.3|804|802.5|226
1644349200000|2022-02-08 19:40:00|804.5|802.8|803.3|802|805|803.5|803.3|802|104
1644349500000|2022-02-08 19:45:00|803|801.8|803.3|802|803.5|802.3|802.5|801.3|211
1644349800000|2022-02-08 19:50:00|803.5|802.3|804.3|802.8|804.3|802.8|803|801.8|51
1644350100000|2022-02-08 19:55:00|804.5|803|804.5|803.3|804.8|803.3|804.3|803|20
1644350400000|2022-02-08 20:00:00|804.3|803|804.8|803.5|804.8|803.5|804|802.8|45
1644350700000|2022-02-08 20:05:00|804.5|803.3|804.5|803.3|804.8|803.5|804.3|803|39
1644351000000|2022-02-08 20:10:00|804.8|803.5|805|803.8|805|803.8|804.5|803.3|31
1644351300000|2022-02-08 20:15:00|805.3|803.5|805.5|804|805.5|804.3|804.8|803.5|32
1644351600000|2022-02-08 20:20:00|805.3|804.3|805.5|804.3|805.8|804.5|805.3|804|18
1644351900000|2022-02-08 20:25:00|805.3|804|806.3|804.8|806.5|805.3|805.3|804|137
1644352200000|2022-02-08 20:30:00|806|805|805.8|804.5|806.8|805.5|805.8|804.5|37
1644352500000|2022-02-08 20:35:00|806|804.8|806.8|805.5|806.8|805.5|806|804.8|62
1644352800000|2022-02-08 20:40:00|807|805.8|807|805.5|807.5|806.3|806.8|805.5|81
1644353100000|2022-02-08 20:45:00|806.8|805.8|807|805.5|807.3|805.8|806.5|805.3|74
1644353400000|2022-02-08 20:50:00|807.3|805.8|808.3|806.8|808.5|807.3|807|805.8|118
1644353700000|2022-02-08 20:55:00|808.5|807|807.8|806.5|808.5|807.3|807.5|806|65
1644354000000|2022-02-08 21:00:00|808|806.8|807.8|806.5|808.3|807|807.8|806.5|45
1644354300000|2022-02-08 21:05:00|808|806.3|807.3|806|808|806.5|807.3|806|53
1644354600000|2022-02-08 21:10:00|807.5|806.3|807.3|806|807.5|806.3|807.3|806|38
1644354900000|2022-02-08 21:15:00|807.5|806.3|806.5|805.3|807.5|806.3|806.5|805.3|25
1644355200000|2022-02-08 21:20:00|806.8|805|806.8|805.5|807|805.8|806.5|805|73
1644355500000|2022-02-08 21:25:00|806.5|805.3|807.3|805.8|807.3|806|806.5|805.3|27
1644355800000|2022-02-08 21:30:00|808.5|807|808.5|807.3|808.5|807.3|808.3|806.8|191
1644356100000|2022-02-08 21:35:00|808.8|807.5|809.5|808|809.8|808.3|808.8|807.5|105
1644356400000|2022-02-08 21:40:00|809.3|807.8|809.3|807.8|809.5|808|809.3|807.8|21
1644356700000|2022-02-08 21:45:00|809|807.5|808|806.8|809.3|807.8|808|806.5|74
1644357000000|2022-02-08 21:50:00|808.3|806.5|808.3|807|808.8|807.3|808.3|806.5|18
1644357300000|2022-02-08 21:55:00|808|806.8|808.8|807|808.8|807.3|808|806.8|37
1644357600000|2022-02-08 22:00:00|809|806.8|808.3|806.8|809|806.8|808.3|806.8|2
1644358200000|2022-02-08 22:10:00|808.5|806.5|808.5|806.5|808.5|806.5|808|806.5|2
1644358800000|2022-02-08 22:20:00|808.8|807|808.8|806.8|808.8|807|808.8|806.8|0
1644359100000|2022-02-08 22:25:00|809||809||809||809||0
1644360000000|2022-02-08 22:40:00||807||807||807||807|0
1644360300000|2022-02-08 22:45:00|||||||||65
1644360900000|2022-02-08 22:55:00|||||||||1
1644372000000|2022-02-09 02:00:00|806.5|805.3|806.3|805|806.5|805.3|806.3|805|15
1644372300000|2022-02-09 02:05:00|806.5|805.3|806.5|805|806.5|805.3|806.3|805|1
1644372600000|2022-02-09 02:10:00||805.3||805.3||805.3||805|1
1644372900000|2022-02-09 02:15:00|806.3|805|806.3|805|806.3|805.3|806.3|805|6
1644373200000|2022-02-09 02:20:00|806.5|805.3|806.3|805|806.5|805.3|806.3|805|1
1644373500000|2022-02-09 02:25:00|806|804.5|806|804.8|806.3|804.8|805.5|804.3|101
1644373800000|2022-02-09 02:30:00|806.3|804.5|806.5|805|806.5|805.3|805.8|804.5|54
1644374100000|2022-02-09 02:35:00|806.3|805.3|806.8|805.3|806.8|805.5|806.3|805|55
1644374400000|2022-02-09 02:40:00|806.5|805.5|806.8|805.5|807|805.5|806.3|805|2
1644374700000|2022-02-09 02:45:00|806.5|805.3|806.3|805|806.5|805.5|806.3|805|2
1644375000000|2022-02-09 02:50:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|0
1644375300000|2022-02-09 02:55:00|806.3|805|805.5|804.3|806.3|805.3|805.5|804|15
1644375600000|2022-02-09 03:00:00|805.8|804.5|806|804.8|806.3|804.8|805.5|804|45
1644375900000|2022-02-09 03:05:00|806.3|805|806|804.8|806.3|805|806|804.8|3
1644376200000|2022-02-09 03:10:00|805.8|804.5|806.3|804.8|806.3|805|805.5|804.3|9
1644376500000|2022-02-09 03:15:00|806.5|805|806.5|805|806.5|805.3|806.3|805|3
1644376800000|2022-02-09 03:20:00|806.3|805.3|806.5|805|806.8|805.3|806.3|805|1
1644377100000|2022-02-09 03:25:00|806.3|804.8|806|804.8|806.5|805|805.8|804.5|2
1644377400000|2022-02-09 03:30:00|806.3|805|807|805.5|807|805.8|806.3|805|1
1644377700000|2022-02-09 03:35:00|807.3|805.8|807.3|805.8|807.3|805.8|807|805.8|0
1644378000000|2022-02-09 03:40:00|807|806|806.8|805.5|807.3|806|806.8|805.5|6
1644378300000|2022-02-09 03:45:00|807|805.8|807.5|806|807.5|806.3|807|805.8|4
1644378600000|2022-02-09 03:50:00|807.8|806.3|807.5|806.3|807.8|806.5|807.3|805.8|5
1644378900000|2022-02-09 03:55:00||806||806||806.3||806|1
1644379200000|2022-02-09 04:00:00|807.3|806.3|807.8|806.5|807.8|806.5|807.3|806.3|1
1644379500000|2022-02-09 04:05:00|808|806.3|808|806.5|808|806.8|807.5|806.3|4
1644379800000|2022-02-09 04:10:00|808.3|806.8|808|806.8|808.3|807|808|806.8|6
1644380100000|2022-02-09 04:15:00|808.3||808.3||808.3||808||0
1644380400000|2022-02-09 04:20:00|808.5|807|808.5|807.3|808.5|807.3|808.5|807|10
1644380700000|2022-02-09 04:25:00|808.3|807|808.5|807|808.5|807.3|808.3|807|15
1644381000000|2022-02-09 04:30:00|808.3||808.3||808.3||808.3||3
1644381300000|2022-02-09 04:35:00|808.5||808.3||808.5||808.3||50
1644381600000|2022-02-09 04:40:00|808|806.8|808|806.5|808.3|806.8|807.8|806.5|12
1644381900000|2022-02-09 04:45:00|808.3|806.8|808|806.8|808.3|806.8|808|806.5|1
1644382200000|2022-02-09 04:50:00|808.3|807|808.3|806.8|808.5|807|808|806.8|7
1644382500000|2022-02-09 04:55:00|808||808.3||808.3||808||2
1644382800000|2022-02-09 05:00:00|808.5|807|808.5|807|808.5|807.3|808|806.8|13
1644383100000|2022-02-09 05:05:00|808.8|807.3|808.5|807.3|809|807.8|808.5|807.3|16
1644383400000|2022-02-09 05:10:00|808.3|807|808.5|807|808.8|807.3|808.3|807|31
1644383700000|2022-02-09 05:15:00|808.3|807.3|808.8|807.3|808.8|807.5|808.3|807|2
1644384000000|2022-02-09 05:20:00|809|807.5|808.5|807.3|809|807.5|808.5|807.3|17
1644384300000|2022-02-09 05:25:00|808.8|807.5|809|807.5|809|807.8|808.8|807.5|36
1644384600000|2022-02-09 05:30:00|808.8|807.8|808|806.5|809|807.8|807.5|806.3|47
1644384900000|2022-02-09 05:35:00|807.8|806.8|808|806.8|808.3|807|807.8|806.5|8
1644385200000|2022-02-09 05:40:00|808.3|807|808.3|807|808.5|807|808|806.8|2
1644385500000|2022-02-09 05:45:00|808|806.8|807.8|806.5|808.3|806.8|807.8|806.5|6
1644385800000|2022-02-09 05:50:00|808|806.8|807.5|806|808|806.8|807.5|806|4
1644386100000|2022-02-09 05:55:00|807.3|806.3|807.3|806|807.5|806.3|807|805.8|39
1644386400000|2022-02-09 06:00:00|807.5|806.3|807.5|806.3|807.8|806.5|807.3|806|87
1644386700000|2022-02-09 06:05:00|807.8|806.5|807.8|806.3|808|806.5|807.8|806.3|2
1644387000000|2022-02-09 06:10:00|807.5|806.5|807.5|806.3|807.8|806.5|807.3|806|5
1644387300000|2022-02-09 06:15:00|807.3|806|807.5|806|807.8|806.3|807.3|806|22
1644387600000|2022-02-09 06:20:00|807.3|805.8|807|805.8|807.3|805.8|806.8|805.5|6
1644387900000|2022-02-09 06:25:00|807.3|805.5|806.3|804.8|807.3|805.5|806|804.8|26
1644388200000|2022-02-09 06:30:00|806|805|806|804.8|806.5|805.3|805.8|804.5|53
1644388500000|2022-02-09 06:35:00|805.8|804.5|805.8|804.3|805.8|804.8|805.5|804.3|24
1644388800000|2022-02-09 06:40:00|805.5|804|805|803.8|805.5|804|805|803.8|22
1644389100000|2022-02-09 06:45:00|804.8|803.5|803.5|802.3|804.8|803.5|803.5|802.3|179
1644389400000|2022-02-09 06:50:00|803.8|802.5|803.8|802.3|803.8|802.5|803.3|801.8|47
1644389700000|2022-02-09 06:55:00|804|802.5|804.5|803|805.3|803.8|803.8|802.3|140
1644390000000|2022-02-09 07:00:00|804.3|803.3|805|803.8|805.5|804|804.3|803.3|142
1644390300000|2022-02-09 07:05:00|805.3|803.5|805.3|804|805.3|804|804.3|803|376
1644390600000|2022-02-09 07:10:00|805.5|804.3|805|803.8|805.5|804.3|805|803.5|43
1644390900000|2022-02-09 07:15:00|805.3|803.3|804.5|803|805.3|803.3|804|802.8|42
1644391200000|2022-02-09 07:20:00|804.8|803.3|805|803.5|805|803.8|804.3|803|356
1644391500000|2022-02-09 07:25:00|805.3|803.8|805|803.8|805.5|804.3|804.5|803.3|271
1644391800000|2022-02-09 07:30:00|804.8|803.5|803.3|802|805|803.5|803|801.5|710
1644392100000|2022-02-09 07:35:00|803.5|802.3|804|802.5|804.3|803|803.5|802|153
1644392400000|2022-02-09 07:40:00|803.8|802.8|802.8|801.3|803.8|802.8|802.3|801|182
1644392700000|2022-02-09 07:45:00|802.5|801|801|799.8|802.5|801.3|800.8|799.5|436
1644393000000|2022-02-09 07:50:00|800.8|799.5|800.3|799|801.5|800.3|800.3|799|884
1644393300000|2022-02-09 07:55:00|800.5|798.8|799.8|798.5|800.5|799.3|799.5|798.3|321
1644393600000|2022-02-09 08:00:00|799.5|798.3|801.5|800|801.8|800.3|799.5|798.3|810
1644393900000|2022-02-09 08:05:00|801.3|800.3|802|800.5|802.3|801|800|798.8|1367
1644394200000|2022-02-09 08:10:00|801.8|800.8|802.8|801.5|803|801.8|801.3|800|544
1644394500000|2022-02-09 08:15:00|803|801.8|803.3|802|804|802.5|802.5|801.3|446
1644394800000|2022-02-09 08:20:00|803.5|802.3|803.8|802.5|805|803.8|803.3|802|1116
1644395100000|2022-02-09 08:25:00|804|802.3|806|804.8|806.5|805.3|804|802.3|1200
1644395400000|2022-02-09 08:30:00|805.8|804.5|805|803.8|805.8|804.5|804.8|803.5|1579
1644395700000|2022-02-09 08:35:00|804.8|803.5|805|803.5|806.3|805|804.3|803|695
1644396000000|2022-02-09 08:40:00|805.3|803.8|805.3|804|805.5|804.3|805|803.8|850
1644396300000|2022-02-09 08:45:00|805.5|804.3|808|806.8|808|806.8|805.3|804|652
1644396600000|2022-02-09 08:50:00|807.8|806.5|807.3|806|808.3|807|807.3|806|145
1644396900000|2022-02-09 08:55:00|807.5|805.8|807|805.5|807.5|806.3|806.8|805.5|367
1644397200000|2022-02-09 09:00:00|806.8|805.8|807|805.8|808.3|806.8|806.8|805.5|489
1644397500000|2022-02-09 09:05:00|807.3|806|805.3|803.8|807.5|806.3|804.8|803.5|1019
1644397800000|2022-02-09 09:10:00|805|803.5|804.3|803|806|804.5|804.3|802.8|1030
1644398100000|2022-02-09 09:15:00|804|802.8|805|803.8|805.3|804|803.8|802.5|570
1644398400000|2022-02-09 09:20:00|804.5|803.3|803.3|802|804.5|803.3|802.8|801.5|769
1644398700000|2022-02-09 09:25:00|803.5|802.3|804|802.8|804.3|803|803|801.8|482
1644399000000|2022-02-09 09:30:00|803.8|802.5|801.3|800|804.8|803.5|801|799.8|1296
1644399300000|2022-02-09 09:35:00|801.5|800.3|802.5|801|803.3|802|801.5|800|974
1644399600000|2022-02-09 09:40:00|802.3|800.8|802.3|800.8|803|801.5|802|800.8|850
1644399900000|2022-02-09 09:45:00|802|801.3|802.5|801.3|803.8|802.3|802|801|421
1644400200000|2022-02-09 09:50:00|802.8|801.5|802.8|801.5|804|802.8|802.3|801|525
1644400500000|2022-02-09 09:55:00|803|801.8|802.8|801.5|804.3|803|802.5|801.3|548
1644400800000|2022-02-09 10:00:00|802.5|801.3|803|801.8|803.5|802.3|802.3|801|587
1644401100000|2022-02-09 10:05:00|802.8|801.5|803.5|802|803.8|802.5|802.5|801.3|383
1644401400000|2022-02-09 10:10:00|803.3|801.8|803.5|802.3|803.8|802.5|803|801.8|179
1644401700000|2022-02-09 10:15:00|803.3|802|804.3|802.8|805|803.5|803.3|802|425
1644402000000|2022-02-09 10:20:00|804|802.5|805.3|803.8|805.3|804|803.5|802|407
1644402300000|2022-02-09 10:25:00|805|804|804.8|803.5|805.3|804|804.5|803.3|365
1644402600000|2022-02-09 10:30:00|804.5|803.3|803.3|801.8|804.5|803.5|802.8|801.5|307
1644402900000|2022-02-09 10:35:00|803|802|802.3|801|803.3|802|801.8|800.5|549
1644403200000|2022-02-09 10:40:00|802.5|801.3|801.3|799.8|802.8|801.5|801|799.8|419
1644403500000|2022-02-09 10:45:00|801|799|799.5|798.3|801.3|799.3|799.5|798.3|1478
1644403800000|2022-02-09 10:50:00|799.8|798.5|800|798.5|800.3|799|799|797.8|785
1644404100000|2022-02-09 10:55:00|799.8|798.8|797|795.8|799.8|798.8|797|795.8|1219
1644404400000|2022-02-09 11:00:00|797.3|796|798.5|797.3|799.3|797.8|797.3|796|819
1644404700000|2022-02-09 11:05:00|798.3|797|799|797.8|799.3|798|798|796.8|249
1644405000000|2022-02-09 11:10:00|799.3|798|798.3|797|799.8|798.5|798|796.8|481
1644405300000|2022-02-09 11:15:00|798.5|797.3|799|797.8|799.3|798|798.3|797|350
1644405600000|2022-02-09 11:20:00|799.3|798|798.5|797.3|799.3|798|798.5|797.3|169
1644405900000|2022-02-09 11:25:00|798.8|797.5|798.5|797.3|799|797.8|798.3|797|86
1644406200000|2022-02-09 11:30:00|798.3|797|798.8|797.5|799|797.8|798.3|797|280
1644406500000|2022-02-09 11:35:00|799|797.3|798.8|797.5|799|797.8|798|796.8|292
1644406800000|2022-02-09 11:40:00|798.5|797.3|799.5|798.3|800.3|799|798.5|797.3|475
1644407100000|2022-02-09 11:45:00|799.8|798.5|800.8|799.5|800.8|799.5|799.8|798.5|365
1644407400000|2022-02-09 11:50:00|800.5|799.3|801|799.5|801.5|800.3|800.5|799.3|621
1644407700000|2022-02-09 11:55:00|800.8|799.3|800.5|799.3|801|799.8|800.3|799|222
1644408000000|2022-02-09 12:00:00|800.8|799.5|800.8|799.5|801|799.8|799.3|798|357
1644408300000|2022-02-09 12:05:00|800.5|799.3|800.8|799.5|801.8|800.5|800.5|799|381
1644408600000|2022-02-09 12:10:00|800.5|799.3|802.3|801|802.8|801.5|800.5|799.3|444
1644408900000|2022-02-09 12:15:00|802.5|801.3|803.3|802|803.8|802.3|802.3|801|499
1644409200000|2022-02-09 12:20:00|803|801.8|803.3|801.8|803.3|802|802|800.8|277
1644409500000|2022-02-09 12:25:00|803|802|803|801.8|804|802.5|802.8|801.5|305
1644409800000|2022-02-09 12:30:00|802.8|801.5|802.8|801.3|803.3|802|802.3|801|364
1644410100000|2022-02-09 12:35:00|802.5|801.5|802.8|801.3|803.3|801.8|801.3|800|489
1644410400000|2022-02-09 12:40:00|802.5|801.5|804|802.8|804|802.8|802.5|801.5|197
1644410700000|2022-02-09 12:45:00|804.3|803|803.8|802.5|804.3|803|803.5|802|208
1644411000000|2022-02-09 12:50:00|804|802.8|803.3|802|804.3|803|803.3|802|117
1644411300000|2022-02-09 12:55:00|803.5|801.8|803.5|802.3|804|802.8|803|801.8|241
1644411600000|2022-02-09 13:00:00|803.3|802|803.5|802.3|804|802.8|803|801.8|298
1644411900000|2022-02-09 13:05:00|803.3|802|800.5|799.3|803.3|802|800.3|799|534
1644412200000|2022-02-09 13:10:00|800.8|799.5|799.3|798|801.5|800.3|798|796.8|1403
1644412500000|2022-02-09 13:15:00|799.5|797.8|801|799.8|801.5|800.3|799.5|797.8|357
1644412800000|2022-02-09 13:20:00|801.3|800|802.8|801.3|802.8|801.5|801|799.8|643
1644413100000|2022-02-09 13:25:00|802.5|801.5|802.3|801|803.8|802.5|802|800.8|2784
1644413400000|2022-02-09 13:30:00|802.5|801.3|802.5|801.3|803|801.8|802.3|800.8|374
1644413700000|2022-02-09 13:35:00|802.3|801|802.8|801.5|803|801.8|801.8|800.5|1862
1644414000000|2022-02-09 13:40:00|803|801.8|803.5|802.3|803.8|802.5|802.5|801.3|619
1644414300000|2022-02-09 13:45:00|803.8|802.5|804.8|803.5|804.8|803.5|803.5|802|950
1644414600000|2022-02-09 13:50:00|805|803.8|803.8|802.5|805.5|804.3|803.3|802|317
1644414900000|2022-02-09 13:55:00|803.5|802.3|803|801.8|804|802.5|801.8|800.3|2780
1644415200000|2022-02-09 14:00:00|803.3|802|804.8|803.5|805|803.8|802.8|801.5|1017
1644415500000|2022-02-09 14:05:00|805|803.3|803.3|802|805.3|804|803.3|802|783
1644415800000|2022-02-09 14:10:00|803|801.8|803.5|802.3|804|802.8|802|800.8|804
1644416100000|2022-02-09 14:15:00|803.3|802|804.3|803|805|803.8|803.3|801.8|703
1644416400000|2022-02-09 14:20:00|804|802.8|805|803.8|805.8|804.5|803.8|802.5|710
1644416700000|2022-02-09 14:25:00|805.3|804|805.5|804|805.8|804.5|804.3|803|650
1644417000000|2022-02-09 14:30:00|805.3|804.3|805.3|804|806.5|805.3|804.8|803.5|353
1644417300000|2022-02-09 14:35:00|805|803.8|804.3|803|805.8|804.5|803.8|802.5|453
1644417600000|2022-02-09 14:40:00|804.5|803.3|806|804.8|806.5|805.3|804.5|803.3|458
1644417900000|2022-02-09 14:45:00|806.3|805|807.3|806|808|806.5|805.8|804.5|514
1644418200000|2022-02-09 14:50:00|807|805.8|807.8|806.5|808|806.8|806.5|805|279
1644418500000|2022-02-09 14:55:00|808|806.8|808|806.8|808.5|807.3|807.5|806.3|330
1644418800000|2022-02-09 15:00:00|807.8|806.5|806|804.8|808.3|806.8|805.8|804.5|1541
1644419100000|2022-02-09 15:05:00|806.3|805|806.8|805.5|807.3|806|806|804.8|1233
1644419400000|2022-02-09 15:10:00|807|805.8|807.3|806|807.8|806.5|806.5|805.3|541
1644419700000|2022-02-09 15:15:00|807.5|805.8|806.5|805.3|807.5|805.8|806.3|805|775
1644420000000|2022-02-09 15:20:00|806.3|805|807|805.8|807.5|806.3|806.3|805|406
1644420300000|2022-02-09 15:25:00|807.5|806.3|807.8|806.3|808.3|807|807.5|806.3|636
1644420600000|2022-02-09 15:30:00|808.5|807.3|811|809.8|812.5|811.3|808.5|807.3|2400
1644420900000|2022-02-09 15:35:00|811.3|810|811|809.8|812|810.8|810.5|809.3|849
1644421200000|2022-02-09 15:40:00|811.3|810|811|809.8|812|810.8|810.8|809.3|1775
1644421500000|2022-02-09 15:45:00|811.3|810|808.5|807|811.5|810.3|808.3|807|873
1644421800000|2022-02-09 15:50:00|808.3|807.3|809|807.8|809.8|808.3|807.8|806.3|1444
1644422100000|2022-02-09 15:55:00|809.3|808|809.5|808.3|810|808.8|809|807.8|599
1644422400000|2022-02-09 16:00:00|809.3|808|810.3|809|810.5|809.3|809.3|808|962
1644422700000|2022-02-09 16:05:00|810.5|809.3|810|808.8|811|809.8|809.8|808.5|474
1644423000000|2022-02-09 16:10:00|810.3|809|812.8|811.5|813|811.8|810|808.8|1341
1644423300000|2022-02-09 16:15:00|812.5|811.3|812.8|811.5|813.5|812.3|812.3|811|597
1644423600000|2022-02-09 16:20:00|812.5|811.3|813.3|812|813.5|812.3|812.3|811|1317
1644423900000|2022-02-09 16:25:00|813|811.8|812.8|811.5|814.3|813|811|809.8|7941
1644424200000|2022-02-09 16:30:00|812.5|811.3|810.8|809.5|812.8|811.5|810.3|808.8|2628
1644424500000|2022-02-09 16:35:00|811|809.8|811.3|809.8|811.8|810.5|809.8|808.5|1142
1644424800000|2022-02-09 16:40:00|811|810|809.3|808|811.3|810|809.3|808|654
1644425100000|2022-02-09 16:45:00|809.5|808.3|809|807.8|809.8|808.5|808.8|807.3|772
1644425400000|2022-02-09 16:50:00|808.8|807.5|807.3|806|809|807.8|806.8|805.5|720
1644425700000|2022-02-09 16:55:00|807|805.8|806.3|805|807.8|806.5|806.3|805|818
1644426000000|2022-02-09 17:00:00|806|804.8|806.3|805|807.8|806.5|805.8|804.5|349
1644426300000|2022-02-09 17:05:00|806.5|805.3|807.8|806.5|808|806.8|806.3|805|423
1644426600000|2022-02-09 17:10:00|808|806.8|809.5|808.3|809.5|808.3|807.3|806|1353
1644426900000|2022-02-09 17:15:00|809.8|808.5|810.5|809.3|810.5|809.3|809.5|808.3|786
1644427200000|2022-02-09 17:20:00|810.3|809|810.5|809.3|810.8|809.5|810|808.8|773
1644427500000|2022-02-09 17:25:00|810.8|809.5|811.3|810|811.3|810|810.5|809.3|950
1644427800000|2022-02-09 17:30:00|811.5|810.3|810.8|809.5|811.5|810.3|810.3|809|363
1644428100000|2022-02-09 17:35:00|811|809.8|811|809.8|811.3|810|810.5|809.3|358
1644428400000|2022-02-09 17:40:00|811.3|809.5|812|810.8|812.5|811.3|810.8|809.5|970
1644428700000|2022-02-09 17:45:00|811.8|810.5|810.5|809|812|810.8|810.5|809|226
1644429000000|2022-02-09 17:50:00|810.3|809.3|809.8|808.5|810.5|809.3|809|807.8|422
1644429300000|2022-02-09 17:55:00|810|808.8|810|808.8|810.3|809|809.3|808|648
1644429600000|2022-02-09 18:00:00|810.3|809|810.3|809|810.8|809.5|809.8|808.5|403
1644429900000|2022-02-09 18:05:00|810|808.8|810|808.5|811|809.8|809.8|808.5|660
1644430200000|2022-02-09 18:10:00|810.3|808.8|809.3|808|810.8|809.5|809.3|808|272
1644430500000|2022-02-09 18:15:00|809.5|807.8|809.5|808.3|809.8|808.5|808.8|807.5|123
1644430800000|2022-02-09 18:20:00|809.3|808|810.3|809|810.3|809|809|807.5|144
1644431100000|2022-02-09 18:25:00|810.5|808.8|811|809.5|811|809.8|810|808.8|546
1644431400000|2022-02-09 18:30:00|810.8|809.8|810|808.8|811|809.8|809.8|808.5|1094
1644431700000|2022-02-09 18:35:00|810.3|808.5|809.3|808|810.3|808.8|809.3|808|180
1644432000000|2022-02-09 18:40:00|809|807.8|811|809.8|811|809.8|809|807.8|297
1644432300000|2022-02-09 18:45:00|811.3|810|811.5|810.3|811.8|810.5|811|809.8|162
1644432600000|2022-02-09 18:50:00|811.3|810|811.5|810.3|811.5|810.3|811.3|810|116
1644432900000|2022-02-09 18:55:00|811.3|810|811.3|810|811.5|810.3|810.5|809.3|352
1644433200000|2022-02-09 19:00:00|811.5|810.3|811.8|810.5|812|810.8|811|809.8|201
1644433500000|2022-02-09 19:05:00|812|810.8|812.3|811|812.5|811|811.8|810.5|343
1644433800000|2022-02-09 19:10:00|812|810.8|813.8|812.3|813.8|812.3|812|810.8|732
1644434100000|2022-02-09 19:15:00|813.5|812.5|814.3|813|814.5|813|813.5|812.3|245
1644434400000|2022-02-09 19:20:00|814.5|812.8|814|812.5|814.5|813|813.3|812|241
1644434700000|2022-02-09 19:25:00|814.3|812.8|812.5|811.3|814.5|813.3|811|809.8|937
1644435000000|2022-02-09 19:30:00|812.3|811|812.5|811.3|812.8|811.5|811.8|810.5|577
1644435300000|2022-02-09 19:35:00|812.3|811|812.3|811|812.8|811.3|812|810.5|175
1644435600000|2022-02-09 19:40:00|812|810.8|811.3|810|812|810.8|811.3|809.8|117
1644435900000|2022-02-09 19:45:00|811.5|810.3|811.5|810.3|811.8|810.5|811.3|810|128
1644436200000|2022-02-09 19:50:00|811.8|810.5|811.5|810.3|811.8|810.5|811.5|810.3|80
1644436500000|2022-02-09 19:55:00|811.8|810.5|812|810.8|812.3|811|811.5|810.3|22
1644436800000|2022-02-09 20:00:00|812.3|811|812.5|811.3|812.8|811.5|812.3|810.8|69
1644437100000|2022-02-09 20:05:00|812.8|811.5|812.8|811.5|812.8|811.5|812.3|811|21
1644437400000|2022-02-09 20:10:00|813|811.8|813.5|812|813.8|812.3|812.8|811.5|17
1644437700000|2022-02-09 20:15:00|813.3|812.3|814.3|813|814.3|813|813.3|812.3|39
1644438000000|2022-02-09 20:20:00|814|812.8|814.3|813|814.8|813.5|814|812.8|491
1644438300000|2022-02-09 20:25:00|814.5|813.3|815.3|814|815.3|814|814.3|813|115
1644438600000|2022-02-09 20:30:00|815|813.8|814.5|813|815.3|813.8|814.3|813|48
1644438900000|2022-02-09 20:35:00|814.3|812.8|814.3|813|814.5|813.3|814|812.8|22
1644439200000|2022-02-09 20:40:00|814.5|813.3|814.8|813.5|814.8|813.5|814|812.8|48
1644439500000|2022-02-09 20:45:00|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813|3
1644439800000|2022-02-09 20:50:00|815|813.5|814.8|813.5|815|813.8|814.5|813.3|21
1644440100000|2022-02-09 20:55:00|814.5|813.3|815|813.8|815|813.8|814.5|813.3|95
1644440400000|2022-02-09 21:00:00|814.8|813.5|814.8|813.5|815|813.8|814.5|813.3|56
1644440700000|2022-02-09 21:05:00|815|813.8|815.3|814|815.3|814|815|813.8|9
1644441000000|2022-02-09 21:10:00|815.5|814.3|815.5|814|815.5|814.3|815.3|813.8|26
1644441300000|2022-02-09 21:15:00|815.3|814.3|815|813.8|815.5|814.3|813.8|812.5|193
1644441600000|2022-02-09 21:20:00|815.3|814|815.5|814.3|815.5|814.3|815|813.8|20
1644441900000|2022-02-09 21:25:00|815.3|814|815.5|814|815.5|814.3|815.3|814|31
1644442200000|2022-02-09 21:30:00|815.3|814.3|815|813.5|815.5|814.3|814.5|813.3|20
1644442500000|2022-02-09 21:35:00|814.8|813.8|815.3|813.8|815.3|814|814.8|813.5|6
1644442800000|2022-02-09 21:40:00|815.5|814|815.3|814|815.5|814.3|815.3|813.8|60
1644443100000|2022-02-09 21:45:00|815|813.8|814.8|813.3|815.3|814|814.8|813.3|35
1644443400000|2022-02-09 21:50:00|815|813.5|815.3|814|815.3|814|814.8|813.5|84
1644443700000|2022-02-09 21:55:00|815|813.8|815|813.5|815.3|814|814.5|813.3|128
1644444000000|2022-02-09 22:00:00|815.3|813.3|815|812|815.3|813.3|815|811.5|441
1644444600000|2022-02-09 22:10:00||812.3||812.8||812.8||812.3|0
1644444900000|2022-02-09 22:15:00||813||813||813||813|0
1644445200000|2022-02-09 22:20:00|815.8|812.8|815.8|812.8|815.8|813|815.8|812.8|0
1644445500000|2022-02-09 22:25:00||813||812.8||813.3||812.8|0
1644446100000|2022-02-09 22:35:00||813.5||813.5||813.5||813.5|0
1644447300000|2022-02-09 22:55:00|||||||||1
1644458400000|2022-02-10 02:00:00|812.5|811.3|811.8|810.5|812.8|811.5|811.8|810.5|8
1644458700000|2022-02-10 02:05:00|812|810.8|812|810.8|812|810.8|811.8|810.5|0
1644459000000|2022-02-10 02:10:00|811.8|810.5|812.3|810.8|812.5|811.3|811.8|810.5|7
1644459300000|2022-02-10 02:15:00|812|810.5|811.8|810.3|812.3|810.5|811.8|810.3|0
1644459600000|2022-02-10 02:20:00|811.5|810|811.3|810|811.5|810.3|811.3|809.8|3
1644459900000|2022-02-10 02:25:00|811|809.8|811|809.5|811.3|810|810.8|809.5|17
1644460200000|2022-02-10 02:30:00|810.8|809.8|810.8|809.5|811|809.8|810.8|809.3|17
1644460500000|2022-02-10 02:35:00|810.5|809.3|810.5|809.3|810.8|809.5|810.3|809|44
1644460800000|2022-02-10 02:40:00|810.8|809.5|811.8|810.5|811.8|810.5|810.5|809.3|8
1644461100000|2022-02-10 02:45:00|811.5|810.3|811.8|810.3|812|810.8|811.5|810.3|5
1644461400000|2022-02-10 02:50:00|811.5|810.5|811.5|810.3|811.8|810.5|811.3|810|2
1644461700000|2022-02-10 02:55:00|811.3|810|811.8|810.5|812|810.5|811.3|809.8|7
1644462000000|2022-02-10 03:00:00|812|810.3|811.3|810|812|810.5|811.3|810|5
1644462300000|2022-02-10 03:05:00|811.5|810.3|811.3|810|811.5|810.3|811.3|810|4
1644462600000|2022-02-10 03:10:00|811.5|809.8|811.3|810|811.5|810|811.3|809.8|0
1644462900000|2022-02-10 03:15:00|811.5|810.3|811.3|810|811.8|810.3|811|809.8|6
1644463200000|2022-02-10 03:20:00|811|809.8|811.3|809.8|811.3|810|811|809.8|6
1644463500000|2022-02-10 03:25:00|811|810|811.8|810.5|811.8|810.5|811|809.8|2
1644463800000|2022-02-10 03:30:00|811.5|810.3|811.8|810.3|811.8|810.3|811.5|810.3|0
1644464100000|2022-02-10 03:35:00|811.5|810.5|811.8|810.5|811.8|810.5|811.5|810.3|8
1644464400000|2022-02-10 03:40:00|812|810.8|812.3|810.8|812.3|810.8|811.8|810.8|0
1644464700000|2022-02-10 03:45:00|812|810.5|812|810.5|812|810.5|812|810.5|1
1644465000000|2022-02-10 03:50:00|811.8|810.8|812|810.8|812|810.8|811.8|810.8|2
1644465300000|2022-02-10 03:55:00|812.3|810.5|812|810.8|812.3|811|812|810.5|0
1644465600000|2022-02-10 04:00:00|812.5|810.5|812.8|811.5|813|811.5|812.5|810.5|55
1644465900000|2022-02-10 04:05:00|812.5|811.3|812.5|811.3|812.8|811.3|812.5|811.3|21
1644466200000|2022-02-10 04:10:00|812.8||812.5||812.8||812.5||2
1644466500000|2022-02-10 04:15:00|812.8||812.5||812.8||812.5||1
1644466800000|2022-02-10 04:20:00|812.8||812.5||812.8||812.5||8
1644467100000|2022-02-10 04:25:00|812.8|811.5|813.3|812|813.3|812|812.5|811.5|114
1644467400000|2022-02-10 04:30:00|813.5|812.3|813.5|812.3|813.5|812.3|813.5|812|6
1644467700000|2022-02-10 04:35:00||812||812.3||812.3||812|0
1644468300000|2022-02-10 04:45:00|813.3|812|813.3|812|813.3|812|813.3|812|4
1644468600000|2022-02-10 04:50:00|813|811.8|813.3|812|813.5|812|812.8|811.5|23
1644468900000|2022-02-10 04:55:00|813|811.8|813|811.5|813.3|811.8|813|811.5|8
1644469200000|2022-02-10 05:00:00|812.8|811.8|813|811.5|813|811.8|812.8|811.5|3
1644469500000|2022-02-10 05:05:00|812.8||813||813||812.8||1
1644469800000|2022-02-10 05:10:00||811.8||811.5||811.8||811.5|1
1644470100000|2022-02-10 05:15:00|812.8|811.3|812.8|811.3|812.8|811.5|812.5|811.3|5
1644470400000|2022-02-10 05:20:00|812.5||812.5||812.8||812.5||2
1644470700000|2022-02-10 05:25:00|812.3|811|812.5|811.3|812.5|811.3|812.3|811|4
1644471000000|2022-02-10 05:30:00|812.3|811|812.5|811|813|811.8|812.3|811|6
1644471300000|2022-02-10 05:35:00|812.3|811.3|812.5|811|812.8|811.5|812.3|811|13
1644471600000|2022-02-10 05:40:00|812.3|811.3|811.5|810.3|812.5|811.3|811.5|810.3|146
1644471900000|2022-02-10 05:45:00|811.8|810|811.3|810|811.8|810|810.8|809.5|53
1644472200000|2022-02-10 05:50:00|811|809.8|810.8|809.5|811.3|810|810.8|809.5|53
1644472500000|2022-02-10 05:55:00|811|809.3|810.5|809.3|811|809.3|809.5|808.3|67
1644472800000|2022-02-10 06:00:00|810.8|809|811.3|809.8|811.3|810|810.8|809|16
1644473100000|2022-02-10 06:05:00|811|809.5|810.8|809.5|811.3|809.5|810.8|809.5|5
1644473400000|2022-02-10 06:10:00|811|809.3|810.8|809.3|811|809.5|810.3|809|55
1644473700000|2022-02-10 06:15:00|810.5|809|810.5|809.3|810.8|809.3|810.3|809|102
1644474000000|2022-02-10 06:20:00|810.3|809|810.8|809.5|811|809.8|810.3|809|10
1644474300000|2022-02-10 06:25:00|810.5|809.3|810.3|809|810.5|809.3|810.3|808.8|11
1644474600000|2022-02-10 06:30:00|810.5|808.8|810.5|809|810.8|809.5|810.5|808.8|21
1644474900000|2022-02-10 06:35:00|810.8|809.3|810.8|809.5|810.8|809.5|810.5|809|25
1644475200000|2022-02-10 06:40:00|811|809.8|811|809.8|811|809.8|810.8|809.5|8
1644475500000|2022-02-10 06:45:00|810.8|809.5|811|809.8|811.3|809.8|810.8|809.5|42
1644475800000|2022-02-10 06:50:00|811.3|810|811.3|810|811.5|810.3|811|809.8|21
1644476100000|2022-02-10 06:55:00|811.5|809.8|810.8|809.5|811.5|809.8|810.8|809.5|27
1644476400000|2022-02-10 07:00:00|810.5|809.3|810.3|808.8|810.5|809.3|809.5|808.3|58
1644476700000|2022-02-10 07:05:00|810|809|810.5|809.3|810.5|809.3|810|808.8|13
1644477000000|2022-02-10 07:10:00|810.8|809.5|810.3|809|811|809.8|810.3|808.8|105
1644477300000|2022-02-10 07:15:00|810|808.8|810.8|809.5|810.8|809.5|810|808.8|49
1644477600000|2022-02-10 07:20:00|811|809.8|812.5|811.3|812.5|811.3|810.8|809.8|199
1644477900000|2022-02-10 07:25:00|812.8|811.5|812.8|811.5|813|811.8|812.8|811.5|306
1644478200000|2022-02-10 07:30:00|812.5|811.3|813.5|812.3|813.8|812.5|812.5|811.3|410
1644478500000|2022-02-10 07:35:00|814|812.5|812.8|811.5|814|812.5|812.8|811.5|210
1644478800000|2022-02-10 07:40:00|813|811.3|813|811.8|813|811.8|812.5|811|57
1644479100000|2022-02-10 07:45:00|813.3|812|815.5|814.3|815.5|814.3|813.3|812|430
1644479400000|2022-02-10 07:50:00|815.8|814.5|815.8|814.5|816.8|815.3|815.5|814.5|748
1644479700000|2022-02-10 07:55:00|815.5|814.3|815.5|814.3|816|814.5|815.3|814|303
1644480000000|2022-02-10 08:00:00|815.3|814|816.8|815.5|817.3|816|815.3|814|441
1644480300000|2022-02-10 08:05:00|816.5|815.3|816.5|815.3|817.3|815.8|816.3|815|333
1644480600000|2022-02-10 08:10:00|816.8|815.5|816.8|815.5|818|816.5|816.5|815.3|517
1644480900000|2022-02-10 08:15:00|816.5|815.3|817.3|816|817.5|816.3|816.3|814.8|309
1644481200000|2022-02-10 08:20:00|817.5|816.3|817.8|816.3|818.3|817|817|815.8|774
1644481500000|2022-02-10 08:25:00|817.5|816.5|820.5|819.3|820.5|819.3|817.5|816.3|2616
1644481800000|2022-02-10 08:30:00|820.3|819|820.3|818.8|821.5|820.3|819.8|818.3|1700
1644482100000|2022-02-10 08:35:00|820|819|819|817.8|820|819|818.3|817|985
1644482400000|2022-02-10 08:40:00|818.8|817.5|817.8|816.5|819.3|818|817.8|816.5|550
1644482700000|2022-02-10 08:45:00|818|816.8|817.5|816.3|818|816.8|816|814.8|1496
1644483000000|2022-02-10 08:50:00|817.8|816.5|817|815.8|817.8|816.5|816.8|815.3|291
1644483300000|2022-02-10 08:55:00|816.8|815.5|816.8|815.5|817|815.8|816.3|815|198
1644483600000|2022-02-10 09:00:00|816.5|815.3|817|815.5|817.3|815.8|816.5|815.3|322
1644483900000|2022-02-10 09:05:00|816.8|815.8|819.3|818|819.8|818.5|816.8|815.3|587
1644484200000|2022-02-10 09:10:00|819.5|818.3|820.8|819.5|821.3|820|819.3|818|483
1644484500000|2022-02-10 09:15:00|821|819.8|818.3|817|821|819.8|818|816.8|677
1644484800000|2022-02-10 09:20:00|818.5|817.3|818.5|817.3|819|817.8|818.3|817|177
1644485100000|2022-02-10 09:25:00|818.8|817.5|820.8|819.5|820.8|819.5|818.5|817.3|368
1644485400000|2022-02-10 09:30:00|821|819.3|820.8|819.5|821.8|820.5|820.5|819.3|1538
1644485700000|2022-02-10 09:35:00|820.5|819.3|818.8|817.5|820.8|819.3|818.5|817.3|922
1644486000000|2022-02-10 09:40:00|818.5|817.3|816|814.8|818.5|817.5|815.8|814.3|1494
1644486300000|2022-02-10 09:45:00|816.3|814.5|815|813.8|816.5|815.3|814.8|813.5|894
1644486600000|2022-02-10 09:50:00|815.3|814|815.3|814|815.5|814.3|814.8|813.5|371
1644486900000|2022-02-10 09:55:00|815|813.8|814.8|813.5|815.3|814|814.5|813.3|394
1644487200000|2022-02-10 10:00:00|814.3|813|814.5|813.3|814.5|813.3|812.8|811.5|1655
1644487500000|2022-02-10 10:05:00|814.3|813|814.3|813|814.5|813|814|812.8|127
1644487800000|2022-02-10 10:10:00|814.5|813.3|813.8|812.5|814.5|813.3|812.8|811.3|434
1644488100000|2022-02-10 10:15:00|814|812.8|813.3|812|814.3|813|813.3|811.8|188
1644488400000|2022-02-10 10:20:00|813.5|811.8|811.8|810.5|813.5|811.8|811.8|810.3|219
1644488700000|2022-02-10 10:25:00|812|810.8|812.3|811|812.8|811.3|811.5|810.3|217
1644489000000|2022-02-10 10:30:00|812|810.8|812|810.8|812.8|811.5|811.3|810|590
1644489300000|2022-02-10 10:35:00|811.8|810.5|811|809.8|812|810.8|810.5|809.3|846
1644489600000|2022-02-10 10:40:00|810.8|809.5|811.5|810|811.5|810.3|810.5|809.3|788
1644489900000|2022-02-10 10:45:00|811.3|810.3|813.8|812.3|813.8|812.5|811.3|810|525
1644490200000|2022-02-10 10:50:00|814|812.5|815.5|814.3|816|814.5|813.5|812|409
1644490500000|2022-02-10 10:55:00|815.8|814.5|816|814.5|816.3|815|815.5|814.3|228
1644490800000|2022-02-10 11:00:00|815.8|814.8|817.3|815.8|818|816.8|815.8|814.5|599
1644491100000|2022-02-10 11:05:00|817|816|817.3|816|817.5|816.3|817|815.8|261
1644491400000|2022-02-10 11:10:00|817.5|816.3|819.8|818.5|819.8|818.5|817|815.8|343
1644491700000|2022-02-10 11:15:00|820|818.3|819|817.8|820|818.5|818.8|817.5|670
1644492000000|2022-02-10 11:20:00|819.3|818|819.5|818.3|819.8|818.3|819|817.8|277
1644492300000|2022-02-10 11:25:00|819.8|818|819|817.8|820.3|819|819|817.8|578
1644492600000|2022-02-10 11:30:00|819.3|818|818.5|817.3|819.3|818|818.3|816.8|291
1644492900000|2022-02-10 11:35:00|818.8|817.5|818.3|816.8|819|817.8|818|816.8|285
1644493200000|2022-02-10 11:40:00|818.5|817|817.8|816.3|818.5|817.3|817.5|816|241
1644493500000|2022-02-10 11:45:00|817.5|816.5|817|815.8|817.8|816.5|816.3|815|434
1644493800000|2022-02-10 11:50:00|816.8|815.3|816.3|815|816.8|815.5|815.5|814.3|246
1644494100000|2022-02-10 11:55:00|816.5|815.3|816.5|815.3|816.5|815.3|815.5|814.3|193
1644494400000|2022-02-10 12:00:00|816.3|815|818|816.8|819|817.8|816.3|815|703
1644494700000|2022-02-10 12:05:00|818.3|817|816|814.5|818.3|817|815.8|814.5|705
1644495000000|2022-02-10 12:10:00|815.8|814.8|815.8|814.5|815.8|814.8|815|813.8|533
1644495300000|2022-02-10 12:15:00|815.5|814.3|815.3|814|816.5|815|815.3|814|308
1644495600000|2022-02-10 12:20:00|815.5|813.8|815|813.5|815.5|813.8|813.8|812.3|911
1644495900000|2022-02-10 12:25:00|814.8|813.8|814.8|813.5|815.3|814|814.3|813|503
1644496200000|2022-02-10 12:30:00|814.5|813.3|814.5|813.3|815|813.8|814|812.8|783
1644496500000|2022-02-10 12:35:00|814.3|813|814.3|813|814.5|813.3|814|812.8|277
1644496800000|2022-02-10 12:40:00|814|812.8|813.8|812.3|814.5|813.3|813|811.8|836
1644497100000|2022-02-10 12:45:00|813.5|812|814.3|813|814.5|813.3|813.3|812|227
1644497400000|2022-02-10 12:50:00|814|812.8|813.5|812.3|814|812.8|813.3|812|145
1644497700000|2022-02-10 12:55:00|813.8|812.5|814|812.8|814.3|813|813.5|812.3|561
1644498000000|2022-02-10 13:00:00|813.8|812.5|814.5|813.3|815.8|814.3|813.5|812.3|1098
1644498300000|2022-02-10 13:05:00|814.8|813|816.8|815.3|817|815.5|814.3|813|931
1644498600000|2022-02-10 13:10:00|816.5|815|814.8|813.5|816.5|815.3|814.5|813.3|362
1644498900000|2022-02-10 13:15:00|814.5|813.3|816|814.5|816.5|815.3|814.3|813|152
1644499200000|2022-02-10 13:20:00|815.8|814.8|816.3|815|816.3|815|815.3|814|237
1644499500000|2022-02-10 13:25:00|816|814.8|817|815.8|817.5|816.3|816|814.8|316
1644499800000|2022-02-10 13:30:00|817.3|816|814.3|813|817.3|816|813.8|812.3|511
1644500100000|2022-02-10 13:35:00|814|812.8|816|814.8|816.8|815.3|813.5|812|750
1644500400000|2022-02-10 13:40:00|816.3|815|816|814.8|817|815.8|814|812.8|623
1644500700000|2022-02-10 13:45:00|815.8|814.5|813.8|812.5|816|814.8|813.3|812|691
1644501000000|2022-02-10 13:50:00|813.5|812.3|814|812.8|815|813.5|813.5|812.3|354
1644501300000|2022-02-10 13:55:00|813.8|812.5|813.5|812.3|814.3|813|813|811.8|376
1644501600000|2022-02-10 14:00:00|813.3|812|809.8|808.5|813.8|812.5|806|804.5|2344
1644501900000|2022-02-10 14:05:00|810|808.3|809.5|808.3|811.3|809.8|809|807.5|848
1644502200000|2022-02-10 14:10:00|809.8|808.5|811.3|810|813|811.5|809.8|808.5|1433
1644502500000|2022-02-10 14:15:00|811|809.8|810|808.5|811.5|810|809.3|808|434
1644502800000|2022-02-10 14:20:00|809.8|808.8|809.8|808.5|810.3|809|808.5|807|763
1644503100000|2022-02-10 14:25:00|810|808.8|809.8|808.5|810.8|809.3|809|807.8|363
1644503400000|2022-02-10 14:30:00|810|808.8|811|809.5|811.3|810|809.8|808.5|606
1644503700000|2022-02-10 14:35:00|810.8|809.8|815.5|814.3|815.8|814.5|810.8|809.8|1348
1644504000000|2022-02-10 14:40:00|815.8|814.5|817.3|816|817.5|816.3|814.5|813.3|454
1644504300000|2022-02-10 14:45:00|817.5|816.3|817.5|816.3|818.8|817.3|816.8|815.5|877
1644504600000|2022-02-10 14:50:00|817.8|816.5|817.5|816.3|818.8|817.5|817.3|816|1440
1644504900000|2022-02-10 14:55:00|817.3|816|817.5|816.3|818|816.8|817|815.5|700
1644505200000|2022-02-10 15:00:00|817.8|816.5|819.3|818|819.3|818|817.5|816.3|769
1644505500000|2022-02-10 15:05:00|819.5|818.3|823|821.5|823.3|822|819.3|818.3|984
1644505800000|2022-02-10 15:10:00|822.8|821.8|822.8|821.5|824.5|823.3|822.5|821.3|1465
1644506100000|2022-02-10 15:15:00|823|821.8|822.5|821.3|823.3|822|821.3|820|1190
1644506400000|2022-02-10 15:20:00|822.8|821.5|824.8|823.5|825|823.8|822.5|821|662
1644506700000|2022-02-10 15:25:00|824.5|823.3|824.5|823.3|825|823.8|823.8|822.5|743
1644507000000|2022-02-10 15:30:00|824.8|823.5|823.5|822.3|825|823.8|823.3|822|1532
1644507300000|2022-02-10 15:35:00|823.3|822|823.5|822.3|824|822.8|822.8|821.5|1115
1644507600000|2022-02-10 15:40:00|823.8|822|822|820.8|823.8|822.3|821.8|820.3|978
1644507900000|2022-02-10 15:45:00|821.8|820.5|821.8|820.5|822.3|821|820.5|819.3|282
1644508200000|2022-02-10 15:50:00|821.5|820.3|821|819.5|822|820.8|820.5|819|891
1644508500000|2022-02-10 15:55:00|820.8|819.8|821.5|820.3|821.8|820.5|820.5|819|888
1644508800000|2022-02-10 16:00:00|821.3|820|821.5|820.3|822.8|821.3|820.8|819.3|780
1644509100000|2022-02-10 16:05:00|821.3|820|822.5|821|822.5|821.3|820.5|819.3|935
1644509400000|2022-02-10 16:10:00|822.3|821.3|822.8|821.5|823|821.8|821.5|820.3|1171
1644509700000|2022-02-10 16:15:00|823|821.8|820.5|819|823|821.8|819.8|818.3|860
1644510000000|2022-02-10 16:20:00|820.3|819.3|822.3|821|822.5|821.3|820.3|819|1165
1644510300000|2022-02-10 16:25:00|822|820.8|822.3|821|822.5|821.3|820|818.8|6440
1644510600000|2022-02-10 16:30:00|822|820.8|823.3|822|824|822.8|821.8|820.5|1865
1644510900000|2022-02-10 16:35:00|823.5|822.3|822.8|821.5|823.5|822.3|822.3|821|1118
1644511200000|2022-02-10 16:40:00|823|821.8|823.8|822.5|824.3|823|821.8|820.5|1270
1644511500000|2022-02-10 16:45:00|824|822.8|825.5|824.3|826.5|825.3|824|822.8|1170
1644511800000|2022-02-10 16:50:00|825.8|824.5|824.8|823.5|826|824.8|824.3|823|209
1644512100000|2022-02-10 16:55:00|825|823.8|825.5|824.3|826|824.8|824.8|823.5|553
1644512400000|2022-02-10 17:00:00|825.3|824|824.8|823.3|825.8|824.3|824.5|823.3|262
1644512700000|2022-02-10 17:05:00|824.5|823.5|823.5|822.3|824.8|823.5|823|821.8|507
1644513000000|2022-02-10 17:10:00|823.8|822|822.3|821|823.8|822.5|822.3|821|235
1644513300000|2022-02-10 17:15:00|822.5|821.3|822|820.8|822.5|821.3|821.5|820|416
1644513600000|2022-02-10 17:20:00|821.8|820.5|821.5|820.3|822|820.8|821.3|820|199
1644513900000|2022-02-10 17:25:00|821.8|820.5|822|820.5|822|820.8|821.5|820|99
1644514200000|2022-02-10 17:30:00|822.3|820.8|820.8|819.5|822.3|821|820.5|819.3|534
1644514500000|2022-02-10 17:35:00|821|819.8|821.5|820.3|821.8|820.3|821|819.8|97
1644514800000|2022-02-10 17:40:00|821.3|820|820.8|819.5|821.5|820.3|820.5|819.3|158
1644515100000|2022-02-10 17:45:00|820.5|819.3|819.5|818|820.8|819.3|818|816.5|703
1644515400000|2022-02-10 17:50:00|819.3|818.3|818.3|817|819.5|818.3|818.3|816.8|451
1644515700000|2022-02-10 17:55:00|818|816.8|817.8|816.5|818.5|817.3|816.8|815.5|470
1644516000000|2022-02-10 18:00:00|817.5|816.3|816.3|814.8|818|816.8|816|814.8|209
1644516300000|2022-02-10 18:05:00|816|815|817|815.8|818.3|817|815.8|814.5|1180
1644516600000|2022-02-10 18:10:00|816.8|815.5|816.5|815.3|817.5|816.3|816.3|815|573
1644516900000|2022-02-10 18:15:00|816.8|815.5|815.3|814|817.3|816|815|813.8|274
1644517200000|2022-02-10 18:20:00|815.5|814.3|816.3|815|816.8|815.5|815|813.8|268
1644517500000|2022-02-10 18:25:00|816|814.8|816.3|815|817.3|816|815.5|814|260
1644517800000|2022-02-10 18:30:00|816|814.8|814.5|813.3|816.8|815.5|814.5|813.3|195
1644518100000|2022-02-10 18:35:00|814.8|813|811.8|810.5|814.8|813.5|811.3|810|665
1644518400000|2022-02-10 18:40:00|811.5|810.3|812.5|811.3|813.8|812.5|811.5|810.3|530
1644518700000|2022-02-10 18:45:00|812.3|811|811.5|810.3|812.5|811.3|811.3|809.8|343
1644519000000|2022-02-10 18:50:00|811.3|810|812.5|811.3|813|811.8|811.3|810|251
1644519300000|2022-02-10 18:55:00|812.8|811.5|813|811.8|813.5|812.3|812.5|811|118
1644519600000|2022-02-10 19:00:00|813.3|812|811.8|810.5|813.3|812|811.3|810|203
1644519900000|2022-02-10 19:05:00|811.5|810.3|813|811.8|813.3|812|811|809.8|404
1644520200000|2022-02-10 19:10:00|813.3|812|812.8|811.3|813.5|812|812.3|811|481
1644520500000|2022-02-10 19:15:00|812.5|811.5|810.3|809|812.8|811.5|810|808.8|475
1644520800000|2022-02-10 19:20:00|810|808.8|811.8|810.5|812|810.8|810|808.8|426
1644521100000|2022-02-10 19:25:00|811.5|810.3|812.3|811|812.8|811.5|811.3|810|973
1644521400000|2022-02-10 19:30:00|812.5|811.3|811.8|810.5|813.5|812.3|811.5|810|379
1644521700000|2022-02-10 19:35:00|811.5|810.3|811.3|810|811.5|810.3|810.3|809|121
1644522000000|2022-02-10 19:40:00|811.5|810.3|811|809.5|811.5|810.3|810.5|809.3|57
1644522300000|2022-02-10 19:45:00|810.8|809.8|810.3|809|811|809.8|810.3|809|45
1644522600000|2022-02-10 19:50:00|810.5|809.3|809.8|808.5|810.5|809.3|808.8|807.5|222
1644522900000|2022-02-10 19:55:00|810|808.8|811.8|810.5|812|810.5|810|808.8|109
1644523200000|2022-02-10 20:00:00|811.5|810.3|811|809.8|811.5|810.5|810.5|809|62
1644523500000|2022-02-10 20:05:00|811.3|809.5|812.8|811.3|812.8|811.5|811|809.5|114
1644523800000|2022-02-10 20:10:00|813|811.5|813|811.8|813|811.8|812.5|811.3|24
1644524100000|2022-02-10 20:15:00|812.8|811.5|812.5|811.3|813.3|812|812.5|811.3|25
1644524400000|2022-02-10 20:20:00|812.8|811.5|813|811.5|813|811.5|812.3|811|27
1644524700000|2022-02-10 20:25:00|812.8|811.3|812|810.8|813|811.5|812|810.8|21
1644525000000|2022-02-10 20:30:00|812.3|811|811.3|810|812.3|811|811|809.8|61
1644525300000|2022-02-10 20:35:00|811.5|809.8|811|809.8|811.5|810.3|810.5|809.3|22
1644525600000|2022-02-10 20:40:00|810.8|809.5|811.3|809.8|811.3|810|810.5|809.3|24
1644525900000|2022-02-10 20:45:00|811|809.5|810.8|809.3|811|809.5|809.8|808.5|83
1644526200000|2022-02-10 20:50:00|810.5|809|810.5|809.3|811|809.5|810|808.8|27
1644526500000|2022-02-10 20:55:00|812|810.8|812.5|811.3|812.8|811.5|812|810.8|140
1644526800000|2022-02-10 21:00:00|812.3|811|811.5|810.3|812.5|811.3|811.5|810.3|55
1644527100000|2022-02-10 21:05:00|811.8|810.5|812|810.8|812.3|811|811.5|810.3|437
1644527400000|2022-02-10 21:10:00|811.8|810.5|812.3|811|812.5|811|811.5|810.3|48
1644527700000|2022-02-10 21:15:00|812.5|810.8|812.5|811.3|812.5|811.3|812.5|810.8|53
1644528000000|2022-02-10 21:20:00|812.3|811|812|810.5|812.3|811.3|811.8|810.5|40
1644528300000|2022-02-10 21:25:00|811.8|810.3|811.8|810.5|812|810.5|811.3|810|121
1644528600000|2022-02-10 21:30:00|811.5|810.3|812|810.8|812|810.8|811.5|810.3|75
1644528900000|2022-02-10 21:35:00|812.3|811|812.3|810.8|812.3|811|812|810.8|70
1644529200000|2022-02-10 21:40:00|812|811|812.5|811.3|812.5|811.3|812|810.8|55
1644529500000|2022-02-10 21:45:00|812.3|811|813|811.8|813|811.8|812|810.8|74
1644529800000|2022-02-10 21:50:00|812.8|811.5|812.3|810.8|813|811.5|812|810.5|49
1644530100000|2022-02-10 21:55:00|812|811|812|810.8|812.3|811|811.8|810.3|13
1644530400000|2022-02-10 22:00:00|812.3|810.5|812.5|810.5|812.5|810.5|812.3|810.5|0
1644531000000|2022-02-10 22:10:00|812.8|810.8|813|811.3|813|811.3|812.8|810.8|0
1644531300000|2022-02-10 22:15:00||811.5||811||811.5||811|0
1644531600000|2022-02-10 22:20:00|813.3|811.8|813.3|811.3|813.5|811.8|813|811.3|18
1644531900000|2022-02-10 22:25:00|813.5|810.8|812.8|810.8|813.5|810.8|812.8|810.8|0
1644532200000|2022-02-10 22:30:00|813|811.5|813.3|811.3|813.5|811.5|813|811.3|2
1644532500000|2022-02-10 22:35:00|813.5|810.8|813.3|810.8|813.5|810.8|813|810.5|12
1644532800000|2022-02-10 22:40:00|813||813.3||813.3||813||0
1644533400000|2022-02-10 22:50:00|813||813||813||813||0
1644533700000|2022-02-10 22:55:00|||||||||2
1644544800000|2022-02-11 02:00:00|809.3|807.8|809.5|808|810|808.5|809.3|807.8|4
1644545100000|2022-02-11 02:05:00|809.3|808.3|809.5|808.3|809.5|808.3|809.3|807.8|2
1644545400000|2022-02-11 02:10:00|809.3|808|809.8|808.5|810|808.5|809.3|807.8|92
1644545700000|2022-02-11 02:15:00|810|808.8|809.8|808.5|810|808.8|809.5|808.3|112
1644546000000|2022-02-11 02:20:00|809.5|808.3|809.8|808.5|810|808.8|809.5|808.3|30
1644546300000|2022-02-11 02:25:00|810|808.3|810.3|809|810.3|809|809.8|808.3|2
1644546600000|2022-02-11 02:30:00|810.5|809.3|810.5|809.3|811|809.8|810.5|809|31
1644546900000|2022-02-11 02:35:00|810.8|809|811|809.8|811|809.8|810.5|809|3
1644547200000|2022-02-11 02:40:00|811.3|810|811.3|810|811.8|810.3|811|809.8|10
1644547500000|2022-02-11 02:45:00|811.5|809.8|812|810.8|812|810.8|811.5|809.8|19
1644547800000|2022-02-11 02:50:00|812.3|810.5|812.3|811|812.5|811|811.8|810.5|46
1644548100000|2022-02-11 02:55:00|812.5|810.8|812.8|811.5|813.3|812|812|810.8|59
1644548400000|2022-02-11 03:00:00|812.5|811.3|811.8|810.5|812.5|811.5|811.8|810.5|40
1644548700000|2022-02-11 03:05:00|811.5|810.3|811.8|810.3|812|810.5|811.5|810.3|31
1644549000000|2022-02-11 03:10:00|811.5|810|811|809.8|811.5|810.3|811|809.8|19
1644549300000|2022-02-11 03:15:00|810.8|809.5|811|809.8|811.3|810|810.8|809.5|50
1644549600000|2022-02-11 03:20:00|811.3|810|811.5|810.3|811.5|810.3|811|809.8|48
1644549900000|2022-02-11 03:25:00|811.3|810|811.3|810|811.3|810.3|811|809.8|3
1644550200000|2022-02-11 03:30:00|811.5|810.3|811|809.8|811.5|810.3|811|809.8|5
1644550500000|2022-02-11 03:35:00|811.3|809.5|811|809.8|811.3|809.8|811|809.5|1
1644550800000|2022-02-11 03:40:00|810.8|809.5|810.8|809.3|811|809.8|810.5|809.3|1
1644551100000|2022-02-11 03:45:00|811|809.5|810.8|809.5|811|809.8|810.8|809.3|4
1644551400000|2022-02-11 03:50:00|811|809.8|810.8|809.3|811|809.8|810.8|809.3|2
1644551700000|2022-02-11 03:55:00|810.5|809.5|810.8|809.5|810.8|809.5|810.5|809.3|0
1644552000000|2022-02-11 04:00:00|811|809.8|811|809.8|811|809.8|811|809.5|4
1644552300000|2022-02-11 04:05:00|810.8|809.5|811|809.5|811|809.8|810.8|809.5|1
1644552600000|2022-02-11 04:10:00|810.8|809.8|811.3|810|811.5|810|810.8|809.5|42
1644552900000|2022-02-11 04:15:00||809.8||810||810||809.8|0
1644553200000|2022-02-11 04:20:00|811.5|809.8|811.3|810|811.5|810.3|811.3|809.8|3
1644553500000|2022-02-11 04:25:00|811|809.8|810.8|809.5|811.3|810|810.8|809.3|2
1644553800000|2022-02-11 04:30:00|811|809.3|810.8|809.3|811|809.5|810.5|809.3|1
1644554100000|2022-02-11 04:35:00|810.5|809.5|810.5|809|810.8|809.5|810.5|809|1
1644554400000|2022-02-11 04:40:00|810.3|808.8|810|808.8|810.3|808.8|809.8|808.5|0
1644554700000|2022-02-11 04:45:00|810.3|808.5|809.5|808.3|810.3|808.8|809.5|808.3|8
1644555000000|2022-02-11 04:50:00|809.8|808.5|810|808.5|810|808.5|809.8|808.3|7
1644555300000|2022-02-11 04:55:00|809.8|808.8|810|808.5|810|808.8|809.8|808.5|26
1644555600000|2022-02-11 05:00:00|809.8|808.3|809.5|808|810|808.5|809.5|808|6
1644555900000|2022-02-11 05:05:00|809.3|808.3|809.5|808|809.5|808.3|809.3|808|3
1644556200000|2022-02-11 05:10:00|809.3|808.3|809.3|808|809.5|808.3|809.3|807.8|83
1644556500000|2022-02-11 05:15:00||807.8||808||808||807.8|27
1644556800000|2022-02-11 05:20:00|809|807.8|809|807.8|809|808|809|807.8|8
1644557100000|2022-02-11 05:25:00|808.8|807.5|808.8|807.5|809|807.8|808.8|807.5|12
1644557400000|2022-02-11 05:30:00|809|807.8|807.5|806.3|809|807.8|807.5|806|221
1644557700000|2022-02-11 05:35:00|807.8|806|808.3|807|808.3|807|807.5|806|23
1644558000000|2022-02-11 05:40:00|808|806.8|808.3|806.8|808.8|807.3|808|806.8|115
1644558300000|2022-02-11 05:45:00|808|807|808.5|807.3|808.5|807.3|808|806.8|14
1644558600000|2022-02-11 05:50:00|808.8|807|809|807.8|809.3|807.8|808.8|807|78
1644558900000|2022-02-11 05:55:00|808.8|807.5|808.3|807|809|807.5|808.3|807|36
1644559200000|2022-02-11 06:00:00|808.5|807.3|807.8|806.5|808.5|807.3|807.8|806.5|24
1644559500000|2022-02-11 06:05:00|808|806.8|807.5|806.3|808|806.8|807.3|806|22
1644559800000|2022-02-11 06:10:00|807.8|806|807.3|805.8|808|806.5|807|805.8|41
1644560100000|2022-02-11 06:15:00|807.5|806|807.5|806.3|807.5|806.3|807|805.8|25
1644560400000|2022-02-11 06:20:00|807.8|806.5|807.5|806|807.8|806.5|807.3|806|9
1644560700000|2022-02-11 06:25:00|807.3|805.8|807|805.8|807.5|805.8|806.3|805|35
1644561000000|2022-02-11 06:30:00|807.3|806|806.3|805|807.3|806|806.3|805|40
1644561300000|2022-02-11 06:35:00|806.5|805.3|806.8|805.5|807|805.5|806.3|805.3|6
1644561600000|2022-02-11 06:40:00|806.5|805.3|806.8|805.5|806.8|805.5|806|804.8|18
1644561900000|2022-02-11 06:45:00|807|805.8|806|804.8|807.3|805.8|806|804.8|135
1644562200000|2022-02-11 06:50:00|805.8|804.5|806.5|805|806.8|805.3|805.8|804.5|13
1644562500000|2022-02-11 06:55:00|806|805.3|806.3|805|806.3|805.3|806|804.8|40
1644562800000|2022-02-11 07:00:00|806|804.8|806.5|805.3|807.8|806.3|806|804.8|244
1644563100000|2022-02-11 07:05:00|806.8|805.5|808.5|807.3|809|807.5|806.8|805.5|189
1644563400000|2022-02-11 07:10:00|808.8|807.5|809.5|808|809.5|808.3|808.5|807.3|123
1644563700000|2022-02-11 07:15:00|809.3|808.3|808.8|807.5|809.5|808.3|808.5|807.3|25
1644564000000|2022-02-11 07:20:00|809|807.3|808.3|807|809|807.8|808|806.8|98
1644564300000|2022-02-11 07:25:00|808|806.8|808.5|807.3|809|807.8|808|806.8|330
1644564600000|2022-02-11 07:30:00|808.3|807|810|808.5|810.3|809|808.3|807|124
1644564900000|2022-02-11 07:35:00|809.8|808.8|810.8|809.5|811.3|810|809.8|808.8|131
1644565200000|2022-02-11 07:40:00|811|809.8|811|809.8|811.3|809.8|810.8|809.5|107
1644565500000|2022-02-11 07:45:00|810.8|809.5|811.5|810.3|811.8|810.5|810|808.8|185
1644565800000|2022-02-11 07:50:00|811.8|810.5|812.5|811.3|812.8|811.5|811.5|810.5|297
1644566100000|2022-02-11 07:55:00|812.8|811.5|812.8|811.5|813.5|812|812.8|811.5|246
1644566400000|2022-02-11 08:00:00|812.3|811|811.8|810.5|812.5|811.3|810.3|809|1039
1644566700000|2022-02-11 08:05:00|811.5|810.3|812.8|811.5|812.8|811.5|811.5|810.3|315
1644567000000|2022-02-11 08:10:00|812.5|811.3|813|811.8|813.5|812.3|812.5|811.3|171
1644567300000|2022-02-11 08:15:00|813.3|812|813.3|812|813.8|812.3|812.5|811.3|311
1644567600000|2022-02-11 08:20:00|813|811.8|812.8|811.5|813.3|812|811.5|810.3|452
1644567900000|2022-02-11 08:25:00|813|811.8|814|812.8|814.5|813|812.3|811|750
1644568200000|2022-02-11 08:30:00|814.3|813|813|811.8|814.3|813|813|811.8|467
1644568500000|2022-02-11 08:35:00|812.8|811.5|813.8|812.5|814.8|813.5|812.8|811.5|787
1644568800000|2022-02-11 08:40:00|814|812.8|814|812.8|815|813.8|814|812.5|143
1644569100000|2022-02-11 08:45:00|813.8|812.5|814.3|813|814.5|813.3|813.8|812.5|202
1644569400000|2022-02-11 08:50:00|814|812.8|814.5|813|815|813.8|814|812.5|286
1644569700000|2022-02-11 08:55:00|814.3|813.3|813.8|812.5|814.8|813.5|813|811.8|644
1644570000000|2022-02-11 09:00:00|813.5|812.3|815.8|814.5|816.3|815|813.5|812.3|626
1644570300000|2022-02-11 09:05:00|816|814.8|816|814.8|816.3|815|815.5|814.3|577
1644570600000|2022-02-11 09:10:00|816.3|814.5|816.8|815.5|817|815.5|815.5|814.3|198
1644570900000|2022-02-11 09:15:00|817|815.3|816.5|815.3|817.3|816|816.3|815|616
1644571200000|2022-02-11 09:20:00|816.3|815|816.3|815|816.5|815.3|815.8|814.5|303
1644571500000|2022-02-11 09:25:00|816.5|814.8|815.8|814.5|816.5|815|815.3|814|667
1644571800000|2022-02-11 09:30:00|815.5|814.3|816.3|815|816.5|815.3|815.5|814.3|219
1644572100000|2022-02-11 09:35:00|816|814.8|816|814.8|816.5|815.3|815.8|814.5|133
1644572400000|2022-02-11 09:40:00|815.8|814.5|815.8|814.3|816|814.5|814.8|813.3|264
1644572700000|2022-02-11 09:45:00|815.5|814.5|815.8|814.5|816.3|815|815.5|814.3|247
1644573000000|2022-02-11 09:50:00|815.5|814.3|814.5|813.3|815.8|814.3|814|812.8|614
1644573300000|2022-02-11 09:55:00|814.8|813.5|815.3|814|815.5|814.3|814.5|813.3|328
1644573600000|2022-02-11 10:00:00|815.5|814.3|817.3|815.8|818.3|817|815.3|814.3|929
1644573900000|2022-02-11 10:05:00|817.5|816|818.5|817.3|818.5|817.3|817|815.5|1811
1644574200000|2022-02-11 10:10:00|818.3|817|817|815.8|818.5|817.3|816.8|815.5|1154
1644574500000|2022-02-11 10:15:00|817.3|816|817|815.8|817.3|816|816|814.8|560
1644574800000|2022-02-11 10:20:00|817.3|816|818.8|817.5|819.8|818.5|817|816|1224
1644575100000|2022-02-11 10:25:00|819|817.8|817.3|815.8|819.3|818|816.8|815.5|675
1644575400000|2022-02-11 10:30:00|817.5|816|817|815.8|817.8|816.5|816|814.8|479
1644575700000|2022-02-11 10:35:00|816.8|815.5|818|816.8|818|816.8|816.3|815|174
1644576000000|2022-02-11 10:40:00|818.3|817|818|816.8|818.3|817|818|816.5|353
1644576300000|2022-02-11 10:45:00|818.3|817|818.3|817|819|817.8|817.3|816|1621
1644576600000|2022-02-11 10:50:00|818.5|817.3|819|817.8|819.3|818|818.3|817|118
1644576900000|2022-02-11 10:55:00|818.8|817.5|819.5|818.3|819.8|818.3|818.5|817.3|298
1644577200000|2022-02-11 11:00:00|819.3|818|818.5|817.3|819.5|818.3|818.5|817.3|320
1644577500000|2022-02-11 11:05:00|818.8|817.5|819|817.8|819.3|818|818.3|817|153
1644577800000|2022-02-11 11:10:00|819.3|818|820|818.8|820.5|819|818.8|817.5|339
1644578100000|2022-02-11 11:15:00|820.3|819|820.3|818.8|820.5|819.3|819.8|818.5|108
1644578400000|2022-02-11 11:20:00|820|819|819|817.8|820.3|819|819|817.8|207
1644578700000|2022-02-11 11:25:00|819.3|818|820|818.8|820|818.8|818.8|817.5|245
1644579000000|2022-02-11 11:30:00|820.3|819|819.8|818.5|820.5|819.3|819.8|818.3|167
1644579300000|2022-02-11 11:35:00|820|818.8|820.8|819.5|821.5|820.3|819.8|818.5|362
1644579600000|2022-02-11 11:40:00|821|819.8|820.3|819|821|819.8|820.3|819|215
1644579900000|2022-02-11 11:45:00|819.8|818.8|819.8|818.5|820.8|819.3|819.5|818.3|111
1644580200000|2022-02-11 11:50:00|820|818.8|820|818.8|820.8|819.3|820|818.8|123
1644580500000|2022-02-11 11:55:00|820.3|819|820.5|819.3|820.8|819.5|820.3|818.8|413
1644580800000|2022-02-11 12:00:00|820.8|819.5|821.5|820.3|822.3|821|820.5|819.5|233
1644581100000|2022-02-11 12:05:00|821.8|820.5|822|820.8|822.3|821|821.5|820.3|239
1644581400000|2022-02-11 12:10:00|822.3|821|822.8|821.5|823|821.8|822|820.5|275
1644581700000|2022-02-11 12:15:00|822.5|821|822|820.8|822.8|821.5|822|820.8|107
1644582000000|2022-02-11 12:20:00|822.3|821|822.3|821|822.5|821.3|822|820.8|99
1644582300000|2022-02-11 12:25:00|822.5|821.3|823.3|822|823.5|822|822.3|821.3|114
1644582600000|2022-02-11 12:30:00|823|821.8|823.3|822|823.5|822.3|822.8|821.5|568
1644582900000|2022-02-11 12:35:00|823|821.8|823.3|822|823.5|822.3|823|821.8|230
1644583200000|2022-02-11 12:40:00|823.5|822.3|822.8|821.5|823.5|822.3|822.8|821.5|486
1644583500000|2022-02-11 12:45:00|822.5|821.3|822.8|821.5|823|821.8|822.3|821|437
1644583800000|2022-02-11 12:50:00|823|821.3|822.8|821.3|823|821.5|822.3|821|547
1644584100000|2022-02-11 12:55:00|822.5|821.5|822.3|821|822.8|821.5|822|820.8|179
1644584400000|2022-02-11 13:00:00|822|820.8|824|822.8|824.5|823.3|822|820.5|657
1644584700000|2022-02-11 13:05:00|824.3|823|823.5|822.3|824.3|823|822.8|821.5|411
1644585000000|2022-02-11 13:10:00|823.3|822|824.5|823.3|825|823.8|823.3|821.8|2003
1644585300000|2022-02-11 13:15:00|824.8|822.8|824|822.8|824.8|823.5|823.3|822|1103
1644585600000|2022-02-11 13:20:00|824.3|823|824|822.8|825|823.8|823.5|822.3|575
1644585900000|2022-02-11 13:25:00|824.3|823|824|822.8|825.3|824|823.3|822|745
1644586200000|2022-02-11 13:30:00|824.3|823|823.5|822.3|824.8|823.5|823.5|822|401
1644586500000|2022-02-11 13:35:00|823.8|822.5|823|821.8|823.8|822.5|821.5|820.3|845
1644586800000|2022-02-11 13:40:00|823.3|822|823.5|822.3|823.5|822.3|822.5|821.3|676
1644587100000|2022-02-11 13:45:00|823.8|822.5|823|821.8|823.8|822.5|822.3|820.8|664
1644587400000|2022-02-11 13:50:00|823.3|821.5|822.5|821.3|823.3|821.8|822|820.8|260
1644587700000|2022-02-11 13:55:00|822.3|821|824|822.5|824|822.8|821.8|820.5|632
1644588000000|2022-02-11 14:00:00|823.8|822.8|822.5|821.3|823.8|822.8|821.8|820.5|891
1644588300000|2022-02-11 14:05:00|822.3|820.8|821.3|819.8|822.3|821|820.5|819.3|456
1644588600000|2022-02-11 14:10:00|821.5|820|822.5|821.3|822.5|821.3|821.3|819.8|564
1644588900000|2022-02-11 14:15:00|822.8|821.5|822.5|821.3|822.8|821.5|821.5|820|443
1644589200000|2022-02-11 14:20:00|822.3|821|822.3|821|822.3|821.3|821.5|820|227
1644589500000|2022-02-11 14:25:00|822|820.8|821.8|820.5|822.3|821|821.3|820|310
1644589800000|2022-02-11 14:30:00|822|820.3|820.5|819.3|822|820.5|820.5|819.3|477
1644590100000|2022-02-11 14:35:00|820.8|819.5|822.5|821.3|823.3|822|820.3|819|457
1644590400000|2022-02-11 14:40:00|822.8|821.5|822.8|821.5|823|821.8|821.5|820.3|433
1644590700000|2022-02-11 14:45:00|823|821.8|822.8|821.5|823.5|822|822.8|821.5|287
1644591000000|2022-02-11 14:50:00|823|821.8|823.5|822.3|824|822.8|822|820.5|367
1644591300000|2022-02-11 14:55:00|823.8|822.5|822.8|821.5|824.3|823|822.5|821.3|740
1644591600000|2022-02-11 15:00:00|823|821.8|825.3|824|825.3|824|823|821.5|1086
1644591900000|2022-02-11 15:05:00|825.5|823.8|824.5|823.3|825.5|824.3|824|822.8|354
1644592200000|2022-02-11 15:10:00|824.8|823.5|824.3|823|825.5|824.3|823.8|822.5|520
1644592500000|2022-02-11 15:15:00|824|822.8|824.3|823|824.5|823.3|823.5|822.3|505
1644592800000|2022-02-11 15:20:00|824.5|823.3|826|824.8|826|824.8|824.3|823|722
1644593100000|2022-02-11 15:25:00|826.5|825.3|825.5|824.3|826.5|825.3|825|823.8|545
1644593400000|2022-02-11 15:30:00|825.8|824.5|827.5|826|827.5|826.3|825.8|824.5|926
1644593700000|2022-02-11 15:35:00|827.3|826.3|826.5|825.3|827.8|826.5|826.3|824.8|683
1644594000000|2022-02-11 15:40:00|826.8|825.5|826.5|825.3|827|825.8|826|824.8|438
1644594300000|2022-02-11 15:45:00|826.3|825|827|825.5|827.5|826.3|826.3|825|770
1644594600000|2022-02-11 15:50:00|827.3|825.8|827.3|826|827.3|826|826.3|825|734
1644594900000|2022-02-11 15:55:00|827|825.8|827.3|826|827.5|826.3|826.8|825.5|502
1644595200000|2022-02-11 16:00:00|827|825.8|829.3|828|829.8|828.5|827|825.5|1156
1644595500000|2022-02-11 16:05:00|829|827.8|828.3|827|829.5|828.3|828.3|827|1144
1644595800000|2022-02-11 16:10:00|828.5|827.3|826.8|825.5|828.5|827.3|826|824.8|1352
1644596100000|2022-02-11 16:15:00|827|825.8|828.3|827|829|827.8|825.8|824.5|866
1644596400000|2022-02-11 16:20:00|828.5|827.3|829|827.8|829.5|828|828|826.8|414
1644596700000|2022-02-11 16:25:00|828.8|827.5|828|826.8|829|827.5|827.3|826|6751
1644597000000|2022-02-11 16:30:00|827.8|826.5|826.8|825.5|828.8|827.5|826.3|825|2335
1644597300000|2022-02-11 16:35:00|827|825.8|825|823.8|827|825.8|824.3|823|1797
1644597600000|2022-02-11 16:40:00|824.8|823.5|825|823.8|825.3|824|824|822.8|1261
1644597900000|2022-02-11 16:45:00|824.8|823.5|825.5|824.3|826.3|825|824.8|823.5|718
1644598200000|2022-02-11 16:50:00|825.8|824.5|826|824.8|826.3|825|825.3|824|287
1644598500000|2022-02-11 16:55:00|825.8|824.5|825.5|824.3|826.3|825|825.3|824|620
1644598800000|2022-02-11 17:00:00|825.3|824|824.5|823.3|825.5|824.3|824.5|823.3|190
1644599100000|2022-02-11 17:05:00|824.8|823.5|825.5|824.3|825.5|824.3|824.3|823|213
1644599400000|2022-02-11 17:10:00|825.3|824|825.8|824.5|826|824.8|825.3|823.8|120
1644599700000|2022-02-11 17:15:00|826|824.8|827.5|826.3|827.8|826.5|826|824.8|438
1644600000000|2022-02-11 17:20:00|827.3|826|828|826.8|828.3|827|827|825.8|120
1644600300000|2022-02-11 17:25:00|827.8|826.5|829.3|827.8|829.5|828.3|827.8|826.5|577
1644600600000|2022-02-11 17:30:00|829.5|828|829.5|828.3|830.5|829.3|829|827.8|289
1644600900000|2022-02-11 17:35:00|829.8|828.5|829.5|828.3|830|828.8|829.5|828|123
1644601200000|2022-02-11 17:40:00|829.3|828|829.3|828|829.3|828.3|828.5|827.3|94
1644601500000|2022-02-11 17:45:00|829|827.8|828|826.8|829|827.8|827.8|826.5|134
1644601800000|2022-02-11 17:50:00|827.8|826.5|828|826.8|828.3|827|827.3|826|142
1644602100000|2022-02-11 17:55:00|827.8|826.5|828.5|827.3|829.3|827.8|827.8|826.5|235
1644602400000|2022-02-11 18:00:00|828.8|827.5|828.5|827.3|829|827.8|828.3|827|139
1644602700000|2022-02-11 18:05:00|828.8|827|828.8|827.3|829.3|827.8|828.3|827|63
1644603000000|2022-02-11 18:10:00|828.5|827.5|828.3|826.8|828.8|827.5|827.8|826.3|87
1644603300000|2022-02-11 18:15:00|828|827|827.5|826.3|828.3|827|827.3|825.8|57
1644603600000|2022-02-11 18:20:00|827.8|826|827.8|826.5|828.3|827|827.5|826|247
1644603900000|2022-02-11 18:25:00|828|826.8|829|827.8|829|827.8|827.8|826.5|183
1644604200000|2022-02-11 18:30:00|828.8|827.5|836.5|835|837.3|836|828.3|827|1488
1644604500000|2022-02-11 18:35:00|836|834.8|839|837.5|842|840.5|834|832.5|2480
1644604800000|2022-02-11 18:40:00|838.8|837.3|844.3|842.8|844.5|843.3|837|835.5|2258
1644605100000|2022-02-11 18:45:00|844|842.5|845.5|844.3|846.8|845.5|842.8|841.5|1463
1644605400000|2022-02-11 18:50:00|845.8|844.5|844.8|843.3|846.8|845.5|843|841.5|2040
1644605700000|2022-02-11 18:55:00|844.5|843|843|841.8|845.5|844|842.3|840.8|953
1644606000000|2022-02-11 19:00:00|843.3|842|839|837.5|844.3|843|836|834.8|1653
1644606300000|2022-02-11 19:05:00|838.8|837.3|840.5|839.3|841|839.5|837|835.8|1588
1644606600000|2022-02-11 19:10:00|840.8|839.5|838|836.5|841.3|839.8|836.5|835.3|1192
1644606900000|2022-02-11 19:15:00|837.8|836.3|838.3|836.8|838.8|837.3|837.3|836|892
1644607200000|2022-02-11 19:20:00|838.5|837|839|837.8|839.3|838|838|836.8|466
1644607500000|2022-02-11 19:25:00|838.8|837.5|837.8|836.5|839.3|838|836.8|835.5|1247
1644607800000|2022-02-11 19:30:00|838|836.3|838|836.8|838.3|837|836.3|835|460
1644608100000|2022-02-11 19:35:00|837.8|836.5|839.3|837.8|839.3|838|837.5|836|181
1644608400000|2022-02-11 19:40:00|839|837.5|840|838.8|840.5|839|838.5|837|161
1644608700000|2022-02-11 19:45:00|840.3|839|841.5|840.3|841.5|840.3|840|838.8|532
1644609000000|2022-02-11 19:50:00|841.8|840|840.5|839.3|842|840.5|840.5|839.3|143
1644609300000|2022-02-11 19:55:00|840.8|839.5|841.8|840.5|842.5|841|840.8|839.3|190
1644609600000|2022-02-11 20:00:00|841.5|840.3|842|840.8|842.3|841|841.5|840|174
1644609900000|2022-02-11 20:05:00|842.3|840.5|841.3|839.8|842.3|840.8|840.3|839|103
1644610200000|2022-02-11 20:10:00|841.5|840|840.5|839.3|841.5|840|840|838.5|35
1644610500000|2022-02-11 20:15:00|840.8|839.5|840.3|838.8|841|839.8|839.8|838.5|53
1644610800000|2022-02-11 20:20:00|840|839|842|840.8|842.3|841|840|838.5|332
1644611100000|2022-02-11 20:25:00|842.3|841|842.5|841.3|842.8|841.3|841.5|840.3|49
1644611400000|2022-02-11 20:30:00|842.3|841|842|840.5|842.3|841|840.8|839.5|82
1644611700000|2022-02-11 20:35:00|841.8|840.3|843.3|841.8|843.5|842.3|841.5|840.3|126
1644612000000|2022-02-11 20:40:00|843|842|843.3|841.8|843.8|842.5|843|841.5|21
1644612300000|2022-02-11 20:45:00|843|842|844.5|843|844.5|843|842.8|841.3|39
1644612600000|2022-02-11 20:50:00|844.3|843.3|843.3|842|844.5|843.3|843.3|841.8|63
1644612900000|2022-02-11 20:55:00|843.5|841.8|844|842.5|844|842.5|843|841.8|163
1644613200000|2022-02-11 21:00:00|843.8|842.3|846.5|845.3|847.5|846|843.5|842.3|169
1644613500000|2022-02-11 21:05:00|846.3|845|844|842.5|846.5|845.3|843.8|842.5|68
1644613800000|2022-02-11 21:10:00|844.3|842.8|843.3|841.8|844.3|843|843|841.8|34
1644614100000|2022-02-11 21:15:00|843|841.5|843.8|842.3|844|842.8|843|841.5|28
1644614400000|2022-02-11 21:20:00|843.5|842|844.5|843.3|844.8|843.3|843.5|842|54
1644614700000|2022-02-11 21:25:00|844.3|843|844.3|842.8|844.8|843.5|844|842.5|17
1644615000000|2022-02-11 21:30:00|844.8|843|844.5|843.3|845|843.5|844.5|842.8|36
1644615300000|2022-02-11 21:35:00|844.3|842.8|844.3|842.5|844.3|842.8|843.5|842|57
1644615600000|2022-02-11 21:40:00|844.5|842.8|845.3|843.3|845.3|843.8|844.5|842.8|12
1644615900000|2022-02-11 21:45:00|845|843.5|845|843.3|845.3|843.5|843.8|842.3|43
1644616200000|2022-02-11 21:50:00|844.8|843|844.8|842.8|845.5|844.3|844.5|842.8|10
1644616500000|2022-02-11 21:55:00|844.5|842.5|844.3|842.5|845|843|844.3|842.3|14
1644804000000|2022-02-14 02:00:00|849.8|848.3|849|847.5|849.8|848.3|848.8|847.5|7
1644804300000|2022-02-14 02:05:00|848.8|847.8|848.3|847|849|847.8|848.3|846.8|8
1644804600000|2022-02-14 02:10:00|848|846.8|848.3|847|848.8|847.3|848|846.8|6
1644804900000|2022-02-14 02:15:00|848.5|846.8|848.5|847|848.5|847|848|846.5|3
1644805200000|2022-02-14 02:20:00|848.8|847.3|848.3|847|848.8|847.3|848|846.8|2
1644805500000|2022-02-14 02:25:00|848.5|846.8|848.8|847.5|849|847.5|848.3|846.8|8
1644805800000|2022-02-14 02:30:00|849|847.3|849.3|847.8|849.5|848|849|847.3|38
1644806100000|2022-02-14 02:35:00|849|848|849|847.5|849|848|849|847.3|4
1644806400000|2022-02-14 02:40:00|849.3|847.3|850.5|849|850.5|849|849|847.3|12
1644806700000|2022-02-14 02:45:00|850.3|849.3|850.5|849|850.5|849.3|850|848.8|70
1644807000000|2022-02-14 02:50:00|850.3|849.3|850.5|849.3|850.5|849.3|850|848.5|22
1644807300000|2022-02-14 02:55:00|850.8|849.5|850.5|849|851|849.5|850.5|849|1
1644807600000|2022-02-14 03:00:00|850.3|848.8|850.5|849|850.5|849.3|849.8|848.5|1
1644807900000|2022-02-14 03:05:00|850.3|848.8|849.5|848.3|850.3|848.8|849.3|847.8|47
1644808200000|2022-02-14 03:10:00|849.3|848|849|847.5|849.8|848.3|848.8|847.5|12
1644808500000|2022-02-14 03:15:00|849.3|847.8|849.5|848|849.5|848.3|848.8|847.3|4
1644808800000|2022-02-14 03:20:00|849.3|847.8|849.3|847.8|849.5|848|848.8|847.5|6
1644809100000|2022-02-14 03:25:00|849|847.5|848.3|846.8|849|847.8|848|846.5|33
1644809400000|2022-02-14 03:30:00|848|847|848.5|847|848.5|847|848|846.5|12
1644809700000|2022-02-14 03:35:00|848.3|847.3|848|846.5|848.5|847.3|847.8|846.5|9
1644810000000|2022-02-14 03:40:00|847.8|846.3|847.3|845.8|847.8|846.3|847|845.8|36
1644810300000|2022-02-14 03:45:00|847|846|847.3|845.8|847.5|846.3|847|845.8|15
1644810600000|2022-02-14 03:50:00|847|846|847.3|846|847.5|846|847|845.8|24
1644810900000|2022-02-14 03:55:00|847|845.8|847.3|845.8|847.3|846|846.8|845.5|1
1644811200000|2022-02-14 04:00:00|847|845.5|846.5|845.3|847.3|846|846.5|845|9
1644811500000|2022-02-14 04:05:00|846.8|845.5|846.8|845.5|847|845.8|846.8|845.3|2
1644811800000|2022-02-14 04:10:00|846.5|845.3|846.3|844.8|846.5|845.3|846|844.5|4
1644812100000|2022-02-14 04:15:00|846|845|846.3|845|846.5|845.3|846|844.8|7
1644812400000|2022-02-14 04:20:00|846.5|845.3|846.3|845|846.5|845.3|846.3|844.8|5
1644812700000|2022-02-14 04:25:00|846|844.8|846.3|845|846.3|845|846|844.5|5
1644813000000|2022-02-14 04:30:00|846|844.8|846|844.8|846.3|844.8|845.8|844.5|1
1644813300000|2022-02-14 04:35:00|846.3|844.5|846|844.5|846.3|844.8|845.8|844.5|1
1644813600000|2022-02-14 04:40:00|845.8|844.8|846|844.5|846|844.8|845.8|844.3|1
1644813900000|2022-02-14 04:45:00|846.3|844.8|846.5|845|846.5|845.3|846.3|844.8|9
1644814200000|2022-02-14 04:50:00|846.3|844.8|846.3|845|846.5|845.3|846.3|844.8|1
1644814500000|2022-02-14 04:55:00|846.5|844.8|846.5|845|846.5|845.3|846.3|844.8|2
1644814800000|2022-02-14 05:00:00|846.3|845.3|847.3|846|847.5|846.3|846.3|845|12
1644815100000|2022-02-14 05:05:00|847.5|845.8|847.3|846|847.5|846|846.8|845.5|4
1644815400000|2022-02-14 05:10:00|847|845.8|847.5|846.3|847.8|846.5|847|845.5|56
1644815700000|2022-02-14 05:15:00|847.3|846|847.5|846.3|847.8|846.3|847|845.8|44
1644816000000|2022-02-14 05:20:00|847.8|846.5|848|846.8|848|846.8|847.3|846|6
1644816300000|2022-02-14 05:25:00|848.3|847|848.3|847|848.5|847|848|846.8|0
1644816600000|2022-02-14 05:30:00|848.5|846.8|848.3|846.8|848.5|847.3|847.8|846.3|30
1644816900000|2022-02-14 05:35:00|848|847|847.5|846|848.3|847|847|845.5|2
1644817200000|2022-02-14 05:40:00|847.3|846.3|847|845.5|847.5|846.3|847|845.5|3
1644817500000|2022-02-14 05:45:00|847.3|845.8|846.5|845|847.3|845.8|846.3|844.8|9
1644817800000|2022-02-14 05:50:00|846.3|844.8|846.5|845.3|846.8|845.5|846.3|844.8|23
1644818100000|2022-02-14 05:55:00|846.8|845.5|846.8|845.3|846.8|845.5|846.3|844.8|21
1644818400000|2022-02-14 06:00:00|846.5|845.5|846.5|845.3|847|845.8|846.3|845|53
1644818700000|2022-02-14 06:05:00|846.8|845.5|846.3|844.8|846.8|845.5|846|844.5|2
1644819000000|2022-02-14 06:10:00|846.5|845|846.3|844.8|846.5|845.3|846|844.5|7
1644819300000|2022-02-14 06:15:00|846|845|846|844.8|846.5|845.3|845.8|844.5|23
1644819600000|2022-02-14 06:20:00|846.3|845|846.3|845|846.3|845|845.8|844.3|13
1644819900000|2022-02-14 06:25:00|846|844.8|846.3|844.8|846.3|845|846|844.8|5
1644820200000|2022-02-14 06:30:00|846|845|845.5|844|846.3|845|845.3|843.8|31
1644820500000|2022-02-14 06:35:00|845.3|843.8|844.3|842.8|845.5|844.3|844|842.8|50
1644820800000|2022-02-14 06:40:00|844|843|845.3|844|845.5|844|844|842.5|103
1644821100000|2022-02-14 06:45:00|845.5|844.3|846.3|844.8|846.3|845|845.3|844|67
1644821400000|2022-02-14 06:50:00|846|844.5|847.8|846.5|848|846.5|845.8|844.5|81
1644821700000|2022-02-14 06:55:00|847.5|846.3|848.3|846.8|848.5|847|847.5|846.3|55
1644822000000|2022-02-14 07:00:00|848|846.5|845.8|844.5|848.3|846.5|845.5|844.3|147
1644822300000|2022-02-14 07:05:00|846|844.8|847.5|846.3|847.5|846.3|845|843.5|106
1644822600000|2022-02-14 07:10:00|847.8|846|848|846.8|848.5|847|847.3|846|97
1644822900000|2022-02-14 07:15:00|847.8|846.5|848.3|847|848.3|847|847.3|846|70
1644823200000|2022-02-14 07:20:00|848.5|846.8|847.8|846.5|848.5|847|847.5|846.3|91
1644823500000|2022-02-14 07:25:00|848|846.8|848.5|847.3|848.5|847.3|847.5|846.3|200
1644823800000|2022-02-14 07:30:00|848.3|847|848.5|847.3|848.5|847.3|847.8|846.5|150
1644824100000|2022-02-14 07:35:00|848.3|847|849.8|848.5|850|848.8|848.3|847|481
1644824400000|2022-02-14 07:40:00|849.5|848.3|849.5|848|850|848.8|848.5|847.3|62
1644824700000|2022-02-14 07:45:00|849.8|848.3|851.5|850.3|851.5|850.3|849.5|848|608
1644825000000|2022-02-14 07:50:00|851.8|850.5|852.3|851|852.5|851|851|849.8|276
1644825300000|2022-02-14 07:55:00|852.5|851.3|851.8|850.5|852.8|851.3|850.8|849.5|425
1644825600000|2022-02-14 08:00:00|851.3|850|845.8|844.5|851.3|850|845.3|843.8|870
1644825900000|2022-02-14 08:05:00|845.5|844.3|844.5|843.3|845.5|844.3|843.3|841.8|860
1644826200000|2022-02-14 08:10:00|844.3|843|842.5|841.3|844.5|843.3|841|839.8|1773
1644826500000|2022-02-14 08:15:00|842.8|841.5|839|837.8|842.8|841.5|838.8|837.5|681
1644826800000|2022-02-14 08:20:00|839.3|838|842.5|841.3|843|841.8|838.3|836.8|2090
1644827100000|2022-02-14 08:25:00|842.8|841.5|843.3|842|844.8|843.5|842.3|841|2852
1644827400000|2022-02-14 08:30:00|843.8|842.5|840.8|839.5|844|842.8|840.8|839.5|1546
1644827700000|2022-02-14 08:35:00|841|839.8|839.8|838.5|842.3|840.8|839.5|838.3|852
1644828000000|2022-02-14 08:40:00|840|838.8|842.3|841|843.5|842.3|840|838.8|1157
1644828300000|2022-02-14 08:45:00|842|840.8|840.8|839.5|842.8|841.5|840.8|839.3|361
1644828600000|2022-02-14 08:50:00|841|839.8|841.3|840|841.8|840.5|840.8|839.5|211
1644828900000|2022-02-14 08:55:00|841|839.8|841.3|840|842|840.8|840.5|839.3|471
1644829200000|2022-02-14 09:00:00|841|839.8|837.5|836.3|841.3|839.8|837.3|836|580
1644829500000|2022-02-14 09:05:00|837.8|836.5|841.8|840.5|841.8|840.5|836.8|835.5|500
1644829800000|2022-02-14 09:10:00|841.5|840.3|840.3|839|842.3|841|839.8|838.5|234
1644830100000|2022-02-14 09:15:00|840.5|839.3|841.8|840.3|841.8|840.5|840.3|839|409
1644830400000|2022-02-14 09:20:00|841.5|840.5|841.5|840|842.8|841.5|841|839.8|396
1644830700000|2022-02-14 09:25:00|841.3|840.3|841.3|840|842|840.8|840.5|839.3|311
1644831000000|2022-02-14 09:30:00|841.5|840.3|841.8|840.5|842.3|841|841|839.8|199
1644831300000|2022-02-14 09:35:00|841.5|840.3|840.3|839|842.5|841.3|840.3|838.8|172
1644831600000|2022-02-14 09:40:00|840|838.8|837.8|836.5|840|838.8|837.3|836|451
1644831900000|2022-02-14 09:45:00|838|836.3|837.8|836.5|839|837.5|837.5|836.3|178
1644832200000|2022-02-14 09:50:00|838|836.8|836.3|835|838|836.8|836.3|835|910
1644832500000|2022-02-14 09:55:00|836|834.8|836.5|835.3|837.5|836.3|835.5|834.3|439
1644832800000|2022-02-14 10:00:00|836.8|835.5|838.8|837.5|839|837.8|836.3|835|228
1644833100000|2022-02-14 10:05:00|838.5|837.3|839.3|837.8|839.3|838|838.3|836.8|325
1644833400000|2022-02-14 10:10:00|839|838|840|838.8|840|838.8|838.8|837.5|138
1644833700000|2022-02-14 10:15:00|840.3|839|839.5|838.3|841|839.8|839.3|838|224
1644834000000|2022-02-14 10:20:00|839.8|838.5|839|837.8|839.8|838.5|838.5|837.3|169
1644834300000|2022-02-14 10:25:00|838.8|837.5|838.5|837|840.3|839|838|836.8|300
1644834600000|2022-02-14 10:30:00|838.8|837.3|838.5|837.3|839.5|838|838.5|837.3|91
1644834900000|2022-02-14 10:35:00|838.3|837|839.3|838|839.8|838.5|838.3|837|121
1644835200000|2022-02-14 10:40:00|839.5|838.3|838.5|837|839.8|838.5|838|836.5|163
1644835500000|2022-02-14 10:45:00|838.8|837.3|841.3|839.8|841.8|840.5|838.5|837|323
1644835800000|2022-02-14 10:50:00|841|840|840.8|839.5|841.8|840.5|840.8|839.5|241
1644836100000|2022-02-14 10:55:00|841|839.3|839.8|838.5|841|839.8|839.3|838|254
1644836400000|2022-02-14 11:00:00|840|838.3|839.8|838.5|840.8|839.3|839.8|838.3|133
1644836700000|2022-02-14 11:05:00|840|838.8|839.3|838|840|838.8|838.8|837.5|80
1644837000000|2022-02-14 11:10:00|839.8|838.3|839|837.5|840|838.8|838.8|837.5|126
1644837300000|2022-02-14 11:15:00|839.3|837.8|839.8|838.3|840|838.8|839|837.5|59
1644837600000|2022-02-14 11:20:00|839.5|838.5|840|838.8|840.3|839|839.3|838|80
1644837900000|2022-02-14 11:25:00|839.5|838.5|838.5|837.3|839.8|838.8|838.3|836.8|180
1644838200000|2022-02-14 11:30:00|838.8|837|837.5|836.3|838.8|837.3|836.8|835.5|220
1644838500000|2022-02-14 11:35:00|837.3|836|837.8|836.5|838|836.8|837|835.8|167
1644838800000|2022-02-14 11:40:00|837.5|836.3|837|835.8|837.8|836.5|835.8|834.5|156
1644839100000|2022-02-14 11:45:00|836.8|835.5|836.3|834.8|836.8|835.5|835.5|834.3|166
1644839400000|2022-02-14 11:50:00|836|835|836.3|835|836.5|835.3|835.5|834.3|58
1644839700000|2022-02-14 11:55:00|836.5|834.8|835|833.8|837.3|836|835|833.5|161
1644840000000|2022-02-14 12:00:00|835.3|834|836.5|835.3|837|835.5|834.5|833.3|227
1644840300000|2022-02-14 12:05:00|836.3|835|835.5|834.3|836.8|835.5|835.3|834|284
1644840600000|2022-02-14 12:10:00|835.8|834|835.8|834.5|836.3|835|834.8|833.5|143
1644840900000|2022-02-14 12:15:00|835.5|834.3|835.5|834.3|836.5|835|835.5|834.3|97
1644841200000|2022-02-14 12:20:00|835.3|834|834.8|833.5|836|834.5|834.3|833|129
1644841500000|2022-02-14 12:25:00|835|833.3|833.8|832.5|835|833.5|833.5|832|228
1644841800000|2022-02-14 12:30:00|833.5|832.3|834|832.8|835|833.8|833.5|832.3|438
1644842100000|2022-02-14 12:35:00|833.8|832.5|832.3|831|834.3|832.8|831.8|830.5|270
1644842400000|2022-02-14 12:40:00|832|830.8|833.8|832.3|836.3|834.8|832|830.8|933
1644842700000|2022-02-14 12:45:00|833.5|832.5|833.3|831.8|835.8|834.5|832.5|831|375
1644843000000|2022-02-14 12:50:00|833|832|834.5|833.3|834.5|833.3|832.8|831.5|228
1644843300000|2022-02-14 12:55:00|834.3|833|832|830.5|836.3|835|831.5|830|998
1644843600000|2022-02-14 13:00:00|832.3|830.8|833.5|832.3|834|832.8|831.5|830.3|405
1644843900000|2022-02-14 13:05:00|833.8|832|833.8|832.5|833.8|832.5|832.3|830.8|279
1644844200000|2022-02-14 13:10:00|833.5|832.3|833|831.5|834|832.8|832.5|831.3|194
1644844500000|2022-02-14 13:15:00|832.8|831.8|832.5|831.3|833.5|832.3|832|830.8|296
1644844800000|2022-02-14 13:20:00|832.8|831.5|833.8|832.5|834.8|833.3|832.8|831.5|273
1644845100000|2022-02-14 13:25:00|833.5|832.3|834.5|833.3|835|833.8|833.5|832.3|189
1644845400000|2022-02-14 13:30:00|834.8|833.5|834.3|833|835|833.5|833.8|832.5|216
1644845700000|2022-02-14 13:35:00|834|832.8|833.3|832|834.5|833|832.5|831|283
1644846000000|2022-02-14 13:40:00|833|831.8|831.3|830|834|832.8|831.3|830|236
1644846300000|2022-02-14 13:45:00|831.5|830.3|831.8|830.5|833|831.8|831|829.8|878
1644846600000|2022-02-14 13:50:00|832|830.8|833.8|832.5|834.3|832.8|831.5|830|660
1644846900000|2022-02-14 13:55:00|834|832.8|832|830.5|834.5|833.3|831.8|830.5|458
1644847200000|2022-02-14 14:00:00|831.8|830.3|831.5|830.3|832.3|831|831|829.5|1130
1644847500000|2022-02-14 14:05:00|831.3|830|830.8|829.3|831.5|830|830|828.8|328
1644847800000|2022-02-14 14:10:00|831|829.5|830.3|829|832.5|831|829.8|828.5|590
1644848100000|2022-02-14 14:15:00|830|828.8|830.3|829|830.5|829.3|829|827.8|555
1644848400000|2022-02-14 14:20:00|830.5|828.8|829.5|828.3|830.5|829.3|828.8|827.5|395
1644848700000|2022-02-14 14:25:00|829.3|828|829.5|828.3|829.8|828.5|828.3|826.8|441
1644849000000|2022-02-14 14:30:00|829.3|828|830|828.5|830|828.8|827.3|826|640
1644849300000|2022-02-14 14:35:00|830.3|828.8|830.5|829|830.8|829.5|828.5|827.3|827
1644849600000|2022-02-14 14:40:00|830.3|829.3|831.8|830.3|832.5|831.3|830.3|829|347
1644849900000|2022-02-14 14:45:00|831.5|830|833|831.8|833.3|832|829|827.8|534
1644850200000|2022-02-14 14:50:00|832.8|831.5|834.5|833.3|834.8|833.5|832.3|831|533
1644850500000|2022-02-14 14:55:00|834.8|833.5|836.8|835.5|837|835.8|834.3|833|867
1644850800000|2022-02-14 15:00:00|837|835.8|835.8|834.5|837.3|835.8|834.3|833|922
1644851100000|2022-02-14 15:05:00|836|834.8|837.8|836.3|838|836.8|835.5|834.3|436
1644851400000|2022-02-14 15:10:00|837.5|836.5|837.3|836|838.8|837.5|837|835.8|290
1644851700000|2022-02-14 15:15:00|837.5|836.3|835.5|834.3|838|836.8|835.3|834|544
1644852000000|2022-02-14 15:20:00|835.3|834|834.3|833|835.5|834|832.8|831.5|1114
1644852300000|2022-02-14 15:25:00|834|832.8|831.5|830.3|834.3|833|831.5|830.3|348
1644852600000|2022-02-14 15:30:00|831.8|830.5|831.8|830.5|832.3|831|830|828.8|411
1644852900000|2022-02-14 15:35:00|832|830.8|834.3|833|835|833.5|831.8|830.5|790
1644853200000|2022-02-14 15:40:00|834.5|833.3|833.5|832.3|835|833.5|831.8|830.5|640
1644853500000|2022-02-14 15:45:00|833.8|832.5|835.3|833.8|835.3|834|833.3|831.8|244
1644853800000|2022-02-14 15:50:00|835|834|835.3|834|835.8|834.5|834.5|833.3|271
1644854100000|2022-02-14 15:55:00|835.5|834.3|836.5|835|837|835.8|835|833.8|607
1644854400000|2022-02-14 16:00:00|836.8|835.3|838.8|837.5|839.3|838|836.3|834.8|891
1644854700000|2022-02-14 16:05:00|839|837.8|839.3|838|839.5|838.3|837.5|836.3|637
1644855000000|2022-02-14 16:10:00|839.5|838.3|840.8|839.5|841.5|840.3|839|837.8|919
1644855300000|2022-02-14 16:15:00|841|839.8|841|839.8|841.5|840.3|840.3|838.8|413
1644855600000|2022-02-14 16:20:00|841.3|840|841.3|840|841.3|840|839.5|838.3|733
1644855900000|2022-02-14 16:25:00|841.5|840.3|839.8|838.5|842.3|841|839.8|838.5|1404
1644856200000|2022-02-14 16:30:00|840|838.8|838.5|837|840.8|839.5|838.3|837|1953
1644856500000|2022-02-14 16:35:00|838.8|837.3|836|834.8|839.3|837.8|835.5|834.3|627
1644856800000|2022-02-14 16:40:00|836.3|834.5|837.3|836|838.3|837|835.8|834.5|353
1644857100000|2022-02-14 16:45:00|837.5|836.3|838|836.8|838.3|837|836.8|835.5|228
1644857400000|2022-02-14 16:50:00|838.3|837|837.3|836|838.8|837.3|836.8|835.5|184
1644857700000|2022-02-14 16:55:00|837|835.8|838.3|837|838.3|837|837|835.5|277
1644858000000|2022-02-14 17:00:00|838.5|837.3|838.8|837.5|839.5|838|838.5|837|174
1644858300000|2022-02-14 17:05:00|838.5|837.3|837.8|836.5|838.8|837.5|837.3|836|145
1644858600000|2022-02-14 17:10:00|838|836.3|837.3|836|838|836.5|837|835.8|58
1644858900000|2022-02-14 17:15:00|837.5|835.8|835.3|834|837.5|836|835.3|834|509
1644859200000|2022-02-14 17:20:00|835|833.8|836|834.8|836.3|835|834.3|833|490
1644859500000|2022-02-14 17:25:00|836.3|835|837.8|836.5|838|836.5|836.3|834.8|109
1644859800000|2022-02-14 17:30:00|838|836.8|838.8|837.3|839|837.8|838|836.5|240
1644860100000|2022-02-14 17:35:00|838.5|837|838.5|837.3|838.8|837.5|838|836.8|97
1644860400000|2022-02-14 17:40:00|838.8|837.5|839.5|838.3|839.8|838.5|838.5|837.3|164
1644860700000|2022-02-14 17:45:00|839.8|838.5|839.5|838.3|839.8|838.5|839.3|837.8|210
1644861000000|2022-02-14 17:50:00|839.8|838.5|840.5|839.3|840.5|839.3|839.8|838.3|452
1644861300000|2022-02-14 17:55:00|840.3|839|838.5|837.3|840.3|839|838.3|837|615
1644861600000|2022-02-14 18:00:00|839|837.8|839.5|838.3|839.5|838.3|838.5|837|236
1644861900000|2022-02-14 18:05:00|839.8|838.5|839.8|838.5|840.5|839.3|839.8|838.3|400
1644862200000|2022-02-14 18:10:00|840|838.8|839.5|838|840|838.8|838.8|837.5|374
1644862500000|2022-02-14 18:15:00|839.8|838.3|839|837.8|839.8|838.5|839|837.8|152
1644862800000|2022-02-14 18:20:00|839.3|838|838.8|837.5|840|838.8|838.5|837.3|194
1644863100000|2022-02-14 18:25:00|838.5|837.3|839.5|838.3|839.8|838.5|838.3|837|249
1644863400000|2022-02-14 18:30:00|839.3|838|839.3|838|839.5|838.3|838.8|837.5|131
1644863700000|2022-02-14 18:35:00|839|837.8|839|837.8|839.3|838|838.5|837|220
1644864000000|2022-02-14 18:40:00|839.3|837.5|839|837.5|839.3|837.8|838.5|837.3|81
1644864300000|2022-02-14 18:45:00|838.8|837.8|839.5|838.3|839.5|838.3|838.5|837.3|59
1644864600000|2022-02-14 18:50:00|839.3|838|842.8|841.5|843.3|841.8|838.3|837|673
1644864900000|2022-02-14 18:55:00|842.5|841.3|847.5|846.3|847.5|846.3|842|840.8|1178
1644865200000|2022-02-14 19:00:00|847.8|846|847.8|846.5|848.3|847|845.5|844.3|662
1644865500000|2022-02-14 19:05:00|848|846.3|850|848.8|853.5|852.3|847.3|845.8|1305
1644865800000|2022-02-14 19:10:00|850.3|849|851.8|850.5|852.5|851.3|849.5|848.3|1386
1644866100000|2022-02-14 19:15:00|852|850.8|850.5|849.3|852.3|851|849.5|848|712
1644866400000|2022-02-14 19:20:00|850.8|849.5|853.8|852.3|854|852.8|850.8|849.3|1174
1644866700000|2022-02-14 19:25:00|854|852.5|854.5|853|855|853.5|852.3|851|927
1644867000000|2022-02-14 19:30:00|853.5|852.3|850.3|848.8|853.8|852.5|850|848.8|1403
1644867300000|2022-02-14 19:35:00|850|849|852|850.5|852.3|851|848.8|847.5|222
1644867600000|2022-02-14 19:40:00|851.8|850.3|851.3|849.8|852.3|850.8|850.3|848.8|191
1644867900000|2022-02-14 19:45:00|851.5|850|850.3|849|852.3|850.8|850.3|849|211
1644868200000|2022-02-14 19:50:00|850.5|849.3|850.5|849|851.3|849.8|849.8|848.5|81
1644868500000|2022-02-14 19:55:00|850.3|849.3|848.8|847.3|850.5|849.3|848|846.8|176
1644868800000|2022-02-14 20:00:00|848.5|847|847.8|846.5|849|847.8|847.5|846|280
1644869100000|2022-02-14 20:05:00|848|846.3|848|846.5|848.5|847|847|845.5|275
1644869400000|2022-02-14 20:10:00|847.8|846.3|849|847.8|849|847.8|847.3|846|36
1644869700000|2022-02-14 20:15:00|848.8|847.5|848|846.8|849|847.8|847.8|846.5|43
1644870000000|2022-02-14 20:20:00|848.3|847|848.8|847.3|849|847.8|848|846.8|134
1644870300000|2022-02-14 20:25:00|848.5|847|848.8|847.5|849.5|848.3|848.5|847|29
1644870600000|2022-02-14 20:30:00|848.5|847.3|850.3|849|850.5|849.3|848.5|847|151
1644870900000|2022-02-14 20:35:00|850|848.8|849.8|848.3|850.3|849|849.5|848.3|61
1644871200000|2022-02-14 20:40:00|850|848.5|848.8|847.5|850|848.8|848.8|847.5|89
1644871500000|2022-02-14 20:45:00|848.5|847.3|848.8|847.5|849|847.8|848|846.8|41
1644871800000|2022-02-14 20:50:00|849|847.3|848.3|847|849|847.8|848|846.8|149
1644872100000|2022-02-14 20:55:00|848.5|847.3|849|847.5|849.3|847.8|848.3|847|53
1644872400000|2022-02-14 21:00:00|848.8|847.8|849|847.5|849|847.8|848.3|847|5
1644872700000|2022-02-14 21:05:00|848.8|847.3|848.8|847.5|849|847.5|848.5|847|8
1644873000000|2022-02-14 21:10:00|849|847.8|848.5|847.3|849.3|848|848.3|847|13
1644873300000|2022-02-14 21:15:00|848|847|848|846.5|848.8|847.3|848|846.5|8
1644873600000|2022-02-14 21:20:00|847.8|846.8|848|846.8|848|846.8|847.8|846.3|7
1644873900000|2022-02-14 21:25:00|847.8|846.5|848|846.5|848|846.8|847.8|846.5|4
1644874200000|2022-02-14 21:30:00|847.8|846.8|848.5|847.3|848.5|847.3|847.8|846.3|7
1644874500000|2022-02-14 21:35:00|848.8|847|847.8|846.5|848.8|847|847.8|846.3|12
1644874800000|2022-02-14 21:40:00|848|846.3|848.3|846.8|848.3|846.8|847.5|846|68
1644875100000|2022-02-14 21:45:00|848|847|848.5|847.3|848.8|847.5|848|846.8|45
1644875400000|2022-02-14 21:50:00|848.8|847|848.3|847|848.8|847.5|848|846.8|10
1644875700000|2022-02-14 21:55:00|848|846.8|847.3|845.8|848.3|846.8|847|845.8|24
1644876000000|2022-02-14 22:00:00|847.5|845.5|847|844.5|848|845.5|845.8|844.5|25
1644876300000|2022-02-14 22:05:00|846.8|844.3|847|844.3|847|844.3|846.3|844.3|0
1644876600000|2022-02-14 22:10:00|846.8|844.5|846.5|844.3|846.8|844.5|846.5|844.3|0
1644876900000|2022-02-14 22:15:00||844||844||844||844|0
1644877200000|2022-02-14 22:20:00|846.8||846.8||847||846.8||0
1644878100000|2022-02-14 22:35:00|847||847||847||847||0
1644878400000|2022-02-14 22:40:00|847.3|844.3|847.3|844.3|847.3|844.3|847.3|844.3|0
1644878700000|2022-02-14 22:45:00|847|845.3|847.3|845|847.3|846|847|845|3
1644879000000|2022-02-14 22:50:00|846.5||847.3||847.3||846.5||3
1644879300000|2022-02-14 22:55:00|847||847||847||847||0
1644890400000|2022-02-15 02:00:00|850.5|849|850.3|849|850.5|849.3|850|848.8|39
1644890700000|2022-02-15 02:05:00|850.5|849.3|851|849.8|851|849.8|850.3|848.8|62
1644891000000|2022-02-15 02:10:00|850.8|849.5|850.3|848.8|850.8|849.5|850|848.8|8
1644891300000|2022-02-15 02:15:00|850|848.5|850|848.5|850.3|848.8|849.8|848.5|6
1644891600000|2022-02-15 02:20:00|849.8|848.8|848.5|847.3|849.8|848.8|848.5|847|55
1644891900000|2022-02-15 02:25:00|848.8|847|848.3|847|848.8|847|848.3|846.8|13
1644892200000|2022-02-15 02:30:00|848.5|846.8|848.3|847|848.5|847|848|846.8|39
1644892500000|2022-02-15 02:35:00|848.5|847.3|849|847.5|849|847.8|848.3|847.3|50
1644892800000|2022-02-15 02:40:00|848.8|847.8|848.8|847.5|848.8|847.8|848.8|847.3|9
1644893100000|2022-02-15 02:45:00|849|847.8|849.3|848|849.3|848|848.8|847.5|18
1644893400000|2022-02-15 02:50:00|849|847.8|849.3|847.8|849.3|847.8|848.8|847.5|11
1644893700000|2022-02-15 02:55:00|849|848|849.3|848|849.3|848|849|847.8|13
1644894000000|2022-02-15 03:00:00|849|847.8|848.8|847.5|849.3|848|848.8|847.5|6
1644894300000|2022-02-15 03:05:00|849|847.8|848.8|847.5|849|847.8|848.8|847.3|15
1644894600000|2022-02-15 03:10:00|848.5|847.3|848.3|847|848.8|847.5|848.3|846.8|5
1644894900000|2022-02-15 03:15:00|848.5|847.3|848.3|847|848.5|847.3|848.3|846.8|4
1644895200000|2022-02-15 03:20:00|848|846.8|848.3|847|848.3|847|848|846.8|2
1644895500000|2022-02-15 03:25:00|848|846.8|848|846.5|848.3|847|847.8|846.5|5
1644895800000|2022-02-15 03:30:00|847.8|845.8|847|845.5|848|846|846.8|845.5|73
1644896100000|2022-02-15 03:35:00|846.8|845.8|847|845.5|847|845.8|846.8|845.5|5
1644896400000|2022-02-15 03:40:00|846.8|845.8|847|845.8|847|845.8|846.8|845.5|7
1644896700000|2022-02-15 03:45:00|846.8|845.5|847|845.5|847|845.8|846.8|845.5|2
1644897000000|2022-02-15 03:50:00|847.3|845.8|847.3|846|847.3|846|847|845.8|27
1644897300000|2022-02-15 03:55:00|847|845.8|847|845.8|847.3|845.8|847|845.8|2
1644897600000|2022-02-15 04:00:00|847.3|846|847|845.8|847.3|846|847|845.8|1
1644897900000|2022-02-15 04:05:00||845.5||845.8||845.8||845.5|1
1644898200000|2022-02-15 04:10:00|847.3|846|847.3|846|847.3|846|847|845.8|12
1644898500000|2022-02-15 04:15:00|847.5|846.3|847.5|846|847.5|846.3|847.3|846|8
1644898800000|2022-02-15 04:20:00||846.3||846.3||846.3||846.3|0
1644899100000|2022-02-15 04:25:00|847.3|846|847|845.8|847.3|846|846.8|845.5|4
1644899400000|2022-02-15 04:30:00||845.5||845.5||845.8||845.5|2
1644899700000|2022-02-15 04:35:00|846.8|845.8|847|845.8|847|845.8|846.8|845.5|3
1644900000000|2022-02-15 04:40:00|846.8|845.5|847.3|846|847.5|846.3|846.8|845.5|11
1644900300000|2022-02-15 04:45:00|847.5|846.3|847.3|846|847.5|846.3|847.3|846|0
1644900600000|2022-02-15 04:50:00|847|845.8|847.3|846|847.3|846|847|845.8|0
1644900900000|2022-02-15 04:55:00|847.5|846.3|847.5|846|847.5|846.3|847.5|846|2
1644901200000|2022-02-15 05:00:00|847.3|845.8|847.3|845.8|847.3|846|847|845.8|1
1644901500000|2022-02-15 05:05:00|847|846|846.3|844.8|847.3|846|845.8|844.5|46
1644901800000|2022-02-15 05:10:00|846.5|845|846.3|845|846.5|845|846.3|844.8|0
1644902100000|2022-02-15 05:15:00|846.5|845.3|846.3|845|846.5|845.3|846.3|844.8|1
1644902400000|2022-02-15 05:20:00|||||||||1
1644902700000|2022-02-15 05:25:00|846.5|845.3|847.8|846.5|848|846.5|846.5|845.3|11
1644903000000|2022-02-15 05:30:00|848|846.3|847.8|846.5|848|846.5|847|845.5|25
1644903300000|2022-02-15 05:35:00|848|846.8|848|846.8|848.3|846.8|847.3|846|2
1644903600000|2022-02-15 05:40:00|848.3|846.5|848.3|846.8|848.3|846.8|847.8|846.3|10
1644903900000|2022-02-15 05:45:00|848|847|848.3|846.8|848.3|847|848|846.5|29
1644904200000|2022-02-15 05:50:00|848|847|847.5|846.3|848|847|847.5|846.3|16
1644904500000|2022-02-15 05:55:00|847.8|846.5|847.8|846.3|848|846.8|847.3|845.8|24
1644904800000|2022-02-15 06:00:00|848|846.5|848.3|847|848.3|847|847.5|846.3|13
1644905100000|2022-02-15 06:05:00|848|846.8|847.3|846|848|846.8|847.3|845.8|23
1644905400000|2022-02-15 06:10:00|847|845.8|847|845.5|847.5|846.3|847|845.5|11
1644905700000|2022-02-15 06:15:00|847.3|845.8|847|845.5|847.3|846|846.8|845.5|4
1644906000000|2022-02-15 06:20:00|846.8|845.3|846.8|845.5|847|845.8|846.5|845.3|27
1644906300000|2022-02-15 06:25:00|847|845.8|846.5|845|847.3|846|846.5|845|21
1644906600000|2022-02-15 06:30:00|846.3|845.3|845.8|844.5|846.3|845.3|845.8|844.5|199
1644906900000|2022-02-15 06:35:00|845.5|844|847|845.8|847|845.8|845|843.8|239
1644907200000|2022-02-15 06:40:00|847.3|846|847.5|846|847.5|846|847|845.8|179
1644907500000|2022-02-15 06:45:00|847.8|846.3|847.8|846.5|848.3|846.8|847.5|846.3|39
1644907800000|2022-02-15 06:50:00|848|846.8|848.3|847|848.5|847.3|848|846.8|35
1644908100000|2022-02-15 06:55:00|848.5|847.3|849.3|848|849.3|848|848.3|847|35
1644908400000|2022-02-15 07:00:00|849.5|847.8|848.8|847.5|849.5|847.8|847.8|846.5|203
1644908700000|2022-02-15 07:05:00|849|847.8|849.3|848|849.8|848.5|848.8|847.5|283
1644909000000|2022-02-15 07:10:00|849.5|848.3|848.3|847|849.8|848.3|848.3|847|54
1644909300000|2022-02-15 07:15:00|848|846.8|848.3|846.8|848.3|846.8|847.5|846.3|120
1644909600000|2022-02-15 07:20:00|848.5|847|847.5|846|848.8|847.5|847.3|846|54
1644909900000|2022-02-15 07:25:00|847.8|846.3|847.5|846.3|848|846.8|847.3|846|62
1644910200000|2022-02-15 07:30:00|847.8|846.5|846.8|845.5|848.5|847|846.8|845.3|192
1644910500000|2022-02-15 07:35:00|847|845.8|846.3|845|847|845.8|846.3|844.8|128
1644910800000|2022-02-15 07:40:00|846|844.8|846.5|845.3|846.5|845.3|846|844.8|93
1644911100000|2022-02-15 07:45:00|846.8|845.5|846.3|845|847|845.8|846|844.8|148
1644911400000|2022-02-15 07:50:00|846.5|845.3|846|844.8|846.8|845.3|845.8|844.5|213
1644911700000|2022-02-15 07:55:00|845.8|844.5|846|844.8|847.3|845.8|845.8|844.5|231
1644912000000|2022-02-15 08:00:00|845.8|844.5|846.3|844.8|846.5|845.3|844.3|843|294
1644912300000|2022-02-15 08:05:00|846|845|844.3|843|846|845|843.8|842.5|619
1644912600000|2022-02-15 08:10:00|844.5|843.3|836.3|835|844.8|843.5|836.3|835|2083
1644912900000|2022-02-15 08:15:00|836.5|835.3|836.5|835.3|839.8|838.5|835.8|834.5|2294
1644913200000|2022-02-15 08:20:00|836.8|835.5|834.5|833.3|837.5|836.3|834.3|833|1423
1644913500000|2022-02-15 08:25:00|834.8|833|835.5|834.3|837.5|836.3|833.5|832.3|1530
1644913800000|2022-02-15 08:30:00|835.8|834.5|836.5|835|838.5|837.3|835.8|834.5|1118
1644914100000|2022-02-15 08:35:00|836.8|835.3|836.5|835|837.3|836|835.5|834.3|689
1644914400000|2022-02-15 08:40:00|836.3|835.3|834.8|833.5|837|835.8|834.3|832.8|406
1644914700000|2022-02-15 08:45:00|834.5|833.3|834.8|833.5|836.5|835|834.5|833|575
1644915000000|2022-02-15 08:50:00|835|833.3|834.3|833|835.3|834|833.8|832.5|298
1644915300000|2022-02-15 08:55:00|834.5|832.8|836.5|835.3|836.8|835.5|834.5|832.8|333
1644915600000|2022-02-15 09:00:00|836.3|835|831.8|830.5|836.5|835.3|831.5|830.3|786
1644915900000|2022-02-15 09:05:00|831.5|830.3|829.8|828.5|831.5|830.5|829|827.8|1391
1644916200000|2022-02-15 09:10:00|829.5|828.3|828.8|827.5|831.3|829.8|828.8|827.5|873
1644916500000|2022-02-15 09:15:00|829|826.8|827.5|826.3|829.5|828.3|827.3|826|970
1644916800000|2022-02-15 09:20:00|827.3|826|831.8|830.5|831.8|830.5|827.3|826|779
1644917100000|2022-02-15 09:25:00|832|830.8|830.5|829.3|832.8|831.5|830.5|829.3|671
1644917400000|2022-02-15 09:30:00|830.8|829.5|830.5|829|832|830.5|830|828.5|450
1644917700000|2022-02-15 09:35:00|830.3|828.8|831.3|830|832.3|830.8|829.5|828.3|328
1644918000000|2022-02-15 09:40:00|831.5|830.3|829.5|828.3|831.8|830.5|829.5|828.3|379
1644918300000|2022-02-15 09:45:00|829.8|828.5|832.5|831.3|832.5|831.3|829.5|828.3|439
1644918600000|2022-02-15 09:50:00|832.3|831|831.8|830.5|833|831.5|831.8|830.3|362
1644918900000|2022-02-15 09:55:00|831.5|830.3|831.3|829.8|831.8|830.5|830.3|829|395
1644919200000|2022-02-15 10:00:00|831|830|829.3|828|831.3|830|828.5|827.3|365
1644919500000|2022-02-15 10:05:00|829|827.8|827.5|826.3|829.8|828.5|827.3|826|519
1644919800000|2022-02-15 10:10:00|827.8|826|828.8|827.3|829|827.8|827.5|826|278
1644920100000|2022-02-15 10:15:00|828.5|827|828.5|827|829|827.8|828|826.5|378
1644920400000|2022-02-15 10:20:00|828.3|826.8|830.3|829|831.3|829.8|828.3|826.8|379
1644920700000|2022-02-15 10:25:00|830.5|829.3|828.5|827.3|831|829.8|828.5|827.3|290
1644921000000|2022-02-15 10:30:00|828.8|827|828.5|827.3|830.3|829|828.3|827|421
1644921300000|2022-02-15 10:35:00|828.8|827.5|827.3|826|829|827.8|827.3|826|195
1644921600000|2022-02-15 10:40:00|827.5|826.3|826.8|825.5|827.5|826.3|826.3|825|361
1644921900000|2022-02-15 10:45:00|827|825.8|827.5|826.3|828.5|827|827|825.8|106
1644922200000|2022-02-15 10:50:00|827.3|826|826.8|825.5|828|826.8|826.3|824.8|166
1644922500000|2022-02-15 10:55:00|827|825.8|827|825.8|828|826.5|826.8|825.8|79
1644922800000|2022-02-15 11:00:00|826.8|825.5|828.5|827|828.5|827.3|826.8|825.5|191
1644923100000|2022-02-15 11:05:00|828.8|827.3|828|826.8|829|827.5|827.8|826.5|271
1644923400000|2022-02-15 11:10:00|828.3|827|828.8|827.5|829|827.5|827.8|826.5|139
1644923700000|2022-02-15 11:15:00|828.5|827.3|827.3|826|828.8|827.5|827|825.8|309
1644924000000|2022-02-15 11:20:00|827.5|826.3|827.3|826|827.8|826.5|826.8|825.5|76
1644924300000|2022-02-15 11:25:00|827.5|825.8|827|825.5|827.5|826.3|826.5|825.3|92
1644924600000|2022-02-15 11:30:00|826.8|825.8|823.8|822.5|827|825.8|823.3|822|364
1644924900000|2022-02-15 11:35:00|824|822.8|824.8|823.5|825.3|824|824|822.8|229
1644925200000|2022-02-15 11:40:00|825|823.8|824|822.8|826.8|825.5|824|822.5|710
1644925500000|2022-02-15 11:45:00|824.3|823|822.5|821.3|824.3|823|822.5|821.3|772
1644925800000|2022-02-15 11:50:00|822.3|821|824.3|822.8|824.5|823.3|822|820.8|309
1644926100000|2022-02-15 11:55:00|824|823|823|821.5|824.5|823|822.5|821|258
1644926400000|2022-02-15 12:00:00|822.8|821.3|827.3|825.8|827.3|826|822.3|821|822
1644926700000|2022-02-15 12:05:00|827.5|826|826.8|825.3|827.5|826.3|826.3|824.8|227
1644927000000|2022-02-15 12:10:00|826.5|825.5|826.5|825.3|827.8|826.5|826.5|825.3|139
1644927300000|2022-02-15 12:15:00|826.3|825|824.3|823|826.3|825|823.5|822.3|702
1644927600000|2022-02-15 12:20:00|824.5|822.5|824|822.8|825.3|823.8|823.5|822.3|124
1644927900000|2022-02-15 12:25:00|824.3|823|825|823.5|825.8|824.5|824.3|823|121
1644928200000|2022-02-15 12:30:00|824.8|823.8|824.8|823.5|825.3|824|824.3|822.8|161
1644928500000|2022-02-15 12:35:00|824.5|823.3|824|822.5|826.3|824.8|824|822.5|315
1644928800000|2022-02-15 12:40:00|824.3|822.8|826.3|825|826.5|825|824.3|822.8|271
1644929100000|2022-02-15 12:45:00|826.5|824.8|826.8|825.5|827.8|826.5|826.5|824.8|352
1644929400000|2022-02-15 12:50:00|826.5|825.3|827.8|826.5|828|826.8|826|824.8|304
1644929700000|2022-02-15 12:55:00|827.5|826.3|829|827.8|829.3|828|827.5|826.3|278
1644930000000|2022-02-15 13:00:00|828.8|827.5|828|826.5|829|827.8|827.3|825.8|258
1644930300000|2022-02-15 13:05:00|828.3|826.8|829.3|828|829.5|828.3|827.3|826|596
1644930600000|2022-02-15 13:10:00|829.5|828.3|830.5|829.3|830.8|829.5|829|827.8|332
1644930900000|2022-02-15 13:15:00|830.8|829|829|827.8|830.8|829|829|827.8|351
1644931200000|2022-02-15 13:20:00|829.3|827.5|829|827.5|829.5|828.3|827.8|826.5|183
1644931500000|2022-02-15 13:25:00|828.8|827.8|830|828.8|830.3|829|828.3|827|310
1644931800000|2022-02-15 13:30:00|830.3|829|831|829.8|831.3|830|829.5|828.3|679
1644932100000|2022-02-15 13:35:00|830.8|829.5|831.5|830.3|831.8|830.3|830.3|828.8|134
1644932400000|2022-02-15 13:40:00|831.3|830|831|829.8|831.8|830.3|830.8|829.3|94
1644932700000|2022-02-15 13:45:00|831.3|830|831.8|830.5|832|830.5|831|829.8|414
1644933000000|2022-02-15 13:50:00|831.5|830.3|830.3|829|831.8|830.5|830|828.8|410
1644933300000|2022-02-15 13:55:00|830|828.8|828.8|827.5|830.3|829|827.8|826.3|1043
1644933600000|2022-02-15 14:00:00|828.5|827|828|826.8|828.5|827.3|826.3|825|1855
1644933900000|2022-02-15 14:05:00|828.3|827|825.5|824|828.3|827|824.3|823|619
1644934200000|2022-02-15 14:10:00|825.3|824.3|825.5|824|825.8|824.5|824|822.8|335
1644934500000|2022-02-15 14:15:00|825.3|823.8|822.3|820.8|825.5|824|821.5|820.3|1008
1644934800000|2022-02-15 14:20:00|822|821|822.8|821.5|823.5|822|822|821|603
1644935100000|2022-02-15 14:25:00|823|821.3|820.5|819.3|823|821.3|819.5|818.3|965
1644935400000|2022-02-15 14:30:00|820.3|819|817.3|816|820.5|819|816.5|815.3|1514
1644935700000|2022-02-15 14:35:00|817|815.8|816.8|815.5|817.8|816.5|815|813.8|2073
1644936000000|2022-02-15 14:40:00|816.3|815.3|818|816.8|819.5|818.3|816|814.5|1209
1644936300000|2022-02-15 14:45:00|818.3|817|815.8|814.5|818.3|817|815.5|814.3|1148
1644936600000|2022-02-15 14:50:00|815.5|814.3|815.5|814.3|816.8|815.5|814.8|813.5|933
1644936900000|2022-02-15 14:55:00|815.3|814|815.8|814.5|816.3|815|811.8|810.5|1768
1644937200000|2022-02-15 15:00:00|815.5|814.3|815.5|814.3|816.3|814.8|814.5|813|527
1644937500000|2022-02-15 15:05:00|815.8|814.5|813|811.8|815.8|814.5|812.5|811.3|1050
1644937800000|2022-02-15 15:10:00|812.8|811.5|812.5|811.3|813.5|812.3|811.8|810.5|675
1644938100000|2022-02-15 15:15:00|812.3|811|813.5|812.3|813.5|812.3|811.8|810.5|903
1644938400000|2022-02-15 15:20:00|813.3|812|816.5|815|816.5|815.3|812|810.8|728
1644938700000|2022-02-15 15:25:00|816.8|815.3|817.8|816.5|818.8|817.5|816.8|815|932
1644939000000|2022-02-15 15:30:00|817.5|816.3|816.5|815.3|818.5|817|816.5|815.3|633
1644939300000|2022-02-15 15:35:00|816.3|815|815.8|814.5|817|815.8|815.3|814|321
1644939600000|2022-02-15 15:40:00|816|814.3|815.5|814.3|816|814.8|814.5|813|483
1644939900000|2022-02-15 15:45:00|815.3|814|816|814.8|817|815.8|815.3|813.8|521
1644940200000|2022-02-15 15:50:00|815.8|814.5|814.5|813.3|816|814.8|814.3|813|643
1644940500000|2022-02-15 15:55:00|814.3|813|814.3|812.8|814.8|813.3|813|811.8|781
1644940800000|2022-02-15 16:00:00|814.5|813|816.8|815.5|817.3|816|813.5|812|975
1644941100000|2022-02-15 16:05:00|816.5|815.3|815.5|814.3|816.5|815.5|815|813.5|726
1644941400000|2022-02-15 16:10:00|815.8|814.5|816.3|815|817.5|816.3|815|813.8|584
1644941700000|2022-02-15 16:15:00|816.5|815.3|816.3|815|817.5|816.3|815.8|814.5|533
1644942000000|2022-02-15 16:20:00|816.5|815.3|817|815.8|817.5|816.3|816|814.5|703
1644942300000|2022-02-15 16:25:00|816.8|815.5|818.3|817|819.8|818.5|816.8|815.5|4139
1644942600000|2022-02-15 16:30:00|818.5|817.3|820.5|819|820.8|819.3|817.5|816.3|862
1644942900000|2022-02-15 16:35:00|820.8|819.3|820|818.8|822|820.8|819.8|818.5|872
1644943200000|2022-02-15 16:40:00|819.8|818.5|817.5|816.3|820|818.8|815.8|814.5|749
1644943500000|2022-02-15 16:45:00|817.8|816|819.8|818.5|820|818.8|817.5|816|356
1644943800000|2022-02-15 16:50:00|820|818.8|820.8|819.3|821.3|819.8|819|817.8|271
1644944100000|2022-02-15 16:55:00|820.5|819|821|819.8|821|819.8|819.8|818.5|206
1644944400000|2022-02-15 17:00:00|821.3|820|822.8|821.3|823.3|822|821|820|968
1644944700000|2022-02-15 17:05:00|823|821.5|823|821.8|823.8|822.5|822.3|821|447
1644945000000|2022-02-15 17:10:00|822.8|821.5|823|821.8|824|822.8|822.8|821.5|140
1644945300000|2022-02-15 17:15:00|823.3|822|821.3|819.8|823.3|822|820.8|819.5|237
1644945600000|2022-02-15 17:20:00|821.5|820|823.3|822|824.5|823.3|821.5|820|416
1644945900000|2022-02-15 17:25:00|823.5|822.3|824.5|823|824.5|823|822.8|821.5|452
1644946200000|2022-02-15 17:30:00|824.8|823.3|823.8|822.5|825.3|823.8|823.3|822|256
1644946500000|2022-02-15 17:35:00|824|822.8|823|821.8|824|822.8|823|821.5|106
1644946800000|2022-02-15 17:40:00|823.3|821.5|824|822.5|824.8|823.5|822.3|821|188
1644947100000|2022-02-15 17:45:00|823.8|822.8|824.3|823|824.5|823.3|823.3|821.8|332
1644947400000|2022-02-15 17:50:00|824.5|823.3|823.5|822.3|824.5|823.3|823.5|822|150
1644947700000|2022-02-15 17:55:00|823.8|822.5|823.8|822.5|824|822.8|823.5|822.3|81
1644948000000|2022-02-15 18:00:00|823.5|822.3|822.5|821.3|823.5|822.3|821.8|820.3|303
1644948300000|2022-02-15 18:05:00|822.8|821.5|821|819.8|822.8|821.5|821|819.8|293
1644948600000|2022-02-15 18:10:00|821.3|820|821.3|820|823|821.5|821|819.8|324
1644948900000|2022-02-15 18:15:00|821|819.8|822|820.8|822|820.8|820.3|819|295
1644949200000|2022-02-15 18:20:00|821.8|820.5|821.3|820|822|820.5|820.3|818.8|135
1644949500000|2022-02-15 18:25:00|821|819.8|820.8|819.5|821.3|820|820.5|819|72
1644949800000|2022-02-15 18:30:00|820.5|819.3|822.3|821|822.8|821.5|820.5|819.3|267
1644950100000|2022-02-15 18:35:00|822.5|821.3|822.5|821|822.8|821.5|821.8|820.5|75
1644950400000|2022-02-15 18:40:00|822.3|821.3|822.5|821.3|823.3|822|822.3|821|40
1644950700000|2022-02-15 18:45:00|822.8|821.5|822.3|821|823|821.8|822.3|821|93
1644951000000|2022-02-15 18:50:00|822.5|821.3|823|821.8|823.5|822|822.5|821.3|62
1644951300000|2022-02-15 18:55:00|823.3|822|822.8|821.5|823.5|822|822.8|821.5|374
1644951600000|2022-02-15 19:00:00|823|821.8|824.5|823.3|824.8|823.5|822.8|821.5|227
1644951900000|2022-02-15 19:05:00|824.8|823.5|823.8|822.3|824.8|823.5|823.3|822|562
1644952200000|2022-02-15 19:10:00|823.5|822.5|822.5|821.3|824.3|822.8|822.3|821|334
1644952500000|2022-02-15 19:15:00|822.8|821.5|824.3|822.8|824.5|823|822.3|821|380
1644952800000|2022-02-15 19:20:00|824|823|824.8|823.3|825.5|824.3|823.8|822.5|419
1644953100000|2022-02-15 19:25:00|824.5|823|825.3|824|825.8|824.3|824.3|822.8|384
1644953400000|2022-02-15 19:30:00|825|823.8|824.5|823.3|825.5|824|824.3|823|95
1644953700000|2022-02-15 19:35:00|824.8|823.5|821.5|820.3|824.8|823.5|821.5|820|461
1644954000000|2022-02-15 19:40:00|822|820.8|823|821.8|823|821.8|821.8|820.3|46
1644954300000|2022-02-15 19:45:00|823.3|822|823|821.5|823.8|822.5|822.8|821.5|113
1644954600000|2022-02-15 19:50:00|822.8|821.8|824|822.8|824.3|822.8|822.8|821.8|19
1644954900000|2022-02-15 19:55:00|824.3|823|824|822.8|824.8|823.3|824|822.8|64
1644955200000|2022-02-15 20:00:00|823.8|822.5|824.8|823.5|825|823.5|823.8|822.5|48
1644955500000|2022-02-15 20:05:00|824.5|823.3|824.3|823|824.5|823.3|824|822.8|69
1644955800000|2022-02-15 20:10:00|824.5|823.3|824.8|823.5|825.3|824|824.5|823.3|26
1644956100000|2022-02-15 20:15:00|825|823.8|825.5|824|825.5|824.3|824.8|823.5|54
1644956400000|2022-02-15 20:20:00|825.3|824.3|824.5|823|825.5|824.3|824.5|823|65
1644956700000|2022-02-15 20:25:00|824.3|823.3|824.3|823|824.5|823.3|824|822.8|23
1644957000000|2022-02-15 20:30:00|824.5|822.8|825.5|824.3|825.8|824.5|824|822.8|60
1644957300000|2022-02-15 20:35:00|825.8|824.5|823.5|822.3|825.8|824.5|823.5|822.3|38
1644957600000|2022-02-15 20:40:00|822.8|821.5|823.8|822.5|823.8|822.5|822.5|821|252
1644957900000|2022-02-15 20:45:00|824|822.3|824.5|823.3|825|823.5|823.8|822.3|30
1644958200000|2022-02-15 20:50:00|824.8|823.5|824.3|823|825|823.8|824.3|822.8|42
1644958500000|2022-02-15 20:55:00|824.5|823.3|824.5|823.3|824.5|823.3|823.8|822.5|57
1644958800000|2022-02-15 21:00:00|824.8|823|823.5|822|824.8|823.5|823.3|822|17
1644959100000|2022-02-15 21:05:00|823.3|822.3|824.3|823|824.3|823|823.3|822|20
1644959400000|2022-02-15 21:10:00|824.5|822.8|823.8|822.5|824.5|823.3|823.8|822.3|21
1644959700000|2022-02-15 21:15:00|824|822.3|824.3|823|824.3|823|823.8|822.3|5
1644960000000|2022-02-15 21:20:00|824|822.8|824|822.8|824.8|823.3|824|822.5|17
1644960300000|2022-02-15 21:25:00|824.3|823|824.5|823|824.5|823|824|823|33
1644960600000|2022-02-15 21:30:00|824|822.8|824|822.5|824|822.8|823|821.5|12
1644960900000|2022-02-15 21:35:00|824.3|822.8|824.8|823.3|825.3|823.8|824.3|822.8|87
1644961200000|2022-02-15 21:40:00|824.5|823.5|824.8|823.3|824.8|823.5|824.5|823|3
1644961500000|2022-02-15 21:45:00|824.5|823|824|822.5|825|823.5|823.8|822.5|48
1644961800000|2022-02-15 21:50:00|824.3|822.8|825.3|823.5|825.3|823.5|824.3|822.8|6
1644962100000|2022-02-15 21:55:00|825.5|823.8|826.3|824.3|826.3|824.5|825.5|823.5|16
1644962400000|2022-02-15 22:00:00|826|823.8|826.3|824.3|826.3|824.5|826|823.5|0
1644962700000|2022-02-15 22:05:00|826.5|824.5|826.5|824.5|826.5|824.8|826.5|824.5|100
1644963000000|2022-02-15 22:10:00|825.5|823.8|826.5|824.3|826.5|824.5|825.5|823.8|15
1644963300000|2022-02-15 22:15:00|825.5|823.5|826.5|823.5|826.5|823.5|825.5|823.5|0
1644963600000|2022-02-15 22:20:00||823.8||823.8||823.8||823.8|0
1644965100000|2022-02-15 22:45:00||824||824||824||824|0
1644965700000|2022-02-15 22:55:00|||||||||50
1644976800000|2022-02-16 02:00:00|823.3|821.8|823.3|822|823.5|822.3|823|821.8|1
1644977100000|2022-02-16 02:05:00|823|821.8|824.3|823|824.5|823|823|821.8|6
1644977400000|2022-02-16 02:10:00|824.5|822.8|824.5|823|824.5|823.3|824|822.8|8
1644977700000|2022-02-16 02:15:00|824.3|823.3|825|823.8|825.3|823.8|824.3|823.3|1
1644978000000|2022-02-16 02:20:00|825.3|823.5|825|823.8|825.3|823.8|825|823.5|3
1644978300000|2022-02-16 02:25:00|825.3|824|825|823.8|825.5|824|825|823.8|1
1644978600000|2022-02-16 02:30:00|825.3|823.5|824.8|823.5|825.3|823.8|824.8|823.5|8
1644978900000|2022-02-16 02:35:00|825|823.8|825.3|824|825.5|824|825|823.8|6
1644979200000|2022-02-16 02:40:00|825.5|823.8|824.8|823.5|825.5|823.8|824.8|823.5|1
1644979500000|2022-02-16 02:45:00|825|823.8|824.5|823.3|825.5|824|824.3|823|24
1644979800000|2022-02-16 02:50:00|824.8|823|824|822.8|824.8|823|824|822.8|20
1644980100000|2022-02-16 02:55:00|824.3|823|824|822.8|824.5|823|824|822.8|3
1644980400000|2022-02-16 03:00:00|823.8|822.5|824.5|823.3|824.8|823.3|823.8|822.5|11
1644980700000|2022-02-16 03:05:00|824.3|823|824.3|823|824.5|823.3|824|822.5|12
1644981000000|2022-02-16 03:10:00|824.5|822.8|824|822.8|824.5|823|823.8|822.5|2
1644981300000|2022-02-16 03:15:00|823.8|822.5|823.8|822.5|824|822.5|823.8|822.3|14
1644981600000|2022-02-16 03:20:00|823.5|822.3|823.5|822.3|823.8|822.5|823.5|822.3|6
1644981900000|2022-02-16 03:25:00|823.8|822.5|823.8|822.3|823.8|822.5|823.5|822.3|2
1644982200000|2022-02-16 03:30:00|823.5|822|823.5|822.3|823.8|822.3|823.3|822|22
1644982500000|2022-02-16 03:35:00|823.8|822.5|823.8|822.3|823.8|822.5|823.5|822.3|12
1644982800000|2022-02-16 03:40:00|823.5|822.5|824|822.8|824.3|823|823.5|822.5|21
1644983100000|2022-02-16 03:45:00|823.8|822.5|824|822.5|824|822.5|823.8|822.5|3
1644983400000|2022-02-16 03:50:00|824.3|822.8|824.5|823|824.5|823|824.3|822.8|1
1644983700000|2022-02-16 03:55:00|824.8|823.3|825|823.8|825|823.8|824.8|823|79
1644984000000|2022-02-16 04:00:00|825.3|824|825|823.8|825.3|824|825|823.8|5
1644984300000|2022-02-16 04:05:00|825.3|824|825.3|824|825.3|824|825|824|1
1644984600000|2022-02-16 04:10:00|825|823.8|825.3|823.8|825.3|823.8|825|823.8|0
1644984900000|2022-02-16 04:15:00|825|824|825|823.8|825.3|824|825|823.8|2
1644985200000|2022-02-16 04:20:00|825.3|824|825.3|824|825.3|824|825|823.8|1
1644985500000|2022-02-16 04:25:00|825|823.8|824.5|823.3|825|823.8|824.5|823.3|22
1644985800000|2022-02-16 04:30:00||823||823.3||823.3||823|0
1644986100000|2022-02-16 04:35:00|824.8|823.5|825|823.5|825|823.8|824.8|823.5|3
1644986400000|2022-02-16 04:40:00|824.8|823.8|825|823.5|825|823.8|824.8|823.3|3
1644986700000|2022-02-16 04:45:00|824.8||824.8||825||824.8||0
1644987000000|2022-02-16 04:50:00|824.5|823.3|824.8|823.3|824.8|823.5|824.5|823.3|4
1644987300000|2022-02-16 04:55:00|825|823.5|825.3|824|825.3|824|824.8|823.5|1
1644987600000|2022-02-16 05:00:00|825.5||825.3||825.5||825.3||4
1644987900000|2022-02-16 05:05:00|||||||||1
1644988200000|2022-02-16 05:10:00|825|823.8|825|823.8|825.3|823.8|825|823.8|2
1644988500000|2022-02-16 05:15:00|825.3|824|825.3|823.8|825.3|824|825.3|823.8|1
1644988800000|2022-02-16 05:20:00||824||823.8||824||823.8|0
1644989100000|2022-02-16 05:25:00|825|824|825.3|824|825.3|824|825|823.8|6
1644989400000|2022-02-16 05:30:00|825|823.8|826.5|825.3|826.8|825.3|825|823.8|21
1644989700000|2022-02-16 05:35:00|826.8|825|826.8|825.3|827|825.8|826.3|825|5
1644990000000|2022-02-16 05:40:00|826.5|825.5|827.3|826|827.5|826.3|826.5|825.3|8
1644990300000|2022-02-16 05:45:00|827.5|825.8|827|825.8|827.5|825.8|826.8|825.5|26
1644990600000|2022-02-16 05:50:00|826.5|825.5|826|824.8|826.5|825.8|826|824.8|30
1644990900000|2022-02-16 05:55:00|826.3|824.5|826|824.8|826.5|825|825.5|824|28
1644991200000|2022-02-16 06:00:00|826.3|824.5|825.3|824|826.5|825|825.3|824|17
1644991500000|2022-02-16 06:05:00|825.5|824.3|825.3|823.8|825.5|824.3|825|823.5|53
1644991800000|2022-02-16 06:10:00|825.5|824|825.3|823.8|826|824.8|825.3|823.8|4
1644992100000|2022-02-16 06:15:00|825.5|824|825.5|824|825.8|824.3|825.3|824|21
1644992400000|2022-02-16 06:20:00|825.8|824.3|824.8|823.5|825.8|824.3|824.8|823.5|12
1644992700000|2022-02-16 06:25:00|825|823.8|825.3|823.8|825.3|824|824.8|823.3|13
1644993000000|2022-02-16 06:30:00|825|824|825.8|824.5|826|824.8|825|823.5|60
1644993300000|2022-02-16 06:35:00|826|824.8|826|824.8|826.3|824.8|825.8|824.5|11
1644993600000|2022-02-16 06:40:00|826.3|825|826|824.8|826.5|825.3|826|824.8|46
1644993900000|2022-02-16 06:45:00|826.3|825|826.3|825|826.5|825|826|824.8|8
1644994200000|2022-02-16 06:50:00|826|824.8|826.3|825|826.5|825|825.5|824.3|52
1644994500000|2022-02-16 06:55:00|826.5|824.8|826.5|825.3|826.5|825.3|826.3|824.8|16
1644994800000|2022-02-16 07:00:00|826.8|825|829.5|828|829.5|828.3|826.8|825|292
1644995100000|2022-02-16 07:05:00|829.3|828.3|829.3|827.8|830|828.8|829|827.8|173
1644995400000|2022-02-16 07:10:00|829|828|830.3|829|830.3|829|829|828|101
1644995700000|2022-02-16 07:15:00|830|828.8|829.8|828.5|830.3|829|829.5|828.3|188
1644996000000|2022-02-16 07:20:00|830|828.3|829.5|828.3|830.5|829|829.5|828.3|36
1644996300000|2022-02-16 07:25:00|829.8|828.5|829.3|828|829.8|828.5|829.3|827.8|88
1644996600000|2022-02-16 07:30:00|829|827.8|828.8|827.5|829.5|828.3|828.5|827.3|138
1644996900000|2022-02-16 07:35:00|829|827.3|828.8|827.5|829.3|828|828.3|827|29
1644997200000|2022-02-16 07:40:00|829|827.3|829|827.8|829.3|828|828.8|827.3|48
1644997500000|2022-02-16 07:45:00|828.8|827.5|830|828.8|830|828.8|828.3|827|193
1644997800000|2022-02-16 07:50:00|830.3|829|829.5|828.3|830.8|829.5|829.3|828|262
1644998100000|2022-02-16 07:55:00|829.8|828|830.3|829|830.3|829|829.3|827.8|117
1644998400000|2022-02-16 08:00:00|830.5|829.3|831|829.8|832|830.8|830.5|829.3|729
1644998700000|2022-02-16 08:05:00|831.3|830|831.5|830.3|832|830.8|831|829.8|293
1644999000000|2022-02-16 08:10:00|831.8|830.5|832.8|831.5|833.5|832.3|831.5|830.3|606
1644999300000|2022-02-16 08:15:00|833|831.8|834.5|833.3|835|833.8|833|831.8|1245
1644999600000|2022-02-16 08:20:00|834.8|833.5|835|833.5|835.3|834|834.5|833.3|647
1644999900000|2022-02-16 08:25:00|834.8|833.8|836.3|835|836.3|835|834.8|833.5|1117
1645000200000|2022-02-16 08:30:00|836|834.8|835.3|834|836.3|835|834.3|833|1273
1645000500000|2022-02-16 08:35:00|835|833.8|835|833.8|835.5|834.3|834.5|833.3|387
1645000800000|2022-02-16 08:40:00|835.3|833.5|834|832.5|835.3|833.8|833.5|832.3|367
1645001100000|2022-02-16 08:45:00|833.8|833|835.3|834|835.8|834.5|833.8|832.8|464
1645001400000|2022-02-16 08:50:00|835.5|834.3|834.3|833|835.5|834.3|833.8|832.5|564
1645001700000|2022-02-16 08:55:00|834.5|833.3|835.3|833.8|835.3|834|834|832.8|232
1645002000000|2022-02-16 09:00:00|835.5|834|834.3|833|836|834.8|834|832.8|529
1645002300000|2022-02-16 09:05:00|834|832.8|832.5|831.3|834|833|832|830.5|596
1645002600000|2022-02-16 09:10:00|832.8|831|834.3|833|834.5|833.3|832.5|831|2000
1645002900000|2022-02-16 09:15:00|834.5|832.8|833.5|832|834.5|833.3|833|831.8|500
1645003200000|2022-02-16 09:20:00|833.3|832.3|832.3|831|833.5|832.3|831.5|830.3|490
1645003500000|2022-02-16 09:25:00|832.5|831.3|832.5|831|833|831.8|832.3|831|158
1645003800000|2022-02-16 09:30:00|832.3|831.3|831.8|830.5|832.8|831.5|831.3|830|799
1645004100000|2022-02-16 09:35:00|832|830.8|831.3|830|832|830.8|831|829.5|264
1645004400000|2022-02-16 09:40:00|831.5|830.3|831.3|830|832.8|831.5|831.3|830|287
1645004700000|2022-02-16 09:45:00|831.5|830.3|829.8|828.3|831.5|830.3|829.3|828|680
1645005000000|2022-02-16 09:50:00|830|828.5|829.3|828|830.8|829.5|829|827.8|611
1645005300000|2022-02-16 09:55:00|829.5|828.3|827|825.8|829.5|828.3|826.5|825|728
1645005600000|2022-02-16 10:00:00|826.8|825.5|828.5|827.3|829.3|828|826.8|825.5|548
1645005900000|2022-02-16 10:05:00|828.8|827|829.5|828.3|829.8|828.3|828|826.8|267
1645006200000|2022-02-16 10:10:00|829.8|828.5|828.3|827|829.8|828.5|828|826.8|278
1645006500000|2022-02-16 10:15:00|828.5|827.3|828.3|827|828.5|827.3|827.5|826.3|411
1645006800000|2022-02-16 10:20:00|828|826.8|827.5|826.3|828|826.8|827|825.8|157
1645007100000|2022-02-16 10:25:00|827.8|826.5|828|826.5|828|826.8|827.3|826|735
1645007400000|2022-02-16 10:30:00|827.8|826.8|828.3|827|828.3|827|827.3|825.8|167
1645007700000|2022-02-16 10:35:00|828.5|826.8|829.3|828|829.5|828.3|828.3|826.8|693
1645008000000|2022-02-16 10:40:00|829|827.8|830.3|828.8|830.5|829.3|829|827.8|628
1645008300000|2022-02-16 10:45:00|830|829|829.8|828.5|830.5|829.3|829.5|828.3|268
1645008600000|2022-02-16 10:50:00|830|828.8|830.8|829.5|831.3|830|830|828.5|714
1645008900000|2022-02-16 10:55:00|831|829.3|830.8|829.5|831|829.8|830.3|828.8|185
1645009200000|2022-02-16 11:00:00|830.5|829.3|830.5|829.3|831.3|830|830.3|829|294
1645009500000|2022-02-16 11:05:00|830.8|829|830|828.5|830.8|829.5|829.5|828.3|406
1645009800000|2022-02-16 11:10:00|829.8|828.8|828.5|827.3|830|828.8|828.5|827.3|274
1645010100000|2022-02-16 11:15:00|828.8|827|827.8|826.5|828.8|827|827|825.5|652
1645010400000|2022-02-16 11:20:00|827.5|826.3|827.5|826.3|828|826.8|827|825.8|100
1645010700000|2022-02-16 11:25:00|827.8|826|827.8|826.5|827.8|826.5|827|825.8|86
1645011000000|2022-02-16 11:30:00|828|826.3|828|826.8|828.5|827|827.3|826|114
1645011300000|2022-02-16 11:35:00|828.3|827|829|827.8|829.3|828|828|826.8|47
1645011600000|2022-02-16 11:40:00|829.3|828|829.5|828.3|830.3|829|829.3|828|124
1645011900000|2022-02-16 11:45:00|829.8|828.5|831|829.8|831.3|830|829.5|828.3|179
1645012200000|2022-02-16 11:50:00|831.3|830|832|830.8|832.8|831.5|831.3|830|213
1645012500000|2022-02-16 11:55:00|831.8|830.5|832|830.5|832.5|831|831.5|830|319
1645012800000|2022-02-16 12:00:00|831.8|830.8|832|830.8|832|830.8|831|829.8|360
1645013100000|2022-02-16 12:05:00|831.8|830.5|832.8|831.3|832.8|831.5|831.8|830.5|347
1645013400000|2022-02-16 12:10:00|832.5|831.5|831.8|830.5|833|831.5|830|828.8|1062
1645013700000|2022-02-16 12:15:00|831.5|830.3|831|829.8|832|830.8|830.5|829.3|264
1645014000000|2022-02-16 12:20:00|830.8|829.5|830.8|829.5|831.5|830|830.3|829|309
1645014300000|2022-02-16 12:25:00|831|829.8|833.3|831.8|833.3|832|831|829.5|550
1645014600000|2022-02-16 12:30:00|833|832|833|831.8|833.8|832.5|832.8|831.5|220
1645014900000|2022-02-16 12:35:00|833.3|832|832.5|831.3|833.5|832.3|831.8|830.5|631
1645015200000|2022-02-16 12:40:00|832.3|831|833.8|832.5|834|832.5|832|830.8|327
1645015500000|2022-02-16 12:45:00|833.5|832.3|833.3|832|834.3|832.8|833.3|831.8|141
1645015800000|2022-02-16 12:50:00|833.5|832.3|832.3|831|833.8|832.5|832.3|831|319
1645016100000|2022-02-16 12:55:00|832.5|830.8|832.3|831|832.5|831|831.3|830|269
1645016400000|2022-02-16 13:00:00|832|830.8|830.5|829|832.3|831|830.3|829|151
1645016700000|2022-02-16 13:05:00|830.3|829.3|831.5|830.3|831.8|830.3|830|828.8|492
1645017000000|2022-02-16 13:10:00|831.8|830.8|832|830.5|832.3|831|831.5|830.3|186
1645017300000|2022-02-16 13:15:00|832.3|830.8|831.5|830.3|832.3|831|831|829.8|188
1645017600000|2022-02-16 13:20:00|831.8|830.5|832.8|831.5|833|831.8|831.5|830.3|511
1645017900000|2022-02-16 13:25:00|833|831.8|832|830.8|833.5|832.3|832|830.8|546
1645018200000|2022-02-16 13:30:00|832.3|831|833|831.8|833.3|832|831.8|830.5|602
1645018500000|2022-02-16 13:35:00|833.3|832|832.3|831|833.8|832.5|832.3|830.8|381
1645018800000|2022-02-16 13:40:00|832.5|830.8|830.5|829.3|832.5|831.3|830.5|829|589
1645019100000|2022-02-16 13:45:00|830.8|829|829|827.8|831|829.8|828.5|827|962
1645019400000|2022-02-16 13:50:00|829.3|828|829|827.8|830.5|829|828|826.8|2164
1645019700000|2022-02-16 13:55:00|829.3|828|830.8|829.5|830.8|829.5|829|827.5|455
1645020000000|2022-02-16 14:00:00|830.5|829.3|830.8|829.3|832|830.5|830|828.8|801
1645020300000|2022-02-16 14:05:00|830.5|829.5|830.5|829|831.8|830.5|829.5|828.3|576
1645020600000|2022-02-16 14:10:00|830.3|829.3|828.3|827|831.8|830.5|828.3|827|462
1645020900000|2022-02-16 14:15:00|827.8|826.5|829.5|828.3|830.8|829.5|826.8|825.5|1157
1645021200000|2022-02-16 14:20:00|829.8|828.5|829|827.8|830.5|829.3|829|827.8|352
1645021500000|2022-02-16 14:25:00|828.8|827.5|829.5|828|829.8|828.3|828.5|827.3|420
1645021800000|2022-02-16 14:30:00|829.3|828.3|832.3|831|832.5|831.3|829.3|828.3|531
1645022100000|2022-02-16 14:35:00|832.5|831.3|831.3|829.8|832.8|831.5|830.8|829.5|354
1645022400000|2022-02-16 14:40:00|831|830|831.5|830.3|832|830.5|830.3|829|265
1645022700000|2022-02-16 14:45:00|831.8|830.5|830.8|829.5|832|830.8|830.5|829|405
1645023000000|2022-02-16 14:50:00|831|829.8|830.5|829.3|831|829.8|829.5|828.3|2474
1645023300000|2022-02-16 14:55:00|830.3|829|831.8|830.3|832|830.8|830.3|829|1495
1645023600000|2022-02-16 15:00:00|831.5|830|832.3|831|833.8|832.5|831|829.8|648
1645023900000|2022-02-16 15:05:00|832.5|831.3|832.8|831.5|833.5|832.3|832.3|831|305
1645024200000|2022-02-16 15:10:00|832.5|831.3|833.5|832|833.5|832.3|832.3|831|544
1645024500000|2022-02-16 15:15:00|833.8|832.3|833.8|832.5|834.8|833.3|833.3|832|649
1645024800000|2022-02-16 15:20:00|833.5|832.3|834|832.8|834.5|833.3|833.3|832|311
1645025100000|2022-02-16 15:25:00|833.8|832.5|834.5|833|834.8|833.5|833.3|831.8|259
1645025400000|2022-02-16 15:30:00|833.8|832.5|834.8|833.3|835|833.8|832.8|831.3|576
1645025700000|2022-02-16 15:35:00|835|833.5|834.8|833.5|835.8|834.5|834.5|833.3|750
1645026000000|2022-02-16 15:40:00|834.5|833.3|834.5|833.3|835.8|834.5|834.3|833|276
1645026300000|2022-02-16 15:45:00|834.8|833.5|835.8|834.3|836|834.8|834.8|833.3|427
1645026600000|2022-02-16 15:50:00|836|834.5|836.5|835|837.5|836.3|835.8|834.5|1478
1645026900000|2022-02-16 15:55:00|836.3|834.8|837.3|836|837.5|836.3|836|834.8|328
1645027200000|2022-02-16 16:00:00|837.5|836.3|838|836.5|838.5|837.3|837.5|836|627
1645027500000|2022-02-16 16:05:00|837.8|836.8|838|836.8|838.8|837.3|837.5|836|572
1645027800000|2022-02-16 16:10:00|837.8|836.5|837|835.8|838|836.8|837|835.8|484
1645028100000|2022-02-16 16:15:00|837.3|836|836.5|835.3|837.5|836.3|836|834.8|540
1645028400000|2022-02-16 16:20:00|836.8|835|838.3|837|838.3|837|836.5|835|620
1645028700000|2022-02-16 16:25:00|837.8|836.5|837.3|836|838.5|837.3|837.3|836|3288
1645029000000|2022-02-16 16:30:00|837.5|836.3|837.8|836.3|837.8|836.5|836|834.8|1124
1645029300000|2022-02-16 16:35:00|837.5|836.5|836.3|835|838|836.5|836.3|835|607
1645029600000|2022-02-16 16:40:00|836|834.8|836.8|835.5|837|835.8|835.5|834.3|503
1645029900000|2022-02-16 16:45:00|836.5|835.3|835.5|834.3|837|835.8|835.3|834|1160
1645030200000|2022-02-16 16:50:00|835.8|834.5|836|834.8|836.3|835|835.8|834.3|333
1645030500000|2022-02-16 16:55:00|835.8|834.5|836.3|835|836.5|835|835.8|834.5|311
1645030800000|2022-02-16 17:00:00|836|834.8|835|833.8|836.3|835|835|833.8|285
1645031100000|2022-02-16 17:05:00|835.3|834|837.8|836.3|837.8|836.5|835|834|230
1645031400000|2022-02-16 17:10:00|837.5|836.5|837.5|836|838.3|837|837.5|836|134
1645031700000|2022-02-16 17:15:00|837.3|836.3|836.5|835.3|838.3|837|836.5|835.3|373
1645032000000|2022-02-16 17:20:00|836.3|835|835.3|834|836.5|835.3|835.3|834|283
1645032300000|2022-02-16 17:25:00|835|833.8|835.5|834.3|835.5|834.3|834.8|833.5|335
1645032600000|2022-02-16 17:30:00|835.3|834|835|833.8|835.8|834.3|834.5|833.3|212
1645032900000|2022-02-16 17:35:00|834.8|833.5|833.3|831.8|835|833.8|832.5|831.3|554
1645033200000|2022-02-16 17:40:00|833.5|832|834.3|833|834.8|833.5|833|831.8|128
1645033500000|2022-02-16 17:45:00|834.5|832.8|834.5|833|834.8|833.5|833.8|832.5|216
1645033800000|2022-02-16 17:50:00|834.3|833.3|834|832.5|835|833.8|833.5|832.3|261
1645034100000|2022-02-16 17:55:00|833.8|832.8|833.8|832.5|834.3|833|833.3|832|134
1645034400000|2022-02-16 18:00:00|833.5|832.3|833.5|832|834|832.8|833.3|832|33
1645034700000|2022-02-16 18:05:00|833.3|832.3|833|831.8|834.3|832.8|833|831.5|248
1645035000000|2022-02-16 18:10:00|833.3|832|832|830.5|833.5|832.3|831.5|830.3|406
1645035300000|2022-02-16 18:15:00|831.5|830.3|830.8|829.5|832.3|831|830|828.8|298
1645035600000|2022-02-16 18:20:00|830.5|829.3|831.3|829.8|831.5|830.3|830.3|828.8|291
1645035900000|2022-02-16 18:25:00|831|830|832|830.5|832.5|831|831|830|635
1645036200000|2022-02-16 18:30:00|831.8|830.8|833|831.8|833.5|832.3|831.8|830.5|358
1645036500000|2022-02-16 18:35:00|833.3|832|833.5|832|835|833.5|833|832|438
1645036800000|2022-02-16 18:40:00|833.3|832.3|833|831.8|833.5|832.3|832.8|831.5|79
1645037100000|2022-02-16 18:45:00|832.8|831.5|832.3|830.8|833.3|832|832|830.8|115
1645037400000|2022-02-16 18:50:00|832|831|832|830.8|832.5|831|831.5|830.3|108
1645037700000|2022-02-16 18:55:00|832.3|830.5|831.3|830|832.3|831|831.3|829.8|137
1645038000000|2022-02-16 19:00:00|831|829.8|830.5|829|831.8|830.5|827.5|826|1671
1645038300000|2022-02-16 19:05:00|830.3|829.3|830.5|829.3|831.8|830.5|829.5|828.3|933
1645038600000|2022-02-16 19:10:00|830.8|829|825.8|824.5|830.8|829|825.3|823.8|3107
1645038900000|2022-02-16 19:15:00|825.5|824.3|826|824.5|826.3|825|823.8|822.5|3162
1645039200000|2022-02-16 19:20:00|825.8|824.3|826.3|825|827.8|826.5|825|823.8|703
1645039500000|2022-02-16 19:25:00|826.5|825.3|827.3|826|827.3|826|824.5|823.3|1157
1645039800000|2022-02-16 19:30:00|827|825.8|826.5|825.3|827.3|826|825.8|824.5|1719
1645040100000|2022-02-16 19:35:00|826.8|825|826.5|825.3|827.5|826.3|826.5|825|814
1645040400000|2022-02-16 19:40:00|826.8|825|825.5|824|826.8|825.3|825.3|824|344
1645040700000|2022-02-16 19:45:00|825.3|824.3|824|822.8|825.5|824.3|823.5|822.3|1318
1645041000000|2022-02-16 19:50:00|824.3|822.5|821.8|820.5|824.3|823|821.8|820.3|474
1645041300000|2022-02-16 19:55:00|821.5|820.3|819.5|818.3|821.5|820.3|818.8|817.3|706
1645041600000|2022-02-16 20:00:00|819.3|818|817.8|816.3|819.5|818.3|817|815.8|496
1645041900000|2022-02-16 20:05:00|817.5|816.5|815.8|814.5|818|816.8|815.8|814.5|564
1645042200000|2022-02-16 20:10:00|816|814|812.5|811|816|814.3|811.5|810.3|208
1645042500000|2022-02-16 20:15:00|812.3|810.8|812|810.5|814|812.8|812|810.5|151
1645042800000|2022-02-16 20:20:00|811.5|810.3|808.3|806.8|811.5|810.3|805.8|804.5|689
1645043100000|2022-02-16 20:25:00|808|806.5|806|804.5|809|807.5|805.8|804.5|1490
1645043400000|2022-02-16 20:30:00|805.5|804.3|804.8|803.3|806|804.5|803|801.8|527
1645043700000|2022-02-16 20:35:00|804.5|803.5|807.5|806.3|807.8|806.5|804.5|803.3|358
1645044000000|2022-02-16 20:40:00|807.3|806|804|802.5|807.3|806|804|802.5|416
1645044300000|2022-02-16 20:45:00|803.8|802.3|803.8|802.3|805.3|803.8|802.5|801|67
1645044600000|2022-02-16 20:50:00|803.3|802|803.3|802|804.3|803|803|801.5|368
1645044900000|2022-02-16 20:55:00|804|802.5|802.3|801|804|802.8|802|800.5|332
1645045200000|2022-02-16 21:00:00|802|800.8|800|798.8|802|800.8|798|796.8|377
1645045500000|2022-02-16 21:05:00|800.3|798.5|800.5|799.3|801.3|800|799|797.5|263
1645045800000|2022-02-16 21:10:00|800.8|799.5|800|798.5|802.3|801|800|798.5|171
1645046100000|2022-02-16 21:15:00|799.8|798.8|799.5|798.3|800.5|799.3|799|797.5|194
1645046400000|2022-02-16 21:20:00|799.3|798|799|797.5|799.5|798.3|798|796.5|214
1645046700000|2022-02-16 21:25:00|798.8|797.3|801|799.5|801.3|800|798.5|797.3|179
1645047000000|2022-02-16 21:30:00|801.3|799.8|804|802.5|804|802.5|801|799.5|118
1645047300000|2022-02-16 21:35:00|804.3|802.8|803.8|802.3|804.3|803|803|801.5|16
1645047600000|2022-02-16 21:40:00|803.5|802|804|802.8|804.3|802.8|802.5|801.3|40
1645047900000|2022-02-16 21:45:00|803.8|802.5|803.5|802.3|805|803.5|803.5|802.3|44
1645048200000|2022-02-16 21:50:00|803.8|802.5|803.8|802.3|804.8|803.3|803.5|802|29
1645048500000|2022-02-16 21:55:00|803.5|802|805.5|804|805.8|804.3|803.3|802|162
1645048800000|2022-02-16 22:00:00|806|803.8|805|802.5|806|803.8|804.5|802.5|0
1645049100000|2022-02-16 22:05:00|806|802.8|806|802.5|806|802.8|806|802.3|3
1645050000000|2022-02-16 22:20:00||802.8||802.5||803.3||802.3|0
1645050300000|2022-02-16 22:25:00||802.8||803.5||803.8||802.8|0
1645050600000|2022-02-16 22:30:00|806.5|803.8|806.5|803.8|806.5|804|806.5|803.8|0
1645051500000|2022-02-16 22:45:00||803.5||803.5||803.5||803.5|0
1645052100000|2022-02-16 22:55:00||803||805||805||803|1
1645063200000|2022-02-17 02:00:00|812|810.5|813|811.8|813.5|812.3|812|810.5|105
1645063500000|2022-02-17 02:05:00|813.3|812|813.3|811.8|814|812.8|813|811.8|80
1645063800000|2022-02-17 02:10:00|813|812|814|812.5|814.3|812.8|813|811.8|6
1645064100000|2022-02-17 02:15:00|813.8|812.8|813.3|812|814|812.8|813.3|812|3
1645064400000|2022-02-17 02:20:00|813.5|811.8|812.8|811.3|813.5|811.8|812.5|811|6
1645064700000|2022-02-17 02:25:00|813|811.5|813.8|812.5|814|812.8|812.8|811.3|132
1645065000000|2022-02-17 02:30:00|814|812.8|813.3|812|814|812.8|813|811.8|137
1645065300000|2022-02-17 02:35:00|813|811.8|812.5|811.3|813|812|812.5|811.3|16
1645065600000|2022-02-17 02:40:00|812.8|811.5|812.3|811|813|811.5|812.3|811|225
1645065900000|2022-02-17 02:45:00|812.5|810.8|811.8|810.5|812.8|811.5|811.8|810.5|5
1645066200000|2022-02-17 02:50:00|812|810.3|812.5|811|812.5|811|811.5|810.3|65
1645066500000|2022-02-17 02:55:00|812.3|811.3|813|811.5|813|811.8|812.3|811.3|0
1645066800000|2022-02-17 03:00:00|812.8|811.8|813.3|812|813.8|812.3|812.8|811.5|13
1645067100000|2022-02-17 03:05:00|813.5|811.8|815|813.8|815|813.8|813.5|811.8|58
1645067400000|2022-02-17 03:10:00|814.8|813.5|815.3|813.8|815.3|813.8|814.3|812.8|15
1645067700000|2022-02-17 03:15:00|815|814.3|815.3|814|816|814.8|815|814|59
1645068000000|2022-02-17 03:20:00|815.5|813.8|814.3|813|815.5|814|814.3|813|22
1645068300000|2022-02-17 03:25:00|814|812.8|813.8|812.3|814.3|813|813.3|812|78
1645068600000|2022-02-17 03:30:00|813.5|812|813.8|812.3|813.8|812.3|813.3|812|12
1645068900000|2022-02-17 03:35:00|813.5|812|813.5|812.3|813.8|812.3|813.3|812|0
1645069200000|2022-02-17 03:40:00|813.8|812.5|815|813.8|815.3|814|813.5|812.5|26
1645069500000|2022-02-17 03:45:00|814.8|813.5|814.8|813.5|815|813.8|814.5|813|9
1645069800000|2022-02-17 03:50:00|815|813|814|812.5|815|813|813.8|812.3|25
1645070100000|2022-02-17 03:55:00|813.8|812.3|819.3|817.8|819.3|817.8|813|811.8|353
1645070400000|2022-02-17 04:00:00|819|817.5|821.3|819.8|824.5|823|818.5|817|333
1645070700000|2022-02-17 04:05:00|821|819.5|819.5|818|823.3|821.8|819.3|817.8|84
1645071000000|2022-02-17 04:10:00|819.3|817.5|820.3|819|821.5|820|818.5|817|77
1645071300000|2022-02-17 04:15:00|820.5|818.8|822.5|821|823.5|822|820|818.8|93
1645071600000|2022-02-17 04:20:00|822.3|821.3|820.3|818.8|822.8|821.3|819.8|818.3|46
1645071900000|2022-02-17 04:25:00|820|819|820.3|818.8|821|819.8|819.8|818.3|27
1645072200000|2022-02-17 04:30:00|820.5|819|820.5|819|822|820.5|820|818.5|7
1645072500000|2022-02-17 04:35:00|820.3|818.8|820.3|818.8|821|819.5|819.3|817.8|9
1645072800000|2022-02-17 04:40:00|820.5|819|818.5|817|820.5|819.3|818.3|817|21
1645073100000|2022-02-17 04:45:00|818.3|817.3|818.5|817|818.5|817.3|818|816.8|3
1645073400000|2022-02-17 04:50:00|818.3|817.3|818.3|816.8|819|817.8|818|816.8|40
1645073700000|2022-02-17 04:55:00|818.5|817|817.5|816|819|817.8|817.3|816|29
1645074000000|2022-02-17 05:00:00|817.8|816.3|817.5|816|818|816.8|817.5|816|1
1645074300000|2022-02-17 05:05:00|817.8|816.3|817|815.5|818.3|817|815.3|813.8|60
1645074600000|2022-02-17 05:10:00|817.3|815.8|817|815.5|817.5|816|816.3|814.8|12
1645074900000|2022-02-17 05:15:00|817.3|815.8|818|816.5|818.3|816.8|817|815.5|19
1645075200000|2022-02-17 05:20:00|818.3|816.8|818.3|816.8|818.5|817.3|818|816.8|13
1645075500000|2022-02-17 05:25:00|818|816.5|818|816.5|818|816.8|817|815.5|12
1645075800000|2022-02-17 05:30:00|817.8|816.3|813.5|812|818|816.5|812.8|811.5|134
1645076100000|2022-02-17 05:35:00|813.8|812.3|814.5|813|815|813.5|813.5|812.3|8
1645076400000|2022-02-17 05:40:00|814.8|813.3|815|813.8|815.5|814|814.8|813.3|33
1645076700000|2022-02-17 05:45:00|815.3|814|814.5|813.3|815.5|814.3|813.5|812|48
1645077000000|2022-02-17 05:50:00|814.8|813.5|814|812.8|815|813.5|814|812.5|106
1645077300000|2022-02-17 05:55:00|814.3|812.5|815|813.5|815|813.8|814|812.5|22
1645077600000|2022-02-17 06:00:00|814.8|813.3|814.5|813.3|815|813.8|813.8|812.5|42
1645077900000|2022-02-17 06:05:00|814.8|813|813.5|812.3|814.8|813.3|813.3|812|28
1645078200000|2022-02-17 06:10:00|813.8|812|814.5|813|814.5|813|813.3|812|57
1645078500000|2022-02-17 06:15:00|814.3|812.8|815.3|813.8|815.3|813.8|814.3|812.8|18
1645078800000|2022-02-17 06:20:00|815|813.5|815.8|814.3|816.3|815|814.8|813.5|144
1645079100000|2022-02-17 06:25:00|815.5|814|815.8|814.3|816.3|814.8|814.8|813.5|97
1645079400000|2022-02-17 06:30:00|816|814.5|816|814.8|816|814.8|815|813.5|64
1645079700000|2022-02-17 06:35:00|816.3|815|816.5|815|816.8|815.3|815.8|814.5|104
1645080000000|2022-02-17 06:40:00|816.8|815.3|815.8|814.3|817|815.5|815.5|814|81
1645080300000|2022-02-17 06:45:00|815.5|814.5|815.5|814.3|816.5|815|815.5|814.3|24
1645080600000|2022-02-17 06:50:00|815.8|814|815|813.8|816|814.8|814.8|813.3|36
1645080900000|2022-02-17 06:55:00|815.3|814|816|814.8|816.3|814.8|815|813.8|35
1645081200000|2022-02-17 07:00:00|815.8|814.5|816.3|814.8|816.8|815.3|815.3|813.8|38
1645081500000|2022-02-17 07:05:00|816|815|816.3|814.8|817.3|816|816|814.5|161
1645081800000|2022-02-17 07:10:00|816|815|818.8|817.5|819.5|818.3|816|814.8|308
1645082100000|2022-02-17 07:15:00|818.5|817.3|817.8|816.3|818.8|817.5|817.5|816.3|143
1645082400000|2022-02-17 07:20:00|817.5|816.5|819.3|818|819.3|818|817.3|816|32
1645082700000|2022-02-17 07:25:00|819|817.8|819.5|818|819.8|818.3|818.8|817.5|131
1645083000000|2022-02-17 07:30:00|819.3|818.3|818.3|817|819.5|818.3|817.8|816.5|214
1645083300000|2022-02-17 07:35:00|818.5|816.8|819.3|818|819.8|818.5|818.3|816.8|185
1645083600000|2022-02-17 07:40:00|819|817.8|819.3|818|820|818.8|818.5|817|353
1645083900000|2022-02-17 07:45:00|819|817.8|820.5|819|821|819.5|819|817.8|272
1645084200000|2022-02-17 07:50:00|820.3|819.3|822.3|821|822.5|821.3|820|818.5|560
1645084500000|2022-02-17 07:55:00|822.5|821.3|822.5|821|824|822.8|822.3|821|604
1645084800000|2022-02-17 08:00:00|822|821.3|824.8|823.5|825|823.8|822|820.8|459
1645085100000|2022-02-17 08:05:00|825|823.8|823.5|822.3|825.3|824|823.3|822|365
1645085400000|2022-02-17 08:10:00|823.8|822.5|823.5|822|823.8|822.5|822.8|821.5|604
1645085700000|2022-02-17 08:15:00|823.3|822.3|821.8|820.5|824.3|822.8|821.8|820.5|673
1645086000000|2022-02-17 08:20:00|822|820.8|820|818.8|822.3|820.8|819.5|818.3|671
1645086300000|2022-02-17 08:25:00|820.3|819|825.8|824.5|826|824.5|820|818.5|2172
1645086600000|2022-02-17 08:30:00|826|824.3|825|823.8|826|824.5|822|820.8|1802
1645086900000|2022-02-17 08:35:00|824.8|823.5|824.8|823.5|825.8|824.3|824.5|823.3|433
1645087200000|2022-02-17 08:40:00|824.5|823.3|824.8|823.5|825.5|824.3|824.3|823|160
1645087500000|2022-02-17 08:45:00|825|823.8|825.8|824.3|826.3|825|824.8|823.3|1503
1645087800000|2022-02-17 08:50:00|825.5|824|823|821.8|825.5|824.3|822.5|821.3|1004
1645088100000|2022-02-17 08:55:00|823.3|821.5|823.3|821.8|824.5|823.3|822.5|821.3|238
1645088400000|2022-02-17 09:00:00|823|822|820.8|819.5|823.5|822|820.5|819.3|663
1645088700000|2022-02-17 09:05:00|820.5|819.3|820|818.8|821.5|820.3|819.5|818.3|365
1645089000000|2022-02-17 09:10:00|819.8|818.5|819.3|818|820|818.8|818.3|817|347
1645089300000|2022-02-17 09:15:00|819.5|818.3|818|816.8|819.5|818.3|818|816.8|531
1645089600000|2022-02-17 09:20:00|818.3|816.5|818|816.5|818.3|816.8|815.5|814|825
1645089900000|2022-02-17 09:25:00|817.8|816.8|819.8|818.5|820|818.5|817.8|816.5|415
1645090200000|2022-02-17 09:30:00|819.5|818.3|820.5|819.3|820.8|819.5|819|817.8|358
1645090500000|2022-02-17 09:35:00|820.8|819.5|819.3|818|821.3|819.8|819.3|818|160
1645090800000|2022-02-17 09:40:00|819.5|818.3|819|817.8|820.3|818.8|818.5|817|538
1645091100000|2022-02-17 09:45:00|819.3|817.5|817|815.8|819.3|817.8|817|815.8|198
1645091400000|2022-02-17 09:50:00|817.3|816|815.8|814.5|817.3|816|815.5|814.3|356
1645091700000|2022-02-17 09:55:00|815.5|814.3|816.3|815|816.5|815|815.3|814|314
1645092000000|2022-02-17 10:00:00|816|814.8|813.8|812.5|816.3|814.8|812.8|811.5|683
1645092300000|2022-02-17 10:05:00|813.5|812.3|812.3|811|813.8|812.3|811.8|810.5|394
1645092600000|2022-02-17 10:10:00|812|810.8|812.5|811.3|813|811.8|811.8|810.5|222
1645092900000|2022-02-17 10:15:00|812.3|811|813.8|812.5|814.5|813|812|810.8|342
1645093200000|2022-02-17 10:20:00|814|812.3|814.5|813.3|814.8|813.5|813.3|812|341
1645093500000|2022-02-17 10:25:00|814.3|813|812.5|811.3|814.5|813.3|812.5|811.3|216
1645093800000|2022-02-17 10:30:00|813|811.5|813.8|812.5|813.8|812.5|812.5|811.3|249
1645094100000|2022-02-17 10:35:00|813.5|812.3|811.5|810.3|813.5|812.3|811.3|810|612
1645094400000|2022-02-17 10:40:00|811.3|810|812.5|811|813.3|811.8|811.3|810|572
1645094700000|2022-02-17 10:45:00|812.3|810.8|815|813.8|815.3|814|812|810.8|420
1645095000000|2022-02-17 10:50:00|814.8|813.5|814.8|813.3|815|813.8|814.5|813.3|619
1645095300000|2022-02-17 10:55:00|814.5|813|812|810.8|814.5|813.3|811.8|810.5|585
1645095600000|2022-02-17 11:00:00|811.8|810.5|812.3|810.8|813.3|812|811.8|810.5|398
1645095900000|2022-02-17 11:05:00|812|810.5|811.3|810|812.3|810.8|811|809.8|416
1645096200000|2022-02-17 11:10:00|811.5|810.3|812.5|811.3|812.8|811.5|811|809.8|548
1645096500000|2022-02-17 11:15:00|812.3|810.8|811.8|810.5|812.3|810.8|811.3|810|409
1645096800000|2022-02-17 11:20:00|811.5|810.3|811.8|810.5|812.5|811.3|811|809.8|205
1645097100000|2022-02-17 11:25:00|811.5|810.3|810.3|809|811.8|810.5|810|808.5|418
1645097400000|2022-02-17 11:30:00|810.5|809.3|811.8|810.5|811.8|810.5|810.3|809|556
1645097700000|2022-02-17 11:35:00|811.5|810.3|811.8|810.5|811.8|810.5|810.3|809|396
1645098000000|2022-02-17 11:40:00|812|810.8|813.5|812.3|813.8|812.5|812|810.5|444
1645098300000|2022-02-17 11:45:00|813.3|812|814.8|813.5|815.5|814.3|813|811.5|569
1645098600000|2022-02-17 11:50:00|814.3|813|813.8|812.5|815|813.8|813.8|812.5|54
1645098900000|2022-02-17 11:55:00|814|812.8|815.8|814.3|815.8|814.5|813.8|812.5|158
1645099200000|2022-02-17 12:00:00|816|814.5|815.3|813.8|816.5|815|815|813.5|192
1645099500000|2022-02-17 12:05:00|815|814|815|813.8|815.3|814|814.3|813|178
1645099800000|2022-02-17 12:10:00|815.3|814|816|814.8|816.3|814.8|815|813.5|127
1645100100000|2022-02-17 12:15:00|816.3|815|816.5|815.3|817|815.8|816|814.8|241
1645100400000|2022-02-17 12:20:00|816.3|815|815|813.8|817.5|816.3|815|813.8|282
1645100700000|2022-02-17 12:25:00|814.8|813.5|815|813.8|816|814.5|814.8|813.5|190
1645101000000|2022-02-17 12:30:00|815.3|814|814.8|813.5|815.8|814.5|814.5|813.3|231
1645101300000|2022-02-17 12:35:00|815|813.8|814.5|813.3|815.3|814|814|812.8|153
1645101600000|2022-02-17 12:40:00|814.8|813.5|815.5|814.3|816|814.8|814.3|813|223
1645101900000|2022-02-17 12:45:00|815.8|814.5|816|814.8|816.3|814.8|815.5|814|163
1645102200000|2022-02-17 12:50:00|815.8|814.5|815.5|814.3|816.3|814.8|815.3|814|221
1645102500000|2022-02-17 12:55:00|815.3|814|816.3|815|816.3|815|815.3|814|169
1645102800000|2022-02-17 13:00:00|816|814.8|815.5|814.3|816.5|815.3|814.5|813.3|902
1645103100000|2022-02-17 13:05:00|815.8|814.5|818.3|817|818.3|817|815|813.5|1013
1645103400000|2022-02-17 13:10:00|818.5|817.3|821.3|820|821.5|820.3|818.3|816.8|1161
1645103700000|2022-02-17 13:15:00|821|819.8|820.8|819.5|822|820.8|819.5|818.3|1119
1645104000000|2022-02-17 13:20:00|821|820|820.5|819|822.3|820.8|820|818.8|467
1645104300000|2022-02-17 13:25:00|820.8|819.3|819.3|817.8|820.8|819.5|819|817.8|216
1645104600000|2022-02-17 13:30:00|819|817.5|817.3|816|819|817.8|816.5|815.3|674
1645104900000|2022-02-17 13:35:00|817.5|816.3|816.3|814.8|818|816.8|816|814.8|469
1645105200000|2022-02-17 13:40:00|816.5|815|817.5|816.3|817.8|816.3|815.5|814.3|809
1645105500000|2022-02-17 13:45:00|817.8|816.5|820|818.5|820|818.8|817.5|816|644
1645105800000|2022-02-17 13:50:00|819.8|818.3|817|815.8|819.8|818.3|817|815.8|476
1645106100000|2022-02-17 13:55:00|817.3|816|818.8|817.3|819.3|817.8|817|815.8|390
1645106400000|2022-02-17 14:00:00|818.3|816.8|816|814.5|819.3|818|815.8|814.5|702
1645106700000|2022-02-17 14:05:00|815.8|814.8|813|811.5|816.5|815|813|811.5|533
1645107000000|2022-02-17 14:10:00|812.8|811.8|810.8|809.5|813.8|812.5|810|808.8|975
1645107300000|2022-02-17 14:15:00|811|809.8|807.3|806|811.3|810|806.8|805.5|804
1645107600000|2022-02-17 14:20:00|807|805.8|808.5|807.3|809.3|807.8|807|805.8|1147
1645107900000|2022-02-17 14:25:00|808.8|807.5|806.8|805.5|809.3|807.8|806.5|805|1013
1645108200000|2022-02-17 14:30:00|807|805.8|811.8|810.3|812.3|811|806.8|805.3|767
1645108500000|2022-02-17 14:35:00|811.5|810.5|812.5|811.3|812.5|811.3|810.3|809|508
1645108800000|2022-02-17 14:40:00|812.8|811|816.5|815.3|816.8|815.5|812.8|811|526
1645109100000|2022-02-17 14:45:00|816.8|815.5|812|810.8|817.5|816.3|811.5|810|540
1645109400000|2022-02-17 14:50:00|812.3|810.5|812.8|811.5|813.8|812.5|810.3|808.8|415
1645109700000|2022-02-17 14:55:00|813|811.8|812|810.5|813.8|812.5|811|809.8|760
1645110000000|2022-02-17 15:00:00|811.8|810.3|811.5|810|813|811.8|810.5|809|578
1645110300000|2022-02-17 15:05:00|811.3|810.3|808.8|807.3|812.3|811|808.8|807.3|331
1645110600000|2022-02-17 15:10:00|809.8|808.5|810.8|809.3|811|809.8|808.8|807.5|620
1645110900000|2022-02-17 15:15:00|810.5|809.5|812|810.8|812.3|811|809.5|808.3|608
1645111200000|2022-02-17 15:20:00|811.8|810.5|811.3|810|812|810.8|810|808.5|374
1645111500000|2022-02-17 15:25:00|811|809.8|810|808.8|811.3|810|809|807.5|418
1645111800000|2022-02-17 15:30:00|809.5|808.3|806.3|805|809.5|808.3|806.3|805|861
1645112100000|2022-02-17 15:35:00|806.5|805.3|806.5|805|807|805.8|805.3|804|618
1645112400000|2022-02-17 15:40:00|806.3|804.8|807|805.8|807|805.8|805|803.8|428
1645112700000|2022-02-17 15:45:00|807.3|805.5|807.3|806|808.8|807.5|806.3|804.8|785
1645113000000|2022-02-17 15:50:00|807.5|805.8|804.5|803.3|807.5|805.8|804.5|803.3|418
1645113300000|2022-02-17 15:55:00|804.8|803|804.5|803|806|804.5|803.8|802.5|415
1645113600000|2022-02-17 16:00:00|804.3|803.3|804.5|803|805.3|803.8|802.8|801.5|785
1645113900000|2022-02-17 16:05:00|804.3|803.3|806.8|805.3|808.3|807|804.3|803|1143
1645114200000|2022-02-17 16:10:00|806.5|805.5|808.3|807|808.8|807.5|805.8|804.5|1118
1645114500000|2022-02-17 16:15:00|808.5|806.8|809.3|807.8|809.8|808.5|807.8|806.5|714
1645114800000|2022-02-17 16:20:00|809|808|810.5|809.3|812|810.8|809|808|1088
1645115100000|2022-02-17 16:25:00|810.8|809|810.5|809.3|811.5|810.3|809.3|808|1855
1645115400000|2022-02-17 16:30:00|810.3|808.8|813.3|811.8|814.5|813|808.8|807.5|1731
1645115700000|2022-02-17 16:35:00|813.5|812|814.5|813.3|814.8|813.5|812.5|811.3|1255
1645116000000|2022-02-17 16:40:00|814.8|813.5|815|813.8|815.3|813.8|812.3|811|723
1645116300000|2022-02-17 16:45:00|815.3|814|814.8|813.5|816|814.8|814.5|813.3|995
1645116600000|2022-02-17 16:50:00|814.5|813.3|814.3|812.8|815|813.8|813.8|812.5|501
1645116900000|2022-02-17 16:55:00|814.5|813|815.3|814|815.8|814.5|814.3|812.8|988
1645117200000|2022-02-17 17:00:00|815.5|814.3|816.3|814.8|816.8|815.5|814.5|813.3|1395
1645117500000|2022-02-17 17:05:00|816|815|818.3|817|818.5|817|816|814.8|1113
1645117800000|2022-02-17 17:10:00|818.5|817.3|817.8|816.5|819|817.5|817.5|816|580
1645118100000|2022-02-17 17:15:00|818|816.3|818.8|817.5|819.3|818|817.3|816|225
1645118400000|2022-02-17 17:20:00|818.5|817.3|818.5|817.3|819.3|818|817.5|816.3|306
1645118700000|2022-02-17 17:25:00|818.8|817|817.8|816.5|819|817.8|817.8|816.5|281
1645119000000|2022-02-17 17:30:00|818|816.8|816.5|815|818|816.8|815|813.8|711
1645119300000|2022-02-17 17:35:00|816.3|814.8|817.3|816|818.3|816.8|816|814.5|599
1645119600000|2022-02-17 17:40:00|817.5|816.3|816.5|815|818|816.5|816|814.8|224
1645119900000|2022-02-17 17:45:00|816.3|815.3|813.5|812.3|816.5|815.3|813|811.5|297
1645120200000|2022-02-17 17:50:00|813.8|812|812.8|811.3|813.8|812.5|812.5|811.3|144
1645120500000|2022-02-17 17:55:00|812.5|811|812|810.8|812.8|811.3|811|809.5|615
1645120800000|2022-02-17 18:00:00|812.3|811|811.8|810.3|812.5|811|811|809.8|72
1645121100000|2022-02-17 18:05:00|811.5|810.5|810.3|809|811.8|810.5|810|808.8|436
1645121400000|2022-02-17 18:10:00|810.5|808.8|811.8|810.5|812|810.8|809|807.8|243
1645121700000|2022-02-17 18:15:00|811.5|810.3|812.8|811.5|812.8|811.5|811.3|810|49
1645122000000|2022-02-17 18:20:00|813|811.8|812.5|811|813|811.8|812|810.8|130
1645122300000|2022-02-17 18:25:00|812.8|811.3|813.3|812|813.8|812.3|812.8|811.3|37
1645122600000|2022-02-17 18:30:00|813|811.8|815.8|814.3|815.8|814.5|813|811.8|83
1645122900000|2022-02-17 18:35:00|815.5|814.5|814.3|812.8|816|814.8|814.3|812.8|126
1645123200000|2022-02-17 18:40:00|814|812.5|812.8|811.5|814.5|813|812.5|811.3|167
1645123500000|2022-02-17 18:45:00|813|811.3|813.8|812.5|814.8|813.5|812.5|811.3|365
1645123800000|2022-02-17 18:50:00|813.5|812.3|813|811.8|813.8|812.3|812|810.8|672
1645124100000|2022-02-17 18:55:00|812.8|811.5|812.3|810.8|813.3|812|811.8|810.5|108
1645124400000|2022-02-17 19:00:00|812|810.5|812.8|811.5|813|811.5|811.8|810.5|64
1645124700000|2022-02-17 19:05:00|812.5|811.3|812|810.5|812.8|811.3|811.8|810.5|67
1645125000000|2022-02-17 19:10:00|812.3|810.8|810.8|809.3|812.3|810.8|810|808.8|254
1645125300000|2022-02-17 19:15:00|810.5|809|811.5|810.3|813|811.8|809.8|808.5|891
1645125600000|2022-02-17 19:20:00|811.3|810|811.8|810.5|812|810.8|810.5|809.3|276
1645125900000|2022-02-17 19:25:00|812|810.3|815.5|814|816.3|815|812|810.3|1028
1645126200000|2022-02-17 19:30:00|815.3|813.8|815.5|814|816.8|815.5|815|813.8|619
1645126500000|2022-02-17 19:35:00|815.8|814.3|814.5|813.3|816|814.8|814.5|813|93
1645126800000|2022-02-17 19:40:00|814.8|813|815.3|814|815.8|814.5|814.8|813|49
1645127100000|2022-02-17 19:45:00|815.5|813.8|815|813.5|815.5|813.8|814.5|813.3|133
1645127400000|2022-02-17 19:50:00|814.8|813.3|814.3|813|815|813.8|814|812.8|51
1645127700000|2022-02-17 19:55:00|814|812.8|813.5|812|814.5|813.3|813.5|812|232
1645128000000|2022-02-17 20:00:00|813.3|812.3|812.8|811.3|813.8|812.3|812.5|811.3|127
1645128300000|2022-02-17 20:05:00|813|811.5|814|812.8|814.8|813.3|813|811.5|84
1645128600000|2022-02-17 20:10:00|814.3|812.5|814|812.5|815|813.5|813.5|812.3|254
1645128900000|2022-02-17 20:15:00|814.3|812.8|813.5|812.3|814.5|813.3|813.3|812|36
1645129200000|2022-02-17 20:20:00|813.8|812.5|815|813.5|815.3|813.8|813.8|812.3|19
1645129500000|2022-02-17 20:25:00|815.3|813.8|815.8|814.3|815.8|814.5|815.3|813.8|26
1645129800000|2022-02-17 20:30:00|816|814.5|815.5|814.3|816|814.8|815.3|814|13
1645130100000|2022-02-17 20:35:00|815.8|814.5|816|814.5|816|814.8|815.5|814.3|31
1645130400000|2022-02-17 20:40:00|815.8|814.8|816|814.5|816|814.8|815.5|814|8
1645130700000|2022-02-17 20:45:00|816.3|814.8|815.8|814.5|816.3|815|815.8|814.3|6
1645131000000|2022-02-17 20:50:00|815|813.8|814.3|813|815|813.8|813.8|812.5|31
1645131300000|2022-02-17 20:55:00|814.5|813.3|814.8|813.3|815|813.5|814|812.8|45
1645131600000|2022-02-17 21:00:00|814.5|813.5|814.5|813.3|815.3|814|814.3|812.8|44
1645131900000|2022-02-17 21:05:00|814.3|813|814.5|813.3|814.8|813.3|814.3|812.8|13
1645132200000|2022-02-17 21:10:00|814.8|813|814.5|813.3|814.8|813.5|814.3|813|7
1645132500000|2022-02-17 21:15:00|814.3|813|814|812.5|814.8|813.3|814|812.5|9
1645132800000|2022-02-17 21:20:00|814.3|812.8|814.5|813.3|815|813.5|813.8|812.5|147
1645133100000|2022-02-17 21:25:00|814.8|813.5|815|813.5|815|813.8|814.5|813.3|8
1645133400000|2022-02-17 21:30:00|815.3|813.8|814.8|813.5|815.3|813.8|814.8|813.5|7
1645133700000|2022-02-17 21:35:00|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813|2
1645134000000|2022-02-17 21:40:00|815|813.5|814.5|813.3|815|813.5|814.5|813|5
1645134300000|2022-02-17 21:45:00|814.8|813.5|816.3|814.8|816.3|814.8|814.5|813.5|19
1645134600000|2022-02-17 21:50:00|816|815|814.8|813.3|816|815|814.5|813|14
1645134900000|2022-02-17 21:55:00|815.3|813.5|816.3|814.8|816.3|814.8|814.8|813.3|54
1645135200000|2022-02-17 22:00:00|816.5|814.5|815.5|812.8|816.5|814.5|815.5|812.3|0
1645135800000|2022-02-17 22:10:00||812.3||812.8||812.8||812.3|0
1645136100000|2022-02-17 22:15:00|814|812.5|816.3|812.5|816.3|812.5|814|812.5|2
1645136400000|2022-02-17 22:20:00|816|812.8|816|813|816|813|816|812.8|2
1645137000000|2022-02-17 22:30:00||812.3||812.5||812.5||812.3|1
1645149600000|2022-02-18 02:00:00|812.5|811.3|812.8|811.3|813|811.5|812.5|811|4
1645149900000|2022-02-18 02:05:00|812.5|811|809.8|808.3|812.8|811|809.5|808|50
1645150200000|2022-02-18 02:10:00|809.5|808.5|810.3|808.8|810.5|809|809.3|807.8|70
1645150500000|2022-02-18 02:15:00|810|808.5|809.5|808|810|808.8|809.3|807.8|20
1645150800000|2022-02-18 02:20:00|809.3|807.8|809.3|808|809.3|808|809|807.5|5
1645151100000|2022-02-18 02:25:00|809.5|807.8|809.8|808.3|810|808.5|809.3|807.8|33
1645151400000|2022-02-18 02:30:00|809.5|808.5|809.3|807.8|810|808.5|809.3|807.8|40
1645151700000|2022-02-18 02:35:00|809|808|807.5|806|809.3|808|807.5|806|163
1645152000000|2022-02-18 02:40:00|807.8|806.3|807.5|806|807.8|806.5|807.3|806|61
1645152300000|2022-02-18 02:45:00|807.8|806.3|807.8|806.5|808|806.8|807.5|806|18
1645152600000|2022-02-18 02:50:00|808|806.8|808.5|807.3|808.5|807.3|807.8|806.5|37
1645152900000|2022-02-18 02:55:00|809|807.5|809|807.8|809.5|808|808.8|807.5|4
1645153200000|2022-02-18 03:00:00|809.3|807.5|809|807.8|809.3|808|808.5|807|4
1645153500000|2022-02-18 03:05:00|809.3|807.5|809.5|808|809.5|808.3|809|807.5|6
1645153800000|2022-02-18 03:10:00|809.8|808.3|809.5|808|809.8|808.3|809.5|807.8|3
1645154100000|2022-02-18 03:15:00|809.8|808.3|809.3|808|809.8|808.5|809.3|808|15
1645154400000|2022-02-18 03:20:00|809.5|808.3|809.8|808.3|809.8|808.3|809.3|808|3
1645154700000|2022-02-18 03:25:00|809.5|808|809.5|808|809.8|808.3|809.3|808|3
1645155000000|2022-02-18 03:30:00|809.3|808.3|809.3|808|809.8|808.3|809.3|808|5
1645155300000|2022-02-18 03:35:00|809.5|807.8|808.8|807.5|809.5|808|808.8|807.5|1
1645155600000|2022-02-18 03:40:00|809|807.8|809|807.8|809.3|807.8|808.8|807.5|2
1645155900000|2022-02-18 03:45:00|809.3|807.5|808.8|807.5|809.3|807.8|808.8|807.5|3
1645156200000|2022-02-18 03:50:00|809|807.8|809.3|807.8|809.5|808|809|807.8|2
1645156500000|2022-02-18 03:55:00|809|808|809.3|807.8|809.3|808|809|807.8|2
1645156800000|2022-02-18 04:00:00|809|808|810|808.5|810|808.5|809|808|1
1645157100000|2022-02-18 04:05:00|809.8|808.8|810.3|808.8|810.3|808.8|809.8|808.8|12
1645157400000|2022-02-18 04:10:00|809.8|808.5|810|808.5|810|808.8|809.5|808.3|160
1645157700000|2022-02-18 04:15:00|809.8|808.8|810|808.5|810|808.8|809.8|808.5|5
1645158000000|2022-02-18 04:20:00|809.8|808.8|810|808.5|810|808.8|809.8|808.5|4
1645158300000|2022-02-18 04:25:00|809.8|808.8|809.8|808.5|810.3|808.8|809.8|808.5|10
1645158600000|2022-02-18 04:30:00|809.3|808|809.5|808|809.5|808|809|807.8|39
1645158900000|2022-02-18 04:35:00||808.3||808||808.3||808|1
1645159200000|2022-02-18 04:40:00|809.3|808.3|809.3|807.8|809.5|808.3|809|807.8|0
1645159500000|2022-02-18 04:45:00|809|807.5|809.3|807.8|809.3|808|809|807.5|1
1645159800000|2022-02-18 04:50:00|809|807.5|809.3|807.8|809.3|807.8|809|807.5|0
1645160100000|2022-02-18 04:55:00|809|808|809.3|808|809.3|808|809|808|0
1645160400000|2022-02-18 05:00:00|809|807.8|809.5|808|809.5|808|809|807.8|1
1645160700000|2022-02-18 05:05:00|809.3|807.8|809|807.8|809.5|808|809|807.8|1
1645161000000|2022-02-18 05:10:00|809.3|808|809.3|807.8|809.5|808|809|807.8|3
1645161300000|2022-02-18 05:15:00|809.5|808|809.8|808.5|809.8|808.5|809.5|808|2
1645161600000|2022-02-18 05:20:00|809.5|808.3|809.3|808|809.8|808.3|809.3|807.8|2
1645161900000|2022-02-18 05:25:00|809|807.8|809.3|808|809.5|808.3|809|807.8|0
1645162200000|2022-02-18 05:30:00|809.5|808.3|810.3|809|810.3|809|809.3|808|7
1645162500000|2022-02-18 05:35:00|810.5|808.8|811|809.8|811.3|810|810.5|808.8|35
1645162800000|2022-02-18 05:40:00|811.3|809.5|810.8|809.3|811.3|809.8|810.5|809.3|9
1645163100000|2022-02-18 05:45:00|811|809.5|810.5|809.3|811|809.8|810.5|809.3|1
1645163400000|2022-02-18 05:50:00|810.8|809.5|810.8|809.5|811|809.5|810.5|809.3|24
1645163700000|2022-02-18 05:55:00|811|809.8|811.3|810|811.5|810|810.8|809.5|16
1645164000000|2022-02-18 06:00:00|811|809.8|811.3|809.8|811.3|810|810.8|809.5|12
1645164300000|2022-02-18 06:05:00|811|810|811.5|810.3|811.8|810.5|811|809.5|1
1645164600000|2022-02-18 06:10:00|811.3|810|811.3|810|811.5|810.3|811.3|810|10
1645164900000|2022-02-18 06:15:00|811.5|809.8|811.5|810.3|811.8|810.3|811.5|809.8|3
1645165200000|2022-02-18 06:20:00|811.8|810|812.3|811|812.3|811|811.3|810|13
1645165500000|2022-02-18 06:25:00|812|810.8|811.8|810.5|812.3|810.8|811.5|810|4
1645165800000|2022-02-18 06:30:00|812|810.8|811.5|810.3|812.3|811|811.5|810.3|12
1645166100000|2022-02-18 06:35:00|811.8|810.5|811.5|810.3|811.8|810.5|811.3|810|12
1645166400000|2022-02-18 06:40:00|811.3|810|811.5|810.3|811.5|810.3|811.3|809.8|6
1645166700000|2022-02-18 06:45:00|811.8|810.5|812|810.8|812.3|811|811.8|810.5|7
1645167000000|2022-02-18 06:50:00|811.8|810.5|811|809.5|812|810.8|810.8|809.3|43
1645167300000|2022-02-18 06:55:00|810.8|809.3|810.5|809|810.8|809.5|810.5|809|14
1645167600000|2022-02-18 07:00:00|810.3|809.3|811.8|810.5|812.5|811.3|810.3|809|95
1645167900000|2022-02-18 07:05:00|811.5|810.3|811.5|810|812.3|811|811.3|810|16
1645168200000|2022-02-18 07:10:00|811.8|810.3|811|809.8|812|810.8|810.5|809.3|31
1645168500000|2022-02-18 07:15:00|811.3|810|810|808.8|811.5|810|810|808.8|9
1645168800000|2022-02-18 07:20:00|810.3|809|809.3|808|810.3|809|809.3|807.8|38
1645169100000|2022-02-18 07:25:00|809|807.8|807.3|806|809|808|807.3|806|99
1645169400000|2022-02-18 07:30:00|807.5|806.3|808.3|806.8|808.8|807.3|807.3|806.3|45
1645169700000|2022-02-18 07:35:00|808|807|808|806.8|808.8|807.5|807.8|806.5|61
1645170000000|2022-02-18 07:40:00|808.3|807|807.5|806.3|808.3|807|807|805.5|44
1645170300000|2022-02-18 07:45:00|807.8|806.5|807.8|806.5|808.3|806.8|807.3|806|110
1645170600000|2022-02-18 07:50:00|807.5|806.3|808.8|807.3|809.3|808|807.5|806.3|118
1645170900000|2022-02-18 07:55:00|808.5|807|806.8|805.3|808.5|807|806.8|805.3|152
1645171200000|2022-02-18 08:00:00|807|805.5|806.8|805.5|807.8|806.5|806.3|805|121
1645171500000|2022-02-18 08:05:00|807|805.3|807|805.5|807.8|806.5|806.5|805.3|195
1645171800000|2022-02-18 08:10:00|806.8|805.8|807.5|806.3|807.8|806.5|806.5|805.3|172
1645172100000|2022-02-18 08:15:00|807.8|806.5|808|806.5|808.3|807|806.8|805.5|256
1645172400000|2022-02-18 08:20:00|808.3|806.8|804.8|803.3|808.3|807|804.8|803.3|796
1645172700000|2022-02-18 08:25:00|805|803.5|807.5|806.3|807.8|806.5|805|803.3|1222
1645173000000|2022-02-18 08:30:00|807.3|806|806|804.8|807.8|806.5|805.8|804.5|470
1645173300000|2022-02-18 08:35:00|806.3|805|807.5|806|807.5|806|805.5|804.3|217
1645173600000|2022-02-18 08:40:00|807.3|806.3|808|806.8|808.8|807.5|807.3|806|307
1645173900000|2022-02-18 08:45:00|808.3|806.5|808.3|807|809.5|808|807.8|806.5|478
1645174200000|2022-02-18 08:50:00|808|806.8|807.3|805.8|808.3|807|806.5|805.3|284
1645174500000|2022-02-18 08:55:00|807|805.5|804.5|803.3|807|805.5|804|802.8|1160
1645174800000|2022-02-18 09:00:00|804.3|803|801.8|800.3|804.3|803|801.3|800|1410
1645175100000|2022-02-18 09:05:00|802|800.5|800.8|799.5|802.8|801.5|800.8|799.5|309
1645175400000|2022-02-18 09:10:00|801|799.8|801.3|800|801.5|800.3|800.3|799|226
1645175700000|2022-02-18 09:15:00|801.5|800.3|801.3|800|802|800.8|801|799.5|420
1645176000000|2022-02-18 09:20:00|801.5|800.3|800.3|799|801.5|800.3|800|798.8|318
1645176300000|2022-02-18 09:25:00|800|798.8|800.3|799|801.5|800.3|799.8|798.5|479
1645176600000|2022-02-18 09:30:00|800|798.8|799.3|798|800.5|799.3|799|797.8|820
1645176900000|2022-02-18 09:35:00|799.5|797.8|797.5|796.3|799.5|798.3|797.5|796.3|741
1645177200000|2022-02-18 09:40:00|797.3|796|797.8|796.5|798|796.8|797|795.8|423
1645177500000|2022-02-18 09:45:00|798|796.8|796.8|795.5|798|796.8|796|794.8|497
1645177800000|2022-02-18 09:50:00|796.5|795.3|797|795.8|797|795.8|795|793.8|920
1645178100000|2022-02-18 09:55:00|796.8|795.5|796.8|795.3|798|796.8|795.3|793.8|648
1645178400000|2022-02-18 10:00:00|796.5|794.8|797.8|796.3|798.3|797|796|794.8|259
1645178700000|2022-02-18 10:05:00|797.5|796|796.8|795.5|798.3|797|796.3|795|484
1645179000000|2022-02-18 10:10:00|796.5|795.3|795.5|794.3|796.8|795.5|794.5|793.3|644
1645179300000|2022-02-18 10:15:00|795.3|794|795.5|794.3|796.8|795.5|795.3|793.8|206
1645179600000|2022-02-18 10:20:00|795.3|794|794|792.8|795.5|794.3|793.3|791.8|426
1645179900000|2022-02-18 10:25:00|793.8|792.5|792.5|791|795.3|794|792.3|791|661
1645180200000|2022-02-18 10:30:00|792.3|791.3|793|791.5|793.3|792|791|789.5|614
1645180500000|2022-02-18 10:35:00|792.8|791.3|793.5|792.3|794.8|793.5|792.8|791.3|400
1645180800000|2022-02-18 10:40:00|793.3|792|794.8|793.5|794.8|793.5|793|791.8|400
1645181100000|2022-02-18 10:45:00|794.5|793.3|795|793.5|795.5|794.3|794|792.8|400
1645181400000|2022-02-18 10:50:00|794.8|793.3|795.3|794|795.8|794.5|794|792.8|219
1645181700000|2022-02-18 10:55:00|795.5|794.3|794.8|793.5|796|794.8|794.3|793|152
1645182000000|2022-02-18 11:00:00|794.5|793.3|792.3|790.8|794.5|793.3|792.3|790.8|233
1645182300000|2022-02-18 11:05:00|792|791|794.3|793|794.8|793.5|792|791|145
1645182600000|2022-02-18 11:10:00|794|792.8|794.5|793.3|795|793.8|794|792.8|168
1645182900000|2022-02-18 11:15:00|794.3|793|795|793.8|795.5|794.3|794.3|793|193
1645183200000|2022-02-18 11:20:00|795.3|793.5|793.5|792.3|795.3|793.8|793.3|792|297
1645183500000|2022-02-18 11:25:00|793.3|792|794.3|793|794.5|793|792.5|791.3|221
1645183800000|2022-02-18 11:30:00|794.5|793.3|795.8|794.5|795.8|794.5|794|792.5|481
1645184100000|2022-02-18 11:35:00|796|794.8|797.3|796|797.3|796|795.8|794.5|399
1645184400000|2022-02-18 11:40:00|797.5|796.3|797.3|796|798.3|797|796.8|795.3|348
1645184700000|2022-02-18 11:45:00|797.5|796.3|797.5|796.3|797.5|796.3|796.8|795.5|255
1645185000000|2022-02-18 11:50:00|797.3|796|798.3|797|798.5|797.3|797.3|795.8|569
1645185300000|2022-02-18 11:55:00|798.5|797.3|799.5|798.3|800.3|799|798.3|797|529
1645185600000|2022-02-18 12:00:00|799.3|798|797.8|796.5|800|798.5|797.5|796.3|124
1645185900000|2022-02-18 12:05:00|797.5|796.3|797.8|796.5|798.5|797|797.5|796|131
1645186200000|2022-02-18 12:10:00|797.5|796.3|797.8|796.3|798|796.8|797.3|796|95
1645186500000|2022-02-18 12:15:00|797.5|796.5|798.3|797|798.3|797|797.3|796|51
1645186800000|2022-02-18 12:20:00|798|796.8|798.8|797.5|799|797.8|797.5|796.3|155
1645187100000|2022-02-18 12:25:00|798.5|797.3|799.5|798|799.8|798.5|798.5|797.3|160
1645187400000|2022-02-18 12:30:00|799.3|797.8|800.3|799|801.3|800|799.3|797.8|581
1645187700000|2022-02-18 12:35:00|800.5|798.8|800|798.5|800.5|799.3|799.5|798.3|148
1645188000000|2022-02-18 12:40:00|799.8|798.8|799.3|798|800.8|799.5|799|797.8|453
1645188300000|2022-02-18 12:45:00|799.5|798.3|797.3|796|799.5|798.3|797|795.8|424
1645188600000|2022-02-18 12:50:00|797.5|795.8|798.5|797.3|798.8|797.5|797|795.8|404
1645188900000|2022-02-18 12:55:00|798.8|797.5|799.3|797.8|799.8|798.5|798.5|797.3|149
1645189200000|2022-02-18 13:00:00|799|798|800.5|799.3|800.5|799.3|799|798|182
1645189500000|2022-02-18 13:05:00|800.8|799|800.5|799.3|801|799.8|799.5|798.3|491
1645189800000|2022-02-18 13:10:00|800.8|799.5|799.8|798.5|801.8|800.5|799.3|797.8|670
1645190100000|2022-02-18 13:15:00|800|798.3|799.3|798|800|798.5|798|796.8|295
1645190400000|2022-02-18 13:20:00|799|797.8|799|797.8|799.5|798.3|797.5|796.3|776
1645190700000|2022-02-18 13:25:00|798.8|797.5|800.8|799.5|800.8|799.5|798.3|797|361
1645191000000|2022-02-18 13:30:00|801|799.8|800.8|799.3|801.8|800.5|800|798.8|467
1645191300000|2022-02-18 13:35:00|800.5|799.5|801.8|800.5|802|800.8|800|798.5|387
1645191600000|2022-02-18 13:40:00|801.5|800.3|800.8|799.3|802|800.5|800.5|799|324
1645191900000|2022-02-18 13:45:00|800.5|799|801|799.8|801.5|800.3|800|798.5|174
1645192200000|2022-02-18 13:50:00|800.8|799.5|800.3|799|801.5|800.3|800.3|798.8|246
1645192500000|2022-02-18 13:55:00|800.5|799.3|799.8|798.3|800.8|799.5|799.3|797.8|449
1645192800000|2022-02-18 14:00:00|799.5|798.5|800.5|799|800.5|799.3|798|796.8|790
1645193100000|2022-02-18 14:05:00|800.3|799.3|799.8|798.5|800.3|799.3|799|797.5|376
1645193400000|2022-02-18 14:10:00|799.5|798.3|798.8|797.5|800.5|799.3|798.3|797|423
1645193700000|2022-02-18 14:15:00|798.5|797.3|796.3|795|799|797.8|796|794.5|893
1645194000000|2022-02-18 14:20:00|796|794.8|796.8|795.5|797.3|795.8|795.3|794|753
1645194300000|2022-02-18 14:25:00|797|795.8|797.8|796.3|798.5|797.3|796.8|795.5|598
1645194600000|2022-02-18 14:30:00|797.5|796|796.8|795.3|798.3|797|796.8|795.3|415
1645194900000|2022-02-18 14:35:00|796.5|795|799.3|798|799.3|798|794.3|793|1188
1645195200000|2022-02-18 14:40:00|799|797.8|797|795.8|799.3|798|795.8|794.5|1183
1645195500000|2022-02-18 14:45:00|796.8|795.5|797.8|796.5|798.3|796.8|795.8|794.5|1885
1645195800000|2022-02-18 14:50:00|798|796.3|801.8|800.5|802|800.8|797.5|796.3|1338
1645196100000|2022-02-18 14:55:00|802|800.8|802.5|801|803.3|802|801|799.8|877
1645196400000|2022-02-18 15:00:00|802.3|801.3|802.8|801.3|802.8|801.5|801.5|800.3|669
1645196700000|2022-02-18 15:05:00|803|801.5|804|802.5|804.3|802.8|801.8|800.5|299
1645197000000|2022-02-18 15:10:00|803.8|802.8|805.3|804|805.3|804|803.8|802.3|540
1645197300000|2022-02-18 15:15:00|805.5|804.3|805.8|804.3|806|804.8|804.8|803.3|549
1645197600000|2022-02-18 15:20:00|805.5|804.5|805.8|804.5|806.3|805|805|803.8|301
1645197900000|2022-02-18 15:25:00|806|804.8|806|804.8|807.3|806|805.5|804|325
1645198200000|2022-02-18 15:30:00|806.3|805|807.5|806.3|807.5|806.3|805.5|804|448
1645198500000|2022-02-18 15:35:00|807.3|806|806.3|804.8|807.5|806.3|806|804.5|469
1645198800000|2022-02-18 15:40:00|806.5|805|807.5|806.3|807.5|806.3|806|804.8|540
1645199100000|2022-02-18 15:45:00|807.3|806|808.3|806.8|808.3|807|806.3|805|406
1645199400000|2022-02-18 15:50:00|808|807|809|807.8|809|807.8|807.5|806|301
1645199700000|2022-02-18 15:55:00|808.8|807.5|806.5|805.3|808.8|807.5|805.8|804.5|459
1645200000000|2022-02-18 16:00:00|806.3|805|808.5|807.3|808.8|807.5|805.5|804.3|1115
1645200300000|2022-02-18 16:05:00|808.3|807|812.5|811|812.5|811.3|807.8|806.3|1303
1645200600000|2022-02-18 16:10:00|812.3|811.3|814.8|813.5|817.8|816.5|812.3|811.3|1186
1645200900000|2022-02-18 16:15:00|815|813.8|812.8|811.5|815.3|814|811.8|810.5|653
1645201200000|2022-02-18 16:20:00|813|811.8|813.3|812|814.5|813|812|810.8|792
1645201500000|2022-02-18 16:25:00|813.5|812.3|812|810.8|814.5|813.3|811.5|810.3|1730
1645201800000|2022-02-18 16:30:00|811.8|810.5|809.3|807.8|812.3|810.8|808|806.8|793
1645202100000|2022-02-18 16:35:00|809|808|809.8|808.5|810|808.8|808.3|807|379
1645202400000|2022-02-18 16:40:00|809.5|808.3|808.8|807.3|809.8|808.5|808.5|807.3|152
1645202700000|2022-02-18 16:45:00|808.5|807.5|808|806.8|809.3|808|807.8|806.5|352
1645203000000|2022-02-18 16:50:00|808.3|807|807.3|805.8|808.8|807.5|806.3|804.8|250
1645203300000|2022-02-18 16:55:00|807|806|804.8|803.5|807.3|806|804.3|803|409
1645203600000|2022-02-18 17:00:00|805|803.8|805|803.5|805.8|804.3|804|802.5|264
1645203900000|2022-02-18 17:05:00|804.8|803.3|804.8|803.3|805.5|804.3|804.3|803|92
1645204200000|2022-02-18 17:10:00|804.5|803.5|804.3|802.8|804.8|803.5|803.5|802.3|59
1645204500000|2022-02-18 17:15:00|804|803|804.5|803.3|805.3|804|803.3|802|82
1645204800000|2022-02-18 17:20:00|804.8|803|807|805.5|807.8|806.3|804.8|803|782
1645205100000|2022-02-18 17:25:00|807.3|805.8|807.8|806.3|808.3|807|806.8|805.5|214
1645205400000|2022-02-18 17:30:00|807.5|806|809|807.8|811|809.8|807.3|806|260
1645205700000|2022-02-18 17:35:00|809.3|808|810.8|809.3|811|809.5|809|807.5|686
1645206000000|2022-02-18 17:40:00|810.5|809.5|810.5|809|811|809.8|809.5|808|267
1645206300000|2022-02-18 17:45:00|810.3|808.8|807|805.8|810.5|809.3|806.8|805.3|264
1645206600000|2022-02-18 17:50:00|806.8|805.5|807.8|806.5|808.8|807.5|806.8|805.3|99
1645206900000|2022-02-18 17:55:00|808|806.8|809|807.5|809.5|808.3|807.8|806.3|91
1645207200000|2022-02-18 18:00:00|808.8|807.8|809.5|808|809.5|808|807.8|806.5|135
1645207500000|2022-02-18 18:05:00|809.3|807.8|809.5|808.3|809.8|808.5|807.8|806.5|373
1645207800000|2022-02-18 18:10:00|809.8|808.5|811.5|810.3|812.3|810.8|809.8|808.3|352
1645208100000|2022-02-18 18:15:00|811.8|810|811.5|810.3|812.5|811.3|811|809.5|333
1645208400000|2022-02-18 18:20:00|811.8|810.5|812.3|811|813|811.8|811.8|810.3|126
1645208700000|2022-02-18 18:25:00|812.5|811.3|812.8|811.3|813|811.8|811.8|810.5|116
1645209000000|2022-02-18 18:30:00|812.5|811|813.3|811.8|813.5|812.3|812|810.8|78
1645209300000|2022-02-18 18:35:00|813.5|812|813.3|812|814|812.8|812.8|811.5|134
1645209600000|2022-02-18 18:40:00|813.5|811.8|811.8|810.5|813.5|812|811.8|810.3|172
1645209900000|2022-02-18 18:45:00|812|810.8|812|810.8|812.3|811|811.3|809.8|210
1645210200000|2022-02-18 18:50:00|811.8|810.5|812|810.8|813.3|812|811.8|810.5|138
1645210500000|2022-02-18 18:55:00|812.3|811|811.5|810.3|812.5|811.3|811.5|810|167
1645210800000|2022-02-18 19:00:00|811.8|810|811.5|810.3|811.8|810.3|810.8|809.5|219
1645211100000|2022-02-18 19:05:00|811.8|810.5|811.5|810|812|810.8|810|808.5|96
1645211400000|2022-02-18 19:10:00|811.3|809.8|810|808.8|811.3|810|809.5|808.3|198
1645211700000|2022-02-18 19:15:00|810.3|808.5|812.8|811.5|813|811.8|809.8|808.5|230
1645212000000|2022-02-18 19:20:00|812.5|811.3|813.3|812|813.5|812|812.3|810.8|112
1645212300000|2022-02-18 19:25:00|813|811.8|815.3|814|816|814.5|812|810.8|427
1645212600000|2022-02-18 19:30:00|815|813.8|814.5|813|815.3|813.8|813.8|812.3|97
1645212900000|2022-02-18 19:35:00|814.3|813.3|814.5|813.3|815|813.8|814.3|812.8|136
1645213200000|2022-02-18 19:40:00|814.8|813|814|812.5|814.8|813|813.8|812.3|40
1645213500000|2022-02-18 19:45:00|814.3|812.8|814.5|813|814.5|813.3|814|812.5|80
1645213800000|2022-02-18 19:50:00|814.8|813.3|815.3|814|815.5|814.3|814.5|813.3|211
1645214100000|2022-02-18 19:55:00|815|813.8|816|814.5|816|814.8|815|813.8|26
1645214400000|2022-02-18 20:00:00|815.8|814.8|815.8|814.5|816.8|815.5|815.5|814.3|352
1645214700000|2022-02-18 20:05:00|816|814.3|817|815.5|817|815.8|815.8|814.3|8
1645215000000|2022-02-18 20:10:00|817.3|815.8|816.5|815|817.5|816.3|816.3|815|38
1645215300000|2022-02-18 20:15:00|816.3|815.3|815.8|814.5|817|815.8|815.8|814.5|19
1645215600000|2022-02-18 20:20:00|816|814.8|816.5|815|816.5|815.3|815.8|814.5|22
1645215900000|2022-02-18 20:25:00|816.3|814.8|816.3|815|816.5|815.3|816|814.8|35
1645216200000|2022-02-18 20:30:00|816.5|815.3|816|814.8|816.5|815.3|815.8|814.3|37
1645216500000|2022-02-18 20:35:00|816.3|814.5|815|813.5|816.3|814.8|814.8|813.5|74
1645216800000|2022-02-18 20:40:00|814.8|813.8|816.8|815.3|817|815.8|814.8|813.5|57
1645217100000|2022-02-18 20:45:00|817|815.5|817.3|815.8|817.3|816|816.3|815|76
1645217400000|2022-02-18 20:50:00|817|815.5|816.8|815.5|817|815.8|816.5|815|64
1645217700000|2022-02-18 20:55:00|817|815.8|817.3|815.8|817.5|816|816.8|815.3|37
1645218000000|2022-02-18 21:00:00|817.5|816|817.8|816.5|818|816.5|817.3|815.8|66
1645218300000|2022-02-18 21:05:00|818|816.8|817.8|816.3|818|816.8|817.8|816.3|24
1645218600000|2022-02-18 21:10:00|817.5|816.5|817.8|816.3|818|816.5|817.3|815.8|77
1645218900000|2022-02-18 21:15:00|817.5|816.5|818|816.5|818.3|816.8|817.5|816.3|185
1645219200000|2022-02-18 21:20:00|817.8|816.8|818.5|817|818.5|817|817.8|816.5|74
1645219500000|2022-02-18 21:25:00|818.3|817.3|818.5|817|818.5|817.3|818|816.8|336
1645219800000|2022-02-18 21:30:00|818.3|817.3|818.5|817.3|818.5|817.3|818.3|817|31
1645220100000|2022-02-18 21:35:00|818.8|817.5|820|818.5|820|818.5|818.5|817|517
1645220400000|2022-02-18 21:40:00|819.8|818.3|820.8|819.3|820.8|819.5|819.8|818.3|175
1645220700000|2022-02-18 21:45:00|820.5|819|821|819.5|821|819.8|820.3|818.8|70
1645221000000|2022-02-18 21:50:00|820.8|819.3|820.3|818.5|820.8|819.3|818.8|817.3|29
1645221300000|2022-02-18 21:55:00|820|818.3|819.3|817|820.5|819|818.8|817|311
1645408800000|2022-02-21 02:00:00|808.8|807.3|809.3|807.5|809.3|807.5|808|806.5|1
1645409100000|2022-02-21 02:05:00|809|807.3|807|805.5|809|807.5|807|805.5|0
1645409400000|2022-02-21 02:10:00|807.3|805.8|807.3|805.8|808.8|807.3|807|805.5|1
1645409700000|2022-02-21 02:15:00|807.5|806|807.5|806|807.8|806.3|806.3|804.8|22
1645410000000|2022-02-21 02:20:00|807.3|806.3|808|806.5|808.3|806.5|807.3|805.8|6
1645410300000|2022-02-21 02:25:00|808.3|806.8|808.3|806.8|808.3|806.8|807.5|806|7
1645410600000|2022-02-21 02:30:00|808|806.5|808.3|807|809|807.5|807.3|805.8|17
1645410900000|2022-02-21 02:35:00|808.5|806.8|807.8|806.3|808.5|806.8|807.5|806|1
1645411200000|2022-02-21 02:40:00|808|806.5|808.5|807|808.5|807|807.5|806|0
1645411500000|2022-02-21 02:45:00|808.3|806.8|809|807.5|809.3|807.5|807.5|806|16
1645411800000|2022-02-21 02:50:00|808.8|807.3|809.5|808|809.5|808|808.5|807|2
1645412100000|2022-02-21 02:55:00|809.8|808.3|810.3|808.8|810.8|809.3|809.5|808|0
1645412400000|2022-02-21 03:00:00|810|808.5|810|808.5|810.8|809.3|810|808.5|1
1645412700000|2022-02-21 03:05:00|810.3|808.8|810|808.5|810.3|808.8|809.5|808|1
1645413000000|2022-02-21 03:10:00|809.8|808.3|809.3|807.8|810.5|809|809|807.5|1
1645413300000|2022-02-21 03:15:00|809.5|808|809.5|808|809.8|808.5|809|807.8|54
1645413600000|2022-02-21 03:20:00|809.8|808.3|808.8|807.5|810.3|808.8|808.8|807.5|7
1645413900000|2022-02-21 03:25:00|809|807.3|808.8|807.3|809|807.5|808.5|807.3|1
1645414200000|2022-02-21 03:30:00|809|807.5|809|807.5|809.3|807.8|808.8|807.3|0
1645414500000|2022-02-21 03:35:00|809.3|807.8|809.8|808.3|810|808.5|809|807.5|2
1645414800000|2022-02-21 03:40:00|809.5|808|809.5|808.3|810|808.5|809.3|808|16
1645415100000|2022-02-21 03:45:00|809.8|808.5|810.8|809.5|810.8|809.5|809.8|808.3|2
1645415400000|2022-02-21 03:50:00|811.3|809.3|811|809.5|811.3|809.8|810.8|809.3|5
1645415700000|2022-02-21 03:55:00|811.3|809.8|810.8|809.3|811.3|809.8|810.5|809|0
1645416000000|2022-02-21 04:00:00|810.5|809|811.3|809.8|811.3|809.8|810.5|809|1
1645416300000|2022-02-21 04:05:00|811.5|810|811|809.5|811.8|810.3|811|809.5|1
1645416600000|2022-02-21 04:10:00|811.3|809.8|811.5|810.3|811.8|810.3|811.3|809.8|2
1645416900000|2022-02-21 04:15:00|812|810|812.3|810.8|812.5|811|812|810|2
1645417200000|2022-02-21 04:20:00|812|811|813.3|811.8|813.3|811.8|812|810.8|15
1645417500000|2022-02-21 04:25:00|813|812|813|811.5|813.5|812.3|813|811.5|9
1645417800000|2022-02-21 04:30:00|812.8|811.8|812.5|811|812.8|811.8|812|810.5|8
1645418100000|2022-02-21 04:35:00|812.8|811.3|811.8|810.3|812.8|811.3|811.5|810.3|2
1645418400000|2022-02-21 04:40:00|811.3|809.8|811.8|810.5|812|810.5|810.8|809.5|15
1645418700000|2022-02-21 04:45:00|812|810.3|811.5|810|812|810.5|810.8|809.3|4
1645419000000|2022-02-21 04:50:00|811.3|810.3|810|808.5|811.5|810.3|809.8|808.5|13
1645419300000|2022-02-21 04:55:00|810.3|808.8|810.5|808.8|810.8|809.3|810|808.5|0
1645419600000|2022-02-21 05:00:00|810.3|809|810.5|809|810.8|809.3|810|808.5|12
1645419900000|2022-02-21 05:05:00|810.8|809.3|810.5|808.8|810.8|809.3|810.3|808.8|48
1645420200000|2022-02-21 05:10:00|810.8|809|810.8|809.3|810.8|809.5|810.5|808.8|0
1645420500000|2022-02-21 05:15:00|811|809.5|811|809.5|811.8|810.3|811|809.5|70
1645420800000|2022-02-21 05:20:00|811.3|809.8|810|808.5|811.3|809.8|810|808.5|50
1645421100000|2022-02-21 05:25:00|810.3|808.8|810.8|809.5|810.8|809.5|810|808.5|0
1645421400000|2022-02-21 05:30:00|810.5|809.3|810|808.8|810.8|809.5|809.3|808|22
1645421700000|2022-02-21 05:35:00|810.3|809|808.3|806.8|810.5|809|808|806.5|12
1645422000000|2022-02-21 05:40:00|808|807|807.8|806.3|809|807.5|807.5|806|35
1645422300000|2022-02-21 05:45:00|807.5|806.5|808|806.5|808|806.5|807.5|806|6
1645422600000|2022-02-21 05:50:00|807.8|806.3|808|806.5|808|806.8|807.3|806|3
1645422900000|2022-02-21 05:55:00|808.3|806.8|807.8|806.5|808.3|806.8|807.8|806.5|0
1645423200000|2022-02-21 06:00:00|807.5|806.3|809.3|807.8|809.3|808|807.5|806|47
1645423500000|2022-02-21 06:05:00|809|807.5|809|807.5|809.3|808|808.8|807.5|30
1645423800000|2022-02-21 06:10:00|808.8|807|809.3|807.8|809.5|808|808|806.8|105
1645424100000|2022-02-21 06:15:00|809.5|808|810|808.5|810.3|808.8|809.3|807.8|10
1645424400000|2022-02-21 06:20:00|809.8|808.3|809.8|808.5|810.3|808.8|809.8|808.3|0
1645424700000|2022-02-21 06:25:00|810|808.8|809|807.5|811|809.5|808.8|807.5|34
1645425000000|2022-02-21 06:30:00|809.3|807.8|809.5|808|809.8|808.3|808.3|806.8|68
1645425300000|2022-02-21 06:35:00|809.3|808.3|809.3|807.8|809.5|808.3|808.8|807.3|104
1645425600000|2022-02-21 06:40:00|809.5|808|810.5|809.3|810.8|809.3|809.3|808|39
1645425900000|2022-02-21 06:45:00|810.3|809|811|809.5|811.3|810|810.3|808.8|8
1645426200000|2022-02-21 06:50:00|810.8|809.8|811|809.5|811.3|809.8|810.3|808.8|39
1645426500000|2022-02-21 06:55:00|810.8|809.8|810.5|809.3|811|809.8|810.5|809|80
1645426800000|2022-02-21 07:00:00|810.3|809|810.5|809.3|812|810.5|810|808.5|22
1645427100000|2022-02-21 07:05:00|810.8|809.5|811|809.5|811.8|810.3|810.3|809|19
1645427400000|2022-02-21 07:10:00|810.8|809.8|810.8|809.3|811|809.8|810.5|809|23
1645427700000|2022-02-21 07:15:00|810.5|809.5|809|807.8|810.5|809.5|809|807.8|66
1645428000000|2022-02-21 07:20:00|809.3|807.5|809|807.8|809.8|808.3|808.5|807.3|44
1645428300000|2022-02-21 07:25:00|809.3|808|810.3|809|810.5|809.3|809|807.8|130
1645428600000|2022-02-21 07:30:00|810.5|809.3|810|808.8|812|810.5|810|808.5|137
1645428900000|2022-02-21 07:35:00|810.3|809|812.5|811.3|812.5|811.3|809.8|808.5|128
1645429200000|2022-02-21 07:40:00|812.3|811|811.5|810.3|812.5|811.3|810.8|809.5|249
1645429500000|2022-02-21 07:45:00|811.3|810|810.8|809.3|811.8|810.5|810.8|809.3|175
1645429800000|2022-02-21 07:50:00|810.5|809.5|810.3|808.8|811.8|810.3|809.8|808.5|235
1645430100000|2022-02-21 07:55:00|810.5|809|809.3|807.8|810.8|809.5|808.8|807.5|252
1645430400000|2022-02-21 08:00:00|809.5|808|811.3|810|811.5|810.3|809.3|807.8|162
1645430700000|2022-02-21 08:05:00|811.5|810.3|811.8|810.5|813.5|812|811.3|810|179
1645431000000|2022-02-21 08:10:00|812|810.8|812.5|811.3|813.3|812|812|810.5|260
1645431300000|2022-02-21 08:15:00|812.8|811.5|812|810.5|813.3|812|811.3|809.8|222
1645431600000|2022-02-21 08:20:00|812.3|810.8|813.8|812.3|813.8|812.5|812|810.5|240
1645431900000|2022-02-21 08:25:00|813.5|812.5|813.8|812.5|814.3|813|813.3|812|891
1645432200000|2022-02-21 08:30:00|814|812.8|814.5|813.3|815|813.8|814|812.5|645
1645432500000|2022-02-21 08:35:00|815|813|816.3|814.8|817|815.8|814.5|813|581
1645432800000|2022-02-21 08:40:00|816.5|815|813.8|812.5|816.5|815|813.5|812|424
1645433100000|2022-02-21 08:45:00|814|812.3|814.8|813.5|814.8|813.5|813|811.8|186
1645433400000|2022-02-21 08:50:00|814.5|813.3|813.8|812.5|814.8|813.5|813.5|812.3|293
1645433700000|2022-02-21 08:55:00|814|812.3|814.3|813|814.5|813.3|813.3|812|457
1645434000000|2022-02-21 09:00:00|814|812.8|812|810.8|814|812.8|811.5|810.3|554
1645434300000|2022-02-21 09:05:00|811.8|810.5|812.3|811|812.8|811.5|811.8|810.5|349
1645434600000|2022-02-21 09:10:00|812|810.5|812.5|811.3|812.5|811.3|811.5|810.3|324
1645434900000|2022-02-21 09:15:00|812.3|811|812.8|811.3|812.8|811.3|811.8|810.5|223
1645435200000|2022-02-21 09:20:00|813|811.5|812.3|810.8|813.3|812|812|810.5|712
1645435500000|2022-02-21 09:25:00|812|810.5|811.8|810.5|812.8|811.5|811.3|810|375
1645435800000|2022-02-21 09:30:00|812|810.3|813.5|812.3|813.8|812.3|812|810.3|85
1645436100000|2022-02-21 09:35:00|813.3|812|813.3|812|814|812.8|812.8|811.5|106
1645436400000|2022-02-21 09:40:00|813.5|812.3|814.8|813.5|814.8|813.5|813.5|812|50
1645436700000|2022-02-21 09:45:00|814.5|813.3|815.5|814.3|816|814.8|814.5|813|110
1645437000000|2022-02-21 09:50:00|815.3|813.8|815.5|814|815.8|814.5|814.8|813.5|99
1645437300000|2022-02-21 09:55:00|815.3|813.8|814.8|813.5|815.3|813.8|814.3|813|39
1645437600000|2022-02-21 10:00:00|815|813|815|813.8|815|813.8|814.3|813|47
1645437900000|2022-02-21 10:05:00|814.8|813.5|812.3|811|815|813.8|812.3|811|1034
1645438200000|2022-02-21 10:10:00|812|810.8|810.3|809|812.3|811|809.5|808|855
1645438500000|2022-02-21 10:15:00|810.5|808.8|809.8|808.5|810.8|809.3|809|807.8|691
1645438800000|2022-02-21 10:20:00|810|808.3|809.8|808.3|810.3|809|809.3|808|140
1645439100000|2022-02-21 10:25:00|809.5|808.5|810.5|809.3|810.5|809.3|809.5|808.5|111
1645439400000|2022-02-21 10:30:00|810.3|809|810.8|809.5|811.3|810|810.3|809|78
1645439700000|2022-02-21 10:35:00|810.5|809|810.3|808.8|810.5|809.3|809.5|808.3|110
1645440000000|2022-02-21 10:40:00|810|808.5|811|809.8|811|809.8|809.5|808.3|149
1645440300000|2022-02-21 10:45:00|810.8|809.5|810.3|809|811.3|810|810.3|808.8|119
1645440600000|2022-02-21 10:50:00|810.5|809.3|812|810.5|812|810.8|810.3|809|194
1645440900000|2022-02-21 10:55:00|812.3|810.8|812|810.8|812.8|811.3|811.8|810.5|75
1645441200000|2022-02-21 11:00:00|811.8|810.5|811.8|810.5|812|810.8|811.5|810.3|155
1645441500000|2022-02-21 11:05:00|812|811|810.8|809.5|812.5|811.3|810.8|809.5|68
1645441800000|2022-02-21 11:10:00|810.5|809.3|811|809.8|811|809.8|810.3|809|272
1645442100000|2022-02-21 11:15:00|811.3|810|811.5|810|812|810.8|810.8|809.5|94
1645442400000|2022-02-21 11:20:00|811.3|810.3|811|809.8|811.5|810.3|809.8|808.5|245
1645442700000|2022-02-21 11:25:00|810.8|809.5|811.5|810|812.3|811|810.8|809.3|46
1645443000000|2022-02-21 11:30:00|811.3|810.3|812.8|811.5|813|811.8|811.3|810.3|127
1645443300000|2022-02-21 11:35:00|813|811.8|813.5|812.3|814.3|812.8|812.5|811|290
1645443600000|2022-02-21 11:40:00|814|812.5|816.5|815|817.3|816|813.3|812|509
1645443900000|2022-02-21 11:45:00|816.3|815.3|815|813.8|816.5|815.3|815|813.5|157
1645444200000|2022-02-21 11:50:00|814.8|813.5|817|815.5|817|815.8|814.8|813.3|828
1645444500000|2022-02-21 11:55:00|816.8|815.8|816.8|815.3|817.5|816.3|816.3|814.8|301
1645444800000|2022-02-21 12:00:00|816.3|815.5|814.3|813|816.3|815.5|814|812.8|1170
1645445100000|2022-02-21 12:05:00|814|812.8|814.8|813.5|815|813.8|814|812.8|117
1645445400000|2022-02-21 12:10:00|814.5|813.3|814.8|813.5|815|813.8|813.8|812.5|104
1645445700000|2022-02-21 12:15:00|814.5|813.3|814.5|813.3|814.8|813.5|813.8|812.5|50
1645446000000|2022-02-21 12:20:00|814.3|813|814.3|813|814.8|813.3|813.8|812.3|31
1645446300000|2022-02-21 12:25:00|814|812.8|814.3|812.8|814.5|813|813.8|812.3|49
1645446600000|2022-02-21 12:30:00|814|813|813.3|812|814.5|813|813.3|812|71
1645446900000|2022-02-21 12:35:00|813.5|812.3|813.5|812|813.8|812.3|813|811.8|41
1645447200000|2022-02-21 12:40:00|813.8|812.3|814.5|813.3|816|814.8|813.5|812|123
1645447500000|2022-02-21 12:45:00|814.8|813|815.8|814.5|817|815.8|813.5|812.3|147
1645447800000|2022-02-21 12:50:00|815.5|814.3|815.3|814|817.3|815.8|814.8|813.5|113
1645448100000|2022-02-21 12:55:00|815.5|813.8|815|813.5|815.5|814.3|814.3|813|108
1645448400000|2022-02-21 13:00:00|814.8|813.3|815|813.5|815.5|814.3|814.3|812.8|33
1645448700000|2022-02-21 13:05:00|815.3|813.8|815.8|814.3|816.3|815|815|813.8|201
1645449000000|2022-02-21 13:10:00|816|814.5|815.3|814|816|814.8|814.5|813.3|240
1645449300000|2022-02-21 13:15:00|815.5|814.3|816.8|815.5|816.8|815.5|815.3|814|157
1645449600000|2022-02-21 13:20:00|816.5|815.3|815.8|814.5|816.8|815.5|815.3|814|106
1645449900000|2022-02-21 13:25:00|816|814.8|816.8|815.5|817.5|816.3|815.8|814.3|657
1645450200000|2022-02-21 13:30:00|816.5|815.3|816.8|815.3|816.8|815.5|815.5|814.3|285
1645450500000|2022-02-21 13:35:00|816.5|815|815.8|814.5|816.8|815.5|815.8|814.5|53
1645450800000|2022-02-21 13:40:00|816|814.3|815.8|814.5|816|814.8|815.3|814|109
1645451100000|2022-02-21 13:45:00|816|814.8|815.8|814.5|816.5|815.3|815.5|814|53
1645451400000|2022-02-21 13:50:00|816|814.8|816|814.8|816.5|815.3|815.8|814.5|126
1645451700000|2022-02-21 13:55:00|816.3|815|817.5|816.3|819.5|818|815|813.8|641
1645452000000|2022-02-21 14:00:00|817.8|816.5|817.5|816|818.5|817|817|815.8|231
1645452300000|2022-02-21 14:05:00|817.3|815.8|818.5|817.3|819.3|817.8|817|815.8|303
1645452600000|2022-02-21 14:10:00|818.8|817|816|814.5|818.8|817.5|815.5|814.3|667
1645452900000|2022-02-21 14:15:00|815.8|814.3|815.5|814|816.3|814.8|814.5|813.3|415
1645453200000|2022-02-21 14:20:00|815.3|814.3|817.5|816.3|817.8|816.3|815.3|814|449
1645453500000|2022-02-21 14:25:00|817.3|816|818|816.8|818.3|817|817|815.5|223
1645453800000|2022-02-21 14:30:00|818.3|816.5|817.3|816|818.3|817|816.8|815.5|271
1645454100000|2022-02-21 14:35:00|817.5|815.8|818.8|817.5|819|817.5|816.8|815.5|154
1645454400000|2022-02-21 14:40:00|818.5|817.3|819.3|817.8|819.3|818|818|816.8|312
1645454700000|2022-02-21 14:45:00|819.5|818|821|819.8|821|819.8|819.3|817.8|422
1645455000000|2022-02-21 14:50:00|821.3|820|820.8|819.5|821.8|820.5|820.3|818.8|323
1645455300000|2022-02-21 14:55:00|821|819.8|820|818.8|821|819.8|819.3|818|238
1645455600000|2022-02-21 15:00:00|820.3|819|820|818.5|820.5|819.3|819.3|818|221
1645455900000|2022-02-21 15:05:00|819.8|818.8|819.8|818.3|820.3|819|818.8|817.3|353
1645456200000|2022-02-21 15:10:00|819.5|818.5|821|819.5|821.8|820.5|819.3|818|255
1645456500000|2022-02-21 15:15:00|820.8|819.8|820.3|819|821.5|820.3|820.3|819|202
1645456800000|2022-02-21 15:20:00|820.5|818.8|819.3|818|820.5|819.3|819|817.5|159
1645457100000|2022-02-21 15:25:00|819|817.8|820|818.8|820.3|819|818.3|816.8|216
1645457400000|2022-02-21 15:30:00|820.3|819|820.5|819.3|820.5|819.3|819.5|818.3|237
1645457700000|2022-02-21 15:35:00|821|819|823.3|822|823.3|822|820.8|819|228
1645458000000|2022-02-21 15:40:00|823.5|822.3|823|821.8|823.8|822.5|822.8|821.3|188
1645458300000|2022-02-21 15:45:00|823.3|821.5|823|821.8|824|822.8|822.8|821.5|189
1645458600000|2022-02-21 15:50:00|823.3|822|823|821.5|823.8|822.3|822.5|821.3|245
1645458900000|2022-02-21 15:55:00|823.3|821.8|824|822.8|824|822.8|823.3|821.8|208
1645459200000|2022-02-21 16:00:00|823.8|822.5|822.5|821.3|824.3|823|822.5|821.3|308
1645459500000|2022-02-21 16:05:00|822.8|821.5|823.5|822.3|823.8|822.3|822.8|821.5|481
1645459800000|2022-02-21 16:10:00|823.3|822|824.5|823.3|825|823.8|823|821.5|625
1645460100000|2022-02-21 16:15:00|824.3|823|825|823.8|825|823.8|824.3|823|243
1645460400000|2022-02-21 16:20:00|825.3|824|825.5|824.3|826|824.8|824.8|823.5|815
1645460700000|2022-02-21 16:25:00|825.8|824.5|823.5|822.3|825.8|824.5|823.3|822|1422
1645461000000|2022-02-21 16:30:00|823.8|822|823.5|822.3|823.8|822.3|821.3|820|287
1645461300000|2022-02-21 16:35:00|823.8|822.5|823|821.5|824.5|823|823|821.5|102
1645461600000|2022-02-21 16:40:00|822.8|821.8|822.8|821.5|823|821.8|821.5|820.3|96
1645461900000|2022-02-21 16:45:00|822.5|821.3|823|821.8|823.5|822.3|822.5|821|83
1645462200000|2022-02-21 16:50:00|823.3|822|822.5|821.3|823.3|822|822.5|821|36
1645462500000|2022-02-21 16:55:00|822.8|821|821.8|820.5|823.5|822.3|821.5|820.3|99
1645462800000|2022-02-21 17:00:00|822|820.3|822.8|821.3|823|821.8|821.3|820|258
1645463100000|2022-02-21 17:05:00|823|821.5|825|823.8|825.3|823.8|822.8|821.3|205
1645463400000|2022-02-21 17:10:00|825.3|824|825.8|824.5|826|824.8|824.8|823.5|103
1645463700000|2022-02-21 17:15:00|826|824.8|825.8|824.3|826.3|824.8|825.5|824|69
1645464000000|2022-02-21 17:20:00|826|824.5|823.8|822.5|826|824.5|823.8|822.5|410
1645464300000|2022-02-21 17:25:00|824|822.8|825.5|824.3|825.8|824.5|823.8|822.5|93
1645464600000|2022-02-21 17:30:00|825.8|824.5|825.5|824.3|826.3|825|825.5|824|95
1645464900000|2022-02-21 17:35:00|825.8|824.5|825.5|824|825.8|824.5|824.8|823.5|90
1645465200000|2022-02-21 17:40:00|825.3|823.8|825.5|824|825.5|824.3|824.3|823|247
1645465500000|2022-02-21 17:45:00|825.8|824.3|825.3|824|825.8|824.5|825|823.8|44
1645465800000|2022-02-21 17:50:00|825|823.8|826|824.8|826|824.8|825|823.8|77
1645466100000|2022-02-21 17:55:00|825.8|824.5|826.5|825|826.5|825.3|825.3|824|194
1645466400000|2022-02-21 18:00:00|826.8|825.3|829.3|828|829.8|828.5|824.8|823|382
1645466700000|2022-02-21 18:05:00|829.5|827.8|829.3|827.8|831|829.5|828|826.5|22
1645467000000|2022-02-21 18:10:00|829|828|830.8|829.3|831.3|829.8|829|828|162
1645467300000|2022-02-21 18:15:00|830.5|829|831.8|830.3|832.5|831|830.5|829|410
1645467600000|2022-02-21 18:20:00|832|830.5|832.5|831|832.5|831.3|831.8|830.3|71
1645467900000|2022-02-21 18:25:00|832.3|830.8|832.8|831.5|833|831.8|832|830.8|13
1645468200000|2022-02-21 18:30:00|832.5|831.3|833.3|831.8|833.5|832.3|832.3|830.8|160
1645468500000|2022-02-21 18:35:00|833|832|832.3|831|833.5|832.3|832.3|830.8|6
1645468800000|2022-02-21 18:40:00|832.5|831.3|832.3|831|833.3|832|831.8|830.3|57
1645469100000|2022-02-21 18:45:00|832.5|831.3|833|831.8|833|831.8|831.8|830.5|27
1645469400000|2022-02-21 18:50:00|832.8|831.5|833.5|832.3|833.5|832.3|832.5|831|11
1645469700000|2022-02-21 18:55:00|833.3|832|833.8|832.3|834|832.8|833|831.8|123
1645470000000|2022-02-21 19:00:00|833.5|832.5|833.8|832.3|834|832.5|833|831.8|57
1645470300000|2022-02-21 19:05:00|833.5|832|833|831.8|833.8|832.3|832.5|831|39
1645470600000|2022-02-21 19:10:00|832.8|831.5|833.3|831.8|833.3|832|832.8|831.3|7
1645470900000|2022-02-21 19:15:00|833.5|832|835.3|833.8|835.3|833.8|833.5|831.8|205
1645471200000|2022-02-21 19:20:00|835|833.5|835|833.8|835.5|834.3|834.8|833.3|166
1645471500000|2022-02-21 19:25:00|834.8|833.5|835.5|834.3|835.8|834.3|834.8|833.5|103
1645471800000|2022-02-21 19:30:00|835.8|834.5|834.5|833.3|835.8|834.5|834.5|833|43
1645472100000|2022-02-21 19:35:00|834.8|833.5|832.3|831|834.8|833.5|832|830.5|17
1645472400000|2022-02-21 19:40:00|832|830.8|832.5|831|832.8|831.5|831.5|830|8
1645472700000|2022-02-21 19:45:00|832.3|830.8|831.8|830.5|832.5|831|831.5|830.3|6
1645473000000|2022-02-21 19:50:00|832|830.3|832.3|830.5|832.3|830.8|831.5|830.3|11
1645473300000|2022-02-21 19:55:00|832.8|831|834.5|833|834.5|833|832.8|831|11
1645473600000|2022-02-21 20:00:00|834.3|833.3|834.3|832.8|834.8|833.3|834.3|832.8|10
1645473900000|2022-02-21 20:05:00|833.8|832.3|834.3|832.8|834.3|832.8|833.5|832.3|0
1645474200000|2022-02-21 20:10:00|834.5|833|833.8|832.3|834.5|833|833.8|832.3|0
1645474500000|2022-02-21 20:15:00||832.5||832.5||832.5||832.3|1
1645474800000|2022-02-21 20:20:00|834|832.8|834|832.5|834.5|833|834|832.5|1
1645475100000|2022-02-21 20:25:00|834.3|832.8|834.3|832.8|834.5|833|834.3|832.8|0
1645475400000|2022-02-21 20:30:00|834.5|833|834.5|833|834.5|833.3|834.3|832.8|0
1645475700000|2022-02-21 20:35:00||833.3||833||833.3||833|1
1645476000000|2022-02-21 20:40:00|834.8|833.3|835|833.5|835|833.8|834.8|833.3|1
1645476300000|2022-02-21 20:45:00|834.8|833.3|834.5|833.3|835|833.8|834.5|833.3|3
1645476600000|2022-02-21 20:50:00|834.8|833.5|834.8|833.3|834.8|833.5|834.5|833.3|0
1645476900000|2022-02-21 20:55:00|835|833.5|835.3|833.8|835.5|833.8|835|833.3|1
1645477500000|2022-02-21 21:05:00|835.5|834|836|834.5|836|834.5|835.3|834|0
1645477800000|2022-02-21 21:10:00|836.3|834.8|836.5|835.3|836.5|835.3|836.3|834.5|9
1645478100000|2022-02-21 21:15:00|836|835|836.5|835|836.5|835.3|836|834.5|0
1645478400000|2022-02-21 21:20:00|836.3|835.3|837|835.5|837|835.5|836.3|835.3|46
1645478700000|2022-02-21 21:25:00|836.8|835.3|836.8|835.3|837|835.8|836.3|834.8|43
1645479000000|2022-02-21 21:30:00|837|835.5|837|835.5|837|835.8|837|835.5|2
1645479300000|2022-02-21 21:35:00|837.3|835.8|837.8|836|837.8|836.3|837.3|835.5|4
1645479600000|2022-02-21 21:40:00|838|836.3|836.8|835.5|838|836.5|836.8|835.5|2
1645479900000|2022-02-21 21:45:00|837|835|839.3|837.8|839.3|837.8|836.3|835|27
1645480200000|2022-02-21 21:50:00|839|837.5|839.5|838|839.5|838.3|838.8|837.3|7
1645480500000|2022-02-21 21:55:00|839|838.3|839.3|837.8|839.3|838.3|839|837.5|28
1645480800000|2022-02-21 22:00:00|839|837.5|839.3|835.8|839.5|837.5|839|834.8|2
1645481100000|2022-02-21 22:05:00|839.5|835.5|839.5|837.5|839.5|837.5|839.5|835.5|1
1645481400000|2022-02-21 22:10:00||838||838.3||838.3||838|1
1645481700000|2022-02-21 22:15:00||838||837.5||838.3||837.5|51
1645482000000|2022-02-21 22:20:00|840.5|837.8|840.5|838|840.5|838.5|840.5|837.5|20
1645482300000|2022-02-21 22:25:00||837.8||837.5||838.5||837.5|0
1645482600000|2022-02-21 22:30:00||837.8||838||838||837.8|1
1645482900000|2022-02-21 22:35:00|841|838.5|841|839.5|841|839.5|841|838.5|11
1645483200000|2022-02-21 22:40:00|841.5|840|842.3|839.5|842.3|840|841.3|839.5|7
1645483800000|2022-02-21 22:50:00|841.5|837.8|842.3|839|842.3|839|841.3|837.3|0
1645484100000|2022-02-21 22:55:00|||||||||5
1645495200000|2022-02-22 02:00:00|840|838.5|841.3|840|841.5|840|839.8|838.3|8
1645495500000|2022-02-22 02:05:00|841.5|839.8|840.5|839.3|841.8|840.3|840.5|839|4
1645495800000|2022-02-22 02:10:00|840.8|839.5|840.8|839.3|841|839.5|840.3|838.8|6
1645496100000|2022-02-22 02:15:00|840.5|839|840.5|839.3|840.5|839.3|839.8|838.3|8
1645496400000|2022-02-22 02:20:00|840.8|839|839.3|838|840.8|839.5|839|837.8|145
1645496700000|2022-02-22 02:25:00|839.5|838.3|840|838.5|840.5|839|839.3|838.3|4
1645497000000|2022-02-22 02:30:00|839.8|838.3|839.5|838|840|838.5|839|837.8|50
1645497300000|2022-02-22 02:35:00|839.3|837.8|837.8|836.3|839.5|837.8|837.3|835.8|42
1645497600000|2022-02-22 02:40:00|838|836.5|837|835.8|838.3|836.8|836.5|835|8
1645497900000|2022-02-22 02:45:00|837.3|836|837.5|836|838.3|837|837|836|8
1645498200000|2022-02-22 02:50:00|837.8|836.3|838.5|837|838.5|837|837.5|836|35
1645498500000|2022-02-22 02:55:00|838.8|837.3|839|837.5|839|837.8|838.3|836.8|10
1645498800000|2022-02-22 03:00:00|838.8|837.3|839.3|837.8|839.8|838.5|838.8|837.3|31
1645499100000|2022-02-22 03:05:00|839|837.5|838.8|837.3|839.3|837.8|838.8|837.3|2
1645499400000|2022-02-22 03:10:00|838.5|837|837.8|836.3|838.8|837.3|837.3|836|35
1645499700000|2022-02-22 03:15:00|837.5|836|837.5|836|838|836.5|837.5|836|1
1645500000000|2022-02-22 03:20:00|837.8|836.3|838|836.5|838|836.8|837.5|836.3|0
1645500300000|2022-02-22 03:25:00|837.8|836.8|838|836.5|838|836.8|837.5|836|1
1645500600000|2022-02-22 03:30:00|837.8|836.8|837|835.8|838|836.8|837|835.3|12
1645500900000|2022-02-22 03:35:00|837.3|835.5|837.5|836|837.5|836|837|835.5|1
1645501200000|2022-02-22 03:40:00|837.3|835.8|836.5|835|837.5|836|836.5|835|55
1645501500000|2022-02-22 03:45:00|836.8|835.3|836.5|835|836.8|835.3|836|834.8|13
1645501800000|2022-02-22 03:50:00|836.3|834.8|836.5|835|836.8|835.3|836.3|834.8|0
1645502100000|2022-02-22 03:55:00|836.3|835.3|837.3|835.8|837.3|836|836.3|835|2
1645502400000|2022-02-22 04:00:00|837|835.5|838|836.5|838|836.5|837|835.5|1
1645502700000|2022-02-22 04:05:00|837.8|836.3|838|836.5|838|836.8|837.8|836.3|0
1645503000000|2022-02-22 04:10:00|838.3|836.8|838.3|836.8|838.5|837|838|836.5|2
1645503300000|2022-02-22 04:15:00|838|836.5|837.8|836.3|838.3|836.5|837.5|836|2
1645503600000|2022-02-22 04:20:00|838|836.5|838.3|836.8|838.3|837|837.8|836.5|0
1645503900000|2022-02-22 04:25:00|838|837|837.8|836.3|838.3|837|837.8|836.3|11
1645504200000|2022-02-22 04:30:00|837.5|836|837.8|836.3|838|836.3|837.5|836|7
1645504500000|2022-02-22 04:35:00|837.5|836.5|837|835.5|837.8|836.5|836.8|835.5|2
1645504800000|2022-02-22 04:40:00|837.3|835.8|837.5|836.3|838|836.5|837|835.5|0
1645505100000|2022-02-22 04:45:00|837.8|836.5|837.5|836|837.8|836.5|837.3|836|1
1645505400000|2022-02-22 04:50:00|837.3|836.3|837.5|836|837.8|836.3|837.3|836|1
1645505700000|2022-02-22 04:55:00|837.8|836.3|837.3|835.8|838|836.5|837.3|835.8|0
1645506000000|2022-02-22 05:00:00|837.5|836|837.3|835.8|837.5|836|837|835.8|0
1645506300000|2022-02-22 05:05:00|837.5|836|837.8|836.3|838.3|836.8|837.3|835.8|0
1645506600000|2022-02-22 05:10:00|838|836.5|838|836.5|838.3|836.8|837.8|836.3|1
1645506900000|2022-02-22 05:15:00|838.3|836.8|838|836.5|838.5|837|837.8|836.5|0
1645507200000|2022-02-22 05:20:00|838.3|836.8|838.8|837.3|838.8|837.5|838|836.5|3
1645507500000|2022-02-22 05:25:00|839|837.5|840.3|838.8|840.3|839|838.8|837.3|2
1645507800000|2022-02-22 05:30:00|840|838.5|840.5|839|841.3|839.8|840|838.5|10
1645508100000|2022-02-22 05:35:00|840.8|839.3|841.3|839.8|841.5|840|840.5|839|12
1645508400000|2022-02-22 05:40:00|841.5|840|842.3|840.8|842.3|840.8|841.3|839.8|49
1645508700000|2022-02-22 05:45:00|842|840.5|842.5|841.3|842.5|841.3|841|839.5|27
1645509000000|2022-02-22 05:50:00|842.3|841|842|840.5|842.5|841.3|841.5|840.3|4
1645509300000|2022-02-22 05:55:00|841.8|840.3|842|840.5|842.3|840.8|841.5|840.3|5
1645509600000|2022-02-22 06:00:00|841.8|840.3|841.8|840.3|842.5|841|841.5|840|108
1645509900000|2022-02-22 06:05:00|841.5|840|841.8|840.3|842|840.5|841.5|840|4
1645510200000|2022-02-22 06:10:00|841.5|840|841.3|839.8|841.8|840.3|841|839.5|67
1645510500000|2022-02-22 06:15:00|841.5|840|841.3|839.8|841.8|840.3|841|839.5|14
1645510800000|2022-02-22 06:20:00|841|840|842|840.5|842.3|840.8|841|839.5|4
1645511100000|2022-02-22 06:25:00|842.3|840.8|842|840.5|843|841.5|841.5|840|40
1645511400000|2022-02-22 06:30:00|842.3|840.8|843|841.5|843.3|841.8|842|840.5|15
1645511700000|2022-02-22 06:35:00|843.3|841.8|844.3|843|844.5|843.3|842.8|841.3|280
1645512000000|2022-02-22 06:40:00|844.5|843.3|844.5|843.3|845|843.8|844.3|843|177
1645512300000|2022-02-22 06:45:00|844.8|843.5|845.5|844.3|845.5|844.3|844.8|843.3|126
1645512600000|2022-02-22 06:50:00|845.3|844|845.3|844|845.5|844|844.8|843.5|142
1645512900000|2022-02-22 06:55:00|845|843.8|845.3|843.8|845.5|844|844.8|843.5|26
1645513200000|2022-02-22 07:00:00|845|843.5|848.8|847.5|849|847.5|844.5|843.3|1294
1645513500000|2022-02-22 07:05:00|849|847.8|849|847.8|850|848.5|848.5|847.3|569
1645513800000|2022-02-22 07:10:00|848.8|847.5|847.3|845.8|848.8|847.5|847|845.5|112
1645514100000|2022-02-22 07:15:00|847.5|846|848.5|847.3|849|847.8|847.3|845.8|166
1645514400000|2022-02-22 07:20:00|848.8|847.5|849.3|848|850|848.5|848.5|847|129
1645514700000|2022-02-22 07:25:00|849.5|848.3|848.3|847|849.5|848.3|848.3|847|272
1645515000000|2022-02-22 07:30:00|848.5|846.8|848.5|847.3|849|847.5|848|846.5|183
1645515300000|2022-02-22 07:35:00|848.8|847.5|848.5|847.3|849.3|848|848.3|847|293
1645515600000|2022-02-22 07:40:00|848.8|847.5|847.3|845.8|849.5|848.3|847.3|845.8|182
1645515900000|2022-02-22 07:45:00|847.5|846|845.3|844|847.5|846.3|844.8|843.5|269
1645516200000|2022-02-22 07:50:00|845.5|844.3|846.8|845.5|847|845.8|844.3|843|877
1645516500000|2022-02-22 07:55:00|847|845.8|848.3|846.8|848.3|847|846.5|845|596
1645516800000|2022-02-22 08:00:00|848|847|847.5|846.3|848.3|847|847.3|846|250
1645517100000|2022-02-22 08:05:00|847.8|846|848.8|847.5|849.3|848|847.3|845.8|471
1645517400000|2022-02-22 08:10:00|849|847.3|854|852.5|854|852.5|849|847.3|1410
1645517700000|2022-02-22 08:15:00|853.8|852.8|854.5|853.3|855|853.8|851.8|850.3|666
1645518000000|2022-02-22 08:20:00|854.8|853|857.5|856.3|857.8|856.5|854.3|853|838
1645518300000|2022-02-22 08:25:00|857.8|856.5|856.8|855.5|857.8|856.5|855.5|854.3|1533
1645518600000|2022-02-22 08:30:00|856.5|855.3|854.5|853|857.3|856|853.5|852.3|1385
1645518900000|2022-02-22 08:35:00|854.3|852.8|853.8|852.5|854.5|853|853.3|851.8|480
1645519200000|2022-02-22 08:40:00|853.3|852.3|856.5|855|858|856.8|853.3|851.8|321
1645519500000|2022-02-22 08:45:00|856.3|855.3|856|854.8|856.5|855.3|854.3|853|316
1645519800000|2022-02-22 08:50:00|856.3|854.5|856.3|854.8|857.5|856.3|856|854.5|219
1645520100000|2022-02-22 08:55:00|856.5|855|854.8|853.5|856.5|855.3|853.5|852.3|644
1645520400000|2022-02-22 09:00:00|855|854|852.3|850.8|855.5|854|852.3|850.8|449
1645520700000|2022-02-22 09:05:00|852.5|851|855|853.8|855.8|854.5|852.3|851|238
1645521000000|2022-02-22 09:10:00|855.3|853.5|855.8|854.5|856.3|855|854.8|853.3|252
1645521300000|2022-02-22 09:15:00|855.5|854.3|855|853.8|857.3|856|855|853.5|697
1645521600000|2022-02-22 09:20:00|855.3|853.5|856|854.5|857.3|856|855.3|853.5|142
1645521900000|2022-02-22 09:25:00|855.8|854.8|852.8|851.5|856.3|855|852.8|851.5|370
1645522200000|2022-02-22 09:30:00|853|851.8|855.3|853.8|855.5|854.3|852.8|851.5|107
1645522500000|2022-02-22 09:35:00|855.5|854|856|854.5|857.8|856.5|854.8|853.5|358
1645522800000|2022-02-22 09:40:00|855.8|854.8|854.5|853|856.8|855.5|854.3|853|147
1645523100000|2022-02-22 09:45:00|854.8|853.3|854.5|853|854.8|853.5|853.3|852|104
1645523400000|2022-02-22 09:50:00|854.8|853.5|854.5|853.3|855.5|854.3|853.5|852|224
1645523700000|2022-02-22 09:55:00|854.3|853|853|851.8|854.5|853|852.5|851|400
1645524000000|2022-02-22 10:00:00|853.3|852|854.8|853.5|855.3|853.8|852.8|851.5|198
1645524300000|2022-02-22 10:05:00|855|853|854.8|853.5|855.5|854.3|854.3|853|93
1645524600000|2022-02-22 10:10:00|855|853.8|853.8|852.3|855.3|854|853.5|852|167
1645524900000|2022-02-22 10:15:00|853.5|852.5|853.3|852|854.8|853.5|853|851.8|298
1645525200000|2022-02-22 10:20:00|853.5|851.8|852|850.8|853.5|852|851|849.5|384
1645525500000|2022-02-22 10:25:00|852.5|851|853|851.5|854|852.8|851.8|850.3|386
1645525800000|2022-02-22 10:30:00|852.8|851.8|850.8|849.5|852.8|851.8|850.3|849|484
1645526100000|2022-02-22 10:35:00|851|849.8|850|848.8|851.3|850|849.3|848|486
1645526400000|2022-02-22 10:40:00|850.3|849|848.8|847.5|850.8|849.3|848.5|847.3|341
1645526700000|2022-02-22 10:45:00|849|847.8|849.5|848|849.8|848.5|847.5|846.3|456
1645527000000|2022-02-22 10:50:00|849.8|848.3|849.3|847.8|850.3|848.8|848.5|847|195
1645527300000|2022-02-22 10:55:00|849.5|848|849.8|848.5|850.5|849.3|849.3|847.8|196
1645527600000|2022-02-22 11:00:00|850|848.3|850.5|849|851.5|850.3|849.5|848.3|527
1645527900000|2022-02-22 11:05:00|850.8|849.3|849.8|848.5|850.8|849.5|849.3|848|345
1645528200000|2022-02-22 11:10:00|850|848.3|847.5|846.3|850|848.8|847.5|846.3|654
1645528500000|2022-02-22 11:15:00|847.8|846.5|849.3|847.8|849.3|847.8|846.5|845.3|789
1645528800000|2022-02-22 11:20:00|849|847.5|849.3|848|850|848.8|848.5|847.3|710
1645529100000|2022-02-22 11:25:00|849.5|848.3|848|846.8|849.5|848.3|846.3|844.8|239
1645529400000|2022-02-22 11:30:00|847.8|846.5|846.8|845.5|848.5|847.3|845.8|844.5|154
1645529700000|2022-02-22 11:35:00|846.5|845.3|846.8|845.5|847.5|846|846.3|845|32
1645530000000|2022-02-22 11:40:00|847|845.8|845.8|844.5|847|845.8|845.3|844|188
1645530300000|2022-02-22 11:45:00|846|844.8|846.5|845|846.5|845.3|844.8|843.5|82
1645530600000|2022-02-22 11:50:00|846.3|845.3|845|843.8|847|845.5|844.8|843.5|315
1645530900000|2022-02-22 11:55:00|844.8|843.5|847|845.8|847.8|846.5|844.8|843.3|123
1645531200000|2022-02-22 12:00:00|846.8|845.5|849|847.8|849.5|848|846.3|845|355
1645531500000|2022-02-22 12:05:00|849.3|848|848.8|847.5|849.8|848.3|848.8|847.3|139
1645531800000|2022-02-22 12:10:00|848.5|847.3|849.8|848.3|849.8|848.5|847.8|846.5|93
1645532100000|2022-02-22 12:15:00|850|848.5|849.3|847.8|850|848.8|849|847.5|64
1645532400000|2022-02-22 12:20:00|849|848|847|845.5|849.3|848|846.5|845.3|299
1645532700000|2022-02-22 12:25:00|846.8|845.8|847.8|846.5|848|846.5|846.8|845.3|151
1645533000000|2022-02-22 12:30:00|847.5|846.3|847.3|845.8|848.5|847.3|847|845.8|163
1645533300000|2022-02-22 12:35:00|847.5|846|845.8|844.3|847.5|846|845.5|844.3|165
1645533600000|2022-02-22 12:40:00|845.5|844|846.5|845.3|846.5|845.3|845|843.8|188
1645533900000|2022-02-22 12:45:00|846.3|845|846.5|845|847|845.8|845.5|844.3|194
1645534200000|2022-02-22 12:50:00|846.3|845.3|846|844.8|846.5|845.3|845.8|844.3|167
1645534500000|2022-02-22 12:55:00|845.8|844.5|844.3|843|846|844.8|844.3|843|188
1645534800000|2022-02-22 13:00:00|844|842.8|844|842.8|844.3|843|842.5|841.3|202
1645535100000|2022-02-22 13:05:00|843.8|842.5|844.5|843.3|844.8|843.5|843.3|842|238
1645535400000|2022-02-22 13:10:00|844.3|843|846.5|845|846.8|845.5|844.3|843|174
1645535700000|2022-02-22 13:15:00|846.3|845.5|845.3|844|846.8|845.5|845|843.5|100
1645536000000|2022-02-22 13:20:00|845.5|843.8|845|843.5|845.5|843.8|843|841.8|352
1645536300000|2022-02-22 13:25:00|845.3|843.8|846|844.5|846.5|845.3|845|843.8|379
1645536600000|2022-02-22 13:30:00|845.8|844.3|845|843.5|846|844.8|843.8|842.5|187
1645536900000|2022-02-22 13:35:00|844.8|843.3|844.3|843|845|843.5|844|842.8|54
1645537200000|2022-02-22 13:40:00|844|842.8|843|841.8|844|842.8|842.8|841.3|155
1645537500000|2022-02-22 13:45:00|843.3|841.5|842.5|841.3|844|842.5|842.5|841|125
1645537800000|2022-02-22 13:50:00|842.8|841|842.5|841.3|843.5|842.3|842|840.8|364
1645538100000|2022-02-22 13:55:00|842.3|841|843.3|841.8|843.5|842|842|840.8|254
1645538400000|2022-02-22 14:00:00|843|841.5|842.5|841.3|843.3|841.5|839.5|838.3|638
1645538700000|2022-02-22 14:05:00|842.8|841|842.5|841|842.8|841.5|840|838.5|222
1645539000000|2022-02-22 14:10:00|842.8|841.3|844.3|842.8|844.3|843|841.8|840.5|342
1645539300000|2022-02-22 14:15:00|844.5|843|844.3|843|844.8|843.3|842.5|841.3|621
1645539600000|2022-02-22 14:20:00|844|842.8|843.8|842.5|844.5|843|843.3|842|299
1645539900000|2022-02-22 14:25:00|844|842.8|845.3|843.8|846|844.8|843.5|842|200
1645540200000|2022-02-22 14:30:00|845|843.5|843.5|842|845|843.8|842|840.8|260
1645540500000|2022-02-22 14:35:00|843.8|842.3|844.3|842.8|846|844.5|843|841.8|436
1645540800000|2022-02-22 14:40:00|844.5|843|840.5|839|844.8|843.5|839|837.8|465
1645541100000|2022-02-22 14:45:00|840.3|839.3|838.8|837.5|840.8|839.5|837.8|836.5|526
1645541400000|2022-02-22 14:50:00|838.5|837.3|838.5|837.3|838.5|837.5|836.3|835|983
1645541700000|2022-02-22 14:55:00|838.3|837|835.8|834.3|838.5|837|835|833.5|528
1645542000000|2022-02-22 15:00:00|836|834.5|835|833.5|836|834.8|832|830.8|1083
1645542300000|2022-02-22 15:05:00|834.8|833.8|836|834.8|836.5|835.3|833|831.8|535
1645542600000|2022-02-22 15:10:00|836.3|834.5|831.8|830.3|836.3|835|829.8|828.3|1251
1645542900000|2022-02-22 15:15:00|831.3|830|835.5|834.3|836|834.5|831.3|829.8|1085
1645543200000|2022-02-22 15:20:00|835.8|834.5|832.8|831.5|835.8|834.5|832|830.5|381
1645543500000|2022-02-22 15:25:00|833|831.8|828|826.8|833|831.8|828|826.5|550
1645543800000|2022-02-22 15:30:00|828.3|827|833|831.8|833|831.8|828|826.8|662
1645544100000|2022-02-22 15:35:00|833.3|832|831.5|830|834.5|833.3|830|828.8|274
1645544400000|2022-02-22 15:40:00|831.3|829.8|830.5|829|831.3|829.8|828.5|827.3|136
1645544700000|2022-02-22 15:45:00|830.3|829.3|832.3|831|832.5|831.3|829.8|828.5|364
1645545000000|2022-02-22 15:50:00|832|830.5|832.5|831.3|832.8|831.5|830.8|829.5|310
1645545300000|2022-02-22 15:55:00|832.3|831|831.8|830.5|834.3|833|831.5|830.3|512
1645545600000|2022-02-22 16:00:00|832.3|830.8|832.3|830.8|832.5|831|830.8|829.5|303
1645545900000|2022-02-22 16:05:00|832|830.5|832.5|831|833.8|832.5|830.8|829.5|368
1645546200000|2022-02-22 16:10:00|832.3|831.3|833.8|832.3|833.8|832.5|831.5|830.3|317
1645546500000|2022-02-22 16:15:00|833.5|832.5|832.3|830.8|834.3|833|832|830.5|672
1645546800000|2022-02-22 16:20:00|832.5|831|836.3|835|836.3|835|832.3|831|356
1645547100000|2022-02-22 16:25:00|836|834.8|834.5|833.3|836|834.8|833.8|832.5|967
1645547400000|2022-02-22 16:30:00|835|833.5|836.5|835.3|836.8|835.5|834.5|833.3|677
1645547700000|2022-02-22 16:35:00|836.3|835|833.5|832.3|836.5|835.3|833|831.5|510
1645548000000|2022-02-22 16:40:00|833.3|832|833.8|832.5|835.3|834|833.3|832|155
1645548300000|2022-02-22 16:45:00|833.5|832.3|834.8|833.3|834.8|833.5|832.5|831|443
1645548600000|2022-02-22 16:50:00|835|833.5|832.3|831|835.5|834.3|831.8|830.5|683
1645548900000|2022-02-22 16:55:00|832.5|831.3|831.5|830.3|832.8|831.5|831.3|829.8|318
1645549200000|2022-02-22 17:00:00|831.3|830|831.8|830.5|833.3|831.8|830.8|829.5|1062
1645549500000|2022-02-22 17:05:00|831.5|830.3|831.3|829.8|832.3|831|830.8|829.5|279
1645549800000|2022-02-22 17:10:00|831.5|830|832.8|831.5|832.8|831.5|831|829.8|177
1645550100000|2022-02-22 17:15:00|832.5|831.3|832.3|830.8|833|831.8|831.8|830.5|382
1645550400000|2022-02-22 17:20:00|832|830.5|831.5|830|833.8|832.3|831.3|830|344
1645550700000|2022-02-22 17:25:00|831.3|829.8|831.3|830|831.8|830.5|830.5|829.3|537
1645551000000|2022-02-22 17:30:00|831.5|830.3|831.3|830|832.5|831.3|831|829.5|184
1645551300000|2022-02-22 17:35:00|831.5|830.3|830.3|829|831.8|830.5|830.3|828.8|77
1645551600000|2022-02-22 17:40:00|830.5|829.3|833.3|831.8|833.5|832.3|830.3|829|289
1645551900000|2022-02-22 17:45:00|833.5|832|834|832.5|834.8|833.5|832.8|831.5|167
1645552200000|2022-02-22 17:50:00|833.8|832.8|833.5|832|834.3|833|833.3|832|398
1645552500000|2022-02-22 17:55:00|833.3|832.3|833|831.8|834.3|832.8|832.8|831.5|98
1645552800000|2022-02-22 18:00:00|833.3|832|833|831.8|833.8|832.3|832|830.8|64
1645553100000|2022-02-22 18:05:00|832.8|831.5|833|831.5|833.5|832|832|830.8|62
1645553400000|2022-02-22 18:10:00|833.3|831.8|831.8|830.3|833.5|832.3|830.8|829.5|390
1645553700000|2022-02-22 18:15:00|832|830.5|832.3|831|832.5|831|831.5|830.3|76
1645554000000|2022-02-22 18:20:00|832.5|830.8|832.3|831|832.5|831.3|831.5|830.3|102
1645554300000|2022-02-22 18:25:00|832|830.8|831.8|830.3|832.8|831.3|831.5|830|74
1645554600000|2022-02-22 18:30:00|831.5|830.5|831.8|830.5|832.5|831.3|831.3|830|150
1645554900000|2022-02-22 18:35:00|831.5|830.3|830.3|829|831.8|830.5|830|828.5|186
1645555200000|2022-02-22 18:40:00|830|828.8|829.5|828.3|831|829.8|828.5|827|202
1645555500000|2022-02-22 18:45:00|829.8|828|830.5|829.3|830.5|829.3|828.8|827.5|44
1645555800000|2022-02-22 18:50:00|830.3|829|828.5|827.3|830.5|829.3|828.5|827.3|57
1645556100000|2022-02-22 18:55:00|828.3|827|831.8|830.3|832|830.5|828.3|827|77
1645556400000|2022-02-22 19:00:00|831.5|830.5|832.5|831.3|834|832.8|831|829.8|194
1645556700000|2022-02-22 19:05:00|832.8|831.5|831.8|830.5|832.8|831.5|831.3|830|127
1645557000000|2022-02-22 19:10:00|832|830.3|832.5|831.3|832.8|831.3|830.3|828.8|165
1645557300000|2022-02-22 19:15:00|832.3|831|832.8|831.3|833.3|832|831.8|830.5|121
1645557600000|2022-02-22 19:20:00|832.5|831|832|830.5|833.3|832|831.5|830|125
1645557900000|2022-02-22 19:25:00|831.8|830.8|831.5|830|833.5|832|831|829.8|364
1645558200000|2022-02-22 19:30:00|831.3|829.8|824.8|823.3|831.5|830.3|824.5|823.3|398
1645558500000|2022-02-22 19:35:00|824.5|823.5|827.8|826.5|828.5|827.3|824.5|823.3|116
1645558800000|2022-02-22 19:40:00|828|826.3|829|827.8|829|827.8|827.5|826|388
1645559100000|2022-02-22 19:45:00|829.3|828|830|828.5|830.5|829.3|828.8|827.3|147
1645559400000|2022-02-22 19:50:00|830.3|828.8|830|828.5|830.8|829.5|829.5|828|49
1645559700000|2022-02-22 19:55:00|829.8|828.8|830.3|829|830.5|829.3|829|827.8|193
1645560000000|2022-02-22 20:00:00|830.5|829.3|829.8|828.5|830.5|829.3|829.3|828|69
1645560300000|2022-02-22 20:05:00|829.5|828.3|827.5|826.3|829.8|828.5|827.3|825.8|53
1645560600000|2022-02-22 20:10:00|827.8|826.5|827|825.5|828|826.8|827|825.5|16
1645560900000|2022-02-22 20:15:00|827.3|825.8|827.5|826.3|827.8|826.5|826.5|825.3|19
1645561200000|2022-02-22 20:20:00|827.8|826|828.8|827.5|829.3|828|827.5|826|20
1645561500000|2022-02-22 20:25:00|829|827.3|829|827.5|829.3|828|828.8|827.3|8
1645561800000|2022-02-22 20:30:00|828.8|827.8|829.5|828.3|830|828.8|828.8|827.5|10
1645562100000|2022-02-22 20:35:00|829.8|828|830.3|828.8|830.3|829|829|827.8|15
1645562400000|2022-02-22 20:40:00|830|828.3|829.5|828.3|830.3|828.8|829.3|828|5
1645562700000|2022-02-22 20:45:00|829.8|828|829|827.8|830|828.5|828.8|827.5|24
1645563000000|2022-02-22 20:50:00|828.8|827.5|827.8|826.5|829|827.8|827.5|826.3|46
1645563300000|2022-02-22 20:55:00|828|826.3|828|826.8|828.3|827|827.5|826.3|43
1645563600000|2022-02-22 21:00:00|828.3|826.5|828|826.8|828.8|827.5|828|826.5|18
1645563900000|2022-02-22 21:05:00|828.3|826.5|828|826.5|828.5|827|827.8|826.5|5
1645564200000|2022-02-22 21:10:00|827.8|826.8|827.3|826|827.8|826.8|827.3|826|11
1645564500000|2022-02-22 21:15:00|827|825.8|827|825.8|827.5|826.3|826.8|825.5|43
1645564800000|2022-02-22 21:20:00|827.3|826|827|825.8|827.3|826|827|825.8|5
1645565100000|2022-02-22 21:25:00|827.3|826|826.8|825.5|827.3|826|826.8|825.3|4
1645565400000|2022-02-22 21:30:00|826.5|825.3|826.8|825.5|826.8|825.5|826.5|825|2
1645565700000|2022-02-22 21:35:00|827|825.3|827|825.8|827|825.8|826.5|825.3|7
1645566000000|2022-02-22 21:40:00|826.8|825.5|827.8|826.3|827.8|826.5|826.8|825.5|3
1645566300000|2022-02-22 21:45:00|827.5|826|827.8|826.3|827.8|826.5|827.3|825.8|30
1645566600000|2022-02-22 21:50:00|827.5|826|828.3|826.8|828.3|827|827.5|826|17
1645566900000|2022-02-22 21:55:00|828|826.5|828.8|827.3|828.8|827.3|827.8|826|15
1645567200000|2022-02-22 22:00:00|829|827|829|825.5|829|827|827|825.5|3
1645567500000|2022-02-22 22:05:00|828.5|825.8|830.3|825.8|830.3|825.8|828.5|825.8|0
1645567800000|2022-02-22 22:10:00|831|825.5|831|825.5|831|825.5|831|825.5|0
1645568100000|2022-02-22 22:15:00||825.8||826.8||826.8||825.8|3
1645569900000|2022-02-22 22:45:00||827.3||827.5||827.8||827.3|0
1645570200000|2022-02-22 22:50:00|831.5|830|831.5|828.5|831.5|830|831.5|828.5|15
1645570500000|2022-02-22 22:55:00|830.8|828|830.8|828|830.8|828|830.5|828|1
1645581600000|2022-02-23 02:00:00|831.5|830|832.5|831.3|832.5|831.3|831.3|830|7
1645581900000|2022-02-23 02:05:00|832.3|831|832.5|831.3|832.5|831.3|832.3|830.8|2
1645582200000|2022-02-23 02:10:00|832.8|831.5|832.5|831|833|831.5|832.3|831|10
1645582500000|2022-02-23 02:15:00|832.3|831.3|832.5|831|832.8|831.3|832.3|831|1
1645582800000|2022-02-23 02:20:00|832.8|831.3|832.8|831.3|833.3|831.8|832.5|831|2
1645583100000|2022-02-23 02:25:00|832.5|831.5|832.5|831.3|833|831.5|832.3|831|4
1645583400000|2022-02-23 02:30:00|832.3|831|833|831.5|833.3|831.8|832.3|831|5
1645583700000|2022-02-23 02:35:00|833.3|831.8|832.5|831.3|833.3|831.8|832.3|831|3
1645584000000|2022-02-23 02:40:00|832.8|831|832.8|831.3|832.8|831.3|832.3|831|4
1645584300000|2022-02-23 02:45:00|833|831.5|832.8|831.3|833|831.5|832.5|831|0
1645584600000|2022-02-23 02:50:00|833|831.5|833.3|831.8|833.3|832|832.8|831.3|4
1645584900000|2022-02-23 02:55:00|833.5|832|833.5|832.3|833.8|832.3|833.3|831.8|0
1645585200000|2022-02-23 03:00:00|833.8|832.5|833.5|832.3|833.8|832.5|833.5|832|0
1645585500000|2022-02-23 03:05:00|833.8|832.5|833.8|832.5|834.3|832.8|833.8|832.3|7
1645585800000|2022-02-23 03:10:00|834|832.8|834.3|833|834.3|833|833.8|832.8|9
1645586100000|2022-02-23 03:15:00|834|832.8|834.3|832.8|834.5|833|834|832.8|5
1645586400000|2022-02-23 03:20:00|834.5|833|834.5|833.3|835|833.8|834.3|832.8|4
1645586700000|2022-02-23 03:25:00|834.8|833|834|832.8|834.8|833.3|834|832.8|1
1645587000000|2022-02-23 03:30:00|834.3|833|834.3|832.8|834.5|833|834|832.8|0
1645587300000|2022-02-23 03:35:00|834|833|834.3|832.8|834.3|833|834|832.8|1
1645587600000|2022-02-23 03:40:00|834|833|834.5|833|834.5|833.3|834|832.8|1
1645587900000|2022-02-23 03:45:00|834.3|832.8|834.3|832.8|834.3|832.8|834|832.8|4
1645588200000|2022-02-23 03:50:00|834|832.5|833.5|832.3|834.3|832.8|833.5|832.3|8
1645588500000|2022-02-23 03:55:00|833.8|832.5|833.8|832.3|834|832.8|833.5|832.3|0
1645588800000|2022-02-23 04:00:00|834|832.5|833.8|832.3|834.3|832.8|833.5|832.3|0
1645589100000|2022-02-23 04:05:00|833.5|832|833.8|832.3|833.8|832.5|833.5|832|23
1645589400000|2022-02-23 04:10:00|833.5|832.5|833.8|832.3|834|832.5|833.5|832.3|0
1645589700000|2022-02-23 04:15:00|833.5|832.5|833.8|832.3|833.8|832.5|833.5|832.3|11
1645590000000|2022-02-23 04:20:00|833.5|832.5|834|832.5|834|832.5|833.5|832.3|0
1645590300000|2022-02-23 04:25:00|833.8|832.3|833.8|832.3|833.8|832.5|833.5|832.3|0
1645590600000|2022-02-23 04:30:00|833.5|832.5|833.5|832.3|833.5|832.5|833.5|832|17
1645590900000|2022-02-23 04:35:00|833.8|832|833.8|832.3|833.8|832.3|833.5|832|0
1645591200000|2022-02-23 04:40:00|833.5|832|833.5|832|833.8|832.3|833.5|832|0
1645591500000|2022-02-23 04:45:00|833.8|832.3|833.3|832|833.8|832.3|833|831.5|1
1645591800000|2022-02-23 04:50:00|833.5|831.8|833.3|831.8|833.5|832.3|833|831.5|4
1645592100000|2022-02-23 04:55:00|833|832|833|831.8|833.3|832|833|831.8|0
1645592400000|2022-02-23 05:00:00|833.3|832|833.8|832.5|833.8|832.5|833.3|831.8|0
1645592700000|2022-02-23 05:05:00|834.3|832.3|833.8|832.3|834.3|833|833.8|832.3|3
1645593000000|2022-02-23 05:10:00|834|832.5|833.5|832.3|834|832.5|833.5|832.3|0
1645593300000|2022-02-23 05:15:00|833.8|832.5|833.5|832.3|834.3|832.8|833.5|832.3|19
1645593600000|2022-02-23 05:20:00||832||832||832.3||832|19
1645593900000|2022-02-23 05:25:00|833.8|832.3|833.5|832.3|833.8|832.3|833.5|832|0
1645594200000|2022-02-23 05:30:00|833.8|832|833|831.5|833.8|832.3|833|831.5|10
1645594500000|2022-02-23 05:35:00|833.3|831.8|833.3|831.8|833.3|832|833|831.8|0
1645594800000|2022-02-23 05:40:00|833|831.5|832.5|831|833.3|831.5|832.3|831|3
1645595100000|2022-02-23 05:45:00|832.3|830.8|832.5|831|832.8|831.5|832.3|830.8|0
1645595400000|2022-02-23 05:50:00|832.8|831.3|832.3|830.8|832.8|831.5|832.3|830.8|1
1645595700000|2022-02-23 05:55:00|832.5|831|832.3|831|832.8|831.3|832|830.8|9
1645596000000|2022-02-23 06:00:00|832.5|830.5|831.3|830|832.5|830.5|831.3|830|41
1645596300000|2022-02-23 06:05:00|831.5|829.8|830.5|829|831.5|830.3|830.3|829|67
1645596600000|2022-02-23 06:10:00|830.8|829.3|830.8|829.3|830.8|829.3|829.8|828.5|9
1645596900000|2022-02-23 06:15:00|830.5|829|830.8|829.3|831|829.5|830.5|829|3
1645597200000|2022-02-23 06:20:00|830.5|829.5|830.5|829|830.8|829.5|830.3|829|0
1645597500000|2022-02-23 06:25:00|830.3|828.8|830.5|829|830.8|829.5|830.3|828.8|9
1645597800000|2022-02-23 06:30:00|830.3|829.3|830|828.5|830.3|829.3|829.8|828.5|26
1645598100000|2022-02-23 06:35:00|829.8|828.3|830.5|829.3|830.8|829.5|829.3|828|27
1645598400000|2022-02-23 06:40:00|830.8|829|830|828.5|830.8|829.5|830|828.5|0
1645598700000|2022-02-23 06:45:00|829.8|828.3|830.3|828.8|830.3|829|829.8|828.3|4
1645599000000|2022-02-23 06:50:00|830|829|830.3|828.8|830.5|829.3|830|828.8|1
1645599300000|2022-02-23 06:55:00|830|829|829.3|828|830.5|829|829.3|828|64
1645599600000|2022-02-23 07:00:00|829.5|828.3|829.3|827.8|829.8|828.5|828.8|827.5|94
1645599900000|2022-02-23 07:05:00|829|827.5|829.8|828.3|829.8|828.3|828.8|827.5|78
1645600200000|2022-02-23 07:10:00|829.5|828.5|829.8|828.5|830.3|829|829.5|828.3|64
1645600500000|2022-02-23 07:15:00|829.5|828.3|830.5|829.3|830.8|829.5|829.5|828.3|52
1645600800000|2022-02-23 07:20:00|830.3|829|831.5|830|831.5|830.3|830|828.8|45
1645601100000|2022-02-23 07:25:00|831.3|830.3|831.8|830.3|832.5|831|831.3|829.8|143
1645601400000|2022-02-23 07:30:00|831.5|830.5|832.5|831.3|833|831.5|831.5|830.3|97
1645601700000|2022-02-23 07:35:00|832.8|831|832.5|831.3|832.8|831.3|832|830.5|120
1645602000000|2022-02-23 07:40:00|832.8|831|832.3|831|832.8|831.5|832|830.8|10
1645602300000|2022-02-23 07:45:00|832.5|831.3|832.3|831|833.3|831.8|832.3|830.8|99
1645602600000|2022-02-23 07:50:00|832.5|830.8|831.5|830.3|832.8|831.5|831.5|830.3|51
1645602900000|2022-02-23 07:55:00|831.8|830.5|832.3|831|832.5|831.3|831.8|830.3|41
1645603200000|2022-02-23 08:00:00|832.5|830.8|831.5|830.3|832.8|831.3|830.8|829.5|52
1645603500000|2022-02-23 08:05:00|831.3|830|832|830.5|832|830.8|831.3|829.8|25
1645603800000|2022-02-23 08:10:00|832.3|830.8|832.3|831|832.8|831.3|831.5|830.3|315
1645604100000|2022-02-23 08:15:00|832|830.8|834.5|833.3|836|834.8|832|830.8|583
1645604400000|2022-02-23 08:20:00|834.8|833.5|834.5|833.3|835.5|834|834.5|833.3|276
1645604700000|2022-02-23 08:25:00|834.3|833|833.3|831.8|834.8|833.5|832.5|831.3|660
1645605000000|2022-02-23 08:30:00|833|832|831.3|830|833.3|832|831|829.5|665
1645605300000|2022-02-23 08:35:00|831.5|829.8|830.5|829.3|832.3|831|830.3|829|406
1645605600000|2022-02-23 08:40:00|830.3|829|830.5|829.3|831.8|830.5|830|828.8|392
1645605900000|2022-02-23 08:45:00|830.8|829.5|828|826.8|831.3|830|827|825.5|709
1645606200000|2022-02-23 08:50:00|828.3|827|826.3|825|828.3|827|825.8|824.5|512
1645606500000|2022-02-23 08:55:00|826.5|825.3|827.5|826.3|828|826.8|826.3|825|285
1645606800000|2022-02-23 09:00:00|827.8|826.5|828|826.8|828|826.8|826.3|825|361
1645607100000|2022-02-23 09:05:00|828.3|826.5|828.3|827|828.8|827.5|827.5|826|100
1645607400000|2022-02-23 09:10:00|828|826.8|829|827.5|829.3|828|827|825.8|319
1645607700000|2022-02-23 09:15:00|829.3|827.8|828.5|827|829.3|828|828.3|827|73
1645608000000|2022-02-23 09:20:00|828.3|827.3|829.3|827.8|829.5|828.3|828.3|827|103
1645608300000|2022-02-23 09:25:00|829|827.5|828.8|827.5|831|829.5|828.5|827|369
1645608600000|2022-02-23 09:30:00|828.5|827.3|828.5|827.3|828.8|827.3|827.5|826|199
1645608900000|2022-02-23 09:35:00|828|827|826.8|825.3|828.3|827.3|826.5|825.3|364
1645609200000|2022-02-23 09:40:00|827|825.5|826|824.5|827|825.8|825.5|824|114
1645609500000|2022-02-23 09:45:00|826.3|824.8|825.8|824.5|826.5|825|824.8|823.5|842
1645609800000|2022-02-23 09:50:00|825.5|824.3|823|821.5|826.5|825.3|822.8|821.5|537
1645610100000|2022-02-23 09:55:00|823.3|821.8|822.8|821.5|823.8|822.5|822.3|821|2039
1645610400000|2022-02-23 10:00:00|823|821.3|824.5|823.3|824.5|823.3|822.5|821.3|292
1645610700000|2022-02-23 10:05:00|824.3|823|823.3|822|824.5|823|822.5|821.3|926
1645611000000|2022-02-23 10:10:00|823|821.8|824.5|823.3|825.3|824|823|821.8|167
1645611300000|2022-02-23 10:15:00|824.3|823|825.3|823.8|825.8|824.5|824.3|822.8|607
1645611600000|2022-02-23 10:20:00|825|824|825.3|824|825.5|824.3|825|823.8|132
1645611900000|2022-02-23 10:25:00|825|823.8|825.5|824|825.8|824.3|824.8|823.3|279
1645612200000|2022-02-23 10:30:00|825.3|824.3|826.5|825|826.8|825.5|825.3|824|336
1645612500000|2022-02-23 10:35:00|826.3|825.3|825.8|824.5|826.5|825.3|825.3|823.8|90
1645612800000|2022-02-23 10:40:00|826|824.3|826.8|825.5|827|825.5|826|824.3|471
1645613100000|2022-02-23 10:45:00|827|825.8|827|825.8|827.5|826.3|826.8|825.3|100
1645613400000|2022-02-23 10:50:00|826.8|825.5|826.5|825.3|827.3|826|826|824.8|241
1645613700000|2022-02-23 10:55:00|826.8|825.5|826.5|825.3|826.8|825.5|826.3|824.8|48
1645614000000|2022-02-23 11:00:00|826.3|825|826.5|825.3|827|825.5|825.8|824.5|82
1645614300000|2022-02-23 11:05:00|826.8|825.5|825.8|824.5|827|825.8|825.5|824.3|50
1645614600000|2022-02-23 11:10:00|826|824.8|825.5|824.3|826.5|825|825|823.8|53
1645614900000|2022-02-23 11:15:00|825.3|824|826.8|825.5|827|825.8|825.3|824|89
1645615200000|2022-02-23 11:20:00|827|825.8|827|825.8|827.8|826.5|826.8|825.5|48
1645615500000|2022-02-23 11:25:00|827.3|826|827.3|825.8|827.8|826.5|826.8|825.5|192
1645615800000|2022-02-23 11:30:00|827|826|828.3|827|828.3|827|827|825.8|97
1645616100000|2022-02-23 11:35:00|828|826.8|829|827.8|829.8|828.5|827.8|826.5|278
1645616400000|2022-02-23 11:40:00|828.8|827.5|827.5|826|828.8|827.5|827.3|825.8|223
1645616700000|2022-02-23 11:45:00|827.3|826.3|828.8|827.3|829.3|828|827.3|826.3|86
1645617000000|2022-02-23 11:50:00|828.5|827.5|829.5|828.3|829.8|828.3|828.3|826.8|300
1645617300000|2022-02-23 11:55:00|829.8|828.5|828.5|827.3|829.8|828.5|828|826.5|74
1645617600000|2022-02-23 12:00:00|828.8|827.5|827.3|826|829|827.8|827|825.8|103
1645617900000|2022-02-23 12:05:00|827.5|826.3|827|825.5|827.8|826.5|826.5|825.3|188
1645618200000|2022-02-23 12:10:00|826.8|825.8|827.5|826.3|827.5|826.3|826.5|825.3|51
1645618500000|2022-02-23 12:15:00|827.8|826|825.8|824.5|828|826.8|825.8|824.5|89
1645618800000|2022-02-23 12:20:00|826|824.3|825.5|824.3|826|824.5|825.3|824|118
1645619100000|2022-02-23 12:25:00|825.8|824.5|827|825.8|827.3|826|825.3|824|241
1645619400000|2022-02-23 12:30:00|827.3|825.5|826.5|825|827.5|826.3|826|824.8|233
1645619700000|2022-02-23 12:35:00|826.3|825.3|828|826.8|828|826.8|826.3|825|149
1645620000000|2022-02-23 12:40:00|827.8|826.5|827.8|826.3|828.3|827|827.3|826|82
1645620300000|2022-02-23 12:45:00|827.5|826.5|828.8|827.5|829|827.8|827.5|826.5|118
1645620600000|2022-02-23 12:50:00|829|827.8|829.3|828|829.5|828.3|828.8|827.5|175
1645620900000|2022-02-23 12:55:00|829.5|828.3|829.5|828.3|829.8|828.3|829|827.8|76
1645621200000|2022-02-23 13:00:00|829.8|828|829.8|828.3|831.5|830.3|829.3|828|255
1645621500000|2022-02-23 13:05:00|829.5|828.5|829.5|828|830.5|829|829.3|828|40
1645621800000|2022-02-23 13:10:00|829.3|827.8|828.8|827.3|830|828.8|828.5|827|188
1645622100000|2022-02-23 13:15:00|829|827.5|829.3|828|830|828.8|828.5|827.3|120
1645622400000|2022-02-23 13:20:00|829|827.8|831|829.8|831.3|830|829|827.8|61
1645622700000|2022-02-23 13:25:00|830.8|829.5|829.3|828|831|829.8|829|827.5|247
1645623000000|2022-02-23 13:30:00|829.5|828.3|828.5|827.3|829.5|828.3|828|826.8|559
1645623300000|2022-02-23 13:35:00|828.3|827|828.5|827.3|829.3|828|828.3|827|161
1645623600000|2022-02-23 13:40:00|828.3|827|829.3|828|830|828.8|828|826.8|809
1645623900000|2022-02-23 13:45:00|829.5|827.8|829.8|828.5|830|828.8|828.8|827.5|222
1645624200000|2022-02-23 13:50:00|829.5|828.3|831|829.8|831.3|830|829.3|828|73
1645624500000|2022-02-23 13:55:00|831.3|830|831.3|829.8|831.5|830|830.3|828.8|301
1645624800000|2022-02-23 14:00:00|831|829.5|832|830.8|833|831.8|830.3|829|410
1645625100000|2022-02-23 14:05:00|831.8|830.5|830.5|829.3|832|830.8|830.3|829|379
1645625400000|2022-02-23 14:10:00|830.8|829.5|829.8|828.5|831|829.8|829.5|828.3|182
1645625700000|2022-02-23 14:15:00|829.5|828.3|829.8|828.5|829.8|828.5|828.3|827|646
1645626000000|2022-02-23 14:20:00|830|828.8|830.3|829|831|829.5|828.8|827.5|1439
1645626300000|2022-02-23 14:25:00|830.5|829.3|830.8|829.5|830.8|829.5|829.5|828|74
1645626600000|2022-02-23 14:30:00|830.5|829.3|831|829.5|831.8|830.5|829|827.8|263
1645626900000|2022-02-23 14:35:00|830.8|829.8|831.8|830.3|833.5|832|830.8|829.5|325
1645627200000|2022-02-23 14:40:00|832|830.5|832|830.8|832.5|831.3|830.3|829|311
1645627500000|2022-02-23 14:45:00|832.3|831|833|831.8|833.5|832.3|831.5|830.3|753
1645627800000|2022-02-23 14:50:00|832.8|831.5|832.5|831|833.3|832|832|830.8|444
1645628100000|2022-02-23 14:55:00|832.8|831.3|834.3|833|834.8|833.5|832.8|831|361
1645628400000|2022-02-23 15:00:00|834.5|833.3|840.3|838.8|840.5|839|834.3|833|659
1645628700000|2022-02-23 15:05:00|840|838.5|842.5|841.3|842.5|841.3|839.5|838.3|1944
1645629000000|2022-02-23 15:10:00|842.3|841|841|839.5|844.3|843|840|838.8|850
1645629300000|2022-02-23 15:15:00|840.8|839.8|839.3|837.8|841.5|840|839.3|837.8|1321
1645629600000|2022-02-23 15:20:00|839|837.5|838.3|836.8|839.5|838|837.3|835.8|763
1645629900000|2022-02-23 15:25:00|838|837|839.5|838.3|840.8|839.5|837.8|836.3|296
1645630200000|2022-02-23 15:30:00|839.3|838|840|838.8|840.3|839|838.5|837|661
1645630500000|2022-02-23 15:35:00|840.3|839|840.8|839.5|841.3|840|839.5|838.3|786
1645630800000|2022-02-23 15:40:00|841|839.8|839.5|838.3|841|839.8|839.3|837.8|291
1645631100000|2022-02-23 15:45:00|839.8|838|839|837.8|840.5|839|838|836.8|1737
1645631400000|2022-02-23 15:50:00|838.8|837.5|837.5|836.3|839.3|838|837.5|836.3|408
1645631700000|2022-02-23 15:55:00|837.8|836.5|835.5|834|837.8|836.5|834.5|833.3|1226
1645632000000|2022-02-23 16:00:00|835.3|833.8|837.3|836|837.5|836.3|834.8|833.5|326
1645632300000|2022-02-23 16:05:00|837|835.8|835.8|834.5|837.3|836|835.3|834|583
1645632600000|2022-02-23 16:10:00|835.5|834.3|835.5|834.3|835.8|834.5|834.5|833.3|476
1645632900000|2022-02-23 16:15:00|835.3|834|835|833.8|837.5|836|834.3|833|349
1645633200000|2022-02-23 16:20:00|835.3|833.5|833|831.8|835.3|833.8|832.3|831|438
1645633500000|2022-02-23 16:25:00|832.8|831.5|831.8|830.5|833.8|832.5|830.8|829.5|850
1645633800000|2022-02-23 16:30:00|832|830.3|831.8|830.5|832.5|831.3|831.3|830|972
1645634100000|2022-02-23 16:35:00|831.5|830.3|831|829.8|831.8|830.5|830.5|829|233
1645634400000|2022-02-23 16:40:00|831.3|830|831|829.5|831.8|830.5|830.3|829|199
1645634700000|2022-02-23 16:45:00|830.8|829.8|831.5|830.3|831.8|830.5|830|828.8|121
1645635000000|2022-02-23 16:50:00|831.8|830.5|828|826.8|831.8|830.5|828|826.5|295
1645635300000|2022-02-23 16:55:00|828.3|827|828.3|826.8|829|827.5|827.3|826|281
1645635600000|2022-02-23 17:00:00|828|827|829|827.5|829.3|828|827.8|826.5|283
1645635900000|2022-02-23 17:05:00|828.8|827.3|828.3|827|829.3|828|827.8|826.5|117
1645636200000|2022-02-23 17:10:00|828.5|827.3|831|829.5|831|829.8|828.3|827|94
1645636500000|2022-02-23 17:15:00|830.8|829.3|831.8|830.5|832.3|831|830.8|829.3|174
1645636800000|2022-02-23 17:20:00|832|830.8|830.8|829.5|832.5|831.3|830.5|829.3|101
1645637100000|2022-02-23 17:25:00|831|829.8|831|829.8|832|830.8|830.8|829.8|33
1645637400000|2022-02-23 17:30:00|831.3|830|831.8|830.5|832|830.8|830.5|829.3|60
1645637700000|2022-02-23 17:35:00|831.5|830.3|829.8|828.3|831.8|830.3|829.3|827.8|105
1645638000000|2022-02-23 17:40:00|829.5|828.5|829.5|828.3|830.8|829.5|829.5|828.3|156
1645638300000|2022-02-23 17:45:00|829.3|828|829|827.8|829.8|828.3|828.5|827.3|84
1645638600000|2022-02-23 17:50:00|829.3|828|830.5|829.3|831.5|830|829|827.8|108
1645638900000|2022-02-23 17:55:00|830.3|829|830|828.8|831.8|830.5|830|828.5|66
1645639200000|2022-02-23 18:00:00|830.3|828.5|828.5|827.3|830.3|828.8|828|826.8|126
1645639500000|2022-02-23 18:05:00|828.3|827|829|827.8|829.5|828|828.3|827|237
1645639800000|2022-02-23 18:10:00|828.8|827.5|830.5|829|830.5|829.3|828.8|827.5|68
1645640100000|2022-02-23 18:15:00|830.3|828.8|829.8|828.3|831|829.8|829.5|828.3|93
1645640400000|2022-02-23 18:20:00|829.5|828|829.5|828.3|829.8|828.5|828.8|827.3|124
1645640700000|2022-02-23 18:25:00|829.8|828|829|827.8|830|828.5|828.8|827.5|20
1645641000000|2022-02-23 18:30:00|828.8|827.5|830.3|829|831|829.8|828.8|827.3|141
1645641300000|2022-02-23 18:35:00|830.5|828.8|831.5|830.3|831.5|830.3|830|828.8|36
1645641600000|2022-02-23 18:40:00|831.3|830|832.3|830.8|832.8|831.5|831|829.8|143
1645641900000|2022-02-23 18:45:00|832|831|832.8|831.5|833.3|832|831.8|830.5|301
1645642200000|2022-02-23 18:50:00|833|831.3|832|830.8|833|831.5|831.8|830.5|154
1645642500000|2022-02-23 18:55:00|831.8|830.5|831.5|830|832|830.8|830.8|829.3|52
1645642800000|2022-02-23 19:00:00|831.8|830.3|833|831.8|833.5|832|831.5|830.3|296
1645643100000|2022-02-23 19:05:00|833.3|832|833.8|832.3|833.8|832.5|832.5|831|135
1645643400000|2022-02-23 19:10:00|833.5|832.5|832.5|831.3|833.8|832.5|832.3|831|286
1645643700000|2022-02-23 19:15:00|832.8|831.5|833.3|832|834|832.8|832.3|831|292
1645644000000|2022-02-23 19:20:00|833|831.8|835.5|834.3|835.5|834.3|832|830.5|322
1645644300000|2022-02-23 19:25:00|835.3|834|832.5|831.3|835.5|834|832|830.8|582
1645644600000|2022-02-23 19:30:00|832.3|831|832.3|830.8|833.5|832|831.3|830|158
1645644900000|2022-02-23 19:35:00|832.5|831|833.5|832.3|833.8|832.3|832.3|830.8|37
1645645200000|2022-02-23 19:40:00|833.3|832|830.5|829|833.5|832.3|828.3|826.8|398
1645645500000|2022-02-23 19:45:00|830.3|828.8|831.5|830|832.8|831.3|829.3|828|44
1645645800000|2022-02-23 19:50:00|831.3|830.3|831.5|830.3|833|831.5|831.3|829.8|48
1645646100000|2022-02-23 19:55:00|831.8|830.5|830.5|829.3|832.8|831.3|829.5|828.3|36
1645646400000|2022-02-23 20:00:00|830.3|829|830|828.5|831|829.5|829|827.8|38
1645646700000|2022-02-23 20:05:00|829.8|828.8|831.3|830|831.8|830.5|829.3|828|47
1645647000000|2022-02-23 20:10:00|831|829.8|831.5|830.3|832|830.8|831|829.8|24
1645647300000|2022-02-23 20:15:00|831.3|830|832.8|831.5|833.3|831.8|831|829.8|45
1645647600000|2022-02-23 20:20:00|833|831.8|833.3|831.8|833.3|832|832.3|830.8|52
1645647900000|2022-02-23 20:25:00|833|832|833|831.5|833.3|832|832.5|831|10
1645648200000|2022-02-23 20:30:00|832.8|831.3|832.8|831.5|833.8|832.5|832.8|831.3|16
1645648500000|2022-02-23 20:35:00|833|831.3|832.5|831|833|831.3|832|830.8|28
1645648800000|2022-02-23 20:40:00|832.3|831.3|832.8|831.3|833.3|831.8|832.3|831|6
1645649100000|2022-02-23 20:45:00|832.5|831.5|833.3|831.8|833.5|832|832.3|831|68
1645649400000|2022-02-23 20:50:00|833|832|834|832.5|834.5|833.3|833|831.5|20
1645649700000|2022-02-23 20:55:00|834.3|832.8|835|833.8|835.3|834|833.8|832.5|51
1645650000000|2022-02-23 21:00:00|834.8|833.5|835.5|834|835.5|834.3|834.8|833.5|8
1645650300000|2022-02-23 21:05:00|835.8|834.3|836|834.5|836|834.5|835.3|834|111
1645650600000|2022-02-23 21:10:00|835.8|834.3|836.3|834.8|836.3|835|835.5|834|42
1645650900000|2022-02-23 21:15:00|836|835|836.3|835|836.5|835.3|835.8|834.5|331
1645651200000|2022-02-23 21:20:00|836|834.8|835.5|834.3|836.3|835|835.3|834|9
1645651500000|2022-02-23 21:25:00|835.3|834|835.3|833.5|835.5|834.3|834.8|833|7
1645651800000|2022-02-23 21:30:00|835|833.8|835.8|834.3|835.8|834.3|832.5|830.3|49
1645652100000|2022-02-23 21:35:00|836|833.8|836|834.5|836|834.5|835.5|833.8|8
1645652400000|2022-02-23 21:40:00|835.8|833.8|834.3|832.8|835.8|834|833.8|832|11
1645652700000|2022-02-23 21:45:00|834.5|833|836.8|834.5|836.8|834.8|834.5|833|62
1645653000000|2022-02-23 21:50:00|836.5|834.8|836|834|836.5|834.8|835.8|834|10
1645653300000|2022-02-23 21:55:00|835.8|833.8|836|833.8|836.5|834.3|835.8|833.8|3
1645653600000|2022-02-23 22:00:00|836.5|834|836.5|834.5|836.5|834.8|836.5|833.5|0
1645653900000|2022-02-23 22:05:00|837||836.5||837||836.5||0
1645654200000|2022-02-23 22:10:00|837|835|837|835.5|837|835.8|836.5|835|37
1645654500000|2022-02-23 22:15:00||835.8||835.5||835.8||835.5|3
1645654800000|2022-02-23 22:20:00|837.3|835.8|838.3|835.8|838.3|836.3|837.3|835.8|69
1645655400000|2022-02-23 22:30:00||836||836.5||836.5||836|0
1645656000000|2022-02-23 22:40:00||835||835||835||835|0
1645656600000|2022-02-23 22:50:00|838||838||838||838||0
1645656900000|2022-02-23 22:55:00|||||||||1
1645668000000|2022-02-24 02:00:00|841|839.3|839.8|838.3|841|839.3|839.8|838.3|12
1645668300000|2022-02-24 02:05:00|839.5|838|840|838.5|840.3|838.8|839.3|838|14
1645668600000|2022-02-24 02:10:00|840.3|838.8|840.8|839.3|841|839.3|839.8|838.3|4
1645668900000|2022-02-24 02:15:00|841|839.5|841.8|840.3|842|840.5|841|839.5|2
1645669200000|2022-02-24 02:20:00|841.5|840.5|841.5|840|842|840.5|841.3|839.8|0
1645669500000|2022-02-24 02:25:00|841.8|840.3|842.8|841|843.3|841.5|841.5|840|9
1645669800000|2022-02-24 02:30:00|842.5|840.8|843.5|842|843.5|842|841.8|840.3|5
1645670100000|2022-02-24 02:35:00|843.3|841.8|843.5|841.8|843.8|842.5|843.3|841.8|29
1645670400000|2022-02-24 02:40:00|843.3|842|842.8|841.3|843.3|842|842.5|841|8
1645670700000|2022-02-24 02:45:00|843|841.5|844|842.5|844.3|842.5|842.8|841.3|3
1645671000000|2022-02-24 02:50:00|844.3|842.8|845.5|844|845.5|844|844|842.3|73
1645671300000|2022-02-24 02:55:00|845.3|843.8|849.5|847.8|849.5|847.8|845.3|843.8|389
1645671600000|2022-02-24 03:00:00|849.8|848|852.3|850.8|852.5|851|849.5|847.8|70
1645671900000|2022-02-24 03:05:00|852|850.5|853.5|852|854.3|852.8|851.8|850.3|381
1645672200000|2022-02-24 03:10:00|853.8|851.8|855.5|854.3|855.5|854.3|853.5|851.8|49
1645672500000|2022-02-24 03:15:00|855.3|854|857.3|855.8|857.8|856.3|855.3|854|204
1645672800000|2022-02-24 03:20:00|857.5|856|854.8|853|858.5|857.3|853.3|851.8|562
1645673100000|2022-02-24 03:25:00|854.5|853.3|856.8|855.5|856.8|855.5|854|852.3|126
1645673400000|2022-02-24 03:30:00|857|855.3|857|855.5|857.5|855.8|855.3|853.8|344
1645673700000|2022-02-24 03:35:00|857.3|855.8|857|855.5|857.5|856.3|856.5|855|40
1645674000000|2022-02-24 03:40:00|856.8|855.3|857.8|856.3|858|856.5|856.5|854.8|713
1645674300000|2022-02-24 03:45:00|858|856|856.3|855|858|856.8|855.3|853.8|101
1645674600000|2022-02-24 03:50:00|856.5|855.3|856.3|854.8|857|855.5|855.8|854.3|14
1645674900000|2022-02-24 03:55:00|856|854.5|856.8|855.3|857.3|855.8|855.5|854|23
1645675200000|2022-02-24 04:00:00|857|855|857.8|856.3|858.5|857.3|856.5|855|201
1645675500000|2022-02-24 04:05:00|857.5|856|858.3|856.8|858.5|857.3|856.5|855|39
1645675800000|2022-02-24 04:10:00|858.5|856.5|858.8|857.3|859.5|858|856.8|855.3|279
1645676100000|2022-02-24 04:15:00|859|857.5|860.5|859.3|860.5|859.3|858.8|857|96
1645676400000|2022-02-24 04:20:00|861|859|864.5|863.3|864.5|863.3|861|859|234
1645676700000|2022-02-24 04:25:00|865.3|863|870.3|868.5|870.3|868.8|865|863|240
1645677000000|2022-02-24 04:30:00|870.5|868.8|865.5|864|870.5|868.8|864.3|862.5|33
1645677300000|2022-02-24 04:35:00|865.8|864.3|862.3|860.8|866|864.5|860.8|859.3|56
1645677600000|2022-02-24 04:40:00|862|860.5|863.5|861.8|864.8|863|861.8|860|65
1645677900000|2022-02-24 04:45:00|863.8|862.3|863.3|861.8|865|863.3|863|861.5|76
1645678200000|2022-02-24 04:50:00|863.8|862.5|863.8|862.3|864|862.5|861|859.5|69
1645678500000|2022-02-24 04:55:00|864|862|865.3|863.8|865.5|864.3|863.8|861.8|86
1645678800000|2022-02-24 05:00:00|865|863.5|865.5|863.8|865.5|864.3|863.5|862.3|121
1645679100000|2022-02-24 05:05:00|865.3|864|865.5|864.3|865.5|864.3|864|862.3|35
1645679400000|2022-02-24 05:10:00|865.3|864|865|863.5|865.5|864.3|864|862.5|82
1645679700000|2022-02-24 05:15:00|865.3|863.3|863.8|862.3|865.3|863.5|863.8|862.3|4
1645680000000|2022-02-24 05:20:00|864|862.5|864|862.5|865|863.5|863.8|862.3|43
1645680300000|2022-02-24 05:25:00|864.3|862.8|865.3|863.8|866.5|865|863.8|862.3|70
1645680600000|2022-02-24 05:30:00|865|863.5|868.5|866.8|868.5|866.8|862.8|861|632
1645680900000|2022-02-24 05:35:00|868.3|867|870|868.5|871.8|870.3|868.3|867|409
1645681200000|2022-02-24 05:40:00|870.3|868.3|872.3|870.8|872.5|871.3|870|868.3|287
1645681500000|2022-02-24 05:45:00|872|870.5|869|867.5|872.3|870.8|868.3|866.8|20
1645681800000|2022-02-24 05:50:00|869.3|867.8|872.3|870.5|872.3|870.5|867.3|865.5|167
1645682100000|2022-02-24 05:55:00|872|870.3|872|870.3|872.3|870.5|871|869.5|40
1645682400000|2022-02-24 06:00:00|872.3|870.5|872|870.5|872.8|871.3|870.8|869.5|138
1645682700000|2022-02-24 06:05:00|872.3|870.8|870.8|869.3|872.3|870.8|869|867.5|93
1645683000000|2022-02-24 06:10:00|871|869.5|870|868.5|871.8|870|869.5|868|141
1645683300000|2022-02-24 06:15:00|869.5|868.3|866.5|865|869.8|868.3|866.3|864.8|69
1645683600000|2022-02-24 06:20:00|866.3|864.8|868.5|867.3|869.5|867.8|866|864.5|204
1645683900000|2022-02-24 06:25:00|868.3|867|869.8|868.3|869.8|868.3|867.8|866.3|337
1645684200000|2022-02-24 06:30:00|870|868|870.8|869.3|873|871.3|869.3|867.8|247
1645684500000|2022-02-24 06:35:00|870.5|869.5|873.8|872.3|874.3|872.8|870.5|869.3|198
1645684800000|2022-02-24 06:40:00|873.5|872|871.5|870|873.8|872.3|870.8|869|107
1645685100000|2022-02-24 06:45:00|871.8|870.3|869.8|868.3|872.8|871.3|869.8|868.3|9
1645685400000|2022-02-24 06:50:00|870|868.5|871.3|869.8|872.5|871|869.8|868.3|20
1645685700000|2022-02-24 06:55:00|871.5|870|872.5|870.8|873.5|872|871.5|870|12
1645686000000|2022-02-24 07:00:00|872.3|871|874.3|873|874.5|873.3|871.8|870.3|465
1645686300000|2022-02-24 07:05:00|874.5|873.3|876.5|875|878.8|877.3|874.3|872.8|526
1645686600000|2022-02-24 07:10:00|877|875.3|879.3|877.8|879.8|878.3|876.8|875|272
1645686900000|2022-02-24 07:15:00|879.5|878|880|878.3|880.5|879|876.5|874.8|271
1645687200000|2022-02-24 07:20:00|879.8|878.5|879|877.8|881.5|880|879|877.3|436
1645687500000|2022-02-24 07:25:00|879.5|878|880.8|879.3|883.3|881.8|879.5|878|355
1645687800000|2022-02-24 07:30:00|881|879.5|878|876.5|881.8|880.3|877.5|876.3|537
1645688100000|2022-02-24 07:35:00|877.8|876.3|875.3|873.8|878.8|877.3|874.3|872.8|632
1645688400000|2022-02-24 07:40:00|875|873.5|874.8|873.3|877.8|876.3|873.3|872|993
1645688700000|2022-02-24 07:45:00|874.3|873.5|875.3|874|876|874.8|873.8|872.3|679
1645689000000|2022-02-24 07:50:00|875.5|874.3|868.8|867.3|875.8|874.3|867.8|866.5|289
1645689300000|2022-02-24 07:55:00|869|867.5|872.8|871.3|872.8|871.3|868.8|867.3|225
1645689600000|2022-02-24 08:00:00|872.5|871|873|871.5|873|871.5|868.8|867.5|335
1645689900000|2022-02-24 08:05:00|873.3|871.8|874.3|872.8|875.3|874|872.5|871.3|552
1645690200000|2022-02-24 08:10:00|874.5|873|870.8|869.5|874.5|873.3|870.8|869.5|473
1645690500000|2022-02-24 08:15:00|871|869.3|873.5|872.3|873.8|872.3|870.3|869|496
1645690800000|2022-02-24 08:20:00|873.8|872.5|872.8|871.3|873.8|872.5|872|870.8|329
1645691100000|2022-02-24 08:25:00|873|871.5|879|877.8|880|878.8|872.5|871.3|2512
1645691400000|2022-02-24 08:30:00|879.3|877.5|877|875.5|879.3|877.8|876|874.8|914
1645691700000|2022-02-24 08:35:00|876.8|875.8|877.3|875.8|878.3|877|874.5|873.3|184
1645692000000|2022-02-24 08:40:00|877.5|876|878|876.5|880|878.5|876.5|875|236
1645692300000|2022-02-24 08:45:00|877.8|876.8|879.5|878|879.5|878.3|877|875.8|71
1645692600000|2022-02-24 08:50:00|879.8|878.3|878.5|877|879.8|878.3|877.3|876|129
1645692900000|2022-02-24 08:55:00|878.3|876.8|879.8|878.5|881|879.5|878.3|876.8|182
1645693200000|2022-02-24 09:00:00|880|878.8|881|879.8|881.3|879.8|879.5|878.3|211
1645693500000|2022-02-24 09:05:00|881.3|879.5|879.3|878|883|881.8|879|877.5|453
1645693800000|2022-02-24 09:10:00|879.5|877.8|880.5|879.3|880.8|879.5|878.5|877.3|378
1645694100000|2022-02-24 09:15:00|880.8|879|882.3|881|883|881.8|880.8|879|406
1645694400000|2022-02-24 09:20:00|882.5|881.3|881.3|880|883.3|882|881|879.5|283
1645694700000|2022-02-24 09:25:00|881.5|880.3|881.8|880.5|883.3|882|881.3|879.8|352
1645695000000|2022-02-24 09:30:00|882|880.8|883.5|882.3|884.3|882.8|881.5|880|369
1645695300000|2022-02-24 09:35:00|883.3|882|883.3|882|883.8|882.3|881.3|880|142
1645695600000|2022-02-24 09:40:00|883.5|881.8|886.5|885.3|886.5|885.3|883.3|881.8|959
1645695900000|2022-02-24 09:45:00|886.3|885|887.8|886.5|888.5|887.3|885|883.8|534
1645696200000|2022-02-24 09:50:00|888|886.8|888.3|887|889.8|888.3|887.8|886.5|548
1645696500000|2022-02-24 09:55:00|888|886.8|886.3|884.8|888.8|887.5|886.3|884.8|353
1645696800000|2022-02-24 10:00:00|886|885|890.3|889|891|889.8|886|885|636
1645697100000|2022-02-24 10:05:00|890.5|888.8|891.8|890.3|893.3|892|889.3|887.8|555
1645697400000|2022-02-24 10:10:00|891.3|890|894.3|892.8|894.3|893|891|889.8|694
1645697700000|2022-02-24 10:15:00|894|893|896.8|895.3|896.8|895.3|893.5|892|448
1645698000000|2022-02-24 10:20:00|896.5|895.5|897.5|896|898.3|897|894|892.8|607
1645698300000|2022-02-24 10:25:00|897.8|896.3|899.3|897.8|900.3|899|896.8|895.3|474
1645698600000|2022-02-24 10:30:00|899|897.5|896|894.5|900|898.5|895.3|894|494
1645698900000|2022-02-24 10:35:00|896.5|894.8|896.8|895.5|897.8|896.3|895|893.5|314
1645699200000|2022-02-24 10:40:00|897|895.8|896.3|894.8|898.8|897.3|895.8|894.5|504
1645699500000|2022-02-24 10:45:00|896.5|895|892.8|891.5|896.8|895.3|892.5|891.3|468
1645699800000|2022-02-24 10:50:00|893|891.8|894|892.5|894.3|893|891.3|889.8|424
1645700100000|2022-02-24 10:55:00|893.8|892.8|895.5|894.3|895.5|894.3|893|891.8|508
1645700400000|2022-02-24 11:00:00|895.8|894|894.5|893.3|896.5|895.3|894.5|893|547
1645700700000|2022-02-24 11:05:00|894.8|893.5|897.8|896.3|898|896.8|892.8|891.5|906
1645701000000|2022-02-24 11:10:00|897.5|896.5|898.8|897.3|898.8|897.3|896.5|895|677
1645701300000|2022-02-24 11:15:00|898.5|897|896|894.5|898.8|897|895.8|894.5|614
1645701600000|2022-02-24 11:20:00|896.3|894.8|893.5|892.3|897|895.8|893.3|892|1045
1645701900000|2022-02-24 11:25:00|893.8|892|892.8|891.3|894.8|893.5|892.5|891|452
1645702200000|2022-02-24 11:30:00|893|891.5|893.8|892.5|894.3|893|892.8|891.3|592
1645702500000|2022-02-24 11:35:00|893.5|892.3|895.8|894.5|897|895.5|893.3|892|525
1645702800000|2022-02-24 11:40:00|896|894.3|894.8|893.3|896.8|895.5|894.5|893.3|884
1645703100000|2022-02-24 11:45:00|894.5|893.5|897.3|896|897.5|896.3|894.5|893|435
1645703400000|2022-02-24 11:50:00|897.5|895.8|897.8|896.5|898.5|897.3|896.5|895|347
1645703700000|2022-02-24 11:55:00|898|896.8|898.3|896.8|899.5|898.3|897.8|896.5|269
1645704000000|2022-02-24 12:00:00|898|896.5|900|898.5|902|900.5|897.8|896.5|695
1645704300000|2022-02-24 12:05:00|899.8|898.3|895.8|894.3|899.8|898.5|895.5|894.3|393
1645704600000|2022-02-24 12:10:00|895.5|894.5|892|890.8|896.3|895|891.8|890.3|303
1645704900000|2022-02-24 12:15:00|892.5|891|896.5|895.3|897.3|895.8|892.5|891|539
1645705200000|2022-02-24 12:20:00|896.8|894.8|892.5|891|896.8|895|892.5|891|217
1645705500000|2022-02-24 12:25:00|892.8|891.3|892|890.8|893|891.8|891.3|890|674
1645705800000|2022-02-24 12:30:00|892.3|890.5|892.8|891.5|893.5|892|891|889.5|351
1645706100000|2022-02-24 12:35:00|892.5|891.3|894.5|893.3|894.8|893.5|892|890.5|146
1645706400000|2022-02-24 12:40:00|894.3|893|895.3|894|895.5|894.3|893.8|892.3|341
1645706700000|2022-02-24 12:45:00|895.5|894.3|899|897.5|899|897.8|895.3|894|381
1645707000000|2022-02-24 12:50:00|898.8|897.8|899|897.8|899.5|898.3|897.5|896.3|199
1645707300000|2022-02-24 12:55:00|899.3|897.5|900|898.5|900.8|899.5|899|897.5|251
1645707600000|2022-02-24 13:00:00|899.8|898.8|899|897.8|900.5|899|897.3|895.8|503
1645707900000|2022-02-24 13:05:00|899.3|898|898.8|897.3|900.3|899|898.3|896.8|485
1645708200000|2022-02-24 13:10:00|899|897.5|899.8|898.3|900.8|899.3|899|897.3|176
1645708500000|2022-02-24 13:15:00|900|898.5|898.8|897.5|900|898.8|897|895.5|473
1645708800000|2022-02-24 13:20:00|899|897.3|898.8|897.5|899.8|898.5|898.3|896.8|176
1645709100000|2022-02-24 13:25:00|898.5|897.3|902.3|901|903|901.5|898.3|896.8|994
1645709400000|2022-02-24 13:30:00|902.5|901.3|901.3|900|902.8|901.3|900.3|899|894
1645709700000|2022-02-24 13:35:00|901|899.8|901|899.8|901.8|900.5|900.5|899.3|465
1645710000000|2022-02-24 13:40:00|901.3|899.5|900.5|899|902|900.5|900|898.8|284
1645710300000|2022-02-24 13:45:00|900.3|898.8|897|895.8|900.5|899|896.8|895.5|399
1645710600000|2022-02-24 13:50:00|897.3|896|900.5|899.3|901.5|900.3|897.3|895.8|368
1645710900000|2022-02-24 13:55:00|900.8|899|899.5|898|901|899.5|898.5|897.3|343
1645711200000|2022-02-24 14:00:00|899.3|897.8|895.5|894.3|901.5|900.3|894.8|893.5|1040
1645711500000|2022-02-24 14:05:00|896|894.5|894.3|892.8|897.8|896.3|893|891.5|802
1645711800000|2022-02-24 14:10:00|894|892.5|896|894.5|897.8|896.5|894|892.5|1012
1645712100000|2022-02-24 14:15:00|896.3|894.8|896.5|895.3|897.5|896|894.5|893|1038
1645712400000|2022-02-24 14:20:00|896.8|895.5|897.8|896.5|898.3|896.8|896|894.8|689
1645712700000|2022-02-24 14:25:00|898|896.8|899|897.8|899.3|898|897.3|896|1089
1645713000000|2022-02-24 14:30:00|898.8|897.5|897.8|896.3|899.8|898.5|894.8|893.5|676
1645713300000|2022-02-24 14:35:00|898|896.5|896.3|895|898.8|897.5|895.8|894.3|555
1645713600000|2022-02-24 14:40:00|896.5|895.3|891.5|890|896.5|895.3|889.8|888.5|1106
1645713900000|2022-02-24 14:45:00|891.3|890.3|890.8|889.5|892.5|891|890.3|888.8|439
1645714200000|2022-02-24 14:50:00|890.5|889.3|885|883.8|890.5|889.3|882.8|881.5|2109
1645714500000|2022-02-24 14:55:00|885.3|884|886.3|885|888|886.8|884.8|883.3|571
1645714800000|2022-02-24 15:00:00|886.5|885.3|888.3|886.8|890|888.8|885.8|884.3|1084
1645715100000|2022-02-24 15:05:00|888|886.5|891.3|889.8|892.3|890.8|887.3|885.8|1130
1645715400000|2022-02-24 15:10:00|891.5|890|893|891.5|893.3|892|891.3|889.8|747
1645715700000|2022-02-24 15:15:00|893.3|891.8|888|886.5|893.5|892|887.3|885.8|648
1645716000000|2022-02-24 15:20:00|888.3|886.8|889.8|888.3|890.8|889.5|887.5|886.3|431
1645716300000|2022-02-24 15:25:00|889.5|888|890.3|888.8|890.3|889|887.5|886.3|318
1645716600000|2022-02-24 15:30:00|890|889|892|890.8|893|891.5|889.8|888.5|891
1645716900000|2022-02-24 15:35:00|892.3|891|893.3|891.8|894.8|893.5|891.8|890.3|751
1645717200000|2022-02-24 15:40:00|893.5|892|894.8|893.5|895.8|894.3|893|891.5|544
1645717500000|2022-02-24 15:45:00|894.5|893.3|891.8|890.5|894.8|893.3|890|888.5|687
1645717800000|2022-02-24 15:50:00|891.5|890.3|890.3|889|891.8|890.3|889.3|888|208
1645718100000|2022-02-24 15:55:00|890.5|889.3|891.3|889.8|891.3|889.8|889|887.8|465
1645718400000|2022-02-24 16:00:00|891.5|889.3|893|891.8|895|893.8|889.8|888.5|732
1645718700000|2022-02-24 16:05:00|892.8|891.5|896.3|895|897.5|896|892.3|890.8|564
1645719000000|2022-02-24 16:10:00|896|894.8|893.8|892.5|896.3|895|892.3|890.8|522
1645719300000|2022-02-24 16:15:00|894|892.8|892.3|890.8|895.5|894.3|892|890.8|482
1645719600000|2022-02-24 16:20:00|892.5|891|890.8|889.3|893.3|892|889.8|888.3|621
1645719900000|2022-02-24 16:25:00|890.5|889.5|892.8|891.5|893|891.8|888.3|887|2933
1645720200000|2022-02-24 16:30:00|892.3|891.3|889.5|888.3|893|891.5|888.8|887.5|991
1645720500000|2022-02-24 16:35:00|889.8|888.5|892|890.5|892|890.8|888.8|887.5|269
1645720800000|2022-02-24 16:40:00|892.3|890.8|891.5|890.3|893.5|892|891.3|889.8|206
1645721100000|2022-02-24 16:45:00|891.3|890|886.3|885|891.8|890.5|886.3|885|555
1645721400000|2022-02-24 16:50:00|886.5|884.8|885.8|884.5|887.8|886.5|885.8|884.5|387
1645721700000|2022-02-24 16:55:00|886|884.8|885.5|884.3|887|885.5|884.5|883.3|484
1645722000000|2022-02-24 17:00:00|885.3|884|883.5|882.3|885.3|884.3|882.8|881.3|408
1645722300000|2022-02-24 17:05:00|883.3|882|876.8|875.3|883.5|882.3|876|874.5|1217
1645722600000|2022-02-24 17:10:00|876.5|875.5|881.3|880|882.5|881.3|876.5|875.3|745
1645722900000|2022-02-24 17:15:00|881.5|879.8|882.8|881.5|884|882.8|880.8|879.5|252
1645723200000|2022-02-24 17:20:00|882.5|881.3|885|883.8|885.5|884|881.8|880.3|187
1645723500000|2022-02-24 17:25:00|884.8|883.5|886.3|885|886.8|885.3|884|882.8|163
1645723800000|2022-02-24 17:30:00|886|884.8|882.3|881|887|885.5|882|880.5|169
1645724100000|2022-02-24 17:35:00|882.5|881.3|887|885.5|887.8|886.5|881|879.8|442
1645724400000|2022-02-24 17:40:00|886.8|885.8|889.8|888.5|890.8|889.5|885.3|884|1412
1645724700000|2022-02-24 17:45:00|889.3|888.3|886.8|885.5|889.8|888.5|886.8|885.5|296
1645725000000|2022-02-24 17:50:00|887|885.8|886.8|885.3|888.3|886.8|886.8|885.3|84
1645725300000|2022-02-24 17:55:00|886.5|885|885.5|884|887|885.5|885.3|883.8|246
1645725600000|2022-02-24 18:00:00|885.3|883.8|883.8|882.5|886|884.5|882.5|881.3|103
1645725900000|2022-02-24 18:05:00|884|882.3|881|879.8|884.8|883.3|880.5|879.3|168
1645726200000|2022-02-24 18:10:00|880.8|879.5|880.3|879|881.5|880.3|880.3|879|82
1645726500000|2022-02-24 18:15:00|880.5|878.8|882.8|881.3|883|881.8|879.3|878|163
1645726800000|2022-02-24 18:20:00|882.5|881|877|875.5|882.8|881.3|876.8|875.5|450
1645727100000|2022-02-24 18:25:00|877.3|875.8|879.3|877.8|880.3|879|877|875.5|422
1645727400000|2022-02-24 18:30:00|879.5|878|875.3|874|879.5|878|874|872.8|216
1645727700000|2022-02-24 18:35:00|875|873.8|875.8|874.5|875.8|874.5|874.3|872.8|144
1645728000000|2022-02-24 18:40:00|876.8|875.5|875.3|874|877.8|876.3|874.3|873|278
1645728300000|2022-02-24 18:45:00|875.5|874.3|874.5|873|878.5|877|874.3|872.8|64
1645728600000|2022-02-24 18:50:00|874|872.8|861.8|860.3|874.3|872.8|857.5|856|1399
1645728900000|2022-02-24 18:55:00|861.5|860.5|861.3|859.8|865.3|863.8|858.8|857.3|641
1645729200000|2022-02-24 19:00:00|860.8|859.5|858.8|857.3|861.5|860.3|856|854.5|272
1645729500000|2022-02-24 19:05:00|858.5|857.5|851.3|849.8|858.8|857.5|848.8|847.5|938
1645729800000|2022-02-24 19:10:00|851.5|850|855|853.5|855.5|854.3|850.3|848.8|468
1645730100000|2022-02-24 19:15:00|854.8|853.3|854.3|852.8|859.3|857.8|851.8|850.3|1106
1645730400000|2022-02-24 19:20:00|854.5|853|853|851.5|854.8|853.5|851.5|850|282
1645730700000|2022-02-24 19:25:00|852.8|851.3|853.5|852.3|855.8|854.3|852.3|850.8|598
1645731000000|2022-02-24 19:30:00|853.3|851.8|844|842.5|853.3|851.8|844|842.5|232
1645731300000|2022-02-24 19:35:00|844.3|842.3|848.3|846.8|849.3|847.8|843.3|841.8|243
1645731600000|2022-02-24 19:40:00|848|846.5|852.3|851|852.5|851|847.3|846|78
1645731900000|2022-02-24 19:45:00|852|850.8|858.3|856.8|858.3|856.8|852|850.5|135
1645732200000|2022-02-24 19:50:00|858.5|857|858.8|857.3|861.8|860.3|857|855.5|74
1645732500000|2022-02-24 19:55:00|858.5|857|856.3|854.8|859|857.5|855.8|854.3|28
1645732800000|2022-02-24 20:00:00|856|854.5|854.5|853|856.5|855|853.8|852.3|11
1645733100000|2022-02-24 20:05:00|854.3|853.3|849.5|848|854.3|853.3|848|846.5|98
1645733400000|2022-02-24 20:10:00|849.3|847.8|849.5|848|850.3|848.8|848.8|847.3|33
1645733700000|2022-02-24 20:15:00|849.3|847.8|850.5|849|851.8|850.3|849.3|847.8|250
1645734000000|2022-02-24 20:20:00|850.3|848.8|851|849.5|851.3|850|849.5|848|11
1645734300000|2022-02-24 20:25:00|851.3|849.8|855|853.5|855|853.5|851.3|849.5|11
1645734600000|2022-02-24 20:30:00|854.8|853.3|855.3|853.8|855.5|854|853.3|851.8|41
1645734900000|2022-02-24 20:35:00|855|853.5|854.3|852.8|855.8|854.3|854.3|852.8|15
1645735200000|2022-02-24 20:40:00|854.5|853|855.5|854|856.5|855|854.3|852.8|9
1645735500000|2022-02-24 20:45:00|855.8|854.3|856.3|854.8|856.8|855.3|855.5|854|3
1645735800000|2022-02-24 20:50:00|856.5|855|858|856.5|858|856.5|856.5|854.8|12
1645736100000|2022-02-24 20:55:00|858.3|856.3|857.5|856|858.5|857|857|855.3|16
1645736400000|2022-02-24 21:00:00|857.8|856.3|856|854.5|857.8|856.3|855.5|854|11
1645736700000|2022-02-24 21:05:00|856.3|854.8|853.8|852.3|856.3|854.8|852.8|851.3|107
1645737000000|2022-02-24 21:10:00|854|852.5|854.8|853.3|855.3|853.8|853.5|852.3|7
1645737300000|2022-02-24 21:15:00|854.5|853|856.8|855.3|857.3|855.8|854.3|852.8|25
1645737600000|2022-02-24 21:20:00|856.5|855|857|855.5|857.5|856|856|854.5|44
1645737900000|2022-02-24 21:25:00|856.8|855.3|856.5|855|857.3|855.8|855.5|854|12
1645738200000|2022-02-24 21:30:00|856.3|854.5|857|855.5|857.3|855.8|855.8|854.5|8
1645738500000|2022-02-24 21:35:00|856.8|855.3|856.3|855|857|855.5|856|854.5|2
1645738800000|2022-02-24 21:40:00|856.5|855.3|857.3|855.8|857.5|856|856.3|854.8|4
1645739100000|2022-02-24 21:45:00|857|856|858.5|856.5|858.5|857.3|857|855.5|29
1645739400000|2022-02-24 21:50:00|858.3|856.3|856.8|854.8|859|856.5|856.5|853.8|0
1645739700000|2022-02-24 21:55:00|856.5|854.3|855.8|852.8|856.8|854.5|855.5|852.8|15
1645740000000|2022-02-24 22:00:00|856.3|852.3|858.5|853.3|858.5|853.3|855.5|851.5|8
1645740300000|2022-02-24 22:05:00|858.3|853.5|858.5|853.5|858.5|853.5|858.3|853.5|0
1645740600000|2022-02-24 22:10:00|858||857.8||858||857.8||0
1645741200000|2022-02-24 22:20:00|858||858||858||857.8||0
1645741500000|2022-02-24 22:25:00|858.5|853.8|858.5|854.3|858.5|854.3|858.5|853.8|0
1645742400000|2022-02-24 22:40:00||853.5||853.5||853.5||853.5|0
1645742700000|2022-02-24 22:45:00||853.8||853.8||853.8||853.8|0
1645743000000|2022-02-24 22:50:00|||||||||5
1645743300000|2022-02-24 22:55:00|859.3||859.3||859.3||859.3||1
1645754400000|2022-02-25 02:00:00|870|868|870|868.5|870.5|868.8|869|867.5|2
1645754700000|2022-02-25 02:05:00|870.3|868.8|869.5|867.8|871.3|869.5|869.3|867.5|2
1645755000000|2022-02-25 02:10:00|869.8|868|870.5|868.5|870.5|868.8|869.5|867.5|0
1645755300000|2022-02-25 02:15:00|870.3|868.8|871.5|869.8|871.5|869.8|870.3|868.5|0
1645755600000|2022-02-25 02:20:00|871.3|869.5|871.5|869.5|871.8|870|870.5|868.8|27
1645755900000|2022-02-25 02:25:00|871.3|869.3|871.5|869.5|872|870|870.3|868.8|1
1645756200000|2022-02-25 02:30:00|871.8|869.8|872|870.5|872.3|870.5|870.8|869|1
1645756500000|2022-02-25 02:35:00|872.5|870.8|873.8|871|873.8|872|872.3|870.8|7
1645756800000|2022-02-25 02:40:00|873.5|871.3|873.5|871.5|873.8|871.8|873.5|871|0
1645757100000|2022-02-25 02:45:00|873.8|871|873.5|871.5|873.8|871.5|873.3|870.8|0
1645757400000|2022-02-25 02:50:00|873.8|871.8|874|871.5|874.5|872|873.5|871.5|0
1645757700000|2022-02-25 02:55:00|873.8|871.8|874.3|871.5|874.5|872|873.5|871.5|1
1645758000000|2022-02-25 03:00:00|874|871.8|875.3|873.8|875.5|874|874|871.5|60
1645758300000|2022-02-25 03:05:00|875||875||875.3||875||156
1645758600000|2022-02-25 03:10:00|875.3||875.3||875.5||875||85
1645758900000|2022-02-25 03:15:00|875|874|875.8|874|876|874.3|875|873.8|32
1645759200000|2022-02-25 03:20:00|876|873.8|876.3|874.3|876.5|874.8|875.3|873.8|7
1645759500000|2022-02-25 03:25:00|875.8|874|877.3|875.3|877.3|875.3|875.8|873.8|2
1645759800000|2022-02-25 03:30:00|877.5|875.5|877.8|875.8|878.3|876.8|877.3|875.5|5
1645760100000|2022-02-25 03:35:00|878|876|877.3|875.5|878|876|877.3|875.3|4
1645760400000|2022-02-25 03:40:00|877.5|875.8|877.5|875.5|877.5|875.8|876.5|874.5|0
1645760700000|2022-02-25 03:45:00|877.3|875.8|879.8|878.3|880|878.5|877.3|875.5|31
1645761000000|2022-02-25 03:50:00|879.5|878|879.5|878|879.8|878.3|879|877.3|43
1645761300000|2022-02-25 03:55:00|879.8|877.8|879.5|878|880|878.5|879.5|877.8|11
1645761600000|2022-02-25 04:00:00|879.8|878.3|879.5|878|879.8|878.3|879|877.5|41
1645761900000|2022-02-25 04:05:00|879.8|877.8|879.3|877.8|879.8|878.3|879|877.8|12
1645762200000|2022-02-25 04:10:00|879|877.5|878.8|877.3|879.5|877.8|878.3|876.8|10
1645762500000|2022-02-25 04:15:00|879|877.5|877.5|876|879|877.5|877.5|876|22
1645762800000|2022-02-25 04:20:00|876.8|875.3|875.5|873.8|877.5|876|875.5|873.8|60
1645763100000|2022-02-25 04:25:00|875|873.3|875.3|872.8|875.3|873.3|874|872|49
1645763400000|2022-02-25 04:30:00|875|872.5|875|872.8|875.3|872.8|874.8|872.3|0
1645763700000|2022-02-25 04:35:00|874.8|872.5|875.3|873.5|875.3|873.5|874.8|872.5|0
1645764000000|2022-02-25 04:40:00|875.5|873.8|874|871.8|875.5|873.8|873.3|871.8|12
1645764300000|2022-02-25 04:45:00|874.3|872|874.3|872.3|874.3|872.5|874|871.8|0
1645764600000|2022-02-25 04:50:00|874|872.5|874.3|872.3|874.3|872.5|874|872.3|0
1645764900000|2022-02-25 04:55:00|874||874||874.5||873.8||1
1645765200000|2022-02-25 05:00:00|874.3|871.8|873.5|871.8|874.3|872|873.5|871.8|27
1645765500000|2022-02-25 05:05:00|873.3||873.8||873.8||873.3||5
1645765800000|2022-02-25 05:10:00|873.5|871.5|873.5|871.5|873.8|871.5|873.3|871.5|0
1645766100000|2022-02-25 05:15:00|873.8|872|874.5|872.8|874.8|873|873.8|871.8|2
1645766400000|2022-02-25 05:20:00|874.8|873|874.5|873|874.8|873|874.3|872.8|14
1645766700000|2022-02-25 05:25:00|875|873.3|874.5|872.8|875.3|873.8|874.3|872.8|19
1645767000000|2022-02-25 05:30:00|874.3|871.5|873|871|874.5|871.8|871.8|870|27
1645767300000|2022-02-25 05:35:00|873.3|871.3|873.3|871.3|874|871.8|872.8|871|10
1645767600000|2022-02-25 05:40:00|873|871|873.3|871|874|871.8|872.5|870.8|0
1645767900000|2022-02-25 05:45:00|873|871.3|873.8|871.5|874|872|872.5|870.8|1
1645768200000|2022-02-25 05:50:00|873.5|871.3|873.3|871|874.5|872.5|873|871|13
1645768500000|2022-02-25 05:55:00|873.5|871.3|872.5|871|873.8|871.3|872.5|870.8|0
1645768800000|2022-02-25 06:00:00|872.3|870.8|872.3|870.5|873.3|871.5|872|870.3|3
1645769100000|2022-02-25 06:05:00|872|870.3|868.8|866.5|872|870.3|868.8|866.5|8
1645769400000|2022-02-25 06:10:00|870|866.8|871|869.5|871.3|869.5|870|866.5|6
1645769700000|2022-02-25 06:15:00|870.8|869.8|872.8|871|872.8|871|870.8|869.5|22
1645770000000|2022-02-25 06:20:00|872.5|870.5|872.8|870.8|873.3|871|871.5|869.5|7
1645770300000|2022-02-25 06:25:00|873|871|873|870.8|873.3|871|872|870|1
1645770600000|2022-02-25 06:30:00|872.8|871|873|871.3|873.5|871.5|872.8|870.8|0
1645770900000|2022-02-25 06:35:00|873.5|871|873|871|873.5|871.5|872.8|871|0
1645771200000|2022-02-25 06:40:00|872.8|870.5|872.5|870.8|873.3|871.3|872|870|1
1645771500000|2022-02-25 06:45:00|872.3|870.5|872|870|872.8|870.5|871|869.5|1
1645771800000|2022-02-25 06:50:00|872.3|870.3|872.3|870.5|872.5|870.8|871.5|869.5|0
1645772100000|2022-02-25 06:55:00|872.5|870.8|872.8|871|873|871.5|872.3|870.3|1
1645772400000|2022-02-25 07:00:00|873|870.8|870.8|869.3|873|871|870.5|869|30
1645772700000|2022-02-25 07:05:00|871|869.5|871.8|870|871.8|870|869.8|868.3|58
1645773000000|2022-02-25 07:10:00|871.5|870.3|872.3|870.8|873.8|872|871.5|869.8|17
1645773300000|2022-02-25 07:15:00|872.5|871|874.5|873|874.8|873.5|872.5|871|281
1645773600000|2022-02-25 07:20:00|874.3|873.3|875.5|874|876.3|874.5|874|872.5|33
1645773900000|2022-02-25 07:25:00|875.3|873.8|875.5|874|875.5|874.3|873.8|872.3|43
1645774200000|2022-02-25 07:30:00|875.3|874.3|877.8|876.5|878|876.8|875.3|873.8|72
1645774500000|2022-02-25 07:35:00|878|876.3|877.5|876|878.5|877|877.5|876|74
1645774800000|2022-02-25 07:40:00|877.3|876.3|876.5|875.3|877.8|876.3|876.3|875|222
1645775100000|2022-02-25 07:45:00|876.8|874.8|877.3|876|878|876.8|875.5|874.3|392
1645775400000|2022-02-25 07:50:00|877|875.8|875|873.8|877.3|875.8|875|873.5|101
1645775700000|2022-02-25 07:55:00|875.3|873.5|874.3|872.8|875.3|873.5|873.3|871.8|190
1645776000000|2022-02-25 08:00:00|874|872.5|876.5|875.3|877.3|876|873.3|872|282
1645776300000|2022-02-25 08:05:00|876.8|875.5|875.5|874.3|877.8|876.5|875.3|873.8|155
1645776600000|2022-02-25 08:10:00|875.8|874.5|877|875.8|877.5|876|874.5|873.3|294
1645776900000|2022-02-25 08:15:00|876.8|875.5|876|874.8|877.3|876|875.3|873.8|344
1645777200000|2022-02-25 08:20:00|875.8|874.5|874.8|873.5|876.8|875.5|874.8|873.3|220
1645777500000|2022-02-25 08:25:00|875|873.3|877|875.8|877.5|876.3|872.8|871.5|1062
1645777800000|2022-02-25 08:30:00|877.3|876|872.5|871|877.5|876.3|872.3|871|568
1645778100000|2022-02-25 08:35:00|872|870.8|875.5|874|876|874.8|871.8|870.3|285
1645778400000|2022-02-25 08:40:00|875.8|874.3|874|872.8|876|874.8|872.8|871.3|90
1645778700000|2022-02-25 08:45:00|873.8|872.3|869.8|868.3|873.8|872.5|869.3|868|594
1645779000000|2022-02-25 08:50:00|869.5|868.5|871.3|870|872.3|870.8|869|867.5|209
1645779300000|2022-02-25 08:55:00|871.5|869.8|872.5|871|872.5|871|870.5|869|74
1645779600000|2022-02-25 09:00:00|872.8|871.3|870.3|868.8|873.8|872.5|870|868.5|108
1645779900000|2022-02-25 09:05:00|870|868.5|869.5|868.3|870.3|869|868|866.8|220
1645780200000|2022-02-25 09:10:00|869.3|868|868.8|867.5|870.5|869|868.3|867|148
1645780500000|2022-02-25 09:15:00|869|867.8|867.5|866.3|869.3|868|866.8|865.5|289
1645780800000|2022-02-25 09:20:00|867.8|866.5|867|865.5|867.8|866.5|865.8|864.5|763
1645781100000|2022-02-25 09:25:00|866.8|865.3|863.3|861.8|867.3|866|863|861.8|798
1645781400000|2022-02-25 09:30:00|863.5|862|862.5|861|865|863.8|862.3|861|298
1645781700000|2022-02-25 09:35:00|861.5|860|862.8|861.5|864.8|863.3|860.5|859.3|936
1645782000000|2022-02-25 09:40:00|862.5|861.3|863.5|862|864.8|863.3|862.5|861.3|374
1645782300000|2022-02-25 09:45:00|863.8|862.3|862.3|861|864|862.8|861|859.5|353
1645782600000|2022-02-25 09:50:00|862|860.8|863.3|861.8|863.5|862.3|861.8|860.3|229
1645782900000|2022-02-25 09:55:00|863|862|862|860.8|864|862.5|862|860.8|156
1645783200000|2022-02-25 10:00:00|862.3|861|862.8|861.3|863.5|862|861.3|860|262
1645783500000|2022-02-25 10:05:00|862.5|861.5|862.5|861.3|863.3|862|861.5|860.3|240
1645783800000|2022-02-25 10:10:00|862.8|861.5|858.5|857.3|863.5|862|858.5|857.3|579
1645784100000|2022-02-25 10:15:00|858.8|857.5|858.3|856.8|860.3|859|857.5|856|864
1645784400000|2022-02-25 10:20:00|858|856.5|859|857.5|860|858.5|857.5|856|381
1645784700000|2022-02-25 10:25:00|858.8|857.3|857.5|856.3|859|857.8|857.3|855.8|265
1645785000000|2022-02-25 10:30:00|857.8|856.5|858.8|857.5|858.8|857.5|857.5|856.3|288
1645785300000|2022-02-25 10:35:00|858.5|857.3|857.3|856|859.3|858|857.3|856|426
1645785600000|2022-02-25 10:40:00|857|855.8|854|852.8|858.3|856.8|854|852.5|805
1645785900000|2022-02-25 10:45:00|854.3|852.5|858.3|857|858.8|857.5|853|851.5|886
1645786200000|2022-02-25 10:50:00|858.5|857.3|859.8|858.5|860.3|859|857|855.5|436
1645786500000|2022-02-25 10:55:00|859.5|858|857.5|856|859.5|858.3|856.8|855.5|268
1645786800000|2022-02-25 11:00:00|857.3|855.8|856.8|855.3|857.8|856.3|856.3|855|73
1645787100000|2022-02-25 11:05:00|856.5|855.5|856.5|855|858|856.8|855.8|854.5|134
1645787400000|2022-02-25 11:10:00|856.8|855.3|854.8|853.3|857|855.5|853.8|852.3|275
1645787700000|2022-02-25 11:15:00|855|853.5|855.5|854|855.5|854|853|851.8|87
1645788000000|2022-02-25 11:20:00|855.3|853.8|852.3|851|855.3|854|851.8|850.3|243
1645788300000|2022-02-25 11:25:00|852|850.8|849.8|848.5|852.8|851.3|847.3|846|501
1645788600000|2022-02-25 11:30:00|850|848.3|850.3|848.8|852|850.8|849.3|848|167
1645788900000|2022-02-25 11:35:00|850.5|849|849.5|848.3|850.5|849.3|848.8|847.5|261
1645789200000|2022-02-25 11:40:00|850|848|849.5|848|851.3|849.8|849.5|848|176
1645789500000|2022-02-25 11:45:00|849.3|848.3|851.5|850|852.5|851|848.8|847.3|166
1645789800000|2022-02-25 11:50:00|851.8|850.3|854.8|853.5|855|853.5|851.8|850|582
1645790100000|2022-02-25 11:55:00|855|853.8|856.8|855.3|857.5|856.3|854.8|853.5|403
1645790400000|2022-02-25 12:00:00|856.5|855|857|855.8|858|856.5|856|854.8|120
1645790700000|2022-02-25 12:05:00|857.3|856.3|857.8|856.5|858.3|857|857|855.8|163
1645791000000|2022-02-25 12:10:00|857.5|856.3|858.3|856.8|859.3|857.8|856.8|855.3|131
1645791300000|2022-02-25 12:15:00|858.5|857|858.5|857|859.5|858|857.5|856.3|134
1645791600000|2022-02-25 12:20:00|858.3|856.8|860.5|859.3|860.5|859.3|858|856.5|81
1645791900000|2022-02-25 12:25:00|860.8|859|861.5|860|861.8|860.3|860.5|859|81
1645792200000|2022-02-25 12:30:00|861.3|860.3|860.8|859.3|861.5|860.3|859.5|858|121
1645792500000|2022-02-25 12:35:00|860.5|859|859.8|858.3|860.5|859.3|858.8|857.3|146
1645792800000|2022-02-25 12:40:00|860|858.5|860.3|858.8|860.3|859|858.8|857.3|193
1645793100000|2022-02-25 12:45:00|860|859|859.8|858.5|860.5|859|859.3|857.8|124
1645793400000|2022-02-25 12:50:00|860|858.8|855|853.8|860.5|859|853|851.5|245
1645793700000|2022-02-25 12:55:00|855.3|854|854.8|853.5|855.5|854|850.8|849.5|111
1645794000000|2022-02-25 13:00:00|855|853.3|856.8|855.3|859.3|857.8|855|853.3|189
1645794300000|2022-02-25 13:05:00|856.5|855|855.5|854|857.8|856.5|855.3|853.8|89
1645794600000|2022-02-25 13:10:00|855.8|854.3|854.3|852.8|856.8|855.3|853.3|851.8|42
1645794900000|2022-02-25 13:15:00|854|852.5|851.5|850.3|855|853.5|851.5|850.3|127
1645795200000|2022-02-25 13:20:00|851.3|850|850.5|849|852.8|851.5|849.8|848.3|451
1645795500000|2022-02-25 13:25:00|850.8|849.3|849|847.5|851.5|850.3|848.8|847.3|72
1645795800000|2022-02-25 13:30:00|849.3|847.8|847|845.5|849.5|848|846.3|845|1059
1645796100000|2022-02-25 13:35:00|847.3|845.8|845.5|844.3|847.5|846.3|843.5|842|633
1645796400000|2022-02-25 13:40:00|845.8|844|848|846.8|848.3|847|845.3|843.8|253
1645796700000|2022-02-25 13:45:00|848.3|846.5|848|846.8|850.5|849|847.8|846.5|152
1645797000000|2022-02-25 13:50:00|847.3|846.5|846.5|845.3|848.8|847.5|845.5|844|213
1645797300000|2022-02-25 13:55:00|847|845.5|846.3|844.8|848.5|847.3|845.8|844.5|330
1645797600000|2022-02-25 14:00:00|846.5|845|845.3|843.8|846.5|845.3|844|842.8|259
1645797900000|2022-02-25 14:05:00|845|844|844.5|843.3|846.3|845|842.3|841|438
1645798200000|2022-02-25 14:10:00|844.3|843|845.5|844|845.5|844|842|840.5|354
1645798500000|2022-02-25 14:15:00|845.3|843.8|846.3|845|848|846.8|844.8|843.3|251
1645798800000|2022-02-25 14:20:00|846.5|845.3|845.5|844|846.5|845.3|844.3|843|376
1645799100000|2022-02-25 14:25:00|845.3|844.3|844.5|843|846.3|845|843.8|842.5|484
1645799400000|2022-02-25 14:30:00|844.3|843.3|844.8|843.5|846.3|845|843.8|842.5|682
1645799700000|2022-02-25 14:35:00|845|843.3|843.8|842.5|845|843.3|839.5|838.3|513
1645800000000|2022-02-25 14:40:00|844|842.8|846.3|844.8|848|846.5|841.3|840|451
1645800300000|2022-02-25 14:45:00|846.5|845|849.3|847.8|849.3|848|845.8|844.3|370
1645800600000|2022-02-25 14:50:00|849|848|848|846.5|850.3|849|847|845.8|367
1645800900000|2022-02-25 14:55:00|847.8|846.3|844.8|843.5|847.8|846.3|844.5|843|177
1645801200000|2022-02-25 15:00:00|845|843.3|841.8|840.3|845.5|844|841|839.5|257
1645801500000|2022-02-25 15:05:00|842|840.5|847.8|846.5|848.5|847|840.3|838.8|344
1645801800000|2022-02-25 15:10:00|848|846.3|848.5|847.3|849|847.8|846|844.5|146
1645802100000|2022-02-25 15:15:00|848.3|847|849.8|848.3|850.5|849|848.3|846.8|187
1645802400000|2022-02-25 15:20:00|849.5|848|847.3|845.8|850.5|849.3|846.5|845.3|268
1645802700000|2022-02-25 15:25:00|847|846|845|843.5|848|846.5|844.8|843.5|137
1645803000000|2022-02-25 15:30:00|845.3|843.8|842|840.8|847|845.5|842|840.8|173
1645803300000|2022-02-25 15:35:00|842.3|841|843.5|842.3|844.5|843.3|841.8|840.3|301
1645803600000|2022-02-25 15:40:00|843.8|842|841.3|840|844|842.5|840.8|839.3|217
1645803900000|2022-02-25 15:45:00|841|839.8|840.5|839|842.5|841|840|838.8|162
1645804200000|2022-02-25 15:50:00|840.3|838.8|840.5|839.3|841|839.5|839|837.5|139
1645804500000|2022-02-25 15:55:00|840.3|839|839.8|838.5|840.5|839.3|837.8|836.5|411
1645804800000|2022-02-25 16:00:00|840|838.3|839.8|838.5|844|842.8|839.8|838.3|220
1645805100000|2022-02-25 16:05:00|840|838.3|838.8|837.3|840.3|839|838.8|837.3|324
1645805400000|2022-02-25 16:10:00|839|837.5|838.8|837.3|840|838.5|837.5|836.3|275
1645805700000|2022-02-25 16:15:00|838.5|837|838.8|837.5|839.8|838.5|837.8|836.5|303
1645806000000|2022-02-25 16:20:00|838.5|837.3|835.5|834|839|837.8|835.5|834|446
1645806300000|2022-02-25 16:25:00|835.8|834.3|839.8|838.5|839.8|838.5|834.8|833.3|812
1645806600000|2022-02-25 16:30:00|839.5|838.3|836.8|835.3|839.5|838.3|836.5|835.3|643
1645806900000|2022-02-25 16:35:00|836.5|835.5|835.5|834|837.5|836.3|835.3|834|359
1645807200000|2022-02-25 16:40:00|835.8|834.3|838.8|837.3|839|837.8|834.8|833.3|387
1645807500000|2022-02-25 16:45:00|838.5|837.5|840.3|839|841|839.8|838.3|837|272
1645807800000|2022-02-25 16:50:00|840|838.8|839.8|838.5|840.3|839|839|837.8|98
1645808100000|2022-02-25 16:55:00|840|838.3|841.5|840.3|841.8|840.5|839.5|838.3|307
1645808400000|2022-02-25 17:00:00|841.3|840|841|839.8|841.8|840.5|840.8|839.3|151
1645808700000|2022-02-25 17:05:00|841.3|840|838.3|837|842.5|841.3|838.3|836.8|75
1645809000000|2022-02-25 17:10:00|838.5|837.3|837.3|836|839|837.8|837.3|836|202
1645809300000|2022-02-25 17:15:00|837|835.8|836.8|835.5|837.8|836.5|835.8|834.3|400
1645809600000|2022-02-25 17:20:00|837|835.3|836.3|834.8|837.5|836.3|836|834.5|44
1645809900000|2022-02-25 17:25:00|836|835|835|833.8|836.5|835|833.8|832.3|102
1645810200000|2022-02-25 17:30:00|834.8|833.5|835|833.5|835.8|834.3|834|832.8|135
1645810500000|2022-02-25 17:35:00|834.8|833.8|833|831.5|835|833.8|832.8|831.3|90
1645810800000|2022-02-25 17:40:00|833.3|831.8|834.3|832.8|834.8|833.3|833|831.8|48
1645811100000|2022-02-25 17:45:00|834.5|833|834.8|833.3|835|833.5|833.8|832.5|53
1645811400000|2022-02-25 17:50:00|834.5|833|837.5|836|837.5|836|834.5|833|42
1645811700000|2022-02-25 17:55:00|837.3|835.8|837|835.8|837.8|836.5|836.8|835.3|33
1645812000000|2022-02-25 18:00:00|836.8|835.5|837|835.5|837.5|836.3|836.5|835.3|65
1645812300000|2022-02-25 18:05:00|836.8|835.3|840|838.5|840.8|839.3|836.5|835.3|218
1645812600000|2022-02-25 18:10:00|839.8|838.8|840.5|839.3|841|839.8|839.5|838.3|79
1645812900000|2022-02-25 18:15:00|840.8|839|842.5|841.3|842.8|841.3|840.5|839|48
1645813200000|2022-02-25 18:20:00|842.8|841|841.5|840.3|842.8|841.3|841|839.5|92
1645813500000|2022-02-25 18:25:00|841.8|840.5|843.5|842.3|843.8|842.5|841.5|840.3|97
1645813800000|2022-02-25 18:30:00|843.8|842|841.8|840.5|844.8|843.3|841.5|840|20
1645814100000|2022-02-25 18:35:00|842|840.3|842.5|841|842.8|841.5|841.5|840.3|52
1645814400000|2022-02-25 18:40:00|842.3|840.8|841.3|839.8|842.3|841|840.8|839.5|85
1645814700000|2022-02-25 18:45:00|841|839.5|843|841.8|843.5|842.3|840.8|839.3|19
1645815000000|2022-02-25 18:50:00|843.3|841.5|843.5|842.3|844|842.5|842.3|841|22
1645815300000|2022-02-25 18:55:00|843.3|842|842|840.8|843.5|842.3|842|840.8|34
1645815600000|2022-02-25 19:00:00|842.3|840.5|843.3|842|843.5|842|841.8|840.5|19
1645815900000|2022-02-25 19:05:00|843|841.8|843.5|842|843.5|842.3|842|840.8|41
1645816200000|2022-02-25 19:10:00|843.3|842.3|842.8|841.5|843.5|842.3|841.8|840.3|28
1645816500000|2022-02-25 19:15:00|843|841.3|845.5|844.3|845.5|844.3|842.8|841.3|56
1645816800000|2022-02-25 19:20:00|845.3|844|844.8|843.5|846.3|844.8|843.3|842|82
1645817100000|2022-02-25 19:25:00|845|843.8|844.5|843.3|846|844.5|843|841.5|654
1645817400000|2022-02-25 19:30:00|844.8|843.5|846.8|845.3|846.8|845.5|844.3|842.8|73
1645817700000|2022-02-25 19:35:00|846.5|845.5|848|846.5|848.3|847|846.5|845.3|98
1645818000000|2022-02-25 19:40:00|847.8|846.8|847.5|846|848.3|846.8|846.3|845|36
1645818300000|2022-02-25 19:45:00|847.3|845.8|848.3|846.8|848.5|847|847.3|845.8|66
1645818600000|2022-02-25 19:50:00|848|846.5|846.5|845|848.3|846.8|846.5|845|24
1645818900000|2022-02-25 19:55:00|846.8|845.3|846.3|844.8|846.8|845.3|846|844.5|53
1645819200000|2022-02-25 20:00:00|846.5|845|846.8|845.3|846.8|845.3|846|844.5|33
1645819500000|2022-02-25 20:05:00|846.5|845.5|847|845.5|847.5|846|846.3|845|25
1645819800000|2022-02-25 20:10:00|846.8|845.3|848.8|847.3|849|847.8|846.5|845|1
1645820100000|2022-02-25 20:15:00|848.5|847|849.3|848|849.8|848.5|848.3|847|31
1645820400000|2022-02-25 20:20:00|849.5|847.8|848.8|847.5|849.5|848|848.3|846.8|7
1645820700000|2022-02-25 20:25:00|849|847.3|849.3|848|849.3|848|848.5|847|4
1645821000000|2022-02-25 20:30:00|849.5|847.8|848.8|847.5|850|848.5|848.8|847.3|12
1645821300000|2022-02-25 20:35:00|848.5|847.3|848.8|847.5|849.5|848|848.3|847|14
1645821600000|2022-02-25 20:40:00|849|847.8|849.3|848|850.3|849|849|847.5|11
1645821900000|2022-02-25 20:45:00|849|847.8|849.5|848|849.8|848.5|848.8|847.5|16
1645822200000|2022-02-25 20:50:00|849.3|847.8|849.3|848|849.8|848.5|847.8|846.3|5
1645822500000|2022-02-25 20:55:00|849.5|848.3|849.8|848.3|850.3|848.8|849|847.8|6
1645822800000|2022-02-25 21:00:00|850|848.5|848.5|847|850.3|849|848.3|846.8|9
1645823100000|2022-02-25 21:05:00|848.3|846.8|848.8|847.3|849.3|847.8|848.3|846.8|2
1645823400000|2022-02-25 21:10:00|849|847.5|848.3|846.8|849|847.5|847.8|846.3|6
1645823700000|2022-02-25 21:15:00|848.5|847|848.3|846.8|848.5|847|847.5|846|0
1645824000000|2022-02-25 21:20:00|848|846.5|847.5|846|848|846.8|847|845.5|3
1645824300000|2022-02-25 21:25:00|847.8|846.3|846.8|845|848|846.8|846|844.8|16
1645824600000|2022-02-25 21:30:00|846.5|845.3|846|844.8|846.5|845.3|845.8|844|3
1645824900000|2022-02-25 21:35:00||844.5||844.3||844.5||844.3|5
1645825200000|2022-02-25 21:40:00|845.8|844.5|846.5|844.8|846.5|844.8|845.5|844|4
1645825500000|2022-02-25 21:45:00|846.8|845|847.3|845.3|847.8|846|846.5|844.5|3
1645825800000|2022-02-25 21:50:00|847.5|845.5|847.3|845.8|847.5|846|847|845|26
1645826100000|2022-02-25 21:55:00|847|845.5|847.5|844.8|847.5|846|846.8|844.3|47
1646013600000|2022-02-28 02:00:00|884|882.3|882.8|880.8|884|882.5|881.8|880.3|11
1646013900000|2022-02-28 02:05:00|882.5|881|883.3|881.5|883.5|881.8|882.3|880.5|6
1646014200000|2022-02-28 02:10:00|883.5|881.3|882.5|881|883.5|881.8|882.5|880.8|0
1646014500000|2022-02-28 02:15:00|882|881.3|881.5|879.8|882.5|881.3|881|879|23
1646014800000|2022-02-28 02:20:00|881.3|879.5|881.5|879.8|881.8|880|881|879.3|1
1646015100000|2022-02-28 02:25:00|881.3|880|880.8|879.3|881.5|880|880.8|879|1
1646015400000|2022-02-28 02:30:00|881|879.5|882.5|880.5|882.8|881|880.8|879.3|2
1646015700000|2022-02-28 02:35:00|882.8|880.8|884.5|882.5|885|883.5|882.5|880.5|4
1646016000000|2022-02-28 02:40:00|884.8|882.8|882.5|881|884.8|882.8|882.5|881|0
1646016300000|2022-02-28 02:45:00|882.3|881.3|881|879.3|882.3|881.3|879.5|878|34
1646016600000|2022-02-28 02:50:00|880.8|879|880.5|878.8|881|879.5|880.3|878.8|0
1646016900000|2022-02-28 02:55:00|880.8|878.5|880.3|878.5|880.8|878.8|879.8|878|39
1646017200000|2022-02-28 03:00:00|880.5|878.8|880.8|878.8|881.5|879.5|880|878.5|0
1646017500000|2022-02-28 03:05:00|880.5|879|881|879.3|881.5|879.5|880.5|878.8|0
1646017800000|2022-02-28 03:10:00|880.8|879.5|881.5|880|881.5|880|880.5|878.8|3
1646018100000|2022-02-28 03:15:00|882|880.3|882.8|881|883.5|881.8|881.8|880.3|111
1646018400000|2022-02-28 03:20:00|883|881.3|883|881|883.3|881.5|882.5|880.8|53
1646018700000|2022-02-28 03:25:00|882.8|881.3|883.3|881.5|883.5|882|882.8|881|2
1646019000000|2022-02-28 03:30:00|883.5|882|883|881.3|884.3|882.8|883|881.3|0
1646019300000|2022-02-28 03:35:00|883.5|881.5|884|882.5|884.5|882.5|883|881.3|0
1646019600000|2022-02-28 03:40:00|884.3|882.8|884|882.8|884.5|882.8|883.3|881.8|12
1646019900000|2022-02-28 03:45:00|883.8|882|884.8|883.3|885|883.3|883.8|882|4
1646020200000|2022-02-28 03:50:00|885|883|887|885.3|887.3|885.5|884.5|883|55
1646020500000|2022-02-28 03:55:00|887.3|885.5|887.8|886|889|887.3|887|885.3|1
1646020800000|2022-02-28 04:00:00|888|886.8|889.5|887.5|889.5|887.8|888|886.8|0
1646021100000|2022-02-28 04:05:00|889.8|887.8|891|889.3|891.3|889.8|889|887.5|9
1646021400000|2022-02-28 04:10:00|890.8|890|890.5|888.5|891.5|890|890|888.5|13
1646021700000|2022-02-28 04:15:00|890.8|888.8|891.5|889.8|891.5|889.8|890|888.5|3
1646022000000|2022-02-28 04:20:00|891.3|889.5|892.5|891|892.5|891.3|891|889.3|114
1646022300000|2022-02-28 04:25:00|892.3|890.8|892.5|890.8|892.5|891.3|892|890.5|33
1646022600000|2022-02-28 04:30:00|892|891|892.5|891|892.5|891.3|891.8|890.3|22
1646022900000|2022-02-28 04:35:00|892.3|891.3|893.8|891.8|893.8|892|892.3|890.8|92
1646023200000|2022-02-28 04:40:00|893.5|892|893|891.8|894.5|893|892.8|891|47
1646023500000|2022-02-28 04:45:00|892.5|891.3|894|892.3|894|892.3|892.5|891.3|28
1646023800000|2022-02-28 04:50:00|893.8|892|890.8|889.5|893.8|892|890.8|889.5|3
1646024100000|2022-02-28 04:55:00|891|889|893|891.5|893.8|891.8|890.8|889|13
1646024400000|2022-02-28 05:00:00|893.3|891.8|891.5|889.8|893.5|891.8|891.3|889.5|0
1646024700000|2022-02-28 05:05:00|891|889.5|891.3|889.8|891.5|889.8|890.3|888.8|2
1646025000000|2022-02-28 05:10:00|891|889.5|891.5|889.8|892.3|890.5|891|889.5|2
1646025300000|2022-02-28 05:15:00|891.3|890|890.5|888.8|891.8|890.3|890.3|888.8|0
1646025600000|2022-02-28 05:20:00|890.3|888.5|890.3|888.5|890.5|888.5|890|888.3|0
1646025900000|2022-02-28 05:25:00|890|888.8|888.8|887.3|890.8|888.8|888.5|887|1
1646026200000|2022-02-28 05:30:00|889|887.5|886.3|884.8|889|887.5|886.3|884.8|7
1646026500000|2022-02-28 05:35:00|886.5|884.5|888.5|887|888.8|887|886|884.5|4
1646026800000|2022-02-28 05:40:00|888.8|887.3|890.3|888.5|890.3|888.8|888.3|887|2
1646027100000|2022-02-28 05:45:00|889.8|888.3|889.3|887.3|890.3|888.5|888.5|886.8|19
1646027400000|2022-02-28 05:50:00|889|887|888|886.3|889.3|887.3|888|885.8|13
1646027700000|2022-02-28 05:55:00|888.3|886.5|888.3|886.5|889|887.3|888|886.3|0
1646028000000|2022-02-28 06:00:00|888.5|886.8|888|886.3|888.8|887|887.5|886.3|10
1646028300000|2022-02-28 06:05:00|888.3|886.5|887|885.5|888.3|886.5|886.5|885|153
1646028600000|2022-02-28 06:10:00|886.8|885.3|888|886.3|888|886.3|886.3|884.8|15
1646028900000|2022-02-28 06:15:00|887.8|886|888.8|887|889.3|887.5|887.5|886|57
1646029200000|2022-02-28 06:20:00|888.5|887.3|890|888.5|890.3|888.5|888.5|887|12
1646029500000|2022-02-28 06:25:00|889.8|887.8|890.5|888.8|890.5|889.3|889|887.5|41
1646029800000|2022-02-28 06:30:00|891.3|889|891.5|889.8|892.3|890.5|891|888.8|139
1646030100000|2022-02-28 06:35:00|891.8|890|892.3|890.8|892.5|890.8|890.8|889.3|72
1646030400000|2022-02-28 06:40:00|892|890.5|892.5|890.8|892.5|891|891.8|890.5|52
1646030700000|2022-02-28 06:45:00|892.3|891|893|891.5|894|892.5|891.3|889.8|147
1646031000000|2022-02-28 06:50:00|893.3|891.8|895.5|894|895.5|894|892.8|891.5|128
1646031300000|2022-02-28 06:55:00|896|894.5|895.5|894|896|894.8|895.3|893.8|298
1646031600000|2022-02-28 07:00:00|895.3|894.3|895.3|894|895.5|894.3|894.8|893.5|102
1646031900000|2022-02-28 07:05:00|894.8|893.3|895.3|893.8|895.3|893.8|893.5|892|123
1646032200000|2022-02-28 07:10:00|895.5|894|894.3|892.8|895.5|894.3|894.3|892.8|205
1646032500000|2022-02-28 07:15:00|894|892.5|891.3|889.8|894.3|892.8|890.5|889|100
1646032800000|2022-02-28 07:20:00|891|889.5|888.3|886.8|891.5|890|887.8|886.3|95
1646033100000|2022-02-28 07:25:00|888.5|887|881.3|879.8|889|887.5|881|879.5|331
1646033400000|2022-02-28 07:30:00|881|879.5|884.3|882.8|884.5|883|878.5|877|243
1646033700000|2022-02-28 07:35:00|884|882.5|886.8|885.3|888.5|887|883|881.5|181
1646034000000|2022-02-28 07:40:00|887|885.5|889.5|888|891.5|889.8|886.8|885.3|363
1646034300000|2022-02-28 07:45:00|889.8|888.3|886.5|885|889.8|888.5|885.8|884.3|86
1646034600000|2022-02-28 07:50:00|886.3|884.8|886.8|885.3|887.3|885.8|885.5|884.3|318
1646034900000|2022-02-28 07:55:00|886.5|885.5|884|882.8|887.3|885.8|883.8|882.3|111
1646035200000|2022-02-28 08:00:00|883.8|882.5|881.8|880.5|885|883.5|881.3|879.5|116
1646035500000|2022-02-28 08:05:00|882|880.8|882.5|881|883.3|882|882|880.5|108
1646035800000|2022-02-28 08:10:00|882.8|881.3|882.3|880.8|884.3|882.8|881.3|879.8|104
1646036100000|2022-02-28 08:15:00|882|881|879.8|878.3|882.3|881|879.3|878|144
1646036400000|2022-02-28 08:20:00|880|878|882.3|881|882.3|881|878|876.5|285
1646036700000|2022-02-28 08:25:00|882.5|881.3|884|882.5|885.5|884|881.8|880.3|1251
1646037000000|2022-02-28 08:30:00|884.3|883|883.8|882.5|884.8|883.5|882|880.8|521
1646037300000|2022-02-28 08:35:00|884|882.3|881.8|880.3|884.5|883|881.3|879.8|339
1646037600000|2022-02-28 08:40:00|881.5|880.5|878.3|876.8|881.8|880.5|877.5|876.3|245
1646037900000|2022-02-28 08:45:00|878.5|877|881|879.5|881.8|880.3|878.3|876.5|242
1646038200000|2022-02-28 08:50:00|881.3|879.8|880|878.8|882.3|881|878.8|877.3|64
1646038500000|2022-02-28 08:55:00|880.3|878.5|878.8|877.3|881|879.5|877.8|876.5|284
1646038800000|2022-02-28 09:00:00|878.5|877|880|878.5|880.5|879|877|875.3|165
1646039100000|2022-02-28 09:05:00|879.8|878.3|881.8|880|882|880.5|879.3|877.8|169
1646039400000|2022-02-28 09:10:00|881.5|880.3|882.3|880.8|883.3|881.8|881.3|879.8|102
1646039700000|2022-02-28 09:15:00|882.5|881|882.5|881|883.8|882.3|881.8|880.3|123
1646040000000|2022-02-28 09:20:00|882.3|881.3|881.5|880.3|883.3|881.8|881.5|880|114
1646040300000|2022-02-28 09:25:00|881.8|880.5|882.3|880.8|882.5|881|880.8|879.3|333
1646040600000|2022-02-28 09:30:00|882|881|884|882.8|884.5|883|881.8|880.3|384
1646040900000|2022-02-28 09:35:00|883.8|882.5|886|884.5|886|884.5|883.3|881.8|706
1646041200000|2022-02-28 09:40:00|886.3|884.3|885.5|884.3|886.8|885.3|885|883.5|226
1646041500000|2022-02-28 09:45:00|885.3|884|886.8|885.3|887|885.5|885|883.5|92
1646041800000|2022-02-28 09:50:00|886.5|885|887|885.5|887.8|886.3|886.3|885|152
1646042100000|2022-02-28 09:55:00|886.8|885.8|887.5|886|887.5|886.3|886.3|884.8|341
1646042400000|2022-02-28 10:00:00|887.8|886.3|886.5|885.3|887.8|886.3|884.5|883.3|241
1646042700000|2022-02-28 10:05:00|886.8|885|888.3|886.8|888.5|887.3|886.5|885|267
1646043000000|2022-02-28 10:10:00|888.5|887|886|884.8|888.5|887.3|885.5|884.3|600
1646043300000|2022-02-28 10:15:00|886.3|884.5|885.5|884.3|886.5|885|885.5|884.3|243
1646043600000|2022-02-28 10:20:00|885.8|884|885|883.5|886.8|885.3|884.3|882.8|118
1646043900000|2022-02-28 10:25:00|884.8|883.3|885.3|883.8|885.3|884|884.3|882.8|364
1646044200000|2022-02-28 10:30:00|885|884|887.3|885.8|887.3|886|883.8|882.3|135
1646044500000|2022-02-28 10:35:00|887|885.5|886|884.5|887.3|885.8|884.8|883.3|118
1646044800000|2022-02-28 10:40:00|886.3|884.8|885.8|884.5|886.8|885.3|884.8|883.5|720
1646045100000|2022-02-28 10:45:00|885.5|884.3|885|883.8|886|884.5|884.8|883.3|155
1646045400000|2022-02-28 10:50:00|885.3|883.5|886.5|885.3|886.8|885.3|884.8|883.3|321
1646045700000|2022-02-28 10:55:00|886.3|885|882|880.8|886.5|885.3|881|879.8|315
1646046000000|2022-02-28 11:00:00|882.3|880.5|880.8|879.5|882.8|881.3|879.8|878.3|296
1646046300000|2022-02-28 11:05:00|881|879.8|882.8|881.5|883|881.8|880.8|879.5|173
1646046600000|2022-02-28 11:10:00|882.5|881.3|882.8|881.5|883.8|882.5|882.5|881|219
1646046900000|2022-02-28 11:15:00|883|881.8|884.8|883.3|885|883.5|881.8|880.5|248
1646047200000|2022-02-28 11:20:00|885|883.5|885.5|884|885.8|884.5|884.3|882.8|708
1646047500000|2022-02-28 11:25:00|885.3|884.3|885.3|883.8|886|884.5|884.5|883.3|400
1646047800000|2022-02-28 11:30:00|885.5|884|884.5|883|886|884.8|884.3|882.8|359
1646048100000|2022-02-28 11:35:00|884.8|883.3|884.3|883|886.3|885|884.3|882.8|168
1646048400000|2022-02-28 11:40:00|884|882.8|885|883.5|885.5|884|883|881.8|203
1646048700000|2022-02-28 11:45:00|884.8|883.3|886.5|885.3|887|885.5|884.8|883.3|159
1646049000000|2022-02-28 11:50:00|886.8|885.5|887.3|885.8|887.5|886|886.3|884.8|76
1646049300000|2022-02-28 11:55:00|887|885.5|887.3|886|887.5|886.3|886|884.5|97
1646049600000|2022-02-28 12:00:00|887|885.8|886.8|885.5|888.3|887|886.5|885.3|152
1646049900000|2022-02-28 12:05:00|887|885.8|886.5|885.3|887|885.8|885|883.5|172
1646050200000|2022-02-28 12:10:00|886.8|885|887.8|886.5|887.8|886.5|886|884.8|395
1646050500000|2022-02-28 12:15:00|888|886.8|886|884.8|888.5|887.3|886|884.8|92
1646050800000|2022-02-28 12:20:00|886.3|884.5|884|882.8|886.3|884.8|883|881.5|268
1646051100000|2022-02-28 12:25:00|884.5|883|885|883.5|886.8|885.5|883.8|882.3|408
1646051400000|2022-02-28 12:30:00|885.3|883.8|886.8|885.5|886.8|885.5|884.8|883.5|179
1646051700000|2022-02-28 12:35:00|886.5|885.3|885.5|884|887|885.5|885.3|883.8|16
1646052000000|2022-02-28 12:40:00|885.3|883.8|885.8|884.5|886.5|885|885|883.5|314
1646052300000|2022-02-28 12:45:00|886|884|886.5|885|887|885.5|885|883.5|184
1646052600000|2022-02-28 12:50:00|886.8|885.3|881.5|880|887|885.5|881|879.5|171
1646052900000|2022-02-28 12:55:00|881.8|880.3|882.5|881|883.3|881.5|878.3|876.8|488
1646053200000|2022-02-28 13:00:00|882.8|881.3|883.5|882|885.3|883.8|882.5|881.3|490
1646053500000|2022-02-28 13:05:00|883.3|881.8|884|882.8|884.8|883.3|882.3|880.8|92
1646053800000|2022-02-28 13:10:00|884.3|883|883.8|882.3|884.8|883.5|883|881.5|54
1646054100000|2022-02-28 13:15:00|884|882.5|885.3|884|885.5|884.3|883|881.5|472
1646054400000|2022-02-28 13:20:00|885.5|883.8|888.5|887.3|889|887.5|885.5|883.8|118
1646054700000|2022-02-28 13:25:00|888.8|887|886|884.5|888.8|887.3|885.5|884.3|1209
1646055000000|2022-02-28 13:30:00|886.3|885|884.5|883|886.8|885.3|884.3|882.8|347
1646055300000|2022-02-28 13:35:00|884.3|882.8|883.8|882.5|884.8|883.3|883.5|882|350
1646055600000|2022-02-28 13:40:00|884|882.8|885.5|884|886|884.5|883.8|882.5|178
1646055900000|2022-02-28 13:45:00|885.3|883.8|883.5|882.3|885.3|884|882.3|880.8|366
1646056200000|2022-02-28 13:50:00|883.8|882.5|886|884.8|886.3|885|883.5|882.3|578
1646056500000|2022-02-28 13:55:00|886.3|885|890|888.5|890.3|888.8|886.3|884.8|287
1646056800000|2022-02-28 14:00:00|890.3|888.8|886.8|885.3|890.5|889|886.8|885.3|402
1646057100000|2022-02-28 14:05:00|887|885.5|887.5|886|888.8|887.3|886.3|884.8|246
1646057400000|2022-02-28 14:10:00|887.3|886.3|885|883.5|887.3|886.3|884|882.5|343
1646057700000|2022-02-28 14:15:00|884.8|883.3|884.3|883|885.8|884.3|883.5|882|487
1646058000000|2022-02-28 14:20:00|884|882.8|885|883.5|885.5|884|883.5|882|259
1646058300000|2022-02-28 14:25:00|884.8|883.3|882.8|881.3|884.8|883.5|882|880.5|384
1646058600000|2022-02-28 14:30:00|882.5|881|880.5|879|883.3|881.8|880.3|878.8|373
1646058900000|2022-02-28 14:35:00|880.8|879.3|882.8|881.3|883|881.5|879.5|878.3|298
1646059200000|2022-02-28 14:40:00|882.5|881|881.3|880|883|881.5|880.5|879.3|94
1646059500000|2022-02-28 14:45:00|881.5|880.3|881|879.8|882.5|881|880.8|879.3|230
1646059800000|2022-02-28 14:50:00|881.3|880|881.8|880.5|883.8|882.3|881.3|880|304
1646060100000|2022-02-28 14:55:00|881.5|880.3|880|878.8|881.8|880.5|879.5|878.3|181
1646060400000|2022-02-28 15:00:00|880.3|878.5|884|882.8|884.5|883.3|879.8|878.5|454
1646060700000|2022-02-28 15:05:00|883.8|882.5|884.8|883.5|885.3|884|882.8|881.3|156
1646061000000|2022-02-28 15:10:00|885|883.3|886.3|884.8|887|885.8|884.8|883.3|1084
1646061300000|2022-02-28 15:15:00|886.5|885|884.5|883.3|887|885.5|883.8|882.3|453
1646061600000|2022-02-28 15:20:00|884.8|883.5|884|882.8|884.8|883.5|882.3|880.8|190
1646061900000|2022-02-28 15:25:00|884.3|883.3|885.8|884.3|886.5|885|884.3|883|453
1646062200000|2022-02-28 15:30:00|885.5|884.5|887.8|886.3|888.3|886.8|885.5|884|182
1646062500000|2022-02-28 15:35:00|887.5|886|885.3|883.8|887.8|886.5|885.3|883.8|267
1646062800000|2022-02-28 15:40:00|885|884|883.8|882.3|885.8|884.5|883.3|881.8|376
1646063100000|2022-02-28 15:45:00|883.5|882.5|883.3|882|884|882.5|881.8|880.5|144
1646063400000|2022-02-28 15:50:00|883.5|881.8|885|883.8|885.3|884|882.3|881|312
1646063700000|2022-02-28 15:55:00|885.3|884|886|884.8|886.5|885.3|884.8|883.3|93
1646064000000|2022-02-28 16:00:00|886.3|885|886.8|885.5|887.5|886|886|884.8|264
1646064300000|2022-02-28 16:05:00|886.5|885.3|883.3|882|886.8|885.5|883|881.8|465
1646064600000|2022-02-28 16:10:00|883.5|882.3|882.8|881.5|883.8|882.3|882.3|880.8|185
1646064900000|2022-02-28 16:15:00|882.5|881.3|881|879.8|884|882.8|880.5|879|665
1646065200000|2022-02-28 16:20:00|880.8|879.5|880.5|879|881.3|880|879.3|877.8|260
1646065500000|2022-02-28 16:25:00|880.3|879.3|883|881.5|883.8|882.5|878.8|877.5|1703
1646065800000|2022-02-28 16:30:00|882.8|881.3|883|881.5|883.5|882.3|881.8|880.5|628
1646066100000|2022-02-28 16:35:00|882.8|881.8|879.5|878|883|881.8|879.3|878|314
1646066400000|2022-02-28 16:40:00|879.3|878.3|880.5|879.3|881.5|879.8|878.5|877|201
1646066700000|2022-02-28 16:45:00|880.8|879|880.3|878.8|881.8|880.3|878.8|877.5|279
1646067000000|2022-02-28 16:50:00|880|879|883|881.5|883.5|882.3|879.5|878.3|392
1646067300000|2022-02-28 16:55:00|882.8|881.3|883.8|882.5|884.3|883|882.3|880.8|211
1646067600000|2022-02-28 17:00:00|883.5|882.3|883.8|882.3|884.5|883|882.5|881.3|169
1646067900000|2022-02-28 17:05:00|884|882.5|884|882.8|884.3|882.8|882|880.5|160
1646068200000|2022-02-28 17:10:00|884.3|882.5|884.5|883.3|885|883.5|882.3|880.8|474
1646068500000|2022-02-28 17:15:00|885|883.5|885.3|884|886|884.8|884.8|883.3|240
1646068800000|2022-02-28 17:20:00|885|883.8|884.5|883|885.3|884|884|882.5|119
1646069100000|2022-02-28 17:25:00|884|882.8|885.5|884|885.8|884.3|883.5|882|132
1646069400000|2022-02-28 17:30:00|885.8|884.3|886.5|885|888|886.8|885.3|884|669
1646069700000|2022-02-28 17:35:00|886.3|885.3|886.3|884.8|886.8|885.3|885.5|884|24
1646070000000|2022-02-28 17:40:00|885.5|884.3|887|885.8|887.5|886.3|885.5|884.3|231
1646070300000|2022-02-28 17:45:00|886.8|885.5|885.8|884.5|886.8|885.5|885|883.8|282
1646070600000|2022-02-28 17:50:00|886|884.3|888.3|887|888.5|887.3|885.3|884|492
1646070900000|2022-02-28 17:55:00|888.5|886.8|889.8|888.5|890.3|889|888.3|886.8|212
1646071200000|2022-02-28 18:00:00|889.5|888|890|888.5|890|888.5|889|887.8|82
1646071500000|2022-02-28 18:05:00|891|888.8|891.3|890|891.5|890.3|889.8|888.3|320
1646071800000|2022-02-28 18:10:00|891.5|889.8|892.5|891|892.5|891.3|891|889.8|625
1646072100000|2022-02-28 18:15:00|892.3|891.3|893.5|892|893.5|892.3|892.3|891|332
1646072400000|2022-02-28 18:20:00|893.3|892.3|894|892.8|894.3|893|893|891.5|102
1646072700000|2022-02-28 18:25:00|894.3|892.5|894.8|893.5|895.3|893.8|893.8|892.3|190
1646073000000|2022-02-28 18:30:00|895|893.8|893|891.8|895|893.8|893|891.8|201
1646073300000|2022-02-28 18:35:00|892.8|891.5|895.5|894|896|894.8|892.8|891.5|217
1646073600000|2022-02-28 18:40:00|895.8|894.3|895|893.5|896|894.8|894.3|893|69
1646073900000|2022-02-28 18:45:00|894.8|893.8|893.5|892.3|895|893.8|893.5|892|42
1646074200000|2022-02-28 18:50:00|893.8|892.8|893.3|891.8|894.5|893.3|891.8|890.5|91
1646074500000|2022-02-28 18:55:00|893|892|894|892.8|894.3|893|892.8|891.5|163
1646074800000|2022-02-28 19:00:00|894.3|892.5|893.5|892|894.3|892.8|892.3|891|161
1646075100000|2022-02-28 19:05:00|893.3|891.8|894.3|893|894.8|893.5|893|891.5|83
1646075400000|2022-02-28 19:10:00|894.5|892.8|893.8|892.5|894.5|893.3|893|891.8|131
1646075700000|2022-02-28 19:15:00|893.5|892.3|892.8|891.3|894.3|893|892.5|891.3|126
1646076000000|2022-02-28 19:20:00|892.5|891|892.5|891|893.3|891.8|891.5|890|92
1646076300000|2022-02-28 19:25:00|892.3|890.8|888.5|887.3|892.5|890.8|888.5|887.3|415
1646076600000|2022-02-28 19:30:00|888.8|886.8|887.8|886.3|889.5|888.3|886.8|885.5|292
1646076900000|2022-02-28 19:35:00|887.5|886|884.8|883.5|887.8|886.3|884.8|883.3|54
1646077200000|2022-02-28 19:40:00|885|883.3|886|884.5|886|884.5|884.3|882.8|56
1646077500000|2022-02-28 19:45:00|885.8|884.8|885.5|884|886.3|884.8|884.8|883.3|28
1646077800000|2022-02-28 19:50:00|885.8|884.3|886.5|885|886.8|885.3|885.3|884|18
1646078100000|2022-02-28 19:55:00|886.3|884.8|887.8|886.3|888|886.5|886.3|884.8|5
1646078400000|2022-02-28 20:00:00|887.5|886|887|885.5|887.8|886.3|887|885.3|3
1646078700000|2022-02-28 20:05:00|887.3|885.3|887|885.5|888.5|887|886.8|885.3|4
1646079000000|2022-02-28 20:10:00|887.3|885.3|889|887.3|889|887.3|886.8|885.3|17
1646079300000|2022-02-28 20:15:00|888.8|887.5|887.3|885.8|888.8|887.5|887|885.5|33
1646079600000|2022-02-28 20:20:00|887.5|886|887.3|885.8|887.5|886|886.5|885|7
1646079900000|2022-02-28 20:25:00|887.5|886|887.3|885.8|887.8|886.3|887|885.5|11
1646080200000|2022-02-28 20:30:00|887|885.5|887.8|886.3|888.3|887|887|885.5|4
1646080500000|2022-02-28 20:35:00|887.5|886.5|887.8|886.3|888|886.5|887.3|885.8|2
1646080800000|2022-02-28 20:40:00|887.5|886|888.5|887|889.8|888.3|887.5|886|16
1646081100000|2022-02-28 20:45:00|888.8|887.3|889|887.5|890.3|888.5|888.5|887|15
1646081400000|2022-02-28 20:50:00|889.3|887.3|890.3|888.8|890.8|889|889|887.3|8
1646081700000|2022-02-28 20:55:00|890|888.5|890.3|888.5|891.3|889.8|889.5|888|5
1646082000000|2022-02-28 21:00:00|890|888.8|889.5|888|890.8|889.5|888.8|887.3|4
1646082300000|2022-02-28 21:05:00|889.8|888.3|889.3|887.8|889.8|888.3|889|887.5|4
1646082600000|2022-02-28 21:10:00|889.5|888|889.3|887.8|889.8|888.5|888.8|887.5|3
1646082900000|2022-02-28 21:15:00|889|888|888.8|887.3|889.3|888|887.8|886.3|2
1646083200000|2022-02-28 21:20:00|888.5|887|887.8|886.3|888.8|887.3|887.5|886.3|0
1646083500000|2022-02-28 21:25:00|887.5|886|887|885.5|888.5|887|887|885.3|13
1646083800000|2022-02-28 21:30:00|887.3|886|888.5|887|888.5|887|887|885.3|1
1646084100000|2022-02-28 21:35:00|888.8|887.3|890|888.5|890|888.5|888.8|887.3|6
1646084400000|2022-02-28 21:40:00|889.8|888.3|889.3|887.5|890|888.5|889|887.5|1
1646084700000|2022-02-28 21:45:00|889|887.8|888.5|887|889.5|888|888.5|886.8|65
1646085000000|2022-02-28 21:50:00|889|887.3|889.5|887.8|889.5|888|888|886.3|21
1646085300000|2022-02-28 21:55:00|889.3|888|890.3|888|890.5|888.8|889|887.3|9
1646085600000|2022-02-28 22:00:00|890.5|887.8|890.5|888|890.5|888.3|890.5|887.3|9
1646085900000|2022-02-28 22:05:00||889.3||888.5||889.3||888.5|26
1646086500000|2022-02-28 22:15:00||888.8||888.8||888.8||888.8|0
1646086800000|2022-02-28 22:20:00|891.8||891.8||891.8||891.8||4
1646087700000|2022-02-28 22:35:00|890.8|887.3|891.3|886.8|891.3|887.3|890.3|886.8|1
1646088600000|2022-02-28 22:50:00|890.8|887.3|890.8|887.3|890.8|887.3|890.8|887.3|0
1646088900000|2022-02-28 22:55:00|891.3|888.3|891.3|888.3|891.3|888.3|891.3|888.3|1
1646100000000|2022-03-01 02:00:00|895|893.3|895.5|893.5|895.5|893.8|895|893.3|0
1646100300000|2022-03-01 02:05:00|895.3|893.8|895.3|893.8|895.5|894|895|893|1
1646100600000|2022-03-01 02:10:00|895|894|895.3|893.5|895.5|894|894.5|892.8|1
1646100900000|2022-03-01 02:15:00|894.8|893|895.5|894|896|894.8|894.8|893|4
1646101200000|2022-03-01 02:20:00|895.3|893.8|895.5|893.8|895.5|894|895|893.3|0
1646101500000|2022-03-01 02:25:00|895.8|894|895.8|894|895.8|894|895|893.5|0
1646101800000|2022-03-01 02:30:00|895.5|893.8|895.8|894.3|896|894.5|895.5|893.5|1
1646102100000|2022-03-01 02:35:00|896|894.5|896|894.5|896|894.8|895.8|894|2
1646102400000|2022-03-01 02:40:00|895.8|894.3|896|894.5|896|894.8|895.8|894.3|0
1646102700000|2022-03-01 02:45:00|895.8|894.8|896.3|894.5|896.3|895|895.8|894.5|28
1646103000000|2022-03-01 02:50:00|896|894.3|895.8|894.5|896|894.5|895.5|894|0
1646103300000|2022-03-01 02:55:00|895.5|894.3|895.5|893.8|895.8|894.5|895|893.8|4
1646103600000|2022-03-01 03:00:00|895|893.5|895.5|894|895.8|894.3|894.8|893.5|39
1646103900000|2022-03-01 03:05:00|895|893.8|894.8|893.3|895|894|894.8|893|11
1646104200000|2022-03-01 03:10:00|895|893.5|895|893.8|895.3|893.8|894.8|893.3|0
1646104500000|2022-03-01 03:15:00|895.3|894|895.8|894|895.8|894|895|893.3|1
1646104800000|2022-03-01 03:20:00|895.5|894.5|896.3|894.8|896.3|894.8|895.5|894|2
1646105100000|2022-03-01 03:25:00|896.8|895|896.8|895.3|896.8|895.5|896.5|895|16
1646105400000|2022-03-01 03:30:00|897|895.5|896.5|895.3|897|895.5|896.5|895.3|2
1646105700000|2022-03-01 03:35:00|896.8|895.5|896|894.8|897|895.5|896|894.5|34
1646106000000|2022-03-01 03:40:00|895.8|894.5|895.5|893.8|896|894.5|895|893.5|0
1646106300000|2022-03-01 03:45:00|895.3|894|895.3|893.8|895.5|894|895|893.5|0
1646106600000|2022-03-01 03:50:00|895|893.5|895.8|894|895.8|894|895|893.5|15
1646106900000|2022-03-01 03:55:00|896.3|894.3|896.5|894.8|896.5|895|896|894|14
1646107200000|2022-03-01 04:00:00|896.3|895|896.8|895.3|897|895.8|896.3|895|5
1646107500000|2022-03-01 04:05:00|897.3|895.5|897.8|896.3|898|896.5|896.8|895.3|24
1646107800000|2022-03-01 04:10:00|897.5|896.5|899|897.5|899|897.8|897.5|896.5|115
1646108100000|2022-03-01 04:15:00|898.8|897.8|897.5|896|899|897.8|897.3|896|78
1646108400000|2022-03-01 04:20:00|897.3|895.8|897.3|895.8|897.5|896|897.3|895.8|12
1646108700000|2022-03-01 04:25:00|897|895.5|897|895.8|897|895.8|897|895.5|17
1646109000000|2022-03-01 04:30:00|897.3|895.5|897.3|895.8|897.3|896|897|895.5|54
1646109300000|2022-03-01 04:35:00|897|896|897.3|896|897.3|896|897|895.8|2
1646109600000|2022-03-01 04:40:00|897.8|895.8|898|896.5|898|896.8|897.8|895.8|8
1646109900000|2022-03-01 04:45:00|897.8|896.3|898.5|897|899|897.3|897.8|896.3|1
1646110200000|2022-03-01 04:50:00|898.3|896.8|898.3|896.5|898.3|897|898|896.3|7
1646110500000|2022-03-01 04:55:00|898|896.3|897.5|896|898.3|896.8|897.3|896|9
1646110800000|2022-03-01 05:00:00|897.3|896.3|897.8|896.3|898|896.5|897.3|895.8|1
1646111100000|2022-03-01 05:05:00|897.5|896.5|898|896.8|898|896.8|897.5|896.5|0
1646111400000|2022-03-01 05:10:00|897.8|896.5|897.8|896.3|898|896.5|897.8|896.3|0
1646111700000|2022-03-01 05:15:00|898.3|896.8|898.3|896.8|898.3|897|898|896.8|8
1646112000000|2022-03-01 05:20:00|898|897|898|896.5|898.3|897|897.8|896.5|0
1646112300000|2022-03-01 05:25:00|898.3|896.3|898.3|897|898.3|897|898|896.3|2
1646112600000|2022-03-01 05:30:00|898|896.8|898|896.5|898.3|896.8|897.3|895.8|55
1646112900000|2022-03-01 05:35:00|898.3|896.8|898.5|897|898.5|897.3|898|896.5|18
1646113200000|2022-03-01 05:40:00|898.3|897.3|899.5|898|899.5|898.3|898.3|897|23
1646113500000|2022-03-01 05:45:00|899.3|897.8|900|898.5|900|898.5|899.3|897.8|3
1646113800000|2022-03-01 05:50:00|899.8|898.3|899.3|898|899.8|898.3|899|897.5|3
1646114100000|2022-03-01 05:55:00|899.5|897.8|899.5|898|899.8|898.3|899.3|897.8|10
1646114400000|2022-03-01 06:00:00|899.3|897.8|901.3|899.8|901.5|900|899.3|897.8|101
1646114700000|2022-03-01 06:05:00|901|899.5|902.5|901|902.8|901|901|899.5|6
1646115000000|2022-03-01 06:10:00|902.3|900.8|902.3|900.5|902.5|901|901.8|900.3|112
1646115300000|2022-03-01 06:15:00|902.5|900.8|904|902.3|904.3|902.5|901.5|899.8|52
1646115600000|2022-03-01 06:20:00|903.8|902|904.5|902.8|905.3|903.8|903.3|901.8|11
1646115900000|2022-03-01 06:25:00|904.8|903|905.3|903.3|905.5|903.8|904.3|902.5|14
1646116200000|2022-03-01 06:30:00|905.5|903.5|905.3|903.8|905.5|904.3|905|903.3|7
1646116500000|2022-03-01 06:35:00|905.5|904|906.3|904.8|906.3|904.8|905.3|903.8|14
1646116800000|2022-03-01 06:40:00|905.8|904.5|905.5|904.3|906.5|905|905.5|904|51
1646117100000|2022-03-01 06:45:00|905.8|904|905.5|903.5|906.3|904.5|905.3|903.3|6
1646117400000|2022-03-01 06:50:00|905.3|903.3|904.8|903|905.5|903.5|904.3|902.8|4
1646117700000|2022-03-01 06:55:00|905|903.3|903.8|902.3|905|903.3|903.8|901.8|0
1646118000000|2022-03-01 07:00:00|903.5|902|905.3|903.8|905.3|903.8|903.5|901.8|5
1646118300000|2022-03-01 07:05:00|905|903.5|905.8|904.3|907|905.3|904.5|903|41
1646118600000|2022-03-01 07:10:00|905.5|904|905.3|903.8|905.8|904.3|904|902.5|12
1646118900000|2022-03-01 07:15:00|905.5|904.3|909|907.5|909|907.5|905.5|904.3|669
1646119200000|2022-03-01 07:20:00|909.3|907.8|910.3|908.8|912|910.8|908.8|907.5|596
1646119500000|2022-03-01 07:25:00|910|909|909.8|908.5|910.3|909|909.5|908|278
1646119800000|2022-03-01 07:30:00|910|908.8|912.5|911|913|911.8|909.8|908.5|192
1646120100000|2022-03-01 07:35:00|912|910.5|914|912.3|914|912.3|911.8|910.5|578
1646120400000|2022-03-01 07:40:00|914.3|912|913.8|912.3|914.3|912.8|912.8|911.3|89
1646120700000|2022-03-01 07:45:00|913.3|911.8|913.3|911.8|914|912.5|913|911.5|47
1646121000000|2022-03-01 07:50:00|913|912|911.3|910|913.3|912|910.8|909.5|262
1646121300000|2022-03-01 07:55:00|911.5|909.8|912.3|911|912.5|911.3|910.8|909.3|577
1646121600000|2022-03-01 08:00:00|912|910.8|913.8|912.5|914.5|913.3|912|910.5|88
1646121900000|2022-03-01 08:05:00|914|912.8|918|916.8|918.8|917.3|914|912.5|342
1646122200000|2022-03-01 08:10:00|918.3|917|918.5|917.3|920.5|919|918|916.5|676
1646122500000|2022-03-01 08:15:00|918.8|917.5|920.8|919.5|921|919.5|918.3|916.8|285
1646122800000|2022-03-01 08:20:00|921|919.3|922.8|921.3|922.8|921.5|921|919.3|342
1646123100000|2022-03-01 08:25:00|923|921.5|926.5|925.3|927.8|926.5|922.8|921.5|1393
1646123400000|2022-03-01 08:30:00|926.8|925|929.3|928|930.3|928.8|926|924.5|864
1646123700000|2022-03-01 08:35:00|929.5|927.5|927.3|926|929.8|928.3|926.8|925.5|349
1646124000000|2022-03-01 08:40:00|926.3|925.8|928.5|927.3|930|928.8|926.3|924.8|618
1646124300000|2022-03-01 08:45:00|929|927.5|927.3|925.8|930.5|929|926.5|925.3|459
1646124600000|2022-03-01 08:50:00|927|925.5|930|928.5|931.5|930|927|925.5|223
1646124900000|2022-03-01 08:55:00|930.5|928.8|931.8|930|932|930.5|929.5|928|148
1646125200000|2022-03-01 09:00:00|932|930.3|930.5|929|932|930.5|929.8|928.3|489
1646125500000|2022-03-01 09:05:00|931|929.5|932|930.5|932.8|931.3|930|928.5|418
1646125800000|2022-03-01 09:10:00|932.3|930.3|934.8|933|935.3|933.8|932|930.3|379
1646126100000|2022-03-01 09:15:00|934.5|933.3|933|931.3|934.8|933.3|932|930.5|169
1646126400000|2022-03-01 09:20:00|932.8|930.8|929.8|928.3|933.3|932|929.5|928|465
1646126700000|2022-03-01 09:25:00|929.5|928.5|930.5|929|930.8|929|929|927.5|158
1646127000000|2022-03-01 09:30:00|930.3|928.8|932.8|931.3|933|931.5|930.3|928.8|64
1646127300000|2022-03-01 09:35:00|933|931.5|932|930.5|933|931.8|930.5|929.3|298
1646127600000|2022-03-01 09:40:00|931.8|930.3|931.8|930.3|932.5|931|930.5|929|274
1646127900000|2022-03-01 09:45:00|932.3|930.8|933.8|932.5|935|933.8|932.3|930.8|298
1646128200000|2022-03-01 09:50:00|934.5|932.3|934.8|933.3|935.5|934.3|934.3|932.3|538
1646128500000|2022-03-01 09:55:00|934.5|933.5|934.5|933|935|933.8|934.3|932.8|186
1646128800000|2022-03-01 10:00:00|934.3|933.3|936|934.5|937.3|935.5|934.3|932.8|439
1646129100000|2022-03-01 10:05:00|936.3|934.8|933|931.5|936.5|935.3|932.8|931.5|157
1646129400000|2022-03-01 10:10:00|932.8|931.3|933.3|932|933.5|932.3|931.8|930.3|332
1646129700000|2022-03-01 10:15:00|933.5|931.8|930.8|929.5|933.5|932|930.3|929|257
1646130000000|2022-03-01 10:20:00|931|929.8|928|926.8|931.5|930|927.8|926.3|403
1646130300000|2022-03-01 10:25:00|928.3|927|928.3|926.8|929.5|928|926.3|924.8|557
1646130600000|2022-03-01 10:30:00|927.8|926.3|927.5|926.3|929.5|928|927.5|926.3|277
1646130900000|2022-03-01 10:35:00|927.8|926.5|927|925.8|928|926.5|926.5|925|273
1646131200000|2022-03-01 10:40:00|927.3|925.5|927.3|926|929|927.5|927|925.5|265
1646131500000|2022-03-01 10:45:00|927|925.8|930|928.5|930.3|928.8|927|925.8|192
1646131800000|2022-03-01 10:50:00|929.8|928.8|929.5|928|930.5|929|929|927.8|264
1646132100000|2022-03-01 10:55:00|929.3|928.3|926.8|925.5|929.3|928.3|926.8|925.5|157
1646132400000|2022-03-01 11:00:00|927|925.8|924.8|923.5|927|925.8|923.5|922|150
1646132700000|2022-03-01 11:05:00|925|923.8|923|921.8|926|924.5|922.8|921.5|313
1646133000000|2022-03-01 11:10:00|923.3|922|926.3|924.8|926.8|925.3|923.3|921.8|134
1646133300000|2022-03-01 11:15:00|926|925|929|927.8|929.3|928|925.8|924.3|116
1646133600000|2022-03-01 11:20:00|928.8|927.5|929|927.8|929|927.8|927.5|926|113
1646133900000|2022-03-01 11:25:00|928.8|927.5|929.3|928|929.8|928.3|927.8|926.5|129
1646134200000|2022-03-01 11:30:00|928.8|927.8|929|927.8|929|928|927.5|926|325
1646134500000|2022-03-01 11:35:00|928.8|927.5|935|933.8|935|933.8|928.8|927.5|432
1646134800000|2022-03-01 11:40:00|935.3|933.5|937.3|935.8|937.5|936.3|935|933.5|167
1646135100000|2022-03-01 11:45:00|937.5|936|935.5|934|937.5|936.3|935|933.5|52
1646135400000|2022-03-01 11:50:00|935.8|933.8|930.5|929|935.8|934.3|929.5|928|168
1646135700000|2022-03-01 11:55:00|930.8|929.3|934.3|932.8|934.5|933|930.3|928.8|260
1646136000000|2022-03-01 12:00:00|934.5|933.3|937|935.5|937|935.5|932.3|930.8|277
1646136300000|2022-03-01 12:05:00|937.3|935.8|937|935.5|937.3|936|935.3|934|258
1646136600000|2022-03-01 12:10:00|937.3|935.8|936.3|934.8|937.5|936.3|936|934.5|122
1646136900000|2022-03-01 12:15:00|936.5|935|937.3|935.8|937.5|936.3|934.3|933|192
1646137200000|2022-03-01 12:20:00|937|936|938.8|937.3|939|937.8|936.5|935.3|380
1646137500000|2022-03-01 12:25:00|938.5|937|936|934.5|939|937.8|935.3|933.8|143
1646137800000|2022-03-01 12:30:00|935.8|934.3|938.5|936.8|938.5|937|935.3|933.8|323
1646138100000|2022-03-01 12:35:00|938.3|937|942.5|940.8|943|941.5|938|936.5|313
1646138400000|2022-03-01 12:40:00|942.8|941|943|941.5|946.3|944.8|942.5|941|682
1646138700000|2022-03-01 12:45:00|942.8|941.3|944.3|942.8|944.5|943.3|941.8|940.5|316
1646139000000|2022-03-01 12:50:00|944.5|943|943.8|942.5|945|943.5|943|941.8|843
1646139300000|2022-03-01 12:55:00|944|942.8|940|938.8|944|942.8|939.5|938|510
1646139600000|2022-03-01 13:00:00|939.8|938.3|943.5|942|943.8|942.3|938.3|937|161
1646139900000|2022-03-01 13:05:00|943.3|941.8|944.8|943.3|945.3|944|942.5|941.3|525
1646140200000|2022-03-01 13:10:00|945|943.5|942.5|941|945|943.8|941.8|940.3|124
1646140500000|2022-03-01 13:15:00|942.8|941.3|939.8|938.5|942.8|941.3|939|937.8|411
1646140800000|2022-03-01 13:20:00|940|938.3|936.5|935|943.5|942|935.3|934|428
1646141100000|2022-03-01 13:25:00|936.3|935.3|935.3|933.8|938.3|936.8|934|932.5|228
1646141400000|2022-03-01 13:30:00|935.5|934|938.3|936.8|939|937.5|935.3|934|97
1646141700000|2022-03-01 13:35:00|938.5|937|941.3|939.8|941.3|939.8|938.5|937|228
1646142000000|2022-03-01 13:40:00|941.5|940|938.8|937.5|942|940.5|938.8|937.3|172
1646142300000|2022-03-01 13:45:00|939|937.8|941.3|939.8|942|940.5|937.3|935.8|280
1646142600000|2022-03-01 13:50:00|941|939.5|941|939.8|941.5|940|939.5|938|219
1646142900000|2022-03-01 13:55:00|941.3|939.5|942.5|941|943.5|942.3|940.8|939.5|200
1646143200000|2022-03-01 14:00:00|941.8|940.5|943.5|942|944.5|943.3|940.3|939|306
1646143500000|2022-03-01 14:05:00|943.3|941.8|942.5|941|943.3|941.8|941.3|939.5|90
1646143800000|2022-03-01 14:10:00|942.8|941.3|941.5|940|943|941.3|939.8|938.5|64
1646144100000|2022-03-01 14:15:00|941.8|940.3|944|942.8|944.8|943.3|941.5|940|94
1646144400000|2022-03-01 14:20:00|943.8|942.5|946.8|945.3|947.3|945.8|942.5|940.8|374
1646144700000|2022-03-01 14:25:00|946.5|944.8|945.3|943.8|947.5|946.3|945.3|943.8|419
1646145000000|2022-03-01 14:30:00|945.5|944|950|948.8|950.3|948.8|944.8|943.5|422
1646145300000|2022-03-01 14:35:00|950.3|948.5|948|946.8|950.5|949.3|947|945.8|247
1646145600000|2022-03-01 14:40:00|947.8|946.5|953|951.8|954|952.5|947|945.8|622
1646145900000|2022-03-01 14:45:00|953.3|952.3|953.5|952.3|955|953.8|952.8|951.3|341
1646146200000|2022-03-01 14:50:00|953.8|952.5|951|949.5|954|952.8|949.5|948|373
1646146500000|2022-03-01 14:55:00|951.3|949.8|951.3|949.5|952|950.5|949.8|948.5|96
1646146800000|2022-03-01 15:00:00|951.8|949.8|949.8|948.3|953|951.8|949.3|947.8|357
1646147100000|2022-03-01 15:05:00|949.5|948|952|950.5|952.5|951.3|947.8|946.3|442
1646147400000|2022-03-01 15:10:00|951.8|950.3|956.3|955|956.5|955|951.5|950.3|240
1646147700000|2022-03-01 15:15:00|956|954.5|945|943.8|956.3|955|942.3|941|495
1646148000000|2022-03-01 15:20:00|945.3|943.5|952.5|951|953|951.5|939.5|938|630
1646148300000|2022-03-01 15:25:00|952.8|951.5|954|952.8|954.5|953.3|951.3|950|144
1646148600000|2022-03-01 15:30:00|954.3|953|962.8|961.3|962.8|961.3|953.8|952.3|1199
1646148900000|2022-03-01 15:35:00|962.5|961|960.5|959.3|964.5|963|959.3|958|691
1646149200000|2022-03-01 15:40:00|961|959.5|968.3|967|968.5|967|960.5|959|471
1646149500000|2022-03-01 15:45:00|968|966.8|969|967.3|970.5|969.3|965.8|964.3|452
1646149800000|2022-03-01 15:50:00|968.8|967.5|971|969.5|975.3|973.8|968.8|967.3|622
1646150100000|2022-03-01 15:55:00|970.8|970|966|964.3|972.5|971|965.5|963.8|480
1646150400000|2022-03-01 16:00:00|965.5|964.5|965.5|964|968.5|967|965|963.5|282
1646150700000|2022-03-01 16:05:00|964.8|963.5|959.5|958|965|963.5|957.8|956.3|274
1646151000000|2022-03-01 16:10:00|959.3|957.8|957|955.8|959.8|958.5|954.3|952.5|697
1646151300000|2022-03-01 16:15:00|957.3|956|956.8|955.3|958.3|957|953.5|952|772
1646151600000|2022-03-01 16:20:00|957|955|959.5|957.8|961.3|959.8|956.5|955|653
1646151900000|2022-03-01 16:25:00|959|957.5|964.5|963.3|965|963.8|957.5|956|1159
1646152200000|2022-03-01 16:30:00|964.8|963.5|969|967.5|970.3|968.5|963.3|962|619
1646152500000|2022-03-01 16:35:00|969.3|967.8|977.5|975.8|979|977.5|969|967.5|698
1646152800000|2022-03-01 16:40:00|977.3|975.5|972.5|971|977.5|976.3|972|970.3|675
1646153100000|2022-03-01 16:45:00|972.8|970.8|969.8|968.3|972.8|971.5|968.3|967|685
1646153400000|2022-03-01 16:50:00|969.5|968.5|969.3|967.8|970.8|969.3|968.3|967|107
1646153700000|2022-03-01 16:55:00|969|967.5|968.5|966.8|972.3|970.5|967.8|966.3|80
1646154000000|2022-03-01 17:00:00|968.3|967|973.3|971.5|975|973.5|968|966.5|92
1646154300000|2022-03-01 17:05:00|973.5|971.8|972.5|971|975|973.3|972|970.3|51
1646154600000|2022-03-01 17:10:00|973|971.3|973.3|971.8|975.3|973.8|972.8|971.3|32
1646154900000|2022-03-01 17:15:00|973.5|971.5|971|969.3|974.5|972.8|969.5|968|73
1646155200000|2022-03-01 17:20:00|970.8|969.5|969.5|968|972.5|971|969.3|967.8|98
1646155500000|2022-03-01 17:25:00|969.8|968.3|971|969.5|971.8|970.3|969.5|968|145
1646155800000|2022-03-01 17:30:00|971.3|969.8|971|969.3|971.8|970.3|969.5|967.8|97
1646156100000|2022-03-01 17:35:00|971.3|969.5|970.5|969|973|971.5|969.3|967.8|14
1646156400000|2022-03-01 17:40:00|970.3|968.8|964.5|963|970.3|968.8|964.3|962.8|82
1646156700000|2022-03-01 17:45:00|964.8|962.8|962|960|965|963.5|961|959.3|142
1646157000000|2022-03-01 17:50:00|961.8|960.3|967|965.8|969.8|968|961.5|960|71
1646157300000|2022-03-01 17:55:00|966.8|965.5|966.5|964.8|968.5|967|965.8|964.3|53
1646157600000|2022-03-01 18:00:00|967|965|965|963.5|967.5|965.8|964.8|963|36
1646157900000|2022-03-01 18:05:00|965.3|963.3|964.3|962.8|966.3|964.8|964.3|962.8|517
1646158200000|2022-03-01 18:10:00|964.5|962.5|967|965.5|968|966.3|963.3|961.8|80
1646158500000|2022-03-01 18:15:00|967.3|965.3|966.8|965.3|968.3|966.8|966|964.8|58
1646158800000|2022-03-01 18:20:00|967|965.8|967|965.3|969.3|967.8|966.5|964.8|158
1646159100000|2022-03-01 18:25:00|967.3|965.5|971.8|970.3|972|970.3|967|965.3|17
1646159400000|2022-03-01 18:30:00|972|970|969.8|968.3|973.3|971.8|969.8|968|48
1646159700000|2022-03-01 18:35:00|969.5|968|967.8|966|970.3|969|964.3|962.5|93
1646160000000|2022-03-01 18:40:00|967.3|965.5|967|965.8|969|967.3|966|964.5|88
1646160300000|2022-03-01 18:45:00|966.8|965.5|964|962.3|968.5|967|964|962.3|53
1646160600000|2022-03-01 18:50:00|964.3|962.5|963.5|961.8|965.5|963.8|963.3|961.8|29
1646160900000|2022-03-01 18:55:00|963.3|961.5|965.8|964|966.5|965|963|961.5|11
1646161200000|2022-03-01 19:00:00|965.5|964.3|965.5|964|966.3|964.5|962.8|961.3|55
1646161500000|2022-03-01 19:05:00|965.3|963.8|967.3|965.8|968.3|966.8|964|962.5|78
1646161800000|2022-03-01 19:10:00|967|965.5|965.8|964|967.5|966|965|963.5|23
1646162100000|2022-03-01 19:15:00|965.3|963.8|960.8|959|965.3|963.8|960.3|958.5|70
1646162400000|2022-03-01 19:20:00|961.3|959.3|961|959.5|962.5|960.8|960.3|958.8|2
1646162700000|2022-03-01 19:25:00|961.3|959.3|962.8|961|965.3|963.5|958|956.5|134
1646163000000|2022-03-01 19:30:00|962.5|960.8|961.8|960.3|963.3|961.5|961.5|960|76
1646163300000|2022-03-01 19:35:00|962|960.5|967.5|965.8|968.5|966.8|962|960.3|23
1646163600000|2022-03-01 19:40:00|967.3|965.5|966.5|965|967.5|966|965.8|964.3|4
1646163900000|2022-03-01 19:45:00|967|965.5|968.8|967.3|969.3|967.8|966.5|965|24
1646164200000|2022-03-01 19:50:00|968.5|967|967|965.3|969|967.5|966.3|964.8|8
1646164500000|2022-03-01 19:55:00|966.8|965.5|966.3|964.8|967.8|966.3|964.5|963|33
1646164800000|2022-03-01 20:00:00|966|965|967.3|965.8|968.5|966.8|966|964.5|124
1646165100000|2022-03-01 20:05:00|967.5|965.5|968.3|966.8|968.5|966.8|965.5|964|2
1646165400000|2022-03-01 20:10:00|967.8|966.5|968.5|966.8|969.8|968.3|967.5|965.8|6
1646165700000|2022-03-01 20:15:00|968.8|967|968.5|966.5|969|967.3|967.5|965.8|2
1646166000000|2022-03-01 20:20:00|968.3|966.3|967.8|966|968.5|966.5|967|965.3|1
1646166300000|2022-03-01 20:25:00|968.3|966.3|968.3|966.5|969.5|967.8|967.8|966|1
1646166600000|2022-03-01 20:30:00|967.8|966.3|969|967|969.3|967.5|967.8|966|4
1646166900000|2022-03-01 20:35:00|968.8|967.3|969|967|969.5|967.8|968.5|967|9
1646167200000|2022-03-01 20:40:00|968.8|967.3|968.5|966.8|970.3|968.5|968.3|966.5|14
1646167500000|2022-03-01 20:45:00|968|966.5|969.8|967.8|970|968|968|966|1
1646167800000|2022-03-01 20:50:00|970|967.5|970.3|968.5|970.5|968.8|969.3|967.3|1
1646168100000|2022-03-01 20:55:00|970|968|972.3|970.5|972.5|970.8|969.5|968|19
1646168400000|2022-03-01 21:00:00|972|970.3|973.3|971.5|974.3|972.5|971.3|969.5|16
1646168700000|2022-03-01 21:05:00|973|971.3|971.8|970|973.3|971.3|971.3|969|0
1646169000000|2022-03-01 21:10:00|971.5|969.8|975.3|973.5|975.3|973.8|971.5|969.8|7
1646169300000|2022-03-01 21:15:00|975|973.8|975.5|974.3|976.3|974.8|974|972.5|129
1646169600000|2022-03-01 21:20:00|975.8|974.8|977.5|975.8|977.8|976|975.5|974|38
1646169900000|2022-03-01 21:25:00|977.8|976|977.3|974.5|978.3|976.5|976.5|974.5|23
1646170200000|2022-03-01 21:30:00|977.5|975.8|979.8|977.5|980.3|978.3|977.3|975.3|34
1646170500000|2022-03-01 21:35:00|979.5|977.3|979.3|976.8|980.5|978.5|978.5|976.8|164
1646170800000|2022-03-01 21:40:00|979|977|982|979.8|982.3|979.8|979|976.8|102
1646171100000|2022-03-01 21:45:00|982.3|979.3|983.5|981|983.8|981.8|981.8|979|5
1646171400000|2022-03-01 21:50:00|983.3|981.3|983.3|981|983.8|981.5|982|980.8|48
1646171700000|2022-03-01 21:55:00|983|980.8|984.3|979|985|981.8|982.5|979|39
1646172000000|2022-03-01 22:00:00|982.5|978.8|982.3|977.5|982.5|979|982.3|977.5|0
1646172300000|2022-03-01 22:05:00|983|977.8|982.8|977.8|983|980|982|977.8|0
1646172600000|2022-03-01 22:10:00|982.5|976.5|982|976.5|982.5|976.5|982|976.5|0
1646172900000|2022-03-01 22:15:00|981.8||981.5||981.8||981.5||0
1646173800000|2022-03-01 22:30:00|984.8||984.8||984.8||984.8||0
1646174700000|2022-03-01 22:45:00||977.3||977.8||977.8||977.3|0
1646175300000|2022-03-01 22:55:00||978||979||979||978|1
1646186400000|2022-03-02 02:00:00|1010.5|1008.8|1013|1011.3|1013|1011.3|1008.8|1007|1
1646186700000|2022-03-02 02:05:00|1012.8|1011|1012|1009.8|1015.3|1013.3|1012|1009.8|557
1646187000000|2022-03-02 02:10:00|1011.8|1010|1009.5|1007.5|1015|1013|1009.5|1007.5|24
1646187300000|2022-03-02 02:15:00|1009.3|1007.8|1007.8|1005.5|1010|1008|1001.8|999.5|73
1646187600000|2022-03-02 02:20:00|1008|1005.8|1007.3|1004.8|1008.5|1006|1006.3|1003.5|0
1646187900000|2022-03-02 02:25:00|1007.5|1005.8|1012|1010.3|1012.3|1010.5|1007.3|1005.5|8
1646188200000|2022-03-02 02:30:00|1011.8|1010|1013|1011|1013|1011.3|1011.3|1009.3|31
1646188500000|2022-03-02 02:35:00|1012.5|1011.3|1015|1013.3|1015|1013.3|1011.5|1009.8|217
1646188800000|2022-03-02 02:40:00|1014.8|1013|1016.8|1014.8|1017.8|1016|1014.8|1012.8|0
1646189100000|2022-03-02 02:45:00|1016.5|1014.5|1015.3|1013.3|1018.5|1016.5|1015|1013|3
1646189400000|2022-03-02 02:50:00|1015.5|1013|1018.5|1016.5|1019|1017.5|1015.3|1013|5
1646189700000|2022-03-02 02:55:00|1018.8|1016.8|1018|1016.3|1019|1017.3|1016.3|1014.3|25
1646190000000|2022-03-02 03:00:00|1017.5|1016|1017|1015.3|1018.8|1017|1016.3|1014.5|0
1646190300000|2022-03-02 03:05:00|1016.5|1015|1015|1013|1017|1015.5|1014.5|1013|0
1646190600000|2022-03-02 03:10:00|1014.8|1013.3|1011.5|1010|1015.3|1013.3|1011.5|1010|16
1646190900000|2022-03-02 03:15:00|1011.3|1009.8|1013.3|1011.8|1015|1013.3|1011|1009.5|66
1646191200000|2022-03-02 03:20:00|1013.8|1012.3|1016|1014.5|1016.8|1015|1013.8|1012|2
1646191500000|2022-03-02 03:25:00|1016.3|1014.3|1018.5|1017.3|1019|1017.5|1016.3|1014.3|21
1646191800000|2022-03-02 03:30:00|1019|1017.5|1019.5|1018|1019.8|1018.3|1017.5|1016|3
1646192100000|2022-03-02 03:35:00|1019.3|1017|1017.3|1015.5|1019.5|1017|1015.8|1014.3|3
1646192400000|2022-03-02 03:40:00|1017|1015.3|1017.8|1016.3|1018.5|1016.8|1015.5|1013.5|2
1646192700000|2022-03-02 03:45:00|1018|1016.5|1018.8|1017|1020.3|1018.8|1017.5|1016.5|10
1646193000000|2022-03-02 03:50:00|1019|1016.8|1017.3|1015.5|1019|1017|1016.3|1015|10
1646193300000|2022-03-02 03:55:00|1016.8|1015.8|1015.8|1014.3|1017|1015.8|1015.3|1013.8|4
1646193600000|2022-03-02 04:00:00|1015.5|1014|1013.3|1011.5|1015.5|1014|1013.3|1011.5|1
1646193900000|2022-03-02 04:05:00|1013.5|1011.8|1015.5|1014|1016.8|1015.3|1012.3|1010.5|1
1646194200000|2022-03-02 04:10:00|1015.8|1014.3|1016.5|1014.8|1018|1016.3|1015.5|1014|11
1646194500000|2022-03-02 04:15:00|1016.8|1015|1020.3|1018.8|1020.5|1019.3|1016.5|1014.8|54
1646194800000|2022-03-02 04:20:00|1020|1018.5|1019.3|1017.5|1020.8|1019.3|1018.5|1016.8|5
1646195100000|2022-03-02 04:25:00|1019|1017.8|1019|1017.3|1019|1017.8|1018.5|1016.8|2
1646195400000|2022-03-02 04:30:00|1018.8|1017|1018.8|1017.3|1019.8|1018.3|1018.3|1016.5|0
1646195700000|2022-03-02 04:35:00|1018.5|1016.8|1017.8|1016.3|1019|1017.3|1017.8|1016|6
1646196000000|2022-03-02 04:40:00|1018|1016|1017.8|1016.3|1018|1016.5|1017.5|1015.8|1
1646196300000|2022-03-02 04:45:00|1018|1016|1018.3|1016.5|1018.8|1017.3|1017.8|1016|0
1646196600000|2022-03-02 04:50:00|1018.5|1016.8|1018.3|1016.5|1018.8|1017.3|1018.3|1016.5|0
1646196900000|2022-03-02 04:55:00|1018|1016.3|1018|1016.5|1018.8|1017.3|1017.8|1016.3|0
1646197200000|2022-03-02 05:00:00|1018.3|1016.8|1018.8|1017.3|1019|1017.3|1017.8|1016.3|17
1646197500000|2022-03-02 05:05:00|1019|1017.5|1018.5|1017|1019.3|1017.5|1018.3|1016.8|11
1646197800000|2022-03-02 05:10:00|1018.8|1017.3|1019|1017.5|1019.5|1018|1018.3|1016.8|0
1646198100000|2022-03-02 05:15:00|1018.8|1017.3|1018.3|1016.8|1019|1017.5|1017.8|1016.5|10
1646198400000|2022-03-02 05:20:00|1018|1016.5|1018.5|1017|1018.5|1017.3|1018|1016.3|0
1646198700000|2022-03-02 05:25:00|1018.3|1016.8|1018.8|1017.3|1019.5|1018|1017.5|1016|1
1646199000000|2022-03-02 05:30:00|1019|1017|1017.3|1015.8|1019|1017.3|1016.5|1015|3
1646199300000|2022-03-02 05:35:00|1017|1015.5|1020.3|1018.8|1021.3|1019.3|1017|1015.3|131
1646199600000|2022-03-02 05:40:00|1020|1018.5|1020.5|1019|1020.5|1019.3|1019.8|1018|5
1646199900000|2022-03-02 05:45:00|1020.8|1019.3|1020.5|1018.8|1022|1020.3|1020|1018.5|1
1646200200000|2022-03-02 05:50:00|1020.3|1018.5|1020.5|1019|1021.5|1019.8|1020|1018.5|22
1646200500000|2022-03-02 05:55:00|1020.8|1019.3|1020.5|1018.8|1021.5|1019.8|1020.5|1018.8|0
1646200800000|2022-03-02 06:00:00|1020.8|1019|1020.8|1019.3|1022.5|1021|1020.5|1018.8|1
1646201100000|2022-03-02 06:05:00|1021|1018.8|1020.3|1018.5|1022|1020.5|1019.5|1018.3|37
1646201400000|2022-03-02 06:10:00|1020.5|1018.8|1021|1019.5|1021.8|1020|1019.8|1018.3|34
1646201700000|2022-03-02 06:15:00|1021.3|1019.3|1024.5|1022.5|1025.8|1024|1020.5|1019.3|16
1646202000000|2022-03-02 06:20:00|1025|1023|1026.5|1024.8|1027|1025.5|1024.5|1022.8|5
1646202300000|2022-03-02 06:25:00|1027|1025.3|1027.3|1025.8|1029.5|1027.8|1027|1024.8|164
1646202600000|2022-03-02 06:30:00|1027.5|1026|1030.5|1029|1030.5|1029|1027.5|1026|9
1646202900000|2022-03-02 06:35:00|1031|1029.3|1032.8|1031.3|1033.3|1031.5|1030|1028.3|42
1646203200000|2022-03-02 06:40:00|1033|1031|1035|1033|1035.3|1033.8|1033|1031|63
1646203500000|2022-03-02 06:45:00|1034.8|1033.3|1034.8|1033|1035.3|1033.8|1033.5|1032|10
1646203800000|2022-03-02 06:50:00|1035|1033.3|1038.3|1036.5|1039.5|1037.5|1034.8|1033.3|48
1646204100000|2022-03-02 06:55:00|1038.5|1036.3|1038.3|1036.5|1040.3|1038.5|1038|1036.3|15
1646204400000|2022-03-02 07:00:00|1038.5|1036.8|1028.8|1027|1039|1037.3|1028.3|1026.8|186
1646204700000|2022-03-02 07:05:00|1029|1027.3|1027|1025|1029|1027.8|1023|1021.3|45
1646205000000|2022-03-02 07:10:00|1027.3|1025.5|1027|1025.3|1028.3|1026.5|1026|1024.3|45
1646205300000|2022-03-02 07:15:00|1027.3|1025.8|1032.5|1030.8|1033.3|1031.8|1027|1025.3|17
1646205600000|2022-03-02 07:20:00|1032.8|1031|1030|1028.5|1033|1031.5|1029.3|1027.8|80
1646205900000|2022-03-02 07:25:00|1029.8|1028.3|1029.5|1028|1030|1028.5|1027.5|1026|23
1646206200000|2022-03-02 07:30:00|1029.8|1028.3|1033.8|1032.3|1034.3|1032.8|1029.5|1028|34
1646206500000|2022-03-02 07:35:00|1033.5|1033|1037.8|1036.3|1038.3|1036.8|1033.5|1032|84
1646206800000|2022-03-02 07:40:00|1038|1036.5|1047|1045.5|1047.3|1045.8|1037.8|1036.5|329
1646207100000|2022-03-02 07:45:00|1047.3|1045.8|1044|1042.5|1047.5|1046|1043.5|1041.8|211
1646207400000|2022-03-02 07:50:00|1043.8|1042.8|1048.3|1046.8|1050.5|1049|1043.8|1042.5|382
1646207700000|2022-03-02 07:55:00|1048|1047|1046.5|1044.8|1048|1047|1042.8|1041.3|222
1646208000000|2022-03-02 08:00:00|1047.8|1046|1039.3|1038|1047.8|1046.3|1037.5|1036|298
1646208300000|2022-03-02 08:05:00|1039|1037.8|1032|1030.5|1040.8|1039.5|1029.8|1028.3|550
1646208600000|2022-03-02 08:10:00|1032.3|1030.8|1034.3|1032.8|1034.8|1033.3|1029.3|1027.8|204
1646208900000|2022-03-02 08:15:00|1034.8|1033.5|1037.8|1036.3|1038.3|1036.8|1034.8|1033.3|274
1646209200000|2022-03-02 08:20:00|1037.5|1036|1039.8|1038.5|1040|1038.5|1036|1034.5|516
1646209500000|2022-03-02 08:25:00|1040|1038.8|1040|1038.8|1041.3|1039.8|1038.3|1036.8|1049
1646209800000|2022-03-02 08:30:00|1039.5|1037.8|1039|1037.5|1040.3|1038.8|1037|1035.5|945
1646210100000|2022-03-02 08:35:00|1038.8|1037|1035|1033.8|1040|1038.5|1033.5|1032|254
1646210400000|2022-03-02 08:40:00|1035.5|1034|1037.8|1036.3|1038.5|1037|1034.8|1033.3|234
1646210700000|2022-03-02 08:45:00|1037.3|1036|1036.3|1034.8|1037.5|1036|1035.8|1034.5|116
1646211000000|2022-03-02 08:50:00|1036|1034.5|1036.5|1035|1036.5|1035.3|1034.8|1033.5|239
1646211300000|2022-03-02 08:55:00|1037|1035.5|1041.3|1039.8|1041.3|1039.8|1036.3|1034.8|129
1646211600000|2022-03-02 09:00:00|1039.8|1038.3|1043.8|1042.3|1044.5|1043|1039.3|1037.8|246
1646211900000|2022-03-02 09:05:00|1043.5|1042|1042|1040.8|1044.5|1043|1042|1040.5|80
1646212200000|2022-03-02 09:10:00|1042.5|1041|1039.5|1038|1042.5|1041|1039.3|1038|152
1646212500000|2022-03-02 09:15:00|1039.3|1037.8|1037.3|1036|1039.5|1038|1036.8|1035.5|269
1646212800000|2022-03-02 09:20:00|1037.5|1035.8|1029.3|1027.8|1037.5|1035.8|1028.5|1027.3|444
1646213100000|2022-03-02 09:25:00|1029|1027.5|1024.3|1022.8|1029|1027.5|1021.8|1020|497
1646213400000|2022-03-02 09:30:00|1024.5|1023|1032.8|1031.3|1035.5|1034|1023.5|1022|527
1646213700000|2022-03-02 09:35:00|1032.5|1031|1028.8|1027.3|1033|1031.5|1028|1026.3|310
1646214000000|2022-03-02 09:40:00|1029|1027.5|1031.5|1030|1031.5|1030|1025.3|1023.8|141
1646214300000|2022-03-02 09:45:00|1031|1029.5|1029.8|1028.5|1032.3|1030.8|1028.8|1027|79
1646214600000|2022-03-02 09:50:00|1029.5|1028.3|1032.5|1031|1032.5|1031.3|1029.5|1028.3|113
1646214900000|2022-03-02 09:55:00|1032.3|1031.3|1031.5|1030.3|1032.8|1031.3|1029.5|1028.3|181
1646215200000|2022-03-02 10:00:00|1031.8|1030.5|1028.5|1027.3|1032.5|1031|1028.5|1027.3|244
1646215500000|2022-03-02 10:05:00|1028.8|1027|1026.3|1024.8|1028.8|1027|1024.3|1023|224
1646215800000|2022-03-02 10:10:00|1026.5|1025|1028.5|1027.3|1028.8|1027.5|1025.8|1024.3|235
1646216100000|2022-03-02 10:15:00|1028.8|1027|1032.8|1031.3|1033.5|1032|1028.5|1027|133
1646216400000|2022-03-02 10:20:00|1032.5|1031|1031.8|1030.3|1033.3|1031.8|1031|1029.5|52
1646216700000|2022-03-02 10:25:00|1031.5|1030|1030.5|1029|1031.8|1030.5|1029.5|1028|59
1646217000000|2022-03-02 10:30:00|1030.3|1028.8|1030|1028.8|1031.8|1030.5|1029.3|1027.8|75
1646217300000|2022-03-02 10:35:00|1030.3|1029|1028.5|1027|1032.3|1030.8|1027.5|1026.3|82
1646217600000|2022-03-02 10:40:00|1028.3|1026.8|1025.8|1024.3|1028.3|1027|1024.3|1023|187
1646217900000|2022-03-02 10:45:00|1025.5|1024.5|1020.5|1019|1026.3|1024.8|1020|1018.8|158
1646218200000|2022-03-02 10:50:00|1020.8|1019.3|1023.5|1022|1024.3|1022.8|1020.5|1019|318
1646218500000|2022-03-02 10:55:00|1023.3|1021.5|1023.5|1022|1024.3|1022.8|1020.8|1019.5|1032
1646218800000|2022-03-02 11:00:00|1023.8|1022.3|1025.8|1024.3|1027.3|1025.8|1023.3|1021.8|511
1646219100000|2022-03-02 11:05:00|1025.5|1024|1027.8|1026.3|1028.5|1027|1024.8|1023.5|100
1646219400000|2022-03-02 11:10:00|1028|1026.5|1028|1026.5|1029.3|1027.8|1027.3|1025.8|170
1646219700000|2022-03-02 11:15:00|1027.8|1026.3|1032.3|1030.8|1032.3|1030.8|1027.8|1026.3|120
1646220000000|2022-03-02 11:20:00|1032|1031.3|1031.8|1030.3|1034.5|1033|1031.8|1030.3|169
1646220300000|2022-03-02 11:25:00|1032|1030.8|1032.8|1031.3|1033.8|1032.3|1031.3|1030|236
1646220600000|2022-03-02 11:30:00|1032.3|1031|1033|1031.5|1033.8|1032.3|1032|1030.5|69
1646220900000|2022-03-02 11:35:00|1033.3|1032|1034.5|1033|1035|1033.8|1033.3|1031.8|75
1646221200000|2022-03-02 11:40:00|1034.3|1032.8|1035.3|1033.8|1038.5|1037|1033.3|1031.8|230
1646221500000|2022-03-02 11:45:00|1035.8|1034|1036.5|1035.3|1037.5|1036.3|1034.3|1032.8|255
1646221800000|2022-03-02 11:50:00|1036.8|1035.5|1037.8|1036.3|1039.3|1037.8|1036.5|1035.3|114
1646222100000|2022-03-02 11:55:00|1038|1036.8|1042|1040.5|1042.5|1041|1037.8|1036.3|114
1646222400000|2022-03-02 12:00:00|1042.3|1040.8|1039.5|1038|1042.3|1041|1039|1037.8|152
1646222700000|2022-03-02 12:05:00|1039.3|1037.8|1037.8|1036.3|1039.5|1038|1037|1035.8|66
1646223000000|2022-03-02 12:10:00|1038.3|1036.8|1036.8|1035.5|1039.5|1038|1036.8|1035.5|267
1646223300000|2022-03-02 12:15:00|1037|1035.3|1035.8|1034.3|1037.3|1035.8|1035|1033.5|62
1646223600000|2022-03-02 12:20:00|1035.5|1034|1036.3|1034.8|1036.5|1034.8|1033|1031.5|47
1646223900000|2022-03-02 12:25:00|1036|1034.5|1039|1037.5|1039|1037.8|1036|1034.5|52
1646224200000|2022-03-02 12:30:00|1039.3|1037.8|1041.3|1039.8|1041.5|1040|1038.3|1036.8|46
1646224500000|2022-03-02 12:35:00|1041|1039.5|1042|1040.5|1042.5|1041|1039|1037.8|81
1646224800000|2022-03-02 12:40:00|1041.8|1040.8|1043.8|1042.3|1044.5|1042.8|1041.5|1040|154
1646225100000|2022-03-02 12:45:00|1043.5|1042|1046.3|1044.8|1047.5|1046|1043.3|1041.8|288
1646225400000|2022-03-02 12:50:00|1046.5|1045|1048.3|1046.5|1048.5|1047.3|1045.5|1044|258
1646225700000|2022-03-02 12:55:00|1048.5|1046.8|1049.3|1047.8|1049.5|1048|1047.3|1045.5|60
1646226000000|2022-03-02 13:00:00|1049.5|1048|1051.8|1050.3|1053|1051.5|1048.3|1046.8|182
1646226300000|2022-03-02 13:05:00|1051.5|1050|1054|1052.5|1055.8|1054|1051.3|1049.8|245
1646226600000|2022-03-02 13:10:00|1054.5|1053|1058.8|1057.3|1058.8|1057.3|1054|1052.5|275
1646226900000|2022-03-02 13:15:00|1059.3|1057|1062.8|1061.5|1064|1062.5|1059.3|1057|480
1646227200000|2022-03-02 13:20:00|1062.5|1060.8|1062|1060.5|1062.5|1061|1059.3|1057.8|302
1646227500000|2022-03-02 13:25:00|1061.8|1060.3|1058.3|1056.8|1063|1061.5|1057.8|1056.3|285
1646227800000|2022-03-02 13:30:00|1058.8|1057.3|1058.3|1056.8|1061.3|1059.8|1055.3|1053.5|258
1646228100000|2022-03-02 13:35:00|1058|1056.5|1060|1058.5|1061|1059.5|1057|1055.5|106
1646228400000|2022-03-02 13:40:00|1060.3|1058.8|1059.3|1057.8|1065|1063|1059.3|1057.8|450
1646228700000|2022-03-02 13:45:00|1059|1057.5|1055.5|1054|1059.8|1058|1055.3|1053.8|307
1646229000000|2022-03-02 13:50:00|1056|1054.5|1058.8|1057.3|1060.8|1059.3|1055.8|1054.3|109
1646229300000|2022-03-02 13:55:00|1059|1057.5|1057.3|1055.8|1059.3|1057.8|1056|1054.5|337
1646229600000|2022-03-02 14:00:00|1056.3|1054.8|1052.3|1050.8|1057.3|1055.8|1051.3|1049.8|468
1646229900000|2022-03-02 14:05:00|1052|1050.5|1053|1051.5|1053.5|1052|1051.3|1049.8|337
1646230200000|2022-03-02 14:10:00|1053.3|1051.8|1053.8|1052.3|1054.8|1053.3|1051.8|1050.3|256
1646230500000|2022-03-02 14:15:00|1054|1052.5|1053.8|1052.3|1054.5|1053|1052.5|1051|260
1646230800000|2022-03-02 14:20:00|1053.5|1052|1057.3|1055.8|1057.3|1056|1052.8|1051.3|269
1646231100000|2022-03-02 14:25:00|1057|1055.5|1054|1052.5|1057.3|1055.5|1052|1050.5|139
1646231400000|2022-03-02 14:30:00|1053.8|1052.3|1053.3|1051.8|1054.8|1053.3|1052|1050.8|432
1646231700000|2022-03-02 14:35:00|1053.5|1052|1049.8|1048.5|1054.3|1052.8|1048.8|1047.3|456
1646232000000|2022-03-02 14:40:00|1050|1048.3|1050.5|1049.3|1052.5|1051.3|1049.8|1048.3|275
1646232300000|2022-03-02 14:45:00|1050.8|1048.8|1047.3|1045.8|1050.8|1048.8|1042.8|1041.3|914
1646232600000|2022-03-02 14:50:00|1047.5|1046|1047.5|1046|1048.3|1046.8|1045.8|1044.3|363
1646232900000|2022-03-02 14:55:00|1047.3|1045.8|1046.3|1044.8|1048|1046.5|1045|1043.5|176
1646233200000|2022-03-02 15:00:00|1046.5|1045|1048.3|1047|1050.3|1048.8|1045.8|1044.5|164
1646233500000|2022-03-02 15:05:00|1048.5|1046.8|1045.5|1044|1048.8|1047.3|1044.5|1043|169
1646233800000|2022-03-02 15:10:00|1045.3|1043.5|1042|1040.8|1045.5|1043.5|1040|1038.5|282
1646234100000|2022-03-02 15:15:00|1041.8|1040.5|1040.8|1039.5|1043|1041.5|1039.8|1038.5|148
1646234400000|2022-03-02 15:20:00|1041|1039.3|1036.8|1035.3|1041.8|1040.3|1033.5|1032|326
1646234700000|2022-03-02 15:25:00|1036.5|1034.8|1037.3|1035.5|1039.3|1037.8|1035.3|1033.8|245
1646235000000|2022-03-02 15:30:00|1038.5|1036.5|1044.8|1043.3|1044.8|1043.5|1036.8|1034.3|416
1646235300000|2022-03-02 15:35:00|1044.5|1043.5|1040.5|1039|1045.8|1044.3|1039.3|1037.8|481
1646235600000|2022-03-02 15:40:00|1040.3|1038.8|1042.5|1040.8|1043|1041.3|1037.8|1036|202
1646235900000|2022-03-02 15:45:00|1042.3|1040.3|1042.8|1041|1044.3|1042.8|1040.5|1039|552
1646236200000|2022-03-02 15:50:00|1042.5|1041.3|1036.5|1034.8|1043.8|1042.3|1036.3|1034.8|198
1646236500000|2022-03-02 15:55:00|1036.3|1034.5|1026.3|1024.8|1036.3|1034.8|1021.8|1020|693
1646236800000|2022-03-02 16:00:00|1026.5|1025.3|1036.3|1034.5|1036.8|1035|1026.5|1025.3|468
1646237100000|2022-03-02 16:05:00|1036.5|1034.8|1035.3|1034|1040|1038.3|1034.5|1033|416
1646237400000|2022-03-02 16:10:00|1035.5|1034.3|1034.3|1032.8|1035.8|1034.3|1026.8|1025.3|431
1646237700000|2022-03-02 16:15:00|1034.5|1033|1030.8|1029.3|1036.5|1035.3|1029.3|1027.8|504
1646238000000|2022-03-02 16:20:00|1030.3|1028.8|1033.5|1032|1034.8|1033.5|1029|1027.5|730
1646238300000|2022-03-02 16:25:00|1033.8|1032.3|1045.5|1044|1046.5|1045.3|1033.5|1032|1919
1646238600000|2022-03-02 16:30:00|1045.3|1043.8|1042.3|1040.8|1046|1044.5|1038.8|1037.3|583
1646238900000|2022-03-02 16:35:00|1042|1040.5|1044|1042.8|1045.5|1044|1040|1038.5|218
1646239200000|2022-03-02 16:40:00|1043.8|1042.5|1042.5|1041|1044.8|1043.3|1038.3|1036.8|362
1646239500000|2022-03-02 16:45:00|1042.3|1040.8|1042|1040.3|1044|1042.5|1040.8|1039.3|219
1646239800000|2022-03-02 16:50:00|1042.3|1040.5|1045.3|1043.8|1045.3|1043.8|1041.8|1040.3|128
1646240100000|2022-03-02 16:55:00|1045.5|1044|1048.3|1046.8|1048.5|1047|1045.3|1043.8|342
1646240400000|2022-03-02 17:00:00|1048|1046.5|1045.8|1044.3|1048|1046.5|1045.3|1043.8|126
1646240700000|2022-03-02 17:05:00|1045.5|1044|1045.5|1044|1046.5|1045|1044.8|1043|60
1646241000000|2022-03-02 17:10:00|1045.3|1044.3|1045.8|1044.5|1046.5|1045|1045|1043.8|79
1646241300000|2022-03-02 17:15:00|1046|1044.8|1047.5|1046|1048|1046.5|1046|1044.5|86
1646241600000|2022-03-02 17:20:00|1047.3|1045.5|1050|1048.5|1050.3|1048.8|1047|1045.3|59
1646241900000|2022-03-02 17:25:00|1049.8|1048.3|1048.5|1047|1050|1048.5|1047.8|1046.3|51
1646242200000|2022-03-02 17:30:00|1048.8|1047.3|1052.8|1051.3|1052.8|1051.3|1048.3|1046.8|208
1646242500000|2022-03-02 17:35:00|1052.5|1051|1052.5|1051|1056|1054.8|1052|1050.5|301
1646242800000|2022-03-02 17:40:00|1052.3|1050.8|1052.5|1051|1053.3|1051.8|1051.8|1050.3|209
1646243100000|2022-03-02 17:45:00|1052.3|1050.8|1052.3|1050.5|1055.5|1053.8|1052|1050.5|116
1646243400000|2022-03-02 17:50:00|1052.5|1051|1053.3|1051.5|1053.8|1052|1052|1050.5|85
1646243700000|2022-03-02 17:55:00|1053|1051.8|1053|1051.3|1053.5|1051.8|1051.8|1050.5|95
1646244000000|2022-03-02 18:00:00|1052.8|1051.5|1049.5|1048|1053|1051.5|1049.5|1048|299
1646244300000|2022-03-02 18:05:00|1049.3|1047.8|1052|1050.5|1052|1050.5|1049|1047.5|59
1646244600000|2022-03-02 18:10:00|1052.3|1050.8|1054|1052.5|1054.3|1053|1052|1050.5|95
1646244900000|2022-03-02 18:15:00|1053.8|1052.3|1058.5|1057|1058.5|1057|1052.8|1051.3|238
1646245200000|2022-03-02 18:20:00|1059|1057.3|1055.5|1054|1059.5|1058|1054.8|1053.3|50
1646245500000|2022-03-02 18:25:00|1055.3|1053.5|1054|1052.5|1055.3|1053.8|1053.3|1051.8|17
1646245800000|2022-03-02 18:30:00|1054.3|1052.8|1057.5|1056|1058.5|1057|1054|1052.5|139
1646246100000|2022-03-02 18:35:00|1057.3|1055.8|1054.8|1053.3|1057.3|1055.8|1054.5|1053|22
1646246400000|2022-03-02 18:40:00|1055|1053.5|1056.5|1055|1057.8|1056.3|1054.8|1053.3|46
1646246700000|2022-03-02 18:45:00|1056.8|1055.3|1057.3|1055.8|1057.8|1056.3|1056|1054.5|23
1646247000000|2022-03-02 18:50:00|1057.5|1056|1057.3|1055.8|1057.8|1056.3|1055.5|1054|24
1646247300000|2022-03-02 18:55:00|1057.5|1056|1060.5|1059.3|1060.5|1059.3|1057|1055.5|149
1646247600000|2022-03-02 19:00:00|1061|1059.5|1063.8|1062.3|1063.8|1062.3|1060|1058.5|405
1646247900000|2022-03-02 19:05:00|1064.3|1062.8|1069|1067.5|1069|1067.5|1064|1062.8|292
1646248200000|2022-03-02 19:10:00|1069.3|1067.8|1067.3|1065.8|1071|1069.5|1067|1065.5|145
1646248500000|2022-03-02 19:15:00|1067|1065.5|1064.5|1063|1068.5|1067.3|1064.3|1063|65
1646248800000|2022-03-02 19:20:00|1064.3|1063.3|1066.5|1065|1067.3|1066|1063.3|1061.8|139
1646249100000|2022-03-02 19:25:00|1067.3|1065.3|1075|1073.3|1076.5|1074.8|1066.5|1065|258
1646249400000|2022-03-02 19:30:00|1074.8|1073.5|1077.3|1075.8|1079|1077.5|1072|1070.5|403
1646249700000|2022-03-02 19:35:00|1077.5|1076|1079.3|1077.8|1082|1080.5|1076.5|1075|163
1646250000000|2022-03-02 19:40:00|1079|1077.5|1079.5|1077.8|1079.8|1078.3|1078.3|1076.8|178
1646250300000|2022-03-02 19:45:00|1079.3|1078|1086.5|1084.5|1088.5|1086.8|1079.3|1078|192
1646250600000|2022-03-02 19:50:00|1086.8|1084.8|1104.8|1103|1105|1103|1084|1082.3|259
1646250900000|2022-03-02 19:55:00|1105|1103.5|1110|1108.5|1113.5|1111.8|1101.5|1099.8|691
1646251200000|2022-03-02 20:00:00|1109.8|1108.3|1111.3|1109.5|1112.3|1110.5|1107.3|1105.5|120
1646251500000|2022-03-02 20:05:00|1111.5|1109.8|1106|1104.5|1112.3|1110.5|1105|1103.3|58
1646251800000|2022-03-02 20:10:00|1106.3|1104.3|1104.3|1102.8|1107|1105.5|1102.3|1100.8|75
1646252100000|2022-03-02 20:15:00|1104|1102.5|1103.3|1101.8|1104.3|1103|1103|1101.5|218
1646252400000|2022-03-02 20:20:00|1103|1101.5|1101|1098.8|1103.5|1102.3|1099.8|1097.8|150
1646252700000|2022-03-02 20:25:00|1100.5|1099|1101.8|1099.8|1102.3|1100.5|1100|1098.5|98
1646253000000|2022-03-02 20:30:00|1102|1100|1102.5|1100.8|1103|1101.3|1101.3|1099.8|7
1646253300000|2022-03-02 20:35:00|1102.8|1101|1098|1096.5|1102.8|1101|1097.5|1096|26
1646253600000|2022-03-02 20:40:00|1097.8|1096.3|1098.3|1096.8|1098.8|1097.3|1096.8|1095.3|159
1646253900000|2022-03-02 20:45:00|1098|1096.5|1094|1092.3|1098.3|1096.8|1093.5|1091.8|358
1646254200000|2022-03-02 20:50:00|1094.3|1092.5|1089|1087.3|1094.5|1093.3|1088.8|1087|40
1646254500000|2022-03-02 20:55:00|1088.8|1087|1091.3|1089.5|1092.3|1090.5|1088.8|1087|16
1646254800000|2022-03-02 21:00:00|1091|1089.3|1088.3|1086.8|1091|1089.5|1087.5|1085.8|5
1646255100000|2022-03-02 21:05:00|1089.3|1087.5|1089.5|1087.8|1089.8|1088.3|1088|1086.3|0
1646255400000|2022-03-02 21:10:00|1089.3|1087.5|1093|1091|1093|1091.3|1088.3|1086.8|12
1646255700000|2022-03-02 21:15:00|1093.3|1091.3|1092.5|1090.5|1094.5|1092.8|1091.5|1089.8|3
1646256000000|2022-03-02 21:20:00|1092|1090.3|1093.3|1091.5|1094.5|1092.8|1092|1090|0
1646256300000|2022-03-02 21:25:00|1093.8|1091.8|1093.3|1091.3|1094.5|1092.8|1092.8|1090.8|4
1646256600000|2022-03-02 21:30:00|1093|1091|1092.3|1090.3|1093.3|1091.3|1091.3|1089.3|19
1646256900000|2022-03-02 21:35:00|1092.5|1090|1092.3|1090.3|1093.3|1091.3|1091.8|1089.5|0
1646257200000|2022-03-02 21:40:00|1091.8|1090|1092.5|1090.3|1093|1090.8|1090.3|1088.5|0
1646257500000|2022-03-02 21:45:00|1092.3|1090.5|1094.5|1093.3|1094.5|1093.3|1092.3|1090|70
1646257800000|2022-03-02 21:50:00|1094.3|1093|1094.3|1091.3|1094.5|1093.3|1092.3|1090.3|6
1646258100000|2022-03-02 21:55:00|1093.8|1091|1093.8|1090.8|1094.5|1092.5|1093.5|1090.8|37
1646258400000|2022-03-02 22:00:00||1089.8||1091.8||1091.8||1088.8|0
1646258700000|2022-03-02 22:05:00|1096.5|1092.8|1097.8|1092.8|1097.8|1092.8|1096.5|1092.8|1
1646259000000|2022-03-02 22:10:00||1091||1091.8||1091.8||1091|0
1646259300000|2022-03-02 22:15:00||1092.8||1092.8||1092.8||1092.8|0
1646259600000|2022-03-02 22:20:00||1091.8||1091.3||1091.8||1091|0
1646259900000|2022-03-02 22:25:00||1091.5||1091.8||1091.8||1091.3|0
1646260200000|2022-03-02 22:30:00||1092.8||1092.8||1092.8||1092.8|0
1646261100000|2022-03-02 22:45:00|1098|1093|1098.5|1093.3|1098.5|1093.3|1098|1093|0
1646261400000|2022-03-02 22:50:00||1093.5||1094.3||1094.3||1093.5|0
1646261700000|2022-03-02 22:55:00|1098.3|1094.8|1098.3|1094.8|1098.3|1094.8|1098.3|1094.8|5
1646272800000|2022-03-03 02:00:00|1131.8|1130|1132.3|1130|1134.8|1132.5|1131.5|1129.5|1
1646273100000|2022-03-03 02:05:00|1132|1130.3|1130.3|1128.3|1133.3|1131.3|1129.5|1127.5|27
1646273400000|2022-03-03 02:10:00|1130|1128|1123|1121|1130.3|1128|1123|1120.5|20
1646273700000|2022-03-03 02:15:00|1122.8|1120.3|1118.5|1116|1123|1121|1115.3|1112.8|19
1646274000000|2022-03-03 02:20:00|1117.8|1116.3|1121.5|1118.8|1121.5|1119|1117.8|1115.8|66
1646274300000|2022-03-03 02:25:00|1121.8|1119.3|1122.3|1120.3|1122.3|1120.5|1121.5|1119.3|1
1646274600000|2022-03-03 02:30:00|1122|1120|1122.8|1121.3|1124.8|1122.5|1122|1120|9
1646274900000|2022-03-03 02:35:00|1123.3|1121|1121.3|1119.3|1123.5|1121.3|1121.3|1119.3|8
1646275200000|2022-03-03 02:40:00|1121.5|1119.5|1122.8|1120.5|1123.5|1121.5|1120.8|1119|5
1646275500000|2022-03-03 02:45:00|1123|1120.8|1125.8|1123.8|1126|1124|1122.5|1120.3|7
1646275800000|2022-03-03 02:50:00|1125.5|1124.3|1125|1122.3|1128.5|1125.8|1124.8|1122|20
1646276100000|2022-03-03 02:55:00|1124.8|1123|1122.3|1120|1126|1123.8|1122.3|1120|6
1646276400000|2022-03-03 03:00:00|1122|1120.3|1123|1120.8|1124|1122.3|1121.5|1119.5|2
1646276700000|2022-03-03 03:05:00|1123.3|1121|1122|1119.8|1123.5|1121.3|1121.8|1119.8|0
1646277000000|2022-03-03 03:10:00|1121.8|1120|1122.5|1120.3|1122.8|1120.5|1121.8|1119.5|0
1646277300000|2022-03-03 03:15:00|1122.8|1120.8|1121.8|1120|1123.8|1121.3|1121.3|1119.3|0
1646277600000|2022-03-03 03:20:00|1121.5|1119.8|1122.5|1120|1122.8|1121|1121.5|1119.8|0
1646277900000|2022-03-03 03:25:00|1121.8|1119.8|1122|1120|1122.5|1120.5|1121.5|1119.5|2
1646278200000|2022-03-03 03:30:00|1121.8|1119.8|1120.5|1118.3|1121.8|1119.8|1120.5|1118|3
1646278500000|2022-03-03 03:35:00|1121.3|1118.5|1121|1119|1121.3|1119.3|1120.8|1118.3|0
1646278800000|2022-03-03 03:40:00|1120.8|1118.8|1121.3|1119|1121.8|1119.5|1120|1118.3|1
1646279100000|2022-03-03 03:45:00|1121|1118.8|1120.5|1118.8|1121.3|1119|1119.8|1118.5|20
1646279400000|2022-03-03 03:50:00|1120.8|1119|1121.8|1119.3|1121.8|1119.8|1120.5|1118.5|3
1646279700000|2022-03-03 03:55:00|1121.5|1119|1121.8|1119.8|1121.8|1119.8|1121|1119|0
1646280000000|2022-03-03 04:00:00|1121.5|1120|1121.5|1119.3|1121.8|1120|1120.5|1118.8|0
1646280300000|2022-03-03 04:05:00|1121.8|1119.5|1124.3|1121.5|1124.3|1121.5|1121.8|1119.5|19
1646280600000|2022-03-03 04:10:00|1124|1121.3|1123.5|1121.5|1124.3|1122|1123.5|1121.3|2
1646280900000|2022-03-03 04:15:00|1123.8|1121.8|1123.5|1121.5|1124|1122.3|1123.5|1121.5|0
1646281200000|2022-03-03 04:20:00|1123.8|1122|1124.3|1122.3|1124.3|1122.5|1123.3|1121.8|34
1646281500000|2022-03-03 04:25:00|1124|1121.8|1125.5|1123.3|1125.5|1123.3|1123.3|1121.8|7
1646281800000|2022-03-03 04:30:00|1125.3|1123|1127.8|1125.8|1127.8|1125.8|1125|1123|1
1646282100000|2022-03-03 04:35:00|1127.5|1125.5|1130.8|1128|1130.8|1128|1127.5|1125.5|25
1646282400000|2022-03-03 04:40:00|1131|1128.3|1133|1131|1133.5|1131.3|1131|1128.3|8
1646282700000|2022-03-03 04:45:00|1132.8|1131.3|1133.3|1131|1133.5|1131.3|1131.8|1129.8|0
1646283000000|2022-03-03 04:50:00|1133.5|1131.3|1135.3|1133.3|1135.5|1133.8|1133.3|1130.8|0
1646283300000|2022-03-03 04:55:00|1135|1133|1134|1131.3|1135|1133.3|1133|1131|0
1646283600000|2022-03-03 05:00:00|1133.8|1131|1135.5|1133.3|1135.8|1133.3|1133|1131|2
1646283900000|2022-03-03 05:05:00|1135.8|1132.5|1134.5|1132.5|1135.8|1133|1134.3|1132.5|46
1646284200000|2022-03-03 05:10:00|1135.3|1132.8|1134.3|1132.3|1135.3|1133|1133.8|1132.3|0
1646284500000|2022-03-03 05:15:00|1133.8|1132.5|1133.8|1132|1135.3|1132.8|1133.8|1132|0
1646284800000|2022-03-03 05:20:00|1134|1132.3|1132.5|1130.8|1134.5|1132.3|1132.5|1130.3|6
1646285100000|2022-03-03 05:25:00|1133|1130.5|1133.8|1131.5|1134|1131.5|1133|1130.3|1
1646285400000|2022-03-03 05:30:00|1133.5|1131|1134.5|1133|1135.5|1133.8|1133.5|1131|1
1646285700000|2022-03-03 05:35:00|1134.8|1132.8|1133.5|1131.8|1134.8|1133.3|1133|1131.3|1
1646286000000|2022-03-03 05:40:00|1133.8|1132|1133.8|1131.5|1134.3|1132.3|1133.5|1131.5|0
1646286300000|2022-03-03 05:45:00|1133.5|1131.8|1132.8|1130.8|1133.8|1131.8|1132.5|1130.8|0
1646286600000|2022-03-03 05:50:00|1132.3|1131.3|1134.3|1132.3|1135.5|1134|1132.3|1131.3|1
1646286900000|2022-03-03 05:55:00|1134|1132|1133.3|1131.3|1134.3|1132.3|1132.8|1131|9
1646287200000|2022-03-03 06:00:00|1133|1131|1134.3|1132.5|1134.5|1133|1132.3|1130.3|1
1646287500000|2022-03-03 06:05:00|1134|1132.8|1133.8|1132|1134.8|1133|1133.5|1131.5|1
1646287800000|2022-03-03 06:10:00|1134|1131.8|1135.3|1133.3|1135.5|1133.3|1133.3|1131|1
1646288100000|2022-03-03 06:15:00|1135.5|1133|1134.5|1132.8|1135.8|1134|1134.5|1132.5|13
1646288400000|2022-03-03 06:20:00|1135|1133.3|1134|1132|1135.5|1133.5|1133.8|1131.8|1
1646288700000|2022-03-03 06:25:00|1133.8|1132.3|1137.3|1135.5|1137.8|1136|1133.8|1132|33
1646289000000|2022-03-03 06:30:00|1137.8|1135.3|1136.8|1135.5|1137.8|1136|1136.3|1135|23
1646289300000|2022-03-03 06:35:00|1137|1135.3|1138.5|1136.5|1138.8|1136.5|1136.5|1135|93
1646289600000|2022-03-03 06:40:00|1138.8|1137.5|1144.8|1142.3|1145.5|1143.8|1138.5|1136.8|59
1646289900000|2022-03-03 06:45:00|1144.3|1143.3|1145.3|1143.5|1146.5|1145|1144.3|1143.3|47
1646290200000|2022-03-03 06:50:00|1145|1143.8|1149.3|1147.3|1149.8|1147.8|1144.8|1143.5|108
1646290500000|2022-03-03 06:55:00|1148.8|1147|1148.3|1146.5|1149.8|1148|1148|1146.3|64
1646290800000|2022-03-03 07:00:00|1147.8|1146.8|1146.5|1145|1148.3|1147|1145.8|1144|115
1646291100000|2022-03-03 07:05:00|1146.8|1145.3|1145.8|1144.5|1147.8|1146.3|1144.8|1143.3|110
1646291400000|2022-03-03 07:10:00|1146|1144.3|1148.5|1147.3|1148.8|1147.5|1144.8|1143.5|113
1646291700000|2022-03-03 07:15:00|1148.3|1147|1145.5|1144|1148.8|1147.3|1145.3|1143.8|105
1646292000000|2022-03-03 07:20:00|1145.3|1143.8|1151.5|1150|1151.5|1150|1145.3|1143.8|128
1646292300000|2022-03-03 07:25:00|1151.8|1150.3|1163|1161.5|1165|1163.8|1151.8|1150.3|365
1646292600000|2022-03-03 07:30:00|1163.5|1161.8|1164.5|1163|1166|1164.5|1158.8|1157.3|78
1646292900000|2022-03-03 07:35:00|1164.8|1163.3|1176|1174.5|1178.5|1177|1164.8|1163.3|536
1646293200000|2022-03-03 07:40:00|1176.3|1174.8|1182.3|1180.8|1188.5|1187.3|1175.8|1174.3|447
1646293500000|2022-03-03 07:45:00|1182|1180.5|1191.5|1190|1192|1190.5|1180.8|1179.5|277
1646293800000|2022-03-03 07:50:00|1191.8|1190.3|1190.8|1189.3|1192.5|1190.8|1189.3|1187.5|191
1646294100000|2022-03-03 07:55:00|1190.5|1189|1186.8|1185.3|1190.8|1189.3|1186|1184.8|263
1646294400000|2022-03-03 08:00:00|1187|1185.5|1167.8|1165.8|1187|1185.8|1167.5|1165.5|607
1646294700000|2022-03-03 08:05:00|1168.3|1166.3|1164|1161.5|1169.8|1168|1162.5|1160.8|334
1646295000000|2022-03-03 08:10:00|1163|1162.5|1155|1153.3|1164.5|1162.8|1153.8|1151.8|261
1646295300000|2022-03-03 08:15:00|1154.5|1152.5|1160|1157.5|1162.8|1161|1153.5|1152.3|327
1646295600000|2022-03-03 08:20:00|1159.8|1158|1163.3|1161.8|1166.8|1165.3|1159.8|1158|274
1646295900000|2022-03-03 08:25:00|1163.8|1162|1141.8|1140|1164.8|1163|1141.8|1139.8|1065
1646296200000|2022-03-03 08:30:00|1142|1138|1143.3|1141.8|1144.3|1142.8|1129.5|1127|656
1646296500000|2022-03-03 08:35:00|1143|1141.5|1139|1137.5|1143.5|1141.8|1138.8|1137.5|191
1646296800000|2022-03-03 08:40:00|1139.5|1137.8|1136|1134.5|1141|1139.5|1134.8|1133.5|289
1646297100000|2022-03-03 08:45:00|1135.8|1134|1136.8|1135|1139|1137.5|1134.8|1133.5|792
1646297400000|2022-03-03 08:50:00|1136.5|1134.8|1134.8|1133.3|1139|1137.8|1134.3|1132.8|669
1646297700000|2022-03-03 08:55:00|1134.5|1133|1130.8|1129.5|1134.5|1133.3|1130.3|1128.5|612
1646298000000|2022-03-03 09:00:00|1130|1128.5|1115.8|1114.5|1130|1128.5|1115.3|1113.3|514
1646298300000|2022-03-03 09:05:00|1116|1113.8|1124|1122.3|1124.5|1122.8|1115.8|1113.8|135
1646298600000|2022-03-03 09:10:00|1123.8|1122.5|1118.5|1116.8|1124.8|1123|1118|1116.5|449
1646298900000|2022-03-03 09:15:00|1118|1116.5|1107|1105.5|1119.3|1117.8|1107|1105.5|202
1646299200000|2022-03-03 09:20:00|1107.3|1105.8|1108.5|1107|1109.8|1108.3|1104|1102.5|67
1646299500000|2022-03-03 09:25:00|1108.8|1107.5|1104|1102.5|1109.8|1108.3|1104|1102.5|81
1646299800000|2022-03-03 09:30:00|1104.8|1102.8|1102.3|1101|1105|1103.3|1102.3|1100.5|366
1646300100000|2022-03-03 09:35:00|1102.5|1100.8|1106|1104.5|1106|1104.5|1101.3|1099.5|560
1646300400000|2022-03-03 09:40:00|1105.8|1104.3|1108.8|1107.3|1113.5|1112|1105.8|1104.3|229
1646300700000|2022-03-03 09:45:00|1109|1107.5|1111.3|1109.5|1112|1110.3|1106.3|1104.5|91
1646301000000|2022-03-03 09:50:00|1110.8|1109.3|1109|1107.5|1111|1109.3|1106.3|1104.5|107
1646301300000|2022-03-03 09:55:00|1109.3|1107.8|1104|1102|1109.3|1107.8|1103.3|1101.8|182
1646301600000|2022-03-03 10:00:00|1103.8|1102.3|1103|1101.5|1105|1103.5|1102.8|1101.3|98
1646301900000|2022-03-03 10:05:00|1102.8|1101.3|1098.3|1096.8|1103.8|1102.5|1098.3|1096.8|287
1646302200000|2022-03-03 10:10:00|1098|1096.5|1102|1100.3|1102|1100.3|1098|1096.3|202
1646302500000|2022-03-03 10:15:00|1102.3|1100.5|1107.3|1105.8|1107.3|1105.8|1101.8|1100.3|214
1646302800000|2022-03-03 10:20:00|1107|1105.5|1111.5|1110|1111.5|1110|1106.5|1105.3|128
1646303100000|2022-03-03 10:25:00|1112|1110.5|1112.5|1110.8|1112.5|1110.8|1106.3|1104.3|122
1646303400000|2022-03-03 10:30:00|1112.3|1110.5|1120|1118.3|1120|1118.3|1111.5|1110.3|282
1646303700000|2022-03-03 10:35:00|1122|1118.8|1133.8|1132|1135.5|1134|1121.5|1118.8|250
1646304000000|2022-03-03 10:40:00|1132.3|1130.5|1127.5|1125.8|1132.3|1130.8|1126.8|1124.5|137
1646304300000|2022-03-03 10:45:00|1127.3|1125.5|1121|1119|1127.3|1125.5|1120.5|1118.8|165
1646304600000|2022-03-03 10:50:00|1121.3|1119.3|1114.3|1112.8|1122.5|1120.8|1113.8|1111.8|167
1646304900000|2022-03-03 10:55:00|1114.5|1113|1118.8|1117.3|1120.8|1119.3|1113.8|1111.5|217
1646305200000|2022-03-03 11:00:00|1118.3|1116.8|1122|1120|1124.3|1122.5|1116.3|1114.5|521
1646305500000|2022-03-03 11:05:00|1121.3|1119.8|1120|1118.3|1122.5|1120.8|1118.8|1117|123
1646305800000|2022-03-03 11:10:00|1119.8|1117.8|1123.3|1121.3|1124|1122|1117|1114.8|157
1646306100000|2022-03-03 11:15:00|1123|1121.5|1126.5|1124.8|1128.8|1127|1123|1121.3|182
1646306400000|2022-03-03 11:20:00|1126.3|1124.5|1120.3|1118.3|1126.5|1125|1118.5|1116.8|113
1646306700000|2022-03-03 11:25:00|1120|1118|1115|1113.5|1120|1118|1114.3|1112.5|101
1646307000000|2022-03-03 11:30:00|1115.3|1113.3|1118.8|1117|1119|1117.3|1115|1113.3|90
1646307300000|2022-03-03 11:35:00|1119.3|1117.5|1119.5|1117.5|1119.5|1117.5|1116.8|1114.8|102
1646307600000|2022-03-03 11:40:00|1119.3|1117.8|1121.8|1120|1125|1123.3|1119.3|1117.8|137
1646307900000|2022-03-03 11:45:00|1121|1119.8|1117.8|1116.3|1121|1120|1117.5|1115|101
1646308200000|2022-03-03 11:50:00|1117.5|1116|1114.8|1113.3|1119|1117.5|1114|1112.5|365
1646308500000|2022-03-03 11:55:00|1115.8|1114|1108.8|1107.3|1116|1114.5|1107|1105.5|160
1646308800000|2022-03-03 12:00:00|1108.3|1107|1099.5|1097.5|1110|1108.3|1099.3|1097.5|90
1646309100000|2022-03-03 12:05:00|1099.3|1097|1093.8|1091.8|1100.8|1099|1088.3|1086.3|182
1646309400000|2022-03-03 12:10:00|1093.5|1091.5|1099.8|1097.8|1099.8|1097.8|1093.5|1091.5|164
1646309700000|2022-03-03 12:15:00|1099.5|1098|1101.5|1100|1102|1100.5|1096.5|1094.8|118
1646310000000|2022-03-03 12:20:00|1101.3|1099.5|1100|1098.5|1101.8|1100|1096.5|1095|118
1646310300000|2022-03-03 12:25:00|1099.8|1098.3|1107|1105.3|1107.8|1105.8|1099.3|1097.5|106
1646310600000|2022-03-03 12:30:00|1106.8|1104.5|1110.5|1109|1111.5|1109.8|1105.8|1103.5|64
1646310900000|2022-03-03 12:35:00|1110.3|1108.3|1110.5|1108.5|1113.5|1111.8|1108.3|1106.3|33
1646311200000|2022-03-03 12:40:00|1110|1108.3|1108.8|1107.3|1110|1108.3|1106.8|1105|28
1646311500000|2022-03-03 12:45:00|1109|1108.3|1110|1108.5|1111.5|1109.8|1108.5|1107|32
1646311800000|2022-03-03 12:50:00|1110.8|1108.3|1112|1110.3|1114.5|1112.5|1110.3|1108.3|116
1646312100000|2022-03-03 12:55:00|1111.5|1109.8|1117.8|1116|1117.8|1116|1111|1109.3|45
1646312400000|2022-03-03 13:00:00|1118|1116.3|1117.8|1116|1120|1118.3|1112|1110|251
1646312700000|2022-03-03 13:05:00|1118|1115.8|1123.5|1122|1123.8|1122.3|1115|1113.5|63
1646313000000|2022-03-03 13:10:00|1123.8|1121.8|1119.3|1117.3|1126|1124.3|1117.8|1116|58
1646313300000|2022-03-03 13:15:00|1119.5|1117.5|1117.3|1115.8|1122.5|1120.8|1117|1115.3|56
1646313600000|2022-03-03 13:20:00|1116.5|1115.5|1115|1113.5|1116.8|1115.8|1112.3|1110.5|103
1646313900000|2022-03-03 13:25:00|1114.8|1113.3|1110.3|1108.8|1115.3|1113.3|1103.8|1102.3|100
1646314200000|2022-03-03 13:30:00|1110.8|1108.5|1104|1102|1114|1112.5|1102.5|1100.8|108
1646314500000|2022-03-03 13:35:00|1103.5|1101.5|1094.3|1092.5|1103.5|1101.5|1084.8|1083.5|405
1646314800000|2022-03-03 13:40:00|1093.8|1092.3|1093|1091.5|1097.8|1095.8|1091.3|1089.5|162
1646315100000|2022-03-03 13:45:00|1092.8|1091.3|1092.5|1090.8|1094.3|1092.8|1091.8|1090|74
1646315400000|2022-03-03 13:50:00|1092.3|1090.5|1078.8|1077|1092.3|1090.5|1078.3|1075.8|363
1646315700000|2022-03-03 13:55:00|1078.5|1077.3|1045.8|1044|1080.5|1078.8|1044|1042.3|749
1646316000000|2022-03-03 14:00:00|1045.5|1042.8|1075.3|1073.3|1079.3|1077.8|1043.5|1041.8|947
1646316300000|2022-03-03 14:05:00|1075.5|1073.8|1090.5|1088.8|1092.5|1091|1075.5|1073.8|646
1646316600000|2022-03-03 14:10:00|1090.8|1089.3|1092.8|1090.8|1096.5|1095|1088.3|1086.5|378
1646316900000|2022-03-03 14:15:00|1092.5|1090.5|1093.3|1091.5|1095.3|1093.5|1088|1086|80
1646317200000|2022-03-03 14:20:00|1093.5|1092.3|1088.3|1086.3|1095.8|1093.5|1086.8|1085|70
1646317500000|2022-03-03 14:25:00|1088|1086|1088|1085.8|1089.8|1088|1082.8|1080.8|127
1646317800000|2022-03-03 14:30:00|1087.5|1086|1081.3|1079.3|1087.5|1086|1076.5|1075|62
1646318100000|2022-03-03 14:35:00|1081|1079.5|1081.3|1079.5|1084.5|1082.5|1078.8|1077.3|55
1646318400000|2022-03-03 14:40:00|1081.5|1079.8|1077|1075.3|1081.5|1079.8|1074|1072.3|196
1646318700000|2022-03-03 14:45:00|1076.8|1075.5|1077.3|1076|1078.3|1076.8|1074|1072|143
1646319000000|2022-03-03 14:50:00|1077|1075.5|1085.3|1083.5|1085.5|1084.3|1075.8|1074.3|190
1646319300000|2022-03-03 14:55:00|1085|1083.3|1088.5|1086.8|1089.3|1087.5|1079.8|1078.3|100
1646319600000|2022-03-03 15:00:00|1088.3|1086.5|1091.8|1090|1093|1091.3|1083.5|1081.8|149
1646319900000|2022-03-03 15:05:00|1091.5|1089.8|1101.5|1100.3|1103.3|1101.8|1090.3|1088.8|195
1646320200000|2022-03-03 15:10:00|1100.8|1099.8|1099.8|1098|1101.5|1100.3|1094.5|1093|115
1646320500000|2022-03-03 15:15:00|1099.5|1097.8|1098|1096|1101.5|1100|1096.5|1095|134
1646320800000|2022-03-03 15:20:00|1097|1095.8|1094|1092|1100.3|1098.8|1093.5|1092|83
1646321100000|2022-03-03 15:25:00|1094.5|1092.8|1095.8|1094.3|1097.5|1096|1091.3|1089|73
1646321400000|2022-03-03 15:30:00|1096|1094|1089|1087.3|1099.3|1097.3|1085.5|1083.8|91
1646321700000|2022-03-03 15:35:00|1089.3|1088.3|1085.3|1083.8|1090|1088.3|1085.3|1083.8|104
1646322000000|2022-03-03 15:40:00|1085.5|1084|1086|1084.3|1087.5|1085.8|1083|1081.3|60
1646322300000|2022-03-03 15:45:00|1085.8|1084.5|1092.8|1091|1092.8|1091|1083.5|1081.8|132
1646322600000|2022-03-03 15:50:00|1093|1091.3|1096|1094.3|1097|1095|1089|1087.3|352
1646322900000|2022-03-03 15:55:00|1096.3|1094|1090.5|1088.5|1097.3|1095.8|1088.3|1086.8|184
1646323200000|2022-03-03 16:00:00|1090.8|1088.3|1088.8|1087.3|1094.3|1092.5|1086|1084.5|735
1646323500000|2022-03-03 16:05:00|1089.3|1087.8|1090|1088|1090.5|1088.5|1085.3|1083.5|726
1646323800000|2022-03-03 16:10:00|1090.3|1088.5|1089.3|1087.5|1093|1091.3|1087.3|1085.5|222
1646324100000|2022-03-03 16:15:00|1089|1087.8|1093.3|1091.5|1094.3|1092.8|1087|1085.3|400
1646324400000|2022-03-03 16:20:00|1093.8|1092|1092.8|1091|1097|1095.5|1090.5|1089|294
1646324700000|2022-03-03 16:25:00|1092.3|1090.5|1095.3|1093.8|1099|1097.5|1088.5|1086.8|1329
1646325000000|2022-03-03 16:30:00|1095.5|1092.5|1090|1088.3|1096|1094.3|1089|1087.3|294
1646325300000|2022-03-03 16:35:00|1089.5|1088|1085.3|1083.8|1090.5|1088.8|1085|1083.8|250
1646325600000|2022-03-03 16:40:00|1085.5|1084|1089.8|1088|1092|1090.3|1085.5|1083.8|132
1646325900000|2022-03-03 16:45:00|1090|1088.3|1085.3|1083.5|1090.8|1089.3|1085|1083.5|44
1646326200000|2022-03-03 16:50:00|1085.5|1084|1084.8|1083.3|1087|1085.3|1084|1082.3|65
1646326500000|2022-03-03 16:55:00|1085|1083.8|1083.3|1081.8|1086.8|1085.3|1082.8|1081|71
1646326800000|2022-03-03 17:00:00|1083|1081.5|1092|1090.5|1092.3|1090.8|1083|1081.3|137
1646327100000|2022-03-03 17:05:00|1092.8|1091.3|1100.8|1099|1101.3|1099.8|1091.8|1089.8|208
1646327400000|2022-03-03 17:10:00|1101|1099.5|1108.8|1107|1109.8|1108|1100.3|1098.8|137
1646327700000|2022-03-03 17:15:00|1109|1107.3|1104.8|1103|1110|1108.3|1104.3|1102.8|61
1646328000000|2022-03-03 17:20:00|1105|1102.8|1111.8|1109.3|1112.8|1111.5|1101.8|1100.3|183
1646328300000|2022-03-03 17:25:00|1111.3|1110|1117.8|1116|1118|1116.3|1111|1109.5|352
1646328600000|2022-03-03 17:30:00|1117.5|1116.3|1123|1121.5|1124|1122.5|1112.8|1111|315
1646328900000|2022-03-03 17:35:00|1122.5|1121.3|1114.3|1112.8|1125.8|1124|1112.5|1110.8|108
1646329200000|2022-03-03 17:40:00|1114|1112.5|1105.5|1103.5|1114.5|1112.8|1104|1102.3|298
1646329500000|2022-03-03 17:45:00|1106.5|1104|1102.8|1100.8|1110.5|1109|1102.8|1100.8|81
1646329800000|2022-03-03 17:50:00|1103|1101|1104.5|1102.5|1105.8|1104|1100.8|1099.3|152
1646330100000|2022-03-03 17:55:00|1104.3|1101.8|1102.5|1101.3|1104.3|1102.5|1101.3|1099.8|69
1646330400000|2022-03-03 18:00:00|1102.8|1100.8|1102.3|1100.3|1102.8|1100.8|1097.3|1095.8|80
1646330700000|2022-03-03 18:05:00|1102.5|1100.5|1101.5|1099.8|1104.3|1102.5|1100.3|1098.3|98
1646331000000|2022-03-03 18:10:00|1102.3|1099.5|1103.5|1102|1103.8|1102.3|1101.3|1099.3|71
1646331300000|2022-03-03 18:15:00|1103.3|1101.5|1101|1099.3|1104.3|1102.3|1100.8|1098.5|31
1646331600000|2022-03-03 18:20:00|1101.3|1099.5|1100.8|1099.3|1102|1100.3|1098|1096.5|92
1646331900000|2022-03-03 18:25:00|1101|1098.8|1098.3|1096.8|1101.3|1099.5|1098|1096.8|25
1646332200000|2022-03-03 18:30:00|1098.5|1097|1100.5|1099|1102.8|1100.5|1098.3|1097|10
1646332500000|2022-03-03 18:35:00|1100.3|1098.8|1103.3|1101.3|1103.3|1101.8|1099.3|1097.3|11
1646332800000|2022-03-03 18:40:00|1103|1101|1102|1100|1103|1101.3|1100|1098|63
1646333100000|2022-03-03 18:45:00|1102.5|1100.3|1102.3|1100.5|1102.8|1101|1100.3|1098.5|19
1646333400000|2022-03-03 18:50:00|1103|1101|1099|1097.3|1103|1101.3|1098|1096.3|58
1646333700000|2022-03-03 18:55:00|1099.3|1097.5|1098.8|1097|1101.5|1100|1098|1095.8|82
1646334000000|2022-03-03 19:00:00|1098.5|1097.8|1105|1103.3|1105|1103.3|1098.5|1097.5|97
1646334300000|2022-03-03 19:05:00|1104.3|1102.8|1102.8|1101|1105.5|1103.8|1102.3|1100.8|26
1646334600000|2022-03-03 19:10:00|1102.5|1100.8|1105.8|1103.8|1106.8|1105|1101.5|1099.8|47
1646334900000|2022-03-03 19:15:00|1105.5|1104|1106|1104|1107.5|1105.5|1104.5|1102.8|30
1646335200000|2022-03-03 19:20:00|1105.8|1103.8|1096|1094.5|1106|1104.3|1095.8|1094.5|79
1646335500000|2022-03-03 19:25:00|1095.8|1093.5|1091|1088.8|1098.5|1096.5|1089.3|1087.5|413
1646335800000|2022-03-03 19:30:00|1091.3|1088.5|1089.5|1087.8|1094.5|1092.8|1089|1087|13
1646336100000|2022-03-03 19:35:00|1089.3|1088|1092.5|1090.3|1092.8|1090.8|1088.5|1086.8|34
1646336400000|2022-03-03 19:40:00|1092.3|1090|1091|1089.5|1092.8|1091.3|1090.8|1089.3|15
1646336700000|2022-03-03 19:45:00|1090.8|1089.3|1090|1088.3|1092.5|1091|1089.5|1088|2
1646337000000|2022-03-03 19:50:00|1089.5|1087.8|1088.5|1087|1090|1088.3|1088|1086.3|8
1646337300000|2022-03-03 19:55:00|1088.3|1086.8|1086.5|1084.8|1088.5|1086.8|1086.3|1084.5|1
1646337600000|2022-03-03 20:00:00|1086.3|1085.3|1088|1086.5|1089|1087|1086|1084.3|20
1646337900000|2022-03-03 20:05:00|1088.3|1086.8|1088.8|1086.8|1089.5|1087.3|1086.8|1085|108
1646338200000|2022-03-03 20:10:00|1088.5|1087|1090.8|1089|1091|1089|1088.5|1086.8|135
1646338500000|2022-03-03 20:15:00|1091|1088.8|1090.3|1088.5|1091|1088.8|1089.3|1087.5|19
1646338800000|2022-03-03 20:20:00|1090|1088.3|1094|1092|1094|1092|1089.5|1087.5|38
1646339100000|2022-03-03 20:25:00|1093.8|1092.3|1094|1092|1094.8|1092.8|1093.5|1092|5
1646339400000|2022-03-03 20:30:00|1094.3|1092.3|1094.5|1092.8|1094.5|1092.8|1093.5|1091.8|3
1646339700000|2022-03-03 20:35:00|1094.8|1093|1094.3|1092.5|1094.8|1093|1092.8|1091|1
1646340000000|2022-03-03 20:40:00|1093.8|1092|1093|1091|1093.8|1092|1092.5|1090.5|5
1646340300000|2022-03-03 20:45:00|1092.8|1090.8|1092.5|1090.8|1093.3|1091.3|1091.8|1090.3|3
1646340600000|2022-03-03 20:50:00|1093|1091.3|1094|1092.5|1094|1092.5|1093|1091.3|15
1646340900000|2022-03-03 20:55:00|1093.8|1092.3|1092.5|1090.8|1094.3|1092.5|1092.3|1090.5|3
1646341200000|2022-03-03 21:00:00|1092.3|1090|1093.3|1091.8|1093.8|1091.8|1090.3|1088.5|8
1646341500000|2022-03-03 21:05:00|1093|1091.5|1090.5|1088.5|1093.5|1091.5|1090.3|1088.5|10
1646341800000|2022-03-03 21:10:00|1090.3|1088.8|1088.3|1086.5|1091.3|1089.8|1088.3|1086.3|5
1646342100000|2022-03-03 21:15:00|1088.5|1086.8|1088|1086|1089.8|1087.8|1088|1086|13
1646342400000|2022-03-03 21:20:00|1087.5|1086.3|1087.5|1086|1088|1086.5|1087.3|1085.3|8
1646342700000|2022-03-03 21:25:00|1087.8|1085.5|1087.5|1085.5|1088.8|1086.5|1087|1085|2
1646343000000|2022-03-03 21:30:00|1087.3|1085.8|1089.5|1087.3|1089.8|1088|1087.3|1085|7
1646343300000|2022-03-03 21:35:00|1089.3|1087|1089.8|1087.3|1089.8|1087.8|1089|1087|0
1646343600000|2022-03-03 21:40:00|1088.5|1087.5|1088.3|1086|1088.8|1087.8|1087.3|1085|12
1646343900000|2022-03-03 21:45:00|1088.5|1085.8|1087.3|1085.5|1088.5|1086|1086.8|1085.3|2
1646344200000|2022-03-03 21:50:00|1087.8|1085.3|1088.3|1086.3|1088.3|1086.3|1087.3|1085|19
1646344500000|2022-03-03 21:55:00|1088.8|1086|1088.8|1086.3|1088.8|1086.5|1087.5|1085.5|41
1646344800000|2022-03-03 22:00:00|1089.3|1085.3|1089.8|1085.5|1089.8|1086.5|1088.5|1085.3|0
1646345100000|2022-03-03 22:05:00||1085.8||1086.8||1087||1085.5|0
1646345400000|2022-03-03 22:10:00||1087||1087.3||1087.3||1087|0
1646345700000|2022-03-03 22:15:00|1091.8|1086.8|1090.8|1087.3|1091.8|1087.8|1090.8|1086.8|0
1646346000000|2022-03-03 22:20:00|1091.8|1085.8|1090.3|1086|1091.8|1086|1090.3|1085.5|0
1646346300000|2022-03-03 22:25:00|1091|1086.5|1090|1085.5|1091.8|1089|1090|1085.5|0
1646346600000|2022-03-03 22:30:00|1091|1086.3|1091|1087|1091|1087|1091|1085.5|0
1646347200000|2022-03-03 22:40:00||1087.5||1087||1087.5||1086.5|0
1646347800000|2022-03-03 22:50:00|1088|1084.8|1088.8|1085|1088.8|1085.5|1087|1084.8|12
1646348100000|2022-03-03 22:55:00||1086||1085.8||1086||1085.8|0
1646359200000|2022-03-04 02:00:00|1098.8|1097|1105|1103.3|1105.3|1103.5|1098.8|1097|37
1646359500000|2022-03-04 02:05:00|1105.3|1104.3|1106.3|1104.5|1107.5|1105.8|1105|1103.5|4
1646359800000|2022-03-04 02:10:00|1106.5|1104.8|1111.8|1109.8|1112.3|1110|1106.3|1104.5|49
1646360100000|2022-03-04 02:15:00|1112|1109.5|1111.3|1109.3|1113.5|1111.3|1111.3|1109.3|6
1646360400000|2022-03-04 02:20:00|1111|1109|1111.5|1109.8|1112|1110.3|1110.5|1108.8|9
1646360700000|2022-03-04 02:25:00|1111|1109.5|1111.3|1109.5|1111.5|1110|1110|1108.3|4
1646361000000|2022-03-04 02:30:00|1111|1109.3|1111.8|1110|1113|1111|1110.8|1109.3|15
1646361300000|2022-03-04 02:35:00|1111.5|1109.5|1110|1108|1111.5|1109.5|1109|1107|20
1646361600000|2022-03-04 02:40:00|1110.3|1108.3|1108.5|1106.3|1110.5|1108.8|1107.8|1105.8|14
1646361900000|2022-03-04 02:45:00|1108.8|1106.8|1106.8|1104.5|1109|1107|1105|1102.5|71
1646362200000|2022-03-04 02:50:00|1106.5|1104.8|1106.3|1104|1106.5|1105|1103.5|1102|3
1646362500000|2022-03-04 02:55:00|1105.8|1103.8|1107|1104.5|1107|1104.5|1105.5|1103.3|1
1646362800000|2022-03-04 03:00:00|1106.8|1104.8|1110.3|1107.8|1110.3|1107.8|1106.3|1104.8|0
1646363100000|2022-03-04 03:05:00|1110.5|1108|1110.8|1108.3|1111|1108.3|1110.5|1108|0
1646363400000|2022-03-04 03:10:00|1111|1108|1112|1109.5|1112.8|1110.3|1110.8|1108|1
1646363700000|2022-03-04 03:15:00|1111.8|1109.3|1111.5|1109|1111.8|1109.3|1110.5|1108.3|0
1646364000000|2022-03-04 03:20:00|1111|1108.8|1110.3|1107.8|1111|1109|1110.3|1107.8|1
1646364300000|2022-03-04 03:25:00|1109.8|1107|1105.3|1103|1109.8|1107|1105.3|1103|2
1646364600000|2022-03-04 03:30:00|1105|1103.3|1106.3|1103.5|1106.3|1103.5|1105|1103.3|0
1646364900000|2022-03-04 03:35:00|1106|1104|1106.5|1104|1106.8|1104.5|1106|1104|0
1646365200000|2022-03-04 03:40:00|1105.8|1103.8|1105.8|1104|1106|1104|1105|1103.3|11
1646365500000|2022-03-04 03:45:00|1106|1103.8|1105|1103.5|1106.5|1104.3|1105|1103.3|2
1646365800000|2022-03-04 03:50:00|1105.3|1103.3|1105.8|1103.5|1106|1103.8|1105.3|1103.3|1
1646366100000|2022-03-04 03:55:00|1106|1103.3|1102.5|1100.5|1106|1103.3|1102.5|1100.5|17
1646366400000|2022-03-04 04:00:00|1102.3|1100.8|1103.5|1101.3|1103.5|1101.3|1102.3|1100.3|250
1646366700000|2022-03-04 04:05:00|1103.3|1101|1104.3|1102.3|1104.3|1102.3|1103.3|1100.8|3
1646367000000|2022-03-04 04:10:00|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|1104.5|1102.8|0
1646367900000|2022-03-04 04:25:00|1105|1103|1105|1103|1106|1103.8|1105|1103|0
1646368200000|2022-03-04 04:30:00|1105.3|1102.8|1105.8|1103.5|1106.3|1104|1105.3|1102.8|102
1646368500000|2022-03-04 04:35:00|1105.5|1103.3|1106.5|1104.5|1106.5|1104.5|1105.5|1103|2
1646368800000|2022-03-04 04:40:00|1106.8|1104.3|1106.5|1104.3|1107.3|1104.5|1106.5|1104|3
1646369100000|2022-03-04 04:45:00|1106|1104|1105.5|1103.5|1106.5|1104.3|1105.3|1103.3|0
1646369400000|2022-03-04 04:50:00|1106|1103.8|1106|1104|1106.3|1104|1105.8|1103.8|0
1646369700000|2022-03-04 04:55:00|1106.3|1104.3|1107.5|1105.3|1107.5|1105.5|1105.8|1104.3|14
1646370000000|2022-03-04 05:00:00|1107.8|1104.3|1106|1103.3|1108.3|1104.5|1105|1103|27
1646370300000|2022-03-04 05:05:00|1106.3|1103.5|1107.3|1104.8|1107.3|1105|1106.3|1103.3|0
1646370600000|2022-03-04 05:10:00|1108|1105|1108.8|1106.3|1108.8|1106.8|1108|1104.8|2
1646370900000|2022-03-04 05:15:00||1106.5||1106||1106.8||1105.8|0
1646371200000|2022-03-04 05:20:00|1108.5|1105.8|1108.8|1106.3|1108.8|1106.3|1108.5|1105.8|0
1646371500000|2022-03-04 05:25:00|1108.5|1106|1108.8|1106|1108.8|1106.3|1108.5|1106|0
1646371800000|2022-03-04 05:30:00|1108|1106.3|1109|1106.8|1110|1107.5|1108|1106|13
1646372100000|2022-03-04 05:35:00|1108.8|1106.5|1103.8|1101|1109.3|1106.8|1103.8|1101|5
1646372400000|2022-03-04 05:40:00|1104|1100.5|1098.5|1095.8|1104|1100.5|1096.8|1094.3|4
1646372700000|2022-03-04 05:45:00|1098.8|1095.5|1098|1096|1098.8|1096.8|1097.5|1095|24
1646373000000|2022-03-04 05:50:00|1099|1096.5|1099.8|1097|1101.5|1099|1099|1096.5|21
1646373300000|2022-03-04 05:55:00|1099.5|1096.8|1095|1091|1099.5|1096.8|1095|1091|4
1646373600000|2022-03-04 06:00:00|1095.3|1091.5|1096.5|1094|1096.8|1094.5|1093.5|1091|1
1646373900000|2022-03-04 06:05:00|1096.8|1094.5|1096.8|1094.8|1097.5|1095|1096.8|1094.3|5
1646374200000|2022-03-04 06:10:00|1097.8|1095|1098|1096.5|1099.5|1096.5|1097.8|1095|11
1646374500000|2022-03-04 06:15:00|1097.5|1095.8|1096.8|1094.3|1098.3|1096.3|1095.3|1093|11
1646374800000|2022-03-04 06:20:00|1096.5|1095|1094.3|1092|1097.3|1095.8|1094.3|1092|24
1646375100000|2022-03-04 06:25:00|1094.8|1092.3|1095.8|1094.3|1096.8|1095|1094.8|1092.3|42
1646375400000|2022-03-04 06:30:00|1095.5|1093.8|1095.3|1093.5|1096.5|1094.3|1095.3|1093.5|20
1646375700000|2022-03-04 06:35:00|1095.5|1093.8|1098.3|1096.5|1098.5|1096.5|1095.5|1093.8|12
1646376000000|2022-03-04 06:40:00|1098|1096|1104.3|1101.8|1104.3|1101.8|1097.3|1096|10
1646376300000|2022-03-04 06:45:00|1104.5|1102|1100.5|1098.5|1104.8|1103|1099.5|1097.5|18
1646376600000|2022-03-04 06:50:00|1101.3|1098.8|1101.3|1099.3|1102|1099.3|1100|1098.5|6
1646376900000|2022-03-04 06:55:00|1101|1099.5|1104|1101.5|1104.3|1101.5|1100.8|1099.5|13
1646377200000|2022-03-04 07:00:00|1103.8|1102.3|1102.8|1101|1105|1103.5|1102.5|1100.5|29
1646377500000|2022-03-04 07:05:00|1103.5|1101.5|1104.3|1102.8|1104.8|1103|1103.5|1101.5|15
1646377800000|2022-03-04 07:10:00|1104.5|1103|1105|1103.3|1105|1103.3|1103.5|1101.8|10
1646378100000|2022-03-04 07:15:00|1105.3|1103.8|1102.3|1100.5|1105.8|1104|1101.8|1100.3|18
1646378400000|2022-03-04 07:20:00|1102|1100.3|1101|1099.3|1102.3|1100.8|1099.8|1098|12
1646378700000|2022-03-04 07:25:00|1101.5|1099.5|1104|1102.3|1104.5|1102.8|1101.3|1099.3|109
1646379000000|2022-03-04 07:30:00|1104.8|1103|1105|1103.3|1106.5|1104.8|1103.5|1101.8|66
1646379300000|2022-03-04 07:35:00|1105.3|1103.5|1097.8|1095.8|1105.3|1103.5|1097.3|1095.8|150
1646379600000|2022-03-04 07:40:00|1097.5|1096|1099.3|1097.5|1099.5|1098|1096.3|1094.8|37
1646379900000|2022-03-04 07:45:00|1099.8|1097.8|1097.8|1096|1099.8|1098|1096.8|1095|18
1646380200000|2022-03-04 07:50:00|1096.8|1095.3|1094.8|1093.3|1097|1095.3|1094|1092.5|38
1646380500000|2022-03-04 07:55:00|1095|1093|1091|1089.3|1095|1093|1089|1087.8|94
1646380800000|2022-03-04 08:00:00|1090.8|1089.5|1093|1091.5|1094.3|1092.5|1089.5|1087.8|160
1646381100000|2022-03-04 08:05:00|1093.3|1091.8|1092.8|1091|1094|1092.5|1090|1088.3|105
1646381400000|2022-03-04 08:10:00|1092.5|1090.8|1086.3|1084.8|1093|1091.3|1084.3|1082.5|155
1646381700000|2022-03-04 08:15:00|1086.5|1085|1086|1084.3|1087.3|1085.8|1081.5|1079.8|206
1646382000000|2022-03-04 08:20:00|1086.3|1084.8|1088.5|1086.5|1088.8|1087|1085.5|1084.3|89
1646382300000|2022-03-04 08:25:00|1088.8|1086.8|1090.8|1088.8|1091.3|1089.5|1085.3|1083.8|89
1646382600000|2022-03-04 08:30:00|1090.5|1088.5|1089.8|1088.3|1091.3|1089.3|1088.5|1087|331
1646382900000|2022-03-04 08:35:00|1090|1088.5|1089|1087.3|1090.5|1088.8|1088.3|1087|161
1646383200000|2022-03-04 08:40:00|1088.8|1087.5|1089.8|1088.3|1091|1089.3|1088.5|1087.3|29
1646383500000|2022-03-04 08:45:00|1090|1088.5|1083.8|1082.3|1090.5|1088.8|1083.5|1082|108
1646383800000|2022-03-04 08:50:00|1084|1082.5|1079.8|1078.3|1085.3|1083.8|1079.5|1077.8|242
1646384100000|2022-03-04 08:55:00|1079.5|1078|1084.5|1082.8|1085.5|1084|1078.5|1076.8|161
1646384400000|2022-03-04 09:00:00|1085|1083.3|1080.5|1079|1085.8|1083.8|1079.5|1077.8|318
1646384700000|2022-03-04 09:05:00|1080.8|1079.3|1082|1080.5|1082.3|1080.5|1078.3|1076.5|61
1646385000000|2022-03-04 09:10:00|1082.3|1080.8|1086|1084.3|1086.8|1085|1081.5|1080|109
1646385300000|2022-03-04 09:15:00|1085.8|1084.8|1087.8|1086.3|1088.8|1087|1085.5|1083.8|50
1646385600000|2022-03-04 09:20:00|1087.5|1086|1090.5|1088.8|1091.8|1090.3|1087.5|1086|169
1646385900000|2022-03-04 09:25:00|1090.3|1088.5|1092.3|1090.5|1092.3|1090.5|1089.5|1088|98
1646386200000|2022-03-04 09:30:00|1092|1091|1092|1090.3|1092.5|1091|1090.3|1088.5|119
1646386500000|2022-03-04 09:35:00|1091.8|1089.8|1091.8|1090|1094.8|1093|1090.5|1088.8|233
1646386800000|2022-03-04 09:40:00|1091.5|1090.3|1089.5|1088|1092.3|1090.5|1089.5|1087.5|113
1646387100000|2022-03-04 09:45:00|1090|1088.3|1089.8|1088|1090.3|1088.3|1086|1084|248
1646387400000|2022-03-04 09:50:00|1089.3|1088.3|1088|1086|1089.3|1088.3|1087.5|1085.8|55
1646387700000|2022-03-04 09:55:00|1087.8|1085.5|1085.3|1083.8|1087.8|1085.8|1085.3|1083.8|242
1646388000000|2022-03-04 10:00:00|1085|1083.5|1088.3|1086.8|1089.5|1088|1085|1083.5|123
1646388300000|2022-03-04 10:05:00|1088.5|1086.5|1089.5|1087.8|1089.8|1088.3|1087.8|1086|51
1646388600000|2022-03-04 10:10:00|1089|1088|1090.8|1089.3|1090.8|1089.3|1088.3|1086.5|106
1646388900000|2022-03-04 10:15:00|1091|1089|1097|1095.5|1097.8|1096|1090.5|1089|96
1646389200000|2022-03-04 10:20:00|1097.3|1095.3|1099.5|1097.8|1100|1098.3|1095.3|1093.5|166
1646389500000|2022-03-04 10:25:00|1099.8|1098|1100|1098.5|1101.3|1099.5|1098.5|1096.8|75
1646389800000|2022-03-04 10:30:00|1100.3|1098.3|1101|1099.5|1101.5|1100|1097|1095.5|210
1646390100000|2022-03-04 10:35:00|1101.3|1099.3|1099.5|1097.8|1103|1101.3|1099|1097.3|89
1646390400000|2022-03-04 10:40:00|1099.3|1098|1098.5|1096.8|1100.5|1098.8|1098.5|1096.8|42
1646390700000|2022-03-04 10:45:00|1098.8|1097|1101|1099.5|1101.8|1100|1098|1096.5|55
1646391000000|2022-03-04 10:50:00|1101.3|1099.3|1103.5|1101.8|1104.5|1102.5|1100.5|1099|131
1646391300000|2022-03-04 10:55:00|1103.8|1102|1105|1103.5|1105.8|1104.3|1103.5|1102|151
1646391600000|2022-03-04 11:00:00|1104.8|1103|1104.5|1102.8|1107|1105.5|1104.3|1102.3|63
1646391900000|2022-03-04 11:05:00|1104.3|1102.5|1104.5|1103|1105|1103.5|1102.5|1100.5|10
1646392200000|2022-03-04 11:10:00|1104.8|1102.8|1104|1102|1105.8|1104|1104|1102|22
1646392500000|2022-03-04 11:15:00|1103.8|1101.8|1105.5|1103.8|1106.3|1104.8|1103.5|1101.5|558
1646392800000|2022-03-04 11:20:00|1105.3|1103.5|1107.5|1106|1108.5|1107|1105|1103.5|361
1646393100000|2022-03-04 11:25:00|1107.8|1106.3|1110|1108.3|1110|1108.5|1107.3|1105.8|229
1646393400000|2022-03-04 11:30:00|1109.8|1108.5|1109.8|1108|1110.3|1109|1108|1106.8|126
1646393700000|2022-03-04 11:35:00|1109.5|1107.8|1112.5|1111|1113|1111.3|1109.3|1107.8|282
1646394000000|2022-03-04 11:40:00|1112.8|1111.3|1115.8|1114.3|1117|1115.3|1112.5|1111|112
1646394300000|2022-03-04 11:45:00|1115.5|1114.8|1118.5|1116.8|1119.3|1118|1115.5|1114.8|119
1646394600000|2022-03-04 11:50:00|1118.3|1116.5|1114.5|1113.3|1118.3|1116.8|1112.8|1111.3|227
1646394900000|2022-03-04 11:55:00|1115|1113.5|1115.8|1113.8|1117|1115|1114.5|1113.3|107
1646395200000|2022-03-04 12:00:00|1115.3|1113.3|1119.8|1118|1119.8|1118|1114.5|1113.3|33
1646395500000|2022-03-04 12:05:00|1120|1118.3|1120|1118.5|1120.5|1118.8|1118.3|1116.5|46
1646395800000|2022-03-04 12:10:00|1120.3|1118.3|1120.8|1119|1121.3|1119.3|1119.3|1117.8|39
1646396100000|2022-03-04 12:15:00|1120.5|1118.8|1121|1119.3|1121.5|1120.3|1117.8|1116|55
1646396400000|2022-03-04 12:20:00|1121.3|1119.8|1124|1122.3|1124.8|1123|1120.8|1119|235
1646396700000|2022-03-04 12:25:00|1123.8|1122|1125.8|1123.8|1125.8|1123.8|1123.5|1121.5|27
1646397000000|2022-03-04 12:30:00|1126|1124.3|1123.5|1122|1126.3|1124.5|1122|1120.5|240
1646397300000|2022-03-04 12:35:00|1123.3|1121.5|1126.5|1124.8|1126.8|1124.8|1123|1121.5|87
1646397600000|2022-03-04 12:40:00|1126.3|1124.5|1126.5|1124.8|1126.8|1125.5|1125.8|1124.3|46
1646397900000|2022-03-04 12:45:00|1126.3|1124.5|1136.5|1134.8|1136.5|1134.8|1126|1124.5|191
1646398200000|2022-03-04 12:50:00|1136.8|1134.5|1140.5|1139.3|1140.5|1139.3|1136|1134.3|217
1646398500000|2022-03-04 12:55:00|1140.8|1139.8|1141.5|1139.8|1143.5|1141.5|1140.8|1139|105
1646398800000|2022-03-04 13:00:00|1141.8|1140|1142.3|1140.8|1142.8|1141.3|1137.3|1135.5|322
1646399100000|2022-03-04 13:05:00|1142.5|1141|1144|1142.3|1144.3|1142.8|1141.8|1140.3|140
1646399400000|2022-03-04 13:10:00|1144.3|1142.5|1158|1156.5|1159.5|1157.8|1143.8|1142|448
1646399700000|2022-03-04 13:15:00|1158.3|1156.3|1163|1161.5|1164.3|1162.8|1156.3|1154.3|326
1646400000000|2022-03-04 13:20:00|1163.8|1161.3|1166.3|1164.8|1166.5|1165|1162|1160.5|715
1646400300000|2022-03-04 13:25:00|1166.5|1164.5|1174.5|1171.3|1175|1173.8|1165|1163.5|640
1646400600000|2022-03-04 13:30:00|1174.3|1171.5|1176.3|1174.8|1177.3|1175.3|1171.3|1169.5|175
1646400900000|2022-03-04 13:35:00|1176|1174.5|1172|1169.8|1178.3|1176.3|1169.8|1168|452
1646401200000|2022-03-04 13:40:00|1171.8|1169.5|1166.3|1164.8|1172.3|1170.3|1166.3|1164.5|300
1646401500000|2022-03-04 13:45:00|1166|1164.5|1156.8|1154.5|1166|1164.5|1153.5|1151.3|160
1646401800000|2022-03-04 13:50:00|1156.5|1154.3|1162|1160.3|1162.8|1161|1156|1154|167
1646402100000|2022-03-04 13:55:00|1161.8|1159.8|1155|1153.3|1162.8|1161|1154|1152.3|173
1646402400000|2022-03-04 14:00:00|1154.5|1153|1155.3|1153.5|1157.8|1155.8|1151.8|1150|165
1646402700000|2022-03-04 14:05:00|1155.8|1153.8|1160.5|1159|1161.5|1159.5|1154.8|1153.3|135
1646403000000|2022-03-04 14:10:00|1160.8|1159.3|1167.8|1166.3|1169.5|1168|1160|1158|286
1646403300000|2022-03-04 14:15:00|1167.5|1165.5|1159.3|1157.5|1167.5|1165.8|1158.3|1156.5|140
1646403600000|2022-03-04 14:20:00|1158.8|1157.3|1160|1158|1160.3|1158.8|1157|1155.3|40
1646403900000|2022-03-04 14:25:00|1160.3|1158.3|1167|1164.5|1167|1165.3|1159|1157|48
1646404200000|2022-03-04 14:30:00|1167.3|1164.8|1171.8|1170.3|1172.5|1171|1166.8|1164.5|330
1646404500000|2022-03-04 14:35:00|1172|1170.5|1176.3|1174.8|1178|1176.5|1171.8|1170.5|373
1646404800000|2022-03-04 14:40:00|1176|1174.5|1175.5|1174|1179.8|1178.3|1174.8|1173.3|271
1646405100000|2022-03-04 14:45:00|1173.8|1171.5|1180|1178.5|1180.8|1179.3|1170.8|1169.3|193
1646405400000|2022-03-04 14:50:00|1180.3|1178.8|1177.8|1176.3|1180.5|1179.3|1177.3|1175.3|270
1646405700000|2022-03-04 14:55:00|1178|1176.5|1165.3|1163|1179|1177.5|1164|1161.5|636
1646406000000|2022-03-04 15:00:00|1165|1163.3|1167.5|1165.3|1167.5|1165.3|1159.3|1157|113
1646406300000|2022-03-04 15:05:00|1167.3|1165|1173.5|1171.8|1174.8|1173.5|1167.3|1165|91
1646406600000|2022-03-04 15:10:00|1174|1172.3|1175.8|1174.3|1176.5|1174.8|1171.8|1170.3|42
1646406900000|2022-03-04 15:15:00|1176|1174.5|1172.3|1170.5|1176.5|1174.8|1167.3|1165.5|136
1646407200000|2022-03-04 15:20:00|1172|1170.8|1172.3|1170.5|1175.5|1174|1171|1169.5|143
1646407500000|2022-03-04 15:25:00|1172|1170.8|1173|1171.5|1176.3|1174.8|1170.8|1169.3|48
1646407800000|2022-03-04 15:30:00|1173.3|1171.8|1167|1165.3|1174.3|1172.8|1166.3|1165|82
1646408100000|2022-03-04 15:35:00|1166.8|1165|1168.5|1166.3|1172.8|1171|1166.3|1165|279
1646408400000|2022-03-04 15:40:00|1168.3|1166.5|1168.3|1166.3|1170|1168.5|1167.8|1165.5|41
1646408700000|2022-03-04 15:45:00|1167.8|1166.8|1168.5|1167|1169.5|1168|1166.5|1165|474
1646409000000|2022-03-04 15:50:00|1168.8|1167.3|1169.8|1168|1171.5|1170|1168.5|1167|111
1646409300000|2022-03-04 15:55:00|1169.3|1167.5|1172.3|1170.8|1173.8|1172|1168.8|1167.3|493
1646409600000|2022-03-04 16:00:00|1172|1170.5|1167.3|1165.3|1173|1171.5|1166.3|1165|403
1646409900000|2022-03-04 16:05:00|1167|1165.8|1170.8|1169|1172|1170.5|1167|1165.8|452
1646410200000|2022-03-04 16:10:00|1171|1169.3|1172.5|1171|1175.5|1174|1169.3|1167.5|555
1646410500000|2022-03-04 16:15:00|1172.8|1171.3|1166.5|1165|1173|1171.5|1166.3|1165|498
1646410800000|2022-03-04 16:20:00|1166.8|1165.3|1173.5|1171.8|1173.5|1171.8|1166.5|1165|573
1646411100000|2022-03-04 16:25:00|1173.3|1172|1185.5|1184|1187.3|1186|1173|1171.3|2001
1646411400000|2022-03-04 16:30:00|1185.3|1183.8|1181.3|1179.5|1186.8|1185.3|1178.3|1176.5|322
1646411700000|2022-03-04 16:35:00|1181|1179|1182.5|1179.8|1184.5|1183|1174.8|1173|117
1646412000000|2022-03-04 16:40:00|1182.3|1179.5|1182|1180.3|1183.3|1181.8|1180.3|1178.3|120
1646412300000|2022-03-04 16:45:00|1181.5|1179.5|1180|1177.3|1182.3|1180.5|1179|1177.3|185
1646412600000|2022-03-04 16:50:00|1179.5|1178.3|1176.3|1174.8|1180.8|1179.3|1176|1174.5|74
1646412900000|2022-03-04 16:55:00|1176|1174.5|1167.5|1166|1176|1174.5|1166.3|1165|201
1646413200000|2022-03-04 17:00:00|1167.3|1165.8|1178|1176.3|1178|1176.3|1167.3|1165.8|245
1646413500000|2022-03-04 17:05:00|1177.8|1176.5|1179.8|1178|1186|1184.3|1176.8|1175.3|204
1646413800000|2022-03-04 17:10:00|1180.3|1178.5|1172.8|1171.3|1181|1179.5|1172.8|1171|28
1646414100000|2022-03-04 17:15:00|1173|1171.5|1179|1176.3|1180.8|1179|1171.3|1169.5|38
1646414400000|2022-03-04 17:20:00|1178.5|1176.5|1178.5|1176.8|1179|1177.3|1176.3|1174|8
1646414700000|2022-03-04 17:25:00|1178.3|1177|1183|1180.3|1183.5|1180.8|1178.3|1176.8|24
1646415000000|2022-03-04 17:30:00|1183.3|1180.5|1187.5|1186|1187.5|1186|1182.5|1180.3|72
1646415300000|2022-03-04 17:35:00|1188.5|1185.5|1187.8|1186|1190.5|1189.3|1184.5|1182.8|217
1646415600000|2022-03-04 17:40:00|1187.5|1185.3|1189.5|1188|1190.5|1189|1186.5|1184.8|103
1646415900000|2022-03-04 17:45:00|1190|1188.3|1190.8|1189.3|1191.8|1190.3|1187.8|1186|36
1646416200000|2022-03-04 17:50:00|1191|1189|1191|1189.3|1192.5|1191|1190|1188.8|10
1646416500000|2022-03-04 17:55:00|1190.8|1189.8|1188.5|1186.8|1192|1190.3|1188|1186.5|11
1646416800000|2022-03-04 18:00:00|1188.3|1187|1191.8|1190.3|1192.3|1190.5|1187.5|1185.8|62
1646417100000|2022-03-04 18:05:00|1192|1190.5|1189|1187|1192.5|1190.8|1188.8|1186.8|32
1646417400000|2022-03-04 18:10:00|1189.3|1187.5|1193|1191|1193.8|1191.5|1188.5|1186.8|21
1646417700000|2022-03-04 18:15:00|1193.3|1191.3|1192.8|1191.3|1194|1192.8|1192.3|1190.3|17
1646418000000|2022-03-04 18:20:00|1192.5|1191|1192.8|1191.3|1194|1192.8|1191.8|1190.3|31
1646418300000|2022-03-04 18:25:00|1192.5|1191|1194.8|1193|1195.5|1194.3|1192.5|1191|153
1646418600000|2022-03-04 18:30:00|1194.5|1192.5|1188.8|1186.5|1194.8|1192.5|1186.3|1183.8|139
1646418900000|2022-03-04 18:35:00|1188.5|1187|1189.8|1187.8|1191|1189|1186|1184|4
1646419200000|2022-03-04 18:40:00|1189.3|1187.5|1191.5|1189.8|1193.3|1191.3|1187.5|1185.8|6
1646419500000|2022-03-04 18:45:00|1191|1189.3|1189.5|1187.5|1193.3|1191.3|1189.5|1187.5|14
1646419800000|2022-03-04 18:50:00|1189.8|1188|1189.3|1187.3|1190.8|1189|1187.3|1185.8|20
1646420100000|2022-03-04 18:55:00|1189.5|1187.5|1187.3|1185.8|1189.8|1188|1186.8|1185.5|40
1646420400000|2022-03-04 19:00:00|1187|1185.5|1202.3|1200|1202.8|1200.3|1187|1185.5|197
1646420700000|2022-03-04 19:05:00|1202|1199.8|1201.5|1199.3|1203.8|1201.3|1195|1192.8|36
1646421000000|2022-03-04 19:10:00|1201.3|1199.5|1205.5|1203.5|1207|1205.3|1201.3|1199.3|15
1646421300000|2022-03-04 19:15:00|1205|1203.3|1208|1206|1208.5|1206.5|1203.3|1200.8|36
1646421600000|2022-03-04 19:20:00|1207.8|1206.3|1207|1205.3|1211|1209.5|1202.8|1200.8|23
1646421900000|2022-03-04 19:25:00|1207.3|1205|1207|1204.8|1213|1210.8|1204.5|1202.8|69
1646422200000|2022-03-04 19:30:00|1207.3|1205|1204.3|1202|1207.3|1205.3|1198.3|1194.8|87
1646422500000|2022-03-04 19:35:00|1204|1201.8|1201.3|1199.5|1205.3|1202.8|1201|1198.3|11
1646422800000|2022-03-04 19:40:00|1201.5|1199.8|1204.3|1202|1205.3|1203.8|1201.5|1199.8|15
1646423100000|2022-03-04 19:45:00|1204.5|1202.5|1202|1199|1205|1203|1201.8|1199|1
1646423400000|2022-03-04 19:50:00|1201.3|1199.5|1203.3|1201.3|1204|1202|1201.3|1199.5|11
1646423700000|2022-03-04 19:55:00|1203.5|1201|1204.5|1202.3|1204.5|1202.3|1200.8|1199|1
1646424000000|2022-03-04 20:00:00|1204.8|1202.5|1205.5|1203|1205.5|1203.3|1204.5|1202.5|0
1646424300000|2022-03-04 20:05:00|1205.3|1203.3|1206.8|1204.5|1208.8|1206.5|1205.3|1203.3|5
1646424600000|2022-03-04 20:10:00|1206.5|1204.3|1203.8|1201.3|1206.5|1204.5|1203.3|1201|0
1646424900000|2022-03-04 20:15:00|1203.5|1201|1203|1201|1203.5|1201.3|1202|1199.3|33
1646425200000|2022-03-04 20:20:00|1203.5|1200.8|1205|1203.5|1205.3|1203.5|1203.5|1200.5|8
1646425500000|2022-03-04 20:25:00|1205.5|1204|1205.3|1203|1206.5|1204.8|1205.3|1203|8
1646425800000|2022-03-04 20:30:00|1205|1202.3|1204.5|1201.5|1205.5|1203.8|1204.5|1201.5|9
1646426100000|2022-03-04 20:35:00|1203.8|1201|1206.5|1205|1206.8|1205.3|1203|1201|98
1646426400000|2022-03-04 20:40:00|1206.8|1205.3|1213|1211|1213.3|1211.8|1206.8|1204.8|99
1646426700000|2022-03-04 20:45:00|1212.8|1211.3|1215.3|1213.5|1216|1214.5|1212.3|1210.5|81
1646427000000|2022-03-04 20:50:00|1215|1213.8|1213.3|1211|1218|1216.3|1213.3|1210.5|103
1646427300000|2022-03-04 20:55:00|1213|1210.8|1204|1202|1213|1210.8|1202.3|1199|182
1646427600000|2022-03-04 21:00:00|1203.8|1201.5|1204.3|1200.8|1205.3|1202.5|1203.8|1200|12
1646427900000|2022-03-04 21:05:00|1204|1201|1199.8|1196|1204|1201|1199.8|1196|0
1646428200000|2022-03-04 21:10:00|1199.5|1196.3|1206|1202.8|1207|1203.5|1199.5|1195.5|36
1646428500000|2022-03-04 21:15:00|1206.3|1203|1211.3|1206.8|1211.8|1206.8|1206.3|1202.8|17
1646428800000|2022-03-04 21:20:00|1211.5|1207.3|1212.5|1210.3|1214.5|1212|1211.5|1207.3|7
1646429100000|2022-03-04 21:25:00|1212.3|1209.3|1207.5|1205.3|1212.3|1209.3|1207|1204.8|0
1646429400000|2022-03-04 21:30:00|1207.3|1204.5|1207.3|1204.8|1207.5|1205|1206.5|1203.5|1
1646429700000|2022-03-04 21:35:00|1207|1205|1210.3|1206.3|1210.5|1208.5|1207|1204.8|9
1646430000000|2022-03-04 21:40:00|1210|1206.5|1208.8|1201.3|1210.5|1207.8|1208.3|1201.3|16
1646430300000|2022-03-04 21:45:00|1209|1201.5|1207|1203.5|1210.3|1205.3|1206.3|1199.5|15
1646430600000|2022-03-04 21:50:00|1207.8|1203.3|1207.8|1203.5|1209.8|1205.3|1206.5|1202.3|1
1646430900000|2022-03-04 21:55:00|1209.3|1203.8|1208.5|1202|1209.5|1203.8|1205.5|1200.3|8
1646618400000|2022-03-07 02:00:00|1300.8|1297.3|1301.3|1299.3|1303.3|1300.8|1300.8|1297.3|2
1646618700000|2022-03-07 02:05:00|1301.5|1299|1300.8|1297.8|1302|1299.3|1298.5|1295.8|2
1646619000000|2022-03-07 02:10:00|1300.5|1297.5|1299.8|1297.3|1301.5|1298.8|1299.5|1297.3|7
1646619300000|2022-03-07 02:15:00|1300|1297|1299|1296.3|1300|1297.3|1297|1293.8|0
1646619600000|2022-03-07 02:20:00|1299.5|1296.5|1301.8|1298|1302.3|1299.5|1299.5|1296|5
1646619900000|2022-03-07 02:25:00|1302|1298.3|1302.3|1299.5|1302.3|1299.5|1301.8|1297.8|0
1646620200000|2022-03-07 02:30:00|1303|1299.8|1305.3|1302|1305.5|1302.3|1302.5|1299.8|4
1646620500000|2022-03-07 02:35:00|1305.5|1302.3|1304.5|1301.3|1306.5|1303.3|1304.3|1301.3|2
1646620800000|2022-03-07 02:40:00|1305|1301.8|1307.5|1305.5|1307.5|1305.5|1304.8|1301.8|0
1646621100000|2022-03-07 02:45:00|1307.3|1305.3|1308.5|1305.3|1310|1306.5|1307.3|1304.8|50
1646621400000|2022-03-07 02:50:00|1308.3|1305.5|1309.8|1306.5|1309.8|1306.5|1308|1305.3|0
1646621700000|2022-03-07 02:55:00|1309.5|1306.8|1314.8|1312.5|1315|1312.5|1309.5|1306.5|2
1646622000000|2022-03-07 03:00:00|1314.5|1312.8|1311.8|1309.5|1315.8|1312.8|1309.8|1307.5|13
1646622300000|2022-03-07 03:05:00|1311.5|1309.3|1311|1308.8|1311.8|1309.3|1309.8|1307.8|0
1646622600000|2022-03-07 03:10:00|1311.3|1309|1313.3|1309.5|1313.8|1310.3|1310.8|1308.5|12
1646622900000|2022-03-07 03:15:00|1313|1309.8|1308|1304.5|1313.8|1309.8|1308|1304.5|2
1646623200000|2022-03-07 03:20:00|1308.3|1306.8|1312.8|1309.3|1313|1309.5|1307.5|1306.8|1
1646623500000|2022-03-07 03:25:00|1312.5|1309.5|1311.8|1309|1312.5|1310|1311.8|1308.8|0
1646623800000|2022-03-07 03:30:00|1312.5|1309.3|1311.3|1309|1312.8|1309.3|1311.3|1308.8|19
1646624100000|2022-03-07 03:35:00|1311.8|1308.8|1315.3|1312.8|1315.3|1312.8|1310.8|1308.8|0
1646624400000|2022-03-07 03:40:00|1315.5|1312.5|1315.3|1312.5|1315.8|1313.5|1314.8|1312|3
1646624700000|2022-03-07 03:45:00|1314.8|1312|1312.5|1310|1314.8|1312|1312.5|1309.8|0
1646625000000|2022-03-07 03:50:00|1313.5|1310.3|1315.8|1313|1315.8|1313.3|1313.3|1310|2
1646625300000|2022-03-07 03:55:00|1316.5|1313.3|1315.8|1313.5|1316.5|1313.8|1315.8|1312.8|2
1646625600000|2022-03-07 04:00:00|1316|1313|1319|1316.5|1319.3|1317|1316|1313|2
1646625900000|2022-03-07 04:05:00|1319.3|1316.8|1321.5|1318.5|1321.5|1318.5|1319.3|1316.5|4
1646626200000|2022-03-07 04:10:00|1321.3|1318.3|1321.8|1318.8|1323.3|1320.8|1320.8|1318.3|4
1646626500000|2022-03-07 04:15:00|1322.3|1319|1321.5|1319|1322.3|1320|1320.5|1318|4
1646626800000|2022-03-07 04:20:00|1321.8|1319.5|1321.5|1319.5|1322.3|1320|1321|1318.8|3
1646627100000|2022-03-07 04:25:00|1321.8|1318.8|1320.5|1317.5|1321.8|1319|1320.3|1317.5|3
1646627400000|2022-03-07 04:30:00|1320.8|1317.3|1323.5|1321.3|1323.5|1321.3|1320.8|1317.3|6
1646627700000|2022-03-07 04:35:00|1323.3|1321|1325.3|1322.3|1325.3|1322.3|1322.5|1320.3|4
1646628000000|2022-03-07 04:40:00|1325.5|1322.5|1329.5|1327|1329.8|1327.3|1325.5|1322.5|2
1646628300000|2022-03-07 04:45:00|1329.3|1327.5|1333.3|1329.5|1333.8|1330.5|1329.3|1327.5|11
1646628600000|2022-03-07 04:50:00|1332.8|1329.3|1331.3|1328.3|1333.3|1329.5|1330.8|1328|19
1646628900000|2022-03-07 04:55:00|1330.8|1329.3|1333|1330.5|1333.3|1330.5|1329.5|1327.5|42
1646629200000|2022-03-07 05:00:00|1333.3|1331.3|1335.8|1333|1335.8|1333.8|1333.3|1330.5|34
1646629500000|2022-03-07 05:05:00|1336.8|1333.3|1338.3|1336.3|1338.3|1336.3|1336.5|1333|2
1646629800000|2022-03-07 05:10:00|1338.8|1336|1339|1336.3|1340|1337.5|1338.5|1335.8|0
1646630100000|2022-03-07 05:15:00|1339.5|1336.5|1338|1334.8|1339.8|1336.5|1337.3|1334.8|1
1646630400000|2022-03-07 05:20:00|1337.8|1335.5|1340|1335.8|1340|1336.5|1337.8|1334.8|74
1646630700000|2022-03-07 05:25:00|1340.5|1336|1340.8|1338.8|1340.8|1339.3|1340.5|1335.5|19
1646631000000|2022-03-07 05:30:00|1340.5|1338.3|1340.8|1338.5|1340.8|1338.8|1338.8|1336|3
1646631300000|2022-03-07 05:35:00|1340.5|1338.3|1339.3|1337|1340.8|1338.5|1339|1336.3|3
1646631600000|2022-03-07 05:40:00|1337.5|1336.5|1336.8|1333.3|1337.5|1336.8|1336|1333|6
1646631900000|2022-03-07 05:45:00|1337|1333.8|1327.3|1324.3|1337.3|1334.3|1326|1324|26
1646632200000|2022-03-07 05:50:00|1327|1324.5|1331.8|1327.8|1332|1327.8|1327|1324.3|20
1646632500000|2022-03-07 05:55:00|1332.3|1327.5|1333|1329.3|1333.3|1329.5|1331|1327.5|4
1646632800000|2022-03-07 06:00:00|1333.8|1330|1334|1329.5|1334|1330|1331.8|1329|0
1646633100000|2022-03-07 06:05:00|1333.8|1330.3|1337.3|1332.8|1337.5|1334|1333.8|1330.3|4
1646633400000|2022-03-07 06:10:00|1336.8|1332.5|1339.3|1336.3|1339.3|1336.3|1336.5|1332.5|0
1646633700000|2022-03-07 06:15:00|1339|1335.3|1336|1331.5|1339|1335.3|1335.8|1331.3|0
1646634000000|2022-03-07 06:20:00|1335.8|1331.8|1330.8|1326.3|1336.3|1332|1330.8|1326.3|8
1646634300000|2022-03-07 06:25:00|1330.5|1326|1330.5|1327.5|1331.5|1327.5|1328.5|1325.3|2
1646634600000|2022-03-07 06:30:00|1330.3|1327.3|1334.3|1332.3|1334.8|1332.5|1330|1327.3|25
1646634900000|2022-03-07 06:35:00|1334.5|1331.5|1334.3|1331.5|1334.5|1331.8|1333|1331.5|10
1646635200000|2022-03-07 06:40:00|1334|1332|1339.8|1336.5|1340|1336.8|1334|1332|10
1646635500000|2022-03-07 06:45:00|1340|1336.8|1339|1336.3|1340.8|1339|1339|1336|6
1646635800000|2022-03-07 06:50:00|1339.5|1336.5|1340.3|1338.5|1340.8|1339|1339.3|1336.5|21
1646636100000|2022-03-07 06:55:00|1340.8|1336.8|1339.3|1336.8|1340.8|1336.8|1339.3|1336.5|23
1646636400000|2022-03-07 07:00:00|1338|1336.5|1331.5|1329.5|1338|1336.8|1330.8|1328.8|29
1646636700000|2022-03-07 07:05:00|1331|1329.3|1325.3|1322.8|1331|1329.3|1324.8|1322.5|22
1646637000000|2022-03-07 07:10:00|1325.5|1323.3|1320.3|1318|1326.3|1324|1318.5|1316.3|37
1646637300000|2022-03-07 07:15:00|1320.5|1318.3|1319|1316.5|1321.5|1319.3|1315|1313|35
1646637600000|2022-03-07 07:20:00|1318.3|1316.3|1318|1316|1321|1318.5|1317.3|1315.3|191
1646637900000|2022-03-07 07:25:00|1317.8|1315.5|1320.5|1318|1321|1318.5|1315.8|1313.3|30
1646638200000|2022-03-07 07:30:00|1320.3|1317.8|1323|1320.5|1325.3|1322.8|1320.3|1317.8|73
1646638500000|2022-03-07 07:35:00|1323.5|1320.8|1318.8|1316.8|1324.5|1322|1318.8|1316.8|35
1646638800000|2022-03-07 07:40:00|1318.5|1317|1321.5|1319|1321.5|1319.3|1317.5|1315.8|6
1646639100000|2022-03-07 07:45:00|1320|1317.8|1322.8|1320.5|1323.5|1321.5|1319.8|1317.3|284
1646639400000|2022-03-07 07:50:00|1323.5|1320.8|1332|1330|1332.8|1330.8|1323.5|1320.8|156
1646639700000|2022-03-07 07:55:00|1332.5|1330.5|1332.5|1330.5|1337.3|1335.3|1331.5|1329.8|194
1646640000000|2022-03-07 08:00:00|1332.3|1330|1327.3|1325.5|1332.5|1330.5|1324.3|1322|153
1646640300000|2022-03-07 08:05:00|1327.5|1326|1318|1316.3|1327.5|1326|1316.8|1314.5|35
1646640600000|2022-03-07 08:10:00|1318.3|1316.8|1308.8|1307|1318.5|1317|1308.8|1307|127
1646640900000|2022-03-07 08:15:00|1308.5|1306.8|1304.3|1302|1309.5|1308|1303|1300.8|84
1646641200000|2022-03-07 08:20:00|1304|1302.3|1311|1309|1311|1309|1301.8|1299.8|316
1646641500000|2022-03-07 08:25:00|1311.3|1309.8|1327.3|1324.8|1327.5|1324.8|1307.5|1305.8|336
1646641800000|2022-03-07 08:30:00|1327.5|1323.8|1325.5|1323.5|1333.3|1331.5|1324.8|1323|248
1646642100000|2022-03-07 08:35:00|1325.3|1322.8|1326.3|1324.5|1328.8|1326|1321.8|1319.8|73
1646642400000|2022-03-07 08:40:00|1325.5|1323.3|1323.3|1321.5|1325.5|1323.8|1322.8|1320.8|38
1646642700000|2022-03-07 08:45:00|1323.5|1321.8|1320|1318|1325.3|1323.5|1319|1317.5|85
1646643000000|2022-03-07 08:50:00|1319.8|1317.8|1321.8|1319.3|1324.8|1322.3|1318.8|1317.5|78
1646643300000|2022-03-07 08:55:00|1321.5|1319.5|1319.5|1317.5|1323|1321.3|1318.8|1317.5|183
1646643600000|2022-03-07 09:00:00|1320.5|1318.3|1312.5|1310.8|1320.5|1318.3|1312.3|1310.3|109
1646643900000|2022-03-07 09:05:00|1312.8|1311.3|1316.3|1314.3|1316.8|1314.8|1312|1310.5|100
1646644200000|2022-03-07 09:10:00|1315.8|1314|1321.5|1319.8|1322.5|1320.8|1315.8|1314|97
1646644500000|2022-03-07 09:15:00|1321.8|1320|1313.3|1311.8|1322.3|1320.3|1313|1311.3|168
1646644800000|2022-03-07 09:20:00|1313.5|1311.5|1312.3|1310.3|1313.5|1311.8|1307.8|1306.3|182
1646645100000|2022-03-07 09:25:00|1312|1310|1313.5|1311.5|1315|1313.3|1308.5|1306.8|107
1646645400000|2022-03-07 09:30:00|1313.3|1310.3|1315.5|1313.8|1315.5|1313.8|1308.3|1306.5|56
1646645700000|2022-03-07 09:35:00|1315.3|1313.5|1319.5|1318|1321.5|1319.8|1315|1313.5|98
1646646000000|2022-03-07 09:40:00|1319.8|1318.3|1319.3|1317.3|1322|1320.8|1318|1316.5|94
1646646300000|2022-03-07 09:45:00|1319|1317.5|1309.3|1307.5|1319.3|1317.5|1309.3|1307.5|56
1646646600000|2022-03-07 09:50:00|1309|1307.3|1308.3|1306.8|1313.5|1311.8|1308.3|1306.5|49
1646646900000|2022-03-07 09:55:00|1308.5|1307|1307.8|1305.8|1315.5|1313.8|1305.3|1303.8|305
1646647200000|2022-03-07 10:00:00|1307.5|1305.3|1303|1301|1309|1307.3|1302.5|1300.8|221
1646647500000|2022-03-07 10:05:00|1302.5|1300.8|1295|1293.3|1303|1301|1293.5|1291.8|148
1646647800000|2022-03-07 10:10:00|1294.5|1292.8|1295.3|1293.3|1296.3|1294.5|1291.8|1289.8|63
1646648100000|2022-03-07 10:15:00|1295.5|1293.5|1297|1294.8|1299.3|1296.5|1293.3|1291.5|105
1646648400000|2022-03-07 10:20:00|1296.8|1294.5|1304.8|1303|1305.5|1303.5|1296.3|1294.3|78
1646648700000|2022-03-07 10:25:00|1305.5|1302.8|1305.3|1303.3|1311.3|1309.8|1302.5|1300.8|257
1646649000000|2022-03-07 10:30:00|1304.3|1302.3|1309|1307|1309.8|1307.8|1304|1302|107
1646649300000|2022-03-07 10:35:00|1308.5|1306.3|1304|1302|1310.8|1309.3|1304|1302|34
1646649600000|2022-03-07 10:40:00|1303.8|1301.8|1300.3|1298.8|1303.8|1301.8|1296|1294.3|126
1646649900000|2022-03-07 10:45:00|1300|1298.5|1303|1301|1303.3|1301.8|1298.5|1296.8|214
1646650200000|2022-03-07 10:50:00|1302.5|1300.5|1301.5|1299.8|1303.3|1301.5|1298.5|1296.5|70
1646650500000|2022-03-07 10:55:00|1301.8|1300.5|1301|1299.5|1304|1302.5|1299.3|1297.5|256
1646650800000|2022-03-07 11:00:00|1301.5|1299.8|1298|1296.3|1303.5|1301.8|1295.3|1293.5|114
1646651100000|2022-03-07 11:05:00|1298.3|1296.8|1301|1299.5|1303.8|1302.3|1298|1296.3|64
1646651400000|2022-03-07 11:10:00|1300.5|1299|1299|1297.3|1302.5|1301|1299|1297.3|80
1646651700000|2022-03-07 11:15:00|1298.8|1297.5|1301.5|1299.8|1302.5|1300.8|1298|1296.3|78
1646652000000|2022-03-07 11:20:00|1301.3|1300.3|1303.5|1301.8|1303.5|1302|1299|1297.3|61
1646652300000|2022-03-07 11:25:00|1303|1301.3|1302.3|1300.8|1305|1303.8|1301.8|1300|56
1646652600000|2022-03-07 11:30:00|1301.8|1300.3|1298.5|1297|1302.5|1300.8|1295.3|1293.8|76
1646652900000|2022-03-07 11:35:00|1298.8|1297.3|1302.3|1300.8|1303.8|1302|1298.5|1297|91
1646653200000|2022-03-07 11:40:00|1302.5|1300.3|1303.5|1301|1305|1303|1299.8|1298|163
1646653500000|2022-03-07 11:45:00|1303.3|1300.8|1305.3|1303|1305.5|1304.3|1299.3|1297|52
1646653800000|2022-03-07 11:50:00|1305|1302.8|1308.8|1306.8|1310|1308|1303|1301|57
1646654100000|2022-03-07 11:55:00|1308.5|1306.3|1310.3|1308.3|1313.3|1311.8|1306.5|1304.8|106
1646654400000|2022-03-07 12:00:00|1310|1308|1307|1305.3|1310.5|1308|1306.5|1304.3|37
1646654700000|2022-03-07 12:05:00|1307.5|1305.5|1308.8|1306|1311.5|1309.5|1307.3|1305.5|113
1646655000000|2022-03-07 12:10:00|1308|1305.8|1307|1304.8|1308.8|1306.3|1306.5|1304.5|28
1646655300000|2022-03-07 12:15:00|1307.5|1305.3|1306.3|1304.5|1309|1306.8|1306.3|1304.3|38
1646655600000|2022-03-07 12:20:00|1306|1304.3|1305.3|1303.3|1310.5|1308.8|1303.5|1302|222
1646655900000|2022-03-07 12:25:00|1305.5|1303.8|1305.3|1303.5|1307.8|1305.8|1302|1300.3|169
1646656200000|2022-03-07 12:30:00|1305.5|1303.8|1306.3|1304.5|1307.8|1306|1302.5|1301|71
1646656500000|2022-03-07 12:35:00|1306|1304.3|1300.8|1299.3|1307.5|1305.8|1300.8|1299.3|136
1646656800000|2022-03-07 12:40:00|1301|1298.3|1301.8|1299.8|1304.5|1303|1299|1297.3|90
1646657100000|2022-03-07 12:45:00|1301.5|1300.3|1300.3|1298.8|1307|1305|1300|1298.3|33
1646657400000|2022-03-07 12:50:00|1300.8|1299.3|1295.5|1294|1302.8|1300.8|1294.8|1293.3|144
1646657700000|2022-03-07 12:55:00|1295.8|1293.5|1294.5|1293|1298.3|1296.8|1289.8|1288.5|304
1646658000000|2022-03-07 13:00:00|1294.3|1292.8|1280|1278.3|1294.3|1292.8|1276.8|1275.3|292
1646658300000|2022-03-07 13:05:00|1279.8|1278|1288|1286.5|1293.8|1292|1279|1277|207
1646658600000|2022-03-07 13:10:00|1288.3|1286.8|1285|1283|1290.3|1288.5|1284.3|1282.3|108
1646658900000|2022-03-07 13:15:00|1285.3|1283.8|1285|1283|1291.5|1289.8|1284.3|1282.5|304
1646659200000|2022-03-07 13:20:00|1284.8|1283.3|1281.8|1280|1286|1284.3|1281.5|1279.8|54
1646659500000|2022-03-07 13:25:00|1282.5|1280.5|1283.3|1281.3|1285|1283|1276.8|1274.8|154
1646659800000|2022-03-07 13:30:00|1283.8|1281.8|1286|1284.3|1291.3|1289.5|1283|1281|150
1646660100000|2022-03-07 13:35:00|1285.8|1284|1280.3|1278|1285.8|1284.3|1278|1276.3|38
1646660400000|2022-03-07 13:40:00|1280|1277.3|1277.8|1276|1282.3|1280|1277.3|1275.5|51
1646660700000|2022-03-07 13:45:00|1278.5|1275.8|1285.3|1283.3|1285.8|1284|1278.3|1275.8|114
1646661000000|2022-03-07 13:50:00|1285|1283|1284.5|1282.5|1286.3|1284.3|1280|1278|136
1646661300000|2022-03-07 13:55:00|1284.3|1282.8|1288.3|1286.3|1288.5|1286.5|1281.3|1279.5|175
1646661600000|2022-03-07 14:00:00|1287.5|1285.8|1277.8|1276|1287.5|1285.8|1277.3|1275.5|210
1646661900000|2022-03-07 14:05:00|1277.5|1275.8|1270.3|1268.5|1277.5|1275.8|1266|1264.3|201
1646662200000|2022-03-07 14:10:00|1270.5|1268.8|1260.5|1258.5|1274.3|1272.3|1260.5|1258.5|324
1646662500000|2022-03-07 14:15:00|1260.3|1257.3|1253.8|1251.3|1262|1259.5|1252.5|1250.5|206
1646662800000|2022-03-07 14:20:00|1253.5|1251.5|1253.3|1251.3|1254|1252|1246.5|1244.5|109
1646663100000|2022-03-07 14:25:00|1253|1251.8|1251|1249|1256.8|1255|1249.8|1247.3|52
1646663400000|2022-03-07 14:30:00|1251.3|1249.5|1254.5|1253|1256.5|1254.8|1246.5|1245|188
1646663700000|2022-03-07 14:35:00|1254.3|1252.8|1257.3|1255.5|1262.8|1261|1252|1250.5|200
1646664000000|2022-03-07 14:40:00|1257.5|1255.8|1258|1256.5|1259.3|1257.5|1254.5|1252.8|91
1646664300000|2022-03-07 14:45:00|1257.5|1255.8|1249.5|1248|1257.5|1255.8|1247|1245.3|159
1646664600000|2022-03-07 14:50:00|1249.8|1248.3|1253.5|1252|1254.5|1252.8|1246|1244.5|357
1646664900000|2022-03-07 14:55:00|1253.3|1251.8|1261|1258.8|1262.3|1260.5|1250.8|1249.3|159
1646665200000|2022-03-07 15:00:00|1260.8|1259|1268.8|1267|1268.8|1267|1260.3|1258.3|139
1646665500000|2022-03-07 15:05:00|1269.3|1267.3|1265.5|1263.5|1270.3|1268.3|1264|1262|82
1646665800000|2022-03-07 15:10:00|1265.8|1263.8|1272.5|1271|1273.5|1271.8|1259.3|1257|84
1646666100000|2022-03-07 15:15:00|1273|1271.3|1275.3|1274|1278|1276.3|1271|1269.5|131
1646666400000|2022-03-07 15:20:00|1275.5|1273.8|1276.5|1274.8|1281|1279.5|1272|1270.5|152
1646666700000|2022-03-07 15:25:00|1276.3|1274.5|1269|1267.5|1278.5|1277.3|1268.5|1267|122
1646667000000|2022-03-07 15:30:00|1269.3|1267.8|1269.8|1268.3|1272.8|1271.3|1265.3|1263.5|333
1646667300000|2022-03-07 15:35:00|1270|1268.5|1281.3|1279.8|1282|1280.3|1268.5|1267|311
1646667600000|2022-03-07 15:40:00|1280.5|1280|1279|1277.8|1282.3|1280.8|1273.8|1272.3|385
1646667900000|2022-03-07 15:45:00|1279.5|1278|1281|1279.5|1283.3|1281.8|1278.3|1276.8|206
1646668200000|2022-03-07 15:50:00|1280.5|1279|1290.8|1289.3|1292.8|1291|1279|1277.5|710
1646668500000|2022-03-07 15:55:00|1290.5|1289.5|1290.3|1288.8|1291.3|1289.5|1282.5|1281|372
1646668800000|2022-03-07 16:00:00|1291.8|1290.3|1292|1290.5|1294.5|1293|1288|1286.5|409
1646669100000|2022-03-07 16:05:00|1291.8|1290.3|1294|1292.5|1295|1293.5|1286.8|1285|456
1646669400000|2022-03-07 16:10:00|1293.8|1292.3|1302.5|1301|1303|1301.3|1291.3|1289.8|417
1646669700000|2022-03-07 16:15:00|1302.3|1300.3|1308|1306|1308.5|1307.3|1300.8|1298.5|488
1646670000000|2022-03-07 16:20:00|1307.8|1306.3|1314.5|1312.8|1315.3|1313.8|1305.3|1303.5|964
1646670300000|2022-03-07 16:25:00|1314|1312.5|1294.5|1293|1314|1312.5|1293|1291.5|1985
1646670600000|2022-03-07 16:30:00|1294.8|1293.3|1292|1290.3|1298|1296.5|1285.5|1284|943
1646670900000|2022-03-07 16:35:00|1292.3|1290.5|1291.5|1289.8|1295|1293.3|1286.3|1284.5|259
1646671200000|2022-03-07 16:40:00|1291.3|1289.5|1288.8|1287.3|1293.3|1291.8|1286.3|1284.5|200
1646671500000|2022-03-07 16:45:00|1289|1287.8|1290|1288.3|1290.5|1288.8|1285.3|1283.5|70
1646671800000|2022-03-07 16:50:00|1289.8|1288|1280.3|1278.8|1290|1288.5|1279.3|1278|250
1646672100000|2022-03-07 16:55:00|1280|1278.5|1289|1287.5|1289|1287.5|1277.8|1276.3|143
1646672400000|2022-03-07 17:00:00|1288.8|1286.8|1287.5|1286|1289.8|1288.3|1284|1282.5|147
1646672700000|2022-03-07 17:05:00|1287.8|1285.8|1286.3|1284.5|1288.8|1286.8|1282.5|1280.8|93
1646673000000|2022-03-07 17:10:00|1286|1284.3|1286.3|1284.5|1289.3|1287.3|1282.8|1281.3|87
1646673300000|2022-03-07 17:15:00|1286|1284.3|1285.3|1283|1287.8|1285.8|1281|1279.5|271
1646673600000|2022-03-07 17:20:00|1285|1282.8|1288|1286.5|1288.5|1286.8|1281.3|1279.5|56
1646673900000|2022-03-07 17:25:00|1287.8|1286.3|1291.3|1289.8|1293.5|1292|1287|1285.3|81
1646674200000|2022-03-07 17:30:00|1291.5|1289.5|1289.8|1288.3|1292.3|1290.8|1288.5|1286.8|56
1646674500000|2022-03-07 17:35:00|1289.3|1287.8|1289.5|1288|1292|1290.3|1287.5|1285.8|32
1646674800000|2022-03-07 17:40:00|1288.8|1287.8|1288.3|1286.5|1294.5|1293|1287|1285.3|92
1646675100000|2022-03-07 17:45:00|1288.5|1286.8|1295|1293.3|1296.3|1294.5|1288.3|1286.8|42
1646675400000|2022-03-07 17:50:00|1295.3|1293.5|1300.5|1298.5|1302|1299.5|1293|1290.8|44
1646675700000|2022-03-07 17:55:00|1301.3|1299.3|1304|1302.3|1307|1305|1300.8|1298.5|50
1646676000000|2022-03-07 18:00:00|1303.8|1302.5|1308.8|1307|1309|1307|1301.8|1299.8|85
1646676300000|2022-03-07 18:05:00|1309|1307.3|1308.3|1306.5|1309.8|1308|1305.3|1303.5|31
1646676600000|2022-03-07 18:10:00|1308|1307|1306.5|1305|1312|1310.3|1305.3|1303.8|116
1646676900000|2022-03-07 18:15:00|1306.3|1304.8|1304.5|1303|1308|1306.8|1302|1300.5|198
1646677200000|2022-03-07 18:20:00|1304.8|1303.5|1309.8|1308.5|1310.8|1309.3|1304.5|1303.3|88
1646677500000|2022-03-07 18:25:00|1310|1308.3|1309.8|1308.3|1311|1309.5|1307.3|1305.8|121
1646677800000|2022-03-07 18:30:00|1310|1308.5|1307.8|1306.3|1310.5|1309|1307.5|1306|48
1646678100000|2022-03-07 18:35:00|1308|1306.5|1308|1306.5|1312.3|1311|1307.5|1306.3|185
1646678400000|2022-03-07 18:40:00|1308.3|1306.3|1300.8|1299.3|1308.5|1307|1299.5|1298|461
1646678700000|2022-03-07 18:45:00|1301|1299|1293.8|1292.3|1301|1299.3|1293|1291|138
1646679000000|2022-03-07 18:50:00|1294|1292|1295.8|1293.3|1297.5|1296|1291.8|1290|53
1646679300000|2022-03-07 18:55:00|1295|1293.5|1287.5|1285.5|1295|1293.8|1286|1284.5|46
1646679600000|2022-03-07 19:00:00|1287.3|1285.3|1288.5|1286.3|1289|1287.5|1283.8|1282|137
1646679900000|2022-03-07 19:05:00|1288.8|1286.5|1287.8|1285.8|1291.3|1289|1287.3|1285|97
1646680200000|2022-03-07 19:10:00|1287.5|1285.5|1288|1286|1288.8|1286.8|1284.3|1282.3|52
1646680500000|2022-03-07 19:15:00|1288.3|1285.5|1289.8|1288|1292.8|1290.8|1288|1285.5|8
1646680800000|2022-03-07 19:20:00|1290|1288.3|1287.3|1285.5|1292|1290|1286.3|1284.5|15
1646681100000|2022-03-07 19:25:00|1287|1285.3|1284.3|1282.5|1293|1291|1284.3|1282.3|458
1646681400000|2022-03-07 19:30:00|1284|1282.3|1284.5|1282.8|1288.5|1286.5|1277.5|1276|162
1646681700000|2022-03-07 19:35:00|1284.3|1282.5|1281.8|1280.3|1284.5|1282.8|1280.8|1279|6
1646682000000|2022-03-07 19:40:00|1282|1280.5|1282.5|1281|1283.3|1281.8|1280.3|1278.5|19
1646682300000|2022-03-07 19:45:00|1282.8|1281.3|1287.8|1286|1288|1286.3|1282.8|1281|35
1646682600000|2022-03-07 19:50:00|1288.3|1286.3|1287.3|1285.8|1288.5|1287|1285|1283.3|28
1646682900000|2022-03-07 19:55:00|1287|1285.5|1285.8|1284|1288.3|1286.8|1284.3|1282.8|4
1646683200000|2022-03-07 20:00:00|1285.5|1283.8|1287.8|1286|1288.8|1287|1285.5|1283.8|4
1646683500000|2022-03-07 20:05:00|1287.3|1285.8|1286.5|1285|1289|1287.3|1286|1284.3|10
1646683800000|2022-03-07 20:10:00|1286.8|1284.5|1288.8|1286.8|1289.3|1287.3|1285.8|1284.3|21
1646684100000|2022-03-07 20:15:00|1288.5|1286.3|1292|1290.3|1292|1290.5|1287.3|1285.5|33
1646684400000|2022-03-07 20:20:00|1291.8|1290.5|1295.8|1294.3|1296.3|1294.5|1291.5|1289.8|11
1646684700000|2022-03-07 20:25:00|1296|1294|1293.3|1291.5|1296|1294.5|1293|1291.5|24
1646685000000|2022-03-07 20:30:00|1293|1291.8|1292.5|1291|1294.8|1293|1290.5|1289|41
1646685300000|2022-03-07 20:35:00|1292.8|1291.5|1297.3|1295.3|1297.8|1295.5|1292.8|1291|116
1646685600000|2022-03-07 20:40:00|1297.5|1295|1295|1293|1297.5|1295.3|1295|1293|20
1646685900000|2022-03-07 20:45:00|1295.5|1293.5|1296|1294|1297|1294.5|1294.8|1293.5|8
1646686200000|2022-03-07 20:50:00|1297|1294.5|1295|1292.5|1297.8|1295.3|1294.5|1292.5|9
1646686500000|2022-03-07 20:55:00|1295.3|1292|1296|1293|1296|1293|1292.5|1290.8|12
1646686800000|2022-03-07 21:00:00|1295.8|1293.3|1298|1295.8|1299|1296.3|1295.8|1293.3|8
1646687100000|2022-03-07 21:05:00|1297.8|1295.5|1299|1296.8|1299|1296.8|1297.3|1295.5|32
1646687400000|2022-03-07 21:10:00|1298.8|1296.3|1299|1296.8|1299|1296.8|1296.8|1294.5|1
1646687700000|2022-03-07 21:15:00|1298.8|1297|1299.8|1297.8|1300.8|1298.8|1298.8|1297|6
1646688000000|2022-03-07 21:20:00|1300|1298|1297|1295|1300|1298|1297|1294.8|0
1646688300000|2022-03-07 21:25:00|1296.8|1295.3|1298.5|1296.5|1299|1297.5|1296|1294.3|2
1646688600000|2022-03-07 21:30:00|1298|1296.3|1299.5|1297.5|1299.8|1297.5|1296.8|1294.8|1
1646688900000|2022-03-07 21:35:00|1299.3|1297|1297.8|1295.5|1301.3|1299.5|1297.3|1295.3|9
1646689200000|2022-03-07 21:40:00|1297.5|1296|1300.3|1298|1300.3|1298|1297.5|1296|2
1646689500000|2022-03-07 21:45:00|1300.5|1298.3|1301.5|1299.3|1301.5|1299.3|1299.8|1297.8|6
1646689800000|2022-03-07 21:50:00|1301.8|1299|1303.8|1301|1303.8|1301|1301.5|1299|4
1646690100000|2022-03-07 21:55:00|1304.3|1301.3|1307.3|1300.8|1307.3|1303.8|1303.5|1299.8|31
1646690400000|2022-03-07 22:00:00|1307.5|1300.5|1309.3|1305.3|1309.8|1305.3|1307.5|1299.5|0
1646690700000|2022-03-07 22:05:00|1308.3||1307.8||1308.8||1307.8||0
1646691000000|2022-03-07 22:10:00|1307|1300.3|1307|1300.3|1307|1300.3|1307|1300.3|0
1646691900000|2022-03-07 22:25:00|1307.5|1299.5|1307.5|1299.5|1307.5|1299.5|1307.5|1299.5|0
1646692800000|2022-03-07 22:40:00|||||||||1
1646704800000|2022-03-08 02:00:00|1297.3|1296.3|1298|1295.8|1300.8|1298.8|1297.3|1295.8|12
1646705100000|2022-03-08 02:05:00|1298.8|1296.3|1309|1306.8|1309.3|1307|1298.8|1296.3|13
1646705400000|2022-03-08 02:10:00|1307.8|1307|1312.5|1310.3|1312.5|1310.3|1307|1304.8|13
1646705700000|2022-03-08 02:15:00|1311.8|1309.5|1313|1311|1313.3|1311|1310.8|1308.5|1
1646706000000|2022-03-08 02:20:00|1312.5|1310.8|1312.5|1310.8|1314.3|1312.3|1312.5|1310.3|1
1646706300000|2022-03-08 02:25:00|1312.8|1310.5|1315|1313|1316|1313.3|1312.5|1310.5|2
1646706600000|2022-03-08 02:30:00|1315.3|1312.8|1310|1307.8|1318.5|1316.8|1309.5|1307.5|10
1646706900000|2022-03-08 02:35:00|1309.5|1307.3|1313.3|1311|1313.8|1311.3|1307.5|1305|2
1646707200000|2022-03-08 02:40:00|1313|1310.8|1319.5|1317.5|1319.5|1317.5|1313|1310.8|10
1646707500000|2022-03-08 02:45:00|1319.3|1317|1323.8|1320.8|1324|1320.8|1318.3|1315.8|12
1646707800000|2022-03-08 02:50:00|1323.5|1321.3|1327.3|1324.5|1327.3|1324.5|1323.3|1321.3|3
1646708100000|2022-03-08 02:55:00|1327|1324.3|1328|1325.8|1328|1326.3|1325|1322.8|103
1646708400000|2022-03-08 03:00:00|1327.8|1325.3|1329.5|1327.3|1329.5|1327.3|1327|1324.5|7
1646708700000|2022-03-08 03:05:00|1330.3|1327.8|1332.5|1330.3|1332.8|1330.5|1330.3|1327.3|0
1646709000000|2022-03-08 03:10:00|1332.3|1330|1326.5|1323.5|1333|1331|1326.5|1323.5|0
1646709300000|2022-03-08 03:15:00|1326.3|1323.3|1326.5|1324|1329|1326.5|1324.3|1321.8|1
1646709600000|2022-03-08 03:20:00|1326.3|1323.8|1332.8|1330.5|1333|1330.5|1325.3|1322.8|0
1646709900000|2022-03-08 03:25:00|1333.3|1330.8|1334|1331.5|1334.5|1332.8|1333|1330.8|2
1646710200000|2022-03-08 03:30:00|1333.5|1331.3|1327|1324.3|1333.5|1331.5|1325.5|1323.8|6
1646710500000|2022-03-08 03:35:00|1326.5|1324.5|1327|1324.8|1327.3|1325|1322|1320.3|6
1646710800000|2022-03-08 03:40:00|1327.5|1325.3|1323.5|1321.3|1327.5|1325.8|1323.5|1321|8
1646711100000|2022-03-08 03:45:00|1323.8|1321|1325.3|1322.8|1325.8|1322.8|1323.3|1320.8|1
1646711400000|2022-03-08 03:50:00|1325.5|1322.5|1330.3|1328|1330.8|1328.3|1325.5|1322.5|0
1646711700000|2022-03-08 03:55:00|1330|1327.8|1330|1327.8|1331|1329.3|1328.8|1326.8|0
1646712000000|2022-03-08 04:00:00|1329.5|1328|1329.8|1327|1330.8|1328.8|1329|1326.8|3
1646712300000|2022-03-08 04:05:00|1329.5|1327.5|1327.3|1325|1329.8|1327.5|1326.8|1325|2
1646712600000|2022-03-08 04:10:00|1327|1325.3|1329.5|1327.3|1330.3|1327.8|1327|1325.3|0
1646712900000|2022-03-08 04:15:00|1328.8|1327|1324.8|1321.8|1328.8|1327|1323.3|1320.8|7
1646713200000|2022-03-08 04:20:00|1323|1321.3|1321.3|1317.8|1323|1321.3|1319.3|1317.5|4
1646713500000|2022-03-08 04:25:00|1323|1318|1325.8|1323|1325.8|1323|1322.8|1318|4
1646713800000|2022-03-08 04:30:00|1326.5|1324.3|1326.3|1323.8|1328|1325.8|1326.3|1323.8|2
1646714100000|2022-03-08 04:35:00|1326.5|1323.5|1324.5|1322.3|1326.5|1324.5|1324|1322|0
1646714400000|2022-03-08 04:40:00|1324.8|1322|1325.8|1323.5|1326|1323.5|1324.5|1322|0
1646714700000|2022-03-08 04:45:00|1326.3|1323.3|1327.8|1325|1328.5|1325.3|1326.3|1323.3|0
1646715000000|2022-03-08 04:50:00|1327.3|1325.3|1327.8|1325.5|1328.3|1325.8|1327.3|1325.3|0
1646715300000|2022-03-08 04:55:00|1328|1325.3|1332|1329.5|1332|1329.8|1327.8|1325.3|4
1646715600000|2022-03-08 05:00:00|1331.8|1329|1330.3|1327.5|1332|1329|1330|1327.5|0
1646715900000|2022-03-08 05:05:00|1330.5|1328|1329.5|1327.3|1330.5|1328|1329.5|1327|0
1646716200000|2022-03-08 05:10:00|1329.8|1326.5|1331.5|1328.8|1331.5|1328.8|1328.5|1325.8|3
1646716500000|2022-03-08 05:15:00|1332|1329|1330.8|1327.8|1332|1329|1329.5|1327|0
1646716800000|2022-03-08 05:20:00|1331|1328.5|1331.3|1328.8|1331.3|1328.8|1330.8|1328.5|0
1646717100000|2022-03-08 05:25:00|1331.5|1329|1333|1330.5|1333|1330.8|1331.5|1328.8|4
1646717400000|2022-03-08 05:30:00|1332.8|1331|1332.5|1330.5|1334.5|1332.3|1332.5|1330.5|0
1646717700000|2022-03-08 05:35:00|1331.5|1329.8|1334.5|1332|1334.5|1332|1331.5|1329.8|3
1646718000000|2022-03-08 05:40:00|1334|1332.8|1334.5|1332.3|1334.5|1332.8|1334|1331.5|0
1646718300000|2022-03-08 05:45:00|1334|1332|1334.5|1332.3|1334.5|1332.8|1332.5|1330.8|0
1646718600000|2022-03-08 05:50:00|1334.3|1332.8|1334.5|1332.8|1334.5|1332.8|1333.8|1332|2
1646718900000|2022-03-08 05:55:00|1334.3|1332.5|1340.5|1337.8|1340.5|1339|1334.3|1332.5|5
1646719200000|2022-03-08 06:00:00|1340.3|1336.8|1339.3|1336.8|1340.5|1336.8|1337.3|1334.3|1
1646719500000|2022-03-08 06:05:00|1337.8|1337.3|1339.3|1337.3|1339.3|1337.3|1337.5|1335.5|5
1646719800000|2022-03-08 06:10:00|1339|1337|1339.8|1337.3|1339.8|1337.8|1336|1333.8|8
1646720100000|2022-03-08 06:15:00|1339.5|1337|1342|1339.8|1342.5|1340.8|1339.3|1337|11
1646720400000|2022-03-08 06:20:00|1341.5|1339.5|1342|1339.8|1342|1339.8|1340.5|1338|2
1646720700000|2022-03-08 06:25:00|1342.5|1340|1336.3|1334.5|1342.5|1340|1336.3|1334.3|11
1646721000000|2022-03-08 06:30:00|1338|1334.8|1338|1335.5|1339|1336.5|1336.3|1333.5|47
1646721300000|2022-03-08 06:35:00|1338.3|1336.3|1336.3|1333.8|1339|1337|1335.8|1333.8|3
1646721600000|2022-03-08 06:40:00|1336.5|1334|1338.5|1336.5|1338.8|1337|1336|1333.8|4
1646721900000|2022-03-08 06:45:00|1338.3|1337|1336.3|1333.5|1338.8|1337.3|1336|1333|22
1646722200000|2022-03-08 06:50:00|1336|1334|1332|1328.5|1337.3|1334.3|1331.8|1328.5|9
1646722500000|2022-03-08 06:55:00|1332.3|1329|1331.5|1328.3|1333.5|1330.8|1331.3|1328|15
1646722800000|2022-03-08 07:00:00|1331.3|1328.5|1333.5|1331|1334.5|1332.3|1331.3|1328.5|5
1646723100000|2022-03-08 07:05:00|1333.3|1331.3|1332.3|1330|1334.5|1332.5|1332|1330|0
1646723400000|2022-03-08 07:10:00|1332|1330.3|1334.5|1332.8|1335.8|1334|1332|1330|13
1646723700000|2022-03-08 07:15:00|1334.8|1333.3|1337|1335.3|1337.5|1335.3|1333.5|1331.8|5
1646724000000|2022-03-08 07:20:00|1337.3|1335.5|1337.8|1335.5|1340|1338|1336.8|1334.5|26
1646724300000|2022-03-08 07:25:00|1337.5|1335.8|1339.5|1337.5|1340|1338|1337.5|1335.5|13
1646724600000|2022-03-08 07:30:00|1340|1337.8|1340.5|1339|1342.5|1340.5|1339.3|1337|123
1646724900000|2022-03-08 07:35:00|1340.3|1338.8|1338.8|1337|1343.3|1341.3|1338|1335.8|121
1646725200000|2022-03-08 07:40:00|1338.5|1336|1339.3|1337.3|1340|1338.3|1336.8|1334.5|16
1646725500000|2022-03-08 07:45:00|1339.5|1337.5|1334.5|1332.5|1340.8|1339|1334.5|1332.5|121
1646725800000|2022-03-08 07:50:00|1333|1332.8|1326.8|1324|1333.5|1332.8|1325|1319.5|218
1646726100000|2022-03-08 07:55:00|1326.5|1323.8|1336|1332.5|1337.8|1335.8|1326.5|1323.8|171
1646726400000|2022-03-08 08:00:00|1335.8|1332|1328|1325|1335.8|1332.5|1324|1321|6
1646726700000|2022-03-08 08:05:00|1328.8|1324.8|1327.5|1324|1329.3|1326.3|1325.8|1322.5|2
1646727000000|2022-03-08 08:10:00|1327.8|1324.5|1328|1325.8|1330.3|1327.8|1326|1323.5|48
1646727300000|2022-03-08 08:15:00|1328.3|1326|1325.5|1323.5|1329.5|1327.8|1324.8|1322.5|8
1646727600000|2022-03-08 08:20:00|1325.3|1323.3|1328.5|1326.3|1329|1327.3|1322.3|1319.5|118
1646727900000|2022-03-08 08:25:00|1328.3|1326.5|1336.5|1335|1336.5|1335|1326.5|1324.5|359
1646728200000|2022-03-08 08:30:00|1337.3|1335.3|1335.5|1333.8|1338.8|1336.5|1332.8|1331|85
1646728500000|2022-03-08 08:35:00|1335.8|1334.3|1336|1334.3|1339.8|1337.5|1335.3|1333|51
1646728800000|2022-03-08 08:40:00|1336.5|1334.5|1337.8|1335.8|1339.3|1337.3|1335.5|1333.5|51
1646729100000|2022-03-08 08:45:00|1337.5|1335.3|1338.8|1337|1341.3|1339.3|1337|1335|12
1646729400000|2022-03-08 08:50:00|1339.8|1337.3|1341.5|1340|1343.8|1341.8|1338.5|1337|150
1646729700000|2022-03-08 08:55:00|1341.8|1339.8|1340.5|1338.8|1345.3|1343|1340|1338.3|49
1646730000000|2022-03-08 09:00:00|1341|1339|1337.3|1334.8|1344|1341.3|1334.8|1332.5|166
1646730300000|2022-03-08 09:05:00|1338.3|1335.8|1337.8|1336|1340.8|1338|1337.3|1335.3|24
1646730600000|2022-03-08 09:10:00|1338|1336.3|1335|1332.8|1339|1336.8|1335|1332.8|13
1646730900000|2022-03-08 09:15:00|1335.3|1333|1335.3|1333.8|1336.3|1334.8|1334.5|1332.8|40
1646731200000|2022-03-08 09:20:00|1335.5|1334|1338|1335.8|1339|1337|1335.5|1334|44
1646731500000|2022-03-08 09:25:00|1338.3|1335.5|1338.8|1336.8|1339|1337|1336.3|1334.5|21
1646731800000|2022-03-08 09:30:00|1339|1337|1341.5|1339.5|1344.5|1342.5|1339|1336.8|92
1646732100000|2022-03-08 09:35:00|1341|1338.8|1339|1336.5|1343.5|1341.8|1338|1336.3|8
1646732400000|2022-03-08 09:40:00|1339.3|1337|1340.5|1338.8|1342.3|1340.3|1338.3|1336.3|24
1646732700000|2022-03-08 09:45:00|1339.8|1338|1344|1342.3|1344.8|1342.5|1339|1337|28
1646733000000|2022-03-08 09:50:00|1344.8|1342.8|1345.5|1343.8|1347|1345.5|1344.3|1342|288
1646733300000|2022-03-08 09:55:00|1344.5|1343.5|1347|1345|1348|1345.8|1344|1342.5|84
1646733600000|2022-03-08 10:00:00|1347.3|1345.3|1342.8|1341.3|1348.3|1346.5|1342.8|1341.3|35
1646733900000|2022-03-08 10:05:00|1342.5|1340.5|1340.5|1338.3|1342.5|1340.8|1338.5|1336.8|24
1646734200000|2022-03-08 10:10:00|1341.3|1339.5|1340|1338.3|1342.5|1340.8|1338.8|1336.8|45
1646734500000|2022-03-08 10:15:00|1340.3|1338.5|1342|1340|1342.5|1340.5|1338.5|1336.5|125
1646734800000|2022-03-08 10:20:00|1342.5|1340.5|1342.5|1341|1343.3|1341.3|1340.5|1338.3|57
1646735100000|2022-03-08 10:25:00|1342.8|1341.3|1341.3|1340|1343|1341.3|1340.5|1339|139
1646735400000|2022-03-08 10:30:00|1342.3|1340.3|1351.8|1349.5|1353|1351|1342.3|1340.3|252
1646735700000|2022-03-08 10:35:00|1351.5|1350|1356.8|1355.3|1356.8|1355.5|1349.5|1347.8|211
1646736000000|2022-03-08 10:40:00|1357|1354.8|1357|1355|1358.5|1356.5|1353.3|1351.3|125
1646736300000|2022-03-08 10:45:00|1357.3|1355.3|1356.3|1354|1358.8|1356|1354.3|1352.5|112
1646736600000|2022-03-08 10:50:00|1356.5|1354.5|1360.5|1358.8|1361|1358.8|1356.5|1354.5|166
1646736900000|2022-03-08 10:55:00|1360.8|1359|1363|1360.8|1363.5|1361.5|1357.3|1355.5|154
1646737200000|2022-03-08 11:00:00|1363.3|1361|1367.8|1365.8|1368.8|1366.3|1362.5|1360.5|137
1646737500000|2022-03-08 11:05:00|1368.3|1366|1361.3|1359|1369.3|1366.8|1361.3|1359|96
1646737800000|2022-03-08 11:10:00|1361|1358.5|1366.3|1364.8|1368|1365.5|1360|1358|189
1646738100000|2022-03-08 11:15:00|1366|1364|1373.3|1371.3|1374.3|1372.5|1365.8|1363.3|348
1646738400000|2022-03-08 11:20:00|1374.3|1371.5|1372.3|1370.3|1374.3|1372.5|1369.5|1367.3|34
1646738700000|2022-03-08 11:25:00|1373.5|1371|1398.3|1395.8|1398.3|1396.3|1373.5|1371|544
1646739000000|2022-03-08 11:30:00|1397.8|1395.5|1402|1400|1407|1403.8|1395.8|1393|256
1646739300000|2022-03-08 11:35:00|1402.3|1400.3|1402.8|1400.8|1404.3|1403|1401.3|1400|103
1646739600000|2022-03-08 11:40:00|1402.5|1401|1402.8|1400.3|1403.5|1401.3|1400.8|1399|52
1646739900000|2022-03-08 11:45:00|1403.5|1400.5|1394.3|1392.3|1403.5|1401.3|1394|1392|97
1646740200000|2022-03-08 11:50:00|1394.5|1392.5|1407.8|1405.8|1407.8|1405.8|1394.5|1392.5|127
1646740500000|2022-03-08 11:55:00|1408.5|1405|1420.5|1418.5|1420.5|1418.5|1407.8|1403.8|166
1646740800000|2022-03-08 12:00:00|1420.8|1419|1424.5|1422.5|1431|1425.3|1420.3|1417.3|144
1646741100000|2022-03-08 12:05:00|1424.3|1422.8|1427|1424.5|1436.8|1429|1423.8|1421.8|222
1646741400000|2022-03-08 12:10:00|1427.3|1425.3|1428.5|1427|1433|1429.5|1425.3|1422|293
1646741700000|2022-03-08 12:15:00|1428.3|1427.3|1424.3|1422.3|1430.5|1427.3|1423.5|1420.8|142
1646742000000|2022-03-08 12:20:00|1424.5|1423|1425.3|1423.3|1427.8|1425.8|1424|1422.3|107
1646742300000|2022-03-08 12:25:00|1425.5|1423.5|1426.3|1423.3|1429.8|1427.3|1424.3|1422.3|115
1646742600000|2022-03-08 12:30:00|1425.8|1423|1420.8|1419|1425.8|1423.3|1419.8|1418.3|160
1646742900000|2022-03-08 12:35:00|1420.5|1418.8|1410.5|1408.5|1421.3|1419.5|1407.8|1405.5|161
1646743200000|2022-03-08 12:40:00|1411|1408.8|1402.3|1398.3|1412.3|1408.8|1393.5|1391|294
1646743500000|2022-03-08 12:45:00|1402.8|1399.3|1406.3|1404|1407|1404.5|1402.3|1399.3|52
1646743800000|2022-03-08 12:50:00|1406.5|1404.3|1409.3|1407|1409.5|1407|1404.5|1402.5|43
1646744100000|2022-03-08 12:55:00|1409.5|1407.3|1412|1409|1415.8|1413.5|1408.8|1406.5|87
1646744400000|2022-03-08 13:00:00|1411.3|1408.5|1419.5|1416|1420.5|1417.5|1408|1405.5|78
1646744700000|2022-03-08 13:05:00|1419.8|1416.3|1430.3|1428.5|1430.8|1428.8|1419.8|1416.3|119
1646745000000|2022-03-08 13:10:00|1429.8|1428.3|1444|1441.5|1444.5|1441.8|1427.5|1424.3|143
1646745300000|2022-03-08 13:15:00|1444.3|1442|1468.5|1465.8|1468.5|1465.8|1444|1442|332
1646745600000|2022-03-08 13:20:00|1468.3|1465.5|1456|1451.5|1474.3|1471.5|1452.5|1447.3|159
1646745900000|2022-03-08 13:25:00|1456.5|1453.8|1461.5|1459.3|1469|1466|1456.5|1453.8|209
1646746200000|2022-03-08 13:30:00|1461.3|1459.5|1464.5|1461.3|1464.8|1461.3|1456|1452|62
1646746500000|2022-03-08 13:35:00|1462.8|1460.3|1458.8|1455.8|1464.3|1462|1453.8|1451.8|89
1646746800000|2022-03-08 13:40:00|1459.3|1456.3|1462.5|1459.5|1465|1463|1456.8|1453.5|62
1646747100000|2022-03-08 13:45:00|1462.8|1459|1454.5|1452.5|1462.8|1461|1449.8|1447.5|171
1646747400000|2022-03-08 13:50:00|1454.3|1452.8|1460|1458.5|1460|1458.5|1453.3|1451.5|105
1646747700000|2022-03-08 13:55:00|1460.5|1458.3|1469|1467|1469.3|1467.3|1460.5|1458.3|18
1646748000000|2022-03-08 14:00:00|1468.8|1466.3|1459|1456.3|1468.8|1466.3|1455.5|1453.5|95
1646748300000|2022-03-08 14:05:00|1458.8|1457.3|1453.8|1451.3|1459|1457.3|1453.8|1451.3|108
1646748600000|2022-03-08 14:10:00|1452.8|1451.5|1458|1455.8|1461.8|1459.3|1451.8|1449.5|117
1646748900000|2022-03-08 14:15:00|1458.3|1455.5|1454.3|1451.8|1461.3|1458.8|1451.8|1449.5|28
1646749200000|2022-03-08 14:20:00|1454|1452|1448|1445|1456.8|1454.5|1448|1444.3|155
1646749500000|2022-03-08 14:25:00|1449|1445.5|1454.8|1450.8|1455.8|1452.8|1441|1439.3|11
1646749800000|2022-03-08 14:30:00|1455|1451.3|1446|1441.8|1455|1451.8|1442.5|1440|85
1646750100000|2022-03-08 14:35:00|1444.5|1442.8|1453.3|1451.5|1453.5|1452|1441.8|1439.3|124
1646750400000|2022-03-08 14:40:00|1452.8|1451.3|1457.3|1455|1457.3|1455.3|1451.3|1448.5|105
1646750700000|2022-03-08 14:45:00|1457|1455.3|1465.5|1462|1465.8|1462.5|1456.3|1454|77
1646751000000|2022-03-08 14:50:00|1464.5|1461|1477.5|1474.8|1480.8|1478|1464.5|1461|57
1646751300000|2022-03-08 14:55:00|1477|1475|1475.3|1472|1480.3|1477.3|1470.3|1466|54
1646751600000|2022-03-08 15:00:00|1474.8|1472.3|1457.8|1455|1475.3|1473|1457.8|1455|88
1646751900000|2022-03-08 15:05:00|1457.5|1455.3|1463|1461|1467|1465.5|1457.5|1455|104
1646752200000|2022-03-08 15:10:00|1463.3|1460.8|1476.3|1472.5|1476.3|1473|1458.8|1455|99
1646752500000|2022-03-08 15:15:00|1477|1473|1473.5|1470.3|1480.3|1477|1469|1465.3|100
1646752800000|2022-03-08 15:20:00|1473.8|1471.3|1479.8|1477.8|1479.8|1477.8|1473.8|1470.3|47
1646753100000|2022-03-08 15:25:00|1479.5|1477.3|1476.3|1473.8|1480.8|1478.5|1476.3|1473.8|32
1646753400000|2022-03-08 15:30:00|1476|1473|1485|1479.3|1486.3|1484.8|1473|1470.8|79
1646753700000|2022-03-08 15:35:00|1484.8|1479.5|1479.5|1476.8|1485.3|1482.3|1476|1472.5|228
1646754000000|2022-03-08 15:40:00|1479.3|1475.8|1473.3|1470.5|1480.8|1479|1472|1469.3|153
1646754300000|2022-03-08 15:45:00|1473|1470.8|1456|1453.8|1474.3|1471.3|1456|1453.5|116
1646754600000|2022-03-08 15:50:00|1455|1452.5|1454.8|1452.8|1458.5|1456.5|1450.3|1448.3|81
1646754900000|2022-03-08 15:55:00|1455|1453.5|1460.8|1458.3|1461|1458.5|1449.8|1446.5|149
1646755200000|2022-03-08 16:00:00|1460.3|1457.5|1455.5|1454|1462.8|1460.5|1455.5|1454|275
1646755500000|2022-03-08 16:05:00|1455.3|1453.8|1463.3|1461.5|1464|1461.8|1451.3|1448.8|375
1646755800000|2022-03-08 16:10:00|1463|1461.8|1464.5|1462.8|1464.5|1463|1455.8|1453.3|232
1646756100000|2022-03-08 16:15:00|1465.3|1463|1470|1468.3|1472.5|1471.3|1465.3|1463|423
1646756400000|2022-03-08 16:20:00|1470.5|1467.8|1482.5|1479.8|1482.8|1481.3|1468.5|1466.8|581
1646756700000|2022-03-08 16:25:00|1482.8|1481|1507|1505|1510.3|1508.8|1473.8|1471.5|1818
1646757000000|2022-03-08 16:30:00|1507.8|1505.3|1500.5|1498.8|1508.5|1506.8|1496.3|1493.5|677
1646757300000|2022-03-08 16:35:00|1501|1499.3|1522.3|1517.5|1522.8|1517.5|1498.5|1496.5|198
1646757600000|2022-03-08 16:40:00|1522.5|1516.3|1520.8|1517.5|1526.3|1524.5|1515|1512.3|207
1646757900000|2022-03-08 16:45:00|1520.3|1517.8|1521|1517|1523.8|1521|1514.5|1512|147
1646758200000|2022-03-08 16:50:00|1521.3|1517.8|1514.8|1512|1524|1519.8|1514.8|1511.5|107
1646758500000|2022-03-08 16:55:00|1515|1511.8|1519.5|1515|1520.3|1517|1515|1510.3|34
1646758800000|2022-03-08 17:00:00|1519.8|1514.8|1520.8|1517.8|1523.5|1520.8|1516.5|1514.8|28
1646759100000|2022-03-08 17:05:00|1521.3|1517.5|1521|1516.5|1522.5|1519|1515.8|1514.5|146
1646759400000|2022-03-08 17:10:00|1520.3|1516.8|1517.5|1513.8|1523|1521|1514.3|1510.8|104
1646759700000|2022-03-08 17:15:00|1518|1514|1486.5|1483.5|1519|1515.8|1484.3|1482|224
1646760000000|2022-03-08 17:20:00|1488.8|1484.3|1466|1460.3|1490.3|1485.3|1453.3|1449.3|130
1646760300000|2022-03-08 17:25:00|1465.8|1460.5|1465|1459.3|1484|1481.8|1455.3|1452|60
1646760600000|2022-03-08 17:30:00|1465.3|1459.5|1439.8|1435.5|1467.5|1462|1433.3|1429|157
1646760900000|2022-03-08 17:35:00|1441|1435.8|1458.3|1450.8|1460|1456.3|1441|1435.8|53
1646761200000|2022-03-08 17:40:00|1457.8|1451.3|1476.8|1473.8|1479.5|1476.5|1457.5|1450.8|184
1646761500000|2022-03-08 17:45:00|1476.5|1474|1477.5|1474|1488|1484.3|1473|1470|97
1646761800000|2022-03-08 17:50:00|1477.3|1474.5|1482|1478|1488|1485.3|1475.3|1472.8|19
1646762100000|2022-03-08 17:55:00|1482.3|1477.8|1473.5|1469.5|1482.5|1479|1471.5|1469.5|20
1646762400000|2022-03-08 18:00:00|1473.3|1469.8|1474|1469.8|1480.3|1475.5|1471|1469.5|96
1646762700000|2022-03-08 18:05:00|1474.3|1470.3|1474|1469.5|1477.5|1475|1471.5|1469.5|21
1646763000000|2022-03-08 18:10:00|1474.3|1470|1478|1472|1478|1475.3|1472.3|1469.5|44
1646763300000|2022-03-08 18:15:00|1479.5|1471.5|1477.8|1473.8|1484.8|1478|1477.8|1471.5|75
1646763600000|2022-03-08 18:20:00|1478|1472|1492.8|1486.8|1492.8|1486.8|1475|1471.3|35
1646763900000|2022-03-08 18:25:00|1492.5|1487|1525.5|1522.3|1527|1524.8|1491|1486.8|117
1646764200000|2022-03-08 18:30:00|1525.3|1522.5|1540|1536.5|1545.5|1542|1524.3|1521.3|16
1646764500000|2022-03-08 18:35:00|1539.8|1536|1547.5|1544.5|1550.5|1547.8|1539|1535.3|68
1646764800000|2022-03-08 18:40:00|1547.8|1544.3|1553.5|1549.5|1553.5|1549.8|1547.5|1544.3|26
1646765100000|2022-03-08 18:45:00|1553.3|1548.8|1547.3|1542.3|1553.5|1549|1543.5|1539.3|45
1646765400000|2022-03-08 18:50:00|1547.8|1542|1548.3|1542|1548.3|1545.3|1539.5|1533.5|93
1646765700000|2022-03-08 18:55:00|1546.5|1542.3|1555.8|1552|1555.8|1552|1543.5|1538.8|37
1646766000000|2022-03-08 19:00:00|1555.5|1552.5|1557.8|1555.3|1563|1559.3|1555.5|1552.5|28
1646766300000|2022-03-08 19:05:00|1557|1555|1546.5|1542.3|1557|1555|1546|1542.3|30
1646766600000|2022-03-08 19:10:00|1548|1542.5|1558|1554.5|1558|1554.5|1548|1542.3|12
1646766900000|2022-03-08 19:15:00|1558.3|1554.8|1557.5|1555|1561.3|1556.3|1552.3|1547.5|26
1646767200000|2022-03-08 19:20:00|1557.3|1555.3|1557.3|1553.8|1562.8|1560.3|1552|1549.3|64
1646767500000|2022-03-08 19:25:00|1557|1553.5|1553|1549|1561|1558.5|1552.3|1549|97
1646767800000|2022-03-08 19:30:00|1552.8|1549.8|1554|1551.5|1560|1555.5|1552.5|1548.5|33
1646768100000|2022-03-08 19:35:00|1554.3|1551.3|1558|1554.3|1558|1555.5|1552.8|1550|28
1646768400000|2022-03-08 19:40:00|1557.8|1554|1557.3|1553|1557.8|1554|1554|1550.5|112
1646768700000|2022-03-08 19:45:00|1557|1553.3|1555|1551.3|1558|1553.5|1553.5|1550.8|2
1646769000000|2022-03-08 19:50:00|1555.3|1551.5|1555.3|1550.3|1556.3|1552.5|1554.3|1550.3|0
1646769300000|2022-03-08 19:55:00|1555|1551.3|1567|1561.5|1567.8|1564.5|1554.5|1550.3|3
1646769600000|2022-03-08 20:00:00|1566.8|1561.3|1567.3|1562.3|1570.3|1567.8|1566.8|1561.3|0
1646769900000|2022-03-08 20:05:00|1567|1561.3|1554.8|1550|1567|1561.5|1554.5|1548|0
1646770200000|2022-03-08 20:10:00|1554.5|1552.5|1556.8|1551.8|1557.5|1552.8|1553.5|1550|1
1646770500000|2022-03-08 20:15:00|1556.5|1550.8|1556|1551|1559|1554|1554.5|1550|0
1646770800000|2022-03-08 20:20:00|1555.8|1550.8|1556.5|1551.3|1557|1554.8|1554.5|1550|0
1646771100000|2022-03-08 20:25:00|1556|1550.8|1562.8|1558.5|1563|1559|1554.8|1548.8|0
1646771400000|2022-03-08 20:30:00|1563|1558.3|1558.3|1554.8|1564|1560.8|1556.8|1552.8|21
1646771700000|2022-03-08 20:35:00|1559.3|1555.3|1543.3|1532.5|1560|1555.3|1537.8|1532.5|68
1646772000000|2022-03-08 20:40:00|1543.5|1532.8|1544.8|1532.8|1547|1535.3|1543.5|1532.8|0
1646772300000|2022-03-08 20:45:00|1546.5|1533.3|1543.8|1536|1548|1537.3|1543.3|1533.3|0
1646772600000|2022-03-08 20:50:00|1544.3||1544.3||1544.8||1544||0
1646772900000|2022-03-08 20:55:00|1543.8|1539.3|1557.3|1549.5|1557.3|1549.5|1543.8|1536|15
1646773200000|2022-03-08 21:00:00|1554.8|1551|1557.3|1554.5|1559.3|1556|1553.5|1551|9
1646773500000|2022-03-08 21:05:00|1557|1555.5|1557.3|1547.5|1559.5|1557.8|1556.3|1547|29
1646773800000|2022-03-08 21:10:00|1557|1547|1557.3|1546.8|1557.3|1548.3|1556.3|1546.5|0
1646774100000|2022-03-08 21:15:00|1557|1547|1556|1546.8|1557|1547|1556|1546.5|0
1646774400000|2022-03-08 21:20:00|1556.5|1546.5|1557|1547.3|1557.3|1547.8|1555.8|1546.5|0
1646774700000|2022-03-08 21:25:00|1557.3|1547.5|1559.8|1543|1564|1548|1556.5|1543|0
1646775000000|2022-03-08 21:30:00|1559|1543.3|1559|1548|1562.3|1548|1556.8|1543|0
1646775300000|2022-03-08 21:35:00|1559.3|1548.5|1565.5|1550.5|1569.5|1553.5|1558|1548|0
1646775600000|2022-03-08 21:40:00|1565.3|1551.8|1575.3|1567.3|1575.3|1567.3|1565|1548.8|0
1646775900000|2022-03-08 21:45:00|1575|1562.3|1577.3|1564.3|1577.3|1567.3|1575|1553.8|2
1646776200000|2022-03-08 21:50:00|1577|1564|1574.5|1558.3|1577|1564|1571.3|1554.5|0
1646776500000|2022-03-08 21:55:00|1574.3|1559.3|1577.3|1557.3|1577.3|1562.8|1573.3|1557|0
1646776800000|2022-03-08 22:00:00||1558.3||1558.3||1558.3||1558.3|0
1646777100000|2022-03-08 22:05:00|1573.8||1577||1577.3||1573.3||0
1646777400000|2022-03-08 22:10:00|1577.3|1547|1576.8|1547.5|1577.3|1548|1559.3|1544.8|0
1646777700000|2022-03-08 22:15:00|1577.3|1548.3|1577.3|1546.8|1577.3|1549.5|1577.3|1546.8|0
1646778000000|2022-03-08 22:20:00|1576.8|1545.8|1576.8|1542.3|1576.8|1545.8|1576.8|1542.3|0
1646778300000|2022-03-08 22:25:00|1577.3|1542.8|1577.3|1542.8|1577.3|1542.8|1577.3|1542.8|0
1646778900000|2022-03-08 22:35:00||1547.3||1548.5||1548.5||1547.3|0
1646779200000|2022-03-08 22:40:00||1549.3||1548.5||1549.8||1548.5|0
1646779500000|2022-03-08 22:45:00|1569.3|1549.3|1569.3|1549.5|1569.3|1549.8|1569.3|1549.3|0
1646779800000|2022-03-08 22:50:00|1569|1549.8|1568.8|1549.3|1569|1549.8|1568.8|1549.3|0
1646780100000|2022-03-08 22:55:00||1549.8||1548.3||1551.8||1543|0
1646791200000|2022-03-09 02:00:00|1596.3|1591|1595.5|1590.3|1598.5|1593|1595.3|1590|0
1646791500000|2022-03-09 02:05:00|1596.3|1590.5|1597.3|1592.3|1597.3|1592.8|1595.3|1590.5|2
1646791800000|2022-03-09 02:10:00|1599|1592.5|1598.5|1593|1599.3|1594|1598.5|1592|0
1646792100000|2022-03-09 02:15:00|1599.3|1593.8|1599.8|1594.3|1600.5|1595.5|1599|1593.8|0
1646792400000|2022-03-09 02:20:00|1600|1594.5|1597.8|1594.5|1600|1594.5|1596|1594|13
1646792700000|2022-03-09 02:25:00|1598|1594.8|1596.8|1594.5|1598.3|1595|1596.8|1594.5|0
1646793000000|2022-03-09 02:30:00|1597.3|1594.8|1599.8|1597.5|1599.8|1597.5|1596.5|1594.5|1
1646793300000|2022-03-09 02:35:00|1599.5|1597.8|1600.5|1598.8|1601.3|1598.8|1599.5|1597.8|2
1646793600000|2022-03-09 02:40:00|1601|1598.3|1602.8|1600.3|1602.8|1600.3|1599.8|1598|1
1646793900000|2022-03-09 02:45:00|1601.8|1600|1602.8|1599|1602.8|1600|1600.5|1598.8|15
1646794200000|2022-03-09 02:50:00|1602.5|1598.8|1602.3|1598.8|1602.5|1599.5|1602.3|1598.8|0
1646794500000|2022-03-09 02:55:00|1601.5|1599|1603.3|1598.3|1604.5|1599.5|1601.3|1598.3|0
1646794800000|2022-03-09 03:00:00|1602.8|1598|1601|1598|1602.8|1599.5|1600.5|1597.5|2
1646795100000|2022-03-09 03:05:00|1600.8|1597.8|1602.5|1599.8|1602.5|1599.8|1599.8|1597.5|0
1646795400000|2022-03-09 03:10:00|1602.3|1599.5|1605.5|1602.3|1605.5|1602.3|1602|1599.5|3
1646795700000|2022-03-09 03:15:00|1606.3|1602.5|1605|1601.8|1606.3|1603|1604.5|1601|0
1646796000000|2022-03-09 03:20:00|1605.5|1602|1605.8|1602.5|1606.8|1603.3|1605.5|1601.8|0
1646796300000|2022-03-09 03:25:00|1607|1602.8|1607.8|1604.3|1607.8|1604.5|1606.3|1602.8|0
1646796600000|2022-03-09 03:30:00|1607.5|1604.5|1608.8|1605|1609|1605.8|1607.5|1604.3|3
1646796900000|2022-03-09 03:35:00|1608.5|1605.3|1608.3|1605|1608.8|1605.3|1608|1604.8|2
1646797200000|2022-03-09 03:40:00|1608|1604.8|1605.8|1603.3|1609.3|1605.8|1604.3|1602|1
1646797500000|2022-03-09 03:45:00|1607.5|1603.5|1608.5|1605.3|1610|1606.3|1607.3|1603.5|0
1646797800000|2022-03-09 03:50:00|1608.8|1605.5|1607|1605.3|1610.8|1607.3|1607|1605.3|5
1646798100000|2022-03-09 03:55:00|1606.8|1605.5|1607.3|1605.3|1608.5|1606.5|1606.8|1605.3|2
1646798400000|2022-03-09 04:00:00|1606.8|1605.5|1608.8|1606|1609|1606.3|1606.5|1603.8|3
1646798700000|2022-03-09 04:05:00|1608.5|1605.5|1606|1604.3|1608.8|1606.5|1606|1604|11
1646799000000|2022-03-09 04:10:00|1605.8|1604|1605.5|1603.8|1607.8|1605|1605.5|1603.8|53
1646799300000|2022-03-09 04:15:00|1605.8|1604|1606|1604.5|1606.5|1604.5|1604.5|1603|9
1646799600000|2022-03-09 04:20:00|1606.3|1603.8|1607.5|1605.8|1607.8|1605.8|1605.3|1603.8|5
1646799900000|2022-03-09 04:25:00|1608|1606.3|1608|1605.5|1609.3|1606.8|1607.5|1605.3|8
1646800200000|2022-03-09 04:30:00|1607.8|1605.8|1607.3|1605|1608|1605.8|1606.8|1604.8|1
1646800500000|2022-03-09 04:35:00|1607|1604.8|1607.8|1605.5|1607.8|1605.5|1606.8|1604.8|4
1646800800000|2022-03-09 04:40:00|1608|1605.8|1607.3|1605|1608.5|1605.8|1607|1605|0
1646801100000|2022-03-09 04:45:00|1607|1604.8|1604|1600.5|1607.5|1605|1603.8|1600.5|54
1646801400000|2022-03-09 04:50:00|1604.3|1600.3|1603|1599.8|1604.3|1600.3|1602|1599.3|0
1646801700000|2022-03-09 04:55:00|1602.8|1599.5|1600.8|1598.5|1602.8|1599.5|1599.3|1597.5|10
1646802000000|2022-03-09 05:00:00|1600.5|1598|1602.5|1598.5|1602.5|1598.5|1599|1597.5|45
1646802300000|2022-03-09 05:05:00|1602.8|1598.8|1603.3|1597.5|1603.8|1599.8|1602.5|1597.5|5
1646802600000|2022-03-09 05:10:00|1603.5|1599.8|1603.3|1599.8|1603.5|1599.8|1603|1598.5|0
1646802900000|2022-03-09 05:15:00|1603|1600|1603.5|1601.3|1604.3|1601.5|1602.8|1600|0
1646803200000|2022-03-09 05:20:00|1603.8|1601|1601.3|1599|1603.8|1601|1601.3|1599|1
1646803500000|2022-03-09 05:25:00|1601|1599.3|1600.8|1598|1601.3|1599.3|1600.3|1597.5|0
1646803800000|2022-03-09 05:30:00|1600.5|1597.8|1601|1597.5|1601.3|1598.3|1600.3|1597.5|0
1646804100000|2022-03-09 05:35:00|1601.8|1597.8|1602.8|1599.5|1603|1599.5|1601.5|1597.8|0
1646804400000|2022-03-09 05:40:00|1603|1599.8|1600.3|1597.5|1603|1599.8|1599|1597.5|23
1646804700000|2022-03-09 05:45:00|1600|1596|1599.5|1593.5|1600|1596.3|1598.5|1593.3|22
1646805000000|2022-03-09 05:50:00|1599.3|1593.8|1600|1594|1600|1594|1599.3|1593.5|0
1646805300000|2022-03-09 05:55:00|1599.8|1593.5|1601.3|1597.5|1602.5|1599|1599|1593.5|1
1646805600000|2022-03-09 06:00:00|1600.3|1597.3|1602.3|1599.5|1602.8|1599.8|1600.3|1597.3|0
1646805900000|2022-03-09 06:05:00|1603.5|1599.8|1605|1601.3|1605|1601.3|1603.3|1599.8|0
1646806200000|2022-03-09 06:10:00|1605.3|1593.8|1605.3|1594.5|1605.3|1594.5|1604|1592.8|0
1646806500000|2022-03-09 06:15:00|1605|1593.8|1608.5|1597.8|1608.8|1597.8|1604|1593.8|83
1646806800000|2022-03-09 06:20:00|1608.8|1598|1610.8|1606.3|1611.3|1606.3|1606.8|1597|30
1646807100000|2022-03-09 06:25:00|1611|1604.8|1610|1602.8|1611.5|1607.5|1605|1602|16
1646807400000|2022-03-09 06:30:00|1609|1603.3|1613.8|1610|1614|1610|1609|1603.3|2
1646807700000|2022-03-09 06:35:00|1613.5|1610.3|1613.8|1608.5|1616.5|1612.8|1613|1608.3|38
1646808000000|2022-03-09 06:40:00|1614|1608.8|1616.5|1612.5|1616.5|1612.5|1613.5|1608.8|0
1646808300000|2022-03-09 06:45:00|1616.3|1612.3|1618.3|1613.8|1618.5|1613.8|1616|1611.8|0
1646808600000|2022-03-09 06:50:00|1618.5|1613.5|1617.3|1614.3|1618.5|1615.5|1616.3|1612.5|12
1646808900000|2022-03-09 06:55:00|1617|1614|1616.8|1614|1617.8|1615|1614.8|1612|30
1646809200000|2022-03-09 07:00:00|1617.3|1614.3|1615|1612.5|1618.8|1615.8|1614|1611.3|0
1646809500000|2022-03-09 07:05:00|1615.5|1612.8|1614.5|1612|1619|1616.3|1612.5|1610|13
1646809800000|2022-03-09 07:10:00|1615.3|1612.8|1619.8|1617.8|1619.8|1617.8|1614.3|1611.5|100
1646810100000|2022-03-09 07:15:00|1619.5|1617|1637.5|1633|1638.5|1634.5|1619.5|1615.8|17
1646810400000|2022-03-09 07:20:00|1637.3|1633.8|1639.8|1634.5|1639.8|1638.3|1633.5|1629.3|27
1646810700000|2022-03-09 07:25:00|1641|1639|1638.5|1614.3|1641.3|1639|1638.5|1614.3|49
1646811000000|2022-03-09 07:30:00|1638.8|1614.5|1639.8|1623|1640.5|1623|1637.3|1614.3|0
1646811300000|2022-03-09 07:35:00|1640|1623.3|1632.3|1621|1640|1623.5|1632.3|1620.8|8
1646811600000|2022-03-09 07:40:00|1632.5|1620.8|1632|1625|1632.5|1628.3|1626.5|1615.3|24
1646811900000|2022-03-09 07:45:00|1632.3|1625.3|1627.3|1615.3|1634|1626.3|1626.8|1614.8|6
1646812200000|2022-03-09 07:50:00|1627|1614.8|1633.3|1614.3|1633.3|1630.8|1626.5|1614.3|42
1646812500000|2022-03-09 07:55:00|1633.5|1614|1623.8|1602.5|1634|1614|1623.8|1602.5|2
1646812800000|2022-03-09 08:00:00|1623.3|1601.5|1618.5|1609.5|1624|1618.3|1607.3|1593.3|41
1646813100000|2022-03-09 08:05:00|1618.3|1601.5|1603.8|1601.8|1619.3|1604|1602.3|1592.3|35
1646813400000|2022-03-09 08:10:00|1604.5|1602.5|1619.3|1605.5|1619.3|1611.5|1604.5|1601.8|15
1646813700000|2022-03-09 08:15:00|1618.8|1606|1602.5|1596|1620.3|1608.5|1598|1590.5|30
1646814000000|2022-03-09 08:20:00|1602.8|1596.3|1607|1602.5|1607|1605.5|1598.5|1591.8|44
1646814300000|2022-03-09 08:25:00|1606.3|1602.8|1612.5|1610|1613|1611|1600.5|1596|54
1646814600000|2022-03-09 08:30:00|1612.3|1610.3|1612|1609.5|1615.5|1614|1609.8|1607.8|148
1646814900000|2022-03-09 08:35:00|1612.8|1608.8|1608.8|1597.5|1612.8|1609.8|1603.5|1594.8|168
1646815200000|2022-03-09 08:40:00|1608|1597.3|1614.3|1609.5|1614.5|1609.8|1607|1594.3|88
1646815500000|2022-03-09 08:45:00|1614.5|1610.8|1618.8|1616.5|1619.5|1617.8|1614|1609.8|106
1646815800000|2022-03-09 08:50:00|1619|1615.5|1627.5|1615.8|1628.8|1616.8|1614.8|1613|104
1646816100000|2022-03-09 08:55:00|1627.3|1615.3|1630.5|1629|1633.3|1629|1617.8|1614.5|20
1646816400000|2022-03-09 09:00:00|1630.3|1628.5|1649.3|1642.5|1650.3|1647.5|1630.3|1627.8|262
1646816700000|2022-03-09 09:05:00|1648.3|1642.3|1662.5|1659.5|1665.8|1662.5|1647.5|1642.3|151
1646817000000|2022-03-09 09:10:00|1664|1660|1665|1661|1665.5|1662|1663|1659.5|37
1646817300000|2022-03-09 09:15:00|1665.3|1661.3|1659.3|1657.3|1666.5|1664.8|1659|1657.3|90
1646817600000|2022-03-09 09:20:00|1658.8|1657|1654.8|1652|1659.5|1657|1654.3|1652|33
1646817900000|2022-03-09 09:25:00|1654.5|1652.3|1642|1640.3|1655.3|1652.8|1642|1640.3|62
1646818200000|2022-03-09 09:30:00|1641.8|1640|1629.5|1626.5|1642.5|1640.5|1628|1626.5|105
1646818500000|2022-03-09 09:35:00|1629|1628.5|1600.8|1599|1631.5|1628.8|1600.8|1599|217
1646818800000|2022-03-09 09:40:00|1600.5|1598|1615.3|1611.5|1616.8|1614.5|1599.5|1597|155
1646819100000|2022-03-09 09:45:00|1615.5|1611.8|1622.5|1620|1622.8|1620|1613.5|1611.5|123
1646819400000|2022-03-09 09:50:00|1622.3|1620.3|1614.8|1611.5|1626.5|1624|1613.3|1611.5|112
1646819700000|2022-03-09 09:55:00|1615|1611.8|1587.5|1582.8|1615.3|1612|1587|1582|91
1646820000000|2022-03-09 10:00:00|1586|1582.5|1548.8|1539.8|1586|1583.3|1544.8|1523|178
1646820300000|2022-03-09 10:05:00|1549.3|1552.5|1565|1539.8|1565|1562.3|1547.5|1539.8|107
1646820600000|2022-03-09 10:10:00|1565.5|1542|1562.5|1558.3|1571|1567.8|1558|1542|56
1646820900000|2022-03-09 10:15:00|1562.3|1551.8|1554|1549.5|1571.5|1565.5|1554|1549.5|61
1646821200000|2022-03-09 10:20:00|1554.3|1549.8|1534.8|1516.8|1559.8|1556|1534.5|1516.8|220
1646821500000|2022-03-09 10:25:00|1534.5|1510.8|1519.5|1478.8|1535|1526.5|1519|1477.8|3
1646821800000|2022-03-09 10:30:00|1519.8|1479|1492.8|1484|1521|1497.8|1491|1476|26
1646822100000|2022-03-09 10:35:00|1487|1484.3|1437|1412|1489.3|1484.3|1437|1404.5|66
1646822400000|2022-03-09 10:40:00|1436.8|1411.3|1381|1365.8|1436.8|1434.8|1380.3|1363.5|154
1646822700000|2022-03-09 10:45:00|1381.3|1365.5|1330.3|1322.8|1381.5|1365.5|1324.3|1317.3|176
1646823000000|2022-03-09 10:50:00|1325.3|1321.8|1369.5|1362.3|1381|1368.5|1324.8|1320|196
1646823300000|2022-03-09 10:55:00|1366.3|1358.8|1359.5|1357.5|1366.3|1362.5|1330.5|1317|88
1646823600000|2022-03-09 11:00:00|1361.3|1358.5|1348.8|1338.3|1364.3|1361.5|1348.8|1331.5|20
1646823900000|2022-03-09 11:05:00|1346|1337|1350.3|1339.8|1358.5|1347.5|1344.5|1334.5|121
1646824200000|2022-03-09 11:10:00|1350.5|1345.8|1359.5|1339.5|1364|1361.5|1349.3|1339.5|49
1646824500000|2022-03-09 11:15:00|1359.3|1339.8|1366.5|1354.5|1372|1367.3|1352|1339.5|22
1646824800000|2022-03-09 11:20:00|1365|1354|1351.5|1344.5|1366.3|1361.5|1351|1343.5|55
1646825100000|2022-03-09 11:25:00|1351|1344.8|1346.8|1334.5|1352.3|1347.3|1339.3|1334.5|147
1646825400000|2022-03-09 11:30:00|1345.8|1331.8|1338|1331.5|1345.8|1331.8|1324.8|1309.8|31
1646825700000|2022-03-09 11:35:00|1337.8|1328|1315.5|1309.8|1338.5|1328.3|1315|1309.8|28
1646826000000|2022-03-09 11:40:00|1315.3|1305.5|1318.8|1316.8|1319.3|1316.8|1300.3|1297.3|71
1646826300000|2022-03-09 11:45:00|1319.8|1317|1316.8|1313.8|1325|1321|1316.8|1313.5|135
1646826600000|2022-03-09 11:50:00|1317.5|1314|1311|1307|1317.8|1315.3|1311|1306.3|47
1646826900000|2022-03-09 11:55:00|1310.5|1306.8|1332.8|1327|1333.8|1327.8|1309.5|1305.5|61
1646827200000|2022-03-09 12:00:00|1333|1327.3|1341.5|1334.8|1341.5|1335|1330.8|1321.8|7
1646827500000|2022-03-09 12:05:00|1341|1333.5|1351|1346.8|1352.5|1347.8|1339.3|1331.8|8
1646827800000|2022-03-09 12:10:00|1350.5|1346.5|1355.8|1351.3|1362|1357.8|1349.8|1346|11
1646828100000|2022-03-09 12:15:00|1356.5|1351.5|1357.5|1350.3|1374.8|1368.3|1356.5|1350.3|8
1646828400000|2022-03-09 12:20:00|1356.5|1349.5|1343|1335.8|1357.3|1351.5|1342.8|1335.8|32
1646828700000|2022-03-09 12:25:00|1343.3|1335.5|1347|1345|1348|1346.5|1339.8|1334|26
1646829000000|2022-03-09 12:30:00|1346.8|1339|1331.3|1325|1347.5|1340.3|1329.3|1322.8|9
1646829300000|2022-03-09 12:35:00|1331.5|1325.3|1330|1323.5|1333.8|1328.3|1324|1319|15
1646829600000|2022-03-09 12:40:00|1330.3|1324.3|1328|1321.8|1333.3|1326.8|1321.5|1316.5|51
1646829900000|2022-03-09 12:45:00|1328.8|1322.3|1333|1327|1333.8|1329.5|1325.8|1319.3|16
1646830200000|2022-03-09 12:50:00|1333.3|1327.3|1337.8|1330.5|1338.8|1337|1331|1325.3|25
1646830500000|2022-03-09 12:55:00|1337|1329.5|1327.3|1321.8|1337|1329.8|1319.5|1312.5|38
1646830800000|2022-03-09 13:00:00|1327|1321.5|1319.5|1313.8|1330.3|1325|1311.5|1309|19
1646831100000|2022-03-09 13:05:00|1319.3|1313.3|1333.5|1328.5|1334.8|1331.8|1318.8|1313.3|11
1646831400000|2022-03-09 13:10:00|1333.3|1328.3|1326.8|1320|1333.3|1328.3|1324.8|1319.3|26
1646831700000|2022-03-09 13:15:00|1326.5|1320.8|1333.8|1329.5|1333.8|1329.5|1321.8|1319.3|34
1646832000000|2022-03-09 13:20:00|1333.5|1329.8|1319.3|1315.5|1333.5|1331.5|1318.8|1315.3|8
1646832300000|2022-03-09 13:25:00|1319.5|1318.3|1321.3|1316.5|1324.5|1321|1317.5|1315.3|44
1646832600000|2022-03-09 13:30:00|1320.3|1316.8|1294.8|1289.5|1321|1317|1288.3|1282.8|27
1646832900000|2022-03-09 13:35:00|1294.5|1289.3|1296.8|1294|1300.5|1296.5|1285.5|1282.8|41
1646833200000|2022-03-09 13:40:00|1296.3|1293.5|1297.3|1295.5|1298.3|1295.5|1291.3|1289.3|26
1646833500000|2022-03-09 13:45:00|1297.5|1296|1293.8|1291|1298.5|1296|1293.3|1291|23
1646833800000|2022-03-09 13:50:00|1294|1290.3|1288.8|1285.5|1294.3|1291.8|1287.3|1284|30
1646834100000|2022-03-09 13:55:00|1288.5|1285.3|1282.3|1279.3|1288.5|1285.3|1281|1278.3|23
1646834400000|2022-03-09 14:00:00|1282.5|1279|1268.3|1265.5|1282.8|1281.3|1265.5|1262.5|78
1646834700000|2022-03-09 14:05:00|1268|1265|1249.5|1245.5|1270.8|1268|1247|1243.8|59
1646835000000|2022-03-09 14:10:00|1249.3|1245.3|1249.8|1246.8|1251.5|1248.8|1235.5|1232|115
1646835300000|2022-03-09 14:15:00|1249.5|1246.5|1250.8|1248.5|1260|1258|1245|1242.5|93
1646835600000|2022-03-09 14:20:00|1250.5|1248.3|1256|1252|1259|1256.5|1247.3|1243.5|26
1646835900000|2022-03-09 14:25:00|1256.3|1251.8|1252.5|1250|1269.8|1263.5|1250.5|1247.8|60
1646836200000|2022-03-09 14:30:00|1252.3|1250.3|1249.5|1245.3|1255|1251|1238.5|1232|73
1646836500000|2022-03-09 14:35:00|1249.3|1245.5|1257.8|1253.3|1261.5|1258.5|1246.5|1242.5|91
1646836800000|2022-03-09 14:40:00|1256.8|1252.5|1271|1267.3|1279.5|1273.5|1256.8|1252.5|36
1646837100000|2022-03-09 14:45:00|1270.8|1266.8|1264|1262.3|1270.8|1268.3|1260.5|1257.3|134
1646837400000|2022-03-09 14:50:00|1263.8|1262|1273|1271|1276|1274|1263.8|1262|26
1646837700000|2022-03-09 14:55:00|1272.8|1270.8|1270.5|1268|1282.8|1279.3|1269.5|1265.8|64
1646838000000|2022-03-09 15:00:00|1270.3|1268.3|1264.5|1261.8|1274|1271.8|1264.5|1261.5|80
1646838300000|2022-03-09 15:05:00|1264.3|1261.5|1263.8|1261.5|1268|1265.8|1262.5|1259|122
1646838600000|2022-03-09 15:10:00|1263.3|1261.8|1274.3|1272|1274.3|1272|1260.3|1258.3|29
1646838900000|2022-03-09 15:15:00|1274|1271.8|1271.8|1268.8|1275|1272.8|1267.3|1265|68
1646839200000|2022-03-09 15:20:00|1272.3|1269.5|1271.5|1269|1273.5|1271.3|1269.5|1265.8|80
1646839500000|2022-03-09 15:25:00|1271.3|1269.3|1274.8|1270.5|1275.8|1274.3|1269|1262.8|58
1646839800000|2022-03-09 15:30:00|1275|1270.8|1284.5|1282|1286.3|1284|1274.3|1267|309
1646840100000|2022-03-09 15:35:00|1284.3|1281.8|1296.8|1294.8|1300.5|1297.3|1280.5|1278.3|326
1646840400000|2022-03-09 15:40:00|1296.5|1294.5|1299.8|1296.8|1304.8|1301.3|1287.3|1284|221
1646840700000|2022-03-09 15:45:00|1299.5|1296.3|1290.5|1288.3|1299.5|1296.8|1285|1282.8|118
1646841000000|2022-03-09 15:50:00|1290.3|1287.5|1284.8|1281.8|1292.8|1289.5|1276.5|1273.8|123
1646841300000|2022-03-09 15:55:00|1284.3|1281.3|1298|1295.3|1298.8|1297|1282|1278.5|81
1646841600000|2022-03-09 16:00:00|1298.3|1295|1295.3|1293.3|1302.3|1300|1294.3|1290.3|226
1646841900000|2022-03-09 16:05:00|1294.8|1292.5|1304.8|1300.8|1309.3|1305|1289.5|1287.5|283
1646842200000|2022-03-09 16:10:00|1305|1301.3|1330.5|1328.8|1330.5|1328.8|1304.3|1301|311
1646842500000|2022-03-09 16:15:00|1330.3|1329|1358|1356.3|1358|1356.3|1325.5|1321.8|525
1646842800000|2022-03-09 16:20:00|1358.5|1357.8|1424.8|1419.5|1457.8|1451.3|1350.5|1343|501
1646843100000|2022-03-09 16:25:00|1425|1419.8|1547.8|1545.8|1566.5|1551.5|1424.8|1419.5|1250
1649040900000|2022-04-04 02:55:00|1041.3||1040.5||1041.3||1040.5||1
1649041200000|2022-04-04 03:00:00|1040.8|1039.5|1044.8|1042.8|1045|1042.8|1040.5|1039.5|7
1649041500000|2022-04-04 03:05:00|1045||1044.5||1045.3||1044.5||5
1649041800000|2022-04-04 03:10:00|1044.8|1042.3|1045.5|1043.8|1045.5|1043.8|1043.8|1042.3|6
1649042100000|2022-04-04 03:15:00|1045.3|1043.5|1045.3|1042.8|1045.5|1043.8|1044.5|1042.8|3
1649042400000|2022-04-04 03:20:00|1045.5||1045.5||1045.5||1045.5||1
1649042700000|2022-04-04 03:25:00|1046.3|1043|1047|1045|1047.5|1045.5|1046.3|1043|11
1649043000000|2022-04-04 03:30:00|1047.5|1045.3|1047.5|1045|1047.5|1045.3|1047.3|1045|1
1649043300000|2022-04-04 03:35:00|1047.3||1047.5||1047.5||1047.3||0
1649044500000|2022-04-04 03:55:00|1047.8|1045.5|1048.8|1046.8|1049|1047|1047.5|1045.5|6
1649044800000|2022-04-04 04:00:00|1048.5|1046.5|1047.8|1046|1048.5|1046.8|1047.8|1045.8|1
1649045100000|2022-04-04 04:05:00|1048.3|1045.8|1048|1046|1048.5|1046|1047.8|1045.8|1
1649045400000|2022-04-04 04:10:00|1047.8|1045.5|1045|1042.8|1048|1045.5|1044.8|1042.8|45
1649045700000|2022-04-04 04:15:00|1046|1043.5|1048.5|1046.8|1049|1047|1046|1043.5|23
1649046000000|2022-04-04 04:20:00|1048.3|1046|1046.3|1044|1048.5|1046|1046.3|1044|14
1649046300000|2022-04-04 04:25:00|1046.8|1043.8|1046.8|1043.8|1046.8|1044|1046.5|1043.8|0
1649046600000|2022-04-04 04:30:00|1046.5|1044|1045.3|1043.8|1046.8|1044|1045.3|1043.8|0
1649046900000|2022-04-04 04:35:00|1046|1044.3|1046.8|1044.5|1046.8|1044.5|1045.3|1044.3|1
1649047200000|2022-04-04 04:40:00|1046.5|1044.8|1047|1044.5|1047|1044.8|1046.5|1044.5|1
1649047500000|2022-04-04 04:45:00|1047.8|1044.8|1048|1045.5|1048.3|1045.8|1047.8|1044.5|3
1649047800000|2022-04-04 04:50:00||1045.3||1045||1045.5||1045|0
1649048100000|2022-04-04 04:55:00|1048.3|1045.5|1048.3|1046|1048.3|1046|1048|1045.5|2
1649048400000|2022-04-04 05:00:00|1048|1045|1047|1044.8|1048.3|1046|1047|1044.5|13
1649048700000|2022-04-04 05:05:00|1046.5|1044.5|1046.5|1044.8|1046.5|1044.8|1046.5|1044.5|0
1649049000000|2022-04-04 05:10:00|1047.8|1044.5|1047.3|1045|1047.8|1045|1047.3|1044.5|4
1649049300000|2022-04-04 05:15:00|1047.5|1044.8|1047|1044.8|1047.8|1044.8|1046.8|1044.8|2
1649049600000|2022-04-04 05:20:00|1046.8|1044.5|1045.5|1043.8|1047|1045|1045.5|1043.8|5
1649049900000|2022-04-04 05:25:00|1045.3|1043.5|1046|1043.8|1046|1043.8|1044.8|1042.8|4
1649050200000|2022-04-04 05:30:00|1045.8|1043.5|1046|1043.5|1046|1044.5|1045.3|1043.3|12
1649050500000|2022-04-04 05:35:00|1046.5|1043.8|1049|1046.5|1049|1047|1046.3|1043.8|30
1649050800000|2022-04-04 05:40:00|1048.5|1046.3|1050.3|1048.8|1052.5|1049.8|1048.3|1046.3|80
1649051100000|2022-04-04 05:45:00|1050|1048.3|1049|1046.8|1050.8|1048.8|1048.5|1046.3|29
1649051400000|2022-04-04 05:50:00|1048.8|1047|1049|1046.8|1050.3|1047.8|1048|1046.5|12
1649051700000|2022-04-04 05:55:00|1048.8|1046.5|1049.8|1048|1051.3|1048.8|1048.8|1046.5|32
1649052000000|2022-04-04 06:00:00|1049.5|1048.3|1052.8|1051.3|1052.8|1051.3|1049|1047.5|54
1649052300000|2022-04-04 06:05:00|1053|1051.8|1053|1051|1054.8|1053.3|1050.3|1048.3|91
1649052600000|2022-04-04 06:10:00|1053.3|1051.3|1053|1051.5|1053.3|1052|1052.3|1050.5|27
1649052900000|2022-04-04 06:15:00|1053.3|1052|1051.5|1049.8|1055.8|1053.8|1051|1049.5|97
1649053200000|2022-04-04 06:20:00|1051.3|1049.5|1054|1052.5|1054.3|1052.5|1051.3|1049.5|148
1649053500000|2022-04-04 06:25:00|1053.8|1052.8|1056|1054.5|1056.5|1055.3|1053.8|1052.5|192
1649053800000|2022-04-04 06:30:00|1055.8|1054.8|1055.5|1054|1056.5|1055|1055|1053.5|241
1649054100000|2022-04-04 06:35:00|1055.3|1054.3|1051.3|1049.8|1055.3|1054.3|1050.8|1049.5|66
1649054400000|2022-04-04 06:40:00|1051|1050|1054.3|1052.5|1056|1054.3|1051|1049.5|44
1649054700000|2022-04-04 06:45:00|1054.8|1053|1054.8|1053.3|1055.8|1054.3|1053.8|1051.8|56
1649055000000|2022-04-04 06:50:00|1055|1053.5|1057.3|1055.8|1058|1056.3|1054.5|1052.8|66
1649055300000|2022-04-04 06:55:00|1057.5|1056.3|1056.5|1055|1058.5|1057|1055.5|1053.8|145
1649055600000|2022-04-04 07:00:00|1057.3|1055.5|1059|1057.3|1061|1059.3|1056.3|1054.8|159
1649055900000|2022-04-04 07:05:00|1059.3|1057.5|1059.8|1058|1060.3|1058.5|1058.3|1056.8|151
1649056200000|2022-04-04 07:10:00|1060|1058.5|1059|1057.3|1060.3|1058.5|1058|1056.3|152
1649056500000|2022-04-04 07:15:00|1058.8|1057.5|1060|1058.3|1060.5|1059|1057.8|1056.3|140
1649056800000|2022-04-04 07:20:00|1059.8|1058.5|1057|1055.5|1060|1058.5|1056.3|1054.8|150
1649057100000|2022-04-04 07:25:00|1056.8|1055.3|1056.3|1054.8|1056.8|1055.3|1054.8|1053.3|140
1649057400000|2022-04-04 07:30:00|1056.5|1055|1057.5|1056|1059.3|1057.8|1056.5|1055|176
1649057700000|2022-04-04 07:35:00|1057.3|1055.5|1053.3|1051.5|1057.3|1055.5|1053|1051.3|88
1649058000000|2022-04-04 07:40:00|1053.8|1052|1056.8|1055|1057|1055.3|1052.8|1051.3|123
1649058300000|2022-04-04 07:45:00|1056.5|1055.3|1058|1056.3|1058.8|1057|1056|1054.5|101
1649058600000|2022-04-04 07:50:00|1058.5|1056.5|1055|1053.5|1059|1057|1055|1053.5|305
1649058900000|2022-04-04 07:55:00|1055.3|1053.3|1052|1050.3|1055.5|1053.8|1052|1050.3|185
1649059200000|2022-04-04 08:00:00|1052.5|1050.5|1050.3|1048.8|1055.3|1053.5|1049.8|1048.5|271
1649059500000|2022-04-04 08:05:00|1050.5|1048.5|1049|1047.3|1052|1050.8|1047.8|1045.8|249
1649059800000|2022-04-04 08:10:00|1049.5|1047.5|1054.3|1052.5|1055.8|1054.3|1048.5|1046.8|408
1649060100000|2022-04-04 08:15:00|1054.5|1052.8|1054.3|1052.3|1054.8|1053|1051|1049.5|254
1649060400000|2022-04-04 08:20:00|1054.5|1052.5|1053.5|1052|1055.5|1053.8|1052|1050.5|322
1649060700000|2022-04-04 08:25:00|1053.3|1051.5|1050.8|1048.8|1055.8|1054|1050.8|1048.8|595
1649061000000|2022-04-04 08:30:00|1052.3|1049|1049.8|1048.3|1053.5|1051.8|1048.3|1046.8|664
1649061300000|2022-04-04 08:35:00|1050.3|1048.5|1052.3|1050.5|1052.5|1051|1048.5|1047|264
1649061600000|2022-04-04 08:40:00|1052.5|1051|1050.5|1048.8|1053.3|1051.5|1049.5|1048.3|157
1649061900000|2022-04-04 08:45:00|1050.3|1048.5|1050.8|1049.3|1051.5|1049.5|1048.8|1047.5|147
1649062200000|2022-04-04 08:50:00|1050.5|1049|1051.5|1050|1052|1050.5|1050|1048.5|166
1649062500000|2022-04-04 08:55:00|1051.3|1049.8|1051.3|1049.5|1053|1051|1049.8|1047.8|82
1649062800000|2022-04-04 09:00:00|1052|1049.8|1052.3|1050.5|1052.8|1051|1051|1049.5|160
1649063100000|2022-04-04 09:05:00|1052|1049.8|1050.3|1048.8|1052.3|1049.8|1048.8|1047.5|190
1649063400000|2022-04-04 09:10:00|1050.5|1049|1045.8|1044|1051.5|1050|1045|1043.5|197
1649063700000|2022-04-04 09:15:00|1045.5|1043.8|1046.8|1045|1047.3|1045.5|1043.3|1041.8|372
1649064000000|2022-04-04 09:20:00|1046.3|1045.3|1044.5|1042.8|1046.8|1045.3|1044.5|1042.8|134
1649064300000|2022-04-04 09:25:00|1044.3|1043.3|1044.3|1042.5|1046.5|1044.8|1042.5|1041|171
1649064600000|2022-04-04 09:30:00|1044|1042.8|1044.3|1042.5|1047.3|1045.8|1042.8|1040.8|391
1649064900000|2022-04-04 09:35:00|1044|1042.8|1043.5|1041.8|1044.5|1042.8|1042.3|1040.5|160
1649065200000|2022-04-04 09:40:00|1043.3|1041.5|1045|1043.5|1046|1044.5|1042.5|1040.8|221
1649065500000|2022-04-04 09:45:00|1044.8|1043.3|1040.5|1038.8|1044.8|1043.5|1038.8|1036.8|226
1649065800000|2022-04-04 09:50:00|1039.8|1037.3|1043.3|1041.5|1044|1042.5|1039.8|1037.3|166
1649066100000|2022-04-04 09:55:00|1043|1041.8|1042.3|1040.5|1043.8|1042.3|1041|1039.5|147
1649066400000|2022-04-04 10:00:00|1042.5|1040.3|1044.5|1042.8|1045.3|1043.8|1041.8|1040|220
1649066700000|2022-04-04 10:05:00|1044.3|1043|1043.3|1041.8|1045.3|1043.8|1043.3|1041.5|220
1649067000000|2022-04-04 10:10:00|1043|1041.5|1045.3|1043.8|1046|1044.5|1042.8|1041.3|146
1649067300000|2022-04-04 10:15:00|1045.5|1043.5|1046.5|1045|1047.5|1046|1045|1043.5|156
1649067600000|2022-04-04 10:20:00|1046.3|1044.8|1046.5|1044.8|1048.5|1046.8|1046|1044.5|110
1649067900000|2022-04-04 10:25:00|1047|1045|1048|1046.5|1048|1046.5|1046|1044.5|94
1649068200000|2022-04-04 10:30:00|1048.3|1046.8|1047.8|1046|1048.3|1046.8|1045.5|1044|78
1649068500000|2022-04-04 10:35:00|1048|1046.3|1047.3|1045.5|1049.3|1047.5|1047|1045.5|113
1649068800000|2022-04-04 10:40:00|1047|1045.8|1045.3|1043.8|1047.3|1046|1045|1043.5|88
1649069100000|2022-04-04 10:45:00|1045.5|1044|1046|1044.3|1046.5|1045|1044.5|1043|103
1649069400000|2022-04-04 10:50:00|1045.8|1044.5|1044.8|1043.3|1045.8|1044.5|1044.3|1042.8|91
1649069700000|2022-04-04 10:55:00|1045|1043.8|1044.8|1043|1045.5|1044|1044|1042.3|133
1649070000000|2022-04-04 11:00:00|1044.5|1042.8|1043.5|1042|1045.5|1043.8|1043.3|1041.5|143
1649070300000|2022-04-04 11:05:00|1044|1042.3|1046.8|1045|1047.3|1046|1043.8|1042.3|87
1649070600000|2022-04-04 11:10:00|1046.5|1044.8|1046|1044.8|1046.8|1045|1045.3|1043.8|38
1649070900000|2022-04-04 11:15:00|1046.8|1044.5|1048.5|1047|1049.3|1047.5|1045.8|1044.3|71
1649071200000|2022-04-04 11:20:00|1048.3|1046.8|1048|1046.3|1048.8|1047|1047|1045.3|46
1649071500000|2022-04-04 11:25:00|1047.8|1046.5|1048.5|1046.8|1049.3|1047.8|1047|1045.5|55
1649071800000|2022-04-04 11:30:00|1048.3|1046.5|1049.3|1047.5|1049.5|1048|1047.5|1046|143
1649072100000|2022-04-04 11:35:00|1049.5|1047.8|1052.5|1051|1053|1051.5|1049|1047.5|81
1649072400000|2022-04-04 11:40:00|1052.8|1050.8|1053.5|1051.8|1053.5|1052.3|1051.3|1050|172
1649072700000|2022-04-04 11:45:00|1053.3|1052|1055.3|1053.8|1056.3|1054.5|1053|1051.5|103
1649073000000|2022-04-04 11:50:00|1055.8|1054|1053|1051.5|1056|1054.3|1053|1051.5|154
1649073300000|2022-04-04 11:55:00|1053.3|1051.8|1055.3|1053.5|1055.8|1054.3|1053|1051.5|125
1649073600000|2022-04-04 12:00:00|1055|1053.8|1056.3|1054.8|1056.8|1055.5|1054|1052.5|196
1649073900000|2022-04-04 12:05:00|1056.5|1054.3|1056.3|1054.8|1058|1056.5|1055.3|1053.8|174
1649074200000|2022-04-04 12:10:00|1057|1055.5|1056.8|1055.3|1058|1056.3|1055.8|1054.3|100
1649074500000|2022-04-04 12:15:00|1057|1055.5|1056.5|1055|1058.3|1056.8|1055.5|1054|156
1649074800000|2022-04-04 12:20:00|1056.3|1054.8|1057|1055.5|1057.8|1056.3|1055.8|1054.3|160
1649075100000|2022-04-04 12:25:00|1057.3|1055.8|1059.5|1057.8|1059.5|1058|1057.3|1055.8|226
1649075400000|2022-04-04 12:30:00|1059.3|1057.5|1060.8|1059.3|1061.3|1059.3|1059|1057.5|156
1649075700000|2022-04-04 12:35:00|1061|1059|1067.5|1066|1070|1068.5|1060.8|1059|256
1649076000000|2022-04-04 12:40:00|1067.8|1065.8|1067.8|1066.3|1068.8|1067.3|1066|1064.3|237
1649076300000|2022-04-04 12:45:00|1068|1066|1065.5|1064|1068|1066.5|1065.5|1063.8|158
1649076600000|2022-04-04 12:50:00|1065.3|1063.5|1061.5|1060|1065.5|1064|1061.5|1060|264
1649076900000|2022-04-04 12:55:00|1061.8|1060.3|1066|1064.5|1066.5|1064.8|1061.3|1060|347
1649077200000|2022-04-04 13:00:00|1066.3|1064|1064|1062.3|1066.3|1064.3|1063|1061.5|255
1649077500000|2022-04-04 13:05:00|1064.3|1062.5|1066.5|1065|1069|1067.5|1064|1062.5|297
1649077800000|2022-04-04 13:10:00|1066.8|1065.3|1070.8|1069|1070.8|1069.5|1065.5|1064|400
1649078100000|2022-04-04 13:15:00|1070.5|1068.8|1066.3|1064.5|1071.3|1069.5|1064.3|1062.5|387
1649078400000|2022-04-04 13:20:00|1066|1065|1068|1066.5|1070.5|1069|1066|1065|410
1649078700000|2022-04-04 13:25:00|1067.8|1066.3|1070.3|1068.8|1070.5|1069|1066.5|1064.8|185
1649079000000|2022-04-04 13:30:00|1070.8|1069.3|1073.5|1072|1074|1072.5|1069|1067.3|360
1649079300000|2022-04-04 13:35:00|1073.8|1072.3|1073.5|1071.8|1075.5|1073.8|1073.3|1071.5|215
1649079600000|2022-04-04 13:40:00|1073.8|1072|1071.3|1069.8|1075.5|1074|1071|1069.8|341
1649079900000|2022-04-04 13:45:00|1071.5|1070|1073.5|1072|1073.8|1072|1068.3|1066.8|732
1649080200000|2022-04-04 13:50:00|1073.8|1071.8|1072.5|1071.3|1073.8|1071.8|1069.5|1068|175
1649080500000|2022-04-04 13:55:00|1072.8|1071|1071.5|1069.8|1073.3|1072|1070.5|1069|513
1649080800000|2022-04-04 14:00:00|1072.3|1070|1072.8|1071|1073.8|1072.3|1071.5|1069.8|231
1649081100000|2022-04-04 14:05:00|1073|1071.3|1071.5|1070|1073.3|1072|1070.5|1069|165
1649081400000|2022-04-04 14:10:00|1071.3|1069.8|1070.8|1069.3|1074|1072.5|1070.5|1069|283
1649081700000|2022-04-04 14:15:00|1071|1069.5|1069.3|1067.8|1071.8|1070.5|1068.5|1067|408
1649082000000|2022-04-04 14:20:00|1069.5|1068|1070.3|1068.5|1072.8|1071.3|1067.8|1066|623
1649082300000|2022-04-04 14:25:00|1070|1068.8|1074|1072.3|1074.5|1073.3|1068.5|1066.8|519
1649082600000|2022-04-04 14:30:00|1074.3|1072.5|1073.8|1072.3|1075.3|1073.8|1072.5|1071|239
1649082900000|2022-04-04 14:35:00|1074|1071.8|1073.5|1072|1075.3|1073.5|1071.8|1070.5|344
1649083200000|2022-04-04 14:40:00|1073.8|1071.8|1076.8|1075.3|1077|1075.5|1072.3|1071|581
1649083500000|2022-04-04 14:45:00|1076.5|1075|1072.5|1070.8|1077|1075.5|1071|1069.5|640
1649083800000|2022-04-04 14:50:00|1072.3|1070.5|1073|1071.8|1073.5|1071.8|1070.3|1068.8|333
1649084100000|2022-04-04 14:55:00|1072.8|1071.5|1073|1071.3|1073.5|1072|1071.8|1070.3|522
1649084400000|2022-04-04 15:00:00|1073.8|1071.5|1072|1070.5|1074.3|1072.8|1071.5|1070|374
1649084700000|2022-04-04 15:05:00|1071.8|1070.3|1072.8|1071.3|1075.3|1073.8|1069.8|1068.3|618
1649085000000|2022-04-04 15:10:00|1072.3|1071.5|1067.8|1066|1072.5|1071.5|1064.3|1062.8|1049
1649085300000|2022-04-04 15:15:00|1068|1066.3|1070.5|1069|1071.8|1070.3|1068|1066.3|436
1649085600000|2022-04-04 15:20:00|1070.3|1068.8|1071|1069.3|1072.5|1071|1069.8|1068.3|521
1649085900000|2022-04-04 15:25:00|1070.8|1069.5|1071.5|1070|1073.5|1072.3|1069.8|1068.3|1695
1649086200000|2022-04-04 15:30:00|1071.3|1069.8|1065.5|1064|1071.5|1070|1063|1061.5|743
1649086500000|2022-04-04 15:35:00|1065|1064.3|1056.5|1055|1065.3|1064.3|1055.8|1054.3|737
1649086800000|2022-04-04 15:40:00|1056.8|1055.3|1057.5|1055.8|1061|1059.3|1055.8|1054.3|429
1649087100000|2022-04-04 15:45:00|1057.3|1055.5|1053.3|1052|1058|1056.3|1052.5|1051|274
1649087400000|2022-04-04 15:50:00|1053|1051.8|1054|1052.5|1054.5|1052.8|1047.5|1046.3|405
1649087700000|2022-04-04 15:55:00|1054.3|1052.3|1056.5|1055|1056.8|1055.3|1053.5|1052|248
1649088000000|2022-04-04 16:00:00|1056.8|1054.5|1054.3|1052.8|1057.5|1055.8|1054.3|1052.8|219
1649088300000|2022-04-04 16:05:00|1054.5|1053|1054.8|1053|1054.8|1053.5|1051.8|1050.3|253
1649088600000|2022-04-04 16:10:00|1054.5|1053.3|1054.5|1053|1056|1054.5|1051.8|1050.3|282
1649088900000|2022-04-04 16:15:00|1054.3|1052.8|1055.8|1054.3|1056.5|1054.8|1054|1052.3|285
1649089200000|2022-04-04 16:20:00|1056|1054|1055|1053.5|1056|1054.5|1053.3|1051.8|183
1649089500000|2022-04-04 16:25:00|1054.8|1053.3|1052|1050.5|1055|1053.5|1051|1049.5|164
1649089800000|2022-04-04 16:30:00|1052.3|1050.3|1049.5|1048|1052.3|1050.5|1047.5|1045.8|250
1649090100000|2022-04-04 16:35:00|1049.8|1048.3|1048|1046.8|1050.3|1048.8|1046.8|1045.3|64
1649090400000|2022-04-04 16:40:00|1048.5|1047|1050|1048.5|1050.3|1048.8|1046.8|1045.3|173
1649090700000|2022-04-04 16:45:00|1050.5|1048.8|1051|1049.3|1053|1051.5|1050|1048.5|145
1649091000000|2022-04-04 16:50:00|1051.3|1050|1047.5|1046|1052.5|1050.8|1046.8|1045|113
1649091300000|2022-04-04 16:55:00|1047.3|1045.8|1049.3|1047.8|1050.8|1049|1046|1044.5|186
1649091600000|2022-04-04 17:00:00|1049|1047.5|1049.5|1047.8|1052.3|1050.5|1049|1047.5|112
1649091900000|2022-04-04 17:05:00|1049.3|1047.5|1050.8|1049.3|1051|1049.3|1046.8|1045.3|99
1649092200000|2022-04-04 17:10:00|1051.3|1049.8|1051|1049.3|1051.8|1050.3|1050.3|1048.5|35
1649092500000|2022-04-04 17:15:00|1050.8|1049|1051|1049.3|1052.5|1051|1049.3|1047.3|176
1649092800000|2022-04-04 17:20:00|1050.8|1049|1051|1049.3|1054|1052.5|1050.5|1049|126
1649093100000|2022-04-04 17:25:00|1050.8|1049.5|1051.5|1049.8|1052.5|1050.5|1050.3|1049|86
1649093400000|2022-04-04 17:30:00|1051.3|1049.5|1047.3|1045.8|1051.3|1049.8|1046.5|1045|68
1649093700000|2022-04-04 17:35:00|1047|1045.5|1049.3|1047.8|1049.8|1048.3|1046.5|1044.8|70
1649094000000|2022-04-04 17:40:00|1049.5|1047.5|1051|1049.5|1051.3|1049.8|1048|1046.3|132
1649094300000|2022-04-04 17:45:00|1050.8|1049|1050.3|1049|1051.8|1050.3|1049.3|1047.8|95
1649094600000|2022-04-04 17:50:00|1050.5|1048.8|1050.8|1049|1051.3|1049.8|1049|1047.5|63
1649094900000|2022-04-04 17:55:00|1050.3|1048.5|1051|1049.3|1052|1050.5|1050|1048.5|41
1649095200000|2022-04-04 18:00:00|1050.8|1049.5|1054.3|1053|1054.5|1053|1048.8|1047.3|161
1649095500000|2022-04-04 18:05:00|1054.5|1052.5|1055.3|1053.5|1056.5|1054.8|1052.3|1050.8|264
1649095800000|2022-04-04 18:10:00|1055.5|1053.8|1054|1052.3|1055.8|1054|1052.5|1050.8|208
1649096100000|2022-04-04 18:15:00|1054.3|1052.5|1054.3|1052.8|1055|1053.5|1052.8|1051.3|365
1649096400000|2022-04-04 18:20:00|1054.5|1053|1056.3|1054.8|1058.5|1057|1054.3|1052.5|362
1649096700000|2022-04-04 18:25:00|1056|1054.5|1057.3|1055.8|1059.8|1058|1055|1053.5|767
1649097000000|2022-04-04 18:30:00|1056.5|1055|1056.8|1055|1058|1056.3|1055.5|1053.5|89
1649097300000|2022-04-04 18:35:00|1056.5|1055.3|1059.3|1057.5|1059.5|1057.8|1056|1054.5|35
1649097600000|2022-04-04 18:40:00|1059|1057.3|1058.3|1056.8|1059.3|1057.3|1058|1056.3|16
1649097900000|2022-04-04 18:45:00|1058.5|1056.5|1058.8|1057|1059.5|1058|1057.8|1056.3|29
1649098200000|2022-04-04 18:50:00|1059|1057.5|1059.3|1057|1060|1058|1058.8|1057|3
1649098500000|2022-04-04 18:55:00|1059|1057.3|1058.8|1057|1060|1058.5|1058.3|1056.8|27
1649098800000|2022-04-04 19:00:00|1059|1057.3|1060.8|1059|1061.3|1059.5|1058.3|1057.3|167
1649099100000|2022-04-04 19:05:00|1061|1059.3|1060.8|1059|1061.3|1059.5|1060|1058.5|72
1649099400000|2022-04-04 19:10:00|1061|1059.3|1061.3|1059.8|1061.5|1060|1060.8|1059|91
1649099700000|2022-04-04 19:15:00|1061.5|1059.5|1061|1059.3|1061.5|1060|1060.8|1059.3|10
1649100000000|2022-04-04 19:20:00|1061.3|1059.8|1061.3|1059.8|1061.8|1060.3|1060.5|1059|38
1649100300000|2022-04-04 19:25:00|1061.5|1060.3|1064|1062.3|1064.8|1063.3|1061.5|1059.8|78
1649100600000|2022-04-04 19:30:00|1064.3|1062|1064.5|1063|1066|1064|1063.8|1062|83
1649100900000|2022-04-04 19:35:00|1065.3|1063.5|1065.5|1063.5|1066|1064.8|1064.5|1063.3|97
1649101200000|2022-04-04 19:40:00|1065.8|1063.3|1064|1062.5|1065.8|1063.3|1062.5|1060.8|51
1649101500000|2022-04-04 19:45:00|1063.8|1061.8|1064|1062.5|1065|1063.5|1062.8|1061.3|80
1649101800000|2022-04-04 19:50:00|1063.8|1062.8|1065|1063.5|1065.3|1063.5|1063.8|1062.5|37
1649102100000|2022-04-04 19:55:00|1065.3|1063.8|1065.3|1063.5|1066.8|1065.3|1063.8|1062.5|88
1649102400000|2022-04-04 20:00:00|1065|1063.3|1065.3|1063.8|1066|1064.3|1063.8|1062.5|26
1649102700000|2022-04-04 20:05:00|1065.5|1064|1065|1063.5|1066|1064|1065|1063.3|5
1649103000000|2022-04-04 20:10:00|1065.5|1064|1065.5|1063.8|1066|1064|1064.8|1063.8|5
1649103300000|2022-04-04 20:15:00|1065.8|1063.5|1066.3|1064.5|1067|1065.3|1065.5|1063.5|8
1649103600000|2022-04-04 20:20:00|1066|1064.3|1066.8|1065|1067.3|1065.3|1065.8|1064|1
1649103900000|2022-04-04 20:25:00|1066.5|1064.5|1066|1064.3|1066.8|1065|1065.5|1063.8|4
1649104200000|2022-04-04 20:30:00|1065.8|1064.5|1066|1064|1066.3|1064.5|1065.3|1064|2
1649104500000|2022-04-04 20:35:00|1065.8|1064.3|1064.5|1062.5|1065.8|1064.3|1064|1062.5|75
1649104800000|2022-04-04 20:40:00|1064.8|1062.8|1064|1062.5|1065.5|1064|1064|1062.5|30
1649105100000|2022-04-04 20:45:00|1064.3|1062.8|1065.5|1063.5|1065.8|1063.8|1064|1062.5|23
1649105400000|2022-04-04 20:50:00|1065.3|1063.3|1064.8|1063|1065.8|1063.5|1064|1062.5|10
1649105700000|2022-04-04 20:55:00|1064.5|1062.8|1065.8|1062.5|1066|1062.8|1063.8|1062.5|33
1649106000000|2022-04-04 21:00:00|1066||1068.5||1068.8||1066||0
1649106900000|2022-04-04 21:15:00|1070||1068||1070||1068||0
1649108100000|2022-04-04 21:35:00|1066||1069||1069||1066||0
1649109000000|2022-04-04 21:50:00|1068.5||1068.5||1068.5||1068.5||0
1649109300000|2022-04-04 21:55:00||1062.3||1062.3||1062.3||1062.3|1
1649120400000|2022-04-05 01:00:00|1075|1073.3|1077.3|1075|1077.5|1075.3|1073.8|1072.5|31
1649120700000|2022-04-05 01:05:00|1077|1075.3|1072.8|1070.5|1077.5|1075.5|1072.3|1070|35
1649121000000|2022-04-05 01:10:00|1072.5|1069.8|1071.3|1069.5|1072.8|1070.5|1070.5|1068.3|19
1649121300000|2022-04-05 01:15:00|1071|1069|1074.5|1071|1075|1071|1070|1066.8|13
1649121600000|2022-04-05 01:20:00|1074.3|1071.3|1074|1071|1074.5|1071.5|1073.8|1070.8|0
1649121900000|2022-04-05 01:25:00|1073.5|1071.3|1073.3|1070.3|1073.5|1071.3|1073.3|1070|0
1649122200000|2022-04-05 01:30:00|1073|1070.5|1073.3|1070.8|1073.3|1071.3|1073|1070.5|0
1649122500000|2022-04-05 01:35:00|1073|1071.3|1074|1071.5|1074.5|1071.8|1073|1070.3|3
1649122800000|2022-04-05 01:40:00|1072.3|1071.8|1071.5|1069.5|1072.3|1071.8|1071.5|1069.3|3
1649123100000|2022-04-05 01:45:00|1071|1069.3|1068.5|1066.8|1071|1069.5|1068.5|1066.5|7
1649123400000|2022-04-05 01:50:00|1069|1067|1069|1066.5|1069.3|1067.5|1068.8|1066|2
1649123700000|2022-04-05 01:55:00|1068.8|1066.8|1069|1067.3|1069.3|1067.3|1068.8|1066.8|0
1649124000000|2022-04-05 02:00:00|1069.3|1066.8|1069.5|1067.3|1069.5|1067.5|1068.5|1065|3
1649124300000|2022-04-05 02:05:00|1069.3|1067|1069|1067.5|1069.5|1067.5|1069|1066|2
1649124600000|2022-04-05 02:10:00|1068.8|1067.3|1067.5|1065.5|1068.8|1067.5|1067.5|1065.3|1
1649124900000|2022-04-05 02:15:00|1068|1066|1069|1066.8|1069|1067|1068|1066|9
1649125200000|2022-04-05 02:20:00|1068.8|1067.3|1070.5|1068.8|1071|1069.3|1068.8|1067.3|25
1649125500000|2022-04-05 02:25:00|1070.8|1069|1070.5|1067.5|1070.8|1069|1070.5|1067.3|0
1649125800000|2022-04-05 02:30:00|1067.8|1065.8|1068.5|1066.5|1068.5|1066.5|1067.8|1065.8|8
1649126100000|2022-04-05 02:35:00|1068.3|1066.3|1068.3|1065.8|1068.3|1066.3|1068.3|1064|1
1649126400000|2022-04-05 02:40:00|1068|1065.3|1067.3|1065.3|1068|1065.5|1067.3|1064.5|2
1649126700000|2022-04-05 02:45:00|1067.5|1064.5|1069.5|1067.5|1069.8|1067.5|1067.3|1064.5|22
1649127000000|2022-04-05 02:50:00|1069.3|1067|1068.8|1065.8|1069.3|1067|1068.8|1065.3|2
1649127300000|2022-04-05 02:55:00|1068.3|1065.5|1066.5|1064.5|1068.3|1066.8|1066.5|1064.5|2
1649127600000|2022-04-05 03:00:00|1066|1064.8|1065.5|1063.5|1066|1064.8|1065.5|1063|2
1649127900000|2022-04-05 03:05:00|1065.3|1063.8|1063.8|1061.8|1065.5|1064|1063.8|1061.5|7
1649128200000|2022-04-05 03:10:00|1063.5|1061.3|1063.5|1061.8|1064|1062.3|1063.5|1061.3|2
1649128500000|2022-04-05 03:15:00|1064.5|1062|1064.3|1062.8|1064.5|1063|1064|1061.5|6
1649128800000|2022-04-05 03:20:00|1063.5|1062|1064.3|1062.8|1064.3|1062.8|1063|1060.8|12
1649129100000|2022-04-05 03:25:00|1064|1062.5|1064|1061.8|1064.3|1062.8|1064|1061.8|1
1649129700000|2022-04-05 03:35:00|1063.8|1061|1064|1061|1064|1061|1063.3|1060.5|1
1649130000000|2022-04-05 03:40:00|1063.8|1061.5|1064|1061.5|1064|1061.8|1063.8|1061.3|6
1649130300000|2022-04-05 03:45:00|1063.8|1062|1064|1061.5|1064|1062.5|1063.5|1061|5
1649130600000|2022-04-05 03:50:00||1061.8||1061.5||1061.8||1061.5|0
1649130900000|2022-04-05 03:55:00|1063.8|1061|1065|1062.5|1065|1062.8|1063.8|1060.5|0
1649131200000|2022-04-05 04:00:00||1062.8||1062||1062.8||1062|0
1649131500000|2022-04-05 04:05:00|1064.5|1062.3|1064.5|1061.8|1064.5|1062.3|1064.5|1061.5|0
1649131800000|2022-04-05 04:10:00|1064|1062|1060.8|1058.3|1064|1062|1060.8|1057.5|124
1649132100000|2022-04-05 04:15:00|1060|1058.5|1060.8|1058.8|1060.8|1059|1059.8|1057.3|19
1649132400000|2022-04-05 04:20:00||1058.3||1059||1059||1058.3|2
1649132700000|2022-04-05 04:25:00|1061|1060.8|1062.8|1061.5|1062.8|1061.5|1061|1058.8|5
1649133000000|2022-04-05 04:30:00|1062.5|1060.8|1064|1060.3|1064|1061.5|1062.3|1059.3|8
1649133300000|2022-04-05 04:35:00|1063.8|1062|1062.8|1061|1063.8|1062|1062.8|1060|1
1649133600000|2022-04-05 04:40:00||1061.3||1061||1061.5||1061|1
1649133900000|2022-04-05 04:45:00|1063.3|1062|1064|1061|1064.5|1063|1063.3|1061|8
1649134200000|2022-04-05 04:50:00|1064.3|1061.3|1064.3|1061.3|1064.3|1061.3|1064|1061.3|11
1649134500000|2022-04-05 04:55:00|1064|1061|1064|1062|1064.3|1062|1064|1061|1
1649134800000|2022-04-05 05:00:00|1064.5|1062.3|1063.8|1061.5|1065|1063.3|1063.3|1061|2
1649135100000|2022-04-05 05:05:00|1063.5|1061.3|1064|1061.3|1064.8|1063|1063.5|1061.3|1
1649135400000|2022-04-05 05:10:00|||||||||3
1649135700000|2022-04-05 05:15:00|1063.8|1061|1063|1061|1063.8|1061|1063|1061|8
1649136000000|2022-04-05 05:20:00|1063.3|1060.8|1063.8|1060.8|1063.8|1062.3|1062.3|1060|2
1649136300000|2022-04-05 05:25:00|1063.3|1061|1063.3|1061|1063.3|1061.5|1063.3|1060.8|3
1649136600000|2022-04-05 05:30:00|1063.8|1061.3|1063.8|1061.5|1064|1061.8|1063.5|1061|19
1649136900000|2022-04-05 05:35:00|1062.8|1060.8|1063.8|1061.3|1064|1062|1061.5|1059.8|27
1649137200000|2022-04-05 05:40:00|1064|1062.3|1065|1062.5|1065|1063.3|1063.8|1062|2
1649137500000|2022-04-05 05:45:00|1064.5|1062.3|1065|1063.5|1065|1063.5|1064.5|1062.3|0
1649137800000|2022-04-05 05:50:00|1065.8|1063.3|1068|1064.5|1068|1064.8|1065.8|1063.3|24
1649138100000|2022-04-05 05:55:00|1068.3|1065.5|1069.3|1066.8|1069.3|1067.3|1067.8|1064.3|73
1649138400000|2022-04-05 06:00:00|1069.8|1067.3|1070|1067.3|1072.8|1070|1069.5|1066.8|40
1649138700000|2022-04-05 06:05:00|1069.8|1067.5|1068.3|1066.3|1069.8|1067.5|1067.5|1066|29
1649139000000|2022-04-05 06:10:00|1067.8|1066|1070.3|1068|1070.8|1068|1067.8|1066|19
1649139300000|2022-04-05 06:15:00|1070.5|1068.3|1071.3|1068.8|1071.8|1070|1069.5|1067.3|18
1649139600000|2022-04-05 06:20:00|1071|1068.5|1070.8|1068.8|1072.5|1070.5|1070.5|1068.3|8
1649139900000|2022-04-05 06:25:00|1071|1069|1073|1070.5|1074.5|1071.8|1070.8|1068|103
1649140200000|2022-04-05 06:30:00|1072.5|1070.3|1076.8|1074.5|1077.5|1075.8|1071.5|1069.5|217
1649140500000|2022-04-05 06:35:00|1076.5|1075.3|1077.5|1075.3|1079|1077.3|1075.5|1073.3|236
1649140800000|2022-04-05 06:40:00|1077.3|1075.5|1078.3|1075.8|1079.5|1077.8|1077.3|1075.3|90
1649141100000|2022-04-05 06:45:00|1077.8|1076|1077|1075|1078.5|1077|1077|1074.8|98
1649141400000|2022-04-05 06:50:00|1078|1075.5|1077.3|1075.8|1078.3|1076.8|1076.5|1075|62
1649141700000|2022-04-05 06:55:00|1077.5|1076|1076.3|1074.3|1078|1076.5|1075|1073.3|150
1649142000000|2022-04-05 07:00:00|1076|1074.5|1074.5|1073|1076.8|1075|1074.3|1072.5|119
1649142300000|2022-04-05 07:05:00|1074.3|1072.8|1074|1072.5|1076|1074.5|1074|1072.5|99
1649142600000|2022-04-05 07:10:00|1073.8|1072.8|1067.8|1066.3|1073.8|1072.8|1067|1065.3|297
1649142900000|2022-04-05 07:15:00|1067.5|1066|1070.8|1069|1070.8|1069.5|1064.3|1062.8|274
1649143200000|2022-04-05 07:20:00|1071.3|1069.5|1068.8|1067.3|1072.8|1071.3|1068.8|1066.8|187
1649143500000|2022-04-05 07:25:00|1069|1067|1068|1066.5|1069|1067.3|1064.5|1063|145
1649143800000|2022-04-05 07:30:00|1068.3|1067|1064.8|1063.3|1069.3|1067.8|1064|1062.5|170
1649144100000|2022-04-05 07:35:00|1064.5|1062.8|1065|1063.5|1066.8|1065.3|1064.5|1062.8|111
1649144400000|2022-04-05 07:40:00|1065.3|1063.8|1067|1065.3|1067.5|1065.8|1062.8|1061|454
1649144700000|2022-04-05 07:45:00|1067.3|1065.5|1068.5|1066.8|1069.5|1068|1066|1064.5|299
1649145000000|2022-04-05 07:50:00|1068.8|1067|1067.3|1065.5|1068.8|1067.3|1065.3|1063.8|127
1649145300000|2022-04-05 07:55:00|1067.5|1065.8|1064.5|1063|1067.5|1066.3|1064|1062.5|168
1649145600000|2022-04-05 08:00:00|1064.8|1063.3|1066.8|1065.3|1067|1065.5|1063.8|1062.5|209
1649145900000|2022-04-05 08:05:00|1067|1065.8|1066.5|1065|1067.5|1066|1065|1063.3|299
1649146200000|2022-04-05 08:10:00|1066.8|1065.3|1064.8|1063|1066.8|1065.3|1062|1060.5|299
1649146500000|2022-04-05 08:15:00|1065|1063.3|1059.8|1058.3|1065.5|1064|1059.5|1058|800
1649146800000|2022-04-05 08:20:00|1059.5|1058|1058.8|1057.3|1060.3|1058.8|1056.8|1055.3|488
1649147100000|2022-04-05 08:25:00|1058.5|1057|1052.5|1050.8|1058.8|1057.3|1050|1048.3|692
1649147400000|2022-04-05 08:30:00|1052.3|1050.3|1050.3|1048.8|1053|1051.8|1044.8|1043|1115
1649147700000|2022-04-05 08:35:00|1050.5|1049|1052.3|1050.5|1053.5|1052|1049.5|1048|256
1649148000000|2022-04-05 08:40:00|1052.8|1050.8|1054|1052.8|1054.3|1052.8|1050.3|1048.8|321
1649148300000|2022-04-05 08:45:00|1054.3|1053|1058.3|1056.8|1059|1057.5|1053.8|1052.5|388
1649148600000|2022-04-05 08:50:00|1058.5|1056.5|1060.5|1059|1061.5|1059.8|1058.3|1056.5|163
1649148900000|2022-04-05 08:55:00|1060.3|1058.8|1060|1058.8|1062|1060.8|1059.8|1058|329
1649149200000|2022-04-05 09:00:00|1060.3|1058.5|1058.8|1057|1061.3|1059.8|1057.3|1055.8|477
1649149500000|2022-04-05 09:05:00|1058.3|1057.3|1058.3|1057|1060|1058.5|1056.8|1055.5|342
1649149800000|2022-04-05 09:10:00|1058.5|1057.3|1054.5|1053|1062.3|1061|1053.3|1051.8|782
1649150100000|2022-04-05 09:15:00|1054.3|1053.3|1059.8|1058|1062.8|1061|1054.3|1053|415
1649150400000|2022-04-05 09:20:00|1059.3|1058.3|1060|1058.5|1060.3|1058.5|1056.3|1054.5|139
1649150700000|2022-04-05 09:25:00|1059.5|1058.3|1058.3|1056.5|1060.5|1059|1057.8|1056.3|160
1649151000000|2022-04-05 09:30:00|1058|1056.8|1057.5|1056|1058.5|1057|1057.3|1055.5|168
1649151300000|2022-04-05 09:35:00|1057.3|1056.3|1056.8|1055.3|1057.5|1056.3|1056|1054.5|99
1649151600000|2022-04-05 09:40:00|1056.5|1055|1057.3|1055.8|1057.5|1056.3|1056.3|1054.5|177
1649151900000|2022-04-05 09:45:00|1057.5|1056|1055.3|1053.8|1057.8|1056.5|1055.3|1053.8|175
1649152200000|2022-04-05 09:50:00|1055.5|1054|1057|1055.5|1058.3|1056.8|1055.3|1053.8|128
1649152500000|2022-04-05 09:55:00|1056.8|1055.3|1052.3|1050.8|1057.3|1055.5|1052.3|1050.8|117
1649152800000|2022-04-05 10:00:00|1052.5|1051|1051.3|1049.5|1052.8|1051.3|1048.8|1047.3|122
1649153100000|2022-04-05 10:05:00|1051|1049.8|1053.5|1052|1053.8|1052.3|1050.3|1048.5|235
1649153400000|2022-04-05 10:10:00|1053.8|1052.3|1054.5|1053|1054.8|1053.3|1052|1050.5|92
1649153700000|2022-04-05 10:15:00|1054.8|1052.8|1054|1052.5|1054.8|1053|1052.3|1050.5|313
1649154000000|2022-04-05 10:20:00|1054.8|1053.3|1057.3|1055.8|1057.5|1056.3|1054.8|1053.3|205
1649154300000|2022-04-05 10:25:00|1057.5|1055.5|1056.3|1054.5|1057.8|1056.3|1056.3|1054.5|156
1649154600000|2022-04-05 10:30:00|1056.5|1054.8|1054.8|1053.3|1056.5|1055.3|1053.3|1051.5|186
1649154900000|2022-04-05 10:35:00|1054.5|1053|1055|1053.5|1057|1055.3|1054.3|1052.8|63
1649155200000|2022-04-05 10:40:00|1054.8|1053.3|1053.3|1051.8|1056|1054.3|1053|1051.5|114
1649155500000|2022-04-05 10:45:00|1053.5|1052|1055.5|1053.8|1056.3|1054.8|1053.5|1051.8|108
1649155800000|2022-04-05 10:50:00|1055.3|1053.5|1056.5|1055|1056.8|1055.3|1054|1052.5|204
1649156100000|2022-04-05 10:55:00|1056.3|1055.3|1056.3|1054.8|1056.8|1055.3|1055.3|1053.8|203
1649156400000|2022-04-05 11:00:00|1056.5|1055|1056.3|1054.8|1057|1055.5|1055.3|1053.8|77
1649156700000|2022-04-05 11:05:00|1056|1054.3|1054.5|1053|1056|1054.3|1053|1051.5|40
1649157000000|2022-04-05 11:10:00|1054|1052.3|1055.5|1053.8|1056|1054.3|1052.8|1051.3|150
1649157300000|2022-04-05 11:15:00|1055.8|1054|1054.5|1053|1056.5|1055.3|1053|1051.5|84
1649157600000|2022-04-05 11:20:00|1054.3|1052.8|1053.3|1051.8|1054.5|1053|1052.3|1050.5|108
1649157900000|2022-04-05 11:25:00|1053|1051.5|1053|1051.5|1053.5|1052|1051.5|1050|203
1649158200000|2022-04-05 11:30:00|1052.8|1051.3|1054.3|1052.5|1055|1053.5|1052|1050.5|138
1649158500000|2022-04-05 11:35:00|1054|1052|1053.8|1052.3|1054.8|1053.3|1053|1051.5|95
1649158800000|2022-04-05 11:40:00|1054|1052.5|1052.5|1051|1055.3|1053.5|1052.3|1051|175
1649159100000|2022-04-05 11:45:00|1052.8|1051.3|1054.5|1052.8|1054.5|1053.3|1052.5|1051.3|125
1649159400000|2022-04-05 11:50:00|1054.3|1053.5|1055.3|1053.5|1055.5|1054.3|1054.3|1052.8|170
1649159700000|2022-04-05 11:55:00|1054.8|1053.3|1056.3|1054.5|1057|1055.5|1053.8|1052.3|107
1649160000000|2022-04-05 12:00:00|1056.5|1054.8|1054|1052.3|1057|1055.5|1053.3|1051.5|167
1649160300000|2022-04-05 12:05:00|1053.8|1052.5|1053.3|1051.5|1055|1053.5|1052.8|1051|132
1649160600000|2022-04-05 12:10:00|1053.5|1051.8|1053.3|1051.8|1054.5|1052.8|1051.3|1049.8|130
1649160900000|2022-04-05 12:15:00|1053.5|1052.3|1055.5|1053.8|1056|1054.5|1053|1051.5|288
1649161200000|2022-04-05 12:20:00|1055|1053.5|1060|1058.5|1060|1058.5|1055|1053.3|310
1649161500000|2022-04-05 12:25:00|1060.3|1058.3|1059|1057.3|1060.5|1058.8|1058.8|1056.5|120
1649161800000|2022-04-05 12:30:00|1058.8|1057|1060|1058.5|1060.5|1059|1058|1056.3|157
1649162100000|2022-04-05 12:35:00|1059.8|1058.8|1061|1059.3|1061|1059.8|1059|1057.5|389
1649162400000|2022-04-05 12:40:00|1061.3|1059.8|1063.5|1061.8|1064.5|1063|1061.3|1059.5|149
1649162700000|2022-04-05 12:45:00|1064|1062.5|1064.5|1063.3|1065|1063.5|1062.8|1061.3|115
1649163000000|2022-04-05 12:50:00|1065|1063.5|1064.3|1062.8|1065.5|1064.3|1063.8|1062|455
1649163300000|2022-04-05 12:55:00|1064|1062.5|1066|1064.3|1066.3|1064.5|1063.8|1062.5|220
1649163600000|2022-04-05 13:00:00|1065.8|1064|1060.3|1058.8|1065.8|1064.3|1059.8|1058.3|228
1649163900000|2022-04-05 13:05:00|1059.5|1058.3|1060.5|1059|1063.3|1061.5|1058.8|1057.3|256
1649164200000|2022-04-05 13:10:00|1060.3|1058.8|1057.5|1056|1062.8|1061.3|1056.8|1055|484
1649164500000|2022-04-05 13:15:00|1057.3|1055.8|1058.5|1057|1058.5|1057|1054|1052.3|241
1649164800000|2022-04-05 13:20:00|1058.8|1056.8|1057.5|1055.8|1060.3|1058.5|1057.5|1055.8|167
1649165100000|2022-04-05 13:25:00|1057.3|1056|1057|1055.5|1057.8|1056.3|1055.3|1053.5|267
1649165400000|2022-04-05 13:30:00|1057.5|1055.8|1061.8|1060.5|1062|1060.5|1055.5|1054|409
1649165700000|2022-04-05 13:35:00|1062|1060.8|1062.3|1060.5|1063|1061.5|1060|1058.8|250
1649166000000|2022-04-05 13:40:00|1062|1060.8|1062.5|1061|1063.5|1062|1060|1058.5|136
1649166300000|2022-04-05 13:45:00|1062.8|1061.3|1060.8|1059.3|1062.8|1061.5|1060.3|1058.8|204
1649166600000|2022-04-05 13:50:00|1061|1059.5|1060.8|1059.3|1062.8|1061|1060|1058.5|299
1649166900000|2022-04-05 13:55:00|1060.5|1059|1060.5|1058.8|1061.5|1060.3|1058.5|1056.8|353
1649167200000|2022-04-05 14:00:00|1059.5|1058|1056|1054.5|1059.8|1058.3|1056|1054.5|325
1649167500000|2022-04-05 14:05:00|1056.3|1054.8|1053.5|1052|1057|1055.5|1051.5|1049.8|557
1649167800000|2022-04-05 14:10:00|1053.3|1051.3|1054.3|1052.5|1057.5|1056|1052.5|1051|328
1649168100000|2022-04-05 14:15:00|1054|1053|1053.3|1051.5|1055.8|1054|1052|1050.5|393
1649168400000|2022-04-05 14:20:00|1053.5|1051.8|1053.5|1051.8|1054.3|1052.8|1051.8|1050.3|357
1649168700000|2022-04-05 14:25:00|1053.3|1051.5|1054.3|1052.5|1055|1053.3|1051.8|1050.5|288
1649169000000|2022-04-05 14:30:00|1053.5|1052.3|1045.5|1044|1054|1052.5|1044.3|1042.8|1022
1649169300000|2022-04-05 14:35:00|1045.8|1044.3|1044.3|1042.8|1046.5|1044.8|1040.5|1039|625
1649169600000|2022-04-05 14:40:00|1044.5|1042.5|1033.5|1032|1045|1043.5|1032.5|1030.8|731
1649169900000|2022-04-05 14:45:00|1033.8|1032.3|1037.8|1036|1038.3|1036.8|1031.5|1030|795
1649170200000|2022-04-05 14:50:00|1037.5|1035.8|1039.3|1037.8|1041.3|1039.5|1036.5|1034.8|517
1649170500000|2022-04-05 14:55:00|1039|1037.5|1037.5|1035.8|1039.3|1037.5|1036.5|1035|372
1649170800000|2022-04-05 15:00:00|1037.8|1035.3|1039.8|1038.3|1040|1038.5|1035.3|1033.8|555
1649171100000|2022-04-05 15:05:00|1040.3|1038|1041.5|1040.3|1042.3|1040.8|1036.8|1035.3|480
1649171400000|2022-04-05 15:10:00|1041.8|1040.5|1044.3|1042.5|1044.8|1043|1038|1036.3|564
1649171700000|2022-04-05 15:15:00|1044.5|1042.3|1048|1046.3|1048.5|1047|1042|1040.3|808
1649172000000|2022-04-05 15:20:00|1047.8|1046|1040.8|1039|1047.8|1046.3|1040.8|1039|767
1649172300000|2022-04-05 15:25:00|1041|1039.3|1034.3|1032.8|1042.5|1041|1033.3|1031.8|1782
1649172600000|2022-04-05 15:30:00|1034.8|1033|1033.3|1031.8|1036|1034.5|1032.5|1030.8|745
1649172900000|2022-04-05 15:35:00|1033.5|1031.5|1036.5|1035|1038|1036.5|1032.5|1031|523
1649173200000|2022-04-05 15:40:00|1037|1035.3|1031.3|1029.8|1037.8|1036|1030.8|1029.5|675
1649173500000|2022-04-05 15:45:00|1031.5|1029.5|1035.3|1033.8|1035.5|1034|1029.5|1028.3|469
1649173800000|2022-04-05 15:50:00|1034.5|1033|1029.3|1027.5|1034.8|1033.3|1029.3|1027.5|479
1649174100000|2022-04-05 15:55:00|1029.5|1027.8|1029|1027.5|1030.5|1028.8|1028|1026.3|360
1649174400000|2022-04-05 16:00:00|1028.8|1027.3|1030.3|1029|1032|1030.5|1028.3|1026.8|238
1649174700000|2022-04-05 16:05:00|1030|1028.8|1031|1029.3|1032.3|1030.8|1029|1027.5|366
1649175000000|2022-04-05 16:10:00|1030.8|1029.5|1031.5|1030|1032.5|1031|1030.5|1029|140
1649175300000|2022-04-05 16:15:00|1031.8|1030.3|1032.3|1030.8|1032.3|1030.8|1030.5|1029|192
1649175600000|2022-04-05 16:20:00|1032.5|1031|1030.3|1028.8|1032.8|1031.3|1030.3|1028.8|334
1649175900000|2022-04-05 16:25:00|1030.5|1029|1026.8|1025|1031.3|1029.5|1026.8|1025|367
1649176200000|2022-04-05 16:30:00|1026.5|1025.3|1021.5|1020.3|1026.5|1025.3|1021.5|1020.3|530
1649176500000|2022-04-05 16:35:00|1021.8|1020|1022|1020.3|1025.8|1024.3|1021.5|1020|545
1649176800000|2022-04-05 16:40:00|1021.8|1020|1025.3|1023.8|1025.8|1024.3|1021.8|1020|342
1649177100000|2022-04-05 16:45:00|1025|1024.3|1026.5|1024.8|1027|1025.5|1024.8|1023|146
1649177400000|2022-04-05 16:50:00|1026.3|1024.5|1025.5|1024|1027.5|1025.8|1025|1023.8|135
1649177700000|2022-04-05 16:55:00|1025.3|1024.8|1024.8|1023.3|1026.8|1025.3|1023.5|1021.8|226
1649178000000|2022-04-05 17:00:00|1025|1023.5|1031.3|1029.8|1031.3|1029.8|1024.8|1023.3|393
1649178300000|2022-04-05 17:05:00|1031|1029.3|1032.8|1031|1034|1032.3|1030.5|1029|227
1649178600000|2022-04-05 17:10:00|1032.5|1030.8|1030.5|1029|1033.5|1032|1030.5|1029|130
1649178900000|2022-04-05 17:15:00|1030.8|1029.3|1033.3|1031.5|1033.3|1031.8|1030|1028.3|226
1649179200000|2022-04-05 17:20:00|1033.5|1031.8|1035|1033.5|1035|1033.5|1030.8|1029.3|277
1649179500000|2022-04-05 17:25:00|1034.8|1033.3|1036.3|1034.5|1036.8|1035.3|1033.5|1032.3|298
1649179800000|2022-04-05 17:30:00|1036.5|1034.8|1038.8|1037.3|1039.5|1038|1035.5|1034|342
1649180100000|2022-04-05 17:35:00|1038.5|1037|1036.5|1034.8|1038.8|1037.5|1036|1034.5|185
1649180400000|2022-04-05 17:40:00|1036.3|1035|1034.5|1032.8|1037.3|1035.5|1034.5|1032.8|379
1649180700000|2022-04-05 17:45:00|1034.3|1033|1030.8|1029|1035.8|1034.5|1030.5|1029|596
1649181000000|2022-04-05 17:50:00|1030.5|1028.8|1026.8|1025.3|1031.8|1030|1026.8|1025.3|365
1649181300000|2022-04-05 17:55:00|1027|1025.5|1028.3|1026.8|1028.8|1027.3|1025.8|1024|513
1649181600000|2022-04-05 18:00:00|1028.5|1027|1028.3|1026.8|1030.3|1028.8|1026.8|1025.3|252
1649181900000|2022-04-05 18:05:00|1028|1026.5|1030|1028.5|1030.3|1028.8|1025.8|1024.3|406
1649182200000|2022-04-05 18:10:00|1029.8|1028.8|1030|1028.5|1032.5|1031.3|1029.5|1028|290
1649182500000|2022-04-05 18:15:00|1029.8|1028.3|1030.8|1029.3|1032.3|1030.8|1028.8|1027.3|371
1649182800000|2022-04-05 18:20:00|1030.5|1029|1031.5|1029.5|1035|1033.3|1027.8|1026|631
1649183100000|2022-04-05 18:25:00|1031.3|1029.8|1031.5|1029.5|1034.3|1032.5|1026|1024.3|584
1649183400000|2022-04-05 18:30:00|1031.8|1030|1028.8|1027.3|1031.8|1030|1026|1024.5|136
1649183700000|2022-04-05 18:35:00|1029|1027|1026|1024.3|1029.5|1028|1025.5|1023.8|154
1649184000000|2022-04-05 18:40:00|1026.3|1024.5|1023.8|1022.3|1028|1026.8|1023.5|1021.8|129
1649184300000|2022-04-05 18:45:00|1024|1022|1024|1022|1025.8|1023.8|1023.5|1021.8|28
1649184600000|2022-04-05 18:50:00|1024.3|1022.3|1024|1022.3|1024.8|1023|1023.5|1021.5|8
1649184900000|2022-04-05 18:55:00|1024.3|1022.5|1023|1021.3|1024.3|1022.8|1022.8|1021.3|50
1649185200000|2022-04-05 19:00:00|1023.3|1021.5|1022|1020.5|1023.3|1021.5|1021.8|1020.5|9
1649185500000|2022-04-05 19:05:00|1021.8|1020.3|1020|1018.5|1022|1020.3|1019|1017.5|49
1649185800000|2022-04-05 19:10:00|1019.8|1018.3|1019.5|1017.8|1021|1019.5|1019|1017.5|51
1649186100000|2022-04-05 19:15:00|1019.3|1018|1020.5|1018.8|1020.5|1018.8|1018.3|1017|56
1649186400000|2022-04-05 19:20:00|1020.3|1018.5|1019|1017.3|1020.3|1018.5|1017|1015.3|55
1649186700000|2022-04-05 19:25:00|1018.8|1017|1019.3|1017.5|1020.3|1018.5|1018.5|1016.8|33
1649187000000|2022-04-05 19:30:00|1019|1017|1016.3|1014.8|1019|1017.8|1016.3|1014.8|191
1649187300000|2022-04-05 19:35:00|1016|1014.5|1015.3|1013.5|1016.3|1014.8|1013.3|1011.3|103
1649187600000|2022-04-05 19:40:00|1015|1012.8|1015|1013.5|1016|1014.3|1013.8|1012|107
1649187900000|2022-04-05 19:45:00|1014.5|1012.8|1012.3|1010.5|1015.5|1014|1012|1010.5|45
1649188200000|2022-04-05 19:50:00|1012.5|1010.3|1013.5|1011.8|1013.8|1012|1011|1009.5|38
1649188500000|2022-04-05 19:55:00|1013.3|1011.5|1014.8|1013|1015.8|1014.3|1012.8|1011|88
1649188800000|2022-04-05 20:00:00|1014.5|1013.3|1015.8|1014.3|1017|1015.3|1014.5|1012.8|36
1649189100000|2022-04-05 20:05:00|1016|1014|1016.3|1014.3|1016.8|1015|1016|1014|4
1649189400000|2022-04-05 20:10:00|1016.5|1014.5|1018.5|1016.8|1018.5|1016.8|1016|1014.5|15
1649189700000|2022-04-05 20:15:00|1018.3|1016.3|1017.5|1015.5|1018.8|1017.3|1017|1015.3|12
1649190000000|2022-04-05 20:20:00|1017.8|1015.3|1018|1016.3|1018.3|1016.5|1017|1015.3|6
1649190300000|2022-04-05 20:25:00|1018.3|1015.8|1022.8|1017|1023|1018|1017.3|1015.8|9
1649190600000|2022-04-05 20:30:00|1022.5|1014.8|1018.8|1016|1022.5|1016|1017|1014.8|9
1649190900000|2022-04-05 20:35:00|1018.5|1017|1020|1017|1020.3|1017|1017.8|1016|4
1649191200000|2022-04-05 20:40:00|1020.3|1016.8|1020.3|1017.5|1022.3|1017.5|1019.3|1016.8|2
1649191500000|2022-04-05 20:45:00|1019.5|1016.8|1021|1018|1022.3|1018.8|1018.5|1016.8|44
1649191800000|2022-04-05 20:50:00|1021.3|1019.5|1023|1018.8|1023|1019.5|1021|1018.8|2
1649192100000|2022-04-05 20:55:00|1023.8|1019.3|1027|1021.8|1027.3|1022|1023.3|1019.3|7
1649192400000|2022-04-05 21:00:00|1027.5|1020.5|1026|1020.5|1027.5|1020.5|1026|1020.5|0
1649192700000|2022-04-05 21:05:00|1025.8|1019.5|1024.5|1019.5|1025.8|1019.5|1024.5|1019.5|0
1649193600000|2022-04-05 21:20:00|1025.3|1018|1025.3|1018|1025.3|1018|1025.3|1018|0
1649193900000|2022-04-05 21:25:00|1027||1026.5||1027||1026.5||0
1649194200000|2022-04-05 21:30:00|1026||1025.8||1026||1025.8||0
1649194500000|2022-04-05 21:35:00|1028|1022|1026.8|1021|1028|1022|1026.8|1020|9
1649195400000|2022-04-05 21:50:00||1018||1018||1018||1018|0
1649195700000|2022-04-05 21:55:00|1026.5||1026||1026.5||1026||2
1649206800000|2022-04-06 01:00:00|1031.3|1028.8|1029.8|1027.5|1031.5|1029.5|1027.8|1025.5|66
1649207100000|2022-04-06 01:05:00|1029.5|1029|1031.3|1029|1032.5|1031|1028|1026.3|60
1649207400000|2022-04-06 01:10:00|1031.5|1029.5|1031.8|1030|1032.5|1030.8|1030|1027.3|18
1649207700000|2022-04-06 01:15:00|1031.5|1029.8|1034.8|1033|1034.8|1033|1030|1028.3|20
1649208000000|2022-04-06 01:20:00|1035|1032.8|1032.5|1030.8|1035|1033|1032|1030|6
1649208300000|2022-04-06 01:25:00|1033.8|1031.8|1034|1031.8|1035|1033|1032.5|1030.5|16
1649208600000|2022-04-06 01:30:00|1033.8|1032|1033.8|1031.8|1035.5|1033.5|1033.3|1031|21
1649208900000|2022-04-06 01:35:00|1034|1031.5|1034.8|1032.8|1036.3|1034.5|1033.5|1031.5|17
1649209200000|2022-04-06 01:40:00|1035|1033|1033.3|1031.8|1035|1033|1032.5|1031|8
1649209500000|2022-04-06 01:45:00|1033.5|1031.5|1032.5|1030.8|1033.8|1032|1032.5|1030|6
1649209800000|2022-04-06 01:50:00|1032.8|1030.5|1035|1033|1035.5|1034|1032.5|1030.3|15
1649210100000|2022-04-06 01:55:00|1035.5|1033.5|1034.8|1033|1035.5|1034|1034.5|1032.3|1
1649210400000|2022-04-06 02:00:00|1034.5|1032.8|1035.8|1033.3|1035.8|1033.3|1034|1032.3|6
1649210700000|2022-04-06 02:05:00|1035.5|1033.5|1035.5|1033.3|1036.5|1034.5|1035.5|1033.3|8
1649211000000|2022-04-06 02:10:00|1035|1033|1038.3|1036|1039.8|1038|1035|1033|49
1649211300000|2022-04-06 02:15:00|1038|1035.8|1037.8|1034.8|1038|1035.8|1037.8|1033.8|0
1649211600000|2022-04-06 02:20:00|1037.3|1034.3|1035.3|1032.8|1037.3|1034.5|1035|1032.8|1
1649211900000|2022-04-06 02:25:00|1035.8|1033|1035.8|1032.8|1035.8|1033|1035.8|1032.8|0
1649212200000|2022-04-06 02:30:00|1035.5|1033|1035|1032.8|1035.5|1033|1035|1032.8|0
1649212500000|2022-04-06 02:35:00|1034.8|1033|1038|1035.5|1038|1035.5|1034.8|1032.8|71
1649212800000|2022-04-06 02:40:00|1037.8|1035.8|1038.3|1036|1038.5|1036.3|1037|1035|45
1649213100000|2022-04-06 02:45:00|1038.5|1037|1040.3|1038|1040.5|1038.8|1038.3|1037|63
1649213400000|2022-04-06 02:50:00|1040.5|1038.3|1040.5|1038.3|1040.5|1038.5|1039.5|1038|11
1649213700000|2022-04-06 02:55:00|1040|1037.3|1039.3|1036.3|1040.5|1037.3|1038.3|1036.3|35
1649214000000|2022-04-06 03:00:00|1038.5|1036|1039.3|1036.3|1039.3|1036.5|1038|1036|1
1649214300000|2022-04-06 03:05:00|1039.8|1036.8|1040.5|1038.3|1042.5|1040.5|1039.8|1036.8|53
1649214600000|2022-04-06 03:10:00|1040.8|1038|1039.3|1037.3|1040.8|1038|1039.3|1037|27
1649214900000|2022-04-06 03:15:00|1039.8|1037.5|1041|1039|1041.5|1039.3|1039.8|1037.3|4
1649215200000|2022-04-06 03:20:00|1041.3|1039.3|1042|1039.8|1042.3|1039.8|1041|1039.3|0
1649215500000|2022-04-06 03:25:00|1042.3|1038.8|1041.5|1038.8|1042.3|1039|1041.5|1038.8|2
1649215800000|2022-04-06 03:30:00|1041.8|1039.5|1041.5|1039.5|1042|1040.3|1041.3|1039.5|9
1649216100000|2022-04-06 03:35:00|1041|1038.8|1040.5|1038.5|1041.5|1038.8|1040.5|1038.5|1
1649216400000|2022-04-06 03:40:00|1040.8|1038.8|1041|1038.3|1041.5|1039.5|1040|1038|17
1649216700000|2022-04-06 03:45:00|1040.8|1039|1041|1039|1041|1039|1040.8|1039|2
1649217000000|2022-04-06 03:50:00|1041.5|1039.8|1041.8|1040|1042|1040|1041.3|1039.3|6
1649217300000|2022-04-06 03:55:00|1041.5|1039.8|1041.3|1039.3|1041.5|1039.8|1041|1039|1
1649217600000|2022-04-06 04:00:00|1041|1039.5|1041|1039.3|1042|1039.8|1041|1039.3|1
1649217900000|2022-04-06 04:05:00|1040.8|1038.8|1040.5|1038.3|1042|1039.5|1040.5|1038.3|5
1649218200000|2022-04-06 04:10:00|1040.3|1038.5|1043.8|1041.8|1044|1041.8|1040|1038.5|115
1649218500000|2022-04-06 04:15:00|1044|1042|1045|1042.3|1045|1042.8|1043.3|1041.3|2
1649218800000|2022-04-06 04:20:00|1044.3|1042|1043.5|1041.5|1044.8|1042.3|1043.3|1041|4
1649219100000|2022-04-06 04:25:00|1043.3|1041.3|1044|1042|1044.3|1042.3|1042.8|1040.3|27
1649219400000|2022-04-06 04:30:00|1043.8|1041.8|1043.5|1041.8|1043.8|1041.8|1041.8|1039.5|12
1649219700000|2022-04-06 04:35:00|1043.8|1042|1044.5|1042.8|1044.5|1043|1043.3|1042|12
1649220000000|2022-04-06 04:40:00|1044.3|1043|1045.8|1044|1045.8|1044.3|1044.3|1042.5|44
1649220300000|2022-04-06 04:45:00|1045.5|1044.3|1044.5|1042.8|1045.8|1044.3|1044.5|1042.8|8
1649220600000|2022-04-06 04:50:00|1044.3|1042.5|1045|1043.3|1045|1043.3|1044.3|1042.5|8
1649220900000|2022-04-06 04:55:00|1045.3|1043|1043.8|1042.3|1045.3|1043|1043.8|1042.3|6
1649221200000|2022-04-06 05:00:00|1043.5|1042.5|1044.5|1042.8|1044.8|1043.3|1043.5|1042.3|2
1649221500000|2022-04-06 05:05:00|1044.8|1042.5|1043.5|1041.8|1044.8|1043|1043.3|1041.8|7
1649221800000|2022-04-06 05:10:00|1043.3|1042|1041.3|1038.8|1043.5|1042|1041.3|1038.8|22
1649222100000|2022-04-06 05:15:00|1041|1039|1042|1040|1042.5|1040.5|1041|1039|5
1649222400000|2022-04-06 05:20:00|1041.5|1039.8|1042.5|1040.5|1043.3|1041.5|1041.3|1039.8|7
1649222700000|2022-04-06 05:25:00|1042.3|1040.3|1042.3|1040.5|1043|1040.5|1042.3|1040.3|1
1649223000000|2022-04-06 05:30:00|1042.5|1040.8|1043.5|1041.8|1044.5|1042.5|1042.3|1040.8|10
1649223300000|2022-04-06 05:35:00|1043.8|1042.8|1044.5|1042.5|1044.8|1042.8|1043.5|1042.3|4
1649223600000|2022-04-06 05:40:00|1044.8|1042.8|1045.5|1043.8|1045.5|1043.8|1044.5|1042.5|34
1649223900000|2022-04-06 05:45:00|1045.3|1046|1047.8|1046|1049.5|1047.8|1045.3|1044.8|102
1649224200000|2022-04-06 05:50:00|1047.5|1045.8|1045.3|1043.5|1047.5|1046|1044.5|1042.8|3
1649224500000|2022-04-06 05:55:00|1045|1043.8|1044.3|1042.5|1046|1044.3|1044.3|1042.5|10
1649224800000|2022-04-06 06:00:00|1044|1042.3|1046.5|1045|1048.3|1046.5|1043.5|1041.8|96
1649225100000|2022-04-06 06:05:00|1046.8|1045.5|1046.5|1045|1047.5|1045.8|1045.8|1044.5|77
1649225400000|2022-04-06 06:10:00|1046.3|1044.8|1046.8|1045|1047.5|1046.3|1046|1044.8|29
1649225700000|2022-04-06 06:15:00|1046.5|1045.3|1046.5|1044.8|1047|1045.8|1046|1044.5|10
1649226000000|2022-04-06 06:20:00|1046.3|1045|1047|1045.5|1047.5|1046|1046.3|1044.8|9
1649226300000|2022-04-06 06:25:00|1047.3|1045.8|1046.8|1045.3|1047.5|1046|1046|1044.5|22
1649226600000|2022-04-06 06:30:00|1047|1045.5|1046.5|1045|1047.3|1046|1045.8|1044.5|77
1649226900000|2022-04-06 06:35:00|1046.8|1045.3|1046.3|1044.8|1047.3|1045.5|1045.8|1044.5|109
1649227200000|2022-04-06 06:40:00|1046.5|1045|1045.8|1044.5|1047.5|1046|1045.8|1044.5|102
1649227500000|2022-04-06 06:45:00|1046|1044.8|1047.5|1046.3|1047.5|1046.3|1046|1044.5|25
1649227800000|2022-04-06 06:50:00|1047.8|1046|1047.5|1046|1048.3|1046.8|1045.8|1044.5|57
1649228100000|2022-04-06 06:55:00|1047.8|1046.3|1046|1044.5|1048|1046.5|1045.8|1044.5|125
1649228400000|2022-04-06 07:00:00|1045.8|1045.3|1046.5|1045|1048.3|1046.8|1045.8|1044.5|217
1649228700000|2022-04-06 07:05:00|1046.3|1045.3|1047.8|1046.3|1047.8|1046.3|1045.8|1044.5|350
1649229000000|2022-04-06 07:10:00|1048|1046.5|1045.8|1044.5|1048.5|1047.3|1045.8|1044.5|119
1649229300000|2022-04-06 07:15:00|1046|1044.8|1045|1043.8|1046.5|1045|1044.5|1043.3|234
1649229600000|2022-04-06 07:20:00|1045.3|1044.3|1043.8|1042|1046.5|1045|1042.5|1040.8|116
1649229900000|2022-04-06 07:25:00|1043.5|1041.8|1044.3|1043|1045.3|1043.8|1042.3|1041|113
1649230200000|2022-04-06 07:30:00|1044.5|1043.5|1048.5|1046.5|1048.5|1046.8|1044.5|1043|162
1649230500000|2022-04-06 07:35:00|1048.3|1046.8|1046.5|1044.8|1048.8|1047|1045.3|1043.5|130
1649230800000|2022-04-06 07:40:00|1046.3|1044.5|1048.8|1047|1050.5|1049|1045.8|1044.3|164
1649231100000|2022-04-06 07:45:00|1049|1047.3|1048.8|1047.3|1052.3|1050.5|1048|1046.5|396
1649231400000|2022-04-06 07:50:00|1048.5|1047|1048|1046|1048.8|1047.5|1046|1044.5|86
1649231700000|2022-04-06 07:55:00|1047.8|1045.8|1049.3|1047.8|1049.5|1048|1046.3|1044.8|45
1649232000000|2022-04-06 08:00:00|1049.8|1048|1049.8|1048.3|1050.5|1049.3|1049.3|1047.8|110
1649232300000|2022-04-06 08:05:00|1050|1048.5|1050.8|1049.3|1051.3|1050|1047.5|1046.3|285
1649232600000|2022-04-06 08:10:00|1051|1049.5|1051|1049.5|1052|1050.5|1049.5|1048|335
1649232900000|2022-04-06 08:15:00|1051.3|1049.8|1050.3|1048.5|1051.3|1049.8|1048.3|1046.8|528
1649233200000|2022-04-06 08:20:00|1050|1048.8|1050.8|1049.3|1051.8|1050|1048.8|1047.5|446
1649233500000|2022-04-06 08:25:00|1051|1049.5|1049.8|1048.3|1054|1052.5|1049|1047.3|789
1649233800000|2022-04-06 08:30:00|1048.8|1047.5|1050.8|1049.3|1052.5|1051|1048.5|1046.8|472
1649234100000|2022-04-06 08:35:00|1050.3|1049|1051|1049.5|1052.3|1050.8|1050.3|1049|321
1649234400000|2022-04-06 08:40:00|1051.3|1049.3|1050|1048.3|1051.5|1050|1049.3|1048|90
1649234700000|2022-04-06 08:45:00|1050.3|1048.5|1053|1051.5|1054|1052.5|1049.8|1048.5|235
1649235000000|2022-04-06 08:50:00|1053.3|1051.8|1052|1050.5|1054|1052.3|1051.8|1050.3|154
1649235300000|2022-04-06 08:55:00|1052.3|1050|1051.8|1050.3|1052.3|1050.5|1050.5|1049|77
1649235600000|2022-04-06 09:00:00|1052|1050.5|1051.5|1050|1053|1051.8|1051.3|1049.8|140
1649235900000|2022-04-06 09:05:00|1052|1049.8|1051.5|1050|1052|1050.5|1051|1049.3|214
1649236200000|2022-04-06 09:10:00|1051.3|1049.8|1049.3|1047.8|1051.3|1049.8|1048|1046.8|150
1649236500000|2022-04-06 09:15:00|1049|1047.5|1047|1045.5|1049.3|1047.8|1046.5|1045|137
1649236800000|2022-04-06 09:20:00|1047.3|1045.8|1049.3|1047.5|1049.3|1047.8|1047.3|1045.5|274
1649237100000|2022-04-06 09:25:00|1049|1047.3|1051.3|1049.8|1051.3|1050|1049|1047.3|135
1649237400000|2022-04-06 09:30:00|1051.5|1050|1056.3|1054.5|1057|1055.5|1051.3|1049.8|216
1649237700000|2022-04-06 09:35:00|1056|1054.8|1058|1056.8|1058|1056.8|1055|1053.8|320
1649238000000|2022-04-06 09:40:00|1057.5|1056.5|1056.3|1054.8|1058.3|1056.8|1056.3|1054.8|196
1649238300000|2022-04-06 09:45:00|1056|1054.5|1058|1056.3|1058.8|1057|1056|1054.5|162
1649238600000|2022-04-06 09:50:00|1057.8|1057|1056.8|1055.3|1059.5|1058|1056.5|1054.8|132
1649238900000|2022-04-06 09:55:00|1056.5|1055|1056.5|1054.8|1058.3|1056.8|1055|1053.5|119
1649239200000|2022-04-06 10:00:00|1056.8|1055|1057.5|1055.8|1058.8|1057|1056.8|1054.8|117
1649239500000|2022-04-06 10:05:00|1057.3|1056|1057.5|1056|1058.5|1057|1056.5|1055.3|147
1649239800000|2022-04-06 10:10:00|1057.8|1056.3|1057.3|1055.8|1058.3|1056.8|1056|1054.5|115
1649240100000|2022-04-06 10:15:00|1057|1055.5|1057.5|1055.8|1058|1056.8|1056.3|1055|93
1649240400000|2022-04-06 10:20:00|1057.8|1056.3|1058.5|1057|1059.5|1058|1057.5|1056|130
1649240700000|2022-04-06 10:25:00|1059|1057.5|1059.8|1058.3|1061|1059.8|1058.8|1057.3|374
1649241000000|2022-04-06 10:30:00|1059.5|1058.5|1062|1060.5|1062.8|1061.5|1059.5|1058.5|345
1649241300000|2022-04-06 10:35:00|1061.8|1060.3|1062.8|1061.3|1062.8|1061.3|1059|1057.3|197
1649241600000|2022-04-06 10:40:00|1062.5|1061.5|1059.5|1058|1063|1061.5|1058.8|1057|173
1649241900000|2022-04-06 10:45:00|1059.8|1058.3|1059.3|1057.5|1061.5|1060.3|1058.5|1057|221
1649242200000|2022-04-06 10:50:00|1059|1057.3|1060.8|1059.3|1063|1061.3|1058.8|1057.3|151
1649242500000|2022-04-06 10:55:00|1061|1059|1063.8|1062.3|1064|1062.5|1060.8|1059|259
1649242800000|2022-04-06 11:00:00|1063.5|1062|1062|1060.3|1063.8|1062.5|1061.3|1059.8|171
1649243100000|2022-04-06 11:05:00|1061.3|1060|1060.8|1059.3|1062|1060.8|1060|1058.5|138
1649243400000|2022-04-06 11:10:00|1060.5|1059|1060.8|1059|1062.5|1061.3|1059.3|1057.5|139
1649243700000|2022-04-06 11:15:00|1060.5|1058.8|1058.8|1057.3|1060.8|1059.3|1058|1056.5|148
1649244000000|2022-04-06 11:20:00|1058.5|1057.5|1060.3|1058.8|1060.5|1058.8|1057.8|1056.3|153
1649244300000|2022-04-06 11:25:00|1060.5|1059|1059|1057.5|1061|1059.5|1058.5|1057|75
1649244600000|2022-04-06 11:30:00|1059.3|1057.8|1061.5|1060|1063.3|1061.5|1059|1057.5|152
1649244900000|2022-04-06 11:35:00|1062|1060.3|1058.5|1057|1062|1060.3|1058.3|1056.5|344
1649245200000|2022-04-06 11:40:00|1058.8|1057.3|1055.3|1053.8|1058.8|1057.3|1055.3|1053.5|270
1649245500000|2022-04-06 11:45:00|1055.5|1054|1054.3|1052.8|1056.5|1055|1054|1052.3|211
1649245800000|2022-04-06 11:50:00|1054.5|1053.3|1055|1053.5|1055.5|1054|1054|1052.5|112
1649246100000|2022-04-06 11:55:00|1054.8|1053.3|1056|1054.5|1057|1055.5|1054.8|1053.3|107
1649246400000|2022-04-06 12:00:00|1055.8|1054.3|1057.5|1055.8|1057.5|1055.8|1054|1052.5|190
1649246700000|2022-04-06 12:05:00|1057.3|1056.3|1055.5|1053.8|1058.3|1056.8|1054.8|1053.3|160
1649247000000|2022-04-06 12:10:00|1055.3|1053.5|1057.8|1056.3|1058|1056.5|1053.5|1052.3|334
1649247300000|2022-04-06 12:15:00|1057.5|1056|1058.5|1057|1059.3|1057.8|1057.5|1056|222
1649247600000|2022-04-06 12:20:00|1058.3|1056.8|1056.5|1055|1058.3|1056.8|1054.3|1052.8|499
1649247900000|2022-04-06 12:25:00|1056.8|1055.3|1054|1052.5|1057.3|1055.8|1053.5|1051.8|182
1649248200000|2022-04-06 12:30:00|1053.8|1052.3|1053.8|1052.3|1054.3|1052.8|1051.3|1049.8|301
1649248500000|2022-04-06 12:35:00|1053.5|1051.8|1054|1052.5|1054.3|1052.8|1053|1051.3|228
1649248800000|2022-04-06 12:40:00|1053.8|1052.3|1052|1050.3|1054|1052.8|1051.8|1050|151
1649249100000|2022-04-06 12:45:00|1051.8|1050|1052|1050.5|1053|1051.5|1050|1048.5|285
1649249400000|2022-04-06 12:50:00|1052.3|1050.3|1051.5|1050|1054.3|1052.8|1051.3|1050|462
1649249700000|2022-04-06 12:55:00|1051.3|1049.8|1051|1049.5|1052|1050.5|1050|1048.8|256
1649250000000|2022-04-06 13:00:00|1051.5|1049.8|1052.5|1051.3|1053.5|1051.8|1049.8|1048.3|493
1649250300000|2022-04-06 13:05:00|1052.8|1051.5|1049.5|1048|1054|1052.5|1049|1047.3|314
1649250600000|2022-04-06 13:10:00|1049.3|1048.3|1048.5|1047|1050|1048.5|1047.8|1046.5|397
1649250900000|2022-04-06 13:15:00|1048.3|1046.8|1050.8|1049.3|1051.8|1050.5|1048.3|1046.8|315
1649251200000|2022-04-06 13:20:00|1051|1049.5|1048.5|1047.3|1051.5|1050|1048|1046.5|332
1649251500000|2022-04-06 13:25:00|1048.3|1047|1047.3|1045.8|1049.5|1048.3|1045.8|1044.5|717
1649251800000|2022-04-06 13:30:00|1047.5|1046|1047.8|1046|1049.3|1047.8|1045.8|1044.3|450
1649252100000|2022-04-06 13:35:00|1047.5|1045.8|1041.5|1040|1049.5|1048|1041.3|1039.5|414
1649252400000|2022-04-06 13:40:00|1041.8|1040.3|1034.5|1032.8|1042.3|1040.5|1034|1032.5|489
1649252700000|2022-04-06 13:45:00|1034|1032.5|1029.3|1027.8|1036.3|1034.5|1028|1026.8|1223
1649253000000|2022-04-06 13:50:00|1029.5|1028|1029.8|1028|1029.8|1028.3|1026.5|1025|557
1649253300000|2022-04-06 13:55:00|1029.3|1028.3|1030.5|1029|1030.8|1029.3|1026.5|1025.3|421
1649253600000|2022-04-06 14:00:00|1030|1028.8|1034.5|1032.8|1035.3|1033.8|1028.5|1027|497
1649253900000|2022-04-06 14:05:00|1034|1033|1032|1030.5|1034.5|1033|1030.8|1029|552
1649254200000|2022-04-06 14:10:00|1031.8|1030.8|1032.8|1031.3|1035.5|1034|1031.8|1030.8|578
1649254500000|2022-04-06 14:15:00|1033.3|1031.5|1037.3|1035.8|1038.3|1036.5|1033.3|1031.3|494
1649254800000|2022-04-06 14:20:00|1037.5|1036|1037|1035.5|1039.8|1038.3|1036.5|1035|456
1649255100000|2022-04-06 14:25:00|1037.3|1035.8|1036.5|1031.5|1037.5|1036|1033.8|1031.5|379
1649255400000|2022-04-06 14:30:00|1036.3|1031.8|1033.3|1031.5|1036.5|1033.3|1031|1029.3|399
1649255700000|2022-04-06 14:35:00|1033.5|1031.8|1029.5|1027.8|1035.3|1034|1028|1026.5|359
1649256000000|2022-04-06 14:40:00|1029.3|1027.5|1024|1022.5|1029.8|1028|1024|1022.3|493
1649256300000|2022-04-06 14:45:00|1023.5|1022.3|1022.8|1021.5|1025|1023.5|1017.5|1016|902
1649256600000|2022-04-06 14:50:00|1023|1021.3|1025.5|1024.3|1025.8|1024.3|1022.5|1021|289
1649256900000|2022-04-06 14:55:00|1025.3|1024|1023.5|1022|1026.5|1024.8|1023|1021.5|507
1649257200000|2022-04-06 15:00:00|1024|1022.3|1027|1025.8|1027.5|1026.3|1023.5|1022.3|411
1649257500000|2022-04-06 15:05:00|1027.3|1026|1027|1025.5|1028.5|1027|1026.3|1024.8|541
1649257800000|2022-04-06 15:10:00|1027.3|1025.8|1017.8|1016.3|1027.5|1026|1015.5|1013.8|823
1649258100000|2022-04-06 15:15:00|1017.5|1016|1016.5|1015.3|1019.3|1017.5|1011.8|1010|999
1649258400000|2022-04-06 15:20:00|1016.8|1015.8|1018.8|1017.3|1019.8|1018|1012|1010.5|1411
1649258700000|2022-04-06 15:25:00|1018.5|1017.5|1018.5|1017|1021.5|1020.3|1014.8|1013.3|2000
1649259000000|2022-04-06 15:30:00|1018.3|1016.8|1013.5|1012|1018.3|1016.8|1008|1006.3|1141
1649259300000|2022-04-06 15:35:00|1013.3|1011.8|1008.3|1006.8|1013.5|1011.8|1006|1004.5|392
1649259600000|2022-04-06 15:40:00|1008|1006.5|1006.8|1005|1009.8|1008.5|1005|1003.5|300
1649259900000|2022-04-06 15:45:00|1006.5|1004.5|1007.3|1005.5|1008.3|1006.8|1005.5|1003.8|99
1649260200000|2022-04-06 15:50:00|1007.5|1005.3|1011.8|1010.5|1012.5|1011|1006.3|1005|230
1649260500000|2022-04-06 15:55:00|1012|1010.3|1012|1010.8|1015|1013.3|1011.3|1009.5|203
1649260800000|2022-04-06 16:00:00|1012.3|1010.5|1014.3|1013|1014.5|1013.3|1010.3|1008.8|397
1649261100000|2022-04-06 16:05:00|1014.5|1013.8|1019.3|1017.8|1020.8|1019.3|1014.3|1012.8|332
1649261400000|2022-04-06 16:10:00|1019.8|1018|1013.5|1012.3|1019.8|1018|1013.5|1012.3|202
1649261700000|2022-04-06 16:15:00|1013.8|1012|1008.8|1007.3|1013.8|1012|1006.5|1005.3|274
1649262000000|2022-04-06 16:20:00|1009.3|1007|1011|1009.5|1012.3|1010.8|1008.5|1007|119
1649262300000|2022-04-06 16:25:00|1010.8|1009.3|1007.8|1006.3|1011.3|1009.5|1007.5|1006.3|130
1649262600000|2022-04-06 16:30:00|1008|1006.5|1011.3|1009.5|1012|1010.8|1008|1006.3|270
1649262900000|2022-04-06 16:35:00|1010.5|1009|1009.5|1007.8|1013.3|1011.8|1008.5|1006.8|276
1649263200000|2022-04-06 16:40:00|1009.8|1008|1010.5|1008.8|1011|1009.5|1008.5|1007|153
1649263500000|2022-04-06 16:45:00|1010.8|1009|1006.5|1005|1010.8|1009|1005.3|1003.8|108
1649263800000|2022-04-06 16:50:00|1006|1004.8|1009|1007.5|1010|1008.5|1005.5|1004|126
1649264100000|2022-04-06 16:55:00|1009.3|1007.8|1010.5|1009|1011|1009.5|1007|1005.5|194
1649264400000|2022-04-06 17:00:00|1010.3|1008.8|1007|1005.5|1010.5|1009|1006|1004.3|213
1649264700000|2022-04-06 17:05:00|1007.3|1005.3|1006.5|1005|1007.3|1005.5|1004|1002.5|174
1649265000000|2022-04-06 17:10:00|1006.3|1005.3|1003|1001.5|1006.5|1005.3|1002.3|1000.8|170
1649265300000|2022-04-06 17:15:00|1002.8|1001.3|998|996.3|1003|1001.5|997.3|995.8|228
1649265600000|2022-04-06 17:20:00|998.3|996.8|996|994.5|998.8|997|995.5|994|273
1649265900000|2022-04-06 17:25:00|996.3|994.8|997.5|996|1000|998.5|996|994.8|155
1649266200000|2022-04-06 17:30:00|997.8|996.3|998.5|997|999.5|998|997.3|995.8|156
1649266500000|2022-04-06 17:35:00|999|997.8|998.3|996.8|1000.5|999|998.3|996.8|114
1649266800000|2022-04-06 17:40:00|998.5|997|990.5|988.8|999|997.5|990|988.3|437
1649267100000|2022-04-06 17:45:00|990.8|989.3|992|990.5|994.3|992.8|988.8|987|353
1649267400000|2022-04-06 17:50:00|991.8|990.3|992.8|991.3|996|994.5|991.8|990.3|276
1649267700000|2022-04-06 17:55:00|993|991|993.5|992.3|994|992.3|989|987.5|255
1649268000000|2022-04-06 18:00:00|992.8|990.8|996.5|995|998.8|997.3|989.8|988.3|535
1649268300000|2022-04-06 18:05:00|997.3|995.3|994.8|993|998.8|997.3|992.8|991|240
1649268600000|2022-04-06 18:10:00|994.5|992.8|993.3|991.8|996.3|994.5|992.5|991|129
1649268900000|2022-04-06 18:15:00|993|992|993.3|991.8|994.5|993|991.8|990|141
1649269200000|2022-04-06 18:20:00|993|991.5|989.3|987.5|993.5|992|988.5|987|199
1649269500000|2022-04-06 18:25:00|989.5|987.8|992.8|991|994.8|993.3|988|986.5|549
1649269800000|2022-04-06 18:30:00|993|991.3|994.5|992.5|995.8|994|991.8|990.3|196
1649270100000|2022-04-06 18:35:00|994.8|992.8|991.5|989.8|994.8|993|989.5|987.8|91
1649270400000|2022-04-06 18:40:00|991.8|990|994.5|992.5|994.8|992.8|990.3|988.5|204
1649270700000|2022-04-06 18:45:00|994.8|992.8|997|995.5|997|995.5|993.8|991.8|78
1649271000000|2022-04-06 18:50:00|997.3|995.8|999.5|997.5|999.8|998|997|995.3|149
1649271300000|2022-04-06 18:55:00|999|996.8|1001.8|999.8|1003.5|1001.5|997.8|996.3|86
1649271600000|2022-04-06 19:00:00|1001.3|999.5|1001.5|999.3|1002.8|1001|1000.8|998.8|17
1649271900000|2022-04-06 19:05:00|1001.8|999.5|999.5|997.8|1001.8|1000|999.5|997.5|13
1649272200000|2022-04-06 19:10:00|1000|997.5|999.5|997.8|1000.3|998.3|998.8|997|14
1649272500000|2022-04-06 19:15:00|999.8|998.3|998.3|995.8|1000.3|998.5|998.3|995.8|53
1649272800000|2022-04-06 19:20:00|998|995.3|997.5|995.8|998.8|997|997.5|995.3|43
1649273100000|2022-04-06 19:25:00|997.8|996|997|995.3|998.8|997|996.3|994.3|48
1649273400000|2022-04-06 19:30:00|997.5|995.5|995.5|993.5|999.5|997.8|995.3|993.5|24
1649273700000|2022-04-06 19:35:00|995.3|993.8|996.3|994.3|996.3|994.3|994.5|992.5|36
1649274000000|2022-04-06 19:40:00|996.8|994.5|998.5|996.5|998.5|996.5|996.5|994.5|17
1649274300000|2022-04-06 19:45:00|998|996.8|999|997.5|999.3|997.8|997.5|995.8|31
1649274600000|2022-04-06 19:50:00|999.8|997.8|999.8|998|1000.8|999|999|997.5|50
1649274900000|2022-04-06 19:55:00|1000|998.5|998.8|997.3|1001|999.3|998.5|997|31
1649275200000|2022-04-06 20:00:00|998.5|997|997.3|995.5|998.8|997.5|995|993|24
1649275500000|2022-04-06 20:05:00|997|995.3|997.3|995.5|998|996|997|995|17
1649275800000|2022-04-06 20:10:00|997|995.8|997.3|995.5|997.5|995.8|996.5|994.8|22
1649276100000|2022-04-06 20:15:00|997.5|995.8|998.8|997|998.8|997|997.5|995.8|15
1649276400000|2022-04-06 20:20:00|998.5|997.3|997|995.3|999|997.3|997|995|60
1649276700000|2022-04-06 20:25:00|997.3|995|998.5|997|998.8|997.3|997|995|37
1649277000000|2022-04-06 20:30:00|998.8|996.8|997|995|998.8|997.3|997|995|15
1649277300000|2022-04-06 20:35:00|996.8|994.8|997.5|995.8|997.8|996|996.3|993.8|14
1649277600000|2022-04-06 20:40:00|997.8|995.3|997.5|995.5|997.8|996|997.5|995|2
1649277900000|2022-04-06 20:45:00|997.3|995.3|995.3|993.5|997.3|995.5|994.3|992|23
1649278200000|2022-04-06 20:50:00|995.8|994|999.3|997.3|999.8|997.3|995.8|994|30
1649278500000|2022-04-06 20:55:00|999|997|999|994.5|999.5|998|998.8|994.5|27
1649278800000|2022-04-06 21:00:00|999.5|993.3|1000.5|993.3|1000.5|993.3|999.5|993.3|0
1649279100000|2022-04-06 21:05:00|1000.3||1000||1000.5||999.5||0
1649279400000|2022-04-06 21:10:00|1000.5|994|999|994|1000.5|994|999|994|2
1649279700000|2022-04-06 21:15:00|1000|996|999|993.3|1000.3|998.3|999|993.3|1
1649280600000|2022-04-06 21:30:00|999.3||999.3||999.3||999.3||0
1649280900000|2022-04-06 21:35:00|998.5||1000.5||1000.5||998.5||5
1649281500000|2022-04-06 21:45:00|||||||||2
1649282100000|2022-04-06 21:55:00|||||||||1
1649293200000|2022-04-07 01:00:00|1004.3|1000.5|1007|1004|1007|1004|1003.8|999.5|8
1649293500000|2022-04-07 01:05:00|1006.8|1003.8|1006|1003.8|1007|1004.5|1006|1003.3|0
1649293800000|2022-04-07 01:10:00|1006.3|1003.5|1006|1003.3|1006.3|1003.8|1006|1003.3|0
1649294100000|2022-04-07 01:15:00|1005.8|1003|1005.5|1003|1006|1003.3|1004.5|1002.3|0
1649294400000|2022-04-07 01:20:00|1006|1003.3|1004|1001.8|1006.3|1004|1004|1001.5|0
1649294700000|2022-04-07 01:25:00|1003.8|1001.5|1004|1001.3|1005|1001.5|1002.5|999.8|11
1649295000000|2022-04-07 01:30:00|1004.3|1000.5|1006|1002.8|1006.8|1002.8|1003|1000|1
1649295300000|2022-04-07 01:35:00|1005.8|1003.3|1007.3|1003.8|1007.3|1003.8|1005.3|1002.8|1
1649295600000|2022-04-07 01:40:00|1007.5|1004|1010.3|1007.3|1010.5|1007.8|1007.3|1004|27
1649295900000|2022-04-07 01:45:00|1010|1007.5|1009.5|1005.8|1010.3|1007.5|1009|1005.5|0
1649296200000|2022-04-07 01:50:00|1009.3|1006.3|1010.5|1008.8|1010.5|1008.8|1008.8|1005.8|6
1649296500000|2022-04-07 01:55:00|1009.5|1008.5|1008.3|1005.5|1009.5|1008.8|1007.3|1004.5|17
1649296800000|2022-04-07 02:00:00|1008|1005.8|1008|1005.5|1009|1007|1007.8|1005.3|30
1649297100000|2022-04-07 02:05:00|1007.8|1006.5|1008.5|1006.5|1009.5|1006.8|1007.8|1006|1
1649297400000|2022-04-07 02:10:00|1008.3|1006.3|1009.3|1006.8|1009.5|1007.3|1008|1006|3
1649297700000|2022-04-07 02:15:00|1009|1005.8|1007.5|1005.5|1009|1005.8|1007.5|1005.3|5
1649298000000|2022-04-07 02:20:00|1007.3|1005.3|1007.3|1004.8|1007.3|1005.8|1005.3|1003|18
1649298300000|2022-04-07 02:25:00|1007.8|1005.3|1008.3|1005.3|1008.5|1006.3|1007.8|1005.3|0
1649298600000|2022-04-07 02:30:00|1008|1005.5|1007|1004.5|1008|1005.5|1007|1004.3|2
1649298900000|2022-04-07 02:35:00|1007.3|1005.5|1007.5|1005|1008.3|1005.8|1007|1005|3
1649299200000|2022-04-07 02:40:00|1007.3|1004.8|1009|1007|1009|1007|1005|1002.8|4
1649299500000|2022-04-07 02:45:00|1008.8|1006.8|1009|1006.5|1010.3|1007.5|1007.3|1005.8|39
1649299800000|2022-04-07 02:50:00|1008.8|1006.8|1009.8|1007.5|1010.5|1008.3|1008.8|1006.5|1
1649300100000|2022-04-07 02:55:00|1009.5|1007.3|1013.3|1011.5|1013.5|1011.8|1009.5|1007.3|16
1649300400000|2022-04-07 03:00:00|1013.5|1011.8|1012|1009.5|1013.5|1011.8|1012|1009.5|11
1649300700000|2022-04-07 03:05:00|1011.8|1009|1012|1009.8|1012.5|1010.3|1011.5|1009|6
1649301000000|2022-04-07 03:10:00|1012.5|1010.5|1012.5|1009.8|1013.5|1011.8|1012.5|1009.8|9
1649301300000|2022-04-07 03:15:00|1012.3|1009.3|1011|1007.8|1012.3|1009.3|1010.8|1007.8|35
1649301600000|2022-04-07 03:20:00|1010.5|1008.5|1010|1007.8|1010.8|1008.8|1009.3|1006.5|1
1649301900000|2022-04-07 03:25:00|1009.8|1007.3|1009.5|1007.5|1010|1007.5|1009.5|1006.8|35
1649302200000|2022-04-07 03:30:00|1009.3|1007.3|1008.8|1006.8|1009.5|1007.5|1008.8|1006.5|0
1649302500000|2022-04-07 03:35:00|1008.5|1006.5|1007.8|1005.5|1008.5|1006.8|1007.8|1005.3|5
1649302800000|2022-04-07 03:40:00|1008|1005.3|1008|1006|1008.5|1006|1008|1005.3|2
1649303100000|2022-04-07 03:45:00||1005.8||1005.5||1006||1005.5|0
1649303400000|2022-04-07 03:50:00||1005.3||1005.3||1005.3||1005.3|0
1649303700000|2022-04-07 03:55:00|1007.8|1005.5|1008|1005.3|1008|1005.5|1007.8|1005|1
1649304000000|2022-04-07 04:00:00|1007.8|1005.5|1007.8|1005.8|1008|1005.8|1007.8|1005.5|0
1649304300000|2022-04-07 04:05:00|1008|1006.3|1009.5|1007.5|1009.8|1007.8|1007.8|1006.3|6
1649304600000|2022-04-07 04:10:00|1009.3|1007.8|1010|1007|1010.5|1008.3|1009.3|1007|1
1649304900000|2022-04-07 04:15:00|1009.8|1007.3|1009.8|1007.3|1009.8|1007.3|1009.8|1007|0
1649305200000|2022-04-07 04:20:00|1009.5|1007|1009.3|1007.5|1009.8|1007.5|1009.3|1006.5|1
1649305500000|2022-04-07 04:25:00|1009|1007.8|1008.5|1006.3|1009.3|1007.8|1008.5|1005.5|2
1649305800000|2022-04-07 04:30:00|1008.3|1005.8|1005|1002.5|1008.3|1005.8|1003.8|1001.3|13
1649306100000|2022-04-07 04:35:00|1004.8|1002.8|1004.8|1002|1005|1002.8|1004.8|1002|0
1649306400000|2022-04-07 04:40:00|1005|1002.3|1005|1002.5|1005|1002.5|1004.8|1002|11
1649306700000|2022-04-07 04:45:00|1005.5|1002.8|1006.5|1003|1006.5|1003|1005.5|1002.8|0
1649307000000|2022-04-07 04:50:00|1006.3|1003.3|1006.5|1003.5|1006.5|1003.5|1006.3|1003.3|1
1649307300000|2022-04-07 04:55:00|1007||1007||1007||1007||4
1649307600000|2022-04-07 05:00:00|1006.8|1004|1005.5|1003|1006.8|1004.8|1005|1003|9
1649307900000|2022-04-07 05:05:00|1005.3||1005.5||1005.5||1005.3||0
1649308200000|2022-04-07 05:10:00|1005.8|1003.5|1005.5|1003|1005.8|1004|1005.5|1003|9
1649308500000|2022-04-07 05:15:00|1005.3|1002.5|1004.5|1001.5|1005.3|1002.5|1004.3|1001.5|0
1649308800000|2022-04-07 05:20:00|1004|1001.8|1002|999.8|1004|1001.8|1001.8|999.8|9
1649309100000|2022-04-07 05:25:00|1001.8|1000|1003|1001|1003.3|1001|1001.8|999.5|2
1649309400000|2022-04-07 05:30:00|1003.3|1000.8|1005|1002.8|1005.5|1003|1003|1000.8|5
1649309700000|2022-04-07 05:35:00|1004.8|1002.3|1007.3|1004.5|1007.8|1005.5|1004|1001.5|24
1649310000000|2022-04-07 05:40:00|1007.5|1004.3|1007.5|1004.5|1008.3|1006|1006.8|1004.3|50
1649310300000|2022-04-07 05:45:00|1007|1004.8|1007.8|1005.5|1008|1005.8|1007|1004.8|1
1649310600000|2022-04-07 05:50:00|1008|1006.5|1008.8|1006.3|1008.8|1006.5|1007.5|1005.5|4
1649310900000|2022-04-07 05:55:00|1008.5|1006.5|1006.3|1004.3|1008.8|1006.5|1006.3|1003.3|6
1649311200000|2022-04-07 06:00:00|1006.8|1004|1010|1008.5|1010.5|1008.5|1006.5|1004|171
1649311500000|2022-04-07 06:05:00|1009.8|1009|1012.3|1010.5|1012.3|1010.5|1009.8|1009|165
1649311800000|2022-04-07 06:10:00|1012|1010.3|1012|1010.5|1014.3|1012.3|1011.8|1009.8|193
1649312100000|2022-04-07 06:15:00|1012.3|1010.8|1011.8|1010|1013|1011.5|1010.3|1008.5|43
1649312400000|2022-04-07 06:20:00|1012|1010.3|1009.8|1008|1012.3|1010.5|1008.8|1007|78
1649312700000|2022-04-07 06:25:00|1009.5|1007.8|1008.3|1006.5|1011.3|1010|1008.3|1006.5|31
1649313000000|2022-04-07 06:30:00|1008|1006.3|1007.8|1006|1009.3|1007.3|1006.8|1005|71
1649313300000|2022-04-07 06:35:00|1007.5|1005.8|1006.3|1003.5|1007.5|1005.8|1005.8|1002.8|37
1649313600000|2022-04-07 06:40:00|1007.3|1003.8|1007.5|1006.3|1007.8|1006.3|1006|1003.8|32
1649313900000|2022-04-07 06:45:00|1008|1005.8|1009.5|1008|1009.5|1008.3|1007.8|1005.5|236
1649314200000|2022-04-07 06:50:00|1009.3|1007.8|1009.3|1007.8|1010.5|1008.8|1008.3|1006.5|330
1649314500000|2022-04-07 06:55:00|1009.5|1008.3|1010.5|1009|1011.5|1009.8|1008.8|1007.3|203
1649314800000|2022-04-07 07:00:00|1010.8|1009.3|1010.3|1008.8|1011|1009.3|1005.5|1003.8|241
1649315100000|2022-04-07 07:05:00|1010.8|1009.3|1011.5|1009.8|1011.8|1010|1009|1007.3|132
1649315400000|2022-04-07 07:10:00|1011.3|1010|1009|1007.5|1012.5|1011|1008.5|1007|212
1649315700000|2022-04-07 07:15:00|1009.3|1007.3|1006|1004.5|1009.5|1008|1006|1004.5|133
1649316000000|2022-04-07 07:20:00|1006.3|1004.8|1008|1006.8|1008.3|1006.8|1006|1004.5|119
1649316300000|2022-04-07 07:25:00|1007.8|1006.5|1007.8|1006.5|1008.8|1007.3|1006.8|1005.3|134
1649316600000|2022-04-07 07:30:00|1008|1006|1005.5|1004|1008.5|1007|1005.3|1004|106
1649316900000|2022-04-07 07:35:00|1005.8|1004.3|1010.5|1008.8|1012.8|1010.3|1005.8|1004.3|335
1649317200000|2022-04-07 07:40:00|1010.3|1009|1009|1007.3|1010.5|1009.3|1008.5|1007|74
1649317500000|2022-04-07 07:45:00|1009.3|1007.5|1002.3|1000.8|1009.3|1007.8|1001.8|1000.3|237
1649317800000|2022-04-07 07:50:00|1002.8|1001|998.5|997|1002.8|1001.3|998.3|996.5|255
1649318100000|2022-04-07 07:55:00|998.8|997.3|997.5|996|999|997.5|997|995.8|134
1649318400000|2022-04-07 08:00:00|997.3|995.8|985.8|984.3|997.5|996.3|985.5|983.3|863
1649318700000|2022-04-07 08:05:00|986|984.5|988.8|987|990|988.5|982.5|980.5|841
1649319000000|2022-04-07 08:10:00|988.5|986.8|984.8|983.3|989.8|988|984.3|982.5|327
1649319300000|2022-04-07 08:15:00|984.5|983.5|986.5|984.8|987.5|986|981.3|979.5|454
1649319600000|2022-04-07 08:20:00|986.8|985.3|985.5|983.8|988|986.5|984.3|983|271
1649319900000|2022-04-07 08:25:00|985.3|983|988.8|987.3|989.8|988.5|983|981.5|708
1649320200000|2022-04-07 08:30:00|988.5|986.8|988|986.3|988.5|987|984.8|983.3|452
1649320500000|2022-04-07 08:35:00|988.5|986.5|985.5|984|988.5|986.5|983.8|982.5|323
1649320800000|2022-04-07 08:40:00|985|983.5|983.5|982|986|984.5|982.8|981.3|306
1649321100000|2022-04-07 08:45:00|983.3|982.3|980|978.3|983.8|982.3|978|976.3|567
1649321400000|2022-04-07 08:50:00|979.8|978|983.5|982|984.5|982.5|979.8|978|209
1649321700000|2022-04-07 08:55:00|984|982.3|984.8|983.3|985.5|984|982.5|980.8|111
1649322000000|2022-04-07 09:00:00|985.5|983.5|986|984.3|986.5|985.3|982.5|981.3|228
1649322300000|2022-04-07 09:05:00|985.8|984.5|987|985.3|989.5|988|985.8|984.3|358
1649322600000|2022-04-07 09:10:00|986.8|985.5|987|985.5|988.8|987|985.3|983.5|188
1649322900000|2022-04-07 09:15:00|987.5|985.8|989.3|987.3|992.8|991.3|986.8|985.3|139
1649323200000|2022-04-07 09:20:00|989|987|989|987.5|992.8|991|988|986.5|278
1649323500000|2022-04-07 09:25:00|989.3|987.8|992.3|990.8|994|992.3|989|987.5|208
1649323800000|2022-04-07 09:30:00|992.5|991|991.3|989.8|995.8|994.3|989.8|988|440
1649324100000|2022-04-07 09:35:00|991.5|990|991|989.5|992.5|990.8|990|988.8|396
1649324400000|2022-04-07 09:40:00|991.3|989.8|989.8|988.3|992|990.3|989.8|988|243
1649324700000|2022-04-07 09:45:00|989.3|987.8|989.3|987.8|990.5|989|987.8|986|134
1649325000000|2022-04-07 09:50:00|989.5|988|989.3|987.8|990.3|988.5|987|985.5|238
1649325300000|2022-04-07 09:55:00|988.5|987.5|992.5|991|992.5|991|988.5|987.3|223
1649325600000|2022-04-07 10:00:00|992.3|990.8|994|992.5|995.5|994|992|990.5|192
1649325900000|2022-04-07 10:05:00|993.5|991.8|994.5|993|995.3|993.8|993.3|991.8|128
1649326200000|2022-04-07 10:10:00|994.8|992.8|992.5|991|996|994.3|992.5|990.8|132
1649326500000|2022-04-07 10:15:00|992.8|991.3|990.8|989.5|993.3|991.5|990|988.5|77
1649326800000|2022-04-07 10:20:00|991.5|990.3|995|993.3|995.3|993.8|991|989|348
1649327100000|2022-04-07 10:25:00|994.8|993.5|993.3|991.5|995.3|993.8|993|991.3|99
1649327400000|2022-04-07 10:30:00|993.5|991.8|997|995.5|997.5|996.3|993|991.3|203
1649327700000|2022-04-07 10:35:00|997.3|995.8|997|995.5|999|997.5|995.5|994|129
1649328000000|2022-04-07 10:40:00|996.5|995.8|994|992.5|997.8|996|994|992.5|142
1649328300000|2022-04-07 10:45:00|994.3|992.8|995.5|994.3|996.3|995|994.3|992.8|201
1649328600000|2022-04-07 10:50:00|995.8|994.5|996|994.5|998.5|997.3|995.8|994.3|211
1649328900000|2022-04-07 10:55:00|996.3|994.8|996.8|995.3|997.3|995.8|996.3|994.5|67
1649329200000|2022-04-07 11:00:00|997|995|997.5|996|997.5|996|994.5|993|321
1649329500000|2022-04-07 11:05:00|997.8|996.3|996.3|994.5|998.5|997.3|992.5|990.8|348
1649329800000|2022-04-07 11:10:00|996.8|994.8|997.8|996.3|999|997.5|996.8|994.8|307
1649330100000|2022-04-07 11:15:00|998.3|996.8|999|997.3|1000.3|998.5|997.8|996.3|395
1649330400000|2022-04-07 11:20:00|998.8|997.5|1001.8|1000|1002.5|1001.3|998.8|997.3|195
1649330700000|2022-04-07 11:25:00|1002|1000.3|999.8|998|1002.8|1001.3|999.8|998|83
1649331000000|2022-04-07 11:30:00|1000|998.5|999.8|998.3|1001.3|999.8|997.5|996|210
1649331300000|2022-04-07 11:35:00|1000.3|998.5|1000.5|999|1001.5|1000|999.5|998|103
1649331600000|2022-04-07 11:40:00|1000.8|999.5|1003.8|1002.3|1004.3|1002.8|1000.8|999.5|128
1649331900000|2022-04-07 11:45:00|1004|1002.5|1005|1003.3|1006.8|1005.5|1002.8|1001.3|166
1649332200000|2022-04-07 11:50:00|1005.3|1003.5|1005|1003.3|1006|1004.5|1004.3|1002.5|138
1649332500000|2022-04-07 11:55:00|1004.8|1003|1003.8|1002.3|1005.8|1004.5|1002.8|1001.3|263
1649332800000|2022-04-07 12:00:00|1004|1003|1009|1007.3|1009.3|1007.8|1004|1003|287
1649333100000|2022-04-07 12:05:00|1008.8|1007.5|1010.3|1008.8|1010.8|1009.3|1007|1005.5|185
1649333400000|2022-04-07 12:10:00|1010.5|1009|1012|1010.3|1015.5|1014.3|1010.5|1008.8|540
1649333700000|2022-04-07 12:15:00|1011.8|1010.5|1010.5|1009|1013.8|1012.3|1010.5|1009|320
1649334000000|2022-04-07 12:20:00|1010.3|1008.8|1006.3|1004.5|1011.3|1009.8|1005|1003.5|230
1649334300000|2022-04-07 12:25:00|1006.5|1005|1005.8|1003.8|1008.5|1007.3|1005.3|1003.8|165
1649334600000|2022-04-07 12:30:00|1005.5|1004|1003.5|1002|1006.8|1005|1002.5|1001|317
1649334900000|2022-04-07 12:35:00|1004|1002.3|1004.8|1003.5|1005.8|1004.3|1001.8|1000.3|492
1649335200000|2022-04-07 12:40:00|1004|1002.5|999.8|998|1005.5|1004.3|999.8|997.8|192
1649335500000|2022-04-07 12:45:00|1000|998.3|994.3|992.5|1000.5|999|992|990.3|307
1649335800000|2022-04-07 12:50:00|994.8|992.8|996.8|995.3|998.3|996.8|994.8|992.8|310
1649336100000|2022-04-07 12:55:00|996.5|995|992.5|990.8|997.5|996|991|989.3|276
1649336400000|2022-04-07 13:00:00|992.3|991|997.8|996|998.8|997.3|987.8|986.3|382
1649336700000|2022-04-07 13:05:00|997.5|996.3|998.5|997|1000.3|998.5|995.8|994.3|250
1649337000000|2022-04-07 13:10:00|998.8|997.3|1000.8|999.5|1002.5|1001|997.3|996|402
1649337300000|2022-04-07 13:15:00|1001|999.3|998.8|997|1001.5|1000|996|994.5|332
1649337600000|2022-04-07 13:20:00|999|997.3|997.5|996|1000|998.3|995|993.3|263
1649337900000|2022-04-07 13:25:00|997.8|996.3|996.3|994.5|998.8|997.3|992.8|991.3|384
1649338200000|2022-04-07 13:30:00|997|994.8|999|997.3|1003.3|1001.8|995|993.3|685
1649338500000|2022-04-07 13:35:00|999.3|997.8|1000.8|999.3|1000.8|999.3|997.8|996|603
1649338800000|2022-04-07 13:40:00|1001.3|999.5|1000.3|998.5|1002.3|1001|998|996.5|424
1649339100000|2022-04-07 13:45:00|1000|998.3|1003.5|1002|1006.8|1005.3|999.5|998|458
1649339400000|2022-04-07 13:50:00|1003.3|1001.8|1001.5|1000|1003.5|1002|1001|999.3|415
1649339700000|2022-04-07 13:55:00|1001.8|1000.3|995.5|994|1001.8|1000.3|994.3|992.5|429
1649340000000|2022-04-07 14:00:00|995.3|993.8|993.5|992.3|996|994.3|992.8|991|384
1649340300000|2022-04-07 14:05:00|993.8|992.5|986.5|984.8|994.3|992.8|986.3|984.5|489
1649340600000|2022-04-07 14:10:00|986.8|985|990|988.5|993|991.3|985.8|984.3|480
1649340900000|2022-04-07 14:15:00|989.8|988|992.3|990.8|993.8|992|989.5|987.8|609
1649341200000|2022-04-07 14:20:00|992|990.5|990.3|988.5|993.5|992|989.5|988|465
1649341500000|2022-04-07 14:25:00|990.5|988.8|991|989.5|992.3|990.8|988.5|987|426
1649341800000|2022-04-07 14:30:00|990.8|989.8|993|991.5|994.5|992.8|990|988.8|603
1649342100000|2022-04-07 14:35:00|993.3|991.8|991.3|989.8|996.5|994.8|991|989.5|768
1649342400000|2022-04-07 14:40:00|991|989.5|984|982.5|991.3|989.8|983.5|982|911
1649342700000|2022-04-07 14:45:00|984.3|982.3|981|979.5|986.5|984.8|979.3|977.8|1360
1649343000000|2022-04-07 14:50:00|980.8|979.3|980.8|979.3|982.5|981|978.5|977.3|774
1649343300000|2022-04-07 14:55:00|981|979|977|975.5|982.8|981.3|975.5|974|736
1649343600000|2022-04-07 15:00:00|976.8|975.8|977.3|975.5|984.5|982.8|974.8|973.3|1527
1649343900000|2022-04-07 15:05:00|977.5|975.8|975.5|973.8|977.5|976|969.8|968.5|1242
1649344200000|2022-04-07 15:10:00|975.3|973.5|976.3|974.8|980.3|978.8|974.5|973|1050
1649344500000|2022-04-07 15:15:00|976.5|975|971.3|969.8|977|975.5|967.8|966.5|941
1649344800000|2022-04-07 15:20:00|971.5|970|965.3|963.8|971.8|970.5|964|962.5|1803
1649345100000|2022-04-07 15:25:00|965.5|964|957.3|955.8|965.5|964|952.3|951|4694
1649345400000|2022-04-07 15:30:00|956.8|955.5|953.3|952|957.5|956|951.8|950|1203
1649345700000|2022-04-07 15:35:00|953.5|952.5|958.8|957|959.5|958.3|953.3|952.3|773
1649346000000|2022-04-07 15:40:00|958.5|957.3|958.8|957|960.5|959.3|958.3|956.8|442
1649346300000|2022-04-07 15:45:00|958.5|957.3|951.8|950.5|959|957.8|950.8|949.5|438
1649346600000|2022-04-07 15:50:00|952|950.3|955.8|954|955.8|954|951|949.8|266
1649346900000|2022-04-07 15:55:00|956|954.3|954.5|953|957.8|956|954.5|952.8|186
1649347200000|2022-04-07 16:00:00|954|952.8|951.3|949.8|955.3|953.8|950.8|949.5|269
1649347500000|2022-04-07 16:05:00|951|949.5|950.3|948.8|951.5|949.8|949|947.5|156
1649347800000|2022-04-07 16:10:00|950|948.5|945|943.5|950.5|949|943.5|942|554
1649348100000|2022-04-07 16:15:00|944.8|943.8|948.3|946.5|949|947.3|944.8|943.5|332
1649348400000|2022-04-07 16:20:00|948|946.8|948.8|947.5|949.3|947.8|947.5|945.8|358
1649348700000|2022-04-07 16:25:00|948.5|947|950.3|948.8|950.3|948.8|947.3|945.8|185
1649349000000|2022-04-07 16:30:00|950.5|949|950.3|948.8|952.5|951|949.8|948.3|146
1649349300000|2022-04-07 16:35:00|950|948.5|952.5|951|953|951.3|950|948.3|157
1649349600000|2022-04-07 16:40:00|952.8|951.3|952.3|950.8|956.5|954.8|952.3|950.5|381
1649349900000|2022-04-07 16:45:00|952|950.3|952.8|951|954.8|953|949.5|947.8|214
1649350200000|2022-04-07 16:50:00|953|951.3|951|949.5|953.5|951.8|950.3|948.8|171
1649350500000|2022-04-07 16:55:00|950.8|949.3|950.3|948.8|952.8|951|949|947.3|190
1649350800000|2022-04-07 17:00:00|950.5|949|948.5|947|951.3|949.5|948.3|946.8|219
1649351100000|2022-04-07 17:05:00|948.8|946.8|947.3|945.5|948.8|947.3|945|943.3|299
1649351400000|2022-04-07 17:10:00|947|945.8|955.3|953.8|955.5|954|947|945.3|145
1649351700000|2022-04-07 17:15:00|955|954|962.3|960.5|962.8|961.3|955|954|381
1649352000000|2022-04-07 17:20:00|962.5|960.8|958.8|957|965.5|964|958|956.3|244
1649352300000|2022-04-07 17:25:00|958.5|957.3|961.3|959.8|962.8|961.3|958.3|956.3|190
1649352600000|2022-04-07 17:30:00|961.5|959.5|961.3|959.5|962.3|960.8|959.3|957.5|63
1649352900000|2022-04-07 17:35:00|961|959.8|962.8|961.5|964|962.5|960.3|958.8|157
1649353200000|2022-04-07 17:40:00|963|961.3|959.8|958.3|963|961.5|959.3|957.5|135
1649353500000|2022-04-07 17:45:00|959.5|958|959.5|957.8|959.8|958.3|957.8|956|86
1649353800000|2022-04-07 17:50:00|959.3|958|953.5|952|959.5|958|953|951.3|67
1649354100000|2022-04-07 17:55:00|953.3|951.8|955.3|953.8|955.8|954.3|952.3|951|90
1649354400000|2022-04-07 18:00:00|955.5|954|958.8|957|961.3|959.5|954.5|953.3|177
1649354700000|2022-04-07 18:05:00|958.5|957.3|959.3|957.5|960|958.3|956.3|954.8|114
1649355000000|2022-04-07 18:10:00|959.5|957.8|959.5|958|960.5|959|956.5|954.8|199
1649355300000|2022-04-07 18:15:00|959.3|957.5|964.5|962.8|965.8|964.3|959|957.5|335
1649355600000|2022-04-07 18:20:00|965|963|963.5|962|968|966.5|963.3|961.5|365
1649355900000|2022-04-07 18:25:00|964|962.3|968.3|966.8|974|972.5|963.8|962.3|505
1649356200000|2022-04-07 18:30:00|968.5|966.5|963.5|961.8|970.3|968.3|963.3|961.3|136
1649356500000|2022-04-07 18:35:00|963.8|962|967|965.5|967.8|965.8|963.8|961.8|36
1649356800000|2022-04-07 18:40:00|967.3|964.8|967.8|966|969.3|967.3|965.8|964|77
1649357100000|2022-04-07 18:45:00|968|965.8|967.8|966|968.5|966.5|967.3|965.3|45
1649357400000|2022-04-07 18:50:00|968|965.8|967.3|965.8|968.3|966.3|967.3|965.5|11
1649357700000|2022-04-07 18:55:00|967.5|965.5|967.8|965.8|969.3|967.3|966.5|965|21
1649358000000|2022-04-07 19:00:00|967.3|965.5|968.3|966.5|968.8|967|967|965|19
1649358300000|2022-04-07 19:05:00|968|966.3|970.5|968.8|972.5|970.5|968|966.3|142
1649358600000|2022-04-07 19:10:00|970.3|968.5|970.5|968.8|970.5|968.8|968.8|967|83
1649358900000|2022-04-07 19:15:00|970.3|968.5|974.3|972.5|977.5|976|970|968.5|83
1649359200000|2022-04-07 19:20:00|974|972.8|975.5|973.8|976.5|974.8|974|972.8|37
1649359500000|2022-04-07 19:25:00|975.8|973.5|975.3|973.5|976|974.3|974.3|972.5|16
1649359800000|2022-04-07 19:30:00|975.8|973.8|976.8|974.8|977|975.3|974.8|973|36
1649360100000|2022-04-07 19:35:00|976.5|974.5|979.3|977.5|980.3|979|976.3|974.5|207
1649360400000|2022-04-07 19:40:00|979|977.8|979.8|978|980|978.3|978|975.8|143
1649360700000|2022-04-07 19:45:00|979.5|977.8|979.5|977.8|980.5|979|978.8|977.5|38
1649361000000|2022-04-07 19:50:00|979.3|978|980.3|978.8|981|979.3|978.8|977.5|51
1649361300000|2022-04-07 19:55:00|980|979|979.5|977.5|982|980.3|979|977.5|57
1649361600000|2022-04-07 20:00:00|979.3|977.8|980.3|978.3|980.3|978.3|979|977.5|24
1649361900000|2022-04-07 20:05:00|980.5|978.5|980.5|978.8|981.5|979.8|979.8|978.3|30
1649362200000|2022-04-07 20:10:00|980.8|978.5|980|978.3|981|979.3|979.8|978|30
1649362500000|2022-04-07 20:15:00|979.8|978|977.8|976.3|979.8|978|977.8|976.3|48
1649362800000|2022-04-07 20:20:00|977.5|976|978.3|976.8|978.5|977|977|975.3|62
1649363100000|2022-04-07 20:25:00|978|976.5|977|975.3|978.3|976.8|976.8|975.3|31
1649363400000|2022-04-07 20:30:00|977.3|975.5|978|976|978|976|977.3|975.3|2
1649363700000|2022-04-07 20:35:00|977.8|975.8|978.3|976.8|978.5|976.8|977.8|975.8|14
1649364000000|2022-04-07 20:40:00|978.8|977|978.8|977|980.3|978.3|978.3|976.8|50
1649364300000|2022-04-07 20:45:00|978.5|976.8|979.3|977.8|979.5|977.8|978.5|976.8|42
1649364600000|2022-04-07 20:50:00|979.8|977.5|981|979.3|981|979.3|979.5|977.5|50
1649364900000|2022-04-07 20:55:00|980.8|979|979.8|978|981.3|979.3|979.5|977.3|55
1649365200000|2022-04-07 21:00:00|980.3|976.8|981|975.8|981|976.8|980.3|975.8|0
1649365500000|2022-04-07 21:05:00|981.8|974.5|981.8|974.5|981.8|974.5|981.8|973.5|3
1649365800000|2022-04-07 21:10:00|981.5|973.5|981.5|974.5|981.5|974.5|981.5|973.5|0
1649366700000|2022-04-07 21:25:00||975.5||975.5||975.5||975.5|0
1649367600000|2022-04-07 21:40:00||972.5||972.5||972.5||972.5|0
1649379600000|2022-04-08 01:00:00|975.3|973.8|974.3|972|976.5|973.8|974.3|971|8
1649379900000|2022-04-08 01:05:00|974.5|972.5|972.8|970|974.8|972.5|970.8|969|10
1649380200000|2022-04-08 01:10:00|971.8|969.8|971.3|968.3|972.8|970.3|971|968.3|4
1649380500000|2022-04-08 01:15:00|971|968.8|969|967.5|971.5|968.8|968.8|967.5|8
1649380800000|2022-04-08 01:20:00|969.3|967.8|969.8|967.5|970.5|967.8|968.8|967.5|6
1649381100000|2022-04-08 01:25:00|970|967.8|971.5|968.3|971.5|968.3|969.8|967.5|0
1649381400000|2022-04-08 01:30:00|971.3|968.8|972.8|971|973|971|971.3|968.8|0
1649381700000|2022-04-08 01:35:00|972.3|970.3|974.8|972.5|975|972.5|971.8|970|2
1649382000000|2022-04-08 01:40:00|975|972.8|977.3|975.5|978.3|975.5|974.5|972.8|8
1649382300000|2022-04-08 01:45:00|977.5|975.3|976.5|974.3|978|975.5|976.3|974|3
1649382600000|2022-04-08 01:50:00|976.3|974|976.5|974.5|977.3|975|975.8|973.8|1
1649382900000|2022-04-08 01:55:00|976.8|974.8|976|974.3|976.8|974.8|976|974|0
1649383200000|2022-04-08 02:00:00|975.5|974|973.8|971.8|975.5|974.3|973.8|971.3|1
1649383500000|2022-04-08 02:05:00|974|972.3|972.8|969.3|975.3|973.3|972|968.3|2
1649383800000|2022-04-08 02:10:00|972.5|969.5|970.5|967.5|972.8|970|969.8|967.5|0
1649384100000|2022-04-08 02:15:00|970.8|967.8|973.8|971.5|974|972|969|967.5|114
1649384400000|2022-04-08 02:20:00|974|971.8|975.3|972.8|975.5|973.8|973.5|971.3|28
1649384700000|2022-04-08 02:25:00|975|973|972.8|970.5|975|973|971.5|969|16
1649385000000|2022-04-08 02:30:00|973.5|970.8|972.8|971.3|974|972|972.3|970|28
1649385300000|2022-04-08 02:35:00|972.5|970.5|969.8|967.8|972.8|971.3|969.8|967.5|26
1649385600000|2022-04-08 02:40:00|970.3|968|971.3|969.3|972.3|970|968.5|965.8|19
1649385900000|2022-04-08 02:45:00|971.8|969.5|971.3|969|972.3|970.5|971|968.3|11
1649386200000|2022-04-08 02:50:00|972.3|969.5|971.8|969.8|972.3|969.8|971.5|969.3|0
1649386500000|2022-04-08 02:55:00|972.3|970|974.3|972|974.3|972|971.8|970|22
1649386800000|2022-04-08 03:00:00|974.5|971.8|972|969.8|974.5|972|971.8|969.5|2
1649387100000|2022-04-08 03:05:00|972.3|970|969.5|968|972.3|970|969.5|967|10
1649387400000|2022-04-08 03:10:00|969.3|967.8|967.3|965.5|969.3|968|967|964.8|26
1649387700000|2022-04-08 03:15:00|968.3|965|969.3|966.3|969.3|966.3|968.3|964.8|20
1649388000000|2022-04-08 03:20:00|969|966.8|972.3|970|972.3|970|969|966.5|2
1649388300000|2022-04-08 03:25:00|972.8|969.8|973|970.3|974.3|972.5|972.8|969.8|4
1649388600000|2022-04-08 03:30:00|973.3|970.5|971|968.8|973.3|970.8|971|968.5|2
1649388900000|2022-04-08 03:35:00|970.8|968.3|970.3|967.5|971|968.3|969|967.5|4
1649389200000|2022-04-08 03:40:00|970|966.5|969.8|967.5|970|967.5|968.5|966.5|3
1649389500000|2022-04-08 03:45:00|970|968|971.8|968|971.8|968.3|969.5|968|1
1649389800000|2022-04-08 03:50:00|971.5|968.3|970.5|968.5|971.8|969.8|970.5|968.3|0
1649390100000|2022-04-08 03:55:00|971|968.3|971|968.5|971.5|968.8|970.5|968.3|1
1649390400000|2022-04-08 04:00:00|970.8|968.8|969.8|968.3|971|968.8|969.8|968|1
1649390700000|2022-04-08 04:05:00|969.5|968|971.5|970|971.5|970|969.5|968|11
1649391000000|2022-04-08 04:10:00|971.8|969.5|969.8|968|971.8|969.8|969.3|968|17
1649391300000|2022-04-08 04:15:00|969.5|968.3|970|968.3|970|968.3|969.5|968.3|4
1649391600000|2022-04-08 04:20:00|969.8|968.5|970|968|970|968.8|969.3|968|5
1649391900000|2022-04-08 04:25:00|969.8|968.5|970.8|968.8|971|968.8|969.5|968.5|8
1649392200000|2022-04-08 04:30:00|970.3|968.5|970.8|968.8|970.8|968.8|969.3|968|3
1649392500000|2022-04-08 04:35:00|971.5|969|972|969.5|973|970.8|971.5|969|3
1649392800000|2022-04-08 04:40:00|971.8|968.8|969.5|968|971.8|968.8|969.5|968|2
1649393100000|2022-04-08 04:45:00|969.3||970.5||971.3||969.3||1
1649393400000|2022-04-08 04:50:00|970.3|968.3|970.5|968.3|970.5|968.3|969.3|968|5
1649393700000|2022-04-08 04:55:00|970.3||971.5||972.3||970||1
1649394000000|2022-04-08 05:00:00|970.8|969.5|970|968|972.8|969.5|970|968|7
1649394300000|2022-04-08 05:05:00|969.8||969.8||969.8||969.8||18
1649394600000|2022-04-08 05:10:00||968.3||968.3||968.3||968.3|13
1649394900000|2022-04-08 05:15:00|971|968|973.3|970.5|973.3|971.3|971|968|8
1649395200000|2022-04-08 05:20:00|973.5|970.3|975.5|973.3|976.5|974.8|973.3|970.3|4
1649395500000|2022-04-08 05:25:00|975.8|973|976.3|973.3|976.5|974.8|975.3|973|18
1649395800000|2022-04-08 05:30:00|976.5|973.8|978.5|975.3|979|975.5|976.3|973.8|11
1649396100000|2022-04-08 05:35:00|978|975.5|977|974|978.5|975.8|975.5|973.5|5
1649396400000|2022-04-08 05:40:00|977.3|974.8|978.8|975.5|979.3|976.8|976|973.5|3
1649396700000|2022-04-08 05:45:00|978.5|976.8|976.8|973.8|979.3|976.8|976.8|973.8|18
1649397000000|2022-04-08 05:50:00|977.3|974|978|975.5|978.5|977|977|974|8
1649397300000|2022-04-08 05:55:00|978.3|975.8|977.5|974.3|978.5|976|976.5|974.3|7
1649397600000|2022-04-08 06:00:00|978|974.5|977.5|975.3|978.5|976.5|976|974|10
1649397900000|2022-04-08 06:05:00|977.3|975.5|980.3|978.3|980.3|978.3|976.5|974.3|106
1649398200000|2022-04-08 06:10:00|980|978.5|981|979|982.5|980.5|979.3|977.8|67
1649398500000|2022-04-08 06:15:00|981.3|979.3|981.5|979.3|982|980.3|979.3|977.3|14
1649398800000|2022-04-08 06:20:00|982|979|982.5|980.3|983.5|981.3|981.5|979|2
1649399100000|2022-04-08 06:25:00|982|980|983.5|982|984.3|982.5|982|980|27
1649399400000|2022-04-08 06:30:00|983.3|981.8|986|984.5|986.5|984.5|983|981.8|271
1649399700000|2022-04-08 06:35:00|985.8|984.8|986|984.5|987|985.3|985.8|984.5|226
1649400000000|2022-04-08 06:40:00|986.3|984.8|985|983.5|986.5|984.8|983|981.3|300
1649400300000|2022-04-08 06:45:00|985.5|983.8|986.8|985|989|987.5|985.5|983.8|84
1649400600000|2022-04-08 06:50:00|986.3|984.8|986.8|985.3|987.3|985.5|984|982.8|28
1649400900000|2022-04-08 06:55:00|986.5|985|985.5|984|987|985|985|983.3|28
1649401200000|2022-04-08 07:00:00|985.3|984.3|984|982.5|987.3|985.8|984|982.5|142
1649401500000|2022-04-08 07:05:00|983.8|982.8|983|981.3|985|983.5|982|980.8|110
1649401800000|2022-04-08 07:10:00|983.3|981.5|979.8|978.3|984.8|983|979.5|977.8|90
1649402100000|2022-04-08 07:15:00|980|978.5|982|980.8|982.3|980.8|979|977.5|73
1649402400000|2022-04-08 07:20:00|982.5|980.5|981.8|980.3|982.5|980.8|979|977.5|79
1649402700000|2022-04-08 07:25:00|981.3|979.8|980.5|978.8|981.8|980.3|980|978.5|113
1649403000000|2022-04-08 07:30:00|980.3|979|979.8|978.3|980.3|979|977|975.5|86
1649403300000|2022-04-08 07:35:00|980.3|978.8|978.8|977.3|980.8|979.3|978|976.8|82
1649403600000|2022-04-08 07:40:00|979|977.5|980|978.3|980.3|978.8|978|976.5|135
1649403900000|2022-04-08 07:45:00|979.8|978.5|982.5|981|982.8|981.3|978.8|977.5|179
1649404200000|2022-04-08 07:50:00|983.3|981.3|985.3|983.8|986.8|985.3|983|981.3|198
1649404500000|2022-04-08 07:55:00|985|984.3|988.8|987|989.8|988|984.5|983|237
1649404800000|2022-04-08 08:00:00|988.5|987.3|989|987.3|991|989.3|987.3|985.8|234
1649405100000|2022-04-08 08:05:00|988.8|987.5|989.8|988.3|990.8|989.3|986.3|984.8|133
1649405400000|2022-04-08 08:10:00|990|988|988.3|986.8|990.8|989.3|988.3|986.8|170
1649405700000|2022-04-08 08:15:00|988|986.5|980.8|979.3|989.3|988|980.5|979.3|237
1649406000000|2022-04-08 08:20:00|981|979.5|979.8|978|983|981.5|979.3|977.5|123
1649406300000|2022-04-08 08:25:00|979.5|977.8|980.5|979|981.5|980|979.3|977.5|278
1649406600000|2022-04-08 08:30:00|979.8|978.3|981.8|980.3|983.3|981.8|978.8|977.3|229
1649406900000|2022-04-08 08:35:00|982|980.5|980.3|978.8|983.5|982|979.3|977.8|195
1649407200000|2022-04-08 08:40:00|980|978.5|977.3|975.5|980|978.5|973|971.8|196
1649407500000|2022-04-08 08:45:00|977.5|975.8|974.8|973.5|979|977.5|973.8|972.3|234
1649407800000|2022-04-08 08:50:00|974.5|972.8|976.5|975|977.3|975.8|973.8|972|300
1649408100000|2022-04-08 08:55:00|976.3|974.8|977.8|976.5|979|977.5|975.8|974.3|234
1649408400000|2022-04-08 09:00:00|978|976.8|979.3|978|979.5|978|975.8|974.5|340
1649408700000|2022-04-08 09:05:00|979.5|978.3|984.5|983|985|983.5|979.3|977.8|248
1649409000000|2022-04-08 09:10:00|984.3|982.8|985.5|983.8|986.8|985.3|983.5|982|350
1649409300000|2022-04-08 09:15:00|985.3|984|987.3|985.5|987.5|985.8|983.8|982.3|259
1649409600000|2022-04-08 09:20:00|986.8|985.8|986.3|984.8|988.5|986.8|986|984.5|194
1649409900000|2022-04-08 09:25:00|986.5|985|987.8|986.3|988|986.5|986|984.8|180
1649410200000|2022-04-08 09:30:00|987.5|986|986.3|984.8|987.5|986|982.3|980.8|168
1649410500000|2022-04-08 09:35:00|986.8|985.3|986|984.5|987.5|986.3|984.8|983.3|102
1649410800000|2022-04-08 09:40:00|985.8|984.3|985.3|983.5|987.5|986|984.8|983|104
1649411100000|2022-04-08 09:45:00|985|983.8|984.3|982.8|986.3|984.8|983.8|982.3|182
1649411400000|2022-04-08 09:50:00|984.5|982.5|983|981.5|985|983.5|982.8|981.3|86
1649411700000|2022-04-08 09:55:00|983.5|981.8|983.8|982.3|984.8|983.3|982.5|981|87
1649412000000|2022-04-08 10:00:00|984|982.5|984.5|982.8|985.8|984.3|983.3|981.8|114
1649412300000|2022-04-08 10:05:00|984.3|983|983.8|982.3|985|983.5|983|981.5|85
1649412600000|2022-04-08 10:10:00|984|982.5|984.3|982.8|984.8|983.5|983|981.8|59
1649412900000|2022-04-08 10:15:00|984|982.5|984.3|982.8|985.3|983.8|983|981.5|93
1649413200000|2022-04-08 10:20:00|984|982.5|981.3|979.8|984|982.5|980.8|979.3|224
1649413500000|2022-04-08 10:25:00|981|979.5|982.5|981|982.5|981.3|980.8|979|120
1649413800000|2022-04-08 10:30:00|982.3|981.3|983|981.5|983.3|982|982|980.5|209
1649414100000|2022-04-08 10:35:00|982.8|981.3|982.5|981|983.3|981.8|982.3|981|86
1649414400000|2022-04-08 10:40:00|982.3|981.3|983|981.5|984.8|983.3|982.3|981|100
1649414700000|2022-04-08 10:45:00|983.3|981.8|979.8|978.3|983.8|982.5|979.8|978.3|190
1649415000000|2022-04-08 10:50:00|979.3|977.8|980.8|979.3|981|979.5|978.8|977.5|183
1649415300000|2022-04-08 10:55:00|981|979|979.8|978|981.3|980|979.3|977.8|107
1649415600000|2022-04-08 11:00:00|979|977.8|978|976.5|979|977.8|977|975.5|207
1649415900000|2022-04-08 11:05:00|977.8|976.3|979.5|978|980|978.8|977.5|976|135
1649416200000|2022-04-08 11:10:00|979.3|977.8|980.3|978.8|981|979.3|979|977.5|169
1649416500000|2022-04-08 11:15:00|980|978.5|979.3|978|980.5|979.3|979|977.5|98
1649416800000|2022-04-08 11:20:00|979.5|978.3|980.5|979|980.5|979.3|978|976.8|70
1649417100000|2022-04-08 11:25:00|980.8|979.3|979.5|977.8|981.5|980|979.3|977.8|139
1649417400000|2022-04-08 11:30:00|979.3|978|979|977.5|980|978.8|978.3|976.8|139
1649417700000|2022-04-08 11:35:00|979.3|977.8|981|979.3|982.3|980.8|979|977.5|137
1649418000000|2022-04-08 11:40:00|980.8|979.5|979.8|978.3|981|979.5|979.5|978|122
1649418300000|2022-04-08 11:45:00|979.5|977.8|979.3|977.5|980.3|978.5|978.3|976.5|111
1649418600000|2022-04-08 11:50:00|979.5|977.8|980|978.3|980|978.8|978.8|977.3|95
1649418900000|2022-04-08 11:55:00|980.3|978.8|981|979.5|981.5|980|979.8|978.3|90
1649419200000|2022-04-08 12:00:00|981.5|979.8|986.3|984.8|987.3|985.8|980.5|979|424
1649419500000|2022-04-08 12:05:00|986|984|986|984.5|987|985.8|985.5|983.8|183
1649419800000|2022-04-08 12:10:00|986.3|984.8|985.5|984|986.3|984.8|984.8|983.3|284
1649420100000|2022-04-08 12:15:00|985.8|983.5|986.8|985|987.8|986.5|984.8|983.3|195
1649420400000|2022-04-08 12:20:00|986.5|984.8|985.5|984|987.5|985.8|985|983.5|134
1649420700000|2022-04-08 12:25:00|985.8|984.3|983.3|981.5|987.5|985.8|983|981.5|372
1649421000000|2022-04-08 12:30:00|982.8|981|980.8|979.3|983.3|981.8|980.3|978.8|282
1649421300000|2022-04-08 12:35:00|980.3|978.8|980.3|978.5|980.8|979|976.8|975|320
1649421600000|2022-04-08 12:40:00|980.5|978.8|979.8|978.3|982|980.5|979.5|978|389
1649421900000|2022-04-08 12:45:00|980|978|980.8|979.3|981|979.5|978.5|976.8|320
1649422200000|2022-04-08 12:50:00|981|979.5|982.3|980.8|983.8|982.3|980.5|979|226
1649422500000|2022-04-08 12:55:00|981.5|980|982.5|981|983.3|981.8|980.5|979|343
1649422800000|2022-04-08 13:00:00|982.3|980.8|977.3|975.5|986.5|984.8|976.8|975.3|815
1649423100000|2022-04-08 13:05:00|977.5|976|975|973.3|978.8|977.3|974.3|972.5|523
1649423400000|2022-04-08 13:10:00|974.8|973|973.3|971.8|977.3|975.8|972.8|971.5|557
1649423700000|2022-04-08 13:15:00|973|971.5|975|973.5|977.3|975.5|972.8|971.5|476
1649424000000|2022-04-08 13:20:00|974.3|972.8|973.5|972|974.8|973.3|971.8|970.3|491
1649424300000|2022-04-08 13:25:00|973.8|972.3|973|971.5|973.8|972.5|971.3|969.5|311
1649424600000|2022-04-08 13:30:00|973.3|971.8|973|971.5|976|974.5|970.8|969.5|552
1649424900000|2022-04-08 13:35:00|973.3|971.8|976.5|975|978.5|977|972.8|971|915
1649425200000|2022-04-08 13:40:00|976.3|975.3|980|978.8|981.8|980.3|976.3|974.8|579
1649425500000|2022-04-08 13:45:00|980.3|978.5|980.3|978.8|983.5|982|976.8|975.3|685
1649425800000|2022-04-08 13:50:00|980.5|979|976.8|975|980.8|979.3|974.8|973.5|473
1649426100000|2022-04-08 13:55:00|976.5|975.3|979.5|978|979.5|978|976.3|974.8|358
1649426400000|2022-04-08 14:00:00|979.3|978.3|979.3|977.8|983.5|981.8|979.3|977.5|638
1649426700000|2022-04-08 14:05:00|979|977.5|975.3|973.8|979.5|978|973.8|972|444
1649427000000|2022-04-08 14:10:00|975|973.5|982.3|980.8|983|981.8|975|973.5|396
1649427300000|2022-04-08 14:15:00|982|980.5|982.3|980.8|983.5|982|980|978.5|480
1649427600000|2022-04-08 14:20:00|982.5|981|981.8|980.3|984|982.5|981.5|980.3|342
1649427900000|2022-04-08 14:25:00|982.3|980.5|976.8|975|982.5|981|975.8|974.3|773
1649428200000|2022-04-08 14:30:00|976.5|974.8|971.8|970.3|977.3|976|971.5|970.3|945
1649428500000|2022-04-08 14:35:00|971.5|970.5|970.3|968.8|973|971.5|969.8|968.3|1150
1649428800000|2022-04-08 14:40:00|970.5|969|969|967.3|973.3|971.8|968.5|967|623
1649429100000|2022-04-08 14:45:00|968.8|967.5|967.8|966|970.8|969|966|964.5|923
1649429400000|2022-04-08 14:50:00|967.3|966.3|966.5|965|969.5|968|964.5|963|875
1649429700000|2022-04-08 14:55:00|967|965.5|966|964.5|970|968.5|964.8|963.3|729
1649430000000|2022-04-08 15:00:00|964.8|963.3|968.8|967.3|969.5|968|964|962.5|582
1649430300000|2022-04-08 15:05:00|969|967.5|972.3|970.8|973.3|971.5|968.3|966.8|631
1649430600000|2022-04-08 15:10:00|971.8|970.5|973.3|972|974|972.5|970.8|969.5|656
1649430900000|2022-04-08 15:15:00|973.8|971.8|973.8|972.3|974.5|973|972.5|971|581
1649431200000|2022-04-08 15:20:00|974|972.8|977.5|976|977.8|976.3|973.5|972|799
1649431500000|2022-04-08 15:25:00|977.8|976.3|984.3|982.8|988.3|986.8|977.8|976.3|4549
1649431800000|2022-04-08 15:30:00|984.5|983|988.8|987.5|991|989.8|983.3|981.8|1091
1649432100000|2022-04-08 15:35:00|989|987.3|988|986.8|991.8|990.3|987.3|985.8|621
1649432400000|2022-04-08 15:40:00|988.3|986.5|987.3|985.8|989.3|987.8|986.5|985|172
1649432700000|2022-04-08 15:45:00|987.5|985.5|984.8|983.3|987.8|986.3|984.5|983|203
1649433000000|2022-04-08 15:50:00|985|983.5|982.3|980.8|985.5|983.8|982|980.5|342
1649433300000|2022-04-08 15:55:00|982|981|981.8|980.3|985.5|984|981.3|979.8|145
1649433600000|2022-04-08 16:00:00|982|980.5|980.3|978.8|983|981.5|977.8|976|266
1649433900000|2022-04-08 16:05:00|980|978.5|980.3|978.5|981.5|980|977.5|976|303
1649434200000|2022-04-08 16:10:00|980.5|978.8|980.8|979.3|982.3|981|979.5|978|111
1649434500000|2022-04-08 16:15:00|980.3|978.5|983.3|981.8|983.5|982.3|979.8|978|89
1649434800000|2022-04-08 16:20:00|983.5|982|983|981.5|987|983.3|982.3|980.8|326
1649435100000|2022-04-08 16:25:00|983.3|981.3|983.8|982.3|983.8|982.3|982.3|980.5|138
1649435400000|2022-04-08 16:30:00|983.5|982|982.3|980.8|984.5|983|982|980.8|71
1649435700000|2022-04-08 16:35:00|982.5|981|981.3|980|982.8|981|980.3|979|196
1649436000000|2022-04-08 16:40:00|981.5|979.8|984|982.5|984.8|983.3|981.3|979.8|171
1649436300000|2022-04-08 16:45:00|984.5|982.8|984|982.5|984.8|983.3|983|981.3|74
1649436600000|2022-04-08 16:50:00|984.3|982.8|982.8|981|984.8|983.3|982.5|981|102
1649436900000|2022-04-08 16:55:00|983|981.3|982|980.5|985.3|983.8|981.8|980|580
1649437200000|2022-04-08 17:00:00|981.8|980.3|983.8|982.3|984.3|982.8|981|979.5|235
1649437500000|2022-04-08 17:05:00|984|982.5|984|982.3|984.3|982.5|982|980.8|228
1649437800000|2022-04-08 17:10:00|984.3|982.5|984|982.5|985.3|983.8|983.8|982.3|78
1649438100000|2022-04-08 17:15:00|983.5|982.8|981.8|980.3|984|982.8|981.8|980.3|151
1649438400000|2022-04-08 17:20:00|981.5|980|983.5|982|984|982.5|981|979.5|71
1649438700000|2022-04-08 17:25:00|983.8|982.3|983.3|981.8|985.3|983.8|983|981.5|82
1649439000000|2022-04-08 17:30:00|983|982|984.8|983.3|985.5|984|983|981.8|289
1649439300000|2022-04-08 17:35:00|984.5|983|988|986.5|989|987.5|984.3|982.8|98
1649439600000|2022-04-08 17:40:00|988.3|986.3|989.3|987.8|989.8|988|986.8|985.3|179
1649439900000|2022-04-08 17:45:00|989|987.5|989|987.3|990.3|988.8|988.5|987|107
1649440200000|2022-04-08 17:50:00|989.3|987.8|986.8|985.3|990.3|988.8|985.8|984.3|225
1649440500000|2022-04-08 17:55:00|987|985.5|986.3|984.8|987.3|985.8|985.5|984.3|180
1649440800000|2022-04-08 18:00:00|986|984.5|986.3|984.8|986.8|985.3|984|982.8|201
1649441100000|2022-04-08 18:05:00|986.5|985|989.3|987.8|989.8|988.3|985|983.5|261
1649441400000|2022-04-08 18:10:00|989.5|988|993|991.8|993.5|992|988.5|987.3|373
1649441700000|2022-04-08 18:15:00|992.8|991.5|994.5|993|995|993.5|992|990.8|337
1649442000000|2022-04-08 18:20:00|994.3|992.8|992|990.5|995.3|994|990.3|988.5|568
1649442300000|2022-04-08 18:25:00|991.8|990.8|989.5|987.5|996.5|994.8|988.8|987|494
1649442600000|2022-04-08 18:30:00|989.3|987.8|990.3|988.5|992.5|990.8|989|987.5|129
1649442900000|2022-04-08 18:35:00|990|988.8|990.5|988.8|990.5|989|989|987.3|51
1649443200000|2022-04-08 18:40:00|990.3|988.5|991|989.3|991.3|989.8|989.5|988|31
1649443500000|2022-04-08 18:45:00|990.8|989.5|991|989.3|991.3|990|990.3|988.5|23
1649443800000|2022-04-08 18:50:00|990.5|989.5|991.8|990.3|992|990.5|990.3|988.8|54
1649444100000|2022-04-08 18:55:00|991.5|990|992.3|990.8|992.5|991|991.3|989.8|63
1649444400000|2022-04-08 19:00:00|992|990.3|991.8|990.3|993|991.3|991.3|989.8|71
1649444700000|2022-04-08 19:05:00|992|990.5|991.8|990.3|992|990.5|991.3|989.5|95
1649445000000|2022-04-08 19:10:00|992|990.5|993.5|991.8|993.5|991.8|991.3|990|76
1649445300000|2022-04-08 19:15:00|993.8|992|991.8|989.8|994.5|992.8|991.8|989.8|66
1649445600000|2022-04-08 19:20:00|992|990|993.5|991.8|993.8|992|991.3|989.8|24
1649445900000|2022-04-08 19:25:00|993.3|992|994.3|992.5|994.5|992.5|993.3|991.5|7
1649446200000|2022-04-08 19:30:00|994.5|992.8|994|992.5|995|993.8|993.3|991.3|34
1649446500000|2022-04-08 19:35:00|993.8|992.8|995.3|993.5|995.8|994.3|993.8|992.5|20
1649446800000|2022-04-08 19:40:00|995|993.3|994.3|992.5|995.5|994.3|994.3|992.5|29
1649447100000|2022-04-08 19:45:00|994|992.8|992.8|991.3|994|992.8|992.3|990.8|18
1649447400000|2022-04-08 19:50:00|993.5|991.5|993.3|991.8|994.3|992.5|993|991.5|23
1649447700000|2022-04-08 19:55:00|993.5|991.5|992.3|990.8|993.8|992.3|992|990.3|35
1649448000000|2022-04-08 20:00:00|992.5|990.5|992.8|991|993.3|991.3|991.5|989.8|14
1649448300000|2022-04-08 20:05:00|993|991.3|993.8|992|994.5|992.5|992.8|991|17
1649448600000|2022-04-08 20:10:00|993.5|992.5|994.5|992.8|994.5|992.8|993.5|991.8|9
1649448900000|2022-04-08 20:15:00|994.3|992.5|995.3|993.5|995.5|993.5|994.3|992.5|3
1649449200000|2022-04-08 20:20:00|995.5|993.8|996|994|996|994|995|993.3|12
1649449500000|2022-04-08 20:25:00|995.5|993.8|995.3|993.3|996|994|994.3|993|6
1649449800000|2022-04-08 20:30:00|995.5|993|994|991.8|995.8|993|994|991.8|4
1649450100000|2022-04-08 20:35:00|994.3|990.8|992.5|990.3|994.3|990.8|992.5|990.3|0
1649450400000|2022-04-08 20:40:00|993.3|990.5|992.8|990.3|993.3|990.5|992.3|990|9
1649450700000|2022-04-08 20:45:00|992.3|990|994|990|994|991.5|991.5|989.8|11
1649451000000|2022-04-08 20:50:00|993.8|989.3|993|989.8|993.8|989.8|993|989.3|2
1649451300000|2022-04-08 20:55:00|993.3|989|993.3|988.3|993.3|989.8|993.3|987|6
1649040900000|2022-04-04 02:55:00|1041.3||1040.5||1041.3||1040.5||1
1649041200000|2022-04-04 03:00:00|1040.8|1039.5|1044.8|1042.8|1045|1042.8|1040.5|1039.5|7
1649041500000|2022-04-04 03:05:00|1045||1044.5||1045.3||1044.5||5
1649041800000|2022-04-04 03:10:00|1044.8|1042.3|1045.5|1043.8|1045.5|1043.8|1043.8|1042.3|6
1649042100000|2022-04-04 03:15:00|1045.3|1043.5|1045.3|1042.8|1045.5|1043.8|1044.5|1042.8|3
1649042400000|2022-04-04 03:20:00|1045.5||1045.5||1045.5||1045.5||1
1649042700000|2022-04-04 03:25:00|1046.3|1043|1047|1045|1047.5|1045.5|1046.3|1043|11
1649043000000|2022-04-04 03:30:00|1047.5|1045.3|1047.5|1045|1047.5|1045.3|1047.3|1045|1
1649043300000|2022-04-04 03:35:00|1047.3||1047.5||1047.5||1047.3||0
1649044500000|2022-04-04 03:55:00|1047.8|1045.5|1048.8|1046.8|1049|1047|1047.5|1045.5|6
1649044800000|2022-04-04 04:00:00|1048.5|1046.5|1047.8|1046|1048.5|1046.8|1047.8|1045.8|1
1649045100000|2022-04-04 04:05:00|1048.3|1045.8|1048|1046|1048.5|1046|1047.8|1045.8|1
1649045400000|2022-04-04 04:10:00|1047.8|1045.5|1045|1042.8|1048|1045.5|1044.8|1042.8|45
1649045700000|2022-04-04 04:15:00|1046|1043.5|1048.5|1046.8|1049|1047|1046|1043.5|23
1649046000000|2022-04-04 04:20:00|1048.3|1046|1046.3|1044|1048.5|1046|1046.3|1044|14
1649046300000|2022-04-04 04:25:00|1046.8|1043.8|1046.8|1043.8|1046.8|1044|1046.5|1043.8|0
1649046600000|2022-04-04 04:30:00|1046.5|1044|1045.3|1043.8|1046.8|1044|1045.3|1043.8|0
1649046900000|2022-04-04 04:35:00|1046|1044.3|1046.8|1044.5|1046.8|1044.5|1045.3|1044.3|1
1649047200000|2022-04-04 04:40:00|1046.5|1044.8|1047|1044.5|1047|1044.8|1046.5|1044.5|1
1649047500000|2022-04-04 04:45:00|1047.8|1044.8|1048|1045.5|1048.3|1045.8|1047.8|1044.5|3
1649047800000|2022-04-04 04:50:00||1045.3||1045||1045.5||1045|0
1649048100000|2022-04-04 04:55:00|1048.3|1045.5|1048.3|1046|1048.3|1046|1048|1045.5|2
1649048400000|2022-04-04 05:00:00|1048|1045|1047|1044.8|1048.3|1046|1047|1044.5|13
1649048700000|2022-04-04 05:05:00|1046.5|1044.5|1046.5|1044.8|1046.5|1044.8|1046.5|1044.5|0
1649049000000|2022-04-04 05:10:00|1047.8|1044.5|1047.3|1045|1047.8|1045|1047.3|1044.5|4
1649049300000|2022-04-04 05:15:00|1047.5|1044.8|1047|1044.8|1047.8|1044.8|1046.8|1044.8|2
1649049600000|2022-04-04 05:20:00|1046.8|1044.5|1045.5|1043.8|1047|1045|1045.5|1043.8|5
1649049900000|2022-04-04 05:25:00|1045.3|1043.5|1046|1043.8|1046|1043.8|1044.8|1042.8|4
1649050200000|2022-04-04 05:30:00|1045.8|1043.5|1046|1043.5|1046|1044.5|1045.3|1043.3|12
1649050500000|2022-04-04 05:35:00|1046.5|1043.8|1049|1046.5|1049|1047|1046.3|1043.8|30
1649050800000|2022-04-04 05:40:00|1048.5|1046.3|1050.3|1048.8|1052.5|1049.8|1048.3|1046.3|80
1649051100000|2022-04-04 05:45:00|1050|1048.3|1049|1046.8|1050.8|1048.8|1048.5|1046.3|29
1649051400000|2022-04-04 05:50:00|1048.8|1047|1049|1046.8|1050.3|1047.8|1048|1046.5|12
1649051700000|2022-04-04 05:55:00|1048.8|1046.5|1049.8|1048|1051.3|1048.8|1048.8|1046.5|32
1649052000000|2022-04-04 06:00:00|1049.5|1048.3|1052.8|1051.3|1052.8|1051.3|1049|1047.5|54
1649052300000|2022-04-04 06:05:00|1053|1051.8|1053|1051|1054.8|1053.3|1050.3|1048.3|91
1649052600000|2022-04-04 06:10:00|1053.3|1051.3|1053|1051.5|1053.3|1052|1052.3|1050.5|27
1649052900000|2022-04-04 06:15:00|1053.3|1052|1051.5|1049.8|1055.8|1053.8|1051|1049.5|97
1649053200000|2022-04-04 06:20:00|1051.3|1049.5|1054|1052.5|1054.3|1052.5|1051.3|1049.5|148
1649053500000|2022-04-04 06:25:00|1053.8|1052.8|1056|1054.5|1056.5|1055.3|1053.8|1052.5|192
1649053800000|2022-04-04 06:30:00|1055.8|1054.8|1055.5|1054|1056.5|1055|1055|1053.5|241
1649054100000|2022-04-04 06:35:00|1055.3|1054.3|1051.3|1049.8|1055.3|1054.3|1050.8|1049.5|66
1649054400000|2022-04-04 06:40:00|1051|1050|1054.3|1052.5|1056|1054.3|1051|1049.5|44
1649054700000|2022-04-04 06:45:00|1054.8|1053|1054.8|1053.3|1055.8|1054.3|1053.8|1051.8|56
1649055000000|2022-04-04 06:50:00|1055|1053.5|1057.3|1055.8|1058|1056.3|1054.5|1052.8|66
1649055300000|2022-04-04 06:55:00|1057.5|1056.3|1056.5|1055|1058.5|1057|1055.5|1053.8|145
1649055600000|2022-04-04 07:00:00|1057.3|1055.5|1059|1057.3|1061|1059.3|1056.3|1054.8|159
1649055900000|2022-04-04 07:05:00|1059.3|1057.5|1059.8|1058|1060.3|1058.5|1058.3|1056.8|151
1649056200000|2022-04-04 07:10:00|1060|1058.5|1059|1057.3|1060.3|1058.5|1058|1056.3|152
1649056500000|2022-04-04 07:15:00|1058.8|1057.5|1060|1058.3|1060.5|1059|1057.8|1056.3|140
1649056800000|2022-04-04 07:20:00|1059.8|1058.5|1057|1055.5|1060|1058.5|1056.3|1054.8|150
1649057100000|2022-04-04 07:25:00|1056.8|1055.3|1056.3|1054.8|1056.8|1055.3|1054.8|1053.3|140
1649057400000|2022-04-04 07:30:00|1056.5|1055|1057.5|1056|1059.3|1057.8|1056.5|1055|176
1649057700000|2022-04-04 07:35:00|1057.3|1055.5|1053.3|1051.5|1057.3|1055.5|1053|1051.3|88
1649058000000|2022-04-04 07:40:00|1053.8|1052|1056.8|1055|1057|1055.3|1052.8|1051.3|123
1649058300000|2022-04-04 07:45:00|1056.5|1055.3|1058|1056.3|1058.8|1057|1056|1054.5|101
1649058600000|2022-04-04 07:50:00|1058.5|1056.5|1055|1053.5|1059|1057|1055|1053.5|305
1649058900000|2022-04-04 07:55:00|1055.3|1053.3|1052|1050.3|1055.5|1053.8|1052|1050.3|185
1649059200000|2022-04-04 08:00:00|1052.5|1050.5|1050.3|1048.8|1055.3|1053.5|1049.8|1048.5|271
1649059500000|2022-04-04 08:05:00|1050.5|1048.5|1049|1047.3|1052|1050.8|1047.8|1045.8|249
1649059800000|2022-04-04 08:10:00|1049.5|1047.5|1054.3|1052.5|1055.8|1054.3|1048.5|1046.8|408
1649060100000|2022-04-04 08:15:00|1054.5|1052.8|1054.3|1052.3|1054.8|1053|1051|1049.5|254
1649060400000|2022-04-04 08:20:00|1054.5|1052.5|1053.5|1052|1055.5|1053.8|1052|1050.5|322
1649060700000|2022-04-04 08:25:00|1053.3|1051.5|1050.8|1048.8|1055.8|1054|1050.8|1048.8|595
1649061000000|2022-04-04 08:30:00|1052.3|1049|1049.8|1048.3|1053.5|1051.8|1048.3|1046.8|664
1649061300000|2022-04-04 08:35:00|1050.3|1048.5|1052.3|1050.5|1052.5|1051|1048.5|1047|264
1649061600000|2022-04-04 08:40:00|1052.5|1051|1050.5|1048.8|1053.3|1051.5|1049.5|1048.3|157
1649061900000|2022-04-04 08:45:00|1050.3|1048.5|1050.8|1049.3|1051.5|1049.5|1048.8|1047.5|147
1649062200000|2022-04-04 08:50:00|1050.5|1049|1051.5|1050|1052|1050.5|1050|1048.5|166
1649062500000|2022-04-04 08:55:00|1051.3|1049.8|1051.3|1049.5|1053|1051|1049.8|1047.8|82
1649062800000|2022-04-04 09:00:00|1052|1049.8|1052.3|1050.5|1052.8|1051|1051|1049.5|160
1649063100000|2022-04-04 09:05:00|1052|1049.8|1050.3|1048.8|1052.3|1049.8|1048.8|1047.5|190
1649063400000|2022-04-04 09:10:00|1050.5|1049|1045.8|1044|1051.5|1050|1045|1043.5|197
1649063700000|2022-04-04 09:15:00|1045.5|1043.8|1046.8|1045|1047.3|1045.5|1043.3|1041.8|372
1649064000000|2022-04-04 09:20:00|1046.3|1045.3|1044.5|1042.8|1046.8|1045.3|1044.5|1042.8|134
1649064300000|2022-04-04 09:25:00|1044.3|1043.3|1044.3|1042.5|1046.5|1044.8|1042.5|1041|171
1649064600000|2022-04-04 09:30:00|1044|1042.8|1044.3|1042.5|1047.3|1045.8|1042.8|1040.8|391
1649064900000|2022-04-04 09:35:00|1044|1042.8|1043.5|1041.8|1044.5|1042.8|1042.3|1040.5|160
1649065200000|2022-04-04 09:40:00|1043.3|1041.5|1045|1043.5|1046|1044.5|1042.5|1040.8|221
1649065500000|2022-04-04 09:45:00|1044.8|1043.3|1040.5|1038.8|1044.8|1043.5|1038.8|1036.8|226
1649065800000|2022-04-04 09:50:00|1039.8|1037.3|1043.3|1041.5|1044|1042.5|1039.8|1037.3|166
1649066100000|2022-04-04 09:55:00|1043|1041.8|1042.3|1040.5|1043.8|1042.3|1041|1039.5|147
1649066400000|2022-04-04 10:00:00|1042.5|1040.3|1044.5|1042.8|1045.3|1043.8|1041.8|1040|220
1649066700000|2022-04-04 10:05:00|1044.3|1043|1043.3|1041.8|1045.3|1043.8|1043.3|1041.5|220
1649067000000|2022-04-04 10:10:00|1043|1041.5|1045.3|1043.8|1046|1044.5|1042.8|1041.3|146
1649067300000|2022-04-04 10:15:00|1045.5|1043.5|1046.5|1045|1047.5|1046|1045|1043.5|156
1649067600000|2022-04-04 10:20:00|1046.3|1044.8|1046.5|1044.8|1048.5|1046.8|1046|1044.5|110
1649067900000|2022-04-04 10:25:00|1047|1045|1048|1046.5|1048|1046.5|1046|1044.5|94
1649068200000|2022-04-04 10:30:00|1048.3|1046.8|1047.8|1046|1048.3|1046.8|1045.5|1044|78
1649068500000|2022-04-04 10:35:00|1048|1046.3|1047.3|1045.5|1049.3|1047.5|1047|1045.5|113
1649068800000|2022-04-04 10:40:00|1047|1045.8|1045.3|1043.8|1047.3|1046|1045|1043.5|88
1649069100000|2022-04-04 10:45:00|1045.5|1044|1046|1044.3|1046.5|1045|1044.5|1043|103
1649069400000|2022-04-04 10:50:00|1045.8|1044.5|1044.8|1043.3|1045.8|1044.5|1044.3|1042.8|91
1649069700000|2022-04-04 10:55:00|1045|1043.8|1044.8|1043|1045.5|1044|1044|1042.3|133
1649070000000|2022-04-04 11:00:00|1044.5|1042.8|1043.5|1042|1045.5|1043.8|1043.3|1041.5|143
1649070300000|2022-04-04 11:05:00|1044|1042.3|1046.8|1045|1047.3|1046|1043.8|1042.3|87
1649070600000|2022-04-04 11:10:00|1046.5|1044.8|1046|1044.8|1046.8|1045|1045.3|1043.8|38
1649070900000|2022-04-04 11:15:00|1046.8|1044.5|1048.5|1047|1049.3|1047.5|1045.8|1044.3|71
1649071200000|2022-04-04 11:20:00|1048.3|1046.8|1048|1046.3|1048.8|1047|1047|1045.3|46
1649071500000|2022-04-04 11:25:00|1047.8|1046.5|1048.5|1046.8|1049.3|1047.8|1047|1045.5|55
1649071800000|2022-04-04 11:30:00|1048.3|1046.5|1049.3|1047.5|1049.5|1048|1047.5|1046|143
1649072100000|2022-04-04 11:35:00|1049.5|1047.8|1052.5|1051|1053|1051.5|1049|1047.5|81
1649072400000|2022-04-04 11:40:00|1052.8|1050.8|1053.5|1051.8|1053.5|1052.3|1051.3|1050|172
1649072700000|2022-04-04 11:45:00|1053.3|1052|1055.3|1053.8|1056.3|1054.5|1053|1051.5|103
1649073000000|2022-04-04 11:50:00|1055.8|1054|1053|1051.5|1056|1054.3|1053|1051.5|154
1649073300000|2022-04-04 11:55:00|1053.3|1051.8|1055.3|1053.5|1055.8|1054.3|1053|1051.5|125
1649073600000|2022-04-04 12:00:00|1055|1053.8|1056.3|1054.8|1056.8|1055.5|1054|1052.5|196
1649073900000|2022-04-04 12:05:00|1056.5|1054.3|1056.3|1054.8|1058|1056.5|1055.3|1053.8|174
1649074200000|2022-04-04 12:10:00|1057|1055.5|1056.8|1055.3|1058|1056.3|1055.8|1054.3|100
1649074500000|2022-04-04 12:15:00|1057|1055.5|1056.5|1055|1058.3|1056.8|1055.5|1054|156
1649074800000|2022-04-04 12:20:00|1056.3|1054.8|1057|1055.5|1057.8|1056.3|1055.8|1054.3|160
1649075100000|2022-04-04 12:25:00|1057.3|1055.8|1059.5|1057.8|1059.5|1058|1057.3|1055.8|226
1649075400000|2022-04-04 12:30:00|1059.3|1057.5|1060.8|1059.3|1061.3|1059.3|1059|1057.5|156
1649075700000|2022-04-04 12:35:00|1061|1059|1067.5|1066|1070|1068.5|1060.8|1059|256
1649076000000|2022-04-04 12:40:00|1067.8|1065.8|1067.8|1066.3|1068.8|1067.3|1066|1064.3|237
1649076300000|2022-04-04 12:45:00|1068|1066|1065.5|1064|1068|1066.5|1065.5|1063.8|158
1649076600000|2022-04-04 12:50:00|1065.3|1063.5|1061.5|1060|1065.5|1064|1061.5|1060|264
1649076900000|2022-04-04 12:55:00|1061.8|1060.3|1066|1064.5|1066.5|1064.8|1061.3|1060|347
1649077200000|2022-04-04 13:00:00|1066.3|1064|1064|1062.3|1066.3|1064.3|1063|1061.5|255
1649077500000|2022-04-04 13:05:00|1064.3|1062.5|1066.5|1065|1069|1067.5|1064|1062.5|297
1649077800000|2022-04-04 13:10:00|1066.8|1065.3|1070.8|1069|1070.8|1069.5|1065.5|1064|400
1649078100000|2022-04-04 13:15:00|1070.5|1068.8|1066.3|1064.5|1071.3|1069.5|1064.3|1062.5|387
1649078400000|2022-04-04 13:20:00|1066|1065|1068|1066.5|1070.5|1069|1066|1065|410
1649078700000|2022-04-04 13:25:00|1067.8|1066.3|1070.3|1068.8|1070.5|1069|1066.5|1064.8|185
1649079000000|2022-04-04 13:30:00|1070.8|1069.3|1073.5|1072|1074|1072.5|1069|1067.3|360
1649079300000|2022-04-04 13:35:00|1073.8|1072.3|1073.5|1071.8|1075.5|1073.8|1073.3|1071.5|215
1649079600000|2022-04-04 13:40:00|1073.8|1072|1071.3|1069.8|1075.5|1074|1071|1069.8|341
1649079900000|2022-04-04 13:45:00|1071.5|1070|1073.5|1072|1073.8|1072|1068.3|1066.8|732
1649080200000|2022-04-04 13:50:00|1073.8|1071.8|1072.5|1071.3|1073.8|1071.8|1069.5|1068|175
1649080500000|2022-04-04 13:55:00|1072.8|1071|1071.5|1069.8|1073.3|1072|1070.5|1069|513
1649080800000|2022-04-04 14:00:00|1072.3|1070|1072.8|1071|1073.8|1072.3|1071.5|1069.8|231
1649081100000|2022-04-04 14:05:00|1073|1071.3|1071.5|1070|1073.3|1072|1070.5|1069|165
1649081400000|2022-04-04 14:10:00|1071.3|1069.8|1070.8|1069.3|1074|1072.5|1070.5|1069|283
1649081700000|2022-04-04 14:15:00|1071|1069.5|1069.3|1067.8|1071.8|1070.5|1068.5|1067|408
1649082000000|2022-04-04 14:20:00|1069.5|1068|1070.3|1068.5|1072.8|1071.3|1067.8|1066|623
1649082300000|2022-04-04 14:25:00|1070|1068.8|1074|1072.3|1074.5|1073.3|1068.5|1066.8|519
1649082600000|2022-04-04 14:30:00|1074.3|1072.5|1073.8|1072.3|1075.3|1073.8|1072.5|1071|239
1649082900000|2022-04-04 14:35:00|1074|1071.8|1073.5|1072|1075.3|1073.5|1071.8|1070.5|344
1649083200000|2022-04-04 14:40:00|1073.8|1071.8|1076.8|1075.3|1077|1075.5|1072.3|1071|581
1649083500000|2022-04-04 14:45:00|1076.5|1075|1072.5|1070.8|1077|1075.5|1071|1069.5|640
1649083800000|2022-04-04 14:50:00|1072.3|1070.5|1073|1071.8|1073.5|1071.8|1070.3|1068.8|333
1649084100000|2022-04-04 14:55:00|1072.8|1071.5|1073|1071.3|1073.5|1072|1071.8|1070.3|522
1649084400000|2022-04-04 15:00:00|1073.8|1071.5|1072|1070.5|1074.3|1072.8|1071.5|1070|374
1649084700000|2022-04-04 15:05:00|1071.8|1070.3|1072.8|1071.3|1075.3|1073.8|1069.8|1068.3|618
1649085000000|2022-04-04 15:10:00|1072.3|1071.5|1067.8|1066|1072.5|1071.5|1064.3|1062.8|1049
1649085300000|2022-04-04 15:15:00|1068|1066.3|1070.5|1069|1071.8|1070.3|1068|1066.3|436
1649085600000|2022-04-04 15:20:00|1070.3|1068.8|1071|1069.3|1072.5|1071|1069.8|1068.3|521
1649085900000|2022-04-04 15:25:00|1070.8|1069.5|1071.5|1070|1073.5|1072.3|1069.8|1068.3|1695
1649086200000|2022-04-04 15:30:00|1071.3|1069.8|1065.5|1064|1071.5|1070|1063|1061.5|743
1649086500000|2022-04-04 15:35:00|1065|1064.3|1056.5|1055|1065.3|1064.3|1055.8|1054.3|737
1649086800000|2022-04-04 15:40:00|1056.8|1055.3|1057.5|1055.8|1061|1059.3|1055.8|1054.3|429
1649087100000|2022-04-04 15:45:00|1057.3|1055.5|1053.3|1052|1058|1056.3|1052.5|1051|274
1649087400000|2022-04-04 15:50:00|1053|1051.8|1054|1052.5|1054.5|1052.8|1047.5|1046.3|405
1649087700000|2022-04-04 15:55:00|1054.3|1052.3|1056.5|1055|1056.8|1055.3|1053.5|1052|248
1649088000000|2022-04-04 16:00:00|1056.8|1054.5|1054.3|1052.8|1057.5|1055.8|1054.3|1052.8|219
1649088300000|2022-04-04 16:05:00|1054.5|1053|1054.8|1053|1054.8|1053.5|1051.8|1050.3|253
1649088600000|2022-04-04 16:10:00|1054.5|1053.3|1054.5|1053|1056|1054.5|1051.8|1050.3|282
1649088900000|2022-04-04 16:15:00|1054.3|1052.8|1055.8|1054.3|1056.5|1054.8|1054|1052.3|285
1649089200000|2022-04-04 16:20:00|1056|1054|1055|1053.5|1056|1054.5|1053.3|1051.8|183
1649089500000|2022-04-04 16:25:00|1054.8|1053.3|1052|1050.5|1055|1053.5|1051|1049.5|164
1649089800000|2022-04-04 16:30:00|1052.3|1050.3|1049.5|1048|1052.3|1050.5|1047.5|1045.8|250
1649090100000|2022-04-04 16:35:00|1049.8|1048.3|1048|1046.8|1050.3|1048.8|1046.8|1045.3|64
1649090400000|2022-04-04 16:40:00|1048.5|1047|1050|1048.5|1050.3|1048.8|1046.8|1045.3|173
1649090700000|2022-04-04 16:45:00|1050.5|1048.8|1051|1049.3|1053|1051.5|1050|1048.5|145
1649091000000|2022-04-04 16:50:00|1051.3|1050|1047.5|1046|1052.5|1050.8|1046.8|1045|113
1649091300000|2022-04-04 16:55:00|1047.3|1045.8|1049.3|1047.8|1050.8|1049|1046|1044.5|186
1649091600000|2022-04-04 17:00:00|1049|1047.5|1049.5|1047.8|1052.3|1050.5|1049|1047.5|112
1649091900000|2022-04-04 17:05:00|1049.3|1047.5|1050.8|1049.3|1051|1049.3|1046.8|1045.3|99
1649092200000|2022-04-04 17:10:00|1051.3|1049.8|1051|1049.3|1051.8|1050.3|1050.3|1048.5|35
1649092500000|2022-04-04 17:15:00|1050.8|1049|1051|1049.3|1052.5|1051|1049.3|1047.3|176
1649092800000|2022-04-04 17:20:00|1050.8|1049|1051|1049.3|1054|1052.5|1050.5|1049|126
1649093100000|2022-04-04 17:25:00|1050.8|1049.5|1051.5|1049.8|1052.5|1050.5|1050.3|1049|86
1649093400000|2022-04-04 17:30:00|1051.3|1049.5|1047.3|1045.8|1051.3|1049.8|1046.5|1045|68
1649093700000|2022-04-04 17:35:00|1047|1045.5|1049.3|1047.8|1049.8|1048.3|1046.5|1044.8|70
1649094000000|2022-04-04 17:40:00|1049.5|1047.5|1051|1049.5|1051.3|1049.8|1048|1046.3|132
1649094300000|2022-04-04 17:45:00|1050.8|1049|1050.3|1049|1051.8|1050.3|1049.3|1047.8|95
1649094600000|2022-04-04 17:50:00|1050.5|1048.8|1050.8|1049|1051.3|1049.8|1049|1047.5|63
1649094900000|2022-04-04 17:55:00|1050.3|1048.5|1051|1049.3|1052|1050.5|1050|1048.5|41
1649095200000|2022-04-04 18:00:00|1050.8|1049.5|1054.3|1053|1054.5|1053|1048.8|1047.3|161
1649095500000|2022-04-04 18:05:00|1054.5|1052.5|1055.3|1053.5|1056.5|1054.8|1052.3|1050.8|264
1649095800000|2022-04-04 18:10:00|1055.5|1053.8|1054|1052.3|1055.8|1054|1052.5|1050.8|208
1649096100000|2022-04-04 18:15:00|1054.3|1052.5|1054.3|1052.8|1055|1053.5|1052.8|1051.3|365
1649096400000|2022-04-04 18:20:00|1054.5|1053|1056.3|1054.8|1058.5|1057|1054.3|1052.5|362
1649096700000|2022-04-04 18:25:00|1056|1054.5|1057.3|1055.8|1059.8|1058|1055|1053.5|767
1649097000000|2022-04-04 18:30:00|1056.5|1055|1056.8|1055|1058|1056.3|1055.5|1053.5|89
1649097300000|2022-04-04 18:35:00|1056.5|1055.3|1059.3|1057.5|1059.5|1057.8|1056|1054.5|35
1649097600000|2022-04-04 18:40:00|1059|1057.3|1058.3|1056.8|1059.3|1057.3|1058|1056.3|16
1649097900000|2022-04-04 18:45:00|1058.5|1056.5|1058.8|1057|1059.5|1058|1057.8|1056.3|29
1649098200000|2022-04-04 18:50:00|1059|1057.5|1059.3|1057|1060|1058|1058.8|1057|3
1649098500000|2022-04-04 18:55:00|1059|1057.3|1058.8|1057|1060|1058.5|1058.3|1056.8|27
1649098800000|2022-04-04 19:00:00|1059|1057.3|1060.8|1059|1061.3|1059.5|1058.3|1057.3|167
1649099100000|2022-04-04 19:05:00|1061|1059.3|1060.8|1059|1061.3|1059.5|1060|1058.5|72
1649099400000|2022-04-04 19:10:00|1061|1059.3|1061.3|1059.8|1061.5|1060|1060.8|1059|91
1649099700000|2022-04-04 19:15:00|1061.5|1059.5|1061|1059.3|1061.5|1060|1060.8|1059.3|10
1649100000000|2022-04-04 19:20:00|1061.3|1059.8|1061.3|1059.8|1061.8|1060.3|1060.5|1059|38
1649100300000|2022-04-04 19:25:00|1061.5|1060.3|1064|1062.3|1064.8|1063.3|1061.5|1059.8|78
1649100600000|2022-04-04 19:30:00|1064.3|1062|1064.5|1063|1066|1064|1063.8|1062|83
1649100900000|2022-04-04 19:35:00|1065.3|1063.5|1065.5|1063.5|1066|1064.8|1064.5|1063.3|97
1649101200000|2022-04-04 19:40:00|1065.8|1063.3|1064|1062.5|1065.8|1063.3|1062.5|1060.8|51
1649101500000|2022-04-04 19:45:00|1063.8|1061.8|1064|1062.5|1065|1063.5|1062.8|1061.3|80
1649101800000|2022-04-04 19:50:00|1063.8|1062.8|1065|1063.5|1065.3|1063.5|1063.8|1062.5|37
1649102100000|2022-04-04 19:55:00|1065.3|1063.8|1065.3|1063.5|1066.8|1065.3|1063.8|1062.5|88
1649102400000|2022-04-04 20:00:00|1065|1063.3|1065.3|1063.8|1066|1064.3|1063.8|1062.5|26
1649102700000|2022-04-04 20:05:00|1065.5|1064|1065|1063.5|1066|1064|1065|1063.3|5
1649103000000|2022-04-04 20:10:00|1065.5|1064|1065.5|1063.8|1066|1064|1064.8|1063.8|5
1649103300000|2022-04-04 20:15:00|1065.8|1063.5|1066.3|1064.5|1067|1065.3|1065.5|1063.5|8
1649103600000|2022-04-04 20:20:00|1066|1064.3|1066.8|1065|1067.3|1065.3|1065.8|1064|1
1649103900000|2022-04-04 20:25:00|1066.5|1064.5|1066|1064.3|1066.8|1065|1065.5|1063.8|4
1649104200000|2022-04-04 20:30:00|1065.8|1064.5|1066|1064|1066.3|1064.5|1065.3|1064|2
1649104500000|2022-04-04 20:35:00|1065.8|1064.3|1064.5|1062.5|1065.8|1064.3|1064|1062.5|75
1649104800000|2022-04-04 20:40:00|1064.8|1062.8|1064|1062.5|1065.5|1064|1064|1062.5|30
1649105100000|2022-04-04 20:45:00|1064.3|1062.8|1065.5|1063.5|1065.8|1063.8|1064|1062.5|23
1649105400000|2022-04-04 20:50:00|1065.3|1063.3|1064.8|1063|1065.8|1063.5|1064|1062.5|10
1649105700000|2022-04-04 20:55:00|1064.5|1062.8|1065.8|1062.5|1066|1062.8|1063.8|1062.5|33
1649106000000|2022-04-04 21:00:00|1066||1068.5||1068.8||1066||0
1649106900000|2022-04-04 21:15:00|1070||1068||1070||1068||0
1649108100000|2022-04-04 21:35:00|1066||1069||1069||1066||0
1649109000000|2022-04-04 21:50:00|1068.5||1068.5||1068.5||1068.5||0
1649109300000|2022-04-04 21:55:00||1062.3||1062.3||1062.3||1062.3|1
1649120400000|2022-04-05 01:00:00|1075|1073.3|1077.3|1075|1077.5|1075.3|1073.8|1072.5|31
1649120700000|2022-04-05 01:05:00|1077|1075.3|1072.8|1070.5|1077.5|1075.5|1072.3|1070|35
1649121000000|2022-04-05 01:10:00|1072.5|1069.8|1071.3|1069.5|1072.8|1070.5|1070.5|1068.3|19
1649121300000|2022-04-05 01:15:00|1071|1069|1074.5|1071|1075|1071|1070|1066.8|13
1649121600000|2022-04-05 01:20:00|1074.3|1071.3|1074|1071|1074.5|1071.5|1073.8|1070.8|0
1649121900000|2022-04-05 01:25:00|1073.5|1071.3|1073.3|1070.3|1073.5|1071.3|1073.3|1070|0
1649122200000|2022-04-05 01:30:00|1073|1070.5|1073.3|1070.8|1073.3|1071.3|1073|1070.5|0
1649122500000|2022-04-05 01:35:00|1073|1071.3|1074|1071.5|1074.5|1071.8|1073|1070.3|3
1649122800000|2022-04-05 01:40:00|1072.3|1071.8|1071.5|1069.5|1072.3|1071.8|1071.5|1069.3|3
1649123100000|2022-04-05 01:45:00|1071|1069.3|1068.5|1066.8|1071|1069.5|1068.5|1066.5|7
1649123400000|2022-04-05 01:50:00|1069|1067|1069|1066.5|1069.3|1067.5|1068.8|1066|2
1649123700000|2022-04-05 01:55:00|1068.8|1066.8|1069|1067.3|1069.3|1067.3|1068.8|1066.8|0
1649124000000|2022-04-05 02:00:00|1069.3|1066.8|1069.5|1067.3|1069.5|1067.5|1068.5|1065|3
1649124300000|2022-04-05 02:05:00|1069.3|1067|1069|1067.5|1069.5|1067.5|1069|1066|2
1649124600000|2022-04-05 02:10:00|1068.8|1067.3|1067.5|1065.5|1068.8|1067.5|1067.5|1065.3|1
1649124900000|2022-04-05 02:15:00|1068|1066|1069|1066.8|1069|1067|1068|1066|9
1649125200000|2022-04-05 02:20:00|1068.8|1067.3|1070.5|1068.8|1071|1069.3|1068.8|1067.3|25
1649125500000|2022-04-05 02:25:00|1070.8|1069|1070.5|1067.5|1070.8|1069|1070.5|1067.3|0
1649125800000|2022-04-05 02:30:00|1067.8|1065.8|1068.5|1066.5|1068.5|1066.5|1067.8|1065.8|8
1649126100000|2022-04-05 02:35:00|1068.3|1066.3|1068.3|1065.8|1068.3|1066.3|1068.3|1064|1
1649126400000|2022-04-05 02:40:00|1068|1065.3|1067.3|1065.3|1068|1065.5|1067.3|1064.5|2
1649126700000|2022-04-05 02:45:00|1067.5|1064.5|1069.5|1067.5|1069.8|1067.5|1067.3|1064.5|22
1649127000000|2022-04-05 02:50:00|1069.3|1067|1068.8|1065.8|1069.3|1067|1068.8|1065.3|2
1649127300000|2022-04-05 02:55:00|1068.3|1065.5|1066.5|1064.5|1068.3|1066.8|1066.5|1064.5|2
1649127600000|2022-04-05 03:00:00|1066|1064.8|1065.5|1063.5|1066|1064.8|1065.5|1063|2
1649127900000|2022-04-05 03:05:00|1065.3|1063.8|1063.8|1061.8|1065.5|1064|1063.8|1061.5|7
1649128200000|2022-04-05 03:10:00|1063.5|1061.3|1063.5|1061.8|1064|1062.3|1063.5|1061.3|2
1649128500000|2022-04-05 03:15:00|1064.5|1062|1064.3|1062.8|1064.5|1063|1064|1061.5|6
1649128800000|2022-04-05 03:20:00|1063.5|1062|1064.3|1062.8|1064.3|1062.8|1063|1060.8|12
1649129100000|2022-04-05 03:25:00|1064|1062.5|1064|1061.8|1064.3|1062.8|1064|1061.8|1
1649129700000|2022-04-05 03:35:00|1063.8|1061|1064|1061|1064|1061|1063.3|1060.5|1
1649130000000|2022-04-05 03:40:00|1063.8|1061.5|1064|1061.5|1064|1061.8|1063.8|1061.3|6
1649130300000|2022-04-05 03:45:00|1063.8|1062|1064|1061.5|1064|1062.5|1063.5|1061|5
1649130600000|2022-04-05 03:50:00||1061.8||1061.5||1061.8||1061.5|0
1649130900000|2022-04-05 03:55:00|1063.8|1061|1065|1062.5|1065|1062.8|1063.8|1060.5|0
1649131200000|2022-04-05 04:00:00||1062.8||1062||1062.8||1062|0
1649131500000|2022-04-05 04:05:00|1064.5|1062.3|1064.5|1061.8|1064.5|1062.3|1064.5|1061.5|0
1649131800000|2022-04-05 04:10:00|1064|1062|1060.8|1058.3|1064|1062|1060.8|1057.5|124
1649132100000|2022-04-05 04:15:00|1060|1058.5|1060.8|1058.8|1060.8|1059|1059.8|1057.3|19
1649132400000|2022-04-05 04:20:00||1058.3||1059||1059||1058.3|2
1649132700000|2022-04-05 04:25:00|1061|1060.8|1062.8|1061.5|1062.8|1061.5|1061|1058.8|5
1649133000000|2022-04-05 04:30:00|1062.5|1060.8|1064|1060.3|1064|1061.5|1062.3|1059.3|8
1649133300000|2022-04-05 04:35:00|1063.8|1062|1062.8|1061|1063.8|1062|1062.8|1060|1
1649133600000|2022-04-05 04:40:00||1061.3||1061||1061.5||1061|1
1649133900000|2022-04-05 04:45:00|1063.3|1062|1064|1061|1064.5|1063|1063.3|1061|8
1649134200000|2022-04-05 04:50:00|1064.3|1061.3|1064.3|1061.3|1064.3|1061.3|1064|1061.3|11
1649134500000|2022-04-05 04:55:00|1064|1061|1064|1062|1064.3|1062|1064|1061|1
1649134800000|2022-04-05 05:00:00|1064.5|1062.3|1063.8|1061.5|1065|1063.3|1063.3|1061|2
1649135100000|2022-04-05 05:05:00|1063.5|1061.3|1064|1061.3|1064.8|1063|1063.5|1061.3|1
1649135400000|2022-04-05 05:10:00|||||||||3
1649135700000|2022-04-05 05:15:00|1063.8|1061|1063|1061|1063.8|1061|1063|1061|8
1649136000000|2022-04-05 05:20:00|1063.3|1060.8|1063.8|1060.8|1063.8|1062.3|1062.3|1060|2
1649136300000|2022-04-05 05:25:00|1063.3|1061|1063.3|1061|1063.3|1061.5|1063.3|1060.8|3
1649136600000|2022-04-05 05:30:00|1063.8|1061.3|1063.8|1061.5|1064|1061.8|1063.5|1061|19
1649136900000|2022-04-05 05:35:00|1062.8|1060.8|1063.8|1061.3|1064|1062|1061.5|1059.8|27
1649137200000|2022-04-05 05:40:00|1064|1062.3|1065|1062.5|1065|1063.3|1063.8|1062|2
1649137500000|2022-04-05 05:45:00|1064.5|1062.3|1065|1063.5|1065|1063.5|1064.5|1062.3|0
1649137800000|2022-04-05 05:50:00|1065.8|1063.3|1068|1064.5|1068|1064.8|1065.8|1063.3|24
1649138100000|2022-04-05 05:55:00|1068.3|1065.5|1069.3|1066.8|1069.3|1067.3|1067.8|1064.3|73
1649138400000|2022-04-05 06:00:00|1069.8|1067.3|1070|1067.3|1072.8|1070|1069.5|1066.8|40
1649138700000|2022-04-05 06:05:00|1069.8|1067.5|1068.3|1066.3|1069.8|1067.5|1067.5|1066|29
1649139000000|2022-04-05 06:10:00|1067.8|1066|1070.3|1068|1070.8|1068|1067.8|1066|19
1649139300000|2022-04-05 06:15:00|1070.5|1068.3|1071.3|1068.8|1071.8|1070|1069.5|1067.3|18
1649139600000|2022-04-05 06:20:00|1071|1068.5|1070.8|1068.8|1072.5|1070.5|1070.5|1068.3|8
1649139900000|2022-04-05 06:25:00|1071|1069|1073|1070.5|1074.5|1071.8|1070.8|1068|103
1649140200000|2022-04-05 06:30:00|1072.5|1070.3|1076.8|1074.5|1077.5|1075.8|1071.5|1069.5|217
1649140500000|2022-04-05 06:35:00|1076.5|1075.3|1077.5|1075.3|1079|1077.3|1075.5|1073.3|236
1649140800000|2022-04-05 06:40:00|1077.3|1075.5|1078.3|1075.8|1079.5|1077.8|1077.3|1075.3|90
1649141100000|2022-04-05 06:45:00|1077.8|1076|1077|1075|1078.5|1077|1077|1074.8|98
1649141400000|2022-04-05 06:50:00|1078|1075.5|1077.3|1075.8|1078.3|1076.8|1076.5|1075|62
1649141700000|2022-04-05 06:55:00|1077.5|1076|1076.3|1074.3|1078|1076.5|1075|1073.3|150
1649142000000|2022-04-05 07:00:00|1076|1074.5|1074.5|1073|1076.8|1075|1074.3|1072.5|119
1649142300000|2022-04-05 07:05:00|1074.3|1072.8|1074|1072.5|1076|1074.5|1074|1072.5|99
1649142600000|2022-04-05 07:10:00|1073.8|1072.8|1067.8|1066.3|1073.8|1072.8|1067|1065.3|297
1649142900000|2022-04-05 07:15:00|1067.5|1066|1070.8|1069|1070.8|1069.5|1064.3|1062.8|274
1649143200000|2022-04-05 07:20:00|1071.3|1069.5|1068.8|1067.3|1072.8|1071.3|1068.8|1066.8|187
1649143500000|2022-04-05 07:25:00|1069|1067|1068|1066.5|1069|1067.3|1064.5|1063|145
1649143800000|2022-04-05 07:30:00|1068.3|1067|1064.8|1063.3|1069.3|1067.8|1064|1062.5|170
1649144100000|2022-04-05 07:35:00|1064.5|1062.8|1065|1063.5|1066.8|1065.3|1064.5|1062.8|111
1649144400000|2022-04-05 07:40:00|1065.3|1063.8|1067|1065.3|1067.5|1065.8|1062.8|1061|454
1649144700000|2022-04-05 07:45:00|1067.3|1065.5|1068.5|1066.8|1069.5|1068|1066|1064.5|299
1649145000000|2022-04-05 07:50:00|1068.8|1067|1067.3|1065.5|1068.8|1067.3|1065.3|1063.8|127
1649145300000|2022-04-05 07:55:00|1067.5|1065.8|1064.5|1063|1067.5|1066.3|1064|1062.5|168
1649145600000|2022-04-05 08:00:00|1064.8|1063.3|1066.8|1065.3|1067|1065.5|1063.8|1062.5|209
1649145900000|2022-04-05 08:05:00|1067|1065.8|1066.5|1065|1067.5|1066|1065|1063.3|299
1649146200000|2022-04-05 08:10:00|1066.8|1065.3|1064.8|1063|1066.8|1065.3|1062|1060.5|299
1649146500000|2022-04-05 08:15:00|1065|1063.3|1059.8|1058.3|1065.5|1064|1059.5|1058|800
1649146800000|2022-04-05 08:20:00|1059.5|1058|1058.8|1057.3|1060.3|1058.8|1056.8|1055.3|488
1649147100000|2022-04-05 08:25:00|1058.5|1057|1052.5|1050.8|1058.8|1057.3|1050|1048.3|692
1649147400000|2022-04-05 08:30:00|1052.3|1050.3|1050.3|1048.8|1053|1051.8|1044.8|1043|1115
1649147700000|2022-04-05 08:35:00|1050.5|1049|1052.3|1050.5|1053.5|1052|1049.5|1048|256
1649148000000|2022-04-05 08:40:00|1052.8|1050.8|1054|1052.8|1054.3|1052.8|1050.3|1048.8|321
1649148300000|2022-04-05 08:45:00|1054.3|1053|1058.3|1056.8|1059|1057.5|1053.8|1052.5|388
1649148600000|2022-04-05 08:50:00|1058.5|1056.5|1060.5|1059|1061.5|1059.8|1058.3|1056.5|163
1649148900000|2022-04-05 08:55:00|1060.3|1058.8|1060|1058.8|1062|1060.8|1059.8|1058|329
1649149200000|2022-04-05 09:00:00|1060.3|1058.5|1058.8|1057|1061.3|1059.8|1057.3|1055.8|477
1649149500000|2022-04-05 09:05:00|1058.3|1057.3|1058.3|1057|1060|1058.5|1056.8|1055.5|342
1649149800000|2022-04-05 09:10:00|1058.5|1057.3|1054.5|1053|1062.3|1061|1053.3|1051.8|782
1649150100000|2022-04-05 09:15:00|1054.3|1053.3|1059.8|1058|1062.8|1061|1054.3|1053|415
1649150400000|2022-04-05 09:20:00|1059.3|1058.3|1060|1058.5|1060.3|1058.5|1056.3|1054.5|139
1649150700000|2022-04-05 09:25:00|1059.5|1058.3|1058.3|1056.5|1060.5|1059|1057.8|1056.3|160
1649151000000|2022-04-05 09:30:00|1058|1056.8|1057.5|1056|1058.5|1057|1057.3|1055.5|168
1649151300000|2022-04-05 09:35:00|1057.3|1056.3|1056.8|1055.3|1057.5|1056.3|1056|1054.5|99
1649151600000|2022-04-05 09:40:00|1056.5|1055|1057.3|1055.8|1057.5|1056.3|1056.3|1054.5|177
1649151900000|2022-04-05 09:45:00|1057.5|1056|1055.3|1053.8|1057.8|1056.5|1055.3|1053.8|175
1649152200000|2022-04-05 09:50:00|1055.5|1054|1057|1055.5|1058.3|1056.8|1055.3|1053.8|128
1649152500000|2022-04-05 09:55:00|1056.8|1055.3|1052.3|1050.8|1057.3|1055.5|1052.3|1050.8|117
1649152800000|2022-04-05 10:00:00|1052.5|1051|1051.3|1049.5|1052.8|1051.3|1048.8|1047.3|122
1649153100000|2022-04-05 10:05:00|1051|1049.8|1053.5|1052|1053.8|1052.3|1050.3|1048.5|235
1649153400000|2022-04-05 10:10:00|1053.8|1052.3|1054.5|1053|1054.8|1053.3|1052|1050.5|92
1649153700000|2022-04-05 10:15:00|1054.8|1052.8|1054|1052.5|1054.8|1053|1052.3|1050.5|313
1649154000000|2022-04-05 10:20:00|1054.8|1053.3|1057.3|1055.8|1057.5|1056.3|1054.8|1053.3|205
1649154300000|2022-04-05 10:25:00|1057.5|1055.5|1056.3|1054.5|1057.8|1056.3|1056.3|1054.5|156
1649154600000|2022-04-05 10:30:00|1056.5|1054.8|1054.8|1053.3|1056.5|1055.3|1053.3|1051.5|186
1649154900000|2022-04-05 10:35:00|1054.5|1053|1055|1053.5|1057|1055.3|1054.3|1052.8|63
1649155200000|2022-04-05 10:40:00|1054.8|1053.3|1053.3|1051.8|1056|1054.3|1053|1051.5|114
1649155500000|2022-04-05 10:45:00|1053.5|1052|1055.5|1053.8|1056.3|1054.8|1053.5|1051.8|108
1649155800000|2022-04-05 10:50:00|1055.3|1053.5|1056.5|1055|1056.8|1055.3|1054|1052.5|204
1649156100000|2022-04-05 10:55:00|1056.3|1055.3|1056.3|1054.8|1056.8|1055.3|1055.3|1053.8|203
1649156400000|2022-04-05 11:00:00|1056.5|1055|1056.3|1054.8|1057|1055.5|1055.3|1053.8|77
1649156700000|2022-04-05 11:05:00|1056|1054.3|1054.5|1053|1056|1054.3|1053|1051.5|40
1649157000000|2022-04-05 11:10:00|1054|1052.3|1055.5|1053.8|1056|1054.3|1052.8|1051.3|150
1649157300000|2022-04-05 11:15:00|1055.8|1054|1054.5|1053|1056.5|1055.3|1053|1051.5|84
1649157600000|2022-04-05 11:20:00|1054.3|1052.8|1053.3|1051.8|1054.5|1053|1052.3|1050.5|108
1649157900000|2022-04-05 11:25:00|1053|1051.5|1053|1051.5|1053.5|1052|1051.5|1050|203
1649158200000|2022-04-05 11:30:00|1052.8|1051.3|1054.3|1052.5|1055|1053.5|1052|1050.5|138
1649158500000|2022-04-05 11:35:00|1054|1052|1053.8|1052.3|1054.8|1053.3|1053|1051.5|95
1649158800000|2022-04-05 11:40:00|1054|1052.5|1052.5|1051|1055.3|1053.5|1052.3|1051|175
1649159100000|2022-04-05 11:45:00|1052.8|1051.3|1054.5|1052.8|1054.5|1053.3|1052.5|1051.3|125
1649159400000|2022-04-05 11:50:00|1054.3|1053.5|1055.3|1053.5|1055.5|1054.3|1054.3|1052.8|170
1649159700000|2022-04-05 11:55:00|1054.8|1053.3|1056.3|1054.5|1057|1055.5|1053.8|1052.3|107
1649160000000|2022-04-05 12:00:00|1056.5|1054.8|1054|1052.3|1057|1055.5|1053.3|1051.5|167
1649160300000|2022-04-05 12:05:00|1053.8|1052.5|1053.3|1051.5|1055|1053.5|1052.8|1051|132
1649160600000|2022-04-05 12:10:00|1053.5|1051.8|1053.3|1051.8|1054.5|1052.8|1051.3|1049.8|130
1649160900000|2022-04-05 12:15:00|1053.5|1052.3|1055.5|1053.8|1056|1054.5|1053|1051.5|288
1649161200000|2022-04-05 12:20:00|1055|1053.5|1060|1058.5|1060|1058.5|1055|1053.3|310
1649161500000|2022-04-05 12:25:00|1060.3|1058.3|1059|1057.3|1060.5|1058.8|1058.8|1056.5|120
1649161800000|2022-04-05 12:30:00|1058.8|1057|1060|1058.5|1060.5|1059|1058|1056.3|157
1649162100000|2022-04-05 12:35:00|1059.8|1058.8|1061|1059.3|1061|1059.8|1059|1057.5|389
1649162400000|2022-04-05 12:40:00|1061.3|1059.8|1063.5|1061.8|1064.5|1063|1061.3|1059.5|149
1649162700000|2022-04-05 12:45:00|1064|1062.5|1064.5|1063.3|1065|1063.5|1062.8|1061.3|115
1649163000000|2022-04-05 12:50:00|1065|1063.5|1064.3|1062.8|1065.5|1064.3|1063.8|1062|455
1649163300000|2022-04-05 12:55:00|1064|1062.5|1066|1064.3|1066.3|1064.5|1063.8|1062.5|220
1649163600000|2022-04-05 13:00:00|1065.8|1064|1060.3|1058.8|1065.8|1064.3|1059.8|1058.3|228
1649163900000|2022-04-05 13:05:00|1059.5|1058.3|1060.5|1059|1063.3|1061.5|1058.8|1057.3|256
1649164200000|2022-04-05 13:10:00|1060.3|1058.8|1057.5|1056|1062.8|1061.3|1056.8|1055|484
1649164500000|2022-04-05 13:15:00|1057.3|1055.8|1058.5|1057|1058.5|1057|1054|1052.3|241
1649164800000|2022-04-05 13:20:00|1058.8|1056.8|1057.5|1055.8|1060.3|1058.5|1057.5|1055.8|167
1649165100000|2022-04-05 13:25:00|1057.3|1056|1057|1055.5|1057.8|1056.3|1055.3|1053.5|267
1649165400000|2022-04-05 13:30:00|1057.5|1055.8|1061.8|1060.5|1062|1060.5|1055.5|1054|409
1649165700000|2022-04-05 13:35:00|1062|1060.8|1062.3|1060.5|1063|1061.5|1060|1058.8|250
1649166000000|2022-04-05 13:40:00|1062|1060.8|1062.5|1061|1063.5|1062|1060|1058.5|136
1649166300000|2022-04-05 13:45:00|1062.8|1061.3|1060.8|1059.3|1062.8|1061.5|1060.3|1058.8|204
1649166600000|2022-04-05 13:50:00|1061|1059.5|1060.8|1059.3|1062.8|1061|1060|1058.5|299
1649166900000|2022-04-05 13:55:00|1060.5|1059|1060.5|1058.8|1061.5|1060.3|1058.5|1056.8|353
1649167200000|2022-04-05 14:00:00|1059.5|1058|1056|1054.5|1059.8|1058.3|1056|1054.5|325
1649167500000|2022-04-05 14:05:00|1056.3|1054.8|1053.5|1052|1057|1055.5|1051.5|1049.8|557
1649167800000|2022-04-05 14:10:00|1053.3|1051.3|1054.3|1052.5|1057.5|1056|1052.5|1051|328
1649168100000|2022-04-05 14:15:00|1054|1053|1053.3|1051.5|1055.8|1054|1052|1050.5|393
1649168400000|2022-04-05 14:20:00|1053.5|1051.8|1053.5|1051.8|1054.3|1052.8|1051.8|1050.3|357
1649168700000|2022-04-05 14:25:00|1053.3|1051.5|1054.3|1052.5|1055|1053.3|1051.8|1050.5|288
1649169000000|2022-04-05 14:30:00|1053.5|1052.3|1045.5|1044|1054|1052.5|1044.3|1042.8|1022
1649169300000|2022-04-05 14:35:00|1045.8|1044.3|1044.3|1042.8|1046.5|1044.8|1040.5|1039|625
1649169600000|2022-04-05 14:40:00|1044.5|1042.5|1033.5|1032|1045|1043.5|1032.5|1030.8|731
1649169900000|2022-04-05 14:45:00|1033.8|1032.3|1037.8|1036|1038.3|1036.8|1031.5|1030|795
1649170200000|2022-04-05 14:50:00|1037.5|1035.8|1039.3|1037.8|1041.3|1039.5|1036.5|1034.8|517
1649170500000|2022-04-05 14:55:00|1039|1037.5|1037.5|1035.8|1039.3|1037.5|1036.5|1035|372
1649170800000|2022-04-05 15:00:00|1037.8|1035.3|1039.8|1038.3|1040|1038.5|1035.3|1033.8|555
1649171100000|2022-04-05 15:05:00|1040.3|1038|1041.5|1040.3|1042.3|1040.8|1036.8|1035.3|480
1649171400000|2022-04-05 15:10:00|1041.8|1040.5|1044.3|1042.5|1044.8|1043|1038|1036.3|564
1649171700000|2022-04-05 15:15:00|1044.5|1042.3|1048|1046.3|1048.5|1047|1042|1040.3|808
1649172000000|2022-04-05 15:20:00|1047.8|1046|1040.8|1039|1047.8|1046.3|1040.8|1039|767
1649172300000|2022-04-05 15:25:00|1041|1039.3|1034.3|1032.8|1042.5|1041|1033.3|1031.8|1782
1649172600000|2022-04-05 15:30:00|1034.8|1033|1033.3|1031.8|1036|1034.5|1032.5|1030.8|745
1649172900000|2022-04-05 15:35:00|1033.5|1031.5|1036.5|1035|1038|1036.5|1032.5|1031|523
1649173200000|2022-04-05 15:40:00|1037|1035.3|1031.3|1029.8|1037.8|1036|1030.8|1029.5|675
1649173500000|2022-04-05 15:45:00|1031.5|1029.5|1035.3|1033.8|1035.5|1034|1029.5|1028.3|469
1649173800000|2022-04-05 15:50:00|1034.5|1033|1029.3|1027.5|1034.8|1033.3|1029.3|1027.5|479
1649174100000|2022-04-05 15:55:00|1029.5|1027.8|1029|1027.5|1030.5|1028.8|1028|1026.3|360
1649174400000|2022-04-05 16:00:00|1028.8|1027.3|1030.3|1029|1032|1030.5|1028.3|1026.8|238
1649174700000|2022-04-05 16:05:00|1030|1028.8|1031|1029.3|1032.3|1030.8|1029|1027.5|366
1649175000000|2022-04-05 16:10:00|1030.8|1029.5|1031.5|1030|1032.5|1031|1030.5|1029|140
1649175300000|2022-04-05 16:15:00|1031.8|1030.3|1032.3|1030.8|1032.3|1030.8|1030.5|1029|192
1649175600000|2022-04-05 16:20:00|1032.5|1031|1030.3|1028.8|1032.8|1031.3|1030.3|1028.8|334
1649175900000|2022-04-05 16:25:00|1030.5|1029|1026.8|1025|1031.3|1029.5|1026.8|1025|367
1649176200000|2022-04-05 16:30:00|1026.5|1025.3|1021.5|1020.3|1026.5|1025.3|1021.5|1020.3|530
1649176500000|2022-04-05 16:35:00|1021.8|1020|1022|1020.3|1025.8|1024.3|1021.5|1020|545
1649176800000|2022-04-05 16:40:00|1021.8|1020|1025.3|1023.8|1025.8|1024.3|1021.8|1020|342
1649177100000|2022-04-05 16:45:00|1025|1024.3|1026.5|1024.8|1027|1025.5|1024.8|1023|146
1649177400000|2022-04-05 16:50:00|1026.3|1024.5|1025.5|1024|1027.5|1025.8|1025|1023.8|135
1649177700000|2022-04-05 16:55:00|1025.3|1024.8|1024.8|1023.3|1026.8|1025.3|1023.5|1021.8|226
1649178000000|2022-04-05 17:00:00|1025|1023.5|1031.3|1029.8|1031.3|1029.8|1024.8|1023.3|393
1649178300000|2022-04-05 17:05:00|1031|1029.3|1032.8|1031|1034|1032.3|1030.5|1029|227
1649178600000|2022-04-05 17:10:00|1032.5|1030.8|1030.5|1029|1033.5|1032|1030.5|1029|130
1649178900000|2022-04-05 17:15:00|1030.8|1029.3|1033.3|1031.5|1033.3|1031.8|1030|1028.3|226
1649179200000|2022-04-05 17:20:00|1033.5|1031.8|1035|1033.5|1035|1033.5|1030.8|1029.3|277
1649179500000|2022-04-05 17:25:00|1034.8|1033.3|1036.3|1034.5|1036.8|1035.3|1033.5|1032.3|298
1649179800000|2022-04-05 17:30:00|1036.5|1034.8|1038.8|1037.3|1039.5|1038|1035.5|1034|342
1649180100000|2022-04-05 17:35:00|1038.5|1037|1036.5|1034.8|1038.8|1037.5|1036|1034.5|185
1649180400000|2022-04-05 17:40:00|1036.3|1035|1034.5|1032.8|1037.3|1035.5|1034.5|1032.8|379
1649180700000|2022-04-05 17:45:00|1034.3|1033|1030.8|1029|1035.8|1034.5|1030.5|1029|596
1649181000000|2022-04-05 17:50:00|1030.5|1028.8|1026.8|1025.3|1031.8|1030|1026.8|1025.3|365
1649181300000|2022-04-05 17:55:00|1027|1025.5|1028.3|1026.8|1028.8|1027.3|1025.8|1024|513
1649181600000|2022-04-05 18:00:00|1028.5|1027|1028.3|1026.8|1030.3|1028.8|1026.8|1025.3|252
1649181900000|2022-04-05 18:05:00|1028|1026.5|1030|1028.5|1030.3|1028.8|1025.8|1024.3|406
1649182200000|2022-04-05 18:10:00|1029.8|1028.8|1030|1028.5|1032.5|1031.3|1029.5|1028|290
1649182500000|2022-04-05 18:15:00|1029.8|1028.3|1030.8|1029.3|1032.3|1030.8|1028.8|1027.3|371
1649182800000|2022-04-05 18:20:00|1030.5|1029|1031.5|1029.5|1035|1033.3|1027.8|1026|631
1649183100000|2022-04-05 18:25:00|1031.3|1029.8|1031.5|1029.5|1034.3|1032.5|1026|1024.3|584
1649183400000|2022-04-05 18:30:00|1031.8|1030|1028.8|1027.3|1031.8|1030|1026|1024.5|136
1649183700000|2022-04-05 18:35:00|1029|1027|1026|1024.3|1029.5|1028|1025.5|1023.8|154
1649184000000|2022-04-05 18:40:00|1026.3|1024.5|1023.8|1022.3|1028|1026.8|1023.5|1021.8|129
1649184300000|2022-04-05 18:45:00|1024|1022|1024|1022|1025.8|1023.8|1023.5|1021.8|28
1649184600000|2022-04-05 18:50:00|1024.3|1022.3|1024|1022.3|1024.8|1023|1023.5|1021.5|8
1649184900000|2022-04-05 18:55:00|1024.3|1022.5|1023|1021.3|1024.3|1022.8|1022.8|1021.3|50
1649185200000|2022-04-05 19:00:00|1023.3|1021.5|1022|1020.5|1023.3|1021.5|1021.8|1020.5|9
1649185500000|2022-04-05 19:05:00|1021.8|1020.3|1020|1018.5|1022|1020.3|1019|1017.5|49
1649185800000|2022-04-05 19:10:00|1019.8|1018.3|1019.5|1017.8|1021|1019.5|1019|1017.5|51
1649186100000|2022-04-05 19:15:00|1019.3|1018|1020.5|1018.8|1020.5|1018.8|1018.3|1017|56
1649186400000|2022-04-05 19:20:00|1020.3|1018.5|1019|1017.3|1020.3|1018.5|1017|1015.3|55
1649186700000|2022-04-05 19:25:00|1018.8|1017|1019.3|1017.5|1020.3|1018.5|1018.5|1016.8|33
1649187000000|2022-04-05 19:30:00|1019|1017|1016.3|1014.8|1019|1017.8|1016.3|1014.8|191
1649187300000|2022-04-05 19:35:00|1016|1014.5|1015.3|1013.5|1016.3|1014.8|1013.3|1011.3|103
1649187600000|2022-04-05 19:40:00|1015|1012.8|1015|1013.5|1016|1014.3|1013.8|1012|107
1649187900000|2022-04-05 19:45:00|1014.5|1012.8|1012.3|1010.5|1015.5|1014|1012|1010.5|45
1649188200000|2022-04-05 19:50:00|1012.5|1010.3|1013.5|1011.8|1013.8|1012|1011|1009.5|38
1649188500000|2022-04-05 19:55:00|1013.3|1011.5|1014.8|1013|1015.8|1014.3|1012.8|1011|88
1649188800000|2022-04-05 20:00:00|1014.5|1013.3|1015.8|1014.3|1017|1015.3|1014.5|1012.8|36
1649189100000|2022-04-05 20:05:00|1016|1014|1016.3|1014.3|1016.8|1015|1016|1014|4
1649189400000|2022-04-05 20:10:00|1016.5|1014.5|1018.5|1016.8|1018.5|1016.8|1016|1014.5|15
1649189700000|2022-04-05 20:15:00|1018.3|1016.3|1017.5|1015.5|1018.8|1017.3|1017|1015.3|12
1649190000000|2022-04-05 20:20:00|1017.8|1015.3|1018|1016.3|1018.3|1016.5|1017|1015.3|6
1649190300000|2022-04-05 20:25:00|1018.3|1015.8|1022.8|1017|1023|1018|1017.3|1015.8|9
1649190600000|2022-04-05 20:30:00|1022.5|1014.8|1018.8|1016|1022.5|1016|1017|1014.8|9
1649190900000|2022-04-05 20:35:00|1018.5|1017|1020|1017|1020.3|1017|1017.8|1016|4
1649191200000|2022-04-05 20:40:00|1020.3|1016.8|1020.3|1017.5|1022.3|1017.5|1019.3|1016.8|2
1649191500000|2022-04-05 20:45:00|1019.5|1016.8|1021|1018|1022.3|1018.8|1018.5|1016.8|44
1649191800000|2022-04-05 20:50:00|1021.3|1019.5|1023|1018.8|1023|1019.5|1021|1018.8|2
1649192100000|2022-04-05 20:55:00|1023.8|1019.3|1027|1021.8|1027.3|1022|1023.3|1019.3|7
1649192400000|2022-04-05 21:00:00|1027.5|1020.5|1026|1020.5|1027.5|1020.5|1026|1020.5|0
1649192700000|2022-04-05 21:05:00|1025.8|1019.5|1024.5|1019.5|1025.8|1019.5|1024.5|1019.5|0
1649193600000|2022-04-05 21:20:00|1025.3|1018|1025.3|1018|1025.3|1018|1025.3|1018|0
1649193900000|2022-04-05 21:25:00|1027||1026.5||1027||1026.5||0
1649194200000|2022-04-05 21:30:00|1026||1025.8||1026||1025.8||0
1649194500000|2022-04-05 21:35:00|1028|1022|1026.8|1021|1028|1022|1026.8|1020|9
1649195400000|2022-04-05 21:50:00||1018||1018||1018||1018|0
1649195700000|2022-04-05 21:55:00|1026.5||1026||1026.5||1026||2
1649206800000|2022-04-06 01:00:00|1031.3|1028.8|1029.8|1027.5|1031.5|1029.5|1027.8|1025.5|66
1649207100000|2022-04-06 01:05:00|1029.5|1029|1031.3|1029|1032.5|1031|1028|1026.3|60
1649207400000|2022-04-06 01:10:00|1031.5|1029.5|1031.8|1030|1032.5|1030.8|1030|1027.3|18
1649207700000|2022-04-06 01:15:00|1031.5|1029.8|1034.8|1033|1034.8|1033|1030|1028.3|20
1649208000000|2022-04-06 01:20:00|1035|1032.8|1032.5|1030.8|1035|1033|1032|1030|6
1649208300000|2022-04-06 01:25:00|1033.8|1031.8|1034|1031.8|1035|1033|1032.5|1030.5|16
1649208600000|2022-04-06 01:30:00|1033.8|1032|1033.8|1031.8|1035.5|1033.5|1033.3|1031|21
1649208900000|2022-04-06 01:35:00|1034|1031.5|1034.8|1032.8|1036.3|1034.5|1033.5|1031.5|17
1649209200000|2022-04-06 01:40:00|1035|1033|1033.3|1031.8|1035|1033|1032.5|1031|8
1649209500000|2022-04-06 01:45:00|1033.5|1031.5|1032.5|1030.8|1033.8|1032|1032.5|1030|6
1649209800000|2022-04-06 01:50:00|1032.8|1030.5|1035|1033|1035.5|1034|1032.5|1030.3|15
1649210100000|2022-04-06 01:55:00|1035.5|1033.5|1034.8|1033|1035.5|1034|1034.5|1032.3|1
1649210400000|2022-04-06 02:00:00|1034.5|1032.8|1035.8|1033.3|1035.8|1033.3|1034|1032.3|6
1649210700000|2022-04-06 02:05:00|1035.5|1033.5|1035.5|1033.3|1036.5|1034.5|1035.5|1033.3|8
1649211000000|2022-04-06 02:10:00|1035|1033|1038.3|1036|1039.8|1038|1035|1033|49
1649211300000|2022-04-06 02:15:00|1038|1035.8|1037.8|1034.8|1038|1035.8|1037.8|1033.8|0
1649211600000|2022-04-06 02:20:00|1037.3|1034.3|1035.3|1032.8|1037.3|1034.5|1035|1032.8|1
1649211900000|2022-04-06 02:25:00|1035.8|1033|1035.8|1032.8|1035.8|1033|1035.8|1032.8|0
1649212200000|2022-04-06 02:30:00|1035.5|1033|1035|1032.8|1035.5|1033|1035|1032.8|0
1649212500000|2022-04-06 02:35:00|1034.8|1033|1038|1035.5|1038|1035.5|1034.8|1032.8|71
1649212800000|2022-04-06 02:40:00|1037.8|1035.8|1038.3|1036|1038.5|1036.3|1037|1035|45
1649213100000|2022-04-06 02:45:00|1038.5|1037|1040.3|1038|1040.5|1038.8|1038.3|1037|63
1649213400000|2022-04-06 02:50:00|1040.5|1038.3|1040.5|1038.3|1040.5|1038.5|1039.5|1038|11
1649213700000|2022-04-06 02:55:00|1040|1037.3|1039.3|1036.3|1040.5|1037.3|1038.3|1036.3|35
1649214000000|2022-04-06 03:00:00|1038.5|1036|1039.3|1036.3|1039.3|1036.5|1038|1036|1
1649214300000|2022-04-06 03:05:00|1039.8|1036.8|1040.5|1038.3|1042.5|1040.5|1039.8|1036.8|53
1649214600000|2022-04-06 03:10:00|1040.8|1038|1039.3|1037.3|1040.8|1038|1039.3|1037|27
1649214900000|2022-04-06 03:15:00|1039.8|1037.5|1041|1039|1041.5|1039.3|1039.8|1037.3|4
1649215200000|2022-04-06 03:20:00|1041.3|1039.3|1042|1039.8|1042.3|1039.8|1041|1039.3|0
1649215500000|2022-04-06 03:25:00|1042.3|1038.8|1041.5|1038.8|1042.3|1039|1041.5|1038.8|2
1649215800000|2022-04-06 03:30:00|1041.8|1039.5|1041.5|1039.5|1042|1040.3|1041.3|1039.5|9
1649216100000|2022-04-06 03:35:00|1041|1038.8|1040.5|1038.5|1041.5|1038.8|1040.5|1038.5|1
1649216400000|2022-04-06 03:40:00|1040.8|1038.8|1041|1038.3|1041.5|1039.5|1040|1038|17
1649216700000|2022-04-06 03:45:00|1040.8|1039|1041|1039|1041|1039|1040.8|1039|2
1649217000000|2022-04-06 03:50:00|1041.5|1039.8|1041.8|1040|1042|1040|1041.3|1039.3|6
1649217300000|2022-04-06 03:55:00|1041.5|1039.8|1041.3|1039.3|1041.5|1039.8|1041|1039|1
1649217600000|2022-04-06 04:00:00|1041|1039.5|1041|1039.3|1042|1039.8|1041|1039.3|1
1649217900000|2022-04-06 04:05:00|1040.8|1038.8|1040.5|1038.3|1042|1039.5|1040.5|1038.3|5
1649218200000|2022-04-06 04:10:00|1040.3|1038.5|1043.8|1041.8|1044|1041.8|1040|1038.5|115
1649218500000|2022-04-06 04:15:00|1044|1042|1045|1042.3|1045|1042.8|1043.3|1041.3|2
1649218800000|2022-04-06 04:20:00|1044.3|1042|1043.5|1041.5|1044.8|1042.3|1043.3|1041|4
1649219100000|2022-04-06 04:25:00|1043.3|1041.3|1044|1042|1044.3|1042.3|1042.8|1040.3|27
1649219400000|2022-04-06 04:30:00|1043.8|1041.8|1043.5|1041.8|1043.8|1041.8|1041.8|1039.5|12
1649219700000|2022-04-06 04:35:00|1043.8|1042|1044.5|1042.8|1044.5|1043|1043.3|1042|12
1649220000000|2022-04-06 04:40:00|1044.3|1043|1045.8|1044|1045.8|1044.3|1044.3|1042.5|44
1649220300000|2022-04-06 04:45:00|1045.5|1044.3|1044.5|1042.8|1045.8|1044.3|1044.5|1042.8|8
1649220600000|2022-04-06 04:50:00|1044.3|1042.5|1045|1043.3|1045|1043.3|1044.3|1042.5|8
1649220900000|2022-04-06 04:55:00|1045.3|1043|1043.8|1042.3|1045.3|1043|1043.8|1042.3|6
1649221200000|2022-04-06 05:00:00|1043.5|1042.5|1044.5|1042.8|1044.8|1043.3|1043.5|1042.3|2
1649221500000|2022-04-06 05:05:00|1044.8|1042.5|1043.5|1041.8|1044.8|1043|1043.3|1041.8|7
1649221800000|2022-04-06 05:10:00|1043.3|1042|1041.3|1038.8|1043.5|1042|1041.3|1038.8|22
1649222100000|2022-04-06 05:15:00|1041|1039|1042|1040|1042.5|1040.5|1041|1039|5
1649222400000|2022-04-06 05:20:00|1041.5|1039.8|1042.5|1040.5|1043.3|1041.5|1041.3|1039.8|7
1649222700000|2022-04-06 05:25:00|1042.3|1040.3|1042.3|1040.5|1043|1040.5|1042.3|1040.3|1
1649223000000|2022-04-06 05:30:00|1042.5|1040.8|1043.5|1041.8|1044.5|1042.5|1042.3|1040.8|10
1649223300000|2022-04-06 05:35:00|1043.8|1042.8|1044.5|1042.5|1044.8|1042.8|1043.5|1042.3|4
1649223600000|2022-04-06 05:40:00|1044.8|1042.8|1045.5|1043.8|1045.5|1043.8|1044.5|1042.5|34
1649223900000|2022-04-06 05:45:00|1045.3|1046|1047.8|1046|1049.5|1047.8|1045.3|1044.8|102
1649224200000|2022-04-06 05:50:00|1047.5|1045.8|1045.3|1043.5|1047.5|1046|1044.5|1042.8|3
1649224500000|2022-04-06 05:55:00|1045|1043.8|1044.3|1042.5|1046|1044.3|1044.3|1042.5|10
1649224800000|2022-04-06 06:00:00|1044|1042.3|1046.5|1045|1048.3|1046.5|1043.5|1041.8|96
1649225100000|2022-04-06 06:05:00|1046.8|1045.5|1046.5|1045|1047.5|1045.8|1045.8|1044.5|77
1649225400000|2022-04-06 06:10:00|1046.3|1044.8|1046.8|1045|1047.5|1046.3|1046|1044.8|29
1649225700000|2022-04-06 06:15:00|1046.5|1045.3|1046.5|1044.8|1047|1045.8|1046|1044.5|10
1649226000000|2022-04-06 06:20:00|1046.3|1045|1047|1045.5|1047.5|1046|1046.3|1044.8|9
1649226300000|2022-04-06 06:25:00|1047.3|1045.8|1046.8|1045.3|1047.5|1046|1046|1044.5|22
1649226600000|2022-04-06 06:30:00|1047|1045.5|1046.5|1045|1047.3|1046|1045.8|1044.5|77
1649226900000|2022-04-06 06:35:00|1046.8|1045.3|1046.3|1044.8|1047.3|1045.5|1045.8|1044.5|109
1649227200000|2022-04-06 06:40:00|1046.5|1045|1045.8|1044.5|1047.5|1046|1045.8|1044.5|102
1649227500000|2022-04-06 06:45:00|1046|1044.8|1047.5|1046.3|1047.5|1046.3|1046|1044.5|25
1649227800000|2022-04-06 06:50:00|1047.8|1046|1047.5|1046|1048.3|1046.8|1045.8|1044.5|57
1649228100000|2022-04-06 06:55:00|1047.8|1046.3|1046|1044.5|1048|1046.5|1045.8|1044.5|125
1649228400000|2022-04-06 07:00:00|1045.8|1045.3|1046.5|1045|1048.3|1046.8|1045.8|1044.5|217
1649228700000|2022-04-06 07:05:00|1046.3|1045.3|1047.8|1046.3|1047.8|1046.3|1045.8|1044.5|350
1649229000000|2022-04-06 07:10:00|1048|1046.5|1045.8|1044.5|1048.5|1047.3|1045.8|1044.5|119
1649229300000|2022-04-06 07:15:00|1046|1044.8|1045|1043.8|1046.5|1045|1044.5|1043.3|234
1649229600000|2022-04-06 07:20:00|1045.3|1044.3|1043.8|1042|1046.5|1045|1042.5|1040.8|116
1649229900000|2022-04-06 07:25:00|1043.5|1041.8|1044.3|1043|1045.3|1043.8|1042.3|1041|113
1649230200000|2022-04-06 07:30:00|1044.5|1043.5|1048.5|1046.5|1048.5|1046.8|1044.5|1043|162
1649230500000|2022-04-06 07:35:00|1048.3|1046.8|1046.5|1044.8|1048.8|1047|1045.3|1043.5|130
1649230800000|2022-04-06 07:40:00|1046.3|1044.5|1048.8|1047|1050.5|1049|1045.8|1044.3|164
1649231100000|2022-04-06 07:45:00|1049|1047.3|1048.8|1047.3|1052.3|1050.5|1048|1046.5|396
1649231400000|2022-04-06 07:50:00|1048.5|1047|1048|1046|1048.8|1047.5|1046|1044.5|86
1649231700000|2022-04-06 07:55:00|1047.8|1045.8|1049.3|1047.8|1049.5|1048|1046.3|1044.8|45
1649232000000|2022-04-06 08:00:00|1049.8|1048|1049.8|1048.3|1050.5|1049.3|1049.3|1047.8|110
1649232300000|2022-04-06 08:05:00|1050|1048.5|1050.8|1049.3|1051.3|1050|1047.5|1046.3|285
1649232600000|2022-04-06 08:10:00|1051|1049.5|1051|1049.5|1052|1050.5|1049.5|1048|335
1649232900000|2022-04-06 08:15:00|1051.3|1049.8|1050.3|1048.5|1051.3|1049.8|1048.3|1046.8|528
1649233200000|2022-04-06 08:20:00|1050|1048.8|1050.8|1049.3|1051.8|1050|1048.8|1047.5|446
1649233500000|2022-04-06 08:25:00|1051|1049.5|1049.8|1048.3|1054|1052.5|1049|1047.3|789
1649233800000|2022-04-06 08:30:00|1048.8|1047.5|1050.8|1049.3|1052.5|1051|1048.5|1046.8|472
1649234100000|2022-04-06 08:35:00|1050.3|1049|1051|1049.5|1052.3|1050.8|1050.3|1049|321
1649234400000|2022-04-06 08:40:00|1051.3|1049.3|1050|1048.3|1051.5|1050|1049.3|1048|90
1649234700000|2022-04-06 08:45:00|1050.3|1048.5|1053|1051.5|1054|1052.5|1049.8|1048.5|235
1649235000000|2022-04-06 08:50:00|1053.3|1051.8|1052|1050.5|1054|1052.3|1051.8|1050.3|154
1649235300000|2022-04-06 08:55:00|1052.3|1050|1051.8|1050.3|1052.3|1050.5|1050.5|1049|77
1649235600000|2022-04-06 09:00:00|1052|1050.5|1051.5|1050|1053|1051.8|1051.3|1049.8|140
1649235900000|2022-04-06 09:05:00|1052|1049.8|1051.5|1050|1052|1050.5|1051|1049.3|214
1649236200000|2022-04-06 09:10:00|1051.3|1049.8|1049.3|1047.8|1051.3|1049.8|1048|1046.8|150
1649236500000|2022-04-06 09:15:00|1049|1047.5|1047|1045.5|1049.3|1047.8|1046.5|1045|137
1649236800000|2022-04-06 09:20:00|1047.3|1045.8|1049.3|1047.5|1049.3|1047.8|1047.3|1045.5|274
1649237100000|2022-04-06 09:25:00|1049|1047.3|1051.3|1049.8|1051.3|1050|1049|1047.3|135
1649237400000|2022-04-06 09:30:00|1051.5|1050|1056.3|1054.5|1057|1055.5|1051.3|1049.8|216
1649237700000|2022-04-06 09:35:00|1056|1054.8|1058|1056.8|1058|1056.8|1055|1053.8|320
1649238000000|2022-04-06 09:40:00|1057.5|1056.5|1056.3|1054.8|1058.3|1056.8|1056.3|1054.8|196
1649238300000|2022-04-06 09:45:00|1056|1054.5|1058|1056.3|1058.8|1057|1056|1054.5|162
1649238600000|2022-04-06 09:50:00|1057.8|1057|1056.8|1055.3|1059.5|1058|1056.5|1054.8|132
1649238900000|2022-04-06 09:55:00|1056.5|1055|1056.5|1054.8|1058.3|1056.8|1055|1053.5|119
1649239200000|2022-04-06 10:00:00|1056.8|1055|1057.5|1055.8|1058.8|1057|1056.8|1054.8|117
1649239500000|2022-04-06 10:05:00|1057.3|1056|1057.5|1056|1058.5|1057|1056.5|1055.3|147
1649239800000|2022-04-06 10:10:00|1057.8|1056.3|1057.3|1055.8|1058.3|1056.8|1056|1054.5|115
1649240100000|2022-04-06 10:15:00|1057|1055.5|1057.5|1055.8|1058|1056.8|1056.3|1055|93
1649240400000|2022-04-06 10:20:00|1057.8|1056.3|1058.5|1057|1059.5|1058|1057.5|1056|130
1649240700000|2022-04-06 10:25:00|1059|1057.5|1059.8|1058.3|1061|1059.8|1058.8|1057.3|374
1649241000000|2022-04-06 10:30:00|1059.5|1058.5|1062|1060.5|1062.8|1061.5|1059.5|1058.5|345
1649241300000|2022-04-06 10:35:00|1061.8|1060.3|1062.8|1061.3|1062.8|1061.3|1059|1057.3|197
1649241600000|2022-04-06 10:40:00|1062.5|1061.5|1059.5|1058|1063|1061.5|1058.8|1057|173
1649241900000|2022-04-06 10:45:00|1059.8|1058.3|1059.3|1057.5|1061.5|1060.3|1058.5|1057|221
1649242200000|2022-04-06 10:50:00|1059|1057.3|1060.8|1059.3|1063|1061.3|1058.8|1057.3|151
1649242500000|2022-04-06 10:55:00|1061|1059|1063.8|1062.3|1064|1062.5|1060.8|1059|259
1649242800000|2022-04-06 11:00:00|1063.5|1062|1062|1060.3|1063.8|1062.5|1061.3|1059.8|171
1649243100000|2022-04-06 11:05:00|1061.3|1060|1060.8|1059.3|1062|1060.8|1060|1058.5|138
1649243400000|2022-04-06 11:10:00|1060.5|1059|1060.8|1059|1062.5|1061.3|1059.3|1057.5|139
1649243700000|2022-04-06 11:15:00|1060.5|1058.8|1058.8|1057.3|1060.8|1059.3|1058|1056.5|148
1649244000000|2022-04-06 11:20:00|1058.5|1057.5|1060.3|1058.8|1060.5|1058.8|1057.8|1056.3|153
1649244300000|2022-04-06 11:25:00|1060.5|1059|1059|1057.5|1061|1059.5|1058.5|1057|75
1649244600000|2022-04-06 11:30:00|1059.3|1057.8|1061.5|1060|1063.3|1061.5|1059|1057.5|152
1649244900000|2022-04-06 11:35:00|1062|1060.3|1058.5|1057|1062|1060.3|1058.3|1056.5|344
1649245200000|2022-04-06 11:40:00|1058.8|1057.3|1055.3|1053.8|1058.8|1057.3|1055.3|1053.5|270
1649245500000|2022-04-06 11:45:00|1055.5|1054|1054.3|1052.8|1056.5|1055|1054|1052.3|211
1649245800000|2022-04-06 11:50:00|1054.5|1053.3|1055|1053.5|1055.5|1054|1054|1052.5|112
1649246100000|2022-04-06 11:55:00|1054.8|1053.3|1056|1054.5|1057|1055.5|1054.8|1053.3|107
1649246400000|2022-04-06 12:00:00|1055.8|1054.3|1057.5|1055.8|1057.5|1055.8|1054|1052.5|190
1649246700000|2022-04-06 12:05:00|1057.3|1056.3|1055.5|1053.8|1058.3|1056.8|1054.8|1053.3|160
1649247000000|2022-04-06 12:10:00|1055.3|1053.5|1057.8|1056.3|1058|1056.5|1053.5|1052.3|334
1649247300000|2022-04-06 12:15:00|1057.5|1056|1058.5|1057|1059.3|1057.8|1057.5|1056|222
1649247600000|2022-04-06 12:20:00|1058.3|1056.8|1056.5|1055|1058.3|1056.8|1054.3|1052.8|499
1649247900000|2022-04-06 12:25:00|1056.8|1055.3|1054|1052.5|1057.3|1055.8|1053.5|1051.8|182
1649248200000|2022-04-06 12:30:00|1053.8|1052.3|1053.8|1052.3|1054.3|1052.8|1051.3|1049.8|301
1649248500000|2022-04-06 12:35:00|1053.5|1051.8|1054|1052.5|1054.3|1052.8|1053|1051.3|228
1649248800000|2022-04-06 12:40:00|1053.8|1052.3|1052|1050.3|1054|1052.8|1051.8|1050|151
1649249100000|2022-04-06 12:45:00|1051.8|1050|1052|1050.5|1053|1051.5|1050|1048.5|285
1649249400000|2022-04-06 12:50:00|1052.3|1050.3|1051.5|1050|1054.3|1052.8|1051.3|1050|462
1649249700000|2022-04-06 12:55:00|1051.3|1049.8|1051|1049.5|1052|1050.5|1050|1048.8|256
1649250000000|2022-04-06 13:00:00|1051.5|1049.8|1052.5|1051.3|1053.5|1051.8|1049.8|1048.3|493
1649250300000|2022-04-06 13:05:00|1052.8|1051.5|1049.5|1048|1054|1052.5|1049|1047.3|314
1649250600000|2022-04-06 13:10:00|1049.3|1048.3|1048.5|1047|1050|1048.5|1047.8|1046.5|397
1649250900000|2022-04-06 13:15:00|1048.3|1046.8|1050.8|1049.3|1051.8|1050.5|1048.3|1046.8|315
1649251200000|2022-04-06 13:20:00|1051|1049.5|1048.5|1047.3|1051.5|1050|1048|1046.5|332
1649251500000|2022-04-06 13:25:00|1048.3|1047|1047.3|1045.8|1049.5|1048.3|1045.8|1044.5|717
1649251800000|2022-04-06 13:30:00|1047.5|1046|1047.8|1046|1049.3|1047.8|1045.8|1044.3|450
1649252100000|2022-04-06 13:35:00|1047.5|1045.8|1041.5|1040|1049.5|1048|1041.3|1039.5|414
1649252400000|2022-04-06 13:40:00|1041.8|1040.3|1034.5|1032.8|1042.3|1040.5|1034|1032.5|489
1649252700000|2022-04-06 13:45:00|1034|1032.5|1029.3|1027.8|1036.3|1034.5|1028|1026.8|1223
1649253000000|2022-04-06 13:50:00|1029.5|1028|1029.8|1028|1029.8|1028.3|1026.5|1025|557
1649253300000|2022-04-06 13:55:00|1029.3|1028.3|1030.5|1029|1030.8|1029.3|1026.5|1025.3|421
1649253600000|2022-04-06 14:00:00|1030|1028.8|1034.5|1032.8|1035.3|1033.8|1028.5|1027|497
1649253900000|2022-04-06 14:05:00|1034|1033|1032|1030.5|1034.5|1033|1030.8|1029|552
1649254200000|2022-04-06 14:10:00|1031.8|1030.8|1032.8|1031.3|1035.5|1034|1031.8|1030.8|578
1649254500000|2022-04-06 14:15:00|1033.3|1031.5|1037.3|1035.8|1038.3|1036.5|1033.3|1031.3|494
1649254800000|2022-04-06 14:20:00|1037.5|1036|1037|1035.5|1039.8|1038.3|1036.5|1035|456
1649255100000|2022-04-06 14:25:00|1037.3|1035.8|1036.5|1031.5|1037.5|1036|1033.8|1031.5|379
1649255400000|2022-04-06 14:30:00|1036.3|1031.8|1033.3|1031.5|1036.5|1033.3|1031|1029.3|399
1649255700000|2022-04-06 14:35:00|1033.5|1031.8|1029.5|1027.8|1035.3|1034|1028|1026.5|359
1649256000000|2022-04-06 14:40:00|1029.3|1027.5|1024|1022.5|1029.8|1028|1024|1022.3|493
1649256300000|2022-04-06 14:45:00|1023.5|1022.3|1022.8|1021.5|1025|1023.5|1017.5|1016|902
1649256600000|2022-04-06 14:50:00|1023|1021.3|1025.5|1024.3|1025.8|1024.3|1022.5|1021|289
1649256900000|2022-04-06 14:55:00|1025.3|1024|1023.5|1022|1026.5|1024.8|1023|1021.5|507
1649257200000|2022-04-06 15:00:00|1024|1022.3|1027|1025.8|1027.5|1026.3|1023.5|1022.3|411
1649257500000|2022-04-06 15:05:00|1027.3|1026|1027|1025.5|1028.5|1027|1026.3|1024.8|541
1649257800000|2022-04-06 15:10:00|1027.3|1025.8|1017.8|1016.3|1027.5|1026|1015.5|1013.8|823
1649258100000|2022-04-06 15:15:00|1017.5|1016|1016.5|1015.3|1019.3|1017.5|1011.8|1010|999
1649258400000|2022-04-06 15:20:00|1016.8|1015.8|1018.8|1017.3|1019.8|1018|1012|1010.5|1411
1649258700000|2022-04-06 15:25:00|1018.5|1017.5|1018.5|1017|1021.5|1020.3|1014.8|1013.3|2000
1649259000000|2022-04-06 15:30:00|1018.3|1016.8|1013.5|1012|1018.3|1016.8|1008|1006.3|1141
1649259300000|2022-04-06 15:35:00|1013.3|1011.8|1008.3|1006.8|1013.5|1011.8|1006|1004.5|392
1649259600000|2022-04-06 15:40:00|1008|1006.5|1006.8|1005|1009.8|1008.5|1005|1003.5|300
1649259900000|2022-04-06 15:45:00|1006.5|1004.5|1007.3|1005.5|1008.3|1006.8|1005.5|1003.8|99
1649260200000|2022-04-06 15:50:00|1007.5|1005.3|1011.8|1010.5|1012.5|1011|1006.3|1005|230
1649260500000|2022-04-06 15:55:00|1012|1010.3|1012|1010.8|1015|1013.3|1011.3|1009.5|203
1649260800000|2022-04-06 16:00:00|1012.3|1010.5|1014.3|1013|1014.5|1013.3|1010.3|1008.8|397
1649261100000|2022-04-06 16:05:00|1014.5|1013.8|1019.3|1017.8|1020.8|1019.3|1014.3|1012.8|332
1649261400000|2022-04-06 16:10:00|1019.8|1018|1013.5|1012.3|1019.8|1018|1013.5|1012.3|202
1649261700000|2022-04-06 16:15:00|1013.8|1012|1008.8|1007.3|1013.8|1012|1006.5|1005.3|274
1649262000000|2022-04-06 16:20:00|1009.3|1007|1011|1009.5|1012.3|1010.8|1008.5|1007|119
1649262300000|2022-04-06 16:25:00|1010.8|1009.3|1007.8|1006.3|1011.3|1009.5|1007.5|1006.3|130
1649262600000|2022-04-06 16:30:00|1008|1006.5|1011.3|1009.5|1012|1010.8|1008|1006.3|270
1649262900000|2022-04-06 16:35:00|1010.5|1009|1009.5|1007.8|1013.3|1011.8|1008.5|1006.8|276
1649263200000|2022-04-06 16:40:00|1009.8|1008|1010.5|1008.8|1011|1009.5|1008.5|1007|153
1649263500000|2022-04-06 16:45:00|1010.8|1009|1006.5|1005|1010.8|1009|1005.3|1003.8|108
1649263800000|2022-04-06 16:50:00|1006|1004.8|1009|1007.5|1010|1008.5|1005.5|1004|126
1649264100000|2022-04-06 16:55:00|1009.3|1007.8|1010.5|1009|1011|1009.5|1007|1005.5|194
1649264400000|2022-04-06 17:00:00|1010.3|1008.8|1007|1005.5|1010.5|1009|1006|1004.3|213
1649264700000|2022-04-06 17:05:00|1007.3|1005.3|1006.5|1005|1007.3|1005.5|1004|1002.5|174
1649265000000|2022-04-06 17:10:00|1006.3|1005.3|1003|1001.5|1006.5|1005.3|1002.3|1000.8|170
1649265300000|2022-04-06 17:15:00|1002.8|1001.3|998|996.3|1003|1001.5|997.3|995.8|228
1649265600000|2022-04-06 17:20:00|998.3|996.8|996|994.5|998.8|997|995.5|994|273
1649265900000|2022-04-06 17:25:00|996.3|994.8|997.5|996|1000|998.5|996|994.8|155
1649266200000|2022-04-06 17:30:00|997.8|996.3|998.5|997|999.5|998|997.3|995.8|156
1649266500000|2022-04-06 17:35:00|999|997.8|998.3|996.8|1000.5|999|998.3|996.8|114
1649266800000|2022-04-06 17:40:00|998.5|997|990.5|988.8|999|997.5|990|988.3|437
1649267100000|2022-04-06 17:45:00|990.8|989.3|992|990.5|994.3|992.8|988.8|987|353
1649267400000|2022-04-06 17:50:00|991.8|990.3|992.8|991.3|996|994.5|991.8|990.3|276
1649267700000|2022-04-06 17:55:00|993|991|993.5|992.3|994|992.3|989|987.5|255
1649268000000|2022-04-06 18:00:00|992.8|990.8|996.5|995|998.8|997.3|989.8|988.3|535
1649268300000|2022-04-06 18:05:00|997.3|995.3|994.8|993|998.8|997.3|992.8|991|240
1649268600000|2022-04-06 18:10:00|994.5|992.8|993.3|991.8|996.3|994.5|992.5|991|129
1649268900000|2022-04-06 18:15:00|993|992|993.3|991.8|994.5|993|991.8|990|141
1649269200000|2022-04-06 18:20:00|993|991.5|989.3|987.5|993.5|992|988.5|987|199
1649269500000|2022-04-06 18:25:00|989.5|987.8|992.8|991|994.8|993.3|988|986.5|549
1649269800000|2022-04-06 18:30:00|993|991.3|994.5|992.5|995.8|994|991.8|990.3|196
1649270100000|2022-04-06 18:35:00|994.8|992.8|991.5|989.8|994.8|993|989.5|987.8|91
1649270400000|2022-04-06 18:40:00|991.8|990|994.5|992.5|994.8|992.8|990.3|988.5|204
1649270700000|2022-04-06 18:45:00|994.8|992.8|997|995.5|997|995.5|993.8|991.8|78
1649271000000|2022-04-06 18:50:00|997.3|995.8|999.5|997.5|999.8|998|997|995.3|149
1649271300000|2022-04-06 18:55:00|999|996.8|1001.8|999.8|1003.5|1001.5|997.8|996.3|86
1649271600000|2022-04-06 19:00:00|1001.3|999.5|1001.5|999.3|1002.8|1001|1000.8|998.8|17
1649271900000|2022-04-06 19:05:00|1001.8|999.5|999.5|997.8|1001.8|1000|999.5|997.5|13
1649272200000|2022-04-06 19:10:00|1000|997.5|999.5|997.8|1000.3|998.3|998.8|997|14
1649272500000|2022-04-06 19:15:00|999.8|998.3|998.3|995.8|1000.3|998.5|998.3|995.8|53
1649272800000|2022-04-06 19:20:00|998|995.3|997.5|995.8|998.8|997|997.5|995.3|43
1649273100000|2022-04-06 19:25:00|997.8|996|997|995.3|998.8|997|996.3|994.3|48
1649273400000|2022-04-06 19:30:00|997.5|995.5|995.5|993.5|999.5|997.8|995.3|993.5|24
1649273700000|2022-04-06 19:35:00|995.3|993.8|996.3|994.3|996.3|994.3|994.5|992.5|36
1649274000000|2022-04-06 19:40:00|996.8|994.5|998.5|996.5|998.5|996.5|996.5|994.5|17
1649274300000|2022-04-06 19:45:00|998|996.8|999|997.5|999.3|997.8|997.5|995.8|31
1649274600000|2022-04-06 19:50:00|999.8|997.8|999.8|998|1000.8|999|999|997.5|50
1649274900000|2022-04-06 19:55:00|1000|998.5|998.8|997.3|1001|999.3|998.5|997|31
1649275200000|2022-04-06 20:00:00|998.5|997|997.3|995.5|998.8|997.5|995|993|24
1649275500000|2022-04-06 20:05:00|997|995.3|997.3|995.5|998|996|997|995|17
1649275800000|2022-04-06 20:10:00|997|995.8|997.3|995.5|997.5|995.8|996.5|994.8|22
1649276100000|2022-04-06 20:15:00|997.5|995.8|998.8|997|998.8|997|997.5|995.8|15
1649276400000|2022-04-06 20:20:00|998.5|997.3|997|995.3|999|997.3|997|995|60
1649276700000|2022-04-06 20:25:00|997.3|995|998.5|997|998.8|997.3|997|995|37
1649277000000|2022-04-06 20:30:00|998.8|996.8|997|995|998.8|997.3|997|995|15
1649277300000|2022-04-06 20:35:00|996.8|994.8|997.5|995.8|997.8|996|996.3|993.8|14
1649277600000|2022-04-06 20:40:00|997.8|995.3|997.5|995.5|997.8|996|997.5|995|2
1649277900000|2022-04-06 20:45:00|997.3|995.3|995.3|993.5|997.3|995.5|994.3|992|23
1649278200000|2022-04-06 20:50:00|995.8|994|999.3|997.3|999.8|997.3|995.8|994|30
1649278500000|2022-04-06 20:55:00|999|997|999|994.5|999.5|998|998.8|994.5|27
1649278800000|2022-04-06 21:00:00|999.5|993.3|1000.5|993.3|1000.5|993.3|999.5|993.3|0
1649279100000|2022-04-06 21:05:00|1000.3||1000||1000.5||999.5||0
1649279400000|2022-04-06 21:10:00|1000.5|994|999|994|1000.5|994|999|994|2
1649279700000|2022-04-06 21:15:00|1000|996|999|993.3|1000.3|998.3|999|993.3|1
1649280600000|2022-04-06 21:30:00|999.3||999.3||999.3||999.3||0
1649280900000|2022-04-06 21:35:00|998.5||1000.5||1000.5||998.5||5
1649281500000|2022-04-06 21:45:00|||||||||2
1649282100000|2022-04-06 21:55:00|||||||||1
1649293200000|2022-04-07 01:00:00|1004.3|1000.5|1007|1004|1007|1004|1003.8|999.5|8
1649293500000|2022-04-07 01:05:00|1006.8|1003.8|1006|1003.8|1007|1004.5|1006|1003.3|0
1649293800000|2022-04-07 01:10:00|1006.3|1003.5|1006|1003.3|1006.3|1003.8|1006|1003.3|0
1649294100000|2022-04-07 01:15:00|1005.8|1003|1005.5|1003|1006|1003.3|1004.5|1002.3|0
1649294400000|2022-04-07 01:20:00|1006|1003.3|1004|1001.8|1006.3|1004|1004|1001.5|0
1649294700000|2022-04-07 01:25:00|1003.8|1001.5|1004|1001.3|1005|1001.5|1002.5|999.8|11
1649295000000|2022-04-07 01:30:00|1004.3|1000.5|1006|1002.8|1006.8|1002.8|1003|1000|1
1649295300000|2022-04-07 01:35:00|1005.8|1003.3|1007.3|1003.8|1007.3|1003.8|1005.3|1002.8|1
1649295600000|2022-04-07 01:40:00|1007.5|1004|1010.3|1007.3|1010.5|1007.8|1007.3|1004|27
1649295900000|2022-04-07 01:45:00|1010|1007.5|1009.5|1005.8|1010.3|1007.5|1009|1005.5|0
1649296200000|2022-04-07 01:50:00|1009.3|1006.3|1010.5|1008.8|1010.5|1008.8|1008.8|1005.8|6
1649296500000|2022-04-07 01:55:00|1009.5|1008.5|1008.3|1005.5|1009.5|1008.8|1007.3|1004.5|17
1649296800000|2022-04-07 02:00:00|1008|1005.8|1008|1005.5|1009|1007|1007.8|1005.3|30
1649297100000|2022-04-07 02:05:00|1007.8|1006.5|1008.5|1006.5|1009.5|1006.8|1007.8|1006|1
1649297400000|2022-04-07 02:10:00|1008.3|1006.3|1009.3|1006.8|1009.5|1007.3|1008|1006|3
1649297700000|2022-04-07 02:15:00|1009|1005.8|1007.5|1005.5|1009|1005.8|1007.5|1005.3|5
1649298000000|2022-04-07 02:20:00|1007.3|1005.3|1007.3|1004.8|1007.3|1005.8|1005.3|1003|18
1649298300000|2022-04-07 02:25:00|1007.8|1005.3|1008.3|1005.3|1008.5|1006.3|1007.8|1005.3|0
1649298600000|2022-04-07 02:30:00|1008|1005.5|1007|1004.5|1008|1005.5|1007|1004.3|2
1649298900000|2022-04-07 02:35:00|1007.3|1005.5|1007.5|1005|1008.3|1005.8|1007|1005|3
1649299200000|2022-04-07 02:40:00|1007.3|1004.8|1009|1007|1009|1007|1005|1002.8|4
1649299500000|2022-04-07 02:45:00|1008.8|1006.8|1009|1006.5|1010.3|1007.5|1007.3|1005.8|39
1649299800000|2022-04-07 02:50:00|1008.8|1006.8|1009.8|1007.5|1010.5|1008.3|1008.8|1006.5|1
1649300100000|2022-04-07 02:55:00|1009.5|1007.3|1013.3|1011.5|1013.5|1011.8|1009.5|1007.3|16
1649300400000|2022-04-07 03:00:00|1013.5|1011.8|1012|1009.5|1013.5|1011.8|1012|1009.5|11
1649300700000|2022-04-07 03:05:00|1011.8|1009|1012|1009.8|1012.5|1010.3|1011.5|1009|6
1649301000000|2022-04-07 03:10:00|1012.5|1010.5|1012.5|1009.8|1013.5|1011.8|1012.5|1009.8|9
1649301300000|2022-04-07 03:15:00|1012.3|1009.3|1011|1007.8|1012.3|1009.3|1010.8|1007.8|35
1649301600000|2022-04-07 03:20:00|1010.5|1008.5|1010|1007.8|1010.8|1008.8|1009.3|1006.5|1
1649301900000|2022-04-07 03:25:00|1009.8|1007.3|1009.5|1007.5|1010|1007.5|1009.5|1006.8|35
1649302200000|2022-04-07 03:30:00|1009.3|1007.3|1008.8|1006.8|1009.5|1007.5|1008.8|1006.5|0
1649302500000|2022-04-07 03:35:00|1008.5|1006.5|1007.8|1005.5|1008.5|1006.8|1007.8|1005.3|5
1649302800000|2022-04-07 03:40:00|1008|1005.3|1008|1006|1008.5|1006|1008|1005.3|2
1649303100000|2022-04-07 03:45:00||1005.8||1005.5||1006||1005.5|0
1649303400000|2022-04-07 03:50:00||1005.3||1005.3||1005.3||1005.3|0
1649303700000|2022-04-07 03:55:00|1007.8|1005.5|1008|1005.3|1008|1005.5|1007.8|1005|1
1649304000000|2022-04-07 04:00:00|1007.8|1005.5|1007.8|1005.8|1008|1005.8|1007.8|1005.5|0
1649304300000|2022-04-07 04:05:00|1008|1006.3|1009.5|1007.5|1009.8|1007.8|1007.8|1006.3|6
1649304600000|2022-04-07 04:10:00|1009.3|1007.8|1010|1007|1010.5|1008.3|1009.3|1007|1
1649304900000|2022-04-07 04:15:00|1009.8|1007.3|1009.8|1007.3|1009.8|1007.3|1009.8|1007|0
1649305200000|2022-04-07 04:20:00|1009.5|1007|1009.3|1007.5|1009.8|1007.5|1009.3|1006.5|1
1649305500000|2022-04-07 04:25:00|1009|1007.8|1008.5|1006.3|1009.3|1007.8|1008.5|1005.5|2
1649305800000|2022-04-07 04:30:00|1008.3|1005.8|1005|1002.5|1008.3|1005.8|1003.8|1001.3|13
1649306100000|2022-04-07 04:35:00|1004.8|1002.8|1004.8|1002|1005|1002.8|1004.8|1002|0
1649306400000|2022-04-07 04:40:00|1005|1002.3|1005|1002.5|1005|1002.5|1004.8|1002|11
1649306700000|2022-04-07 04:45:00|1005.5|1002.8|1006.5|1003|1006.5|1003|1005.5|1002.8|0
1649307000000|2022-04-07 04:50:00|1006.3|1003.3|1006.5|1003.5|1006.5|1003.5|1006.3|1003.3|1
1649307300000|2022-04-07 04:55:00|1007||1007||1007||1007||4
1649307600000|2022-04-07 05:00:00|1006.8|1004|1005.5|1003|1006.8|1004.8|1005|1003|9
1649307900000|2022-04-07 05:05:00|1005.3||1005.5||1005.5||1005.3||0
1649308200000|2022-04-07 05:10:00|1005.8|1003.5|1005.5|1003|1005.8|1004|1005.5|1003|9
1649308500000|2022-04-07 05:15:00|1005.3|1002.5|1004.5|1001.5|1005.3|1002.5|1004.3|1001.5|0
1649308800000|2022-04-07 05:20:00|1004|1001.8|1002|999.8|1004|1001.8|1001.8|999.8|9
1649309100000|2022-04-07 05:25:00|1001.8|1000|1003|1001|1003.3|1001|1001.8|999.5|2
1649309400000|2022-04-07 05:30:00|1003.3|1000.8|1005|1002.8|1005.5|1003|1003|1000.8|5
1649309700000|2022-04-07 05:35:00|1004.8|1002.3|1007.3|1004.5|1007.8|1005.5|1004|1001.5|24
1649310000000|2022-04-07 05:40:00|1007.5|1004.3|1007.5|1004.5|1008.3|1006|1006.8|1004.3|50
1649310300000|2022-04-07 05:45:00|1007|1004.8|1007.8|1005.5|1008|1005.8|1007|1004.8|1
1649310600000|2022-04-07 05:50:00|1008|1006.5|1008.8|1006.3|1008.8|1006.5|1007.5|1005.5|4
1649310900000|2022-04-07 05:55:00|1008.5|1006.5|1006.3|1004.3|1008.8|1006.5|1006.3|1003.3|6
1649311200000|2022-04-07 06:00:00|1006.8|1004|1010|1008.5|1010.5|1008.5|1006.5|1004|171
1649311500000|2022-04-07 06:05:00|1009.8|1009|1012.3|1010.5|1012.3|1010.5|1009.8|1009|165
1649311800000|2022-04-07 06:10:00|1012|1010.3|1012|1010.5|1014.3|1012.3|1011.8|1009.8|193
1649312100000|2022-04-07 06:15:00|1012.3|1010.8|1011.8|1010|1013|1011.5|1010.3|1008.5|43
1649312400000|2022-04-07 06:20:00|1012|1010.3|1009.8|1008|1012.3|1010.5|1008.8|1007|78
1649312700000|2022-04-07 06:25:00|1009.5|1007.8|1008.3|1006.5|1011.3|1010|1008.3|1006.5|31
1649313000000|2022-04-07 06:30:00|1008|1006.3|1007.8|1006|1009.3|1007.3|1006.8|1005|71
1649313300000|2022-04-07 06:35:00|1007.5|1005.8|1006.3|1003.5|1007.5|1005.8|1005.8|1002.8|37
1649313600000|2022-04-07 06:40:00|1007.3|1003.8|1007.5|1006.3|1007.8|1006.3|1006|1003.8|32
1649313900000|2022-04-07 06:45:00|1008|1005.8|1009.5|1008|1009.5|1008.3|1007.8|1005.5|236
1649314200000|2022-04-07 06:50:00|1009.3|1007.8|1009.3|1007.8|1010.5|1008.8|1008.3|1006.5|330
1649314500000|2022-04-07 06:55:00|1009.5|1008.3|1010.5|1009|1011.5|1009.8|1008.8|1007.3|203
1649314800000|2022-04-07 07:00:00|1010.8|1009.3|1010.3|1008.8|1011|1009.3|1005.5|1003.8|241
1649315100000|2022-04-07 07:05:00|1010.8|1009.3|1011.5|1009.8|1011.8|1010|1009|1007.3|132
1649315400000|2022-04-07 07:10:00|1011.3|1010|1009|1007.5|1012.5|1011|1008.5|1007|212
1649315700000|2022-04-07 07:15:00|1009.3|1007.3|1006|1004.5|1009.5|1008|1006|1004.5|133
1649316000000|2022-04-07 07:20:00|1006.3|1004.8|1008|1006.8|1008.3|1006.8|1006|1004.5|119
1649316300000|2022-04-07 07:25:00|1007.8|1006.5|1007.8|1006.5|1008.8|1007.3|1006.8|1005.3|134
1649316600000|2022-04-07 07:30:00|1008|1006|1005.5|1004|1008.5|1007|1005.3|1004|106
1649316900000|2022-04-07 07:35:00|1005.8|1004.3|1010.5|1008.8|1012.8|1010.3|1005.8|1004.3|335
1649317200000|2022-04-07 07:40:00|1010.3|1009|1009|1007.3|1010.5|1009.3|1008.5|1007|74
1649317500000|2022-04-07 07:45:00|1009.3|1007.5|1002.3|1000.8|1009.3|1007.8|1001.8|1000.3|237
1649317800000|2022-04-07 07:50:00|1002.8|1001|998.5|997|1002.8|1001.3|998.3|996.5|255
1649318100000|2022-04-07 07:55:00|998.8|997.3|997.5|996|999|997.5|997|995.8|134
1649318400000|2022-04-07 08:00:00|997.3|995.8|985.8|984.3|997.5|996.3|985.5|983.3|863
1649318700000|2022-04-07 08:05:00|986|984.5|988.8|987|990|988.5|982.5|980.5|841
1649319000000|2022-04-07 08:10:00|988.5|986.8|984.8|983.3|989.8|988|984.3|982.5|327
1649319300000|2022-04-07 08:15:00|984.5|983.5|986.5|984.8|987.5|986|981.3|979.5|454
1649319600000|2022-04-07 08:20:00|986.8|985.3|985.5|983.8|988|986.5|984.3|983|271
1649319900000|2022-04-07 08:25:00|985.3|983|988.8|987.3|989.8|988.5|983|981.5|708
1649320200000|2022-04-07 08:30:00|988.5|986.8|988|986.3|988.5|987|984.8|983.3|452
1649320500000|2022-04-07 08:35:00|988.5|986.5|985.5|984|988.5|986.5|983.8|982.5|323
1649320800000|2022-04-07 08:40:00|985|983.5|983.5|982|986|984.5|982.8|981.3|306
1649321100000|2022-04-07 08:45:00|983.3|982.3|980|978.3|983.8|982.3|978|976.3|567
1649321400000|2022-04-07 08:50:00|979.8|978|983.5|982|984.5|982.5|979.8|978|209
1649321700000|2022-04-07 08:55:00|984|982.3|984.8|983.3|985.5|984|982.5|980.8|111
1649322000000|2022-04-07 09:00:00|985.5|983.5|986|984.3|986.5|985.3|982.5|981.3|228
1649322300000|2022-04-07 09:05:00|985.8|984.5|987|985.3|989.5|988|985.8|984.3|358
1649322600000|2022-04-07 09:10:00|986.8|985.5|987|985.5|988.8|987|985.3|983.5|188
1649322900000|2022-04-07 09:15:00|987.5|985.8|989.3|987.3|992.8|991.3|986.8|985.3|139
1649323200000|2022-04-07 09:20:00|989|987|989|987.5|992.8|991|988|986.5|278
1649323500000|2022-04-07 09:25:00|989.3|987.8|992.3|990.8|994|992.3|989|987.5|208
1649323800000|2022-04-07 09:30:00|992.5|991|991.3|989.8|995.8|994.3|989.8|988|440
1649324100000|2022-04-07 09:35:00|991.5|990|991|989.5|992.5|990.8|990|988.8|396
1649324400000|2022-04-07 09:40:00|991.3|989.8|989.8|988.3|992|990.3|989.8|988|243
1649324700000|2022-04-07 09:45:00|989.3|987.8|989.3|987.8|990.5|989|987.8|986|134
1649325000000|2022-04-07 09:50:00|989.5|988|989.3|987.8|990.3|988.5|987|985.5|238
1649325300000|2022-04-07 09:55:00|988.5|987.5|992.5|991|992.5|991|988.5|987.3|223
1649325600000|2022-04-07 10:00:00|992.3|990.8|994|992.5|995.5|994|992|990.5|192
1649325900000|2022-04-07 10:05:00|993.5|991.8|994.5|993|995.3|993.8|993.3|991.8|128
1649326200000|2022-04-07 10:10:00|994.8|992.8|992.5|991|996|994.3|992.5|990.8|132
1649326500000|2022-04-07 10:15:00|992.8|991.3|990.8|989.5|993.3|991.5|990|988.5|77
1649326800000|2022-04-07 10:20:00|991.5|990.3|995|993.3|995.3|993.8|991|989|348
1649327100000|2022-04-07 10:25:00|994.8|993.5|993.3|991.5|995.3|993.8|993|991.3|99
1649327400000|2022-04-07 10:30:00|993.5|991.8|997|995.5|997.5|996.3|993|991.3|203
1649327700000|2022-04-07 10:35:00|997.3|995.8|997|995.5|999|997.5|995.5|994|129
1649328000000|2022-04-07 10:40:00|996.5|995.8|994|992.5|997.8|996|994|992.5|142
1649328300000|2022-04-07 10:45:00|994.3|992.8|995.5|994.3|996.3|995|994.3|992.8|201
1649328600000|2022-04-07 10:50:00|995.8|994.5|996|994.5|998.5|997.3|995.8|994.3|211
1649328900000|2022-04-07 10:55:00|996.3|994.8|996.8|995.3|997.3|995.8|996.3|994.5|67
1649329200000|2022-04-07 11:00:00|997|995|997.5|996|997.5|996|994.5|993|321
1649329500000|2022-04-07 11:05:00|997.8|996.3|996.3|994.5|998.5|997.3|992.5|990.8|348
1649329800000|2022-04-07 11:10:00|996.8|994.8|997.8|996.3|999|997.5|996.8|994.8|307
1649330100000|2022-04-07 11:15:00|998.3|996.8|999|997.3|1000.3|998.5|997.8|996.3|395
1649330400000|2022-04-07 11:20:00|998.8|997.5|1001.8|1000|1002.5|1001.3|998.8|997.3|195
1649330700000|2022-04-07 11:25:00|1002|1000.3|999.8|998|1002.8|1001.3|999.8|998|83
1649331000000|2022-04-07 11:30:00|1000|998.5|999.8|998.3|1001.3|999.8|997.5|996|210
1649331300000|2022-04-07 11:35:00|1000.3|998.5|1000.5|999|1001.5|1000|999.5|998|103
1649331600000|2022-04-07 11:40:00|1000.8|999.5|1003.8|1002.3|1004.3|1002.8|1000.8|999.5|128
1649331900000|2022-04-07 11:45:00|1004|1002.5|1005|1003.3|1006.8|1005.5|1002.8|1001.3|166
1649332200000|2022-04-07 11:50:00|1005.3|1003.5|1005|1003.3|1006|1004.5|1004.3|1002.5|138
1649332500000|2022-04-07 11:55:00|1004.8|1003|1003.8|1002.3|1005.8|1004.5|1002.8|1001.3|263
1649332800000|2022-04-07 12:00:00|1004|1003|1009|1007.3|1009.3|1007.8|1004|1003|287
1649333100000|2022-04-07 12:05:00|1008.8|1007.5|1010.3|1008.8|1010.8|1009.3|1007|1005.5|185
1649333400000|2022-04-07 12:10:00|1010.5|1009|1012|1010.3|1015.5|1014.3|1010.5|1008.8|540
1649333700000|2022-04-07 12:15:00|1011.8|1010.5|1010.5|1009|1013.8|1012.3|1010.5|1009|320
1649334000000|2022-04-07 12:20:00|1010.3|1008.8|1006.3|1004.5|1011.3|1009.8|1005|1003.5|230
1649334300000|2022-04-07 12:25:00|1006.5|1005|1005.8|1003.8|1008.5|1007.3|1005.3|1003.8|165
1649334600000|2022-04-07 12:30:00|1005.5|1004|1003.5|1002|1006.8|1005|1002.5|1001|317
1649334900000|2022-04-07 12:35:00|1004|1002.3|1004.8|1003.5|1005.8|1004.3|1001.8|1000.3|492
1649335200000|2022-04-07 12:40:00|1004|1002.5|999.8|998|1005.5|1004.3|999.8|997.8|192
1649335500000|2022-04-07 12:45:00|1000|998.3|994.3|992.5|1000.5|999|992|990.3|307
1649335800000|2022-04-07 12:50:00|994.8|992.8|996.8|995.3|998.3|996.8|994.8|992.8|310
1649336100000|2022-04-07 12:55:00|996.5|995|992.5|990.8|997.5|996|991|989.3|276
1649336400000|2022-04-07 13:00:00|992.3|991|997.8|996|998.8|997.3|987.8|986.3|382
1649336700000|2022-04-07 13:05:00|997.5|996.3|998.5|997|1000.3|998.5|995.8|994.3|250
1649337000000|2022-04-07 13:10:00|998.8|997.3|1000.8|999.5|1002.5|1001|997.3|996|402
1649337300000|2022-04-07 13:15:00|1001|999.3|998.8|997|1001.5|1000|996|994.5|332
1649337600000|2022-04-07 13:20:00|999|997.3|997.5|996|1000|998.3|995|993.3|263
1649337900000|2022-04-07 13:25:00|997.8|996.3|996.3|994.5|998.8|997.3|992.8|991.3|384
1649338200000|2022-04-07 13:30:00|997|994.8|999|997.3|1003.3|1001.8|995|993.3|685
1649338500000|2022-04-07 13:35:00|999.3|997.8|1000.8|999.3|1000.8|999.3|997.8|996|603
1649338800000|2022-04-07 13:40:00|1001.3|999.5|1000.3|998.5|1002.3|1001|998|996.5|424
1649339100000|2022-04-07 13:45:00|1000|998.3|1003.5|1002|1006.8|1005.3|999.5|998|458
1649339400000|2022-04-07 13:50:00|1003.3|1001.8|1001.5|1000|1003.5|1002|1001|999.3|415
1649339700000|2022-04-07 13:55:00|1001.8|1000.3|995.5|994|1001.8|1000.3|994.3|992.5|429
1649340000000|2022-04-07 14:00:00|995.3|993.8|993.5|992.3|996|994.3|992.8|991|384
1649340300000|2022-04-07 14:05:00|993.8|992.5|986.5|984.8|994.3|992.8|986.3|984.5|489
1649340600000|2022-04-07 14:10:00|986.8|985|990|988.5|993|991.3|985.8|984.3|480
1649340900000|2022-04-07 14:15:00|989.8|988|992.3|990.8|993.8|992|989.5|987.8|609
1649341200000|2022-04-07 14:20:00|992|990.5|990.3|988.5|993.5|992|989.5|988|465
1649341500000|2022-04-07 14:25:00|990.5|988.8|991|989.5|992.3|990.8|988.5|987|426
1649341800000|2022-04-07 14:30:00|990.8|989.8|993|991.5|994.5|992.8|990|988.8|603
1649342100000|2022-04-07 14:35:00|993.3|991.8|991.3|989.8|996.5|994.8|991|989.5|768
1649342400000|2022-04-07 14:40:00|991|989.5|984|982.5|991.3|989.8|983.5|982|911
1649342700000|2022-04-07 14:45:00|984.3|982.3|981|979.5|986.5|984.8|979.3|977.8|1360
1649343000000|2022-04-07 14:50:00|980.8|979.3|980.8|979.3|982.5|981|978.5|977.3|774
1649343300000|2022-04-07 14:55:00|981|979|977|975.5|982.8|981.3|975.5|974|736
1649343600000|2022-04-07 15:00:00|976.8|975.8|977.3|975.5|984.5|982.8|974.8|973.3|1527
1649343900000|2022-04-07 15:05:00|977.5|975.8|975.5|973.8|977.5|976|969.8|968.5|1242
1649344200000|2022-04-07 15:10:00|975.3|973.5|976.3|974.8|980.3|978.8|974.5|973|1050
1649344500000|2022-04-07 15:15:00|976.5|975|971.3|969.8|977|975.5|967.8|966.5|941
1649344800000|2022-04-07 15:20:00|971.5|970|965.3|963.8|971.8|970.5|964|962.5|1803
1649345100000|2022-04-07 15:25:00|965.5|964|957.3|955.8|965.5|964|952.3|951|4694
1649345400000|2022-04-07 15:30:00|956.8|955.5|953.3|952|957.5|956|951.8|950|1203
1649345700000|2022-04-07 15:35:00|953.5|952.5|958.8|957|959.5|958.3|953.3|952.3|773
1649346000000|2022-04-07 15:40:00|958.5|957.3|958.8|957|960.5|959.3|958.3|956.8|442
1649346300000|2022-04-07 15:45:00|958.5|957.3|951.8|950.5|959|957.8|950.8|949.5|438
1649346600000|2022-04-07 15:50:00|952|950.3|955.8|954|955.8|954|951|949.8|266
1649346900000|2022-04-07 15:55:00|956|954.3|954.5|953|957.8|956|954.5|952.8|186
1649347200000|2022-04-07 16:00:00|954|952.8|951.3|949.8|955.3|953.8|950.8|949.5|269
1649347500000|2022-04-07 16:05:00|951|949.5|950.3|948.8|951.5|949.8|949|947.5|156
1649347800000|2022-04-07 16:10:00|950|948.5|945|943.5|950.5|949|943.5|942|554
1649348100000|2022-04-07 16:15:00|944.8|943.8|948.3|946.5|949|947.3|944.8|943.5|332
1649348400000|2022-04-07 16:20:00|948|946.8|948.8|947.5|949.3|947.8|947.5|945.8|358
1649348700000|2022-04-07 16:25:00|948.5|947|950.3|948.8|950.3|948.8|947.3|945.8|185
1649349000000|2022-04-07 16:30:00|950.5|949|950.3|948.8|952.5|951|949.8|948.3|146
1649349300000|2022-04-07 16:35:00|950|948.5|952.5|951|953|951.3|950|948.3|157
1649349600000|2022-04-07 16:40:00|952.8|951.3|952.3|950.8|956.5|954.8|952.3|950.5|381
1649349900000|2022-04-07 16:45:00|952|950.3|952.8|951|954.8|953|949.5|947.8|214
1649350200000|2022-04-07 16:50:00|953|951.3|951|949.5|953.5|951.8|950.3|948.8|171
1649350500000|2022-04-07 16:55:00|950.8|949.3|950.3|948.8|952.8|951|949|947.3|190
1649350800000|2022-04-07 17:00:00|950.5|949|948.5|947|951.3|949.5|948.3|946.8|219
1649351100000|2022-04-07 17:05:00|948.8|946.8|947.3|945.5|948.8|947.3|945|943.3|299
1649351400000|2022-04-07 17:10:00|947|945.8|955.3|953.8|955.5|954|947|945.3|145
1649351700000|2022-04-07 17:15:00|955|954|962.3|960.5|962.8|961.3|955|954|381
1649352000000|2022-04-07 17:20:00|962.5|960.8|958.8|957|965.5|964|958|956.3|244
1649352300000|2022-04-07 17:25:00|958.5|957.3|961.3|959.8|962.8|961.3|958.3|956.3|190
1649352600000|2022-04-07 17:30:00|961.5|959.5|961.3|959.5|962.3|960.8|959.3|957.5|63
1649352900000|2022-04-07 17:35:00|961|959.8|962.8|961.5|964|962.5|960.3|958.8|157
1649353200000|2022-04-07 17:40:00|963|961.3|959.8|958.3|963|961.5|959.3|957.5|135
1649353500000|2022-04-07 17:45:00|959.5|958|959.5|957.8|959.8|958.3|957.8|956|86
1649353800000|2022-04-07 17:50:00|959.3|958|953.5|952|959.5|958|953|951.3|67
1649354100000|2022-04-07 17:55:00|953.3|951.8|955.3|953.8|955.8|954.3|952.3|951|90
1649354400000|2022-04-07 18:00:00|955.5|954|958.8|957|961.3|959.5|954.5|953.3|177
1649354700000|2022-04-07 18:05:00|958.5|957.3|959.3|957.5|960|958.3|956.3|954.8|114
1649355000000|2022-04-07 18:10:00|959.5|957.8|959.5|958|960.5|959|956.5|954.8|199
1649355300000|2022-04-07 18:15:00|959.3|957.5|964.5|962.8|965.8|964.3|959|957.5|335
1649355600000|2022-04-07 18:20:00|965|963|963.5|962|968|966.5|963.3|961.5|365
1649355900000|2022-04-07 18:25:00|964|962.3|968.3|966.8|974|972.5|963.8|962.3|505
1649356200000|2022-04-07 18:30:00|968.5|966.5|963.5|961.8|970.3|968.3|963.3|961.3|136
1649356500000|2022-04-07 18:35:00|963.8|962|967|965.5|967.8|965.8|963.8|961.8|36
1649356800000|2022-04-07 18:40:00|967.3|964.8|967.8|966|969.3|967.3|965.8|964|77
1649357100000|2022-04-07 18:45:00|968|965.8|967.8|966|968.5|966.5|967.3|965.3|45
1649357400000|2022-04-07 18:50:00|968|965.8|967.3|965.8|968.3|966.3|967.3|965.5|11
1649357700000|2022-04-07 18:55:00|967.5|965.5|967.8|965.8|969.3|967.3|966.5|965|21
1649358000000|2022-04-07 19:00:00|967.3|965.5|968.3|966.5|968.8|967|967|965|19
1649358300000|2022-04-07 19:05:00|968|966.3|970.5|968.8|972.5|970.5|968|966.3|142
1649358600000|2022-04-07 19:10:00|970.3|968.5|970.5|968.8|970.5|968.8|968.8|967|83
1649358900000|2022-04-07 19:15:00|970.3|968.5|974.3|972.5|977.5|976|970|968.5|83
1649359200000|2022-04-07 19:20:00|974|972.8|975.5|973.8|976.5|974.8|974|972.8|37
1649359500000|2022-04-07 19:25:00|975.8|973.5|975.3|973.5|976|974.3|974.3|972.5|16
1649359800000|2022-04-07 19:30:00|975.8|973.8|976.8|974.8|977|975.3|974.8|973|36
1649360100000|2022-04-07 19:35:00|976.5|974.5|979.3|977.5|980.3|979|976.3|974.5|207
1649360400000|2022-04-07 19:40:00|979|977.8|979.8|978|980|978.3|978|975.8|143
1649360700000|2022-04-07 19:45:00|979.5|977.8|979.5|977.8|980.5|979|978.8|977.5|38
1649361000000|2022-04-07 19:50:00|979.3|978|980.3|978.8|981|979.3|978.8|977.5|51
1649361300000|2022-04-07 19:55:00|980|979|979.5|977.5|982|980.3|979|977.5|57
1649361600000|2022-04-07 20:00:00|979.3|977.8|980.3|978.3|980.3|978.3|979|977.5|24
1649361900000|2022-04-07 20:05:00|980.5|978.5|980.5|978.8|981.5|979.8|979.8|978.3|30
1649362200000|2022-04-07 20:10:00|980.8|978.5|980|978.3|981|979.3|979.8|978|30
1649362500000|2022-04-07 20:15:00|979.8|978|977.8|976.3|979.8|978|977.8|976.3|48
1649362800000|2022-04-07 20:20:00|977.5|976|978.3|976.8|978.5|977|977|975.3|62
1649363100000|2022-04-07 20:25:00|978|976.5|977|975.3|978.3|976.8|976.8|975.3|31
1649363400000|2022-04-07 20:30:00|977.3|975.5|978|976|978|976|977.3|975.3|2
1649363700000|2022-04-07 20:35:00|977.8|975.8|978.3|976.8|978.5|976.8|977.8|975.8|14
1649364000000|2022-04-07 20:40:00|978.8|977|978.8|977|980.3|978.3|978.3|976.8|50
1649364300000|2022-04-07 20:45:00|978.5|976.8|979.3|977.8|979.5|977.8|978.5|976.8|42
1649364600000|2022-04-07 20:50:00|979.8|977.5|981|979.3|981|979.3|979.5|977.5|50
1649364900000|2022-04-07 20:55:00|980.8|979|979.8|978|981.3|979.3|979.5|977.3|55
1649365200000|2022-04-07 21:00:00|980.3|976.8|981|975.8|981|976.8|980.3|975.8|0
1649365500000|2022-04-07 21:05:00|981.8|974.5|981.8|974.5|981.8|974.5|981.8|973.5|3
1649365800000|2022-04-07 21:10:00|981.5|973.5|981.5|974.5|981.5|974.5|981.5|973.5|0
1649366700000|2022-04-07 21:25:00||975.5||975.5||975.5||975.5|0
1649367600000|2022-04-07 21:40:00||972.5||972.5||972.5||972.5|0
1649379600000|2022-04-08 01:00:00|975.3|973.8|974.3|972|976.5|973.8|974.3|971|8
1649379900000|2022-04-08 01:05:00|974.5|972.5|972.8|970|974.8|972.5|970.8|969|10
1649380200000|2022-04-08 01:10:00|971.8|969.8|971.3|968.3|972.8|970.3|971|968.3|4
1649380500000|2022-04-08 01:15:00|971|968.8|969|967.5|971.5|968.8|968.8|967.5|8
1649380800000|2022-04-08 01:20:00|969.3|967.8|969.8|967.5|970.5|967.8|968.8|967.5|6
1649381100000|2022-04-08 01:25:00|970|967.8|971.5|968.3|971.5|968.3|969.8|967.5|0
1649381400000|2022-04-08 01:30:00|971.3|968.8|972.8|971|973|971|971.3|968.8|0
1649381700000|2022-04-08 01:35:00|972.3|970.3|974.8|972.5|975|972.5|971.8|970|2
1649382000000|2022-04-08 01:40:00|975|972.8|977.3|975.5|978.3|975.5|974.5|972.8|8
1649382300000|2022-04-08 01:45:00|977.5|975.3|976.5|974.3|978|975.5|976.3|974|3
1649382600000|2022-04-08 01:50:00|976.3|974|976.5|974.5|977.3|975|975.8|973.8|1
1649382900000|2022-04-08 01:55:00|976.8|974.8|976|974.3|976.8|974.8|976|974|0
1649383200000|2022-04-08 02:00:00|975.5|974|973.8|971.8|975.5|974.3|973.8|971.3|1
1649383500000|2022-04-08 02:05:00|974|972.3|972.8|969.3|975.3|973.3|972|968.3|2
1649383800000|2022-04-08 02:10:00|972.5|969.5|970.5|967.5|972.8|970|969.8|967.5|0
1649384100000|2022-04-08 02:15:00|970.8|967.8|973.8|971.5|974|972|969|967.5|114
1649384400000|2022-04-08 02:20:00|974|971.8|975.3|972.8|975.5|973.8|973.5|971.3|28
1649384700000|2022-04-08 02:25:00|975|973|972.8|970.5|975|973|971.5|969|16
1649385000000|2022-04-08 02:30:00|973.5|970.8|972.8|971.3|974|972|972.3|970|28
1649385300000|2022-04-08 02:35:00|972.5|970.5|969.8|967.8|972.8|971.3|969.8|967.5|26
1649385600000|2022-04-08 02:40:00|970.3|968|971.3|969.3|972.3|970|968.5|965.8|19
1649385900000|2022-04-08 02:45:00|971.8|969.5|971.3|969|972.3|970.5|971|968.3|11
1649386200000|2022-04-08 02:50:00|972.3|969.5|971.8|969.8|972.3|969.8|971.5|969.3|0
1649386500000|2022-04-08 02:55:00|972.3|970|974.3|972|974.3|972|971.8|970|22
1649386800000|2022-04-08 03:00:00|974.5|971.8|972|969.8|974.5|972|971.8|969.5|2
1649387100000|2022-04-08 03:05:00|972.3|970|969.5|968|972.3|970|969.5|967|10
1649387400000|2022-04-08 03:10:00|969.3|967.8|967.3|965.5|969.3|968|967|964.8|26
1649387700000|2022-04-08 03:15:00|968.3|965|969.3|966.3|969.3|966.3|968.3|964.8|20
1649388000000|2022-04-08 03:20:00|969|966.8|972.3|970|972.3|970|969|966.5|2
1649388300000|2022-04-08 03:25:00|972.8|969.8|973|970.3|974.3|972.5|972.8|969.8|4
1649388600000|2022-04-08 03:30:00|973.3|970.5|971|968.8|973.3|970.8|971|968.5|2
1649388900000|2022-04-08 03:35:00|970.8|968.3|970.3|967.5|971|968.3|969|967.5|4
1649389200000|2022-04-08 03:40:00|970|966.5|969.8|967.5|970|967.5|968.5|966.5|3
1649389500000|2022-04-08 03:45:00|970|968|971.8|968|971.8|968.3|969.5|968|1
1649389800000|2022-04-08 03:50:00|971.5|968.3|970.5|968.5|971.8|969.8|970.5|968.3|0
1649390100000|2022-04-08 03:55:00|971|968.3|971|968.5|971.5|968.8|970.5|968.3|1
1649390400000|2022-04-08 04:00:00|970.8|968.8|969.8|968.3|971|968.8|969.8|968|1
1649390700000|2022-04-08 04:05:00|969.5|968|971.5|970|971.5|970|969.5|968|11
1649391000000|2022-04-08 04:10:00|971.8|969.5|969.8|968|971.8|969.8|969.3|968|17
1649391300000|2022-04-08 04:15:00|969.5|968.3|970|968.3|970|968.3|969.5|968.3|4
1649391600000|2022-04-08 04:20:00|969.8|968.5|970|968|970|968.8|969.3|968|5
1649391900000|2022-04-08 04:25:00|969.8|968.5|970.8|968.8|971|968.8|969.5|968.5|8
1649392200000|2022-04-08 04:30:00|970.3|968.5|970.8|968.8|970.8|968.8|969.3|968|3
1649392500000|2022-04-08 04:35:00|971.5|969|972|969.5|973|970.8|971.5|969|3
1649392800000|2022-04-08 04:40:00|971.8|968.8|969.5|968|971.8|968.8|969.5|968|2
1649393100000|2022-04-08 04:45:00|969.3||970.5||971.3||969.3||1
1649393400000|2022-04-08 04:50:00|970.3|968.3|970.5|968.3|970.5|968.3|969.3|968|5
1649393700000|2022-04-08 04:55:00|970.3||971.5||972.3||970||1
1649394000000|2022-04-08 05:00:00|970.8|969.5|970|968|972.8|969.5|970|968|7
1649394300000|2022-04-08 05:05:00|969.8||969.8||969.8||969.8||18
1649394600000|2022-04-08 05:10:00||968.3||968.3||968.3||968.3|13
1649394900000|2022-04-08 05:15:00|971|968|973.3|970.5|973.3|971.3|971|968|8
1649395200000|2022-04-08 05:20:00|973.5|970.3|975.5|973.3|976.5|974.8|973.3|970.3|4
1649395500000|2022-04-08 05:25:00|975.8|973|976.3|973.3|976.5|974.8|975.3|973|18
1649395800000|2022-04-08 05:30:00|976.5|973.8|978.5|975.3|979|975.5|976.3|973.8|11
1649396100000|2022-04-08 05:35:00|978|975.5|977|974|978.5|975.8|975.5|973.5|5
1649396400000|2022-04-08 05:40:00|977.3|974.8|978.8|975.5|979.3|976.8|976|973.5|3
1649396700000|2022-04-08 05:45:00|978.5|976.8|976.8|973.8|979.3|976.8|976.8|973.8|18
1649397000000|2022-04-08 05:50:00|977.3|974|978|975.5|978.5|977|977|974|8
1649397300000|2022-04-08 05:55:00|978.3|975.8|977.5|974.3|978.5|976|976.5|974.3|7
1649397600000|2022-04-08 06:00:00|978|974.5|977.5|975.3|978.5|976.5|976|974|10
1649397900000|2022-04-08 06:05:00|977.3|975.5|980.3|978.3|980.3|978.3|976.5|974.3|106
1649398200000|2022-04-08 06:10:00|980|978.5|981|979|982.5|980.5|979.3|977.8|67
1649398500000|2022-04-08 06:15:00|981.3|979.3|981.5|979.3|982|980.3|979.3|977.3|14
1649398800000|2022-04-08 06:20:00|982|979|982.5|980.3|983.5|981.3|981.5|979|2
1649399100000|2022-04-08 06:25:00|982|980|983.5|982|984.3|982.5|982|980|27
1649399400000|2022-04-08 06:30:00|983.3|981.8|986|984.5|986.5|984.5|983|981.8|271
1649399700000|2022-04-08 06:35:00|985.8|984.8|986|984.5|987|985.3|985.8|984.5|226
1649400000000|2022-04-08 06:40:00|986.3|984.8|985|983.5|986.5|984.8|983|981.3|300
1649400300000|2022-04-08 06:45:00|985.5|983.8|986.8|985|989|987.5|985.5|983.8|84
1649400600000|2022-04-08 06:50:00|986.3|984.8|986.8|985.3|987.3|985.5|984|982.8|28
1649400900000|2022-04-08 06:55:00|986.5|985|985.5|984|987|985|985|983.3|28
1649401200000|2022-04-08 07:00:00|985.3|984.3|984|982.5|987.3|985.8|984|982.5|142
1649401500000|2022-04-08 07:05:00|983.8|982.8|983|981.3|985|983.5|982|980.8|110
1649401800000|2022-04-08 07:10:00|983.3|981.5|979.8|978.3|984.8|983|979.5|977.8|90
1649402100000|2022-04-08 07:15:00|980|978.5|982|980.8|982.3|980.8|979|977.5|73
1649402400000|2022-04-08 07:20:00|982.5|980.5|981.8|980.3|982.5|980.8|979|977.5|79
1649402700000|2022-04-08 07:25:00|981.3|979.8|980.5|978.8|981.8|980.3|980|978.5|113
1649403000000|2022-04-08 07:30:00|980.3|979|979.8|978.3|980.3|979|977|975.5|86
1649403300000|2022-04-08 07:35:00|980.3|978.8|978.8|977.3|980.8|979.3|978|976.8|82
1649403600000|2022-04-08 07:40:00|979|977.5|980|978.3|980.3|978.8|978|976.5|135
1649403900000|2022-04-08 07:45:00|979.8|978.5|982.5|981|982.8|981.3|978.8|977.5|179
1649404200000|2022-04-08 07:50:00|983.3|981.3|985.3|983.8|986.8|985.3|983|981.3|198
1649404500000|2022-04-08 07:55:00|985|984.3|988.8|987|989.8|988|984.5|983|237
1649404800000|2022-04-08 08:00:00|988.5|987.3|989|987.3|991|989.3|987.3|985.8|234
1649405100000|2022-04-08 08:05:00|988.8|987.5|989.8|988.3|990.8|989.3|986.3|984.8|133
1649405400000|2022-04-08 08:10:00|990|988|988.3|986.8|990.8|989.3|988.3|986.8|170
1649405700000|2022-04-08 08:15:00|988|986.5|980.8|979.3|989.3|988|980.5|979.3|237
1649406000000|2022-04-08 08:20:00|981|979.5|979.8|978|983|981.5|979.3|977.5|123
1649406300000|2022-04-08 08:25:00|979.5|977.8|980.5|979|981.5|980|979.3|977.5|278
1649406600000|2022-04-08 08:30:00|979.8|978.3|981.8|980.3|983.3|981.8|978.8|977.3|229
1649406900000|2022-04-08 08:35:00|982|980.5|980.3|978.8|983.5|982|979.3|977.8|195
1649407200000|2022-04-08 08:40:00|980|978.5|977.3|975.5|980|978.5|973|971.8|196
1649407500000|2022-04-08 08:45:00|977.5|975.8|974.8|973.5|979|977.5|973.8|972.3|234
1649407800000|2022-04-08 08:50:00|974.5|972.8|976.5|975|977.3|975.8|973.8|972|300
1649408100000|2022-04-08 08:55:00|976.3|974.8|977.8|976.5|979|977.5|975.8|974.3|234
1649408400000|2022-04-08 09:00:00|978|976.8|979.3|978|979.5|978|975.8|974.5|340
1649408700000|2022-04-08 09:05:00|979.5|978.3|984.5|983|985|983.5|979.3|977.8|248
1649409000000|2022-04-08 09:10:00|984.3|982.8|985.5|983.8|986.8|985.3|983.5|982|350
1649409300000|2022-04-08 09:15:00|985.3|984|987.3|985.5|987.5|985.8|983.8|982.3|259
1649409600000|2022-04-08 09:20:00|986.8|985.8|986.3|984.8|988.5|986.8|986|984.5|194
1649409900000|2022-04-08 09:25:00|986.5|985|987.8|986.3|988|986.5|986|984.8|180
1649410200000|2022-04-08 09:30:00|987.5|986|986.3|984.8|987.5|986|982.3|980.8|168
1649410500000|2022-04-08 09:35:00|986.8|985.3|986|984.5|987.5|986.3|984.8|983.3|102
1649410800000|2022-04-08 09:40:00|985.8|984.3|985.3|983.5|987.5|986|984.8|983|104
1649411100000|2022-04-08 09:45:00|985|983.8|984.3|982.8|986.3|984.8|983.8|982.3|182
1649411400000|2022-04-08 09:50:00|984.5|982.5|983|981.5|985|983.5|982.8|981.3|86
1649411700000|2022-04-08 09:55:00|983.5|981.8|983.8|982.3|984.8|983.3|982.5|981|87
1649412000000|2022-04-08 10:00:00|984|982.5|984.5|982.8|985.8|984.3|983.3|981.8|114
1649412300000|2022-04-08 10:05:00|984.3|983|983.8|982.3|985|983.5|983|981.5|85
1649412600000|2022-04-08 10:10:00|984|982.5|984.3|982.8|984.8|983.5|983|981.8|59
1649412900000|2022-04-08 10:15:00|984|982.5|984.3|982.8|985.3|983.8|983|981.5|93
1649413200000|2022-04-08 10:20:00|984|982.5|981.3|979.8|984|982.5|980.8|979.3|224
1649413500000|2022-04-08 10:25:00|981|979.5|982.5|981|982.5|981.3|980.8|979|120
1649413800000|2022-04-08 10:30:00|982.3|981.3|983|981.5|983.3|982|982|980.5|209
1649414100000|2022-04-08 10:35:00|982.8|981.3|982.5|981|983.3|981.8|982.3|981|86
1649414400000|2022-04-08 10:40:00|982.3|981.3|983|981.5|984.8|983.3|982.3|981|100
1649414700000|2022-04-08 10:45:00|983.3|981.8|979.8|978.3|983.8|982.5|979.8|978.3|190
1649415000000|2022-04-08 10:50:00|979.3|977.8|980.8|979.3|981|979.5|978.8|977.5|183
1649415300000|2022-04-08 10:55:00|981|979|979.8|978|981.3|980|979.3|977.8|107
1649415600000|2022-04-08 11:00:00|979|977.8|978|976.5|979|977.8|977|975.5|207
1649415900000|2022-04-08 11:05:00|977.8|976.3|979.5|978|980|978.8|977.5|976|135
1649416200000|2022-04-08 11:10:00|979.3|977.8|980.3|978.8|981|979.3|979|977.5|169
1649416500000|2022-04-08 11:15:00|980|978.5|979.3|978|980.5|979.3|979|977.5|98
1649416800000|2022-04-08 11:20:00|979.5|978.3|980.5|979|980.5|979.3|978|976.8|70
1649417100000|2022-04-08 11:25:00|980.8|979.3|979.5|977.8|981.5|980|979.3|977.8|139
1649417400000|2022-04-08 11:30:00|979.3|978|979|977.5|980|978.8|978.3|976.8|139
1649417700000|2022-04-08 11:35:00|979.3|977.8|981|979.3|982.3|980.8|979|977.5|137
1649418000000|2022-04-08 11:40:00|980.8|979.5|979.8|978.3|981|979.5|979.5|978|122
1649418300000|2022-04-08 11:45:00|979.5|977.8|979.3|977.5|980.3|978.5|978.3|976.5|111
1649418600000|2022-04-08 11:50:00|979.5|977.8|980|978.3|980|978.8|978.8|977.3|95
1649418900000|2022-04-08 11:55:00|980.3|978.8|981|979.5|981.5|980|979.8|978.3|90
1649419200000|2022-04-08 12:00:00|981.5|979.8|986.3|984.8|987.3|985.8|980.5|979|424
1649419500000|2022-04-08 12:05:00|986|984|986|984.5|987|985.8|985.5|983.8|183
1649419800000|2022-04-08 12:10:00|986.3|984.8|985.5|984|986.3|984.8|984.8|983.3|284
1649420100000|2022-04-08 12:15:00|985.8|983.5|986.8|985|987.8|986.5|984.8|983.3|195
1649420400000|2022-04-08 12:20:00|986.5|984.8|985.5|984|987.5|985.8|985|983.5|134
1649420700000|2022-04-08 12:25:00|985.8|984.3|983.3|981.5|987.5|985.8|983|981.5|372
1649421000000|2022-04-08 12:30:00|982.8|981|980.8|979.3|983.3|981.8|980.3|978.8|282
1649421300000|2022-04-08 12:35:00|980.3|978.8|980.3|978.5|980.8|979|976.8|975|320
1649421600000|2022-04-08 12:40:00|980.5|978.8|979.8|978.3|982|980.5|979.5|978|389
1649421900000|2022-04-08 12:45:00|980|978|980.8|979.3|981|979.5|978.5|976.8|320
1649422200000|2022-04-08 12:50:00|981|979.5|982.3|980.8|983.8|982.3|980.5|979|226
1649422500000|2022-04-08 12:55:00|981.5|980|982.5|981|983.3|981.8|980.5|979|343
1649422800000|2022-04-08 13:00:00|982.3|980.8|977.3|975.5|986.5|984.8|976.8|975.3|815
1649423100000|2022-04-08 13:05:00|977.5|976|975|973.3|978.8|977.3|974.3|972.5|523
1649423400000|2022-04-08 13:10:00|974.8|973|973.3|971.8|977.3|975.8|972.8|971.5|557
1649423700000|2022-04-08 13:15:00|973|971.5|975|973.5|977.3|975.5|972.8|971.5|476
1649424000000|2022-04-08 13:20:00|974.3|972.8|973.5|972|974.8|973.3|971.8|970.3|491
1649424300000|2022-04-08 13:25:00|973.8|972.3|973|971.5|973.8|972.5|971.3|969.5|311
1649424600000|2022-04-08 13:30:00|973.3|971.8|973|971.5|976|974.5|970.8|969.5|552
1649424900000|2022-04-08 13:35:00|973.3|971.8|976.5|975|978.5|977|972.8|971|915
1649425200000|2022-04-08 13:40:00|976.3|975.3|980|978.8|981.8|980.3|976.3|974.8|579
1649425500000|2022-04-08 13:45:00|980.3|978.5|980.3|978.8|983.5|982|976.8|975.3|685
1649425800000|2022-04-08 13:50:00|980.5|979|976.8|975|980.8|979.3|974.8|973.5|473
1649426100000|2022-04-08 13:55:00|976.5|975.3|979.5|978|979.5|978|976.3|974.8|358
1649426400000|2022-04-08 14:00:00|979.3|978.3|979.3|977.8|983.5|981.8|979.3|977.5|638
1649426700000|2022-04-08 14:05:00|979|977.5|975.3|973.8|979.5|978|973.8|972|444
1649427000000|2022-04-08 14:10:00|975|973.5|982.3|980.8|983|981.8|975|973.5|396
1649427300000|2022-04-08 14:15:00|982|980.5|982.3|980.8|983.5|982|980|978.5|480
1649427600000|2022-04-08 14:20:00|982.5|981|981.8|980.3|984|982.5|981.5|980.3|342
1649427900000|2022-04-08 14:25:00|982.3|980.5|976.8|975|982.5|981|975.8|974.3|773
1649428200000|2022-04-08 14:30:00|976.5|974.8|971.8|970.3|977.3|976|971.5|970.3|945
1649428500000|2022-04-08 14:35:00|971.5|970.5|970.3|968.8|973|971.5|969.8|968.3|1150
1649428800000|2022-04-08 14:40:00|970.5|969|969|967.3|973.3|971.8|968.5|967|623
1649429100000|2022-04-08 14:45:00|968.8|967.5|967.8|966|970.8|969|966|964.5|923
1649429400000|2022-04-08 14:50:00|967.3|966.3|966.5|965|969.5|968|964.5|963|875
1649429700000|2022-04-08 14:55:00|967|965.5|966|964.5|970|968.5|964.8|963.3|729
1649430000000|2022-04-08 15:00:00|964.8|963.3|968.8|967.3|969.5|968|964|962.5|582
1649430300000|2022-04-08 15:05:00|969|967.5|972.3|970.8|973.3|971.5|968.3|966.8|631
1649430600000|2022-04-08 15:10:00|971.8|970.5|973.3|972|974|972.5|970.8|969.5|656
1649430900000|2022-04-08 15:15:00|973.8|971.8|973.8|972.3|974.5|973|972.5|971|581
1649431200000|2022-04-08 15:20:00|974|972.8|977.5|976|977.8|976.3|973.5|972|799
1649431500000|2022-04-08 15:25:00|977.8|976.3|984.3|982.8|988.3|986.8|977.8|976.3|4549
1649431800000|2022-04-08 15:30:00|984.5|983|988.8|987.5|991|989.8|983.3|981.8|1091
1649432100000|2022-04-08 15:35:00|989|987.3|988|986.8|991.8|990.3|987.3|985.8|621
1649432400000|2022-04-08 15:40:00|988.3|986.5|987.3|985.8|989.3|987.8|986.5|985|172
1649432700000|2022-04-08 15:45:00|987.5|985.5|984.8|983.3|987.8|986.3|984.5|983|203
1649433000000|2022-04-08 15:50:00|985|983.5|982.3|980.8|985.5|983.8|982|980.5|342
1649433300000|2022-04-08 15:55:00|982|981|981.8|980.3|985.5|984|981.3|979.8|145
1649433600000|2022-04-08 16:00:00|982|980.5|980.3|978.8|983|981.5|977.8|976|266
1649433900000|2022-04-08 16:05:00|980|978.5|980.3|978.5|981.5|980|977.5|976|303
1649434200000|2022-04-08 16:10:00|980.5|978.8|980.8|979.3|982.3|981|979.5|978|111
1649434500000|2022-04-08 16:15:00|980.3|978.5|983.3|981.8|983.5|982.3|979.8|978|89
1649434800000|2022-04-08 16:20:00|983.5|982|983|981.5|987|983.3|982.3|980.8|326
1649435100000|2022-04-08 16:25:00|983.3|981.3|983.8|982.3|983.8|982.3|982.3|980.5|138
1649435400000|2022-04-08 16:30:00|983.5|982|982.3|980.8|984.5|983|982|980.8|71
1649435700000|2022-04-08 16:35:00|982.5|981|981.3|980|982.8|981|980.3|979|196
1649436000000|2022-04-08 16:40:00|981.5|979.8|984|982.5|984.8|983.3|981.3|979.8|171
1649436300000|2022-04-08 16:45:00|984.5|982.8|984|982.5|984.8|983.3|983|981.3|74
1649436600000|2022-04-08 16:50:00|984.3|982.8|982.8|981|984.8|983.3|982.5|981|102
1649436900000|2022-04-08 16:55:00|983|981.3|982|980.5|985.3|983.8|981.8|980|580
1649437200000|2022-04-08 17:00:00|981.8|980.3|983.8|982.3|984.3|982.8|981|979.5|235
1649437500000|2022-04-08 17:05:00|984|982.5|984|982.3|984.3|982.5|982|980.8|228
1649437800000|2022-04-08 17:10:00|984.3|982.5|984|982.5|985.3|983.8|983.8|982.3|78
1649438100000|2022-04-08 17:15:00|983.5|982.8|981.8|980.3|984|982.8|981.8|980.3|151
1649438400000|2022-04-08 17:20:00|981.5|980|983.5|982|984|982.5|981|979.5|71
1649438700000|2022-04-08 17:25:00|983.8|982.3|983.3|981.8|985.3|983.8|983|981.5|82
1649439000000|2022-04-08 17:30:00|983|982|984.8|983.3|985.5|984|983|981.8|289
1649439300000|2022-04-08 17:35:00|984.5|983|988|986.5|989|987.5|984.3|982.8|98
1649439600000|2022-04-08 17:40:00|988.3|986.3|989.3|987.8|989.8|988|986.8|985.3|179
1649439900000|2022-04-08 17:45:00|989|987.5|989|987.3|990.3|988.8|988.5|987|107
1649440200000|2022-04-08 17:50:00|989.3|987.8|986.8|985.3|990.3|988.8|985.8|984.3|225
1649440500000|2022-04-08 17:55:00|987|985.5|986.3|984.8|987.3|985.8|985.5|984.3|180
1649440800000|2022-04-08 18:00:00|986|984.5|986.3|984.8|986.8|985.3|984|982.8|201
1649441100000|2022-04-08 18:05:00|986.5|985|989.3|987.8|989.8|988.3|985|983.5|261
1649441400000|2022-04-08 18:10:00|989.5|988|993|991.8|993.5|992|988.5|987.3|373
1649441700000|2022-04-08 18:15:00|992.8|991.5|994.5|993|995|993.5|992|990.8|337
1649442000000|2022-04-08 18:20:00|994.3|992.8|992|990.5|995.3|994|990.3|988.5|568
1649442300000|2022-04-08 18:25:00|991.8|990.8|989.5|987.5|996.5|994.8|988.8|987|494
1649442600000|2022-04-08 18:30:00|989.3|987.8|990.3|988.5|992.5|990.8|989|987.5|129
1649442900000|2022-04-08 18:35:00|990|988.8|990.5|988.8|990.5|989|989|987.3|51
1649443200000|2022-04-08 18:40:00|990.3|988.5|991|989.3|991.3|989.8|989.5|988|31
1649443500000|2022-04-08 18:45:00|990.8|989.5|991|989.3|991.3|990|990.3|988.5|23
1649443800000|2022-04-08 18:50:00|990.5|989.5|991.8|990.3|992|990.5|990.3|988.8|54
1649444100000|2022-04-08 18:55:00|991.5|990|992.3|990.8|992.5|991|991.3|989.8|63
1649444400000|2022-04-08 19:00:00|992|990.3|991.8|990.3|993|991.3|991.3|989.8|71
1649444700000|2022-04-08 19:05:00|992|990.5|991.8|990.3|992|990.5|991.3|989.5|95
1649445000000|2022-04-08 19:10:00|992|990.5|993.5|991.8|993.5|991.8|991.3|990|76
1649445300000|2022-04-08 19:15:00|993.8|992|991.8|989.8|994.5|992.8|991.8|989.8|66
1649445600000|2022-04-08 19:20:00|992|990|993.5|991.8|993.8|992|991.3|989.8|24
1649445900000|2022-04-08 19:25:00|993.3|992|994.3|992.5|994.5|992.5|993.3|991.5|7
1649446200000|2022-04-08 19:30:00|994.5|992.8|994|992.5|995|993.8|993.3|991.3|34
1649446500000|2022-04-08 19:35:00|993.8|992.8|995.3|993.5|995.8|994.3|993.8|992.5|20
1649446800000|2022-04-08 19:40:00|995|993.3|994.3|992.5|995.5|994.3|994.3|992.5|29
1649447100000|2022-04-08 19:45:00|994|992.8|992.8|991.3|994|992.8|992.3|990.8|18
1649447400000|2022-04-08 19:50:00|993.5|991.5|993.3|991.8|994.3|992.5|993|991.5|23
1649447700000|2022-04-08 19:55:00|993.5|991.5|992.3|990.8|993.8|992.3|992|990.3|35
1649448000000|2022-04-08 20:00:00|992.5|990.5|992.8|991|993.3|991.3|991.5|989.8|14
1649448300000|2022-04-08 20:05:00|993|991.3|993.8|992|994.5|992.5|992.8|991|17
1649448600000|2022-04-08 20:10:00|993.5|992.5|994.5|992.8|994.5|992.8|993.5|991.8|9
1649448900000|2022-04-08 20:15:00|994.3|992.5|995.3|993.5|995.5|993.5|994.3|992.5|3
1649449200000|2022-04-08 20:20:00|995.5|993.8|996|994|996|994|995|993.3|12
1649449500000|2022-04-08 20:25:00|995.5|993.8|995.3|993.3|996|994|994.3|993|6
1649449800000|2022-04-08 20:30:00|995.5|993|994|991.8|995.8|993|994|991.8|4
1649450100000|2022-04-08 20:35:00|994.3|990.8|992.5|990.3|994.3|990.8|992.5|990.3|0
1649450400000|2022-04-08 20:40:00|993.3|990.5|992.8|990.3|993.3|990.5|992.3|990|9
1649450700000|2022-04-08 20:45:00|992.3|990|994|990|994|991.5|991.5|989.8|11
1649451000000|2022-04-08 20:50:00|993.8|989.3|993|989.8|993.8|989.8|993|989.3|2
1649451300000|2022-04-08 20:55:00|993.3|989|993.3|988.3|993.3|989.8|993.3|987|6
1649638800000|2022-04-11 01:00:00|984|982.5|983.3|981.5|984|982.5|982|980|17
1649639100000|2022-04-11 01:05:00|983|981.8|984.8|983.3|985.3|983.3|983|981.8|11
1649639400000|2022-04-11 01:10:00|985.3|983.8|985.3|983.5|986.5|984|984.5|983.3|75
1649639700000|2022-04-11 01:15:00|985|983.3|985.5|983.3|986|983.5|984.5|983.3|2
1649640000000|2022-04-11 01:20:00|986|983.5|986|983.5|986.3|984.5|985|982.5|7
1649640300000|2022-04-11 01:25:00|986.3|983.8|987.8|985|987.8|985.3|986.3|983.8|6
1649640600000|2022-04-11 01:30:00|987.5|984.8|986|983.8|987.8|985.3|986|983.5|4
1649640900000|2022-04-11 01:35:00|985.3|983.5|983.3|980.5|985.3|983.8|983.3|980.5|4
1649641200000|2022-04-11 01:40:00|983|980.8|982.3|980.3|984|981.5|982.3|979.8|7
1649641500000|2022-04-11 01:45:00|981.5|980|981.5|979.8|981.5|980.5|981.5|979.8|4
1649641800000|2022-04-11 01:50:00|981.3|980.3|982.5|980.5|983.5|981|981.3|980.3|16
1649642100000|2022-04-11 01:55:00|982.3|979.8|982.5|981|983|981|981.5|979.8|6
1649642400000|2022-04-11 02:00:00|982.8|980.3|976.8|974.5|982.8|980.5|976.8|974.5|51
1649642700000|2022-04-11 02:05:00|976.5|974.8|976.8|974.5|978.8|976.8|976|974.5|20
1649643000000|2022-04-11 02:10:00|975.8|974.3|975.8|974|977|974.8|975.5|973.8|3
1649643300000|2022-04-11 02:15:00|975.5|973.8|974|971.3|975.8|974|973.8|971.3|6
1649643600000|2022-04-11 02:20:00|973.8|971.5|974.8|972.3|975.3|973|973.8|971.3|7
1649643900000|2022-04-11 02:25:00|974.5|971.5|975.3|972.3|975.3|972.8|974.3|971.5|16
1649644200000|2022-04-11 02:30:00|975|972|978.3|976.3|978.3|976.3|975|971.8|2
1649644500000|2022-04-11 02:35:00|978.5|976.5|976.5|974.5|978.5|976.5|976|973.8|4
1649644800000|2022-04-11 02:40:00|976.8|974|977|975|977.3|975|976.3|974|3
1649645100000|2022-04-11 02:45:00|977.3|975.3|976.8|974.5|977.8|975.8|976|974.3|27
1649645400000|2022-04-11 02:50:00|976.5|974|976.5|973.8|976.8|975|975|973.5|21
1649645700000|2022-04-11 02:55:00|976.3|974|977.3|974.8|977.5|974.8|975.8|973.5|143
1649646000000|2022-04-11 03:00:00|977.5|975|979|976.8|979.3|976.8|977.3|975|3
1649646300000|2022-04-11 03:05:00|979.3|977|980.5|978|980.5|978.5|978.8|977|11
1649646600000|2022-04-11 03:10:00|980.3|977.8|980.5|978|980.5|978|980.3|977.3|0
1649646900000|2022-04-11 03:15:00|980.3|977.8|980.5|978.3|980.5|978.3|980|977.8|4
1649647200000|2022-04-11 03:20:00|981.8|978.5|981.8|979.3|981.8|979.3|981.8|978.5|21
1649647500000|2022-04-11 03:25:00|981.5|979|980|977.5|981.8|979|980|977.3|4
1649647800000|2022-04-11 03:30:00|979.3|977.3|980|977.5|980|977.5|979.3|977|1
1649648100000|2022-04-11 03:35:00||977.3||977.5||977.5||977.3|0
1649648400000|2022-04-11 03:40:00|979.8|977.3|979.5|977.5|979.8|977.5|979.5|977|20
1649648700000|2022-04-11 03:45:00|979.8|977.3|980|978|980|978|979.8|977|0
1649649000000|2022-04-11 03:50:00|979.8|977.8|979|976|980|978|979|975.8|1
1649649300000|2022-04-11 03:55:00|979.3|977|979.3|977|979.5|977.3|979|976.8|0
1649649600000|2022-04-11 04:00:00|979|977.3|978.8|977|979.3|977.3|978.8|977|0
1649649900000|2022-04-11 04:05:00|979.3|977.3|980|978|980|978|979|977.3|2
1649650200000|2022-04-11 04:10:00|979.8|977.8|979.3|977|979.8|978|979.3|976.8|2
1649650500000|2022-04-11 04:15:00|979|976.8|979|977|979.3|977|979|976.8|35
1649650800000|2022-04-11 04:20:00|979.3|976.8|980.8|978.3|980.8|978.8|979|976.8|1
1649651100000|2022-04-11 04:25:00|980.5|978.5|979.3|977|980.8|978.8|979.3|976.8|8
1649651400000|2022-04-11 04:30:00|978.8|976.8|978|975.3|979.5|977.8|977.8|974.5|28
1649651700000|2022-04-11 04:35:00|977.8|975.5|977|975|977.8|975.5|977|974.5|0
1649652000000|2022-04-11 04:40:00|977.3|974.8|979.3|977.5|979.5|977.5|977|974.8|8
1649652300000|2022-04-11 04:45:00|979|977|979.3|977|979.5|977|979|976.8|0
1649652600000|2022-04-11 04:50:00|979|976.8|980|978|980|978|979|976.8|1
1649652900000|2022-04-11 04:55:00|980.3|977.8|979.8|977.8|980.5|978|979.8|977.8|0
1649653200000|2022-04-11 05:00:00|980|978|979.8|978|980|978|979.8|977.8|1
1649653500000|2022-04-11 05:05:00|980|977.8|979|977.5|980|978|979|977|1
1649653800000|2022-04-11 05:10:00|978.8|977.3|979.8|977|979.8|977.8|978.8|977|2
1649654100000|2022-04-11 05:15:00|979.3|977.5|979.5|977.8|979.5|977.8|978.8|977.5|2
1649654400000|2022-04-11 05:20:00|979.3|977|979.3|977|979.5|977.3|979.3|977|0
1649654700000|2022-04-11 05:25:00||975.8||977||977||975.8|2
1649655000000|2022-04-11 05:30:00|979|976.8|980|978.3|980.5|978.8|978.3|976|1
1649655300000|2022-04-11 05:35:00|979.8|978|981.5|979.3|981.5|979.3|979.3|976.5|6
1649655600000|2022-04-11 05:40:00|981.8|979|981.8|979.8|982.3|980|980.8|978.5|3
1649655900000|2022-04-11 05:45:00|981.5|979.5|983|980.5|983|980.5|981|979|19
1649656200000|2022-04-11 05:50:00|982.8|981.3|983|981.3|983|981.3|982|979|13
1649656500000|2022-04-11 05:55:00|982.8|981|986.8|984.8|987.5|985.3|982.8|980|57
1649656800000|2022-04-11 06:00:00|986.5|984.5|989|986.8|990.3|988|986.5|984.3|24
1649657100000|2022-04-11 06:05:00|988.8|986.3|988.3|986.5|989.5|987.5|986.8|984.8|34
1649657400000|2022-04-11 06:10:00|988|986.3|985.5|983.5|988.8|987|985.5|983.5|48
1649657700000|2022-04-11 06:15:00|985.3|983.3|986.5|984.5|988.3|986.3|985|983.3|44
1649658000000|2022-04-11 06:20:00|986.3|985|986.8|985.3|986.8|985.3|985|983|11
1649658300000|2022-04-11 06:25:00|987|984.8|985.3|983.8|987.5|985.8|984.5|982.8|26
1649658600000|2022-04-11 06:30:00|985.5|984|983.3|981.8|985.8|984|983.3|981.8|50
1649658900000|2022-04-11 06:35:00|983.5|982|984.8|983|985.5|983.8|983.3|981.5|43
1649659200000|2022-04-11 06:40:00|984.5|982.8|985|983.3|985.5|984|984|982.3|37
1649659500000|2022-04-11 06:45:00|984.8|983|985.3|983.5|985.5|984|984|982.3|18
1649659800000|2022-04-11 06:50:00|985|983.3|983.3|981.5|985.5|984|983.3|981.5|44
1649660100000|2022-04-11 06:55:00|983|981.3|984.5|982.8|984.8|983.3|983|981.3|32
1649660400000|2022-04-11 07:00:00|984.3|983|983.5|982|985.5|984|983.5|981.8|126
1649660700000|2022-04-11 07:05:00|983.3|981.8|980.8|979.3|983.5|982.3|979|977.3|83
1649661000000|2022-04-11 07:10:00|981|979|979.8|977.8|981|979.3|978.5|976.8|69
1649661300000|2022-04-11 07:15:00|979.5|977.5|977.5|975.8|981|979.3|977|975.8|103
1649661600000|2022-04-11 07:20:00|976.5|976|974.5|972.8|978|976.5|974|972.3|253
1649661900000|2022-04-11 07:25:00|974|972.5|976.8|975|976.8|975|971.5|970|257
1649662200000|2022-04-11 07:30:00|976.5|974.5|977.8|976.3|978.8|977.3|975.5|974|131
1649662500000|2022-04-11 07:35:00|978.3|976.5|976|974.5|978.8|977|975.3|973.8|147
1649662800000|2022-04-11 07:40:00|977|975.3|975.8|974.3|978|976.5|975.5|974|142
1649663100000|2022-04-11 07:45:00|975.5|974|977.8|976|978|976|974|972.3|119
1649663400000|2022-04-11 07:50:00|978|976.3|981|979.3|982.8|981|977.8|976.3|214
1649663700000|2022-04-11 07:55:00|980.8|979.5|983.5|981.8|983.5|981.8|980.8|979|193
1649664000000|2022-04-11 08:00:00|983.8|982|989|987.5|990.5|989.3|983.3|981.8|332
1649664300000|2022-04-11 08:05:00|989.3|987|991.3|989.3|991.3|989.8|988|986.5|128
1649664600000|2022-04-11 08:10:00|991|989.8|991.8|990|994.3|992.5|991|989.5|192
1649664900000|2022-04-11 08:15:00|991.5|990.3|988.8|987.3|992.3|990.8|988|986|184
1649665200000|2022-04-11 08:20:00|988.5|987.5|989.8|988.3|991|989.3|988.3|986.5|193
1649665500000|2022-04-11 08:25:00|990.3|988.5|984.5|982.8|990.3|988.5|984.3|982.8|513
1649665800000|2022-04-11 08:30:00|982.5|980.5|978.5|976.8|983|981.3|976|974.5|489
1649666100000|2022-04-11 08:35:00|978.8|977|980|978.3|981.8|980|976.8|975.3|198
1649666400000|2022-04-11 08:40:00|979.8|978.5|979.3|977.8|980.5|979|978.8|977.3|76
1649666700000|2022-04-11 08:45:00|979|977.5|979|977.5|979.3|977.5|977.5|976|158
1649667000000|2022-04-11 08:50:00|978.8|977.3|981.5|980|981.5|980|976.5|975|706
1649667300000|2022-04-11 08:55:00|981|979.8|984.8|982.8|984.8|983|981|979.8|722
1649667600000|2022-04-11 09:00:00|984.5|983|982.8|981.3|984.8|983|981.8|980.3|311
1649667900000|2022-04-11 09:05:00|981.5|980.3|982|980.5|983.3|981.8|981|979.5|366
1649668200000|2022-04-11 09:10:00|981.8|980|983|981.5|983.5|982.3|981.5|979.8|160
1649668500000|2022-04-11 09:15:00|983.3|981.8|983.8|982.5|984.8|983.5|982.5|981|224
1649668800000|2022-04-11 09:20:00|983.5|982.3|983.8|982.5|984|982.5|982.5|981|195
1649669100000|2022-04-11 09:25:00|983.5|982.3|988.3|986.8|988.3|986.8|983.5|982|245
1649669400000|2022-04-11 09:30:00|988.5|987.3|991|989.5|991.8|990.5|988.5|987|291
1649669700000|2022-04-11 09:35:00|991.3|989.3|988.8|987.3|991.3|989.8|988.5|987.3|87
1649670000000|2022-04-11 09:40:00|989|987.5|987.8|986.3|989.5|987.8|986.8|985.3|141
1649670300000|2022-04-11 09:45:00|987.3|986|986.5|985|988.8|987|985.5|984.3|52
1649670600000|2022-04-11 09:50:00|986.8|985.3|986.8|985.3|987.5|985.8|985.5|984|119
1649670900000|2022-04-11 09:55:00|987|985.5|985.8|984|988|986.5|985.5|984|85
1649671200000|2022-04-11 10:00:00|986|984.3|988|986.3|988|986.5|985.8|984.3|77
1649671500000|2022-04-11 10:05:00|988.3|986.5|985|983.5|988.5|986.8|984.8|983.5|73
1649671800000|2022-04-11 10:10:00|984.8|983.8|985.8|984.3|988|986.3|984.8|983|100
1649672100000|2022-04-11 10:15:00|986|984.5|985.5|984|986.5|985.3|985.3|984|176
1649672400000|2022-04-11 10:20:00|985.8|983.8|985.3|983.8|986.3|984.8|984.8|983.3|72
1649672700000|2022-04-11 10:25:00|985.8|983.5|984.3|982.5|985.8|984.3|983.8|982.3|52
1649673000000|2022-04-11 10:30:00|984|982.3|985.3|983.8|985.8|984.3|983.5|981.8|154
1649673300000|2022-04-11 10:35:00|985|983.5|984.5|983|986.3|984.8|984|982.5|211
1649673600000|2022-04-11 10:40:00|984.8|983.3|981|979.5|985|983.5|980.8|979.5|402
1649673900000|2022-04-11 10:45:00|980.8|979.8|979|977.5|982.5|981|977.8|976|634
1649674200000|2022-04-11 10:50:00|978.8|977.8|978.8|977.3|981.5|980|978.5|976.8|250
1649674500000|2022-04-11 10:55:00|978.5|977|980.5|979|980.8|979.3|977.8|976.3|183
1649674800000|2022-04-11 11:00:00|980.3|979.3|981.8|980.3|982.8|981.3|980.3|978.8|93
1649675100000|2022-04-11 11:05:00|981.5|980|978.8|977|982|980.5|978.3|976.8|129
1649675400000|2022-04-11 11:10:00|979.3|977.5|976|974.8|979.5|977.8|976|974.5|119
1649675700000|2022-04-11 11:15:00|976.3|974.5|975.5|974|978|976.5|975|973.5|108
1649676000000|2022-04-11 11:20:00|975.8|973.8|973.3|971.8|977.3|975.8|972.3|970.8|226
1649676300000|2022-04-11 11:25:00|973|971.5|971.5|970.3|973.5|971.8|971|969.5|322
1649676600000|2022-04-11 11:30:00|971.3|970|971.5|970.3|972.3|970.8|971|969.5|153
1649676900000|2022-04-11 11:35:00|971.3|970|969|967.5|971.5|970|968|966.5|171
1649677200000|2022-04-11 11:40:00|968.8|967|969|967.3|969.8|968.3|968.3|967|168
1649677500000|2022-04-11 11:45:00|968.8|967.5|965.3|963.8|969.3|967.5|963.3|961.8|314
1649677800000|2022-04-11 11:50:00|965|963.5|965.3|963.8|965.5|964|962.5|961|308
1649678100000|2022-04-11 11:55:00|965|963.3|963.8|962.3|967|965.5|963.3|961.8|304
1649678400000|2022-04-11 12:00:00|963|962.5|966.8|965.5|967|965.5|960.8|959.5|274
1649678700000|2022-04-11 12:05:00|966.5|965.3|969.3|967.5|970.3|968.5|966|964.5|307
1649679000000|2022-04-11 12:10:00|969|967.8|969|967.5|970.3|968.8|968.3|966.5|132
1649679300000|2022-04-11 12:15:00|969.3|967.8|973.3|971.8|974|972.5|968.5|967.3|260
1649679600000|2022-04-11 12:20:00|973.5|971.5|971|969.5|974.5|973|970|968.8|116
1649679900000|2022-04-11 12:25:00|971.3|970.3|972.5|971|973.3|971.5|969.5|967.8|121
1649680200000|2022-04-11 12:30:00|972.8|971.3|969.8|968.3|972.8|971.3|969|967.8|93
1649680500000|2022-04-11 12:35:00|970|968.8|969.8|968.3|971.3|969.5|968.8|967.3|78
1649680800000|2022-04-11 12:40:00|970|968|970.3|968.8|971|969.5|969.3|967.8|165
1649681100000|2022-04-11 12:45:00|970.5|969|972.8|971.3|973.3|971.8|969.5|968|212
1649681400000|2022-04-11 12:50:00|972.5|971|972.3|971|973.8|972|972|970.5|161
1649681700000|2022-04-11 12:55:00|971.5|970.8|972.5|971.3|973.3|971.8|970.3|968.8|249
1649682000000|2022-04-11 13:00:00|972.8|969.8|978.3|976.8|978.8|977|971.5|969.8|328
1649682300000|2022-04-11 13:05:00|978|977|979|977.3|980|978.3|977.3|975.8|209
1649682600000|2022-04-11 13:10:00|978.8|977|976.3|974.8|978.8|977.3|974.3|972.8|405
1649682900000|2022-04-11 13:15:00|976|974.5|978.3|976.5|980|978.3|975.8|974|177
1649683200000|2022-04-11 13:20:00|977.8|976.8|977|975.5|980|978.5|977|975.5|181
1649683500000|2022-04-11 13:25:00|977.3|975.3|976.5|975|979|977.3|976|974.5|268
1649683800000|2022-04-11 13:30:00|976.8|975.3|981|979.3|981.3|979.8|975.8|974|301
1649684100000|2022-04-11 13:35:00|980.8|979.5|978.5|976.8|982.3|980.8|977|975.8|295
1649684400000|2022-04-11 13:40:00|978.3|976.3|975.5|973.8|978.3|976.5|973|971.5|368
1649684700000|2022-04-11 13:45:00|975.8|974|973.5|971.8|975.8|974.3|972.5|971|392
1649685000000|2022-04-11 13:50:00|973.8|972|975.5|973.8|976|974.3|972.8|971.3|443
1649685300000|2022-04-11 13:55:00|975.3|974|977|975.5|977.8|976|975|973.5|535
1649685600000|2022-04-11 14:00:00|977.3|975.8|977.8|976.3|978|976.5|974.8|973.3|514
1649685900000|2022-04-11 14:05:00|978|976.5|979|977.5|979.5|978|976.3|974.8|335
1649686200000|2022-04-11 14:10:00|979.3|977.8|979|977.8|980|978.5|977.5|976.3|384
1649686500000|2022-04-11 14:15:00|979.3|977.5|981.5|980|982|980.3|978.5|977|368
1649686800000|2022-04-11 14:20:00|981.3|979.8|976.5|975|982|980.3|976.3|974.8|893
1649687100000|2022-04-11 14:25:00|976.3|974.8|977.3|975.8|977.8|976.5|976|974.5|345
1649687400000|2022-04-11 14:30:00|977|975.5|977.3|976|979|977.8|976|974.5|766
1649687700000|2022-04-11 14:35:00|977.5|976.3|975|973.8|978.3|976.8|974|972.5|637
1649688000000|2022-04-11 14:40:00|975.3|974|972.8|971.3|975.8|974.3|971.8|970.3|725
1649688300000|2022-04-11 14:45:00|973|971.5|979.8|978.3|983.8|982.3|971.5|970.3|1708
1649688600000|2022-04-11 14:50:00|980|978|988.8|987.3|988.8|987.3|979.5|978|975
1649688900000|2022-04-11 14:55:00|989|987.5|991.3|989.8|993|991.5|984.8|983.3|1421
1649689200000|2022-04-11 15:00:00|991.5|990|995.8|994.3|1000.3|998.8|990.3|989|1788
1649689500000|2022-04-11 15:05:00|996|994.5|995.8|994.3|998.3|996.8|992.3|991|1123
1649689800000|2022-04-11 15:10:00|996.3|994.5|993.8|992.5|996.5|995|993.8|992.5|785
1649690100000|2022-04-11 15:15:00|993.3|991.8|994|992.5|994.8|993.3|988.8|987|1015
1649690400000|2022-04-11 15:20:00|994.8|993.3|987.5|986|994.8|993.3|985.5|984|1284
1649690700000|2022-04-11 15:25:00|987.8|986.3|978.3|976.8|988|986.5|978.3|976.8|4000
1649691000000|2022-04-11 15:30:00|978.5|977|978.5|977|981.8|980.3|977.8|976.5|916
1649691300000|2022-04-11 15:35:00|978.8|977.3|977.3|975.8|979.3|977.8|974.3|972.8|620
1649691600000|2022-04-11 15:40:00|977.5|976|978.3|976.5|979.5|978|975.5|974|184
1649691900000|2022-04-11 15:45:00|978|976.8|980.8|979|981.5|980.3|978|976.3|253
1649692200000|2022-04-11 15:50:00|981|979.3|977.5|975.8|981|979.3|977|975.5|84
1649692500000|2022-04-11 15:55:00|977.8|976|975.8|974.3|979|977.8|975.8|974.3|226
1649692800000|2022-04-11 16:00:00|976|974.5|974|972.5|977|975.5|972.3|970.8|263
1649693100000|2022-04-11 16:05:00|974.3|972.8|976|974.5|976.5|974.8|973.5|972|231
1649693400000|2022-04-11 16:10:00|975.5|974.3|975.8|974|977.8|976|974.8|973.3|196
1649693700000|2022-04-11 16:15:00|975.5|973.8|972.3|970.8|975.5|974|971.3|969.8|149
1649694000000|2022-04-11 16:20:00|972|970.5|972.5|971|972.8|971.3|969.8|968|230
1649694300000|2022-04-11 16:25:00|972.8|971.3|973.8|972|974|972.5|971.3|969.8|198
1649694600000|2022-04-11 16:30:00|974|972.3|974.5|973|975.5|974|972.8|971.3|124
1649694900000|2022-04-11 16:35:00|974.8|973.3|975|973.5|975.3|973.8|973.8|972.3|40
1649695200000|2022-04-11 16:40:00|974.8|973.3|972|970.5|975|973.5|971.8|970.3|98
1649695500000|2022-04-11 16:45:00|972.3|971|972.3|970.8|973|971.5|970.8|969.5|62
1649695800000|2022-04-11 16:50:00|972|970.5|971|969.5|972.5|970.8|970|968.5|56
1649696100000|2022-04-11 16:55:00|971.3|969.8|970.5|968.8|973|971.8|970.3|968.8|62
1649696400000|2022-04-11 17:00:00|970.3|969|971.3|970|972|970.8|969.3|968|50
1649696700000|2022-04-11 17:05:00|971.8|970.3|973|971.5|974.3|972.8|971.3|970|110
1649697000000|2022-04-11 17:10:00|972.8|971.3|972.8|971.3|974.8|973.5|972.5|971|74
1649697300000|2022-04-11 17:15:00|972.5|971|974|972.5|974.5|973.3|971.8|970.5|112
1649697600000|2022-04-11 17:20:00|973.8|972.8|975.8|974.3|975.8|974.5|973.5|972|115
1649697900000|2022-04-11 17:25:00|975.5|974|977|975.5|978|976.5|975.5|973.8|114
1649698200000|2022-04-11 17:30:00|977.5|976|977.3|975.8|978.3|976.5|976.8|975.3|107
1649698500000|2022-04-11 17:35:00|977.5|976|978|976.5|979.5|978|977.5|976|71
1649698800000|2022-04-11 17:40:00|977.8|976.3|979.5|978|980|978.5|977.8|976.3|54
1649699100000|2022-04-11 17:45:00|979.3|977.8|979.5|978|980.5|979.3|979|977.5|117
1649699400000|2022-04-11 17:50:00|979.8|978.3|979|977.3|980.3|978.5|978|976.5|82
1649699700000|2022-04-11 17:55:00|979.3|977.5|977|975.5|979.3|977.5|976.8|975.3|52
1649700000000|2022-04-11 18:00:00|976.8|975.3|977.5|975.8|978.3|976.5|976.8|975.3|67
1649700300000|2022-04-11 18:05:00|977.3|976|979.3|977.8|979.8|978.3|977|976|113
1649700600000|2022-04-11 18:10:00|979.5|978|983.8|982.3|984.5|982.8|979.5|978|134
1649700900000|2022-04-11 18:15:00|984|982|984|982.5|986.3|984.8|983.8|982|141
1649701200000|2022-04-11 18:20:00|983.8|982.3|982.8|981|987.8|986.3|982.5|980.8|248
1649701500000|2022-04-11 18:25:00|982.5|980.8|977|975.3|984.5|983|974.5|972.8|286
1649701800000|2022-04-11 18:30:00|977.3|975.8|978.5|976.8|981|979.3|976.8|975.3|67
1649702100000|2022-04-11 18:35:00|978.3|977|976.8|975|978.5|977|976|974.5|21
1649702400000|2022-04-11 18:40:00|977|975.3|974.8|973|977.5|975.8|974.8|973|27
1649702700000|2022-04-11 18:45:00|974.5|972.8|974.5|973|974.8|973.3|973.3|971.8|53
1649703000000|2022-04-11 18:50:00|974.3|972.8|975|973.3|975.3|973.8|974|972.3|29
1649703300000|2022-04-11 18:55:00|974.8|973|976|974.5|976.8|975.3|974.8|973|21
1649703600000|2022-04-11 19:00:00|976.3|974.3|977|975.5|977.3|975.8|975.8|974.3|3
1649703900000|2022-04-11 19:05:00|976.8|975.3|976|974.5|977|975.3|975.5|974|7
1649704200000|2022-04-11 19:10:00|976.3|974|977.8|976.3|978.5|977|976.3|974|5
1649704500000|2022-04-11 19:15:00|977.5|976|978.3|976.8|978.3|976.8|976.8|975|6
1649704800000|2022-04-11 19:20:00|978.5|977|977.3|975.8|978.5|977|977.3|975.5|17
1649705100000|2022-04-11 19:25:00|977.5|976|977.8|976|978|976.5|976.5|975|18
1649705400000|2022-04-11 19:30:00|978.3|976.5|981|979.3|981.3|979.5|977.8|976|28
1649705700000|2022-04-11 19:35:00|980.8|979|979.8|978.5|981.5|979.8|979.8|978|14
1649706000000|2022-04-11 19:40:00|980|978.8|980.8|979.3|981.5|980|979.8|978.8|9
1649706300000|2022-04-11 19:45:00|981|979|979.8|977.8|981|979.8|979.8|977.8|4
1649706600000|2022-04-11 19:50:00|979.5|978|982.8|981|983|981.5|979.5|977.8|21
1649706900000|2022-04-11 19:55:00|983|981.3|982.8|981.3|984|982.3|982|980.3|22
1649707200000|2022-04-11 20:00:00|983.3|981.5|983.5|981.5|984.3|982.5|982|980.3|11
1649707500000|2022-04-11 20:05:00|983.3|981|982|980.3|983.3|981.5|982|980.3|6
1649707800000|2022-04-11 20:10:00|981.8|980|983.3|981.8|983.3|982|981.8|980|17
1649708100000|2022-04-11 20:15:00|983|981.3|983.8|982.3|984.5|982.5|983|981|14
1649708400000|2022-04-11 20:20:00|984|981.8|982.8|981.3|984|981.8|982.3|980.5|6
1649708700000|2022-04-11 20:25:00|983|981.5|983.5|981.8|983.8|982|982.5|981.3|10
1649709000000|2022-04-11 20:30:00|983.3|981.5|983.5|982|983.5|982|982.5|981.3|24
1649709300000|2022-04-11 20:35:00|983.3|981.8|982.8|981.3|984|982|982.5|981.3|22
1649709600000|2022-04-11 20:40:00|983|981.5|982.8|981.3|983.3|981.8|982.5|981.3|15
1649709900000|2022-04-11 20:45:00|982.5|981.5|983|981.5|983.3|982|982.5|981.3|13
1649710200000|2022-04-11 20:50:00|982.5|981.3|984.5|982.5|985|983.3|982.5|981.3|30
1649710500000|2022-04-11 20:55:00|984.8|983.3|985.3|983.5|985.8|984|984.5|982.8|15
1649710800000|2022-04-11 21:00:00|985.8|983|987|981.3|987.8|983|985.8|981.3|0
1649711100000|2022-04-11 21:05:00|986.8|982|988.5|981.3|988.5|982|986.8|981.3|3
1649711400000|2022-04-11 21:10:00||981.5||981.8||981.8||981.5|0
1649712000000|2022-04-11 21:20:00|988.3||988||988.3||988||0
1649712300000|2022-04-11 21:25:00|||||||||20
1649712900000|2022-04-11 21:35:00|988.5|981.3|988.5|981.3|988.5|981.3|988.5|981.3|0
1649713500000|2022-04-11 21:45:00|||||||||10
1649713800000|2022-04-11 21:50:00|988.3||988.3||988.3||988.3||0
1649714100000|2022-04-11 21:55:00|988.5||988.5||988.5||988.5||1
1649725200000|2022-04-12 01:00:00|987.5|984.8|987.8|984|987.8|984.8|987|984|1
1649725500000|2022-04-12 01:05:00|987.5|984.3|988.3|985|988.5|985|987.5|984.3|1
1649725800000|2022-04-12 01:10:00|988.5||987.8||988.5||987.5||0
1649726100000|2022-04-12 01:15:00|988.5||987||988.5||986.8||21
1649726400000|2022-04-12 01:20:00|986.8||987||987||986.5||0
1649726700000|2022-04-12 01:25:00|986.8|985.5|986.8|984.5|986.8|985.5|986.8|984.5|8
1649727000000|2022-04-12 01:30:00||984.8||984.8||984.8||984.8|1
1649727300000|2022-04-12 01:35:00|987.5|985|988.5|985.8|988.5|985.8|987.5|985|2
1649727600000|2022-04-12 01:40:00|988.3|985.5|988|985.8|988.3|985.8|988|985|0
1649727900000|2022-04-12 01:45:00|988.3|986|988.5|986.5|988.5|987|988.3|986|3
1649728200000|2022-04-12 01:50:00||986.8||986.8||987||986.3|4
1649728500000|2022-04-12 01:55:00|988.3|986.5|988.5|986.3|988.5|986.8|988.3|986|1
1649728800000|2022-04-12 02:00:00|988.3|985.8|987|984.5|988.3|986|987|984.5|2
1649729100000|2022-04-12 02:05:00|987.8|984.8|987.8|985.3|987.8|985.3|987.8|984.5|28
1649729400000|2022-04-12 02:10:00|988|985.5|989.5|987.3|989.5|988|988|985.3|76
1649729700000|2022-04-12 02:15:00|989.3|987.5|992.5|989.8|993.5|991.3|989|987.3|34
1649730000000|2022-04-12 02:20:00|992.3|989.5|992.3|990|992.3|990.5|992.3|989.5|4
1649730300000|2022-04-12 02:25:00|991.8|990.3|990.5|988|991.8|990.3|990.5|987.5|17
1649730600000|2022-04-12 02:30:00|990|987.8|992.8|990.5|993.3|990.5|989.8|987.8|8
1649730900000|2022-04-12 02:35:00|993.3|990.3|992.5|990.8|993.8|990.8|992.5|990|0
1649731200000|2022-04-12 02:40:00|992.3|989.5|992.3|989.8|992.3|990.3|991.3|988.8|3
1649731500000|2022-04-12 02:45:00|993.5|989.5|992|989.5|993.5|990.5|991|989|11
1649731800000|2022-04-12 02:50:00|992.3|989.8|992.8|991.5|994.8|992.5|992.3|989.8|25
1649732100000|2022-04-12 02:55:00|993|991.8|993.3|990.5|993.3|991.8|992.8|990.3|19
1649732400000|2022-04-12 03:00:00||990.3||990||990.5||990|1
1649732700000|2022-04-12 03:05:00|993|990.3|993|990|993|990.8|993|990|1
1649733000000|2022-04-12 03:10:00||990.3||990.8||991.3||990|3
1649733300000|2022-04-12 03:15:00|993.5|991|995|991.8|995|991.8|993.5|990.8|7
1649733600000|2022-04-12 03:20:00|994.8|992|995.3|992.3|995.5|993|994.5|991.3|2
1649733900000|2022-04-12 03:25:00||992||991.8||992.3||991.8|2
1649734200000|2022-04-12 03:30:00|995|992|994.5|991|995|992|994.5|990.8|1
1649734500000|2022-04-12 03:35:00|994.8|990.8|994.5|990.8|994.8|990.8|994.5|990.8|1
1649734800000|2022-04-12 03:40:00|994.3|991|994.5|990.8|994.5|991|994.3|990.8|0
1649735100000|2022-04-12 03:45:00|994.8|991|994.8|990.8|995|991.3|994.8|990.8|0
1649735400000|2022-04-12 03:50:00|995||994.8||995||994.8||0
1649735700000|2022-04-12 03:55:00|994.5||994.5||994.5||994.5||0
1649736000000|2022-04-12 04:00:00|995|991|993.5|990|995|991.3|993|989.5|0
1649736300000|2022-04-12 04:05:00|993.8|989.8|993|990.5|994|990.5|992.8|989.8|1
1649736600000|2022-04-12 04:10:00|993.3|990.3|993.5|990|993.5|990.8|991.8|989.5|10
1649736900000|2022-04-12 04:15:00|993.3|990.3|994.3|990.3|994.3|990.5|993.3|989.8|1
1649737200000|2022-04-12 04:20:00|994|990.5|994.3|990.3|994.3|990.5|993.8|989.8|0
1649737500000|2022-04-12 04:25:00|994|990|993|989.8|994|990.3|993|989.3|0
1649737800000|2022-04-12 04:30:00|991|989.3|993|989.8|993.3|990|991|989|5
1649738100000|2022-04-12 04:35:00|992.8|989.5|993|990|993.3|990|992.8|989.5|0
1649738400000|2022-04-12 04:40:00|993.3|989.8|993.8|990.3|993.8|990.3|993.3|989.8|0
1649738700000|2022-04-12 04:45:00|993.5||993.3||993.8||993.3||0
1649739000000|2022-04-12 04:50:00|993.8|990|993.5|990.3|993.8|990.5|993.3|990|0
1649739300000|2022-04-12 04:55:00|993.8|990.5|992.5|989.3|993.8|990.8|992.5|989|0
1649739600000|2022-04-12 05:00:00|992|989|991.3|989|992|989.3|990.8|989|0
1649739900000|2022-04-12 05:05:00|991.5||991.8||992||991.3||0
1649740200000|2022-04-12 05:10:00|992|989.3|992|989.8|992|989.8|992|989|0
1649740500000|2022-04-12 05:15:00|992.3|989.3|994|990.8|994.3|991|992.3|989|1
1649740800000|2022-04-12 05:20:00|994.8|991.3|995|991.5|995.3|991.8|994.8|990.8|0
1649741100000|2022-04-12 05:25:00|995.5|991.8|995.3|991.5|995.5|992|995.3|991.3|0
1649741400000|2022-04-12 05:30:00|995.5|991.3|995.3|992.5|995.5|992.5|995.3|991.3|16
1649741700000|2022-04-12 05:35:00|995.5|992.3|995.5|993.5|995.5|993.5|995|991.8|4
1649742000000|2022-04-12 05:40:00|996.5|992.5|997.5|994.5|998.3|994.5|995.5|992.5|7
1649742300000|2022-04-12 05:45:00|997.3|994|996.8|993.8|997.5|994.5|996|993.5|2
1649742600000|2022-04-12 05:50:00|997|994|996.5|994.3|997.3|994.5|996.5|993.5|1
1649742900000|2022-04-12 05:55:00|997.3|994.5|995.8|993.8|997.3|994.8|995.8|993.3|0
1649743200000|2022-04-12 06:00:00|995.5|993.5|995.3|993|995.5|993.8|993.3|991.3|22
1649743500000|2022-04-12 06:05:00|995|993.3|997.3|995.3|997.5|995.3|993.8|992|26
1649743800000|2022-04-12 06:10:00|998|995.5|998.3|995.8|998.5|996.3|997.5|995.3|8
1649744100000|2022-04-12 06:15:00|998|995.5|1000.3|998|1000.5|998.3|997.8|995.5|16
1649744400000|2022-04-12 06:20:00|1000.5|997.8|1002.5|1000.5|1002.5|1000.5|999.3|997|43
1649744700000|2022-04-12 06:25:00|1002.3|1000.3|1000.8|999|1002.5|1000.5|1000.8|999|18
1649745000000|2022-04-12 06:30:00|1000.5|999.3|998.5|996.8|1000.8|999.3|998.3|996|58
1649745300000|2022-04-12 06:35:00|998|997|1001.5|999.5|1003|1001.3|998|996.5|29
1649745600000|2022-04-12 06:40:00|1001.8|999.8|1000|998.3|1001.8|999.8|999.8|997.8|41
1649745900000|2022-04-12 06:45:00|999.8|998.5|1000|998.3|1000.3|998.5|998.8|997|68
1649746200000|2022-04-12 06:50:00|1000.3|998.5|1001.5|999.5|1001.8|1000|999.8|997.8|31
1649746500000|2022-04-12 06:55:00|1001.3|999.3|1000.3|998.5|1001.5|999.8|999.8|998|165
1649746800000|2022-04-12 07:00:00|1000|998.8|1002|1000.3|1006|1004.5|999.5|998|196
1649747100000|2022-04-12 07:05:00|1002.8|1000.5|1001.8|1000.3|1003.8|1002|998.8|996.8|235
1649747400000|2022-04-12 07:10:00|1002|1000.5|1001.3|999.5|1002.5|1000.8|1000.8|998.8|66
1649747700000|2022-04-12 07:15:00|1001.5|999.8|1000|998.3|1001.5|1000.3|998.3|996.5|73
1649748000000|2022-04-12 07:20:00|1000.3|998.5|1001.3|999.8|1001.5|1000.3|1000|998|140
1649748300000|2022-04-12 07:25:00|1001.5|999.3|999.8|998|1002.3|1001|999|997|133
1649748600000|2022-04-12 07:30:00|999.5|997.8|998.5|997|1000|998.3|996.8|995|107
1649748900000|2022-04-12 07:35:00|998.8|996.5|998.3|996.5|998.8|997.3|997|995.5|122
1649749200000|2022-04-12 07:40:00|998.5|996.8|1000.8|998.8|1002.3|1000.8|998.5|996.5|76
1649749500000|2022-04-12 07:45:00|1000.5|998.5|1001.3|999.8|1002|1000.5|1000.5|998.5|141
1649749800000|2022-04-12 07:50:00|1001.5|1000|1002|1000.3|1002.5|1001|1000.3|998.3|153
1649750100000|2022-04-12 07:55:00|1001.8|1000.5|1000.3|998.5|1002.8|1001|1000.3|998.3|217
1649750400000|2022-04-12 08:00:00|1000.5|998.3|1000.8|999.3|1002.5|1000.8|999.3|997.8|179
1649750700000|2022-04-12 08:05:00|1001|999.5|1002.3|1000.5|1002.8|1001|1000.3|998.8|145
1649751000000|2022-04-12 08:10:00|1002.5|1000.8|1000.5|999|1002.5|1000.8|1000.5|998.8|91
1649751300000|2022-04-12 08:15:00|1000.8|998.5|1000.8|999.3|1002.3|1000.8|999.3|997.5|348
1649751600000|2022-04-12 08:20:00|1000.5|999|999|997.3|1001.3|999.5|998|996.8|200
1649751900000|2022-04-12 08:25:00|998.8|997.5|1004|1002.5|1004.5|1003|998.8|997.3|861
1649752200000|2022-04-12 08:30:00|1004.3|1002.8|1003.8|1002.3|1004.5|1003|1001|999.3|442
1649752500000|2022-04-12 08:35:00|1004|1002.5|1007.8|1006|1008|1006.5|1003.5|1001.8|372
1649752800000|2022-04-12 08:40:00|1008.5|1006.3|1009.5|1007.8|1010|1008.3|1006.5|1004.8|320
1649753100000|2022-04-12 08:45:00|1009.3|1007.5|1009|1007.5|1010.3|1008.8|1008.5|1006.8|156
1649753400000|2022-04-12 08:50:00|1008.5|1006.8|1012.8|1011.3|1013.3|1011.8|1008.5|1006.8|151
1649753700000|2022-04-12 08:55:00|1013.3|1011|1014|1012.3|1015|1013.5|1012.8|1011|622
1649754000000|2022-04-12 09:00:00|1013.8|1012.8|1015.3|1013.5|1017.5|1016.3|1013.8|1012.8|320
1649754300000|2022-04-12 09:05:00|1015.5|1013.8|1014.8|1012.8|1015.8|1014|1013|1011.5|145
1649754600000|2022-04-12 09:10:00|1014.5|1012.5|1011.5|1009.8|1014.5|1012.8|1009.8|1007.8|156
1649754900000|2022-04-12 09:15:00|1011.8|1010.3|1016.3|1014.5|1017|1015.3|1011.5|1009.3|370
1649755200000|2022-04-12 09:20:00|1016|1014.3|1015.5|1013.8|1016.8|1015|1015|1013.5|219
1649755500000|2022-04-12 09:25:00|1015.8|1014|1015.5|1013.8|1017|1015.5|1015|1013.3|187
1649755800000|2022-04-12 09:30:00|1014.8|1013.5|1015.8|1014|1016.5|1015|1014|1012|177
1649756100000|2022-04-12 09:35:00|1015.5|1013.8|1013.5|1011.8|1015.8|1014.3|1012.3|1010.5|191
1649756400000|2022-04-12 09:40:00|1013.3|1012|1013|1011.3|1014|1012.5|1012.5|1011|120
1649756700000|2022-04-12 09:45:00|1012.8|1011.5|1012|1010.3|1013.3|1011.5|1011|1009.5|169
1649757000000|2022-04-12 09:50:00|1011.5|1010.5|1013.3|1011.8|1013.5|1012|1010.8|1009.5|76
1649757300000|2022-04-12 09:55:00|1013.5|1011.3|1013.3|1011.5|1014|1012.3|1012.3|1010.8|140
1649757600000|2022-04-12 10:00:00|1013.5|1011.8|1014.8|1013.3|1015.8|1014|1013|1011.8|142
1649757900000|2022-04-12 10:05:00|1014.5|1013|1016|1014.5|1016|1014.5|1014.3|1012.8|144
1649758200000|2022-04-12 10:10:00|1015.8|1014.3|1013.8|1012.3|1016|1014.5|1013.3|1012|115
1649758500000|2022-04-12 10:15:00|1013.5|1011.8|1015.5|1014|1015.8|1014.3|1013.3|1011.8|65
1649758800000|2022-04-12 10:20:00|1015.3|1014.3|1018.8|1017|1019.8|1018.3|1015.3|1013.8|252
1649759100000|2022-04-12 10:25:00|1018.5|1016.8|1021|1019.3|1023|1021.3|1018|1016.5|147
1649759400000|2022-04-12 10:30:00|1021.3|1019.5|1022|1020.5|1023|1021.5|1020.3|1018.5|130
1649759700000|2022-04-12 10:35:00|1022.3|1020.8|1021.3|1019.8|1023|1021.5|1020.5|1019|71
1649760000000|2022-04-12 10:40:00|1021.5|1020|1021.3|1019.5|1022.8|1021.3|1020.5|1019|112
1649760300000|2022-04-12 10:45:00|1021.5|1019.8|1022.5|1021|1024.3|1022.8|1021.5|1019.8|166
1649760600000|2022-04-12 10:50:00|1022.3|1020.8|1023.5|1021.8|1023.5|1021.8|1021.3|1019.5|77
1649760900000|2022-04-12 10:55:00|1023.3|1022|1022.8|1021.3|1024.8|1022.8|1022.8|1021|100
1649761200000|2022-04-12 11:00:00|1023|1021|1023.8|1022|1025.8|1024.3|1022.8|1021|348
1649761500000|2022-04-12 11:05:00|1024|1022.3|1025.5|1023.8|1026.3|1024.5|1023.3|1021.5|433
1649761800000|2022-04-12 11:10:00|1025.3|1024|1026.3|1024.8|1027.5|1026|1025.3|1024|201
1649762100000|2022-04-12 11:15:00|1025.8|1024.3|1025.5|1024|1026.3|1024.8|1023.8|1022.3|190
1649762400000|2022-04-12 11:20:00|1025.3|1023.8|1026.3|1024.8|1027.3|1025.5|1025.3|1023.8|113
1649762700000|2022-04-12 11:25:00|1026|1024.3|1025.5|1023.8|1026.5|1024.8|1025|1023.3|42
1649763000000|2022-04-12 11:30:00|1025.3|1024.3|1024|1022.5|1026.8|1025.3|1024|1022.5|105
1649763300000|2022-04-12 11:35:00|1023.8|1022|1025.5|1023.8|1026|1024.3|1023.8|1022|110
1649763600000|2022-04-12 11:40:00|1025.3|1024|1025.5|1024|1025.5|1024|1024.5|1023|98
1649763900000|2022-04-12 11:45:00|1025.3|1024.3|1026.3|1024.8|1027|1025.3|1025.3|1023.8|196
1649764200000|2022-04-12 11:50:00|1026.5|1025|1030.5|1029|1031.3|1029.5|1026|1024.5|323
1649764500000|2022-04-12 11:55:00|1030.8|1028.8|1029.3|1027.8|1030.8|1028.8|1026.8|1025.3|186
1649764800000|2022-04-12 12:00:00|1029.5|1028|1030.5|1029|1032|1030.8|1028.5|1026.8|273
1649765100000|2022-04-12 12:05:00|1030.8|1029.3|1027.3|1025.5|1031.3|1029.8|1026.8|1025.3|242
1649765400000|2022-04-12 12:10:00|1027.8|1026|1026.8|1025.3|1028.3|1026.5|1026.5|1024.8|58
1649765700000|2022-04-12 12:15:00|1026.5|1024.8|1025.3|1023.5|1026.5|1025.3|1024|1022.3|190
1649766000000|2022-04-12 12:20:00|1025|1023.3|1024|1022.3|1025.5|1023.5|1023.3|1021.8|175
1649766300000|2022-04-12 12:25:00|1024.3|1022.5|1023.5|1021.8|1025|1023.5|1023.3|1021.8|90
1649766600000|2022-04-12 12:30:00|1023.3|1022|1025.8|1024|1027|1025.3|1023.3|1021.8|157
1649766900000|2022-04-12 12:35:00|1025|1023.5|1024.8|1023|1026.3|1024.5|1024.3|1022.5|120
1649767200000|2022-04-12 12:40:00|1024.5|1022.8|1026.5|1025|1026.8|1025.3|1024|1022.5|60
1649767500000|2022-04-12 12:45:00|1026.8|1025.3|1027.8|1026|1028.5|1026.8|1025.8|1024.3|214
1649767800000|2022-04-12 12:50:00|1027.5|1025.8|1024.3|1022.8|1027.5|1025.8|1023.8|1022|235
1649768100000|2022-04-12 12:55:00|1024.5|1022.5|1022.8|1021|1024.5|1022.8|1022|1020.5|235
1649768400000|2022-04-12 13:00:00|1023.5|1022|1018.8|1017|1023.5|1022|1018|1016.5|436
1649768700000|2022-04-12 13:05:00|1018.5|1017.3|1025.3|1023.5|1028.5|1026.8|1018|1016.5|333
1649769000000|2022-04-12 13:10:00|1025|1023.3|1023.3|1021.5|1026.3|1024.8|1022|1020.3|247
1649769300000|2022-04-12 13:15:00|1023|1021.3|1022|1020.3|1023.5|1021.8|1019.5|1017.8|447
1649769600000|2022-04-12 13:20:00|1021.8|1020|1022.8|1021|1024|1022.5|1020.3|1018.5|323
1649769900000|2022-04-12 13:25:00|1022.5|1020.8|1023.5|1021.8|1024.3|1022.8|1021.3|1019.5|247
1649770200000|2022-04-12 13:30:00|1023.3|1022|1026.8|1025|1028.3|1026.5|1023.3|1022|405
1649770500000|2022-04-12 13:35:00|1026.5|1024.8|1026.8|1025.3|1027.5|1026.3|1026|1024.5|250
1649770800000|2022-04-12 13:40:00|1027|1025.5|1028.5|1027|1030|1028.5|1026.5|1025|283
1649771100000|2022-04-12 13:45:00|1029|1027.3|1026.5|1024.8|1029.3|1027.5|1025.3|1024|682
1649771400000|2022-04-12 13:50:00|1026.8|1025|1028.5|1027|1030|1028.3|1025.8|1024.3|389
1649771700000|2022-04-12 13:55:00|1028.3|1026.8|1031.5|1029.8|1031.5|1029.8|1027.3|1025.8|283
1649772000000|2022-04-12 14:00:00|1031.3|1030|1033.3|1031.8|1033.8|1032|1030.3|1028.8|301
1649772300000|2022-04-12 14:05:00|1033|1031.5|1027.3|1025.8|1033|1031.5|1027.3|1025.8|555
1649772600000|2022-04-12 14:10:00|1027|1026|1026.5|1025|1027.5|1026|1022.8|1021|745
1649772900000|2022-04-12 14:15:00|1026.8|1024.3|1028.8|1027.3|1029.3|1027.8|1025.8|1024.3|382
1649773200000|2022-04-12 14:20:00|1028.5|1026|1028.5|1027|1029|1027.5|1026.8|1025|224
1649773500000|2022-04-12 14:25:00|1028.3|1026.5|1027.8|1026.3|1028.8|1027.3|1026.5|1024.8|473
1649773800000|2022-04-12 14:30:00|1027.5|1026|1032.3|1030.8|1032.8|1031|1027.3|1025.5|498
1649774100000|2022-04-12 14:35:00|1032.8|1031|1036|1034.5|1036.8|1035|1031.8|1030.5|414
1649774400000|2022-04-12 14:40:00|1035.8|1034.3|1034.5|1032.8|1037|1035.5|1033|1031.3|369
1649774700000|2022-04-12 14:45:00|1034.3|1033|1036.5|1035.3|1037.5|1036|1034|1032.8|455
1649775000000|2022-04-12 14:50:00|1036.8|1035|1035.8|1034|1039.5|1038|1034.8|1033.5|409
1649775300000|2022-04-12 14:55:00|1036|1034.3|1032|1030.5|1036.3|1034.5|1031.8|1030.5|674
1649775600000|2022-04-12 15:00:00|1032.3|1030.8|1036.3|1034.8|1037|1035.5|1031.5|1029.8|940
1649775900000|2022-04-12 15:05:00|1036.5|1035.3|1038|1036.5|1038.5|1037.3|1035|1033.5|483
1649776200000|2022-04-12 15:10:00|1037.8|1036.3|1038|1036.5|1038.3|1036.8|1036.3|1034.8|498
1649776500000|2022-04-12 15:15:00|1037.8|1036.3|1032.3|1030.8|1038|1036.5|1031.8|1030.5|1201
1649776800000|2022-04-12 15:20:00|1032|1031|1030.3|1028.8|1033|1031.8|1028.3|1026.8|2627
1649777100000|2022-04-12 15:25:00|1030.8|1029|1031.3|1029.8|1034.3|1032.8|1028.8|1027.3|3626
1649777400000|2022-04-12 15:30:00|1031|1029.3|1033.5|1032|1033.8|1032.3|1029.8|1028.3|881
1649777700000|2022-04-12 15:35:00|1033.3|1031.8|1033|1031.5|1033.8|1032.5|1031|1029.5|648
1649778000000|2022-04-12 15:40:00|1033.3|1031.8|1033.3|1031.5|1036.5|1035|1032.8|1031.3|260
1649778300000|2022-04-12 15:45:00|1033.5|1031.8|1031|1029.3|1033.5|1031.8|1028|1026.5|339
1649778600000|2022-04-12 15:50:00|1030.8|1029.5|1031.3|1029.8|1031.8|1030.3|1030|1028.5|174
1649778900000|2022-04-12 15:55:00|1031|1029.5|1032|1030.5|1032.3|1030.8|1030.5|1029|126
1649779200000|2022-04-12 16:00:00|1032.3|1030.3|1029.3|1028|1032.5|1031|1029.3|1028|123
1649779500000|2022-04-12 16:05:00|1029|1027.8|1027.5|1025.8|1029.3|1027.8|1027|1025.5|337
1649779800000|2022-04-12 16:10:00|1027.3|1025.5|1026.3|1024.8|1027.8|1026|1025.3|1023.8|169
1649780100000|2022-04-12 16:15:00|1026.5|1025|1024.5|1022.8|1026.8|1025.3|1024.5|1022.8|172
1649780400000|2022-04-12 16:20:00|1024.3|1022.3|1026.5|1024.8|1027.5|1026|1023.8|1022.3|192
1649780700000|2022-04-12 16:25:00|1026.3|1024.5|1026|1024.5|1026.3|1024.8|1023.8|1022|141
1649781000000|2022-04-12 16:30:00|1025.5|1024.3|1023.3|1021.8|1027|1025.5|1023.3|1021.5|180
1649781300000|2022-04-12 16:35:00|1023|1021.5|1020.5|1018.8|1023.8|1022|1020|1018.5|292
1649781600000|2022-04-12 16:40:00|1020.8|1019|1020|1018.5|1021.3|1019.5|1018.5|1017|136
1649781900000|2022-04-12 16:45:00|1020.3|1018.3|1017.8|1016|1020.3|1018.3|1016.3|1014.5|113
1649782200000|2022-04-12 16:50:00|1017.5|1016.3|1021.3|1019.5|1022.5|1020.8|1017.3|1015.5|345
1649782500000|2022-04-12 16:55:00|1021.5|1019.8|1021.5|1019.8|1022.3|1020.8|1020.5|1018.8|60
1649782800000|2022-04-12 17:00:00|1021.8|1020|1021.5|1020|1023.3|1021.8|1020.5|1018.8|103
1649783100000|2022-04-12 17:05:00|1021.8|1020.3|1021.5|1020|1023.8|1022|1021.5|1019.8|58
1649783400000|2022-04-12 17:10:00|1021.3|1019.8|1021.8|1020.3|1023|1021.3|1020.5|1018.8|45
1649783700000|2022-04-12 17:15:00|1022.5|1020.8|1023|1021.5|1024.3|1022.8|1021.5|1020|35
1649784000000|2022-04-12 17:20:00|1023.3|1021.3|1021.3|1019.8|1023.5|1021.8|1020.8|1019|66
1649784300000|2022-04-12 17:25:00|1021.5|1020|1020.8|1019|1022.5|1020.8|1020.8|1019|37
1649784600000|2022-04-12 17:30:00|1020.5|1018.8|1018.8|1017|1020.5|1018.8|1018.5|1016.8|126
1649784900000|2022-04-12 17:35:00|1018.3|1017.3|1019.3|1017.5|1020|1018.5|1018|1016.5|61
1649785200000|2022-04-12 17:40:00|1019|1017.3|1019.8|1018.3|1019.8|1018.5|1017.8|1016.3|59
1649785500000|2022-04-12 17:45:00|1019.5|1018|1020.8|1019|1021.8|1020|1018.3|1016.5|83
1649785800000|2022-04-12 17:50:00|1021|1019.3|1022.3|1020.5|1023.3|1021.3|1020|1018.3|86
1649786100000|2022-04-12 17:55:00|1022.5|1020.8|1024.5|1022.8|1026.3|1024.8|1021.8|1020|116
1649786400000|2022-04-12 18:00:00|1024.3|1022.5|1027.8|1026|1027.8|1026.3|1024|1022.5|272
1649786700000|2022-04-12 18:05:00|1027.5|1025.8|1029.8|1028.3|1030.5|1029|1026.5|1024.8|300
1649787000000|2022-04-12 18:10:00|1030.3|1028.5|1030|1028.3|1030.5|1029.3|1027.5|1025.8|194
1649787300000|2022-04-12 18:15:00|1030.3|1028.5|1030.8|1029|1032.5|1030.8|1028.8|1027.5|266
1649787600000|2022-04-12 18:20:00|1031.5|1029.3|1035.5|1033.8|1036.3|1034.5|1030.8|1029.3|387
1649787900000|2022-04-12 18:25:00|1035.3|1033.5|1035|1033.5|1038.3|1036.8|1032.3|1030.5|436
1649788200000|2022-04-12 18:30:00|1035.3|1033|1036|1034|1037.8|1036|1033.5|1031.5|153
1649788500000|2022-04-12 18:35:00|1035.8|1034.5|1035.5|1033.5|1036.8|1035.3|1035.5|1033.3|28
1649788800000|2022-04-12 18:40:00|1035.8|1033.8|1036|1034|1036.5|1034.5|1035.8|1033.8|51
1649789100000|2022-04-12 18:45:00|1035.8|1033.8|1035|1033|1035.8|1034|1034.8|1033|24
1649789400000|2022-04-12 18:50:00|1034.8|1032.8|1034.8|1032.8|1035.5|1033.3|1034.5|1032.5|5
1649789700000|2022-04-12 18:55:00|1035.3|1033|1035.8|1033.8|1035.8|1033.8|1034|1032.5|12
1649790000000|2022-04-12 19:00:00|1036|1033.3|1035|1033|1036|1033.5|1034.8|1033|15
1649790300000|2022-04-12 19:05:00|1034.8|1033.3|1033|1031|1035|1033.5|1032.8|1031|46
1649790600000|2022-04-12 19:10:00|1033.3|1030.8|1030.5|1028.8|1033.3|1031.3|1030.5|1028|16
1649790900000|2022-04-12 19:15:00|1031.3|1028.5|1032.5|1030|1032.8|1030.5|1030.3|1028.3|12
1649791200000|2022-04-12 19:20:00|1032.3|1029.8|1031.8|1029|1032.8|1031|1031.8|1029|27
1649791500000|2022-04-12 19:25:00|1031.5|1029.3|1031|1029|1031.5|1029.5|1030|1028.3|16
1649791800000|2022-04-12 19:30:00|1030.8|1029.3|1030.5|1029|1031.3|1029.3|1030.3|1028.5|23
1649792100000|2022-04-12 19:35:00|1031.3|1029.3|1031.8|1029.5|1032|1030.3|1030.8|1029.3|48
1649792400000|2022-04-12 19:40:00|1032|1030|1035|1033|1035.5|1033.3|1032|1030|229
1649792700000|2022-04-12 19:45:00|1034.8|1033.3|1035|1033.5|1036|1034|1034.3|1032.3|57
1649793000000|2022-04-12 19:50:00|1035.8|1034.3|1036.3|1034.5|1037|1035.3|1035|1033.3|78
1649793300000|2022-04-12 19:55:00|1036|1034.3|1036|1033.8|1037.8|1036|1035|1032.8|46
1649793600000|2022-04-12 20:00:00|1035.3|1033.5|1038|1036|1038|1036.3|1035.3|1033.3|39
1649793900000|2022-04-12 20:05:00|1037.8|1036.3|1038.3|1036.5|1038.3|1036.8|1037.5|1035.5|25
1649794200000|2022-04-12 20:10:00|1038|1036|1038.3|1036.5|1038.3|1036.8|1038|1036|15
1649794500000|2022-04-12 20:15:00|1038|1036.3|1038|1036|1039.8|1037.8|1038|1035.8|55
1649794800000|2022-04-12 20:20:00|1037.8|1036.3|1039|1036.5|1039|1037.3|1037|1035|17
1649795100000|2022-04-12 20:25:00|1039.3|1036.8|1040|1036|1040.5|1037.8|1039.3|1036|21
1649795400000|2022-04-12 20:30:00|1040.5|1037|1040.3|1038.5|1040.5|1038.5|1038.3|1036|38
1649795700000|2022-04-12 20:35:00|1040.5|1039|1040.5|1039|1040.5|1039.3|1040.5|1037.5|189
1649796000000|2022-04-12 20:40:00|1040.3|1039.3|1040.5|1039.3|1040.5|1039.3|1040.3|1038|199
1649796300000|2022-04-12 20:45:00|1040|1039|1044.5|1042.3|1045.8|1043.3|1040|1037.5|125
1649796600000|2022-04-12 20:50:00|1046|1042.5|1043.8|1041.3|1046|1043.5|1042.8|1039.8|6
1649796900000|2022-04-12 20:55:00|1043.3|1041.5|1044.8|1039.8|1047.8|1042|1042.8|1038.8|47
1649797200000|2022-04-12 21:00:00|1044.5|1037.5|1043.8|1038.5|1044.5|1038.5|1043.8|1037.5|0
1649798100000|2022-04-12 21:15:00|1047.5|1036.3|1047.5|1036.3|1047.5|1036.3|1047.5|1036.3|0
1649799300000|2022-04-12 21:35:00|1046.5||1046.5||1046.5||1046.5||0
1649799900000|2022-04-12 21:45:00|1046||1043.3||1046||1043.3||0
1649811600000|2022-04-13 01:00:00|1044|1041.5|1047.5|1044.5|1047.5|1044.8|1043.5|1040.5|17
1649811900000|2022-04-13 01:05:00|1047.3|1044.3|1047.3|1043.8|1047.3|1044.3|1047|1043.5|2
1649812200000|2022-04-13 01:10:00|1047|1043.5|1044.5|1042.8|1047.3|1043.8|1044.5|1041.5|10
1649812500000|2022-04-13 01:15:00|1044.3|1042.3|1043|1041|1044.5|1042.3|1041.5|1039.8|36
1649812800000|2022-04-13 01:20:00|1042.8|1040.5|1040.8|1039|1042.8|1040.5|1040.3|1038.3|23
1649813100000|2022-04-13 01:25:00|1042|1039.8|1043|1040.3|1043.3|1040.3|1042|1039.8|3
1649813400000|2022-04-13 01:30:00|1042.8|1040.5|1043|1040.8|1043|1040.8|1042|1040.3|6
1649813700000|2022-04-13 01:35:00|1041.8|1040|1041|1038.3|1041.8|1040|1041|1037.3|9
1649814000000|2022-04-13 01:40:00|1041.5|1038.5|1041.5|1038.8|1041.5|1039|1041.5|1038.5|2
1649814300000|2022-04-13 01:45:00|1041.8|1039.3|1041.5|1040|1041.8|1040.5|1041.5|1038|10
1649814600000|2022-04-13 01:50:00|1041.8|1038.5|1044|1042.3|1045|1042.8|1041.8|1038.3|3
1649814900000|2022-04-13 01:55:00|1044.3|1042.5|1046.5|1044.8|1047|1045.5|1044.3|1042.5|6
1649815200000|2022-04-13 02:00:00|1046.8|1044.3|1043.3|1041.8|1047|1044.5|1043|1041.3|12
1649815500000|2022-04-13 02:05:00|1044|1042|1045.5|1044|1046.5|1044.5|1044|1041.8|0
1649815800000|2022-04-13 02:10:00|1045.3|1043.8|1044|1042.3|1045.3|1043.8|1043.8|1042.3|14
1649816100000|2022-04-13 02:15:00|1043.8||1044||1044||1043.8||0
1649816400000|2022-04-13 02:20:00|1043.8||1044||1044||1043.8||0
1649816700000|2022-04-13 02:25:00|1043.8|1042.5|1043.8|1042.3|1044|1042.5|1043.8|1042.3|4
1649817000000|2022-04-13 02:30:00|1044|1042.8|1043.8|1041.8|1044|1042.8|1043.8|1041.5|1
1649817300000|2022-04-13 02:35:00|1044|1041.5|1043.8|1041.3|1044|1041.5|1043.3|1041.3|3
1649817600000|2022-04-13 02:40:00|1043.5|1041.8|1043.8|1040|1043.8|1041.8|1043.5|1040|4
1649817900000|2022-04-13 02:45:00|1043.5|1040.3|1044|1041.3|1044|1041.3|1043|1040.3|15
1649818200000|2022-04-13 02:50:00|1043.8|1041.8|1043.8|1041|1044|1041.8|1043.8|1039.8|4
1649818500000|2022-04-13 02:55:00|1044|1040.5|1044|1040.8|1044|1040.8|1044|1040.5|0
1649818800000|2022-04-13 03:00:00||1041||1040.8||1041||1040.5|1
1649819100000|2022-04-13 03:05:00|1043.8|1040.5|1042.8|1040.5|1044|1040.5|1042.8|1040.5|0
1649819400000|2022-04-13 03:10:00|1042.5|1040|1043.8|1040|1043.8|1040.3|1042.5|1040|1
1649819700000|2022-04-13 03:15:00|1043.3|1040.3|1042.3|1039.8|1043.8|1040.3|1042.3|1039.8|0
1649820000000|2022-04-13 03:20:00||1040||1039.8||1040||1039.8|10
1649820300000|2022-04-13 03:25:00|1042|1040|1042|1039.8|1042|1040|1042|1039.8|10
1649820600000|2022-04-13 03:30:00|1041.8|1039|1041.3|1039|1041.8|1039.3|1041.3|1039|3
1649820900000|2022-04-13 03:35:00|1041|1038|1040.3|1037.8|1041|1038.3|1040.3|1037.8|0
1649821200000|2022-04-13 03:40:00||1037.5||1037.8||1037.8||1037.5|0
1649821500000|2022-04-13 03:45:00|1039.5|1038|1038|1036.3|1039.5|1038|1038|1036.3|8
1649821800000|2022-04-13 03:50:00|1037.8|1036|1038|1036|1038|1036|1037.8|1036|3
1649822100000|2022-04-13 03:55:00|1037.3|1035.8|1037.3|1035.5|1037.3|1036|1037.3|1035.5|5
1649822400000|2022-04-13 04:00:00||1035||1035.8||1036||1035|21
1649822700000|2022-04-13 04:05:00|1037|1035.3|1037.3|1034.3|1037.3|1035.3|1035.8|1034.3|36
1649823000000|2022-04-13 04:10:00|1036.3|1034.5|1035.8|1033.5|1036.3|1034.5|1035.3|1033.3|9
1649823300000|2022-04-13 04:15:00|1035.5|1033.8|1038|1035|1038|1035|1035|1033.5|3
1649823600000|2022-04-13 04:20:00|1038.3|1034.8|1038|1036|1038.3|1036.3|1038|1034.8|3
1649823900000|2022-04-13 04:25:00||1036.3||1036||1036.5||1036|4
1649824200000|2022-04-13 04:30:00|1037|1035.3|1037.3|1034.5|1038.3|1035.3|1036.3|1034.3|3
1649824500000|2022-04-13 04:35:00|1037.5|1034.8|1037|1034.5|1037.5|1034.8|1036.8|1034.5|0
1649824800000|2022-04-13 04:40:00|1037.5|1034.8|1037.3|1034.5|1037.5|1034.8|1037|1034.5|1
1649825100000|2022-04-13 04:45:00|1037||1037||1037.5||1037||0
1649825400000|2022-04-13 04:50:00|1037.5|1034.8|1037|1034.5|1037.5|1035.3|1037|1034.5|0
1649825700000|2022-04-13 04:55:00|1037.3|1034.8|1037|1034.5|1037.5|1034.8|1037|1034.5|0
1649826000000|2022-04-13 05:00:00|1037.3|1035|1038.5|1035.8|1038.8|1035.8|1036|1033.5|2
1649826300000|2022-04-13 05:05:00|1038.8|1036|1038.3|1036|1038.8|1036|1038.3|1035.8|0
1649826600000|2022-04-13 05:10:00|1038.8|1035.8|1037|1034.8|1038.8|1036|1037|1034.8|0
1649826900000|2022-04-13 05:15:00|1037.3|1035|1038.3|1035.5|1038.8|1035.8|1037|1034.8|0
1649827200000|2022-04-13 05:20:00|1038|1035.8|1038|1035.5|1038.3|1036|1038|1035.3|0
1649827500000|2022-04-13 05:25:00|1038.3|1035|1037.5|1034.8|1038.3|1035.5|1037.3|1034.5|2
1649827800000|2022-04-13 05:30:00|1038.3|1035.3|1040.3|1038.3|1040.3|1038.3|1038|1034.8|4
1649828100000|2022-04-13 05:35:00|1040.5|1038|1042.3|1039.8|1042.5|1039.8|1040.5|1038|8
1649828400000|2022-04-13 05:40:00|1041.8|1039.5|1042.3|1039|1042.5|1039.8|1041|1038.3|3
1649828700000|2022-04-13 05:45:00|1041.8|1039.3|1042.8|1039.5|1043|1039.5|1041.8|1038.5|3
1649829000000|2022-04-13 05:50:00|1043|1041|1042.8|1039.8|1043.3|1041|1042.5|1039.5|2
1649829300000|2022-04-13 05:55:00|1042|1039.5|1040|1037.8|1042|1039.8|1040|1037.8|11
1649829600000|2022-04-13 06:00:00|1039.8|1037|1037.8|1035.5|1039.8|1037.3|1037.8|1035.3|26
1649829900000|2022-04-13 06:05:00|1037.5|1035.3|1037.8|1035.5|1038|1035.5|1036.5|1034|7
1649830200000|2022-04-13 06:10:00|1038.8|1035.8|1038|1035.8|1040.3|1038.3|1037|1034.5|26
1649830500000|2022-04-13 06:15:00|1037.5|1035.3|1038.8|1036.5|1039.5|1037.3|1037.5|1035.3|19
1649830800000|2022-04-13 06:20:00|1038.5|1036.3|1036.5|1034.5|1038.5|1036.3|1036.5|1034.5|6
1649831100000|2022-04-13 06:25:00|1036.3|1034.3|1037|1035|1038|1035.8|1035.8|1034|9
1649831400000|2022-04-13 06:30:00|1036.8|1035.3|1035|1033|1036.8|1035.3|1034.8|1032.5|59
1649831700000|2022-04-13 06:35:00|1034.5|1033.3|1033.3|1031.3|1035|1033.3|1033|1031|40
1649832000000|2022-04-13 06:40:00|1033|1031.8|1034.5|1032.5|1035|1033.3|1033|1031.3|20
1649832300000|2022-04-13 06:45:00|1034.3|1032|1035.3|1033.5|1035.8|1033.5|1032.8|1031.3|31
1649832600000|2022-04-13 06:50:00|1035|1033.3|1037|1035|1037.8|1035.8|1035|1033.3|131
1649832900000|2022-04-13 06:55:00|1036.3|1034.8|1036.5|1034.8|1037.5|1035.8|1034.5|1032.5|49
1649833200000|2022-04-13 07:00:00|1036.3|1035|1034.3|1032.5|1036.3|1035|1033.3|1031.5|122
1649833500000|2022-04-13 07:05:00|1034|1031.8|1033.8|1032.3|1035|1033.5|1033.3|1031.5|179
1649833800000|2022-04-13 07:10:00|1033.5|1032.5|1037.3|1035.8|1037.5|1035.8|1033.3|1031.8|127
1649834100000|2022-04-13 07:15:00|1037.5|1035.5|1036.5|1035|1038.8|1037|1036.3|1034.8|142
1649834400000|2022-04-13 07:20:00|1036.3|1034.8|1037.3|1035.5|1037.5|1036|1036.3|1034.3|251
1649834700000|2022-04-13 07:25:00|1037|1035.3|1036.5|1035|1038|1036.5|1036.3|1034.8|136
1649835000000|2022-04-13 07:30:00|1036.3|1035.3|1034.5|1033|1036.3|1035.3|1034|1032.5|165
1649835300000|2022-04-13 07:35:00|1034.8|1033.3|1036.3|1034.8|1036.8|1035|1034.3|1032.5|127
1649835600000|2022-04-13 07:40:00|1036.5|1035|1037.5|1035.8|1038.8|1037|1035.8|1034.3|161
1649835900000|2022-04-13 07:45:00|1037.8|1036|1038.5|1036.8|1039.3|1037.8|1036.8|1035|239
1649836200000|2022-04-13 07:50:00|1038.3|1037|1038|1036.3|1039.8|1038|1036.5|1035|287
1649836500000|2022-04-13 07:55:00|1038.3|1036.5|1041|1039.3|1041.5|1039.8|1038.3|1036.3|213
1649836800000|2022-04-13 08:00:00|1042|1040.3|1040.5|1038.8|1042|1040.3|1039.8|1038.3|360
1649837100000|2022-04-13 08:05:00|1040.3|1039|1044.3|1042.8|1044.8|1043.3|1040.3|1039|336
1649837400000|2022-04-13 08:10:00|1044|1042.5|1045.3|1043.8|1045.5|1043.8|1044|1042.5|244
1649837700000|2022-04-13 08:15:00|1045.5|1044.3|1042.3|1040.5|1046.3|1044.8|1040.8|1039.5|491
1649838000000|2022-04-13 08:20:00|1041.3|1040.3|1041|1039.5|1041.5|1040.3|1039.8|1038.5|280
1649838300000|2022-04-13 08:25:00|1041.3|1039.8|1041.5|1039.8|1043|1041.5|1040|1038.5|526
1649838600000|2022-04-13 08:30:00|1042|1040.3|1040.3|1038.8|1043|1041.5|1039.8|1038.5|349
1649838900000|2022-04-13 08:35:00|1040|1038.5|1039|1037.3|1042|1040.3|1038.8|1037|221
1649839200000|2022-04-13 08:40:00|1038.8|1037|1039.5|1038|1041|1039.5|1038.5|1037|128
1649839500000|2022-04-13 08:45:00|1039.8|1038.3|1037.8|1036.3|1040|1038.3|1037.8|1036|315
1649839800000|2022-04-13 08:50:00|1038|1036.5|1041.8|1040.3|1041.8|1040.3|1037.5|1036|272
1649840100000|2022-04-13 08:55:00|1042|1040.5|1041|1039.5|1042.5|1040.8|1040.3|1038.5|177
1649840400000|2022-04-13 09:00:00|1040.8|1039.3|1041.3|1039.8|1042.3|1040.8|1040.8|1039|78
1649840700000|2022-04-13 09:05:00|1041|1039.5|1040|1038.5|1041.3|1039.5|1040|1038.3|65
1649841000000|2022-04-13 09:10:00|1039.8|1038.3|1042|1040.3|1042.3|1040.5|1039.8|1038|97
1649841300000|2022-04-13 09:15:00|1042.3|1040.8|1042.8|1040.8|1042.8|1041.3|1040.8|1039|114
1649841600000|2022-04-13 09:20:00|1042.5|1041|1041|1039.5|1042.5|1041|1040.8|1039.3|93
1649841900000|2022-04-13 09:25:00|1041.3|1039.8|1040|1038.5|1041.3|1039.8|1039.8|1038.3|118
1649842200000|2022-04-13 09:30:00|1039.8|1038.3|1039.8|1038|1040.3|1038.5|1037.8|1036|106
1649842500000|2022-04-13 09:35:00|1039.5|1037.8|1042|1040.3|1042|1040.3|1038.5|1037|61
1649842800000|2022-04-13 09:40:00|1042.5|1040.5|1042.8|1041.3|1043.3|1042|1041.8|1040|150
1649843100000|2022-04-13 09:45:00|1043|1041.5|1043.8|1042|1044|1042.5|1042.5|1040.5|89
1649843400000|2022-04-13 09:50:00|1044|1042.3|1045.3|1043.5|1045.3|1043.5|1042.8|1041.3|143
1649843700000|2022-04-13 09:55:00|1045.8|1044|1045.3|1043.8|1046.3|1044.5|1044.5|1042.8|125
1649844000000|2022-04-13 10:00:00|1046|1044.3|1047.5|1045.8|1048|1046|1044|1042.5|115
1649844300000|2022-04-13 10:05:00|1047.8|1046|1051|1049.5|1051|1049.5|1046.8|1045|221
1649844600000|2022-04-13 10:10:00|1051.3|1049|1054.5|1053|1056|1054.8|1050.3|1049|434
1649844900000|2022-04-13 10:15:00|1054.3|1052.8|1053.5|1051.8|1054.5|1053.3|1052.5|1051|130
1649845200000|2022-04-13 10:20:00|1054|1052|1057.5|1055.8|1057.8|1056.3|1053.5|1051.8|721
1649845500000|2022-04-13 10:25:00|1057.3|1055.5|1057|1055.5|1059.3|1057.3|1056.3|1054.8|145
1649845800000|2022-04-13 10:30:00|1056.8|1055|1056.3|1054.8|1057.3|1055.8|1056|1054.5|108
1649846100000|2022-04-13 10:35:00|1056|1055|1057.3|1055.5|1058|1056.5|1055.8|1054|95
1649846400000|2022-04-13 10:40:00|1057.5|1055.8|1057|1055.3|1058.3|1056.8|1056.3|1054.8|84
1649846700000|2022-04-13 10:45:00|1056.8|1055|1054.8|1053.3|1057.3|1055.8|1054.5|1052.8|115
1649847000000|2022-04-13 10:50:00|1055|1053.5|1056.5|1054.8|1056.5|1054.8|1054.3|1052.3|133
1649847300000|2022-04-13 10:55:00|1056.3|1054.5|1056.3|1054.8|1056.8|1055|1054.5|1052.8|418
1649847600000|2022-04-13 11:00:00|1055.8|1054|1057|1055.5|1057|1055.5|1054.5|1053|132
1649847900000|2022-04-13 11:05:00|1056.8|1055|1057.8|1056.3|1058|1056.5|1056.3|1054.8|115
1649848200000|2022-04-13 11:10:00|1058|1056.5|1057.5|1056|1059.3|1057.5|1057.5|1055.8|112
1649848500000|2022-04-13 11:15:00|1057.8|1056.3|1055.5|1053.8|1058|1056.5|1055.5|1053.5|139
1649848800000|2022-04-13 11:20:00|1055.3|1054|1061|1059.3|1061.8|1059.5|1055.3|1053.8|139
1649849100000|2022-04-13 11:25:00|1060.8|1058.5|1059.8|1058|1060.8|1059|1057.5|1056|155
1649849400000|2022-04-13 11:30:00|1059|1057.5|1058|1056.3|1059.5|1058|1057.8|1056.3|113
1649849700000|2022-04-13 11:35:00|1057.8|1056|1057.3|1055.5|1058.8|1057|1055.5|1053.8|99
1649850000000|2022-04-13 11:40:00|1057|1055.8|1054.8|1053|1057.3|1055.8|1054.5|1052.8|171
1649850300000|2022-04-13 11:45:00|1054.5|1053.3|1053.5|1051.8|1054.5|1053.3|1053|1051.5|101
1649850600000|2022-04-13 11:50:00|1053.3|1051|1051.5|1049.8|1053.3|1051.3|1050.3|1048.5|142
1649850900000|2022-04-13 11:55:00|1052.3|1050|1052.5|1051|1053|1051.5|1050.5|1048.8|154
1649851200000|2022-04-13 12:00:00|1053.8|1052|1053|1051.3|1054.3|1052.5|1052.3|1050.8|121
1649851500000|2022-04-13 12:05:00|1053.3|1051.5|1055.5|1053.8|1056|1054|1052.3|1050.5|134
1649851800000|2022-04-13 12:10:00|1055.8|1054|1052.8|1051.3|1056.3|1054.5|1052.8|1051.3|115
1649852100000|2022-04-13 12:15:00|1053|1051|1051.3|1050|1054.3|1052.5|1051|1049.5|282
1649852400000|2022-04-13 12:20:00|1051|1049.8|1050.8|1049.3|1051|1049.8|1049.8|1048.3|166
1649852700000|2022-04-13 12:25:00|1050.5|1049|1050.3|1049|1050.8|1049.5|1048.5|1047|109
1649853000000|2022-04-13 12:30:00|1050|1048.5|1051.3|1050|1053.3|1051.5|1050|1048.5|79
1649853300000|2022-04-13 12:35:00|1051|1049.5|1053.5|1052|1054|1052.3|1050.5|1048.8|162
1649853600000|2022-04-13 12:40:00|1053.8|1052.3|1057.5|1056|1059.5|1057.8|1053.8|1052.3|263
1649853900000|2022-04-13 12:45:00|1057.3|1055.8|1056.3|1054.8|1059.3|1057.5|1056.3|1054.5|165
1649854200000|2022-04-13 12:50:00|1057|1055.3|1058.3|1056.8|1059|1057.5|1056.3|1054.8|177
1649854500000|2022-04-13 12:55:00|1058.5|1057|1060|1058.5|1061.8|1060.3|1058.5|1057|211
1649854800000|2022-04-13 13:00:00|1059.8|1058.3|1057|1055|1060.5|1059.3|1054.5|1052.8|456
1649855100000|2022-04-13 13:05:00|1057.3|1055.5|1056.8|1055.3|1057.8|1056|1055|1053.5|460
1649855400000|2022-04-13 13:10:00|1057|1055|1057.5|1055.8|1058.3|1056.5|1055|1053.5|121
1649855700000|2022-04-13 13:15:00|1057.8|1056|1056.8|1055|1059.3|1057.5|1056|1054.5|410
1649856000000|2022-04-13 13:20:00|1057|1055.3|1059.5|1057.8|1059.5|1057.8|1055.3|1053.5|226
1649856300000|2022-04-13 13:25:00|1059.3|1057.5|1060.5|1058.8|1060.5|1059|1058.3|1056|159
1649856600000|2022-04-13 13:30:00|1060.3|1059|1063|1061.5|1063.3|1061.5|1059.5|1057.8|394
1649856900000|2022-04-13 13:35:00|1062.8|1061.8|1060.5|1059|1062.8|1061.8|1059.5|1058|562
1649857200000|2022-04-13 13:40:00|1060.3|1058.8|1056.5|1055|1061.5|1060|1056|1054.3|242
1649857500000|2022-04-13 13:45:00|1056.3|1054.8|1052|1050.3|1056.8|1055.3|1048|1046.5|451
1649857800000|2022-04-13 13:50:00|1052.5|1050.5|1051|1049.3|1054|1052.5|1050|1048.5|280
1649858100000|2022-04-13 13:55:00|1051.3|1049.5|1050.3|1048.8|1052.3|1050.8|1048|1046.5|393
1649858400000|2022-04-13 14:00:00|1050.5|1049|1047.5|1046.3|1051|1049.5|1047|1045.5|457
1649858700000|2022-04-13 14:05:00|1047.8|1046.5|1050.8|1049.3|1051|1049.5|1047.5|1046|361
1649859000000|2022-04-13 14:10:00|1050.5|1049.5|1050.5|1049|1050.8|1049.5|1048.5|1046.8|294
1649859300000|2022-04-13 14:15:00|1050.3|1048.8|1049.8|1048.3|1050.5|1049|1047.8|1046.3|219
1649859600000|2022-04-13 14:20:00|1049.5|1048|1051|1049.3|1051.8|1050.3|1048.8|1047.3|231
1649859900000|2022-04-13 14:25:00|1050.8|1049.5|1053.3|1051.3|1054.3|1052.5|1050.5|1049|331
1649860200000|2022-04-13 14:30:00|1053|1049|1054.8|1053.3|1055.3|1053.5|1042.3|1040.5|814
1649860500000|2022-04-13 14:35:00|1055|1053.5|1059|1057.5|1059.5|1058|1054.3|1052.8|653
1649860800000|2022-04-13 14:40:00|1059.3|1057.8|1055.3|1053.8|1060.5|1059.3|1055.3|1053.5|595
1649861100000|2022-04-13 14:45:00|1056|1054.5|1056.5|1055|1058|1056.5|1055.5|1054.3|660
1649861400000|2022-04-13 14:50:00|1056.3|1055.3|1057.8|1056.3|1059.5|1057.8|1055|1053.8|484
1649861700000|2022-04-13 14:55:00|1058|1056.5|1052.3|1050.8|1058|1056.5|1051.8|1050.5|455
1649862000000|2022-04-13 15:00:00|1052|1050.5|1048|1046.5|1053.8|1052.3|1047.5|1045.8|827
1649862300000|2022-04-13 15:05:00|1048.3|1047|1052.8|1051.3|1053.8|1052.3|1048.3|1046.8|1253
1649862600000|2022-04-13 15:10:00|1053|1051.5|1053.5|1052.3|1053.8|1052.3|1049.8|1048|1142
1649862900000|2022-04-13 15:15:00|1053.8|1052.5|1056.8|1055.3|1057.3|1055.8|1052.8|1051.3|796
1649863200000|2022-04-13 15:20:00|1056.5|1055|1059.8|1058.5|1060.5|1059.3|1055.8|1054.5|1206
1649863500000|2022-04-13 15:25:00|1060|1058.3|1057|1055.5|1060.3|1058.8|1055|1053.8|3340
1649863800000|2022-04-13 15:30:00|1056.8|1055.3|1060.5|1059|1061|1059.5|1055.3|1053.8|1256
1649864100000|2022-04-13 15:35:00|1060.8|1059.3|1063.5|1062.3|1064|1062.5|1059.8|1058.3|403
1649864400000|2022-04-13 15:40:00|1063.8|1062.5|1066.3|1064.8|1066.5|1065.3|1063.3|1061.8|585
1649864700000|2022-04-13 15:45:00|1066.5|1065|1064.8|1063.3|1066.5|1065.3|1064.3|1063|280
1649865000000|2022-04-13 15:50:00|1064.5|1063|1066.3|1064.8|1066.5|1064.8|1063|1061.5|137
1649865300000|2022-04-13 15:55:00|1066.5|1065|1070|1068.5|1070.8|1069.5|1065.3|1063.8|427
1649865600000|2022-04-13 16:00:00|1069.8|1068.8|1069.3|1067.8|1071.8|1070|1068.8|1067.3|563
1649865900000|2022-04-13 16:05:00|1068.8|1067.3|1070.5|1069|1071.8|1070.3|1068.3|1066.8|851
1649866200000|2022-04-13 16:10:00|1070.8|1068.8|1068.5|1067|1071|1069.3|1068.3|1066.8|236
1649866500000|2022-04-13 16:15:00|1069|1067.5|1068.3|1066.8|1069.3|1067.8|1067.3|1065.8|216
1649866800000|2022-04-13 16:20:00|1068.5|1067|1067.5|1066|1071.3|1070|1067.5|1066|223
1649867100000|2022-04-13 16:25:00|1067.8|1065.8|1069|1067.5|1070|1068.5|1067.3|1065.8|135
1649867400000|2022-04-13 16:30:00|1068.8|1067.3|1068.8|1067.3|1071|1069.3|1068.5|1067|78
1649867700000|2022-04-13 16:35:00|1069|1067.5|1070.3|1068.8|1070.5|1069|1068|1066.8|215
1649868000000|2022-04-13 16:40:00|1070|1069|1072|1070.5|1072.5|1071|1070|1068.8|225
1649868300000|2022-04-13 16:45:00|1071.8|1070|1074.5|1072.8|1075.3|1073.8|1071.5|1070|336
1649868600000|2022-04-13 16:50:00|1074.8|1073|1074.3|1072.8|1074.8|1073|1072.5|1071|111
1649868900000|2022-04-13 16:55:00|1074|1073|1075.8|1074.3|1076.8|1075.5|1073.8|1072|433
1649869200000|2022-04-13 17:00:00|1076|1074.5|1075|1073.5|1077|1075.5|1074.8|1073.3|127
1649869500000|2022-04-13 17:05:00|1075.3|1074|1079.3|1077.8|1080.5|1079|1075.3|1074|402
1649869800000|2022-04-13 17:10:00|1078.5|1077|1081.5|1079.8|1081.5|1080|1077.8|1076|500
1649870100000|2022-04-13 17:15:00|1081.8|1080|1080.3|1078.5|1082|1080.5|1079.3|1077.8|168
1649870400000|2022-04-13 17:20:00|1080|1078.3|1083.8|1082.3|1084.5|1082.8|1079.8|1078|114
1649870700000|2022-04-13 17:25:00|1083.5|1082|1085|1083.5|1085.5|1084|1082.8|1081|292
1649871000000|2022-04-13 17:30:00|1085.3|1083.8|1084|1082.5|1086.5|1085|1083.3|1081.5|242
1649871300000|2022-04-13 17:35:00|1084.5|1082.8|1083.5|1082|1085|1083.5|1083.3|1081.8|77
1649871600000|2022-04-13 17:40:00|1083.8|1082.3|1084.5|1083|1085.3|1083.8|1083.3|1082|47
1649871900000|2022-04-13 17:45:00|1084.3|1082.8|1085.5|1083.8|1086.3|1084.8|1084.3|1082.8|207
1649872200000|2022-04-13 17:50:00|1085.8|1084|1086.3|1084.5|1086.5|1085|1084|1082.3|84
1649872500000|2022-04-13 17:55:00|1086|1084.3|1088.5|1087|1088.5|1087|1085|1083.5|241
1649872800000|2022-04-13 18:00:00|1089|1087.5|1090.8|1089.3|1091.8|1090.3|1087.3|1085.5|659
1649873100000|2022-04-13 18:05:00|1091|1089.5|1096.5|1095|1096.8|1095.3|1090.5|1088.8|414
1649873400000|2022-04-13 18:10:00|1096.8|1095.3|1099.8|1098.3|1099.8|1098.3|1095.3|1094|558
1649873700000|2022-04-13 18:15:00|1100|1098|1097|1095.3|1100|1098.5|1094.8|1092.8|363
1649874000000|2022-04-13 18:20:00|1096.8|1095.5|1100.8|1099|1101|1099.5|1094.8|1093.3|371
1649874300000|2022-04-13 18:25:00|1101|1098.8|1104|1102.3|1104.5|1102.5|1097.8|1096|587
1649874600000|2022-04-13 18:30:00|1103.8|1102|1100.3|1098.8|1103.8|1102|1100|1098.3|108
1649874900000|2022-04-13 18:35:00|1100.5|1099|1101.8|1100|1102.3|1100.5|1100|1098.8|55
1649875200000|2022-04-13 18:40:00|1101.5|1099.5|1103.5|1101.8|1103.8|1101.8|1101.3|1099.5|47
1649875500000|2022-04-13 18:45:00|1103.8|1102|1102.5|1100.8|1104.5|1103|1101|1099.5|28
1649875800000|2022-04-13 18:50:00|1102.3|1100.5|1102|1100.3|1102.5|1100.5|1101.5|1099.5|39
1649876100000|2022-04-13 18:55:00|1102.3|1100.5|1104.8|1103.3|1105|1103.3|1101.8|1100|27
1649876400000|2022-04-13 19:00:00|1105|1103.5|1104.3|1102.5|1105|1103.5|1103.8|1102|18
1649876700000|2022-04-13 19:05:00|1104.5|1102.8|1105.8|1104|1106|1104.3|1104.5|1102.5|24
1649877000000|2022-04-13 19:10:00|1105.5|1103.3|1103.5|1102|1105.8|1103.5|1103|1101.5|87
1649877300000|2022-04-13 19:15:00|1103.8|1102.5|1104|1102.3|1104.5|1102.5|1103.5|1101.5|5
1649877600000|2022-04-13 19:20:00|1104.3|1102.5|1102.8|1101|1104.3|1102.5|1102.5|1101|13
1649877900000|2022-04-13 19:25:00|1102.5|1101.3|1102.8|1101|1102.8|1101.3|1102.5|1100.8|17
1649878200000|2022-04-13 19:30:00|1102.5|1101.3|1102.8|1101.5|1102.8|1101.5|1102.3|1100.8|24
1649878500000|2022-04-13 19:35:00|1103.5|1101.8|1104|1102.8|1104.3|1102.8|1103.5|1101.8|77
1649878800000|2022-04-13 19:40:00|1104.3|1103|1103.8|1102|1105.3|1103.8|1103.8|1102|73
1649879100000|2022-04-13 19:45:00|1104|1102.3|1104.5|1102.8|1104.5|1102.8|1102.8|1101.3|19
1649879400000|2022-04-13 19:50:00|1104.3|1103|1104.3|1102.5|1104.8|1103.3|1103.8|1102|23
1649879700000|2022-04-13 19:55:00|1104.5|1102.8|1105.5|1104|1106.8|1105.3|1104.5|1102.5|42
1649880000000|2022-04-13 20:00:00|1105.3|1103.8|1106.8|1105|1107|1105.3|1105.3|1103.5|27
1649880300000|2022-04-13 20:05:00|1107|1105.3|1106.3|1104.8|1107.5|1106|1106.3|1104.5|15
1649880600000|2022-04-13 20:10:00|1106.8|1105|1106.8|1105.3|1106.8|1105.3|1105|1103|34
1649880900000|2022-04-13 20:15:00|1107.3|1105.5|1108|1106.5|1109.3|1107.8|1107.3|1105.3|33
1649881200000|2022-04-13 20:20:00|1108.3|1106.8|1108.8|1107|1109|1107.5|1108.3|1106.8|9
1649881500000|2022-04-13 20:25:00|1108.5|1107.3|1108.8|1107|1109.3|1107.5|1107.8|1106|14
1649881800000|2022-04-13 20:30:00|1109|1106.8|1108|1106|1109.3|1107.5|1107.5|1105.3|20
1649882100000|2022-04-13 20:35:00|1107.8|1105.8|1105.8|1103.8|1108|1106|1105.5|1103.3|13
1649882400000|2022-04-13 20:40:00|1106|1104|1107.3|1105|1107.3|1105.5|1105.3|1103|22
1649882700000|2022-04-13 20:45:00|1107.5|1105.3|1108|1106.3|1110.3|1108|1107.5|1105.3|64
1649883000000|2022-04-13 20:50:00|1108.3|1106|1111.3|1109|1111.3|1109|1108.3|1106|22
1649883300000|2022-04-13 20:55:00|1112|1108.8|1120.5|1113|1120.5|1116.5|1112|1108.5|39
1649883600000|2022-04-13 21:00:00||1112.8||1105.8||1112.8||1105.8|0
1649883900000|2022-04-13 21:05:00||1106||1107.5||1107.5||1106|0
1649884200000|2022-04-13 21:10:00|1113||1113||1113||1113||0
1649884500000|2022-04-13 21:15:00|1111.8|1106.3|1111.8|1104.3|1111.8|1106.3|1111.8|1104.3|0
1649886000000|2022-04-13 21:40:00|1120.5|1101|1120.5|1101.5|1120.5|1101.5|1120.5|1101|0
1649886300000|2022-04-13 21:45:00||1102||1102||1102||1102|1
1649886600000|2022-04-13 21:50:00|1113.8|1102.5|1113.8|1102.5|1113.8|1102.5|1113.8|1102.5|0
1649898000000|2022-04-14 01:00:00|1102.3|1099|1101.3|1098.5|1102.3|1099.3|1100.3|1097.8|36
1649898300000|2022-04-14 01:05:00|1101.5|1098.3|1099.5|1097|1101.8|1098.5|1099|1096.8|35
1649898600000|2022-04-14 01:10:00|1099.3|1096.8|1096.5|1093.5|1099.3|1097|1095.8|1093.5|29
1649898900000|2022-04-14 01:15:00|1096.8|1093.8|1098.8|1095.3|1098.8|1096|1096.8|1093.8|15
1649899200000|2022-04-14 01:20:00|1098.5|1095|1100|1097.3|1100|1097.5|1098.3|1095|0
1649899500000|2022-04-14 01:25:00|1099.8|1097.5|1100.5|1096.3|1101.5|1097.8|1099.8|1096|2
1649899800000|2022-04-14 01:30:00|1100.3|1095.8|1099.5|1095.8|1100.3|1096.3|1099|1095.5|0
1649900100000|2022-04-14 01:35:00|1099.3|1096.3|1099.5|1096.5|1099.5|1096.5|1099.3|1096.3|2
1649900400000|2022-04-14 01:40:00|1099.3|1095.5|1098.3|1095|1099.3|1095.8|1098|1095|1
1649900700000|2022-04-14 01:45:00|1098.5|1095.3|1096.3|1094.8|1098.5|1095.5|1096.3|1094.8|17
1649901000000|2022-04-14 01:50:00|1095.5|1094.5|1092.5|1090.5|1095.5|1094.8|1092.5|1090.5|188
1649901300000|2022-04-14 01:55:00|1092.3|1089.8|1090.5|1088.8|1092.3|1089.8|1090.5|1088.3|77
1649901600000|2022-04-14 02:00:00|1090.3|1088.5|1090.5|1088.3|1090.5|1089.3|1090.3|1088.3|29
1649901900000|2022-04-14 02:05:00||1088.5||1089||1089.3||1088.3|23
1649902200000|2022-04-14 02:10:00||1088.8||1088.5||1089.3||1088|17
1649902500000|2022-04-14 02:15:00||1088.3||1089||1089.3||1088.3|36
1649902800000|2022-04-14 02:20:00||1088.8||1089||1089.3||1088.5|37
1649903100000|2022-04-14 02:25:00||1088.5||1088.5||1088.8||1088|3
1649903400000|2022-04-14 02:30:00||1088.3||1089||1089.3||1088|15
1649903700000|2022-04-14 02:35:00|1090.8|1089.3|1090.5|1089.3|1091|1089.3|1090.5|1088.8|31
1649904000000|2022-04-14 02:40:00|1090.3|1089|1090.5|1088.8|1090.5|1089.3|1090.3|1087.8|52
1649904300000|2022-04-14 02:45:00|1092.3|1089|1092.5|1089.5|1092.8|1090|1091|1088.8|27
1649904600000|2022-04-14 02:50:00|1092.8|1089.8|1092.8|1090.5|1093|1090.5|1092.5|1089.5|1
1649904900000|2022-04-14 02:55:00||1090.8||1090.5||1090.8||1090.5|1
1649905200000|2022-04-14 03:00:00|1093.5|1090.8|1093.3|1090.8|1093.8|1091.5|1093.3|1090.3|1
1649905500000|2022-04-14 03:05:00|1093|1091|1091|1089.3|1093|1091.3|1091|1088.8|4
1649905800000|2022-04-14 03:10:00|1090.5|1089|1091.3|1089.8|1091.3|1089.8|1090.3|1088.8|6
1649906100000|2022-04-14 03:15:00|1092.3|1090|1098|1095.8|1098|1095.8|1092.3|1089.8|6
1649906400000|2022-04-14 03:20:00|1097.8|1096|1106|1102.5|1106.8|1102.8|1097.8|1095.3|39
1649906700000|2022-04-14 03:25:00|1105.8|1102.8|1105.5|1103|1105.8|1103|1104|1101.5|4
1649907000000|2022-04-14 03:30:00|1105.3|1100.8|1104.3|1100.3|1105.3|1100.8|1104|1099.5|58
1649907300000|2022-04-14 03:35:00|1103.5|1100.5|1104.3|1100.8|1104.5|1101.3|1103|1100.3|0
1649907600000|2022-04-14 03:40:00|1103.5|1101|1105.5|1102|1105.5|1102|1103.5|1100.3|4
1649907900000|2022-04-14 03:45:00|1104.5|1101.8|1097.3|1095|1104.5|1102|1096.3|1093.3|21
1649908200000|2022-04-14 03:50:00|1097|1094|1094.5|1091.5|1097.3|1094|1092.8|1090.8|115
1649908500000|2022-04-14 03:55:00|1095.3|1091.8|1095|1091.8|1095.3|1092.3|1093|1091.5|32
1649908800000|2022-04-14 04:00:00|1095.3|1091.5|1096.5|1093.8|1096.8|1094|1091.3|1089|98
1649909100000|2022-04-14 04:05:00|1096.8|1094|1098|1096.3|1099|1096.5|1095.5|1093.8|37
1649909400000|2022-04-14 04:10:00|1098.5|1096.5|1102|1100.8|1102|1100.8|1098.5|1096|40
1649909700000|2022-04-14 04:15:00|1102.5|1101|1103.3|1101.3|1103.3|1101.5|1102.3|1099.8|87
1649910000000|2022-04-14 04:20:00|1103.8|1101.5|1103.3|1101|1104.5|1102.8|1102|1100|96
1649910300000|2022-04-14 04:25:00|1103.8|1101.3|1108.8|1106.5|1110|1108|1103.5|1100.3|112
1649910600000|2022-04-14 04:30:00|1108.3|1104.8|1104.3|1102.8|1108.3|1104.8|1103|1101.5|111
1649910900000|2022-04-14 04:35:00|1104.5|1103|1106.8|1104|1107|1104|1104.5|1103|37
1649911200000|2022-04-14 04:40:00|1107.3|1104.3|1106.5|1104|1107.5|1104.3|1106.3|1104|1
1649911500000|2022-04-14 04:45:00|1106.3|1104.3|1108.3|1105.5|1108.3|1105.5|1106.3|1104.3|33
1649911800000|2022-04-14 04:50:00|1108|1106|1107.8|1106|1108.8|1106|1107.8|1105.5|7
1649912100000|2022-04-14 04:55:00|1108.5|1105.8|1105.5|1103.5|1109.5|1107|1105.5|1103.3|139
1649912400000|2022-04-14 05:00:00|1105|1103.3|1103|1100.5|1105|1103.5|1102.8|1100.3|17
1649912700000|2022-04-14 05:05:00|1103.3|1100.3|1103.8|1101|1104|1101.3|1103.3|1100.3|11
1649913000000|2022-04-14 05:10:00|1104|1100.8|1104|1101|1104|1101.3|1102.8|1100.8|0
1649913300000|2022-04-14 05:15:00|1103.3|1101.5|1103.8|1101|1104.3|1101.8|1103.3|1101|1
1649913600000|2022-04-14 05:20:00|1103.3|1100.8|1102|1100|1103.3|1100.8|1101|1098.8|4
1649913900000|2022-04-14 05:25:00|1101.5|1098.8|1100.5|1098.5|1104|1099.5|1099.5|1097.3|32
1649914200000|2022-04-14 05:30:00|1101|1098.8|1100|1098|1101|1099|1100|1098|14
1649914500000|2022-04-14 05:35:00|1099.8|1097|1099.5|1096.5|1099.8|1097.3|1097.8|1095.3|15
1649914800000|2022-04-14 05:40:00|1098.8|1095.3|1098.3|1095.8|1099|1095.8|1097.8|1095.3|5
1649915100000|2022-04-14 05:45:00|1098|1094|1096|1094.3|1098.3|1095.3|1096|1094|8
1649915400000|2022-04-14 05:50:00|1095.5|1094|1094.5|1092.3|1095.5|1094.3|1094.5|1091|39
1649915700000|2022-04-14 05:55:00|1094.3|1091.3|1094.3|1091.3|1094.8|1092|1092.5|1091|40
1649916000000|2022-04-14 06:00:00|1094|1091.5|1092.8|1090.5|1096.5|1094.5|1092|1090|50
1649916300000|2022-04-14 06:05:00|1093.3|1090.3|1094.5|1091.3|1094.8|1091.5|1091.5|1089.8|41
1649916600000|2022-04-14 06:10:00|1094.3|1091|1094.3|1092.8|1095.3|1093|1092.8|1090.8|23
1649916900000|2022-04-14 06:15:00|1095|1092.5|1095.5|1094|1096.5|1094.8|1094.8|1092.5|92
1649917200000|2022-04-14 06:20:00|1096|1094.3|1093.5|1091.5|1096|1094.3|1093.5|1091.5|48
1649917500000|2022-04-14 06:25:00|1093|1090.8|1091.8|1089.8|1093|1091|1091.3|1089.5|24
1649917800000|2022-04-14 06:30:00|1091.3|1090|1089.8|1088|1091.3|1090|1087.8|1085.5|106
1649918100000|2022-04-14 06:35:00|1089.5|1087.8|1090.5|1088.8|1092|1089.8|1087.8|1085.5|16
1649918400000|2022-04-14 06:40:00|1090.3|1088.3|1091.3|1089.3|1091.3|1089.5|1088.5|1086.3|35
1649918700000|2022-04-14 06:45:00|1091|1089|1090|1088.3|1092|1090.3|1090|1088|49
1649919000000|2022-04-14 06:50:00|1090.3|1088|1087|1085|1091|1089|1087|1085|5
1649919300000|2022-04-14 06:55:00|1087.8|1085.3|1089.3|1087.3|1089.5|1087.5|1086.8|1084.8|31
1649919600000|2022-04-14 07:00:00|1089.5|1087.5|1092|1090.5|1093|1091|1087|1085.3|260
1649919900000|2022-04-14 07:05:00|1091.8|1090.8|1084.5|1083|1092.3|1090.8|1084.5|1083|193
1649920200000|2022-04-14 07:10:00|1086|1084.5|1084.5|1082.8|1088.3|1086|1082.8|1081|186
1649920500000|2022-04-14 07:15:00|1084|1082.5|1087.5|1085.5|1087.8|1086|1082.5|1080.8|330
1649920800000|2022-04-14 07:20:00|1087.3|1085.3|1088.3|1086.5|1089.8|1087.8|1086.5|1085|71
1649921100000|2022-04-14 07:25:00|1088.5|1086.8|1089.5|1088|1089.5|1088|1087.8|1086.5|58
1649921400000|2022-04-14 07:30:00|1090.3|1088.5|1091.8|1090.3|1092.3|1090.5|1090.3|1088.5|103
1649921700000|2022-04-14 07:35:00|1091.5|1090.5|1091.3|1089.8|1091.8|1090.5|1091|1089.8|134
1649922000000|2022-04-14 07:40:00|1091.5|1090|1088.8|1087.3|1092|1090.8|1088.3|1086.8|119
1649922300000|2022-04-14 07:45:00|1088|1087|1088.8|1087|1088.8|1087|1087.8|1086.3|47
1649922600000|2022-04-14 07:50:00|1089|1087.3|1088.8|1087|1089.3|1087.5|1087.8|1086.3|36
1649922900000|2022-04-14 07:55:00|1088.5|1086.8|1089|1087.3|1090.3|1088.5|1087|1084.8|52
1649923200000|2022-04-14 08:00:00|1088.8|1087.5|1089.8|1088.3|1091.3|1089.5|1088.5|1086.8|150
1649923500000|2022-04-14 08:05:00|1089.5|1087.5|1086.8|1085.3|1090.3|1088.5|1086|1084.5|141
1649923800000|2022-04-14 08:10:00|1087|1085.5|1089|1087.3|1089.8|1088|1086.5|1085|123
1649924100000|2022-04-14 08:15:00|1088.8|1087.5|1090.8|1089.3|1091.3|1089.5|1088.3|1086.8|89
1649924400000|2022-04-14 08:20:00|1091|1089|1093.5|1092|1094.3|1092.8|1090.5|1089|141
1649924700000|2022-04-14 08:25:00|1093.8|1092.3|1093|1091.5|1094.5|1093|1092.5|1091.3|185
1649925000000|2022-04-14 08:30:00|1093.3|1091.8|1092.5|1091|1093.8|1092.3|1092.3|1090.8|155
1649925300000|2022-04-14 08:35:00|1092.3|1091.3|1094|1092.5|1094|1092.5|1091.8|1090.3|157
1649925600000|2022-04-14 08:40:00|1094.3|1092.8|1096|1094.5|1099.5|1098|1094|1092.5|274
1649925900000|2022-04-14 08:45:00|1095.5|1094.8|1096.8|1095.3|1097.8|1095.8|1095.3|1093|229
1649926200000|2022-04-14 08:50:00|1097|1095.8|1098.8|1097|1098.8|1097|1096.8|1095.3|90
1649926500000|2022-04-14 08:55:00|1099|1097.3|1098.8|1097.3|1099.3|1097.8|1098|1096.3|94
1649926800000|2022-04-14 09:00:00|1099|1097.5|1100.3|1098.5|1101.8|1100.3|1098.5|1096.8|159
1649927100000|2022-04-14 09:05:00|1100|1098.8|1101.3|1099.5|1102|1100.5|1099.8|1098|157
1649927400000|2022-04-14 09:10:00|1101|1099.8|1103.3|1101.5|1103.8|1102.3|1100.8|1099|133
1649927700000|2022-04-14 09:15:00|1103|1101.3|1103.5|1102|1103.5|1102|1101|1099.5|103
1649928000000|2022-04-14 09:20:00|1103|1102.3|1101.3|1099.8|1103.3|1102.3|1100.8|1099|150
1649928300000|2022-04-14 09:25:00|1101|1099.5|1101.5|1100|1103|1101.3|1101|1099.3|72
1649928600000|2022-04-14 09:30:00|1101.3|1099.8|1102|1100.5|1102.5|1101.3|1101.3|1099.5|143
1649928900000|2022-04-14 09:35:00|1102.3|1100.3|1102|1100.5|1103.5|1102|1101|1099.5|234
1649929200000|2022-04-14 09:40:00|1101.8|1100.3|1101|1099.5|1103|1101.3|1100.8|1099|85
1649929500000|2022-04-14 09:45:00|1100.5|1099.3|1098.5|1097|1101.3|1099.5|1098.3|1096.5|112
1649929800000|2022-04-14 09:50:00|1098.3|1096.8|1097.3|1095.5|1099.3|1098|1097|1095.3|68
1649930100000|2022-04-14 09:55:00|1097|1095.3|1098.3|1096.5|1098.5|1097|1096.5|1095|191
1649930400000|2022-04-14 10:00:00|1098|1096.3|1097.3|1095.5|1098.3|1096.8|1096.5|1095|470
1649930700000|2022-04-14 10:05:00|1097|1095.8|1096.3|1094.8|1097|1095.8|1095.8|1094|232
1649931000000|2022-04-14 10:10:00|1096|1094.5|1095.8|1094|1096.3|1094.8|1094.3|1092.8|156
1649931300000|2022-04-14 10:15:00|1095.3|1093.8|1094|1092.5|1095.8|1094|1093.5|1091.8|403
1649931600000|2022-04-14 10:20:00|1093.8|1092|1093.8|1092.3|1094.5|1093|1092.5|1091|165
1649931900000|2022-04-14 10:25:00|1093.5|1092|1094.3|1092.8|1096|1094.3|1092.8|1091|138
1649932200000|2022-04-14 10:30:00|1094|1092.3|1096.5|1094.8|1096.8|1095.3|1093.8|1092|149
1649932500000|2022-04-14 10:35:00|1096.3|1094.5|1096.8|1095.3|1097.8|1096|1096|1094.5|337
1649932800000|2022-04-14 10:40:00|1097.3|1095.5|1097.8|1096|1099.3|1097.5|1097.3|1095.5|155
1649933100000|2022-04-14 10:45:00|1098|1096.3|1098.3|1096.8|1099.5|1097.8|1097.8|1096.3|53
1649933400000|2022-04-14 10:50:00|1098|1096.5|1099.8|1098|1100.5|1099|1097.8|1096.3|140
1649933700000|2022-04-14 10:55:00|1099.5|1098.3|1100.5|1099|1101.3|1099.8|1099.5|1098|469
1649934000000|2022-04-14 11:00:00|1100.8|1099.3|1105.3|1103.8|1106.3|1104.5|1099.8|1098.3|622
1649934300000|2022-04-14 11:05:00|1105|1103.5|1113.3|1111.5|1114.3|1112.3|1104.8|1103.3|499
1649934600000|2022-04-14 11:10:00|1113.5|1112.3|1121.3|1119.5|1128.8|1127.3|1113|1112.3|1130
1649934900000|2022-04-14 11:15:00|1121|1119.3|1108.5|1106.8|1121.3|1119.5|1108.5|1106.8|902
1649935200000|2022-04-14 11:20:00|1108.8|1106.5|1114|1112|1118|1115.8|1108.5|1106.5|717
1649935500000|2022-04-14 11:25:00|1113.8|1111.8|1115.8|1114|1124.8|1123.3|1110.8|1109|1172
1649935800000|2022-04-14 11:30:00|1116|1114.3|1111.3|1109.8|1117.5|1115.5|1107.8|1106|809
1649936100000|2022-04-14 11:35:00|1111.5|1110|1116|1114|1117.3|1115.3|1111.5|1110|206
1649936400000|2022-04-14 11:40:00|1115.5|1113.5|1114.3|1112.5|1116.5|1114.5|1112|1110.5|115
1649936700000|2022-04-14 11:45:00|1114|1112.3|1117.8|1116|1118|1116|1113.8|1112.3|242
1649937000000|2022-04-14 11:50:00|1118|1116.3|1115.8|1113.5|1118.8|1117.3|1114.8|1113|76
1649937300000|2022-04-14 11:55:00|1115.5|1113.8|1117.5|1115.8|1119.3|1117.8|1115.3|1113.5|147
1649937600000|2022-04-14 12:00:00|1117|1116|1118.8|1117.3|1118.8|1117.3|1116.3|1114.5|138
1649937900000|2022-04-14 12:05:00|1119|1117|1122.5|1121|1123.3|1121.5|1118.5|1117|150
1649938200000|2022-04-14 12:10:00|1122.3|1120.8|1120|1118.3|1122.5|1120.8|1119.8|1118|109
1649938500000|2022-04-14 12:15:00|1119.8|1117.5|1117|1115.5|1119.8|1117.5|1116|1114.3|100
1649938800000|2022-04-14 12:20:00|1117.3|1115|1113.5|1111.8|1117.3|1115|1112.3|1110.3|318
1649939100000|2022-04-14 12:25:00|1113.3|1110.8|1113.5|1112|1114.5|1112.5|1112.3|1110.5|212
1649939400000|2022-04-14 12:30:00|1113.3|1111.8|1108.5|1107|1113.8|1112.3|1108.3|1106.3|314
1649939700000|2022-04-14 12:35:00|1108|1107.3|1110|1108.3|1110.3|1108.3|1106.3|1104.5|196
1649940000000|2022-04-14 12:40:00|1110.3|1108.5|1111.3|1109.5|1115.8|1114.3|1110|1108.5|272
1649940300000|2022-04-14 12:45:00|1111|1109.3|1105.8|1104.3|1111|1109.5|1104.5|1102.8|490
1649940600000|2022-04-14 12:50:00|1106|1104.5|1098|1096.5|1106.8|1105|1098|1096.5|408
1649940900000|2022-04-14 12:55:00|1097.8|1096.3|1098|1096|1099|1096.8|1094.5|1093|295
1649941200000|2022-04-14 13:00:00|1097.3|1095.3|1105|1103.3|1105.3|1103.5|1097.3|1095.3|383
1649941500000|2022-04-14 13:05:00|1105.3|1103.8|1108|1106.3|1109.3|1107.5|1103.8|1102|330
1649941800000|2022-04-14 13:10:00|1107.8|1106|1105.8|1104|1108.5|1106.8|1103.3|1101.5|305
1649942100000|2022-04-14 13:15:00|1105.5|1103.5|1107.8|1106|1109.5|1108|1104.5|1102.8|152
1649942400000|2022-04-14 13:20:00|1107|1105.5|1109.8|1108|1109.8|1108.3|1107|1105.5|204
1649942700000|2022-04-14 13:25:00|1109.5|1108.3|1109|1107.5|1109.8|1108.3|1107.8|1106.3|154
1649943000000|2022-04-14 13:30:00|1108.5|1107.3|1115.5|1114|1115.5|1114.3|1108.5|1107|513
1649943300000|2022-04-14 13:35:00|1115|1113.5|1112|1110.8|1117|1115.5|1110.3|1108.8|462
1649943600000|2022-04-14 13:40:00|1112.3|1109.8|1104|1102.3|1112.8|1111.5|1103.5|1102|416
1649943900000|2022-04-14 13:45:00|1104.3|1102.5|1103|1101.3|1104.5|1103.3|1098.8|1097|222
1649944200000|2022-04-14 13:50:00|1102.8|1100.8|1107|1105.5|1111.3|1109.8|1102.5|1100.8|449
1649944500000|2022-04-14 13:55:00|1107.3|1105.8|1106.8|1105|1110|1108.3|1105.5|1103.8|139
1649944800000|2022-04-14 14:00:00|1106.5|1104.8|1110.5|1109|1110.5|1109|1106.3|1104.8|244
1649945100000|2022-04-14 14:05:00|1110.8|1109.3|1112.5|1111|1115.8|1114|1108.8|1107.3|241
1649945400000|2022-04-14 14:10:00|1112.8|1111.5|1112.8|1111.3|1113.8|1112|1111.8|1110.3|151
1649945700000|2022-04-14 14:15:00|1112|1110.3|1110.5|1109|1112.8|1111|1110.5|1109|170
1649946000000|2022-04-14 14:20:00|1111|1109.3|1113.8|1112.3|1114.8|1113|1110|1108.3|145
1649946300000|2022-04-14 14:25:00|1114|1112.5|1117|1114.8|1118|1116.5|1114|1112.3|182
1649946600000|2022-04-14 14:30:00|1117.3|1115|1120|1118.5|1120.8|1119.5|1117|1115|177
1649946900000|2022-04-14 14:35:00|1119.8|1118|1115.8|1114.3|1120|1118.3|1114.5|1113|234
1649947200000|2022-04-14 14:40:00|1116|1114|1115|1113.5|1117|1115.3|1114.3|1112.5|167
1649947500000|2022-04-14 14:45:00|1115.8|1114|1117.8|1116|1118.5|1116.8|1115.8|1114|140
1649947800000|2022-04-14 14:50:00|1117.3|1116.3|1112.3|1110.5|1117.5|1116.3|1112|1110.3|187
1649948100000|2022-04-14 14:55:00|1111.8|1110.3|1116.3|1114.8|1116.5|1115|1110.8|1109.3|231
1649948400000|2022-04-14 15:00:00|1116|1114.3|1114.3|1112.5|1116.8|1115.3|1113.8|1112.3|200
1649948700000|2022-04-14 15:05:00|1114.5|1112.8|1115.5|1114|1116.8|1115|1113.8|1112.3|337
1649949000000|2022-04-14 15:10:00|1115.3|1113.5|1119|1117.5|1119.5|1118|1112.8|1111.3|445
1649949300000|2022-04-14 15:15:00|1118.8|1117|1121.3|1119.8|1121.5|1120|1116.8|1115.3|339
1649949600000|2022-04-14 15:20:00|1121|1120|1120.8|1119.3|1122|1120.8|1116.5|1115|460
1649949900000|2022-04-14 15:25:00|1120.5|1119|1117.8|1116.3|1124.3|1122.8|1116.8|1115.3|1121
1649950200000|2022-04-14 15:30:00|1119.3|1117.5|1120.8|1119.3|1121.5|1119.8|1112.5|1111|573
1649950500000|2022-04-14 15:35:00|1120.5|1119|1119.8|1118.3|1121.3|1119.8|1117.8|1116.5|211
1649950800000|2022-04-14 15:40:00|1120|1117.8|1113.8|1112|1120|1118|1113.5|1112|285
1649951100000|2022-04-14 15:45:00|1114|1112.3|1113.3|1111.8|1118.5|1116.8|1113.3|1111.8|173
1649951400000|2022-04-14 15:50:00|1113|1111.3|1112.8|1111.3|1113.5|1111.8|1110.8|1109.5|192
1649951700000|2022-04-14 15:55:00|1113|1111.5|1119.3|1117.5|1122|1120.3|1111.8|1110.3|476
1649952000000|2022-04-14 16:00:00|1119.5|1117.3|1125.5|1124|1125.5|1124|1118|1116|206
1649952300000|2022-04-14 16:05:00|1126|1124.5|1130.3|1128.5|1131.3|1129.8|1126|1124.5|216
1649952600000|2022-04-14 16:10:00|1130|1128.8|1137.3|1135.8|1139|1137.3|1129|1127.3|388
1649952900000|2022-04-14 16:15:00|1137|1135.5|1140.3|1138.8|1140.5|1138.8|1135|1133.5|156
1649953200000|2022-04-14 16:20:00|1140.5|1139|1138.5|1137|1140.5|1139|1136.5|1135|149
1649953500000|2022-04-14 16:25:00|1138.3|1136.8|1139.5|1138|1140.5|1139.3|1137.8|1136.3|125
1649953800000|2022-04-14 16:30:00|1139.8|1138.3|1139.8|1138.3|1142.5|1141|1139.3|1137.5|174
1649954100000|2022-04-14 16:35:00|1140|1138.5|1132.3|1130.5|1141.3|1139.3|1132|1130.5|160
1649954400000|2022-04-14 16:40:00|1132.5|1130.8|1139.5|1138|1141|1139.3|1131.8|1130.3|322
1649954700000|2022-04-14 16:45:00|1139.8|1138.3|1147.8|1146.3|1148|1146.3|1139.8|1138.3|361
1649955000000|2022-04-14 16:50:00|1148|1146.5|1148.3|1146.5|1149.5|1147.5|1146.8|1145.3|342
1649955300000|2022-04-14 16:55:00|1148.5|1146.8|1148.3|1146.5|1149.5|1148|1147.8|1146|129
1649955600000|2022-04-14 17:00:00|1148.5|1146.8|1150|1148.5|1152|1150.5|1148|1146.5|200
1649955900000|2022-04-14 17:05:00|1150.3|1148.3|1154|1152.5|1155.3|1153.5|1149.5|1148|135
1649956200000|2022-04-14 17:10:00|1154.3|1153.3|1155.5|1154|1156.3|1154.8|1153.8|1152.3|309
1649956500000|2022-04-14 17:15:00|1155.8|1153.8|1151|1149.5|1155.8|1154.3|1150.5|1148.8|202
1649956800000|2022-04-14 17:20:00|1150.8|1149|1153.5|1151.8|1154|1152.3|1150.3|1148.8|129
1649957100000|2022-04-14 17:25:00|1153.3|1151.5|1152.3|1150.8|1154.5|1152.8|1151.3|1149.5|108
1649957400000|2022-04-14 17:30:00|1152.8|1151|1156.5|1155|1157.3|1155.5|1152.8|1151|79
1649957700000|2022-04-14 17:35:00|1157.3|1155.3|1158.8|1157.3|1159.5|1158|1157|1155.3|144
1649958000000|2022-04-14 17:40:00|1158.5|1156.8|1155.5|1154|1159.3|1157.8|1155.5|1153.8|116
1649958300000|2022-04-14 17:45:00|1155.3|1154.3|1155.8|1154|1156.5|1154.5|1151.8|1150.3|400
1649958600000|2022-04-14 17:50:00|1155.5|1153.8|1156|1154.5|1157.8|1156|1154.3|1152.5|193
1649958900000|2022-04-14 17:55:00|1155|1153.8|1157.3|1155.5|1159.5|1158|1155|1153.3|240
1649959200000|2022-04-14 18:00:00|1157.5|1155.8|1162|1160.5|1162.3|1160.5|1155|1153.5|291
1649959500000|2022-04-14 18:05:00|1162.8|1161.3|1158.8|1157.3|1162.8|1161.5|1157.3|1155.3|175
1649959800000|2022-04-14 18:10:00|1158.5|1156.8|1157|1155.3|1159|1157.5|1155.3|1153.8|142
1649960100000|2022-04-14 18:15:00|1156.8|1155.5|1157|1155.5|1159|1157.5|1156|1154.5|356
1649960400000|2022-04-14 18:20:00|1156.8|1155.3|1151.3|1149.8|1159.5|1157.8|1151|1149.5|714
1649960700000|2022-04-14 18:25:00|1151.5|1149.5|1149|1146.5|1156|1154.3|1141.8|1139.8|716
1649961000000|2022-04-14 18:30:00|1148.8|1146.3|1146.5|1144.8|1151.8|1149.3|1146.5|1144.8|138
1649961300000|2022-04-14 18:35:00|1146.3|1145|1144.3|1142.3|1146.3|1145|1142.8|1140.8|22
1649961600000|2022-04-14 18:40:00|1144.8|1142.8|1143.5|1141.8|1145.3|1143.5|1142.8|1141|23
1649961900000|2022-04-14 18:45:00|1143.8|1141.5|1143.8|1141.3|1144.5|1142.3|1142|1139.3|21
1649962200000|2022-04-14 18:50:00|1143.5|1141|1143.8|1141.8|1144.5|1142.5|1143.5|1141|5
1649962500000|2022-04-14 18:55:00|1145|1142|1143.8|1141.8|1145.5|1143.5|1143.5|1141.5|16
1649962800000|2022-04-14 19:00:00|1144.3|1142|1144|1141.8|1145.5|1143.5|1143.8|1141.5|3
1649963100000|2022-04-14 19:05:00|1143.8|1142|1144.5|1142|1145.5|1143.5|1143.8|1141.5|20
1649963400000|2022-04-14 19:10:00|1144.3|1142.3|1145.3|1143|1145.3|1143.3|1143.8|1141.5|4
1649963700000|2022-04-14 19:15:00|1145|1143.3|1147.3|1145|1149|1146.5|1144.8|1143.3|65
1649964000000|2022-04-14 19:20:00|1146.8|1144.8|1146.5|1144.3|1147.5|1145|1146|1143.5|2
1649964300000|2022-04-14 19:25:00|1147.3|1144|1148.3|1145.8|1148.3|1145.8|1146.8|1144|0
1649964600000|2022-04-14 19:30:00|1148.5|1145.5|1147.3|1145.3|1149.3|1147|1147.3|1145|3
1649964900000|2022-04-14 19:35:00|1147|1145|1149.5|1147.5|1149.8|1147.5|1146.8|1144.5|3
1649965200000|2022-04-14 19:40:00|1149.3|1147|1149|1146.8|1150.5|1148|1149|1146.8|26
1649965500000|2022-04-14 19:45:00|1149.3|1147|1148|1145.8|1149.5|1147.3|1147.8|1145.8|2
1649965800000|2022-04-14 19:50:00|1148.3|1146|1148.8|1146.3|1150|1147.5|1148.3|1146|10
1649966100000|2022-04-14 19:55:00|1148.5|1146.5|1148.8|1146.8|1150.5|1148|1147.3|1144.8|25
1649966400000|2022-04-14 20:00:00|1148.5|1146.5|1149.3|1146.8|1149.5|1146.8|1148.5|1146.5|2
1649966700000|2022-04-14 20:05:00|1149|1147|1149|1146.3|1149.3|1147|1148.3|1145.3|9
1649967000000|2022-04-14 20:10:00|1149.3|1146.5|1149.8|1147.3|1150|1147.3|1149|1146.5|1
1649967300000|2022-04-14 20:15:00|1150|1146.5|1149.3|1146.8|1150.3|1147.3|1149|1146.5|6
1649967600000|2022-04-14 20:20:00|1149.5|1147|1148.5|1146|1150.3|1148.3|1148.5|1145.8|6
1649967900000|2022-04-14 20:25:00|1148.8|1145.3|1149|1146|1149.3|1146.3|1148.5|1145.3|4
1649968200000|2022-04-14 20:30:00|1149.3|1145.8|1148.8|1146.3|1149.8|1146.8|1148.5|1145.8|1
1649968500000|2022-04-14 20:35:00|1148.5|1145.8|1147.8|1144.8|1148.8|1145.8|1146.8|1144.5|5
1649968800000|2022-04-14 20:40:00|1147.3|1145|1146.5|1143.8|1149|1146.3|1146.5|1143.8|4
1649969100000|2022-04-14 20:45:00|1148|1144.3|1144.8|1141.5|1148|1144.3|1144.5|1141.5|9
1649969400000|2022-04-14 20:50:00|1145.3|1140.5|1142.8|1138.3|1145.3|1141.3|1141.5|1138.3|18
1649969700000|2022-04-14 20:55:00|1142.3|1138.5|1143.3|1136|1144.3|1138.5|1140|1134.8|58
1649970000000|2022-04-14 21:00:00|1145.5||1144.5||1145.5||1144.5||0
1650243600000|2022-04-18 01:00:00|1177.8|1176.3|1179.5|1177|1179.5|1178|1177.5|1175.8|15
1650243900000|2022-04-18 01:05:00|1180|1177.3|1180.5|1178.3|1180.5|1178.5|1179.3|1176.8|20
1650244200000|2022-04-18 01:10:00||1178.5||1177.8||1178.8||1177.8|2
1650244500000|2022-04-18 01:15:00|1180.3|1178|1179.8|1175.8|1180.5|1178.5|1178.3|1175.8|27
1650244800000|2022-04-18 01:20:00|1180|1175.5|1176.5|1175|1180|1175.5|1176.3|1174.3|21
1650245100000|2022-04-18 01:25:00|1176.3|1174.3|1176|1174.3|1176.3|1174.3|1175.3|1171|26
1650245400000|2022-04-18 01:30:00|1175.8|1172.8|1176.3|1173.3|1176.3|1173.3|1175|1172.8|10
1650245700000|2022-04-18 01:35:00|1175.3|1172.8|1175|1173|1176.3|1173|1173.8|1171|8
1650246000000|2022-04-18 01:40:00|1174.3||1175.5||1175.8||1174.3||2
1650246300000|2022-04-18 01:45:00|1175.8||1175||1176.3||1174.8||1
1650246600000|2022-04-18 01:50:00|1174.8|1172.3|1173.5|1171.8|1176.3|1172.5|1173.5|1171.5|40
1650246900000|2022-04-18 01:55:00|1173.3|1172|1172.5|1171.3|1173.3|1172.3|1172.5|1170.5|142
1650247200000|2022-04-18 02:00:00|1171.3|1171|1171.3|1169.8|1171.3|1171|1171|1168.5|64
1650247500000|2022-04-18 02:05:00|1170.8|1168.5|1169.3|1165.8|1170.8|1169.5|1168.5|1165.8|37
1650247800000|2022-04-18 02:10:00|1168.8|1166|1169.3|1165.5|1169.5|1166|1166.3|1165|56
1650248100000|2022-04-18 02:15:00|1169||1169.3||1169.5||1169||0
1650248400000|2022-04-18 02:20:00|1169.8|1165.8|1171.8|1168|1172.5|1168.3|1169.5|1165.8|1
1650248700000|2022-04-18 02:25:00|1171.5||1171||1171.8||1171||1
1650249000000|2022-04-18 02:30:00|1170.8|1166.3|1167.8|1165|1170.8|1166.3|1167.5|1165|4
1650249300000|2022-04-18 02:35:00|1168|1165.3|1165|1162|1168|1165.3|1164.3|1162|99
1650249600000|2022-04-18 02:40:00|1164.8|1161.5|1162.5|1158.3|1164.8|1161.5|1157.3|1155.3|73
1650249900000|2022-04-18 02:45:00|1162.8|1158|1165.8|1162.5|1165.8|1162.5|1162|1158|0
1650250200000|2022-04-18 02:50:00|1163.5|1162.8|1163.5|1160.8|1165.8|1163|1163.5|1160.8|55
1650250500000|2022-04-18 02:55:00|1164.8|1161.5|1162|1159|1165|1161.8|1162|1158.5|37
1650250800000|2022-04-18 03:00:00|1162.8|1158.5|1164.8|1161|1165|1161.3|1161.8|1158.3|0
1650251100000|2022-04-18 03:05:00|1165|1161.3|1164.5|1160.5|1165.3|1162|1164.5|1160.5|0
1650251400000|2022-04-18 03:10:00|1164.3|1160.8|1165.3|1161.8|1165.3|1163.5|1163.3|1160.5|1
1650251700000|2022-04-18 03:15:00|1166.5|1162.3|1165.8|1162.3|1166.5|1164.8|1165.8|1162.3|3
1650252000000|2022-04-18 03:20:00|1165.5|1162.5|1166.5|1163|1167|1163.5|1165.5|1162.3|1
1650252300000|2022-04-18 03:25:00|1166.3|1162.8|1166.5|1162.8|1166.8|1163|1165.8|1162.5|0
1650252600000|2022-04-18 03:30:00|1166.8|1163.3|1166|1162.5|1166.8|1163.3|1165|1161|0
1650252900000|2022-04-18 03:35:00|1165.8|1162|1166|1162.5|1166.3|1163.5|1165.8|1162|0
1650253200000|2022-04-18 03:40:00|1166.3|1162.3|1166.3|1163|1166.5|1163.3|1165.8|1162.3|0
1650253500000|2022-04-18 03:45:00|1166.5|1163.3|1166.5|1162.5|1166.8|1163.3|1166.3|1162.3|0
1650253800000|2022-04-18 03:50:00|1166.8|1162.8|1166.5|1163.8|1166.8|1164.5|1165.5|1162.3|5
1650254100000|2022-04-18 03:55:00|1166.8|1164|1167.8|1164.5|1167.8|1164.5|1166.5|1163.3|1
1650254400000|2022-04-18 04:00:00|1167.3|1164.8|1169|1165.5|1169|1165.8|1167|1164.8|2
1650254700000|2022-04-18 04:05:00|1168.8|1165.3|1168.8|1165.3|1169|1165.5|1168.8|1165|4
1650255000000|2022-04-18 04:10:00|1168.5|1165|1169|1165.5|1169|1167.5|1168.3|1165|1
1650255300000|2022-04-18 04:15:00|1168.8|1165.3|1169|1165.3|1169.5|1165.5|1168.5|1165|2
1650255600000|2022-04-18 04:20:00|1169.3|1165.5|1168.8|1165.5|1169.3|1165.5|1168.8|1165.3|0
1650255900000|2022-04-18 04:25:00|1168.3|1165.3|1169.3|1165.8|1169.5|1167.8|1168.3|1165.3|1
1650256200000|2022-04-18 04:30:00||1165.5||1165.5||1165.5||1165.3|4
1650256500000|2022-04-18 04:35:00|1169|1165.3|1169|1165.3|1169.3|1165.5|1168.8|1165|0
1650256800000|2022-04-18 04:40:00|1168.8|1165|1168.5|1165.5|1169|1165.5|1168.5|1165|0
1650257100000|2022-04-18 04:45:00|1168|1165.3|1167.8|1165|1168|1165.5|1167.5|1165|0
1650257400000|2022-04-18 04:50:00|1167.5|1165.3|1168|1164.8|1168.5|1165.3|1167.5|1164.8|0
1650257700000|2022-04-18 04:55:00|1167.8|1165|1168|1164.8|1168.3|1165|1167.5|1164.8|0
1650258000000|2022-04-18 05:00:00|1168.5|1165|1168|1165|1168.5|1165|1168|1164.8|0
1650258300000|2022-04-18 05:05:00|1168.3|1164.8|1166.5|1164.5|1168.3|1165|1166.5|1164.5|1
1650258600000|2022-04-18 05:10:00|1166.3||1166.3||1166.8||1166.3||7
1650258900000|2022-04-18 05:15:00|1166.5|1161.8|1165|1161|1166.5|1161.8|1165|1161|4
1650259200000|2022-04-18 05:20:00|1165.3|1161.3|1165|1161.3|1165.3|1161.5|1165|1161|0
1650259500000|2022-04-18 05:25:00|1165.3|1161.5|1165.3|1162.3|1165.8|1162.3|1165|1161|4
1650259800000|2022-04-18 05:30:00|1165.8|1162|1165.5|1162.5|1167|1164.5|1165|1162|0
1650260100000|2022-04-18 05:35:00|1165.8|1162.3|1164|1160.5|1165.8|1162.5|1164|1160.5|2
1650260400000|2022-04-18 05:40:00|1164.3|1162.8|1164.3|1160.5|1164.8|1162.8|1163.8|1160.5|4
1650260700000|2022-04-18 05:45:00|1164.5|1161.3|1164.3|1161.3|1164.8|1161.8|1163.5|1160.5|0
1650261000000|2022-04-18 05:50:00|1164|1161|1161.5|1159.8|1166|1162|1161.5|1159.5|34
1650261300000|2022-04-18 05:55:00|1163.5|1160|1161.8|1159|1163.5|1160|1161.5|1157.8|7
1650261600000|2022-04-18 06:00:00|1162|1157.5|1159.8|1156.8|1162|1158.5|1159|1155.8|7
1650261900000|2022-04-18 06:05:00|1159.5|1156.5|1158.3|1155.3|1159.8|1157.3|1157|1154.8|5
1650262200000|2022-04-18 06:10:00|1158.8|1155|1160.5|1158.5|1161|1158.5|1158.5|1155|70
1650262500000|2022-04-18 06:15:00|1160.3|1158.8|1162.5|1158.8|1163.8|1159|1160.3|1158.5|8
1650262800000|2022-04-18 06:20:00|1162.3|1159|1162.8|1160|1163.5|1160.8|1162.3|1159|6
1650263100000|2022-04-18 06:25:00|1162.5|1160.3|1164.3|1162|1164.8|1162.3|1162.5|1160|7
1650263400000|2022-04-18 06:30:00|1164|1162.3|1163.3|1161.3|1164.8|1162.3|1162.5|1160.5|30
1650263700000|2022-04-18 06:35:00|1163.5|1161.5|1164|1161.8|1165.5|1162.8|1163|1160.5|10
1650264000000|2022-04-18 06:40:00|1163.8|1161|1162.8|1160.5|1163.8|1161|1162.5|1160.3|8
1650264300000|2022-04-18 06:45:00|1162.5|1160.8|1162.8|1160.5|1164.5|1162|1161.5|1159.5|13
1650264600000|2022-04-18 06:50:00|1163.3|1160.8|1163.8|1161.5|1165|1162.3|1163.3|1160.5|4
1650264900000|2022-04-18 06:55:00|1164|1161.8|1164|1161.8|1164.5|1162.5|1163.8|1161.5|25
1650265200000|2022-04-18 07:00:00|1163.8|1162.5|1164|1162|1165.5|1163.5|1162.8|1160.3|24
1650265500000|2022-04-18 07:05:00|1163.8|1161.5|1162|1160.3|1165.5|1163.8|1160.3|1158.5|127
1650265800000|2022-04-18 07:10:00|1161.8|1159.8|1162.8|1160.5|1163|1160.5|1160.3|1158.5|38
1650266100000|2022-04-18 07:15:00|1162.5|1160.8|1161.8|1159.8|1163.3|1161.3|1161.8|1159.8|12
1650266400000|2022-04-18 07:20:00|1161.5|1159.5|1159.3|1157.3|1162|1160|1159.3|1157.3|24
1650266700000|2022-04-18 07:25:00|1159.5|1157.5|1159.5|1157.8|1162|1160|1159|1157.3|27
1650267000000|2022-04-18 07:30:00|1159|1157.5|1159.5|1157.8|1160.8|1159.3|1159|1157.3|15
1650267300000|2022-04-18 07:35:00|1159.8|1157.3|1156|1154|1159.8|1157.3|1154.8|1152.3|23
1650267600000|2022-04-18 07:40:00|1155.5|1153.3|1153.3|1151.5|1155.8|1153.8|1153|1151.3|20
1650267900000|2022-04-18 07:45:00|1153.5|1151.3|1156|1154.3|1156|1154.5|1152.8|1151|200
1650268200000|2022-04-18 07:50:00|1155.8|1154|1152.3|1150.8|1156|1154.5|1152.3|1150.5|41
1650268500000|2022-04-18 07:55:00|1152.8|1151|1153|1151|1155|1152.8|1151.3|1149.8|34
1650268800000|2022-04-18 08:00:00|1152.5|1150.5|1155.3|1153.3|1155.3|1153.3|1151.3|1149.5|64
1650269100000|2022-04-18 08:05:00|1155|1152.8|1156.8|1154.8|1156.8|1154.8|1154.8|1152.8|30
1650269400000|2022-04-18 08:10:00|1156.5|1155|1159.3|1157.3|1160.3|1158.8|1156.5|1154.5|55
1650269700000|2022-04-18 08:15:00|1158.8|1157.5|1153|1151.3|1159.3|1157.5|1151.5|1149.8|254
1650270000000|2022-04-18 08:20:00|1153.3|1151.5|1154.5|1152.5|1156|1153.8|1153|1151|180
1650270300000|2022-04-18 08:25:00|1154.3|1152.8|1150.3|1148.3|1154.5|1152.8|1143.8|1141.8|477
1650270600000|2022-04-18 08:30:00|1150.5|1148.5|1147.3|1145.3|1150.5|1148.5|1141.8|1139.8|204
1650270900000|2022-04-18 08:35:00|1147.5|1145.5|1147|1145|1147.5|1145.8|1144.5|1142.5|35
1650271200000|2022-04-18 08:40:00|1147.3|1145.3|1146.3|1144.5|1147.5|1145.8|1145.8|1144|26
1650271500000|2022-04-18 08:45:00|1146.8|1144.8|1145.8|1144|1146.8|1145.3|1143.8|1142.5|46
1650271800000|2022-04-18 08:50:00|1146.3|1144.5|1145.5|1143.8|1146.5|1145|1143.3|1141.8|85
1650272100000|2022-04-18 08:55:00|1146|1144|1147|1145|1147|1145|1144.5|1143|69
1650272400000|2022-04-18 09:00:00|1147.3|1144.8|1146.8|1145|1148|1146|1146|1144.3|47
1650272700000|2022-04-18 09:05:00|1146.5|1144.8|1144.5|1142.8|1146.8|1144.8|1144.5|1142.5|69
1650273000000|2022-04-18 09:10:00|1144.8|1143|1142.5|1140.8|1145.8|1143.5|1142.3|1140.5|88
1650273300000|2022-04-18 09:15:00|1142.3|1140.5|1142.3|1140.5|1143.3|1141.8|1141.3|1139.5|80
1650273600000|2022-04-18 09:20:00|1142|1140.3|1141.5|1139.8|1142.3|1141|1141.3|1139.5|48
1650273900000|2022-04-18 09:25:00|1140.5|1140|1139.8|1138|1140.5|1140|1138.5|1136.3|67
1650274200000|2022-04-18 09:30:00|1140|1138.3|1141|1139.3|1143|1140.5|1140|1138.3|25
1650274500000|2022-04-18 09:35:00|1142|1139|1141.3|1139.5|1145.3|1143.5|1141|1139|41
1650274800000|2022-04-18 09:40:00|1141.8|1139.8|1142|1140|1142.5|1140.3|1141|1139|30
1650275100000|2022-04-18 09:45:00|1141.8|1139.8|1143|1141.5|1143.3|1141.5|1141.8|1139.8|48
1650275400000|2022-04-18 09:50:00|1143.8|1141.3|1141|1139.5|1143.8|1141.8|1141|1139.5|77
1650275700000|2022-04-18 09:55:00|1141.3|1139.8|1141.5|1139.3|1142.5|1140.5|1140.3|1138|37
1650276000000|2022-04-18 10:00:00|1141.8|1139.8|1142.8|1140.8|1143|1140.8|1141.3|1139.8|38
1650276300000|2022-04-18 10:05:00|1142.5|1140.5|1141.5|1139.5|1144.5|1141.8|1141.3|1139.3|15
1650276600000|2022-04-18 10:10:00|1141.3|1139.3|1140.8|1138.8|1141.8|1139.5|1140.3|1138.5|23
1650276900000|2022-04-18 10:15:00|1140.5|1139|1141|1139|1141.5|1139.8|1140.5|1138.8|26
1650277200000|2022-04-18 10:20:00|1140.8|1139.3|1142.5|1140.5|1142.8|1140.5|1140.3|1138.5|20
1650277500000|2022-04-18 10:25:00|1142.3|1140.3|1143.3|1140.8|1144.3|1142|1142|1139.8|62
1650277800000|2022-04-18 10:30:00|1143|1140.5|1141.5|1140.3|1143.3|1141.3|1140.8|1139.5|52
1650278100000|2022-04-18 10:35:00|1142.5|1140.5|1141.3|1139.8|1144|1142.5|1141.3|1139.5|156
1650278400000|2022-04-18 10:40:00|1140.8|1138.8|1138.3|1136.3|1141|1139.3|1137.8|1135.8|83
1650278700000|2022-04-18 10:45:00|1137.5|1135.3|1139|1137.3|1140.5|1138.5|1136.5|1135|69
1650279000000|2022-04-18 10:50:00|1138.8|1137|1140|1138.3|1141|1139|1138.8|1137|70
1650279300000|2022-04-18 10:55:00|1139.8|1138|1140|1138.3|1140.3|1138.8|1139.3|1137.5|19
1650279600000|2022-04-18 11:00:00|1140.3|1138.5|1138.8|1137.3|1140.3|1138.5|1136.5|1134.5|74
1650279900000|2022-04-18 11:05:00|1139.8|1137.8|1139.5|1137.8|1140.5|1139|1137.8|1136|52
1650280200000|2022-04-18 11:10:00|1140|1138|1138.8|1136.8|1140.5|1138.3|1138.5|1136.5|49
1650280500000|2022-04-18 11:15:00|1139.5|1137|1139.3|1137|1141.3|1139.8|1139|1136.8|57
1650280800000|2022-04-18 11:20:00|1139|1136.8|1139.3|1137.3|1140.8|1138.8|1138|1135.8|6
1650281100000|2022-04-18 11:25:00|1138.8|1137|1139.8|1138|1140.8|1138.5|1138.3|1136|13
1650281400000|2022-04-18 11:30:00|1140.5|1138.3|1141.3|1139.8|1141.3|1139.8|1139.5|1137.8|23
1650281700000|2022-04-18 11:35:00|1141|1138.8|1142|1140.3|1143|1141|1140.8|1138.8|31
1650282000000|2022-04-18 11:40:00|1142.5|1140.8|1142|1140.3|1143|1141.5|1141.3|1139.3|14
1650282300000|2022-04-18 11:45:00|1142.3|1140.5|1142.5|1141|1143.5|1141.8|1141.3|1139.5|38
1650282600000|2022-04-18 11:50:00|1142.3|1140.8|1141.5|1139.8|1142.3|1141.3|1141.5|1139.5|66
1650282900000|2022-04-18 11:55:00|1141|1139.3|1139.8|1138|1141.3|1139.5|1139.8|1137.8|10
1650283200000|2022-04-18 12:00:00|1139.5|1137.3|1135.3|1133.8|1139.5|1137.8|1133|1131.3|158
1650283500000|2022-04-18 12:05:00|1135.8|1133.5|1128.3|1125.8|1135.8|1133.8|1123.3|1121.3|206
1650283800000|2022-04-18 12:10:00|1128|1124.3|1133|1130.8|1133|1130.8|1125.5|1123.5|64
1650284100000|2022-04-18 12:15:00|1132.8|1131|1135|1133|1135.5|1133.5|1132.8|1130.8|75
1650284400000|2022-04-18 12:20:00|1134.8|1132.8|1134|1131.8|1135|1133|1133|1131|62
1650284700000|2022-04-18 12:25:00|1133.8|1132|1132.5|1130.8|1133.8|1132.3|1132.5|1130.8|21
1650285000000|2022-04-18 12:30:00|1132.8|1130.3|1135|1133.5|1135|1133.5|1132.8|1130.3|59
1650285300000|2022-04-18 12:35:00|1134.8|1132.3|1133|1130.8|1135|1133|1132.8|1130.8|37
1650285600000|2022-04-18 12:40:00|1132.8|1130.5|1127|1125|1132.8|1130.8|1126|1123.8|140
1650285900000|2022-04-18 12:45:00|1127.3|1124.8|1127.3|1125|1129|1126.8|1125|1122.8|99
1650286200000|2022-04-18 12:50:00|1126.5|1124.8|1131|1129|1131.3|1129.3|1126.5|1124.8|75
1650286500000|2022-04-18 12:55:00|1131.3|1128.8|1134.5|1132.8|1135.5|1134|1131|1128.8|91
1650286800000|2022-04-18 13:00:00|1134.3|1132.3|1140.3|1138.3|1141.8|1139.8|1134|1131.8|191
1650287100000|2022-04-18 13:05:00|1140|1137.8|1141.3|1139|1141.5|1139.3|1138.8|1136.8|22
1650287400000|2022-04-18 13:10:00|1141.5|1139.3|1145.3|1143.3|1145.3|1143.3|1140.8|1139|48
1650287700000|2022-04-18 13:15:00|1145|1143|1145.5|1143.8|1147|1145|1143.8|1142|92
1650288000000|2022-04-18 13:20:00|1146.3|1144.5|1149|1147.3|1149.5|1148.3|1146.3|1144.3|207
1650288300000|2022-04-18 13:25:00|1149.3|1147.5|1149.5|1148|1149.5|1148.3|1147|1145|95
1650288600000|2022-04-18 13:30:00|1149.3|1147.5|1144|1142.5|1149.5|1148.3|1143.5|1142|122
1650288900000|2022-04-18 13:35:00|1143.8|1142.3|1149.5|1148|1149.5|1148.3|1142.8|1141|122
1650289200000|2022-04-18 13:40:00|1150|1147.8|1156.5|1155|1156.5|1155.3|1148|1146.3|282
1650289500000|2022-04-18 13:45:00|1156.3|1155.3|1156.8|1155.3|1157|1155.5|1151.3|1149.5|286
1650289800000|2022-04-18 13:50:00|1157|1154|1158|1156.3|1159.8|1158.3|1155|1153.3|142
1650290100000|2022-04-18 13:55:00|1157.8|1156.5|1158.5|1157|1159.5|1158|1157.5|1155.8|55
1650290400000|2022-04-18 14:00:00|1159|1157.5|1158.3|1156.8|1160.5|1159.3|1158.3|1156.5|142
1650290700000|2022-04-18 14:05:00|1158|1157|1158.8|1157|1160.5|1159|1156.5|1154.8|87
1650291000000|2022-04-18 14:10:00|1158.5|1156.8|1156.8|1155|1158.5|1157|1156|1154.5|103
1650291300000|2022-04-18 14:15:00|1156.5|1154.8|1159.5|1157.8|1159.8|1158|1156|1154.5|119
1650291600000|2022-04-18 14:20:00|1159.8|1158|1158.3|1156.8|1160|1158.5|1156.5|1154.8|141
1650291900000|2022-04-18 14:25:00|1158|1156.3|1159.5|1157.8|1160.5|1158.8|1157|1155.5|73
1650292200000|2022-04-18 14:30:00|1160|1158.3|1158.3|1156.5|1161.3|1159.8|1158|1156.3|183
1650292500000|2022-04-18 14:35:00|1157.8|1156.3|1161.5|1159.8|1162.3|1160.8|1157.8|1156.3|144
1650292800000|2022-04-18 14:40:00|1161.8|1159.5|1162.3|1160.8|1162.5|1161.3|1159|1157.3|137
1650293100000|2022-04-18 14:45:00|1162.5|1161|1162.3|1160.8|1162.5|1161|1160.5|1159|114
1650293400000|2022-04-18 14:50:00|1162.5|1160.3|1161.3|1159.5|1162.5|1160.8|1158.8|1157.3|126
1650293700000|2022-04-18 14:55:00|1160.8|1159|1161.5|1160|1161.8|1160.3|1158.8|1157|62
1650294000000|2022-04-18 15:00:00|1161.8|1160.3|1154.3|1152.3|1161.8|1160.5|1153.3|1151.3|159
1650294300000|2022-04-18 15:05:00|1154|1152.5|1154.3|1152.5|1156|1154.3|1148.3|1146.5|209
1650294600000|2022-04-18 15:10:00|1154.5|1152.8|1160.8|1159.3|1161.3|1159.5|1154.5|1152.8|167
1650294900000|2022-04-18 15:15:00|1161|1159.5|1163.3|1161.5|1163.5|1162|1160.8|1159.3|336
1650295200000|2022-04-18 15:20:00|1163.5|1162|1167.8|1166.3|1169.8|1168|1163.3|1161.8|327
1650295500000|2022-04-18 15:25:00|1168|1166.5|1170.3|1168.5|1175.8|1174.5|1168|1166.5|1155
1650295800000|2022-04-18 15:30:00|1171|1168.8|1170.3|1168.3|1172|1170.8|1168|1166.3|66
1650296100000|2022-04-18 15:35:00|1170|1168.5|1168.5|1166.8|1170.5|1168.5|1166.3|1164.5|42
1650296400000|2022-04-18 15:40:00|1169.3|1166.5|1170.5|1168.8|1170.8|1169|1167.3|1165.3|84
1650296700000|2022-04-18 15:45:00|1170.3|1169|1171.5|1170|1172.8|1171|1170.3|1169|57
1650297000000|2022-04-18 15:50:00|1171.8|1169.5|1168.5|1166.5|1172.8|1171|1167.8|1165.8|81
1650297300000|2022-04-18 15:55:00|1168.3|1166.8|1166.8|1164.8|1170|1167.5|1166.3|1164.5|34
1650297600000|2022-04-18 16:00:00|1167|1164.5|1168.8|1167.3|1169.5|1167.5|1166.8|1164.5|24
1650297900000|2022-04-18 16:05:00|1168.5|1166.8|1170.3|1168.3|1170.8|1168.8|1168|1166|18
1650298200000|2022-04-18 16:10:00|1169.8|1168.5|1172.8|1171|1173.5|1172|1169.8|1168|43
1650298500000|2022-04-18 16:15:00|1172.5|1170.8|1176.8|1175|1177|1175|1172.3|1170.5|90
1650298800000|2022-04-18 16:20:00|1177|1175.3|1179|1177.5|1179.5|1177.5|1176.3|1174.5|66
1650299100000|2022-04-18 16:25:00|1179.3|1177|1184.5|1182.8|1184.5|1183|1178.8|1177|336
1650299400000|2022-04-18 16:30:00|1184.3|1181.8|1181|1179|1184.5|1181.8|1178|1176|88
1650299700000|2022-04-18 16:35:00|1181.3|1179.3|1175.8|1174|1181.8|1179.8|1175.3|1173.3|55
1650300000000|2022-04-18 16:40:00|1176.3|1174.3|1179.3|1177.3|1179.5|1177.5|1175.3|1173.3|22
1650300300000|2022-04-18 16:45:00|1179.8|1177.5|1180|1178.3|1181.8|1179.5|1176.8|1174.5|41
1650300600000|2022-04-18 16:50:00|1180.3|1179|1185|1183|1185|1183|1180|1179|93
1650300900000|2022-04-18 16:55:00|1185.3|1183.8|1185|1183.3|1186.5|1184.5|1184.5|1182.8|45
1650301200000|2022-04-18 17:00:00|1184.8|1183.5|1183.5|1181.5|1189.3|1187.3|1183.5|1181.3|175
1650301500000|2022-04-18 17:05:00|1184|1181.8|1181.3|1179.3|1186.3|1184.3|1180|1178|29
1650301800000|2022-04-18 17:10:00|1181|1179.5|1177|1175|1183.5|1181.3|1177|1174.5|38
1650302100000|2022-04-18 17:15:00|1176.8|1174.5|1174.5|1172|1177|1175.5|1174.3|1171.5|42
1650302400000|2022-04-18 17:20:00|1175|1171.8|1173.5|1171.5|1175.8|1173.5|1173.5|1171.3|12
1650302700000|2022-04-18 17:25:00|1173.3|1171.3|1176.5|1174.5|1177|1175.3|1172.8|1170|24
1650303000000|2022-04-18 17:30:00|1177.3|1174.8|1177.8|1176|1178.5|1176.8|1177|1174.8|35
1650303300000|2022-04-18 17:35:00|1177.5|1175.8|1179|1177.3|1179.8|1178|1177.5|1175.5|52
1650303600000|2022-04-18 17:40:00|1179.3|1177|1178.3|1176.3|1181.3|1179.5|1178.3|1176.3|94
1650303900000|2022-04-18 17:45:00|1178|1176.5|1179.5|1177.5|1179.8|1178|1177.8|1176.5|8
1650304200000|2022-04-18 17:50:00|1179.3|1177.3|1178|1176|1179.5|1177.8|1177.5|1175.5|7
1650304500000|2022-04-18 17:55:00|1178.3|1176.3|1177.5|1175.5|1179.3|1177.3|1176.8|1174.8|8
1650304800000|2022-04-18 18:00:00|1177.8|1175.8|1178.8|1177|1181|1179.3|1177.5|1175.5|157
1650305100000|2022-04-18 18:05:00|1179|1177.3|1174.3|1172.3|1180|1178.3|1174|1171.8|25
1650305400000|2022-04-18 18:10:00|1174.5|1172.8|1166.5|1164.5|1175|1172.8|1166.5|1164.5|85
1650305700000|2022-04-18 18:15:00|1166.8|1164.8|1158.5|1155.5|1167.3|1164.8|1150.3|1147.5|168
1650306000000|2022-04-18 18:20:00|1158.3|1156.5|1147.8|1145|1161|1158.5|1146.5|1144.5|103
1650306300000|2022-04-18 18:25:00|1147.3|1144.8|1158.3|1156|1160.3|1157|1139.8|1137.8|301
1650306600000|2022-04-18 18:30:00|1158|1155.3|1164.5|1161.5|1164.8|1162.3|1155.3|1152.3|35
1650306900000|2022-04-18 18:35:00|1164.3|1161.8|1165|1163|1167.8|1165.5|1164|1161.5|52
1650307200000|2022-04-18 18:40:00|1164.8|1161.5|1164.8|1162.5|1165.5|1162.5|1164|1161.5|12
1650307500000|2022-04-18 18:45:00|1165|1162.3|1156.5|1154|1165|1162.3|1156.5|1153.8|11
1650307800000|2022-04-18 18:50:00|1156.8|1154.3|1157.3|1154.5|1157.5|1154.8|1156|1153.3|2
1650308100000|2022-04-18 18:55:00|1157.5|1154.8|1158.5|1156.3|1159|1156.3|1155.3|1152.8|16
1650308400000|2022-04-18 19:00:00|1158.8|1156.5|1159.3|1157.3|1159.8|1157.3|1158.5|1156.5|19
1650308700000|2022-04-18 19:05:00|1160|1157.5|1159.3|1156.5|1160.8|1158.3|1159.3|1156.5|2
1650309000000|2022-04-18 19:10:00|1159|1156.8|1159.3|1157.3|1160.3|1158|1158.8|1156.5|3
1650309300000|2022-04-18 19:15:00|1159.5|1157|1159|1156.8|1159.5|1157.3|1158.3|1155.5|3
1650309600000|2022-04-18 19:20:00|1159.5|1157.3|1157|1155|1160|1157.8|1157|1154.8|1
1650309900000|2022-04-18 19:25:00|1157.5|1154.8|1158|1155.5|1158|1155.5|1156|1153.8|12
1650310200000|2022-04-18 19:30:00|1157.8|1155.3|1155.8|1153|1157.8|1155.3|1155|1152.8|10
1650310500000|2022-04-18 19:35:00|1155.5|1153.3|1155.5|1153.3|1155.5|1153.8|1155|1152.3|4
1650310800000|2022-04-18 19:40:00|1156|1153.5|1157.5|1155.5|1157.8|1155.5|1156|1153.5|12
1650311100000|2022-04-18 19:45:00|1158|1155.8|1158|1156|1159.3|1157.3|1156.5|1154.3|16
1650311400000|2022-04-18 19:50:00|1158.3|1155.8|1159|1157.3|1159.8|1157.8|1158.3|1155.5|15
1650311700000|2022-04-18 19:55:00|1158.8|1157|1160.8|1158.5|1161.3|1158.5|1158.8|1157|8
1650312000000|2022-04-18 20:00:00|1160.3|1158.3|1160.8|1158.5|1161|1158.5|1159.3|1157|3
1650312300000|2022-04-18 20:05:00|1161.3|1158.8|1161|1158.5|1162|1159.3|1160.5|1157.8|5
1650312600000|2022-04-18 20:10:00|1161.5|1158.8|1159.8|1157.5|1162|1159.3|1158.8|1157.3|9
1650312900000|2022-04-18 20:15:00|1160|1157.8|1156|1153.8|1160.3|1157.8|1156|1153.8|6
1650313200000|2022-04-18 20:20:00|1155.8|1154|1154.8|1152.5|1155.8|1154|1154.5|1152.3|1
1650313500000|2022-04-18 20:25:00|1154.5|1151.8|1152|1150|1155|1152.5|1151.8|1149|4
1650313800000|2022-04-18 20:30:00|1151.8|1149.8|1151.8|1149.5|1152.8|1150.5|1150.5|1148.5|1
1650314100000|2022-04-18 20:35:00|1151.5|1149.8|1152.3|1149.3|1153.3|1149.8|1151|1149|7
1650314400000|2022-04-18 20:40:00|1152|1149.5|1152.3|1149.5|1152.8|1149.8|1151.5|1148.3|1
1650314700000|2022-04-18 20:45:00|1152.8|1149.8|1153.8|1151.5|1156.3|1153.5|1152.5|1149.8|13
1650315000000|2022-04-18 20:50:00|1155|1151|1155.3|1152.8|1156|1152.8|1154.3|1151|2
1650315300000|2022-04-18 20:55:00|1154.5|1151.5|1156|1150.5|1157.5|1154.8|1153.5|1150.3|17
1650315600000|2022-04-18 21:00:00|1156.3|1150.3|1157.3|1149.3|1157.3|1150.3|1156.3|1149.3|0
1650316500000|2022-04-18 21:15:00|1162.8|1145.8|1162.8|1145.8|1162.8|1145.8|1162.8|1145.8|0
1650318000000|2022-04-18 21:40:00|1164|1145.5|1163.5|1145.8|1164|1145.8|1163.5|1145.5|0
1650318300000|2022-04-18 21:45:00|1163.3||1163.3||1163.3||1163.3||0
1650318600000|2022-04-18 21:50:00|1163||1162.8||1163||1162.8||0
1650318900000|2022-04-18 21:55:00|1162||1158.3||1162||1158.3||1
1650330000000|2022-04-19 01:00:00|1156.5|1153.5|1155.8|1152.5|1156.5|1153.8|1155.3|1152|0
1650330300000|2022-04-19 01:05:00|1155.5|1152.3|1154.8|1152|1155.8|1152.3|1154.8|1151|0
1650330600000|2022-04-19 01:10:00|1155|1152.3|1155.8|1153.5|1156|1153.5|1154.3|1150.5|3
1650330900000|2022-04-19 01:15:00|1155.5||1156.3||1156.5||1155.3||7
1650331200000|2022-04-19 01:20:00|1156|1152|1156|1153.3|1156|1153.3|1154.8|1151.5|8
1650331500000|2022-04-19 01:25:00|1155.8|1154|1155.3|1153.3|1156.8|1154|1155|1153.3|7
1650331800000|2022-04-19 01:30:00|1154.8|1152|1154.8|1153|1155.8|1153|1154|1150.5|21
1650332100000|2022-04-19 01:35:00|1154.5|1154.5|1156.8|1154.5|1157.3|1154.5|1154.5|1154.5|1
1650332400000|2022-04-19 01:40:00|1156.3||1157.5||1158.3||1156.3||1
1650332700000|2022-04-19 01:45:00|1157.8||1157.8||1158.3||1157.5||0
1650333000000|2022-04-19 01:50:00|1157.5||1157.3||1157.5||1156.3||1
1650333300000|2022-04-19 01:55:00|1157|1154.8|1160.3|1156.3|1160.3|1156.3|1157|1154.8|4
1650333600000|2022-04-19 02:00:00|1160.5|1156.8|1161|1156.8|1161.3|1156.8|1160.3|1156.8|0
1650333900000|2022-04-19 02:05:00|1160.8|1157|1160.3|1157.5|1161.3|1157.5|1160.3|1157|0
1650334200000|2022-04-19 02:10:00|1161.5|1158.8|1162.3|1159.8|1162.5|1159.8|1161.5|1158.8|5
1650334500000|2022-04-19 02:15:00|1162|1160.5|1161.5|1157.5|1162.3|1160.5|1161.5|1157.3|4
1650334800000|2022-04-19 02:20:00|1161.8|1157.8|1161.5|1157.5|1161.8|1157.8|1161.5|1157.5|0
1650335100000|2022-04-19 02:25:00|1158.5|1157.8|1158.5|1156.3|1158.5|1157.8|1158.5|1156|10
1650335400000|2022-04-19 02:30:00||1156||1156.5||1157.3||1156|41
1650335700000|2022-04-19 02:35:00|1157.5|1156.8|1157.5|1155|1157.5|1156.8|1157.5|1155|1
1650336000000|2022-04-19 02:40:00|1156.5|1155.3|1156.5|1154.5|1156.5|1155.3|1156.5|1154.5|1
1650336300000|2022-04-19 02:45:00|1157.3|1155.3|1157.3|1154.8|1157.3|1155.3|1157.3|1154.8|7
1650336600000|2022-04-19 02:50:00|1157.5|1155|1157.5|1155.5|1157.5|1155.8|1156.5|1154.8|24
1650336900000|2022-04-19 02:55:00|1158.5|1155.8|1158.5|1156.8|1158.5|1156.8|1158.5|1155.3|21
1650337200000|2022-04-19 03:00:00|1158.3|1155.8|1157.8|1155.3|1158.3|1156.5|1157.8|1155.3|69
1650337500000|2022-04-19 03:05:00|1157.5|1155.5|1157.5|1154.8|1157.5|1155.5|1157.5|1154.5|0
1650337800000|2022-04-19 03:10:00|1157.3|1154.5|1157.5|1155.8|1157.5|1156|1157.3|1154.5|9
1650338100000|2022-04-19 03:15:00||1155||1154.8||1155.5||1154.5|0
1650338400000|2022-04-19 03:20:00||1155||1154.8||1155.5||1154.5|0
1650338700000|2022-04-19 03:25:00|1156.5|1155|1156.5|1153.5|1156.5|1155|1156.5|1153.5|5
1650339000000|2022-04-19 03:30:00||1153.8||1153.3||1154.8||1153|0
1650339300000|2022-04-19 03:35:00||1153||1154||1154.5||1153|0
1650339900000|2022-04-19 03:45:00||1154.5||1154.5||1154.8||1154.5|1
1650340200000|2022-04-19 03:50:00||1154||1154.3||1154.3||1154|1
1650340500000|2022-04-19 03:55:00|1155.5|1154|1154.5|1153|1155.5|1154|1154|1152.3|19
1650340800000|2022-04-19 04:00:00||1152.8||1152.8||1153||1152.5|10
1650341100000|2022-04-19 04:05:00||1153||1152.5||1153||1152.3|9
1650341400000|2022-04-19 04:10:00|1153.5|1152|1154.5|1152|1154.5|1152.8|1153.5|1152|38
1650341700000|2022-04-19 04:15:00|1153.5|1152.3|1154.5|1153|1154.5|1153|1153.5|1152|27
1650342000000|2022-04-19 04:20:00|1153.5|1152|1154.5|1152.3|1154.5|1152.5|1153.5|1152|32
1650342300000|2022-04-19 04:25:00||1152.5||1152||1152.5||1152|1
1650342600000|2022-04-19 04:30:00|1154.3|1151.5|1154.5|1151.5|1154.5|1151.5|1154.3|1151.5|7
1650343200000|2022-04-19 04:40:00||1151.8||1151.5||1151.8||1151.5|0
1650343500000|2022-04-19 04:45:00|1154.3||1154.5||1154.5||1154.3||0
1650344400000|2022-04-19 05:00:00|1155.3|1151.8|1155.3|1151.8|1155.3|1152|1155|1151.5|0
1650344700000|2022-04-19 05:05:00|1155|1152|1154.5|1151.5|1155.3|1152.3|1154|1151.5|3
1650345000000|2022-04-19 05:10:00|1154.3||1154.3||1154.8||1154.3||0
1650345300000|2022-04-19 05:15:00|1154|1149.8|1154|1151|1154.3|1151|1151.8|1149|5
1650345600000|2022-04-19 05:20:00|1153.8||1153.3||1153.8||1153||1
1650345900000|2022-04-19 05:25:00|1153||1152.5||1153.3||1152.5||4
1650346200000|2022-04-19 05:30:00||1149.3||1149.5||1149.5||1149.3|8
1650346500000|2022-04-19 05:35:00|1152.3|1150.5|1152.5|1148.8|1152.5|1150.5|1151.8|1148.3|13
1650346800000|2022-04-19 05:40:00|1153.3|1149|1153.3|1150.8|1153.3|1150.8|1153.3|1148.5|34
1650347100000|2022-04-19 05:45:00||1151||1151.3||1151.3||1150|61
1650347400000|2022-04-19 05:50:00|1154.8|1151.5|1154.5|1151.5|1155|1151.5|1154.5|1151.5|9
1650347700000|2022-04-19 05:55:00|1154.3|1151.3|1152.3|1150|1154.5|1151.3|1152|1149.5|15
1650348000000|2022-04-19 06:00:00|1151.8|1149.8|1148.3|1146.5|1151.8|1149.8|1148.3|1146|44
1650348300000|2022-04-19 06:05:00|1148.8|1146.3|1150.3|1148.5|1150.5|1148.5|1148.3|1146.3|5
1650348600000|2022-04-19 06:10:00|1150|1148.8|1150.5|1149|1152.8|1150.5|1149.5|1147.3|40
1650348900000|2022-04-19 06:15:00|1151.5|1149.3|1153.3|1151.5|1153.5|1151.8|1151|1148|66
1650349200000|2022-04-19 06:20:00|1153.5|1152|1153.8|1151.5|1154|1152.5|1153|1150.8|24
1650349500000|2022-04-19 06:25:00|1154.3|1152|1152.5|1150.3|1154.3|1152.5|1152|1150|10
1650349800000|2022-04-19 06:30:00|1152.3|1149.8|1150.5|1148.5|1153.3|1151.3|1150.5|1148.5|48
1650350100000|2022-04-19 06:35:00|1150.3|1148.8|1151|1149|1151.3|1149|1148.3|1146.8|41
1650350400000|2022-04-19 06:40:00|1151.3|1149.3|1152|1150|1152.8|1150.8|1151|1149|27
1650350700000|2022-04-19 06:45:00|1151.8|1149.5|1148.5|1146.8|1152|1149.8|1148|1146|38
1650351000000|2022-04-19 06:50:00|1148.8|1147.3|1150.8|1148.8|1150.8|1148.8|1148.5|1147.3|27
1650351300000|2022-04-19 06:55:00|1152|1149|1149.5|1147.8|1152|1150|1148.8|1147.3|18
1650351600000|2022-04-19 07:00:00|1149.3|1147.5|1151|1149.3|1151.3|1149.3|1146.8|1145|174
1650351900000|2022-04-19 07:05:00|1151.3|1149.5|1150.5|1149|1153.5|1151.8|1150|1148.3|204
1650352200000|2022-04-19 07:10:00|1150.8|1149.5|1152.5|1150.8|1153|1151.5|1149.8|1148.3|61
1650352500000|2022-04-19 07:15:00|1152.8|1150.3|1147.8|1146|1152.8|1150.3|1147.3|1146|165
1650352800000|2022-04-19 07:20:00|1148|1146.3|1146.5|1144.8|1148|1146.3|1144|1142.5|76
1650353100000|2022-04-19 07:25:00|1145.5|1143.5|1147.5|1146|1148|1146.5|1145|1143.5|79
1650353400000|2022-04-19 07:30:00|1146.5|1145.5|1144.8|1143|1148.3|1146.8|1144.3|1142.5|54
1650353700000|2022-04-19 07:35:00|1144.5|1143.3|1143.5|1142|1146|1144.3|1143.5|1142|101
1650354000000|2022-04-19 07:40:00|1143.8|1142.3|1147.3|1145.3|1147.5|1145.8|1141.3|1139.5|149
1650354300000|2022-04-19 07:45:00|1147|1145|1145.5|1143.5|1148.3|1146.5|1144.3|1143|208
1650354600000|2022-04-19 07:50:00|1145.3|1143.3|1147|1145.5|1149.5|1147.8|1144.8|1143.3|96
1650354900000|2022-04-19 07:55:00|1147.3|1145|1145.5|1143.8|1147.3|1145.5|1145.3|1143.3|60
1650355200000|2022-04-19 08:00:00|1145.3|1143.5|1145|1143.5|1145.5|1144|1143.5|1142|92
1650355500000|2022-04-19 08:05:00|1145.5|1144|1147.8|1146.3|1148.3|1146.8|1145.5|1144|135
1650355800000|2022-04-19 08:10:00|1147.5|1145.8|1144|1142.3|1148.3|1146.5|1143.8|1141.8|145
1650356100000|2022-04-19 08:15:00|1143.8|1142.5|1142|1140.3|1144|1142.5|1140.3|1138.5|213
1650356400000|2022-04-19 08:20:00|1142.5|1140.8|1140.5|1138.8|1143|1141.3|1138.3|1136.5|294
1650356700000|2022-04-19 08:25:00|1141.5|1139|1139.3|1137.5|1142.5|1140.5|1139.3|1137.3|179
1650357000000|2022-04-19 08:30:00|1139|1137|1138|1136.3|1140|1138.3|1132.8|1131|322
1650357300000|2022-04-19 08:35:00|1138.3|1136.5|1135.5|1133.5|1138.3|1136.8|1132.8|1131.3|262
1650357600000|2022-04-19 08:40:00|1135.8|1133.8|1134.5|1132.8|1138.3|1136.3|1133.8|1131.8|229
1650357900000|2022-04-19 08:45:00|1134.8|1132.5|1134.5|1133|1137.8|1135.8|1133|1131|86
1650358200000|2022-04-19 08:50:00|1135|1133.3|1134.5|1133|1136|1134.8|1134.3|1132.8|61
1650358500000|2022-04-19 08:55:00|1133.3|1132.5|1127|1125.3|1133.3|1133|1125.5|1123.8|545
1650358800000|2022-04-19 09:00:00|1126.8|1125|1129.5|1127.8|1130.5|1128.8|1122.8|1121|374
1650359100000|2022-04-19 09:05:00|1129.3|1127.5|1129.3|1127.3|1130.5|1128.8|1125.8|1124|143
1650359400000|2022-04-19 09:10:00|1129|1127.5|1123.5|1121.8|1130.3|1128.3|1117.8|1116.3|712
1650359700000|2022-04-19 09:15:00|1123.3|1121.5|1126|1124|1127|1125|1120.5|1118.5|91
1650360000000|2022-04-19 09:20:00|1125.8|1124.3|1124.5|1122.8|1125.8|1124.3|1119.5|1118|186
1650360300000|2022-04-19 09:25:00|1125.3|1123.5|1123.3|1121.5|1125.5|1123.5|1120.8|1118.5|120
1650360600000|2022-04-19 09:30:00|1123.5|1121.8|1125.5|1123.8|1127.8|1126|1121.3|1119.3|176
1650360900000|2022-04-19 09:35:00|1125.3|1123.3|1124.3|1122.8|1126.5|1124.3|1124.3|1122.3|72
1650361200000|2022-04-19 09:40:00|1125|1123|1127.8|1125.8|1128.3|1126.5|1125|1123|84
1650361500000|2022-04-19 09:45:00|1127.5|1126|1130.3|1128.5|1130.5|1129.3|1125.8|1124|178
1650361800000|2022-04-19 09:50:00|1130.5|1128.8|1134.8|1133.3|1136|1134.3|1130|1128.8|167
1650362100000|2022-04-19 09:55:00|1135.3|1133.8|1135.8|1134|1136|1134.3|1133.8|1131.8|53
1650362400000|2022-04-19 10:00:00|1135.5|1134.3|1134|1132.3|1136|1134.3|1133.5|1131.8|34
1650362700000|2022-04-19 10:05:00|1133.8|1132|1134.5|1132.8|1135.8|1134|1133|1131.5|23
1650363000000|2022-04-19 10:10:00|1134.8|1133|1134.5|1132.8|1134.8|1133.5|1132.8|1131|45
1650363300000|2022-04-19 10:15:00|1134.8|1133|1133|1131.5|1135.3|1133.3|1133|1131.3|66
1650363600000|2022-04-19 10:20:00|1132.5|1131.3|1133|1131.3|1134.5|1132.8|1132.5|1130.8|84
1650363900000|2022-04-19 10:25:00|1132.8|1131|1133.3|1131.8|1134.3|1132.5|1131.8|1130|75
1650364200000|2022-04-19 10:30:00|1133.5|1132.3|1135|1133.3|1135.8|1134|1133.5|1132.3|95
1650364500000|2022-04-19 10:35:00|1134.8|1133|1135.3|1133.5|1135.8|1134.3|1134.5|1132.8|49
1650364800000|2022-04-19 10:40:00|1135|1133.8|1138.3|1136.5|1139|1137.5|1135|1133.8|103
1650365100000|2022-04-19 10:45:00|1138|1136.3|1141|1139.3|1141.3|1139.5|1138|1136.3|83
1650365400000|2022-04-19 10:50:00|1141.3|1138.8|1139|1137.3|1141.5|1139.8|1139|1137|46
1650365700000|2022-04-19 10:55:00|1138.8|1137|1135.5|1133.8|1139|1137|1135.3|1133.5|59
1650366000000|2022-04-19 11:00:00|1135.3|1133.5|1134.8|1132.8|1136.5|1134.5|1134.5|1132.8|301
1650366300000|2022-04-19 11:05:00|1134.5|1132.5|1131.8|1130|1135.5|1133.8|1131|1129.5|157
1650366600000|2022-04-19 11:10:00|1131.5|1129.8|1131.8|1129.8|1134.5|1132.8|1131|1129.5|119
1650366900000|2022-04-19 11:15:00|1131.5|1129.5|1131.5|1129.8|1132|1130.3|1130.8|1129.5|106
1650367200000|2022-04-19 11:20:00|1131.3|1130|1134.8|1133|1134.8|1133|1131.3|1129.5|44
1650367500000|2022-04-19 11:25:00|1134.5|1132.5|1136.3|1134.5|1136.5|1134.8|1133.8|1131.8|52
1650367800000|2022-04-19 11:30:00|1136|1134|1136.5|1134.8|1138.3|1136.3|1135|1133.3|95
1650368100000|2022-04-19 11:35:00|1137|1135.3|1134.5|1132.8|1138.3|1136.5|1133|1131|62
1650368400000|2022-04-19 11:40:00|1134.3|1132.3|1134.5|1132.5|1137|1135.5|1133.8|1132|93
1650368700000|2022-04-19 11:45:00|1135.5|1132.8|1132.8|1131.3|1135.5|1133.8|1132.5|1131|79
1650369000000|2022-04-19 11:50:00|1132.5|1131|1132|1130.3|1134|1132.3|1131.3|1129.5|106
1650369300000|2022-04-19 11:55:00|1131.8|1130|1131.3|1129.5|1132.5|1131|1131|1129.5|63
1650369600000|2022-04-19 12:00:00|1131|1129|1119|1116.8|1131|1129|1117.5|1116|433
1650369900000|2022-04-19 12:05:00|1118.8|1116.3|1121.8|1119.8|1123.5|1121.5|1118|1116.3|111
1650370200000|2022-04-19 12:10:00|1121.5|1119.5|1120.5|1118.5|1122.8|1120.8|1119.3|1117.5|51
1650370500000|2022-04-19 12:15:00|1119.5|1117.8|1124.8|1122.8|1126|1124|1118.8|1117.3|205
1650370800000|2022-04-19 12:20:00|1125|1122.5|1121.8|1120|1125.8|1124.3|1121.8|1119.8|70
1650371100000|2022-04-19 12:25:00|1122.3|1120.5|1123.5|1121.5|1125|1123|1121.5|1119.8|63
1650371400000|2022-04-19 12:30:00|1123.3|1121.3|1125.5|1123.8|1130|1128|1122.5|1120.5|150
1650371700000|2022-04-19 12:35:00|1125.3|1123.5|1123.8|1122.3|1125.3|1123.5|1121.8|1120|51
1650372000000|2022-04-19 12:40:00|1123.5|1122|1121|1119.3|1124.3|1122.5|1120.5|1118.8|116
1650372300000|2022-04-19 12:45:00|1121.5|1119.5|1123.5|1121.8|1124.5|1122.8|1121|1119|62
1650372600000|2022-04-19 12:50:00|1123.8|1121.5|1123.5|1121.8|1125.8|1124.3|1123|1121.5|163
1650372900000|2022-04-19 12:55:00|1123.3|1121.5|1125.3|1123.5|1126.3|1124.5|1122|1120.5|100
1650373200000|2022-04-19 13:00:00|1125.5|1123.8|1130.3|1128.5|1131.3|1129.3|1123.8|1121.8|91
1650373500000|2022-04-19 13:05:00|1130|1128|1124.8|1123.3|1130|1128.3|1124.5|1123.3|117
1650373800000|2022-04-19 13:10:00|1124.5|1123|1118.5|1117|1124.5|1123|1118.5|1117|270
1650374100000|2022-04-19 13:15:00|1117.8|1116.8|1118.5|1116.8|1120.3|1118.5|1113.5|1111.8|288
1650374400000|2022-04-19 13:20:00|1118.3|1116.5|1119|1117.3|1120|1118.3|1116|1114.5|198
1650374700000|2022-04-19 13:25:00|1119.8|1118|1120|1118.5|1120.5|1118.8|1116.8|1115.5|174
1650375000000|2022-04-19 13:30:00|1120.5|1118.3|1116.8|1115|1120.5|1118.8|1114.8|1113.3|312
1650375300000|2022-04-19 13:35:00|1116|1114.5|1115.3|1113.3|1117.8|1116.3|1113.8|1112.5|226
1650375600000|2022-04-19 13:40:00|1114.8|1113.5|1114|1112.5|1117.8|1116.3|1114|1112.5|279
1650375900000|2022-04-19 13:45:00|1114.3|1112.8|1114|1112|1115|1113.3|1110.8|1109.5|539
1650376200000|2022-04-19 13:50:00|1113.8|1111.5|1118.8|1117.5|1119.8|1117.8|1113|1111.3|280
1650376500000|2022-04-19 13:55:00|1118.5|1117.3|1116.8|1115.5|1120.5|1119|1116.8|1115.5|223
1650376800000|2022-04-19 14:00:00|1117|1114.8|1113|1111.5|1118.8|1117|1113|1111.5|246
1650377100000|2022-04-19 14:05:00|1113.8|1111.8|1114|1112.3|1115.8|1114.3|1110.5|1108.8|400
1650377400000|2022-04-19 14:10:00|1113.8|1112.5|1112|1110.5|1116.5|1115|1112|1110.5|252
1650377700000|2022-04-19 14:15:00|1112.3|1110.8|1112.5|1110.8|1113.5|1111.8|1108|1106.3|583
1650378000000|2022-04-19 14:20:00|1112.3|1110.5|1112.3|1110.8|1116.3|1114.5|1111.5|1110|353
1650378300000|2022-04-19 14:25:00|1112.8|1110.5|1113.8|1112|1115.3|1113.5|1112.5|1110.5|189
1650378600000|2022-04-19 14:30:00|1114|1112.3|1116|1114.5|1120.3|1118.5|1113.8|1112|730
1650378900000|2022-04-19 14:35:00|1116.3|1114.3|1120.8|1119.3|1121.5|1119.5|1115|1113.5|467
1650379200000|2022-04-19 14:40:00|1120.5|1119|1121.3|1119.8|1122|1120.3|1117.5|1116|412
1650379500000|2022-04-19 14:45:00|1121.8|1120.3|1118|1116.3|1127.5|1125.8|1117|1115.5|909
1650379800000|2022-04-19 14:50:00|1117.5|1115.8|1123.3|1121.5|1125|1123.3|1117.5|1115.8|519
1650380100000|2022-04-19 14:55:00|1123|1121.8|1123|1121.3|1125.8|1123.8|1121.5|1120|284
1650380400000|2022-04-19 15:00:00|1123.3|1121.5|1127.3|1125.8|1127.5|1126|1123.3|1121.5|245
1650380700000|2022-04-19 15:05:00|1127.5|1126|1118|1116.5|1127.5|1126|1118|1116.5|264
1650381000000|2022-04-19 15:10:00|1117.5|1116.3|1111|1109.3|1120.8|1119|1110.3|1108.5|501
1650381300000|2022-04-19 15:15:00|1110.3|1108.5|1109.8|1108|1114.3|1112.3|1105|1103.3|1062
1650381600000|2022-04-19 15:20:00|1109.5|1108.3|1107.5|1105.8|1115|1113.5|1105.5|1103.8|693
1650381900000|2022-04-19 15:25:00|1107.8|1106|1102.3|1100.8|1110|1108.3|1102|1100.5|960
1650382200000|2022-04-19 15:30:00|1103|1101.3|1109|1107.3|1110|1108|1101|1099.5|483
1650382500000|2022-04-19 15:35:00|1108.8|1107.5|1108.8|1107.3|1109.5|1107.8|1107.5|1106|100
1650382800000|2022-04-19 15:40:00|1109.3|1107|1113.5|1111.8|1115.3|1113.8|1108|1106.5|113
1650383100000|2022-04-19 15:45:00|1113.3|1111.3|1111.8|1110.3|1115.5|1114|1111.3|1109.8|97
1650383400000|2022-04-19 15:50:00|1111.5|1110|1113.8|1112.3|1114.8|1113|1111.5|1109.8|18
1650383700000|2022-04-19 15:55:00|1113.5|1112|1111|1109.3|1113.8|1112|1110.5|1108.5|59
1650384000000|2022-04-19 16:00:00|1111.3|1109|1111.5|1110|1112.3|1110.5|1108.8|1107|107
1650384300000|2022-04-19 16:05:00|1111.8|1109.8|1110|1108.3|1113.3|1111.5|1109|1107.3|121
1650384600000|2022-04-19 16:10:00|1109.8|1108|1110.5|1108.8|1112|1110.8|1109.3|1107.5|110
1650384900000|2022-04-19 16:15:00|1110.8|1109|1108.8|1107|1113.3|1111.8|1107.3|1105.5|196
1650385200000|2022-04-19 16:20:00|1109|1107.3|1111.3|1109.5|1111.8|1110|1108.5|1106.8|52
1650385500000|2022-04-19 16:25:00|1111|1109.3|1114.3|1112.3|1114.3|1112.5|1110.8|1109|27
1650385800000|2022-04-19 16:30:00|1114|1112|1114.8|1113|1115|1113.5|1113.5|1111.8|42
1650386100000|2022-04-19 16:35:00|1114.5|1112.8|1117|1115.3|1117|1115.5|1113.3|1111.8|60
1650386400000|2022-04-19 16:40:00|1116.8|1115.5|1113.3|1111.5|1117|1115.5|1113.3|1111.5|31
1650386700000|2022-04-19 16:45:00|1113|1111.3|1112.8|1111.3|1113.8|1111.8|1111|1109.3|90
1650387000000|2022-04-19 16:50:00|1113|1111.8|1111.5|1109.5|1113.5|1111.8|1111.3|1109.3|43
1650387300000|2022-04-19 16:55:00|1111.3|1109.8|1114|1112.3|1115.5|1113.5|1111.3|1109.5|38
1650387600000|2022-04-19 17:00:00|1114.3|1112|1114.3|1112.3|1115.3|1113.8|1113.3|1111.3|24
1650387900000|2022-04-19 17:05:00|1114|1111.5|1114.8|1113|1115|1113.3|1112.8|1111.3|96
1650388200000|2022-04-19 17:10:00|1114.5|1113.5|1119.8|1118|1119.8|1118|1114.5|1113.5|196
1650388500000|2022-04-19 17:15:00|1120.3|1118.3|1122.3|1120.5|1122.5|1121|1119.5|1118|180
1650388800000|2022-04-19 17:20:00|1122.5|1120.8|1121.8|1120|1122.8|1121|1120.8|1119|44
1650389100000|2022-04-19 17:25:00|1122|1120.3|1122.8|1121|1123.5|1121.8|1121.5|1119.8|20
1650389400000|2022-04-19 17:30:00|1122.5|1121.3|1122.3|1120.8|1123.5|1121.5|1120.8|1119|95
1650389700000|2022-04-19 17:35:00|1122.5|1121|1126.5|1124.8|1128|1126.3|1122|1120|159
1650390000000|2022-04-19 17:40:00|1126.3|1124.5|1123.5|1121.8|1127|1125|1123|1121.5|59
1650390300000|2022-04-19 17:45:00|1123.8|1122|1125.5|1123.8|1125.5|1123.8|1122|1120.3|132
1650390600000|2022-04-19 17:50:00|1125.3|1124|1127.8|1126|1128.3|1126.5|1125.3|1124|102
1650390900000|2022-04-19 17:55:00|1128|1126.3|1126.8|1125|1128.8|1127|1126|1124.5|101
1650391200000|2022-04-19 18:00:00|1127|1125.3|1126.8|1125|1129.3|1127.5|1126|1124.3|70
1650391500000|2022-04-19 18:05:00|1127|1125.3|1130|1128.3|1130|1128.5|1126.5|1124.5|210
1650391800000|2022-04-19 18:10:00|1129.8|1128.5|1134|1132.3|1134.5|1133|1128.3|1126.5|310
1650392100000|2022-04-19 18:15:00|1133.8|1132|1126.5|1124.8|1134.8|1133.3|1126.3|1124.8|215
1650392400000|2022-04-19 18:20:00|1126.8|1125|1129.5|1127.5|1130|1128.3|1124.5|1122.8|282
1650392700000|2022-04-19 18:25:00|1129.8|1127.3|1123|1120.8|1131.8|1130|1123|1120.8|381
1650393000000|2022-04-19 18:30:00|1122.8|1120.5|1125|1122.8|1125.5|1123.5|1122.3|1120.3|53
1650393300000|2022-04-19 18:35:00|1124.8|1122.5|1121.5|1120|1125|1122.8|1121.5|1119.5|29
1650393600000|2022-04-19 18:40:00|1122|1120.3|1124.3|1122.3|1124.5|1122.3|1121|1119|57
1650393900000|2022-04-19 18:45:00|1124.5|1122.5|1124.3|1122.5|1125|1123|1124.3|1122.5|24
1650394200000|2022-04-19 18:50:00|1124.5|1122|1124|1122.3|1124.8|1122.5|1121.3|1119.5|14
1650394500000|2022-04-19 18:55:00|1124.3|1122.5|1124.8|1122.5|1125|1122.5|1123.8|1121.8|4
1650394800000|2022-04-19 19:00:00|1125|1122.8|1124.3|1122|1125.3|1123.5|1124.3|1122|5
1650395100000|2022-04-19 19:05:00|1123.8|1121.5|1124.3|1122.5|1125.3|1123.5|1123.8|1121.5|9
1650395400000|2022-04-19 19:10:00|1124.5|1122.3|1125|1123|1125.3|1123.3|1124.3|1122.3|6
1650395700000|2022-04-19 19:15:00|1124.8|1123.3|1124.5|1122.8|1125|1123.3|1124.3|1122.3|15
1650396000000|2022-04-19 19:20:00|1124.3|1122.5|1125|1123|1125|1123.3|1124|1122.3|13
1650396300000|2022-04-19 19:25:00|1124.8|1123.3|1124.5|1122.5|1125.3|1123.8|1124.3|1122.3|29
1650396600000|2022-04-19 19:30:00|1124.3|1122.8|1124.5|1122.8|1125.5|1123.8|1123.8|1122|20
1650396900000|2022-04-19 19:35:00|1124.3|1122.5|1124.8|1123|1125.3|1123.3|1124|1122.3|21
1650397200000|2022-04-19 19:40:00|1125|1122.8|1125|1123.3|1125.3|1123.8|1124.5|1122.8|24
1650397500000|2022-04-19 19:45:00|1124.8|1123|1123.8|1121.5|1125|1123|1123.8|1121.5|7
1650397800000|2022-04-19 19:50:00|1123.5|1121.8|1123|1121|1123.8|1122.3|1122.8|1121|3
1650398100000|2022-04-19 19:55:00|1122.8|1120.8|1123.8|1121.8|1124|1122|1122.8|1120.8|8
1650398400000|2022-04-19 20:00:00|1123.5|1121.5|1122.8|1121|1123.5|1121.8|1122.8|1120.5|5
1650398700000|2022-04-19 20:05:00|1123|1120.8|1122.8|1121|1123.3|1121.5|1122.5|1120.5|1
1650399000000|2022-04-19 20:10:00|1123|1120.8|1121.8|1120|1123|1121|1121.8|1119.8|2
1650399300000|2022-04-19 20:15:00|1122|1119.8|1123.8|1121.5|1123.8|1121.8|1121.8|1119.8|6
1650399600000|2022-04-19 20:20:00|1124|1121.8|1124.5|1122|1124.8|1122.5|1123.8|1121.5|0
1650399900000|2022-04-19 20:25:00|1124.8|1122.3|1124.8|1122.3|1125.5|1123.5|1124.3|1122|9
1650400200000|2022-04-19 20:30:00|1124.5|1122.5|1125.5|1123.5|1125.5|1123.8|1124.5|1122.5|10
1650400500000|2022-04-19 20:35:00|1125|1122.8|1124.3|1122.5|1125|1123|1124|1122.3|7
1650400800000|2022-04-19 20:40:00|1123.8|1122|1123|1120.3|1124.8|1122.5|1121.5|1119|12
1650401100000|2022-04-19 20:45:00|1123.5|1120.5|1129|1127|1129|1127|1123.5|1120.5|25
1650401400000|2022-04-19 20:50:00|1128.8|1126.3|1125.8|1121.5|1128.8|1126.3|1125|1121.5|11
1650401700000|2022-04-19 20:55:00|1125.5|1121.8|1125.5|1119.3|1126|1122|1122.8|1117.8|9
1650402000000|2022-04-19 21:00:00|1125.3||1125.5||1125.5||1125.3||0
1650402300000|2022-04-19 21:05:00|1127||1126.3||1127||1126.3||1
1650402900000|2022-04-19 21:15:00|1126||1125.5||1126||1125.5||0
1650403200000|2022-04-19 21:20:00||1119.5||1119.5||1119.5||1119.5|0
1650403800000|2022-04-19 21:30:00|1126.8|1116.3|1125.8|1117.8|1126.8|1117.8|1125.8|1116.3|0
1650404100000|2022-04-19 21:35:00|1126.8||1125.8||1126.8||1125.8||0
1650404400000|2022-04-19 21:40:00|1126.8|1119|1126.8|1119|1126.8|1119|1126.8|1119|0
1650405300000|2022-04-19 21:55:00|1128|1117.5|1128.5|1118.3|1128.5|1118.3|1128|1117.5|1
1650416400000|2022-04-20 01:00:00|1129.5|1125.5|1129.8|1125.5|1131.8|1128.3|1129.5|1125|1
1650416700000|2022-04-20 01:05:00|1129.5|1125|1123.5|1120|1129.8|1126|1122.3|1118.3|8
1650417000000|2022-04-20 01:10:00|1123.3|1119.5|1124|1119.8|1125|1123|1122.8|1119.3|3
1650417300000|2022-04-20 01:15:00|1123.8|1120|1122.5|1117|1123.8|1121|1119.8|1116.5|12
1650417600000|2022-04-20 01:20:00|1122.3|1117.3|1122|1118|1122.3|1118|1121|1116.3|3
1650417900000|2022-04-20 01:25:00|1121.5|1116.8|1121.8|1117.8|1122|1118|1120.8|1116.5|0
1650418200000|2022-04-20 01:30:00|1122|1118|1122.5|1118.8|1122.8|1119.3|1121.8|1117.8|2
1650418500000|2022-04-20 01:35:00|1122.8|1119|1122.8|1119|1122.8|1119.3|1122|1118.8|0
1650418800000|2022-04-20 01:40:00|1122.5|1118.8|1122.8|1118.8|1122.8|1119|1122.3|1118.8|0
1650419100000|2022-04-20 01:45:00|1123.8|1119|1123.3|1120.3|1124.3|1121.3|1122.8|1119|0
1650419400000|2022-04-20 01:50:00|1123||1123||1123.3||1122.8||0
1650419700000|2022-04-20 01:55:00|1123.3|1119.5|1122.8|1119.5|1123.3|1119.5|1122.5|1119.5|0
1650420000000|2022-04-20 02:00:00|1122.5|1118.8|1122.3|1118.8|1122.8|1119|1121.5|1118.8|0
1650420300000|2022-04-20 02:05:00|1122|1119|1124.3|1120.8|1124.5|1121.5|1122|1119|2
1650420600000|2022-04-20 02:10:00|1124.5|1121|1126.5|1123.3|1127|1123.3|1124.3|1121|2
1650420900000|2022-04-20 02:15:00|1127.5|1124|1126.3|1123.8|1127.8|1124|1125.5|1121.8|0
1650421200000|2022-04-20 02:20:00|1126.8|1124|1128|1125.5|1129.3|1127.3|1126.8|1123.3|5
1650421500000|2022-04-20 02:25:00|1127.8|1125.8|1132.3|1129.3|1133.5|1131.3|1127.8|1125.8|15
1650421800000|2022-04-20 02:30:00|1132.8|1129.5|1133.5|1130|1133.5|1130.3|1131|1129.5|3
1650422100000|2022-04-20 02:35:00|1134.3|1131.5|1134.3|1130|1134.3|1131.5|1133.8|1130|0
1650422400000|2022-04-20 02:40:00|1133.8||1133||1134.3||1132.8||0
1650422700000|2022-04-20 02:45:00|1132.8|1127|1132|1127.5|1133|1127.8|1131.5|1127|0
1650423000000|2022-04-20 02:50:00|1131.8|1127|1131.8|1127.8|1131.8|1127.8|1131.8|1127|0
1650423300000|2022-04-20 02:55:00|1133|1130.8|1135|1133|1135.3|1133.3|1133|1130.8|21
1650423600000|2022-04-20 03:00:00|1134.8|1132.8|1135.3|1133|1135.3|1133|1134.3|1132.5|24
1650423900000|2022-04-20 03:05:00|1135|1133.3|1136.5|1134.5|1137|1134.5|1134.5|1133.3|59
1650424200000|2022-04-20 03:10:00|1137.3||1136.8||1137.5||1135.8||23
1650424500000|2022-04-20 03:15:00|1136.5|1133.3|1135|1131.3|1137|1133.3|1133.8|1130.5|39
1650424800000|2022-04-20 03:20:00|1135.5|1131.8|1133.5|1130.5|1135.5|1132.5|1133.5|1130.5|3
1650425100000|2022-04-20 03:25:00|1133.3|1130.3|1134|1131|1134.8|1131|1132.5|1129.3|1
1650425400000|2022-04-20 03:30:00|1134.5||1133.8||1134.8||1133.5||0
1650425700000|2022-04-20 03:35:00|1133.5|1130.8|1133.3|1130|1133.8|1131|1133|1129.8|0
1650426000000|2022-04-20 03:40:00|1133|1129.5|1133.3|1129.8|1133.5|1129.8|1132.8|1129.3|0
1650426300000|2022-04-20 03:45:00|1133.5|1129.5|1129.3|1127|1133.5|1129.8|1129|1126.3|16
1650426600000|2022-04-20 03:50:00|1128.8|1126.8|1129.3|1126.5|1129.3|1127|1128.8|1125.8|0
1650426900000|2022-04-20 03:55:00||1126.8||1127||1127.3||1126.3|7
1650427200000|2022-04-20 04:00:00|1128.3|1126.8|1127.3|1123.8|1128.8|1127|1127.3|1123.8|0
1650427500000|2022-04-20 04:05:00|1127.5|1124|1127.8|1124.5|1128|1124.5|1127.3|1124|0
1650427800000|2022-04-20 04:10:00|1128|1124.8|1128.3|1125|1128.5|1125|1127.8|1124.5|0
1650428100000|2022-04-20 04:15:00|1128.5|1125.5|1129.3|1126.3|1129.3|1126.3|1128.3|1125.5|1
1650428400000|2022-04-20 04:20:00|1129|1125.8|1128|1125.8|1129|1125.8|1128|1125.8|0
1650428700000|2022-04-20 04:25:00|1128.3|1126|1128.8|1126|1128.8|1126|1128|1125.8|0
1650429000000|2022-04-20 04:30:00|1128.5|1125.8|1127.8|1125.5|1128.8|1125.8|1127.8|1125.5|0
1650429300000|2022-04-20 04:35:00|1128|1124.5|1125.8|1122.8|1128|1124.5|1125.5|1122.3|3
1650429600000|2022-04-20 04:40:00|1126|1123|1127.5|1125|1127.5|1125.3|1125.8|1122.8|2
1650429900000|2022-04-20 04:45:00|1127.3|1124.8|1127.3|1124.3|1127.5|1125.3|1127.3|1124.3|1
1650430200000|2022-04-20 04:50:00|1127|1124.5|1126.3|1124.3|1127|1124.5|1126.3|1124.3|1
1650430800000|2022-04-20 05:00:00|1127|1123.8|1127.3|1125.3|1127.8|1125.5|1126.8|1123.8|11
1650431100000|2022-04-20 05:05:00|1127.5|1125.5|1131|1127.8|1131.3|1127.8|1127.5|1125.3|5
1650431400000|2022-04-20 05:10:00|1129.3|1128.5|1130.8|1127.5|1131|1128.5|1129|1127|5
1650431700000|2022-04-20 05:15:00|1131|1127.3|1130|1126.8|1131|1128.3|1129.8|1126|0
1650432000000|2022-04-20 05:20:00|1130.3|1126.5|1130.8|1127.3|1130.8|1127.3|1130|1126|0
1650432300000|2022-04-20 05:25:00|1130|1127.8|1130.3|1126.8|1130.3|1127.8|1129.8|1126|0
1650432600000|2022-04-20 05:30:00|1130|1126.5|1132|1128.5|1133.3|1130|1130|1126.5|9
1650432900000|2022-04-20 05:35:00|1131.8|1128.3|1131|1127.3|1132.8|1129.5|1130.5|1127.3|1
1650433200000|2022-04-20 05:40:00|1131.3|1128.3|1131.3|1128.3|1131.8|1128.8|1130.8|1127.5|1
1650433500000|2022-04-20 05:45:00|1131.5|1128.5|1131.3|1128.5|1131.8|1128.8|1130.3|1127|0
1650433800000|2022-04-20 05:50:00|1131|1128|1128.5|1126.3|1131.3|1128|1127.8|1124.8|1
1650434100000|2022-04-20 05:55:00|1128.3|1126.5|1127.3|1124.5|1129.8|1127.3|1126.5|1124|6
1650434400000|2022-04-20 06:00:00|1127.5|1124.8|1122.3|1120|1128.3|1125.8|1122.3|1119.8|11
1650434700000|2022-04-20 06:05:00|1122.5|1121|1124.8|1122.5|1125.3|1123.3|1122.3|1119.8|11
1650435000000|2022-04-20 06:10:00|1125.5|1123.5|1127.3|1125.5|1127.8|1125.8|1124.5|1121.8|26
1650435300000|2022-04-20 06:15:00|1127.5|1125.3|1127|1125|1128.3|1126.3|1124.8|1123|86
1650435600000|2022-04-20 06:20:00|1126.8|1124.8|1128|1126|1128.3|1126|1126.3|1124.3|3
1650435900000|2022-04-20 06:25:00|1127.8|1125.8|1131.5|1129.5|1132.5|1130.5|1127.3|1125.3|33
1650436200000|2022-04-20 06:30:00|1131|1129|1132.5|1130.5|1133|1131|1131|1129|46
1650436500000|2022-04-20 06:35:00|1132.8|1130.8|1133.8|1132|1134|1132.5|1132.8|1130.8|4
1650436800000|2022-04-20 06:40:00|1134|1132.3|1134|1132|1134.3|1132.5|1132.8|1131|10
1650437100000|2022-04-20 06:45:00|1134.5|1132.3|1131.8|1130|1135.3|1133.5|1131|1129|41
1650437400000|2022-04-20 06:50:00|1132.5|1130.3|1130.5|1128.8|1133|1131|1128.8|1126.8|69
1650437700000|2022-04-20 06:55:00|1131.3|1129.3|1130.5|1128.5|1132.8|1130.8|1129|1127.3|24
1650438000000|2022-04-20 07:00:00|1130.8|1128.8|1134.8|1133|1136|1134.3|1130.8|1128.8|85
1650438300000|2022-04-20 07:05:00|1135.3|1133.3|1134.3|1132.5|1136|1134.5|1132|1130|103
1650438600000|2022-04-20 07:10:00|1134.5|1132.8|1133|1131.5|1134.8|1133|1131.5|1130|45
1650438900000|2022-04-20 07:15:00|1133.3|1131.8|1135.5|1133.8|1135.8|1134|1132.8|1131.5|98
1650439200000|2022-04-20 07:20:00|1135.3|1133.5|1134.5|1132.8|1136.8|1135|1134.3|1132.3|96
1650439500000|2022-04-20 07:25:00|1134.3|1133|1134.3|1132.8|1134.5|1133.3|1132.8|1131.3|34
1650439800000|2022-04-20 07:30:00|1134|1132.5|1133|1131.3|1135|1133.3|1132.8|1131|41
1650440100000|2022-04-20 07:35:00|1132.8|1131|1131.5|1129.5|1132.8|1131|1130|1128.5|64
1650440400000|2022-04-20 07:40:00|1131.3|1129.8|1137|1135.5|1137|1135.5|1131.3|1129.8|138
1650440700000|2022-04-20 07:45:00|1137.3|1135.8|1138.5|1137|1139.8|1138|1136.5|1134.8|155
1650441000000|2022-04-20 07:50:00|1138.3|1136.5|1138.8|1137|1139.5|1138.3|1138|1136.5|71
1650441300000|2022-04-20 07:55:00|1138.5|1136.8|1138.3|1136.5|1139.5|1138|1138|1136.5|124
1650441600000|2022-04-20 08:00:00|1139|1137.3|1140.5|1139|1143.5|1142|1138.8|1137|335
1650441900000|2022-04-20 08:05:00|1141|1138.8|1139.5|1137.5|1141.8|1140.5|1138.5|1136.8|201
1650442200000|2022-04-20 08:10:00|1139.8|1137.8|1140|1138.3|1141.3|1139.8|1139.3|1137.5|199
1650442500000|2022-04-20 08:15:00|1139.8|1138.5|1140.3|1138.5|1141|1139.5|1139|1137.3|225
1650442800000|2022-04-20 08:20:00|1140.5|1138.8|1133.8|1132|1140.5|1138.8|1132|1130.3|479
1650443100000|2022-04-20 08:25:00|1133.5|1131.5|1131.3|1129.5|1134.8|1133|1130.8|1129.5|434
1650443400000|2022-04-20 08:30:00|1130.5|1129.3|1135|1133.5|1135.8|1134|1128.3|1126.5|240
1650443700000|2022-04-20 08:35:00|1134.5|1133.3|1134.3|1132.8|1135.8|1134|1133|1131.3|184
1650444000000|2022-04-20 08:40:00|1134.5|1133|1134|1132.5|1134.8|1133|1133.5|1131.8|81
1650444300000|2022-04-20 08:45:00|1134.3|1132.8|1132.3|1130.5|1134.8|1133|1130.8|1129.5|66
1650444600000|2022-04-20 08:50:00|1132.8|1130.8|1131|1129.3|1132.8|1130.8|1128.5|1126.8|134
1650444900000|2022-04-20 08:55:00|1130.8|1129.5|1129.8|1128|1131.5|1130|1128.8|1127|116
1650445200000|2022-04-20 09:00:00|1130|1128.3|1132.5|1131|1132.5|1131.3|1129.8|1127.8|109
1650445500000|2022-04-20 09:05:00|1133|1131.5|1131.8|1130|1133.5|1131.8|1128.5|1127|82
1650445800000|2022-04-20 09:10:00|1131.5|1129.5|1132|1130.5|1132.5|1131|1130.3|1128.3|168
1650446100000|2022-04-20 09:15:00|1131.8|1130|1131|1129.3|1132.5|1130.8|1130.5|1129|96
1650446400000|2022-04-20 09:20:00|1130.8|1129|1131.3|1129.8|1131.8|1130|1129.3|1127.8|42
1650446700000|2022-04-20 09:25:00|1131.5|1130|1129|1127|1131.8|1130.3|1127.5|1125.8|96
1650447000000|2022-04-20 09:30:00|1128.8|1127.3|1130.5|1128.8|1131|1129.8|1128.5|1126.8|130
1650447300000|2022-04-20 09:35:00|1130.3|1128.5|1130|1128.3|1130.3|1129|1129|1127.8|120
1650447600000|2022-04-20 09:40:00|1130.3|1128.5|1127|1125.5|1130.8|1129.3|1126.3|1124.5|187
1650447900000|2022-04-20 09:45:00|1127.3|1125.8|1131.5|1130.3|1132.3|1130.5|1127|1125.3|210
1650448200000|2022-04-20 09:50:00|1131.3|1129.8|1130.5|1128.8|1131.5|1129.8|1129.8|1128.3|140
1650448500000|2022-04-20 09:55:00|1130.8|1129|1131.3|1129.5|1132|1130.5|1130.5|1129|84
1650448800000|2022-04-20 10:00:00|1131.5|1129.8|1128.3|1126.8|1131.5|1129.8|1128|1126.5|88
1650449100000|2022-04-20 10:05:00|1128|1126.5|1130.5|1129|1130.8|1129|1127|1125.5|87
1650449400000|2022-04-20 10:10:00|1130.8|1129.3|1129.8|1128|1131|1129.5|1129|1127.5|52
1650449700000|2022-04-20 10:15:00|1129.5|1128.3|1129.5|1128|1129.8|1128.3|1128.8|1127.5|42
1650450000000|2022-04-20 10:20:00|1130|1128.3|1131|1129.5|1131|1129.5|1130|1127.8|57
1650450300000|2022-04-20 10:25:00|1130.8|1129.3|1131.3|1129.8|1132.5|1131.3|1130.8|1129|76
1650450600000|2022-04-20 10:30:00|1131|1130|1131.5|1130|1131.8|1130.5|1130.8|1129|43
1650450900000|2022-04-20 10:35:00|1131.8|1130.3|1132.5|1130.8|1132.5|1131|1131.3|1129.8|58
1650451200000|2022-04-20 10:40:00|1132.3|1131|1131.8|1130.5|1132.5|1131.3|1131|1129.5|62
1650451500000|2022-04-20 10:45:00|1132|1130.3|1130.8|1129.3|1132.3|1130.3|1130.8|1129|38
1650451800000|2022-04-20 10:50:00|1130.5|1129|1130.8|1129.5|1131.3|1129.5|1130|1128.8|60
1650452100000|2022-04-20 10:55:00|1130.5|1129.3|1130.8|1129|1131.5|1130|1130.3|1129|64
1650452400000|2022-04-20 11:00:00|1130.5|1129.3|1130.8|1129.3|1131.8|1130.3|1130.3|1128.8|92
1650452700000|2022-04-20 11:05:00|1131|1129|1131.3|1130|1131.8|1130.3|1131|1129|24
1650453000000|2022-04-20 11:10:00|1131|1129.5|1131.8|1130|1131.8|1130.3|1130.3|1128.8|46
1650453300000|2022-04-20 11:15:00|1131.5|1130.3|1132.3|1130.5|1133.3|1131.5|1131.3|1129.5|69
1650453600000|2022-04-20 11:20:00|1132.5|1130.8|1134.5|1132.8|1134.5|1132.8|1132.5|1130.8|151
1650453900000|2022-04-20 11:25:00|1134.8|1133|1134.3|1132.8|1134.8|1133|1133.8|1132.3|44
1650454200000|2022-04-20 11:30:00|1134.5|1133|1137.5|1135.8|1137.5|1135.8|1134.3|1133|118
1650454500000|2022-04-20 11:35:00|1137.3|1136|1139.8|1138|1139.8|1138|1137.3|1136|174
1650454800000|2022-04-20 11:40:00|1139.5|1138.3|1138.3|1136.8|1140.3|1138.3|1137.5|1135.8|163
1650455100000|2022-04-20 11:45:00|1138.8|1137|1140|1138.5|1140.3|1138.5|1138.8|1137|32
1650455400000|2022-04-20 11:50:00|1140.3|1138.3|1140.3|1138.5|1140.3|1138.8|1138.8|1137.3|56
1650455700000|2022-04-20 11:55:00|1140|1138.8|1139.8|1138.3|1140.5|1139|1139.8|1138|58
1650456000000|2022-04-20 12:00:00|1140|1138|1141.8|1140.3|1141.8|1140.3|1138.3|1136.8|120
1650456300000|2022-04-20 12:05:00|1141.5|1140|1140.5|1139|1141.8|1140.5|1140.5|1139|94
1650456600000|2022-04-20 12:10:00|1140.8|1139.3|1139.3|1137.8|1141|1139.3|1139.3|1137.8|27
1650456900000|2022-04-20 12:15:00|1139|1137.5|1138.8|1137|1139.5|1137.5|1136.5|1135|129
1650457200000|2022-04-20 12:20:00|1139|1137.3|1137.3|1135.8|1139.5|1137.8|1136.5|1134.8|55
1650457500000|2022-04-20 12:25:00|1137|1135.5|1138.8|1137|1139.3|1137.3|1136|1134.5|169
1650457800000|2022-04-20 12:30:00|1138.5|1137.3|1138.5|1136.8|1139.8|1138.3|1137.3|1135.5|202
1650458100000|2022-04-20 12:35:00|1138.3|1137.3|1137.8|1136.3|1139.3|1137.5|1137.3|1135.5|139
1650458400000|2022-04-20 12:40:00|1138|1136.5|1138|1136.3|1138.5|1136.8|1136.3|1134.8|221
1650458700000|2022-04-20 12:45:00|1137.8|1136|1139|1137.3|1139.3|1137.8|1137.5|1136|174
1650459000000|2022-04-20 12:50:00|1138.8|1137|1137.8|1136.3|1139.3|1137.8|1137.3|1135.8|208
1650459300000|2022-04-20 12:55:00|1138|1136.5|1138.3|1136.8|1139|1137.5|1136.8|1135.3|91
1650459600000|2022-04-20 13:00:00|1138|1136.5|1139.8|1138.3|1140.5|1139.3|1137.3|1135.8|397
1650459900000|2022-04-20 13:05:00|1139.5|1138|1138.3|1136.5|1140.3|1138.8|1138|1136.3|124
1650460200000|2022-04-20 13:10:00|1138|1136.3|1138.5|1136.5|1140|1138.3|1134.8|1133.3|75
1650460500000|2022-04-20 13:15:00|1138.3|1136.8|1136.5|1134.8|1139.5|1137.8|1136.5|1134.5|105
1650460800000|2022-04-20 13:20:00|1136.8|1135|1136.8|1135|1138.8|1137|1136|1134.5|80
1650461100000|2022-04-20 13:25:00|1136.5|1134.8|1135|1133|1136.8|1135|1133.5|1131.8|142
1650461400000|2022-04-20 13:30:00|1135.8|1133.3|1135.8|1134.3|1137.8|1136|1134|1132.3|228
1650461700000|2022-04-20 13:35:00|1136|1134|1138|1136.5|1138|1136.5|1134.5|1132.8|181
1650462000000|2022-04-20 13:40:00|1137.8|1136.3|1139.8|1138.3|1139.8|1138.3|1136.8|1135.3|185
1650462300000|2022-04-20 13:45:00|1140|1138.5|1136|1134.3|1140.5|1138.8|1135.8|1134.3|137
1650462600000|2022-04-20 13:50:00|1135.8|1134.5|1134.5|1133|1137|1135.5|1133.8|1132.3|83
1650462900000|2022-04-20 13:55:00|1134.3|1132.8|1136.8|1135|1137|1135.3|1133.5|1131.5|76
1650463200000|2022-04-20 14:00:00|1136.5|1134.5|1130.8|1129.3|1136.8|1134.5|1130|1128.5|170
1650463500000|2022-04-20 14:05:00|1130.5|1129|1132.5|1130.8|1132.5|1131|1129.8|1128|171
1650463800000|2022-04-20 14:10:00|1132.3|1130.5|1130.5|1128.8|1132.5|1131|1128.8|1127|216
1650464100000|2022-04-20 14:15:00|1130.3|1127.8|1129.8|1128|1130.5|1128.5|1127.3|1125.8|204
1650464400000|2022-04-20 14:20:00|1129.5|1127.8|1129.8|1128|1130.5|1128.8|1126.8|1125|226
1650464700000|2022-04-20 14:25:00|1129.5|1127.8|1128.8|1125|1129.5|1127.8|1126.3|1124.5|193
1650465000000|2022-04-20 14:30:00|1127.8|1125.3|1134|1132.3|1136.8|1134.5|1127.8|1125.3|350
1650465300000|2022-04-20 14:35:00|1135|1132.5|1137.5|1135.8|1138.5|1136.8|1133|1131.5|200
1650465600000|2022-04-20 14:40:00|1137.3|1135.5|1140|1138.3|1140|1138.5|1136.5|1134.8|514
1650465900000|2022-04-20 14:45:00|1139.8|1138|1138.5|1137|1140.5|1139.3|1138.3|1136.8|334
1650466200000|2022-04-20 14:50:00|1138.3|1138.3|1136.8|1135|1140.5|1139.3|1136.3|1134.5|492
1650466500000|2022-04-20 14:55:00|1136.5|1134.5|1139|1137.5|1140|1138.5|1135.8|1134|299
1650466800000|2022-04-20 15:00:00|1139.3|1137.3|1144.5|1142.8|1144.5|1143|1137.3|1135.8|403
1650467100000|2022-04-20 15:05:00|1144.3|1142.5|1142.8|1141.3|1147.5|1146.3|1142.5|1141.3|506
1650467400000|2022-04-20 15:10:00|1142.5|1141|1132.5|1131|1142.5|1141|1131.8|1130|527
1650467700000|2022-04-20 15:15:00|1132.3|1130.8|1132|1130.3|1134.3|1132.5|1131.3|1129.8|178
1650468000000|2022-04-20 15:20:00|1131.8|1130.5|1128.5|1127|1132.5|1130.8|1127.3|1125.5|345
1650468300000|2022-04-20 15:25:00|1129.3|1127.5|1128.5|1127|1131.3|1129.8|1127.8|1126.5|877
1650468600000|2022-04-20 15:30:00|1128.3|1127.3|1130|1128.5|1131|1129.5|1128|1126.8|479
1650468900000|2022-04-20 15:35:00|1130.3|1128.8|1126.5|1125|1130.3|1129|1126.3|1124.5|201
1650469200000|2022-04-20 15:40:00|1126.3|1125.3|1122.3|1120.5|1126.8|1125.3|1119|1117.8|360
1650469500000|2022-04-20 15:45:00|1122|1120.3|1122.5|1121|1125.3|1123.3|1117.3|1115.8|377
1650469800000|2022-04-20 15:50:00|1122.8|1120.8|1116.5|1114.8|1122.8|1121|1116|1114.5|224
1650470100000|2022-04-20 15:55:00|1116.8|1115|1122.8|1121|1123.5|1121.8|1116.5|1114.8|187
1650470400000|2022-04-20 16:00:00|1122.5|1121.3|1118.8|1117.3|1123.8|1122.3|1118|1116|92
1650470700000|2022-04-20 16:05:00|1118.3|1117.5|1121.3|1119.5|1121.3|1119.5|1116.3|1114.5|150
1650471000000|2022-04-20 16:10:00|1121|1119.3|1122.5|1120.8|1123.3|1121.8|1120.8|1119|49
1650471300000|2022-04-20 16:15:00|1122.3|1120.5|1125.5|1123.8|1125.5|1124|1122|1120.3|76
1650471600000|2022-04-20 16:20:00|1125.3|1123.5|1128.8|1127.3|1128.8|1127.3|1125|1123.5|108
1650471900000|2022-04-20 16:25:00|1128.5|1127|1126.3|1124.5|1129.8|1128.3|1126|1124|77
1650472200000|2022-04-20 16:30:00|1126|1124.3|1130.3|1128.8|1130.5|1129|1125.3|1123.5|77
1650472500000|2022-04-20 16:35:00|1130.5|1128.5|1129|1127.5|1130.5|1129.3|1128|1126|109
1650472800000|2022-04-20 16:40:00|1128.8|1127.3|1130.5|1129|1130.5|1129.3|1128.8|1127|32
1650473100000|2022-04-20 16:45:00|1130.3|1128.8|1132.8|1131.3|1132.8|1131.5|1130.3|1128.5|139
1650473400000|2022-04-20 16:50:00|1132.5|1131|1133.5|1131.8|1134.5|1132.8|1132.3|1130.5|95
1650473700000|2022-04-20 16:55:00|1133.3|1131.5|1135|1133.3|1135.5|1133.8|1133|1131.5|35
1650474000000|2022-04-20 17:00:00|1135.3|1133.5|1135.5|1134|1135.5|1134.3|1134.8|1133|66
1650474300000|2022-04-20 17:05:00|1135.3|1134.3|1137.3|1135.5|1137.8|1136|1135|1133.5|140
1650474600000|2022-04-20 17:10:00|1137.5|1135.8|1141.3|1139.5|1141.8|1140.3|1137.5|1135.5|54
1650474900000|2022-04-20 17:15:00|1141.5|1139.3|1144|1142|1144.3|1142.3|1141.3|1139.3|13
1650475200000|2022-04-20 17:20:00|1143.8|1141.8|1145.8|1144|1146|1144.3|1142|1140.3|42
1650475500000|2022-04-20 17:25:00|1145.5|1144.3|1145|1143.3|1146.5|1144.8|1144.3|1142.5|26
1650475800000|2022-04-20 17:30:00|1144.8|1143|1145.5|1143.8|1147|1145.5|1143.8|1141.8|100
1650476100000|2022-04-20 17:35:00|1145.3|1143.5|1145|1143|1145.3|1144|1143.3|1141.3|24
1650476400000|2022-04-20 17:40:00|1144.8|1143.3|1143.5|1141.8|1145.3|1143.3|1141.5|1139.8|30
1650476700000|2022-04-20 17:45:00|1143.3|1142|1145.3|1143.5|1145.5|1143.5|1141|1139.3|33
1650477000000|2022-04-20 17:50:00|1145|1143.3|1141.5|1139.8|1145|1143.8|1141|1139.3|28
1650477300000|2022-04-20 17:55:00|1141.3|1140|1139.5|1137.8|1141.3|1140.3|1138.5|1136.8|198
1650477600000|2022-04-20 18:00:00|1139.8|1138|1141.3|1139.5|1144|1142|1139.8|1137.8|117
1650477900000|2022-04-20 18:05:00|1141.5|1139.8|1143.8|1141.8|1145|1143.5|1141.3|1139.5|105
1650478200000|2022-04-20 18:10:00|1143.5|1141.5|1145.5|1143.8|1146.3|1144.8|1143.5|1141.5|53
1650478500000|2022-04-20 18:15:00|1145.8|1144|1142.3|1140.5|1146.8|1145.3|1142.3|1140.5|132
1650478800000|2022-04-20 18:20:00|1142.5|1140.8|1145.5|1143.3|1147|1145.5|1142.3|1140.5|188
1650479100000|2022-04-20 18:25:00|1145.8|1143.5|1144|1142|1147|1145.8|1143|1141.3|237
1650479400000|2022-04-20 18:30:00|1143.5|1141.5|1142.3|1140.5|1144.8|1143|1140|1138.3|76
1650479700000|2022-04-20 18:35:00|1142|1139.8|1145|1143|1146|1144|1140.5|1138.8|44
1650480000000|2022-04-20 18:40:00|1144.8|1142.8|1145.8|1143.8|1145.8|1143.8|1144.3|1142|16
1650480300000|2022-04-20 18:45:00|1146|1144|1145.3|1143.3|1146|1144|1144.8|1142.8|3
1650480600000|2022-04-20 18:50:00|1145|1143|1145.3|1143.3|1145.5|1143.3|1144.3|1142|4
1650480900000|2022-04-20 18:55:00|1145|1143|1143.5|1141.3|1145.5|1143.5|1143.5|1141.3|11
1650481200000|2022-04-20 19:00:00|1143.8|1141.5|1146.3|1144.3|1146.5|1144.5|1143.8|1141.5|4
1650481500000|2022-04-20 19:05:00|1146.5|1144|1145.5|1143.5|1146.5|1144.5|1144.3|1142.3|6
1650481800000|2022-04-20 19:10:00|1145.8|1143.3|1147|1145.5|1147|1145.5|1145.5|1143.3|24
1650482100000|2022-04-20 19:15:00|1146.8|1145.3|1147|1145.8|1147|1145.8|1146|1144.3|12
1650482400000|2022-04-20 19:20:00|1146.8|1145.5|1147|1145.3|1147|1145.8|1146.8|1144.8|64
1650482700000|2022-04-20 19:25:00|1146.8|1145.5|1146.8|1145.3|1147|1145.8|1146.8|1145|19
1650483000000|2022-04-20 19:30:00|1147|1145.5|1147|1145.3|1147|1145.8|1146.5|1144.8|34
1650483300000|2022-04-20 19:35:00|1146.8|1145.5|1146.5|1145|1147.5|1146.3|1146.5|1144.8|48
1650483600000|2022-04-20 19:40:00|1147|1145.3|1146.3|1145|1147|1145.5|1146.3|1144.5|32
1650483900000|2022-04-20 19:45:00|1146.5|1144.8|1145.3|1143.5|1146.5|1145|1145.3|1143.5|9
1650484200000|2022-04-20 19:50:00|1145.5|1143.8|1142.5|1140.5|1145.5|1143.8|1142.5|1140.5|2
1650484500000|2022-04-20 19:55:00|1142.3|1140.3|1142.8|1140.8|1144.5|1142.3|1141.8|1139.8|13
1650484800000|2022-04-20 20:00:00|1142.5|1141|1142.5|1140.8|1143.3|1141.3|1141.5|1139.8|4
1650485100000|2022-04-20 20:05:00|1142.3|1140.3|1142.3|1140.3|1143.8|1141.8|1141.8|1140.3|3
1650485400000|2022-04-20 20:10:00|1142|1140.8|1143.8|1141.8|1143.8|1142|1142|1140.3|2
1650485700000|2022-04-20 20:15:00|1143.5|1142|1144|1142.3|1144.5|1142.5|1143.5|1141.8|6
1650486000000|2022-04-20 20:20:00|1144.3|1142.5|1144.3|1142.3|1144.5|1142.5|1143.8|1141.8|1
1650486300000|2022-04-20 20:25:00|1144.5|1142.5|1143.3|1141.5|1144.5|1142.5|1143.3|1141.5|0
1650486600000|2022-04-20 20:30:00|1143|1141.3|1143.3|1141.3|1144.3|1142|1143|1141.3|0
1650486900000|2022-04-20 20:35:00|1143.5|1141|1143.5|1141.8|1143.8|1141.8|1143|1141|1
1650487200000|2022-04-20 20:40:00|1143.3|1141.5|1142.5|1141|1143.8|1141.8|1142.5|1140.5|2
1650487500000|2022-04-20 20:45:00|1143|1140.8|1144|1141.8|1144.3|1142.8|1141.5|1139.8|15
1650487800000|2022-04-20 20:50:00|1143.8|1141.5|1143.5|1140.8|1144.5|1142|1143.3|1140.8|6
1650488100000|2022-04-20 20:55:00|1143.8|1141|1143.3|1140.5|1144.3|1141.8|1143|1140.5|2
1650488400000|2022-04-20 21:00:00|1143.5|1140.3|1145|1138.3|1146|1140.3|1143.5|1138.3|0
1650488700000|2022-04-20 21:05:00|1146||1146||1146.8||1146||1
1650489600000|2022-04-20 21:20:00|1146.8||1146.8||1146.8||1146.8||0
1650490500000|2022-04-20 21:35:00|1145.5||1145.5||1145.5||1145.5||0
1650490800000|2022-04-20 21:40:00||1138.5||1138.5||1138.5||1138.5|0
1650491100000|2022-04-20 21:45:00||1138.8||1139||1139||1138.8|0
1650491700000|2022-04-20 21:55:00|1146.5||1146.5||1146.5||1146.5||1
1650502800000|2022-04-21 01:00:00|1145.5|1143|1144.3|1141.5|1145.8|1143.3|1143.5|1140.8|2
1650503100000|2022-04-21 01:05:00|1144.5|1141.8|1146.3|1142.3|1146.3|1142.3|1144|1141.8|0
1650503400000|2022-04-21 01:10:00|1146|1142|1146.3|1142.8|1146.3|1142.8|1146|1142|0
1650503700000|2022-04-21 01:15:00|1145.8||1145.8||1145.8||1145.8||0
1650504000000|2022-04-21 01:20:00|1145.5|1143|1145.8|1143|1145.8|1143.5|1145.3|1143|0
1650504300000|2022-04-21 01:25:00|1146.3|1143.5|1146.8|1143.5|1147.3|1145|1146.3|1143.5|4
1650504600000|2022-04-21 01:30:00|1146.5|1143.3|1146.8|1143.5|1146.8|1143.5|1146.5|1143.3|0
1650504900000|2022-04-21 01:35:00|1146.5|1143.8|1147.5|1144.3|1147.5|1144.8|1146.5|1143.5|0
1650505200000|2022-04-21 01:40:00|1147.3|1144.5|1147.3|1145.5|1147.3|1145.5|1147.3|1144.3|0
1650505500000|2022-04-21 01:45:00|1147.5|1145.8|1147.5|1146.3|1147.5|1146.3|1147.5|1145.3|92
1650505800000|2022-04-21 01:50:00|1147|1146|1146.3|1144.5|1147.3|1146.3|1146.3|1144.3|8
1650506100000|2022-04-21 01:55:00|1146|1144.3|1147.5|1145.8|1147.5|1145.8|1146|1144.3|6
1650506400000|2022-04-21 02:00:00|1148.3|1145.5|1148|1146.5|1148.3|1147|1148|1145.5|51
1650506700000|2022-04-21 02:05:00|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148|1146.3|0
1650507000000|2022-04-21 02:10:00|1149|1147|1149.3|1147|1150|1147.5|1148.8|1146.8|44
1650507300000|2022-04-21 02:15:00|1149|1147.3|1148.5|1146.5|1149.3|1147.5|1148.3|1146|1
1650507600000|2022-04-21 02:20:00|1148.3|1146|1149.3|1146.5|1149.3|1146.5|1147.8|1145|3
1650507900000|2022-04-21 02:25:00|1149.8|1147|1150.5|1147.8|1150.5|1147.8|1149.8|1146.8|0
1650508200000|2022-04-21 02:30:00||1148.3||1148.8||1148.8||1148.3|0
1650508500000|2022-04-21 02:35:00|1151.5|1149|1152|1148.8|1153|1149.5|1151.5|1147.3|11
1650508800000|2022-04-21 02:40:00|1152.3|1149.3|1151.8|1148.5|1152.3|1149.5|1151.8|1148.3|0
1650509100000|2022-04-21 02:45:00||1148.3||1148||1148.5||1148|0
1650509400000|2022-04-21 02:50:00|1151.3|1147.8|1149.5|1146|1151.3|1147.8|1149.3|1145.8|0
1650509700000|2022-04-21 02:55:00|1149.3|1145.8|1149.3|1145.5|1149.3|1146|1149.3|1145.5|0
1650510000000|2022-04-21 03:00:00|1149|1145.8|1148.3|1145.3|1149|1146|1146.8|1144.8|0
1650510300000|2022-04-21 03:05:00|1148.5|1145|1149.5|1146.3|1149.8|1146.3|1148.5|1145|0
1650510600000|2022-04-21 03:10:00|1149.8|1146|1150|1147.3|1150|1147.5|1149.8|1146|3
1650510900000|2022-04-21 03:15:00|1150.3|1147.5|1150.3|1147.3|1150.3|1147.5|1150.3|1147.3|0
1650511200000|2022-04-21 03:20:00||1147||1147.3||1147.3||1147|0
1650511500000|2022-04-21 03:25:00|1150|1147|1149|1146.5|1150.3|1147|1149|1146.3|0
1650511800000|2022-04-21 03:30:00|1149.3|1146|1149.5|1147.5|1150.3|1147.5|1149|1146|14
1650512100000|2022-04-21 03:35:00|1149.8||1149.5||1149.8||1149.3||1
1650512400000|2022-04-21 03:40:00|1149.8||1149.8||1149.8||1149.5||1
1650512700000|2022-04-21 03:45:00|1149.5||1149.5||1149.5||1149.5||1
1650513000000|2022-04-21 03:50:00|1149.3|1146|1148|1145.8|1149.5|1146.3|1147.8|1145.8|9
1650513300000|2022-04-21 03:55:00|1147.8|1146|1148.8|1146.5|1148.8|1147.3|1147.5|1145.8|1
1650513600000|2022-04-21 04:00:00|1149|1146.8|1148.8|1146.8|1149.3|1147.3|1148.8|1146.8|3
1650513900000|2022-04-21 04:05:00|1149|1147|1149.3|1147.5|1149.3|1147.8|1148.8|1147|26
1650514200000|2022-04-21 04:10:00|1150|1147.8|1150|1147.8|1150|1148|1150|1147.3|4
1650514500000|2022-04-21 04:15:00|1150.3|1148|1150|1147.8|1150.3|1148.3|1149.8|1147.8|0
1650514800000|2022-04-21 04:20:00|1149.8|1147.5|1149.5|1147.3|1150|1147.8|1149.3|1147.3|0
1650515100000|2022-04-21 04:25:00|1149.3|1147.8|1150|1147.8|1150.3|1148|1149.3|1147|1
1650515400000|2022-04-21 04:30:00|1149.3|1147.5|1149.5|1147.5|1150.3|1148|1149|1147.5|2
1650515700000|2022-04-21 04:35:00|1150|1147.8|1149.3|1147.5|1150|1147.8|1149.3|1147.3|1
1650516000000|2022-04-21 04:40:00|1149.5|1147.8|1149.3|1147.5|1150|1148|1149.3|1147.3|0
1650516300000|2022-04-21 04:45:00|1149.8|1147.3|1149.8|1148|1150.3|1148|1149.3|1147|2
1650516600000|2022-04-21 04:50:00|1150.3|1148.3|1149.5|1147.5|1150.3|1148.3|1149.5|1147.3|0
1650516900000|2022-04-21 04:55:00|1149.8|1147.3|1149.3|1147|1149.8|1147.5|1149.3|1147|0
1650517200000|2022-04-21 05:00:00|1149|1146.8|1149.3|1147|1149.5|1147.3|1149|1146.8|0
1650517500000|2022-04-21 05:05:00|1149.5||1149.3||1149.8||1149||0
1650517800000|2022-04-21 05:10:00|1149.5|1147.3|1150.5|1148.3|1150.5|1148.3|1149|1147.3|0
1650518100000|2022-04-21 05:15:00|1150.3|1149|1150.5|1149|1150.5|1149.3|1150.3|1148.8|7
1650518400000|2022-04-21 05:20:00|1150.3|1148.8|1151|1149|1151|1149.3|1150.3|1148.3|0
1650518700000|2022-04-21 05:25:00|1150.8|1148.8|1150.8|1148.3|1151.5|1149.3|1150.8|1148|0
1650519000000|2022-04-21 05:30:00|1151|1148.5|1151|1148.3|1151.8|1148.5|1150.5|1148.3|0
1650519300000|2022-04-21 05:35:00|1150.8|1147.8|1149|1146.5|1151|1148.3|1149|1146.5|0
1650519600000|2022-04-21 05:40:00|1149.3|1146.8|1150.3|1147|1150.3|1147|1148.5|1146.5|4
1650519900000|2022-04-21 05:45:00|1149.8|1146.8|1151|1147|1151|1147.3|1149|1146.8|1
1650520200000|2022-04-21 05:50:00|1151.5|1147.8|1154|1150.5|1154.8|1152.5|1151.3|1147.5|5
1650520500000|2022-04-21 05:55:00|1154.5|1150.8|1154.8|1151.5|1154.8|1151.8|1154|1150.5|2
1650520800000|2022-04-21 06:00:00|1154.5|1151.8|1156.5|1154.3|1157.3|1154.8|1154|1151.8|56
1650521100000|2022-04-21 06:05:00|1156.3|1153.8|1154.8|1152.8|1157.3|1154.8|1154.5|1152.5|10
1650521400000|2022-04-21 06:10:00|1154.5|1152.5|1155.3|1153.5|1155.3|1153.5|1153.8|1151.8|4
1650521700000|2022-04-21 06:15:00|1156.3|1153.3|1155|1152.8|1156.8|1154.5|1155|1152.8|21
1650522000000|2022-04-21 06:20:00|1155.3|1153|1152.8|1150.5|1155.3|1153|1152.8|1150.5|12
1650522300000|2022-04-21 06:25:00|1152.5|1150.8|1151.3|1149.3|1152.5|1150.8|1149|1147|52
1650522600000|2022-04-21 06:30:00|1150.5|1149|1150.5|1148.5|1152|1150|1149.5|1147.3|97
1650522900000|2022-04-21 06:35:00|1151.5|1148.8|1152.3|1150.5|1153|1150.8|1150.5|1148.5|37
1650523200000|2022-04-21 06:40:00|1153|1150.8|1154.5|1152.5|1155.5|1153.8|1151|1149|27
1650523500000|2022-04-21 06:45:00|1154.3|1152.3|1152.3|1150.3|1154.8|1152.5|1151.8|1149.8|4
1650523800000|2022-04-21 06:50:00|1152|1149.8|1153.3|1151.3|1153.8|1152|1151.8|1149.8|10
1650524100000|2022-04-21 06:55:00|1153|1151|1153|1151|1153.3|1151.5|1151|1149|10
1650524400000|2022-04-21 07:00:00|1152.8|1150.8|1152|1150|1153.3|1151.5|1149.8|1148|49
1650524700000|2022-04-21 07:05:00|1151.8|1149.8|1152.5|1150.8|1153|1151.3|1151|1149.5|40
1650525000000|2022-04-21 07:10:00|1152.3|1150.5|1149.3|1147.5|1152.3|1150.5|1149|1147.5|44
1650525300000|2022-04-21 07:15:00|1149|1147.3|1151.5|1150|1152.3|1150.8|1147|1145.5|90
1650525600000|2022-04-21 07:20:00|1151.8|1149.8|1152.3|1150.5|1153.3|1151.5|1151.3|1149.8|72
1650525900000|2022-04-21 07:25:00|1152|1150.8|1155|1153.3|1155.5|1154.3|1152|1150.3|134
1650526200000|2022-04-21 07:30:00|1154.8|1153|1147.3|1145.5|1155|1153.3|1146.5|1144.8|112
1650526500000|2022-04-21 07:35:00|1147.5|1145.8|1153|1151.5|1155|1153.3|1147.5|1145.8|110
1650526800000|2022-04-21 07:40:00|1152.8|1151.8|1154.8|1153|1155.5|1154|1151.8|1150|37
1650527100000|2022-04-21 07:45:00|1155|1152.8|1150.8|1149|1155|1153.3|1149|1147.5|79
1650527400000|2022-04-21 07:50:00|1150.5|1148.8|1150|1148.3|1150.5|1148.8|1149|1147.5|20
1650527700000|2022-04-21 07:55:00|1149.8|1148.5|1150.8|1148.8|1153.3|1151.8|1149.8|1148|157
1650528000000|2022-04-21 08:00:00|1151.3|1149.5|1150.5|1148.8|1151.5|1150|1148.8|1147.5|132
1650528300000|2022-04-21 08:05:00|1150.8|1149|1149.8|1148|1151.8|1150|1147.8|1146.3|124
1650528600000|2022-04-21 08:10:00|1149.5|1147.8|1148.5|1146.5|1150.8|1149|1148|1146.3|80
1650528900000|2022-04-21 08:15:00|1148.3|1146.8|1148|1146.3|1149|1147|1147.3|1145.5|134
1650529200000|2022-04-21 08:20:00|1148.5|1146|1147|1145.3|1149.5|1147.8|1146.3|1144.5|126
1650529500000|2022-04-21 08:25:00|1147.3|1145.5|1140.5|1139|1147.8|1146.3|1139.8|1137.8|551
1650529800000|2022-04-21 08:30:00|1140.8|1138.8|1133.3|1131.5|1141.3|1139.5|1130.3|1128.5|442
1650530100000|2022-04-21 08:35:00|1133.5|1131.8|1138.5|1136.5|1138.8|1137.3|1133.3|1131.5|228
1650530400000|2022-04-21 08:40:00|1138.8|1136.3|1136.3|1134.3|1138.8|1137|1136.3|1134.3|121
1650530700000|2022-04-21 08:45:00|1136|1134.5|1136.3|1134.5|1138.5|1136.5|1135|1133.5|93
1650531000000|2022-04-21 08:50:00|1136|1134.3|1132.3|1130.5|1136|1134.3|1130.8|1129.5|123
1650531300000|2022-04-21 08:55:00|1132|1130|1131.3|1129.5|1133.3|1131.5|1129.3|1127.3|156
1650531600000|2022-04-21 09:00:00|1131.5|1129.8|1127.5|1125.8|1131.5|1129.8|1127.3|1125.5|175
1650531900000|2022-04-21 09:05:00|1128|1126|1128|1126.3|1131.8|1130|1127.3|1125.5|215
1650532200000|2022-04-21 09:10:00|1127.8|1126|1124.3|1123|1129.8|1127.8|1123.5|1122|406
1650532500000|2022-04-21 09:15:00|1124|1122.5|1123.3|1121.5|1127.5|1126|1123.3|1121.5|213
1650532800000|2022-04-21 09:20:00|1123|1121.8|1125.8|1123.8|1128.8|1126.5|1120|1118.3|281
1650533100000|2022-04-21 09:25:00|1126|1124|1128.3|1126.3|1130.8|1129.3|1125.5|1123.5|209
1650533400000|2022-04-21 09:30:00|1127.5|1126.5|1132|1130|1132.3|1130.5|1127.3|1125.3|129
1650533700000|2022-04-21 09:35:00|1131.8|1129.8|1132|1130.5|1134|1132|1131.8|1129.8|72
1650534000000|2022-04-21 09:40:00|1132.3|1130.3|1135|1133|1135.3|1133|1131|1129.5|54
1650534300000|2022-04-21 09:45:00|1134.8|1132.8|1135.8|1134.3|1137|1135.3|1134.5|1132.8|146
1650534600000|2022-04-21 09:50:00|1136|1134.5|1137|1135.5|1138.3|1136.5|1136|1134.3|108
1650534900000|2022-04-21 09:55:00|1136.5|1134.8|1134.5|1132.8|1136.8|1135|1134.3|1132.8|63
1650535200000|2022-04-21 10:00:00|1134.3|1132.5|1132.8|1131|1135|1133.3|1131.8|1130|111
1650535500000|2022-04-21 10:05:00|1132.5|1130.8|1133.5|1131.8|1134.3|1132.5|1131.5|1130|98
1650535800000|2022-04-21 10:10:00|1134|1132|1134.5|1132.5|1135.8|1134.3|1133.8|1131.8|105
1650536100000|2022-04-21 10:15:00|1134.3|1132|1136.5|1135|1136.8|1135|1133|1131.5|64
1650536400000|2022-04-21 10:20:00|1136.8|1135.3|1138.5|1136.8|1138.5|1136.8|1136.3|1134.8|77
1650536700000|2022-04-21 10:25:00|1138.3|1136.5|1136.5|1134.3|1138.5|1136.8|1136.3|1134.3|54
1650537000000|2022-04-21 10:30:00|1136.8|1134.5|1133.5|1132|1136.8|1135|1133.3|1131.8|83
1650537300000|2022-04-21 10:35:00|1133.8|1131.8|1134.3|1132.5|1134.5|1132.8|1132.3|1130.8|25
1650537600000|2022-04-21 10:40:00|1134|1132|1132|1130.5|1134|1132|1130|1128.5|86
1650537900000|2022-04-21 10:45:00|1131.8|1130.3|1131.8|1130.3|1132.5|1130.8|1130.8|1129.5|45
1650538200000|2022-04-21 10:50:00|1132|1130.8|1130.8|1129|1132|1130.8|1130.3|1128.5|125
1650538500000|2022-04-21 10:55:00|1131|1129.5|1124.8|1123|1131.3|1129.5|1124.5|1123|208
1650538800000|2022-04-21 11:00:00|1124.3|1122.5|1127|1125.3|1127.5|1125.8|1123.8|1122.5|161
1650539100000|2022-04-21 11:05:00|1126.8|1125|1125.5|1123.8|1127|1125|1124|1122.5|237
1650539400000|2022-04-21 11:10:00|1125.3|1123.5|1124.3|1122.8|1126|1124|1123.8|1122.5|106
1650539700000|2022-04-21 11:15:00|1124.5|1123|1126|1124.3|1128.3|1126.8|1123|1121.5|195
1650540000000|2022-04-21 11:20:00|1125.5|1124.5|1123.8|1121.8|1125.8|1124.8|1123|1121.5|145
1650540300000|2022-04-21 11:25:00|1123.5|1122|1124.5|1123|1127.3|1125.5|1123.5|1121.8|117
1650540600000|2022-04-21 11:30:00|1125.3|1123.3|1125|1123.3|1127.3|1125.8|1124.3|1122.8|156
1650540900000|2022-04-21 11:35:00|1124.8|1123|1124.5|1123|1126|1124|1124|1122.5|61
1650541200000|2022-04-21 11:40:00|1124.3|1122.8|1127.3|1125.3|1128.3|1126.5|1124|1122.5|99
1650541500000|2022-04-21 11:45:00|1127|1125.5|1126|1124.5|1128|1126|1124.8|1122.8|70
1650541800000|2022-04-21 11:50:00|1125.8|1124.3|1124.3|1122.5|1128|1125.8|1124|1122.3|192
1650542100000|2022-04-21 11:55:00|1124.5|1122.3|1124.5|1122.8|1124.8|1123|1123.5|1121.8|74
1650542400000|2022-04-21 12:00:00|1124.3|1122.5|1123.3|1121.5|1124.3|1122.8|1121|1119.5|233
1650542700000|2022-04-21 12:05:00|1123|1121.3|1122.3|1120.5|1123.5|1122.3|1121.5|1119.8|122
1650543000000|2022-04-21 12:10:00|1122.5|1119.8|1124.8|1123|1124.8|1123.3|1121|1119.5|138
1650543300000|2022-04-21 12:15:00|1125|1123.3|1126.8|1125|1127|1125.3|1124|1122.3|95
1650543600000|2022-04-21 12:20:00|1126.5|1124.8|1125.5|1124.3|1126.5|1124.8|1125.5|1123.5|65
1650543900000|2022-04-21 12:25:00|1125.8|1123.8|1127.8|1126|1130.8|1129|1125.8|1123.8|242
1650544200000|2022-04-21 12:30:00|1127.5|1125.8|1129.5|1127.8|1130|1128.3|1126.8|1125|106
1650544500000|2022-04-21 12:35:00|1129.8|1128|1131.8|1130|1132.8|1131.3|1129.5|1127.8|63
1650544800000|2022-04-21 12:40:00|1131.5|1129.8|1128.3|1126.5|1132.3|1130.5|1128|1126.5|97
1650545100000|2022-04-21 12:45:00|1128|1126.3|1127.8|1126|1128.3|1126.5|1126.3|1124.8|31
1650545400000|2022-04-21 12:50:00|1127.5|1126.3|1123.5|1122|1127.8|1126.3|1123|1121.5|160
1650545700000|2022-04-21 12:55:00|1124|1122.3|1124|1122.3|1124.8|1123|1122.8|1121.5|115
1650546000000|2022-04-21 13:00:00|1123.3|1121.8|1132.3|1130.8|1132.8|1130.8|1123|1121.5|291
1650546300000|2022-04-21 13:05:00|1132.5|1131|1133.3|1131.8|1135.3|1133.3|1132.3|1130.8|90
1650546600000|2022-04-21 13:10:00|1133.5|1132|1134|1132.3|1135|1133.5|1132|1130.3|63
1650546900000|2022-04-21 13:15:00|1134.3|1132.5|1135.3|1133.5|1135.5|1134|1132.8|1131.3|152
1650547200000|2022-04-21 13:20:00|1135|1132.8|1132|1130.5|1135.5|1134|1131.8|1130.5|250
1650547500000|2022-04-21 13:25:00|1131.8|1130.3|1124.8|1123.3|1132|1130.5|1124.3|1123|427
1650547800000|2022-04-21 13:30:00|1125|1123.5|1122.8|1121.3|1127.3|1125.5|1120.8|1119.5|568
1650548100000|2022-04-21 13:35:00|1122.5|1121|1122|1120.5|1125.3|1123.5|1120|1118.5|233
1650548400000|2022-04-21 13:40:00|1121.5|1119.8|1119.5|1117.8|1123|1121|1118|1116.5|236
1650548700000|2022-04-21 13:45:00|1119.8|1118|1124.8|1123.3|1125.8|1124|1118.8|1117.3|124
1650549000000|2022-04-21 13:50:00|1124.5|1122|1125.8|1124.3|1125.8|1124.5|1122.3|1120.5|99
1650549300000|2022-04-21 13:55:00|1126.3|1124|1132.3|1130.5|1132.5|1130.8|1126|1124|236
1650549600000|2022-04-21 14:00:00|1131.8|1130.3|1130.5|1128.8|1134.5|1132.8|1129|1127.3|225
1650549900000|2022-04-21 14:05:00|1130.8|1129|1128.5|1127|1132.3|1130.8|1128.3|1126.3|126
1650550200000|2022-04-21 14:10:00|1128|1126.8|1130|1128.3|1131|1129.3|1127.8|1126.3|179
1650550500000|2022-04-21 14:15:00|1130.3|1128.5|1134|1132.3|1134.3|1132.5|1130.3|1128.5|105
1650550800000|2022-04-21 14:20:00|1133.8|1132|1135.3|1133.8|1135.5|1134|1133.5|1132|79
1650551100000|2022-04-21 14:25:00|1135|1133.5|1135.3|1133.5|1135.5|1134.3|1133.5|1132|195
1650551400000|2022-04-21 14:30:00|1135|1133.3|1132.5|1130.8|1135|1133.5|1132.3|1130.8|129
1650551700000|2022-04-21 14:35:00|1132.3|1130.5|1132|1130.3|1132.5|1130.8|1129.5|1127.8|254
1650552000000|2022-04-21 14:40:00|1131.8|1130|1126.8|1125|1131.8|1130|1125.5|1124|399
1650552300000|2022-04-21 14:45:00|1126.5|1124.8|1119.5|1118|1126.8|1125|1118.8|1117.3|480
1650552600000|2022-04-21 14:50:00|1119.3|1117.8|1119.8|1117.8|1120.5|1118.8|1116|1114.8|232
1650552900000|2022-04-21 14:55:00|1119.5|1118|1113.5|1111.8|1119.8|1118|1113.3|1111.5|498
1650553200000|2022-04-21 15:00:00|1113.3|1111.5|1112.3|1110.5|1114.5|1112.8|1111.5|1110|343
1650553500000|2022-04-21 15:05:00|1112|1110.3|1113.8|1112|1114|1112.5|1109.3|1107.5|409
1650553800000|2022-04-21 15:10:00|1113.5|1111.8|1108.3|1106.5|1113.5|1111.8|1107|1105.5|231
1650554100000|2022-04-21 15:15:00|1108|1106.3|1109.5|1108|1110.3|1108.5|1107|1105.8|246
1650554400000|2022-04-21 15:20:00|1109.8|1108.3|1110|1108.5|1110.5|1109|1107.3|1105.8|189
1650554700000|2022-04-21 15:25:00|1109.8|1107.8|1111.3|1109.8|1114.8|1113.3|1108.5|1107.3|688
1650555000000|2022-04-21 15:30:00|1111|1109.5|1107.5|1105.8|1112.8|1111.3|1106.5|1104.8|785
1650555300000|2022-04-21 15:35:00|1107.3|1106|1103.8|1102|1108|1106.3|1103.5|1101.8|524
1650555600000|2022-04-21 15:40:00|1103.5|1101.8|1104.3|1102.8|1105|1103.5|1102.3|1100.5|182
1650555900000|2022-04-21 15:45:00|1104.5|1102.5|1110.3|1108.3|1110.5|1108.8|1103.5|1102|163
1650556200000|2022-04-21 15:50:00|1110|1108.5|1112.5|1110.5|1112.5|1111.3|1109.5|1107.8|105
1650556500000|2022-04-21 15:55:00|1112.3|1110.3|1120|1118.8|1120.5|1119.3|1112|1110.3|731
1650556800000|2022-04-21 16:00:00|1120.3|1119|1123.8|1122.3|1123.8|1122.3|1120|1118.3|343
1650557100000|2022-04-21 16:05:00|1123.5|1122|1121.3|1119.5|1123.8|1122|1120.5|1118.8|60
1650557400000|2022-04-21 16:10:00|1121.5|1119.8|1119.5|1117.8|1122.3|1120.5|1119|1117.5|71
1650557700000|2022-04-21 16:15:00|1119.3|1118|1117.3|1115.8|1121|1119.3|1117|1115.3|55
1650558000000|2022-04-21 16:20:00|1117.5|1115.5|1116.8|1115|1117.8|1116|1115.8|1114|62
1650558300000|2022-04-21 16:25:00|1117|1115.3|1115.3|1114|1117.8|1116.3|1114|1112.3|318
1650558600000|2022-04-21 16:30:00|1114.8|1113|1113.5|1111.8|1115.3|1113.8|1112|1110.3|180
1650558900000|2022-04-21 16:35:00|1113.8|1112|1110|1108.5|1114|1112.5|1108|1106|281
1650559200000|2022-04-21 16:40:00|1110.3|1108.8|1112|1110.3|1112.5|1110.8|1109.3|1107.5|76
1650559500000|2022-04-21 16:45:00|1112.5|1110.5|1107.3|1105.5|1113|1111.3|1104.5|1102.5|79
1650559800000|2022-04-21 16:50:00|1107|1105.8|1108|1106.5|1109.5|1107.8|1103.3|1101.5|79
1650560100000|2022-04-21 16:55:00|1107.8|1106|1108|1106.3|1109.3|1107.5|1106.8|1105.3|151
1650560400000|2022-04-21 17:00:00|1108.3|1106.5|1108.8|1107|1110|1108|1107|1105.5|119
1650560700000|2022-04-21 17:05:00|1109|1106.8|1113.8|1112|1114|1112.3|1109|1106.8|80
1650561000000|2022-04-21 17:10:00|1114|1112.3|1119|1117.3|1119.3|1117.5|1113.5|1111.8|131
1650561300000|2022-04-21 17:15:00|1118.8|1117.5|1119.5|1117.8|1119.8|1118|1117.8|1116.3|80
1650561600000|2022-04-21 17:20:00|1119.3|1117.5|1116|1114.3|1119.5|1118|1114.5|1112.8|173
1650561900000|2022-04-21 17:25:00|1115.8|1114.5|1115|1113|1115.8|1114.5|1111.3|1109.5|55
1650562200000|2022-04-21 17:30:00|1115.3|1113.3|1115.3|1113.5|1117.3|1115.3|1114.5|1112.8|69
1650562500000|2022-04-21 17:35:00|1115|1113.3|1109.3|1107.5|1115.5|1113.8|1106|1104.3|112
1650562800000|2022-04-21 17:40:00|1109|1107.3|1109.8|1108|1110.8|1108.8|1107.3|1105.8|44
1650563100000|2022-04-21 17:45:00|1110|1108.3|1108.5|1106.8|1110|1108.3|1107.8|1106|42
1650563400000|2022-04-21 17:50:00|1108.3|1107|1111.8|1110|1112|1110|1107.3|1106|73
1650563700000|2022-04-21 17:55:00|1112|1109.8|1115.5|1113.8|1116.5|1114.8|1110.3|1108.3|203
1650564000000|2022-04-21 18:00:00|1115.3|1113.5|1116.5|1114.8|1117.8|1115.8|1115|1113.3|38
1650564300000|2022-04-21 18:05:00|1116.8|1115.3|1113.5|1111.5|1117|1115.3|1110.3|1108.3|111
1650564600000|2022-04-21 18:10:00|1113.3|1111.3|1111|1109.3|1114.8|1112.8|1110.3|1108.8|27
1650564900000|2022-04-21 18:15:00|1110.8|1109|1118.3|1116.3|1120|1118|1108.8|1107|140
1650565200000|2022-04-21 18:20:00|1118.8|1116.8|1122|1120.3|1123.8|1122|1117|1115|78
1650565500000|2022-04-21 18:25:00|1122.3|1120.5|1122.8|1121|1125.5|1124.3|1121.8|1119.8|216
1650565800000|2022-04-21 18:30:00|1122.5|1120.8|1125.5|1123.8|1125.5|1124|1122|1119.8|30
1650566100000|2022-04-21 18:35:00|1125.3|1123.5|1125.3|1123.3|1125.5|1124.3|1124.8|1123|76
1650566400000|2022-04-21 18:40:00|1125.5|1123.8|1125.3|1123.3|1125.5|1124|1124.5|1122.5|20
1650566700000|2022-04-21 18:45:00|1125.5|1123.5|1125.5|1124|1125.5|1124.3|1124.5|1122.5|23
1650567000000|2022-04-21 18:50:00|1126.3|1124.3|1128.8|1127.3|1128.8|1127.3|1125.8|1124|27
1650567300000|2022-04-21 18:55:00|1128.5|1127|1127.8|1126|1128.5|1127|1127.3|1125.5|12
1650567600000|2022-04-21 19:00:00|1127.5|1125.3|1127.5|1126|1129|1127|1126.5|1124.8|40
1650567900000|2022-04-21 19:05:00|1127.8|1125.3|1125.5|1123.8|1127.8|1126|1125.5|1123.8|16
1650568200000|2022-04-21 19:10:00|1126|1124|1124.5|1122.3|1126|1124.3|1124|1121.8|11
1650568500000|2022-04-21 19:15:00|1124.8|1122.5|1124.5|1122.5|1125|1123.3|1124|1121.8|0
1650568800000|2022-04-21 19:20:00|1124.3|1122.3|1124|1122.3|1125.3|1123.5|1124|1122|1
1650569100000|2022-04-21 19:25:00|1124.5|1122.8|1126.5|1124.3|1128.3|1126.5|1124.5|1122.5|29
1650569400000|2022-04-21 19:30:00|1126.3|1124|1127|1124.8|1128.3|1126.5|1126.3|1124|8
1650569700000|2022-04-21 19:35:00|1127.3|1125|1128.3|1126|1128.3|1126.3|1126.5|1124.3|7
1650570000000|2022-04-21 19:40:00|1128|1126.3|1127.8|1125.8|1128.8|1127|1127.8|1125.5|28
1650570300000|2022-04-21 19:45:00|1128|1126|1128.3|1126|1128.5|1126.8|1127.3|1125.3|27
1650570600000|2022-04-21 19:50:00|1128.5|1126.3|1128.5|1126.8|1129.3|1127.3|1128|1125.8|10
1650570900000|2022-04-21 19:55:00|1129|1126.5|1129|1127|1129.3|1127.5|1128|1126.3|27
1650571200000|2022-04-21 20:00:00|1128.8|1126.8|1130.3|1128.5|1130.3|1128.8|1128.8|1126.8|13
1650571500000|2022-04-21 20:05:00|1130.5|1128.8|1130.5|1129.3|1130.5|1129.3|1130.5|1128.5|71
1650571800000|2022-04-21 20:10:00||1128.8||1129.3||1129.3||1128.8|54
1650572100000|2022-04-21 20:15:00|1130.3|1128.8|1130.5|1128.5|1130.5|1129.3|1130.3|1128.5|9
1650572400000|2022-04-21 20:20:00||1128.8||1129||1129||1128.5|0
1650572700000|2022-04-21 20:25:00||1128.5||1129||1129.3||1128.5|5
1650573000000|2022-04-21 20:30:00||1129.3||1129.3||1129.3||1128.5|8
1650573300000|2022-04-21 20:35:00|1130.8|1129|1130.8|1129|1130.8|1129.3|1130.8|1128.5|12
1650573600000|2022-04-21 20:40:00|1131.5|1129.3|1132.8|1130.8|1133.3|1130.8|1131.5|1129|13
1650573900000|2022-04-21 20:45:00|1132.5|1130.5|1133.8|1131.8|1134|1132|1131.3|1129|8
1650574200000|2022-04-21 20:50:00|1133.5|1131.5|1133.3|1130.8|1133.8|1131.5|1132.5|1130.3|16
1650574500000|2022-04-21 20:55:00|1133.5|1130.5|1130.5|1129|1133.8|1130.8|1130.5|1128.8|11
1650574800000|2022-04-21 21:00:00||1128||1127||1128||1127|0
1650575100000|2022-04-21 21:05:00||1128||1128||1128||1126.8|0
1650575400000|2022-04-21 21:10:00||1126.8||1127.8||1128.8||1126.3|0
1650578100000|2022-04-21 21:55:00|1134.3|1128.3|1134.3|1128.8|1134.3|1128.8|1134.3|1128.3|1
1650589200000|2022-04-22 01:00:00|1130|1128|1129.3|1125.5|1131.5|1128.8|1128.3|1125.3|9
1650589500000|2022-04-22 01:05:00|1128.3|1125.3|1128|1124.5|1128.3|1125.5|1127|1123.5|1
1650589800000|2022-04-22 01:10:00|1127.8|1123.3|1123.3|1120.3|1128|1123.5|1123.3|1120|0
1650590100000|2022-04-22 01:15:00|1123|1120.5|1125.5|1121.3|1125.5|1121.3|1123|1119.5|4
1650590400000|2022-04-22 01:20:00|1125.3|1121.5|1125.3|1122|1125.5|1122.5|1124.3|1121|0
1650590700000|2022-04-22 01:25:00|1125|1121|1121|1118.5|1125.3|1121.3|1121|1118.5|0
1650591000000|2022-04-22 01:30:00|1121.8|1118.8|1122.3|1119.5|1122.3|1119.5|1120.5|1117.8|1
1650591300000|2022-04-22 01:35:00|1122|1119.3|1119.8|1116.5|1123|1119.8|1119.8|1116.3|5
1650591600000|2022-04-22 01:40:00|1120|1116.8|1121.3|1118.3|1122.3|1118.5|1119|1116.5|2
1650591900000|2022-04-22 01:45:00|1121.5|1117.8|1119.8|1116.5|1121.5|1118|1118.5|1114.8|1
1650592200000|2022-04-22 01:50:00|1120|1116.8|1121.8|1118.5|1121.8|1118.8|1119.8|1116.8|0
1650592500000|2022-04-22 01:55:00|1122.5|1119.8|1121.5|1118.5|1122.8|1120.5|1120.5|1117.8|0
1650592800000|2022-04-22 02:00:00|1121.3|1117.5|1119.8|1117.5|1121.5|1117.8|1119.3|1116.5|0
1650593100000|2022-04-22 02:05:00|1119.5|1117.3|1120.5|1117.5|1121.3|1117.5|1119.5|1117|0
1650593400000|2022-04-22 02:10:00|1120.3|1117.8|1119.5|1117.3|1120.8|1118|1119|1116.3|0
1650593700000|2022-04-22 02:15:00|1120|1117.5|1123|1120|1123|1120|1119.8|1117.5|1
1650594000000|2022-04-22 02:20:00|1122.8|1119.8|1123|1120.3|1123.5|1121.3|1121.8|1119|3
1650594300000|2022-04-22 02:25:00|1122.8|1120|1122.8|1120.3|1123.3|1120.5|1122|1119|0
1650594600000|2022-04-22 02:30:00|1123.3|1120.5|1123|1119.8|1123.8|1120.8|1121.3|1118.3|3
1650594900000|2022-04-22 02:35:00|1122.8|1120|1123|1120.5|1123.3|1120.5|1122|1119.5|0
1650595200000|2022-04-22 02:40:00|1122.8|1120.8|1124|1121.8|1124|1121.8|1122.5|1120.5|1
1650595500000|2022-04-22 02:45:00|1123.8|1121.5|1123.8|1121.3|1124.3|1122|1122.8|1120|11
1650595800000|2022-04-22 02:50:00|1124|1121|1121.5|1118.8|1124|1121|1121|1118.3|1
1650596100000|2022-04-22 02:55:00|1121.8|1118.3|1119.8|1117|1121.8|1118.8|1119.8|1116.8|1
1650596400000|2022-04-22 03:00:00|1120|1117.3|1118|1115.5|1120|1117.3|1117|1114.5|0
1650596700000|2022-04-22 03:05:00|1117.3|1115|1118.8|1115.3|1119.8|1116.5|1117|1114.5|0
1650597000000|2022-04-22 03:10:00|1119|1115|1118.3|1115|1119|1115.8|1117|1114|0
1650597300000|2022-04-22 03:15:00|1117.8|1115.3|1118.3|1115.5|1118.3|1115.5|1117|1114|0
1650597600000|2022-04-22 03:20:00|1118.5|1115.8|1118.5|1116|1119.5|1116.8|1118.3|1115.8|2
1650597900000|2022-04-22 03:25:00|1118.3|1115.8|1117.5|1115.3|1118.3|1115.8|1117.5|1115.3|1
1650598200000|2022-04-22 03:30:00|1118|1115.5|1118.3|1116|1118.5|1116|1118|1115.5|5
1650598500000|2022-04-22 03:35:00||1116.3||1116.5||1116.5||1116|2
1650598800000|2022-04-22 03:40:00|1117.5|1116|1117.5|1115.5|1117.5|1116|1117.5|1115.5|1
1650599100000|2022-04-22 03:45:00|1118.3||1118.3||1118.3||1118.3||2
1650599400000|2022-04-22 03:50:00|1117.5|1115.8|1118.5|1116.5|1118.8|1116.5|1117.5|1115.5|4
1650599700000|2022-04-22 03:55:00|1118.8|1116|1117.5|1115.5|1118.8|1117.3|1117.3|1115.5|3
1650600000000|2022-04-22 04:00:00|1117.8|1115.8|1117.8|1116|1117.8|1116.3|1117.8|1115.5|1
1650600300000|2022-04-22 04:05:00|1117.5|1115.8|1117.3|1115.5|1117.5|1116.3|1117.3|1115.5|0
1650600600000|2022-04-22 04:10:00|1117|1114.8|1117.3|1114.8|1117.3|1115.3|1116.8|1114.8|1
1650600900000|2022-04-22 04:15:00|1117.5|1115|1117.5|1114.8|1117.5|1115.8|1117.5|1114.8|0
1650601200000|2022-04-22 04:20:00||1115.3||1115.5||1115.5||1114.5|0
1650601500000|2022-04-22 04:25:00|1117.3|1115.8|1117.3|1114.8|1117.5|1115.8|1117.3|1114.8|1
1650601800000|2022-04-22 04:30:00|1117|1114.5|1116.8|1114.8|1117.3|1115.5|1115.8|1114|4
1650602100000|2022-04-22 04:35:00|1117|1114.5|1116.5|1114.8|1117.3|1114.8|1116.5|1114|0
1650602400000|2022-04-22 04:40:00|1117.3|1115.3|1117.5|1115.8|1117.5|1115.8|1117.3|1115.3|6
1650602700000|2022-04-22 04:45:00|1117.8|1116|1117.5|1115.5|1118.5|1116.5|1117.3|1114.8|6
1650603000000|2022-04-22 04:50:00|1117.8|1115.3|1118.3|1115.8|1118.3|1116|1117.8|1115.3|0
1650603300000|2022-04-22 04:55:00|1118|1116|1118.3|1116|1118.5|1116.5|1117.3|1114.8|0
1650603600000|2022-04-22 05:00:00|1118|1115.8|1118.5|1117|1118.5|1117|1118|1115.5|2
1650603900000|2022-04-22 05:05:00|1120|1117.3|1120.5|1118.3|1120.5|1119|1119.5|1117.3|10
1650604200000|2022-04-22 05:10:00|1120.3|1118|1119.3|1116.5|1120.5|1118.5|1118.3|1115.8|0
1650604500000|2022-04-22 05:15:00|1119.5|1116.8|1119|1116.8|1119.8|1117|1118.8|1116|0
1650604800000|2022-04-22 05:20:00|1119.3|1116.5|1118.3|1115.5|1119.3|1116.8|1117.8|1115.3|0
1650605100000|2022-04-22 05:25:00|1118|1114.5|1116.5|1114.5|1118.3|1114.5|1116.5|1114.5|1
1650605400000|2022-04-22 05:30:00|1116.3|1113.8|1116.5|1113.5|1116.5|1114.3|1115|1112.5|11
1650605700000|2022-04-22 05:35:00|1116.3|1113.8|1118.3|1115.3|1118.3|1115.5|1115.5|1113.3|10
1650606000000|2022-04-22 05:40:00|1118|1115.5|1116.5|1114.5|1118.3|1115.5|1116.5|1114|0
1650606300000|2022-04-22 05:45:00|1116|1113.5|1115|1112|1116.3|1114.5|1114.3|1111.5|18
1650606600000|2022-04-22 05:50:00|1114.5|1111.8|1115.5|1113|1115.5|1113|1113.8|1111.5|2
1650606900000|2022-04-22 05:55:00|1115.8|1113.3|1116.3|1114|1117|1114.5|1115|1113.3|11
1650607200000|2022-04-22 06:00:00|1116|1112.5|1115.8|1113.5|1117.3|1114.8|1114.3|1111.8|4
1650607500000|2022-04-22 06:05:00|1116.3|1114|1114.3|1112.3|1116.8|1114.3|1114|1112|15
1650607800000|2022-04-22 06:10:00|1114|1111.8|1114.3|1112|1115|1113.3|1113.3|1111.5|17
1650608100000|2022-04-22 06:15:00|1113.5|1112.3|1113|1111.5|1116.5|1114.8|1113|1111.5|27
1650608400000|2022-04-22 06:20:00|1112.8|1111.8|1114.8|1112.8|1114.8|1112.8|1112|1110|15
1650608700000|2022-04-22 06:25:00|1114.5|1112.5|1115.5|1113.3|1115.5|1113.8|1114|1112.3|5
1650609000000|2022-04-22 06:30:00|1115.3|1113.5|1114|1112.5|1115.8|1113.8|1114|1112.3|27
1650609300000|2022-04-22 06:35:00|1114.3|1112.3|1116.8|1114.8|1116.8|1114.8|1114|1112.3|37
1650609600000|2022-04-22 06:40:00|1116.5|1114.5|1116.5|1114.3|1116.8|1114.8|1115.5|1113.8|14
1650609900000|2022-04-22 06:45:00|1116.8|1114.5|1119|1116.8|1119|1117.3|1116|1113.8|18
1650610200000|2022-04-22 06:50:00|1118.5|1117.5|1120.5|1118.3|1120.5|1119.3|1118.3|1116.3|24
1650610500000|2022-04-22 06:55:00|1121.3|1118.5|1123.5|1121.3|1124.8|1123|1120.5|1118.3|30
1650610800000|2022-04-22 07:00:00|1123.8|1121.5|1123|1121.3|1124|1122.5|1121.3|1119|20
1650611100000|2022-04-22 07:05:00|1123.3|1121.5|1124.3|1122|1125|1123.3|1123.3|1121.5|29
1650611400000|2022-04-22 07:10:00|1124.5|1122.3|1125.3|1123.3|1126|1124|1123.5|1121.8|30
1650611700000|2022-04-22 07:15:00|1125|1123|1125.3|1123.5|1125.5|1123.8|1123.5|1121.8|56
1650612000000|2022-04-22 07:20:00|1125|1123.3|1124|1122.5|1126|1124|1123|1121.5|56
1650612300000|2022-04-22 07:25:00|1124.3|1122.3|1123.5|1122|1124.5|1122.8|1122.8|1121.3|88
1650612600000|2022-04-22 07:30:00|1123.8|1121.8|1124|1122.3|1126.3|1124.5|1123|1121.5|74
1650612900000|2022-04-22 07:35:00|1123.8|1122.5|1124.3|1122.5|1125|1123.3|1123.5|1121.8|12
1650613200000|2022-04-22 07:40:00|1124.5|1122.8|1128|1126.5|1128.3|1126.5|1123.8|1122.3|54
1650613500000|2022-04-22 07:45:00|1127.8|1126.3|1127|1125.5|1128.8|1127|1126.3|1124.8|12
1650613800000|2022-04-22 07:50:00|1127.5|1125.8|1128.8|1127|1130.8|1128.8|1126.5|1124.5|191
1650614100000|2022-04-22 07:55:00|1128.5|1126.8|1126.8|1125|1129|1127.5|1126.3|1124|199
1650614400000|2022-04-22 08:00:00|1126.3|1124.5|1124.5|1122.8|1127|1125.5|1123.8|1122.3|170
1650614700000|2022-04-22 08:05:00|1124.3|1122.5|1119.3|1117.8|1124.5|1123|1119.3|1117.5|199
1650615000000|2022-04-22 08:10:00|1119|1117.3|1118.5|1116.5|1120.3|1118.5|1114.5|1113|378
1650615300000|2022-04-22 08:15:00|1118.3|1116.8|1112.5|1110.5|1119|1117|1112|1110.3|188
1650615600000|2022-04-22 08:20:00|1112.3|1110.8|1106.5|1104.5|1113.3|1111.5|1105.8|1103.5|361
1650615900000|2022-04-22 08:25:00|1106|1104.8|1105|1103.3|1109.8|1108|1104.3|1102.5|570
1650616200000|2022-04-22 08:30:00|1105.3|1103.8|1098.8|1097.3|1105.3|1103.8|1098.8|1097.3|491
1650616500000|2022-04-22 08:35:00|1099|1096.5|1097|1095.3|1100.5|1099|1096.5|1094.5|160
1650616800000|2022-04-22 08:40:00|1097.5|1095.5|1096.8|1095|1097.5|1095.8|1092.8|1091.3|388
1650617100000|2022-04-22 08:45:00|1096.5|1095.3|1096.5|1094.5|1097.8|1096.3|1095.8|1093.8|75
1650617400000|2022-04-22 08:50:00|1096.3|1093.8|1099.8|1098|1101.8|1100|1095.5|1093.8|150
1650617700000|2022-04-22 08:55:00|1100|1098.3|1102|1100.3|1102.8|1100.8|1098.5|1096.8|146
1650618000000|2022-04-22 09:00:00|1101.8|1100.5|1100.5|1098.5|1102.8|1100.8|1099|1097|104
1650618300000|2022-04-22 09:05:00|1100.3|1098.8|1099|1097.8|1100.5|1098.8|1098.5|1096.8|79
1650618600000|2022-04-22 09:10:00|1098.8|1097.5|1098.8|1097|1099.5|1098|1098|1096.5|126
1650618900000|2022-04-22 09:15:00|1099|1097.3|1100.3|1098.8|1101.5|1099.8|1098.3|1096.8|63
1650619200000|2022-04-22 09:20:00|1100|1098.5|1103.3|1101.8|1103.8|1102|1099.8|1098|93
1650619500000|2022-04-22 09:25:00|1103|1101.3|1104.3|1102.5|1105.3|1103.5|1102.3|1100.8|104
1650619800000|2022-04-22 09:30:00|1104|1102.3|1103.5|1102|1105.3|1103.5|1103.3|1101.5|45
1650620100000|2022-04-22 09:35:00|1103.8|1102.3|1107.8|1105.8|1108.3|1106.3|1103.8|1102.3|92
1650620400000|2022-04-22 09:40:00|1107.5|1105.5|1107.5|1105.8|1108.5|1106.8|1105.8|1104|120
1650620700000|2022-04-22 09:45:00|1107.3|1105.5|1108|1106.3|1108.5|1106.5|1106.3|1104.5|23
1650621000000|2022-04-22 09:50:00|1108.3|1106.5|1104.3|1102.5|1108.3|1106.8|1104.3|1102.5|63
1650621300000|2022-04-22 09:55:00|1104.5|1102.8|1101.3|1099.5|1104.5|1103.3|1100.8|1099.3|224
1650621600000|2022-04-22 10:00:00|1101|1099.3|1105.5|1103.8|1105.8|1103.8|1101|1099.3|65
1650621900000|2022-04-22 10:05:00|1105.3|1103.3|1105|1103.3|1106.5|1104.8|1104.5|1102.8|40
1650622200000|2022-04-22 10:10:00|1104.8|1103|1104.5|1102.8|1105.3|1103.8|1103.8|1102.3|24
1650622500000|2022-04-22 10:15:00|1105|1103|1102.8|1101|1105.5|1104|1101.8|1100|75
1650622800000|2022-04-22 10:20:00|1102.5|1100.8|1101|1099.3|1103|1101|1100.5|1099.3|38
1650623100000|2022-04-22 10:25:00|1100.8|1099.5|1101.5|1099.5|1101.8|1099.8|1100|1098.3|29
1650623400000|2022-04-22 10:30:00|1101|1099.3|1103|1101.3|1103|1101.3|1100.3|1098.5|107
1650623700000|2022-04-22 10:35:00|1103.5|1101.5|1105|1103.3|1106|1104.3|1102.8|1101.3|141
1650624000000|2022-04-22 10:40:00|1105.3|1103|1106.8|1105|1107.5|1106.3|1104.8|1103|53
1650624300000|2022-04-22 10:45:00|1107|1105.5|1109.3|1107.8|1110.5|1108.8|1107|1105.3|34
1650624600000|2022-04-22 10:50:00|1109|1107.5|1107.5|1105.5|1109|1107.5|1106.5|1105|79
1650624900000|2022-04-22 10:55:00|1107.8|1105.8|1111|1109|1111.8|1109.8|1107.8|1105.5|151
1650625200000|2022-04-22 11:00:00|1110.8|1109.3|1111.8|1110|1112.5|1110.8|1110.8|1109.3|145
1650625500000|2022-04-22 11:05:00|1112|1110.3|1114.5|1113|1116.5|1114.8|1111.8|1109.8|137
1650625800000|2022-04-22 11:10:00|1115|1113.3|1117|1115.3|1117.8|1116|1114.5|1112.5|214
1650626100000|2022-04-22 11:15:00|1117.3|1115.5|1119.5|1118.3|1119.8|1118.3|1116.5|1115|52
1650626400000|2022-04-22 11:20:00|1119|1118|1122.8|1121|1123.8|1122|1118.8|1117.3|403
1650626700000|2022-04-22 11:25:00|1122.5|1121.3|1123.8|1121.8|1125.5|1123.8|1122|1120.3|90
1650627000000|2022-04-22 11:30:00|1123.5|1122|1125|1123|1125|1123.3|1122.8|1121|139
1650627300000|2022-04-22 11:35:00|1124.8|1123.3|1124.3|1122.8|1127|1125.3|1124.3|1122.5|43
1650627600000|2022-04-22 11:40:00|1124.5|1122.5|1124|1122.3|1126.5|1125|1123.5|1121.8|103
1650627900000|2022-04-22 11:45:00|1123.8|1122.5|1121.8|1120.3|1124.5|1122.8|1121.8|1120.3|47
1650628200000|2022-04-22 11:50:00|1122|1120.5|1125.5|1123.8|1125.5|1123.8|1120.5|1118.8|38
1650628500000|2022-04-22 11:55:00|1125.3|1124|1125.5|1124|1126.5|1124.8|1125|1123.5|24
1650628800000|2022-04-22 12:00:00|1125.3|1124.3|1123.5|1121.8|1125.3|1124.3|1122.8|1121.3|80
1650629100000|2022-04-22 12:05:00|1123.3|1121.5|1119.8|1118|1123.3|1122|1119.8|1117.8|86
1650629400000|2022-04-22 12:10:00|1120|1118.5|1120.5|1119|1121|1119.3|1118.8|1117.3|50
1650629700000|2022-04-22 12:15:00|1120.8|1119.5|1124.5|1122.5|1125.5|1124|1120.3|1118.5|192
1650630000000|2022-04-22 12:20:00|1124|1122|1120.5|1118.8|1124|1122.3|1119.3|1117.5|51
1650630300000|2022-04-22 12:25:00|1120.3|1118.5|1120|1118.3|1121.3|1119.5|1119.3|1117.5|62
1650630600000|2022-04-22 12:30:00|1120.3|1118.5|1118.8|1117|1120.5|1119|1117.5|1115.5|126
1650630900000|2022-04-22 12:35:00|1119|1117.3|1121.5|1120|1121.8|1120|1119|1117.3|44
1650631200000|2022-04-22 12:40:00|1122|1120.3|1123.3|1121.5|1123.5|1122|1119.3|1117.5|65
1650631500000|2022-04-22 12:45:00|1123|1121.8|1123.5|1122|1123.8|1122.5|1122.8|1121|104
1650631800000|2022-04-22 12:50:00|1123.8|1121.8|1121.5|1119.8|1124|1122.3|1120.3|1118.5|91
1650632100000|2022-04-22 12:55:00|1122|1120|1125.3|1123.5|1126.3|1124.5|1121.8|1120|112
1650632400000|2022-04-22 13:00:00|1124.3|1122.5|1116.5|1114.8|1125|1123.3|1116.5|1114.5|297
1650632700000|2022-04-22 13:05:00|1116.8|1114.5|1114.3|1112.5|1117.3|1115.3|1113.3|1111.8|100
1650633000000|2022-04-22 13:10:00|1114.5|1112.8|1109.5|1107.5|1115.5|1114|1109.3|1107.5|82
1650633300000|2022-04-22 13:15:00|1109.3|1107.3|1110.5|1108.8|1111.3|1109.8|1108.3|1106.5|91
1650633600000|2022-04-22 13:20:00|1110.3|1109|1109.5|1107.5|1110.8|1109|1108|1106.5|142
1650633900000|2022-04-22 13:25:00|1109.8|1107.8|1115|1113|1115.3|1113.5|1109.8|1107.5|236
1650634200000|2022-04-22 13:30:00|1115.5|1113.3|1116|1114.5|1117.5|1115.8|1112.5|1110.5|151
1650634500000|2022-04-22 13:35:00|1115.8|1114.8|1119.3|1118|1119.8|1118.3|1115.5|1114|163
1650634800000|2022-04-22 13:40:00|1119.5|1117.8|1124.3|1122.5|1124.5|1122.5|1119.5|1117.5|110
1650635100000|2022-04-22 13:45:00|1124|1122.3|1121|1119.3|1126.5|1125|1120.5|1118.8|158
1650635400000|2022-04-22 13:50:00|1121.3|1119.5|1122|1120.3|1123|1121.5|1120.3|1118.3|77
1650635700000|2022-04-22 13:55:00|1122.3|1120|1124.5|1122.8|1126|1124.3|1122.3|1120|133
1650636000000|2022-04-22 14:00:00|1124.3|1123|1120|1118.3|1124.8|1123|1118|1116.3|196
1650636300000|2022-04-22 14:05:00|1119.8|1118|1125.3|1123.8|1125.8|1124|1119.5|1117.8|223
1650636600000|2022-04-22 14:10:00|1125|1123.5|1128.5|1126.8|1131.5|1129.8|1125|1123.5|179
1650636900000|2022-04-22 14:15:00|1128.3|1127|1129|1127.5|1131.3|1129.5|1128.3|1126.3|63
1650637200000|2022-04-22 14:20:00|1128.8|1127.3|1128.5|1126.8|1129.8|1128|1125.8|1124|80
1650637500000|2022-04-22 14:25:00|1128.3|1126.5|1123|1121|1130|1128.5|1122.5|1120.8|70
1650637800000|2022-04-22 14:30:00|1123.3|1121.3|1121.8|1120.3|1125|1123.5|1121.3|1119.5|97
1650638100000|2022-04-22 14:35:00|1122|1120.5|1115|1113.3|1122.5|1120.5|1114.3|1112.5|358
1650638400000|2022-04-22 14:40:00|1114.8|1113|1118|1116|1120.8|1118.8|1114.8|1113|143
1650638700000|2022-04-22 14:45:00|1117.8|1116.3|1118|1116.3|1120.5|1118.8|1116.8|1115|100
1650639000000|2022-04-22 14:50:00|1117.8|1116|1113.3|1111.3|1119.5|1117.8|1112|1110.5|376
1650639300000|2022-04-22 14:55:00|1112.8|1111|1113.5|1111.5|1114.5|1112.8|1111|1109|163
1650639600000|2022-04-22 15:00:00|1113.8|1111.8|1115|1113|1115.8|1114|1111.5|1109.8|244
1650639900000|2022-04-22 15:05:00|1114.5|1113.3|1110.8|1109|1115.8|1113.8|1110.8|1109|199
1650640200000|2022-04-22 15:10:00|1110.5|1108.8|1112.3|1110.5|1113|1111.3|1109.3|1107.5|130
1650640500000|2022-04-22 15:15:00|1112|1110.3|1113.5|1111.8|1114.8|1113|1110|1108.3|129
1650640800000|2022-04-22 15:20:00|1113.3|1112|1120.8|1118.8|1121|1119|1112.5|1111|373
1650641100000|2022-04-22 15:25:00|1121.3|1119.3|1116|1114.5|1122.3|1120.5|1115.8|1114.5|485
1650641400000|2022-04-22 15:30:00|1116.3|1114.8|1114.8|1112.8|1118|1116.5|1113.3|1111.5|139
1650641700000|2022-04-22 15:35:00|1114.3|1112.3|1115.5|1113.8|1115.5|1113.8|1112.3|1110.8|110
1650642000000|2022-04-22 15:40:00|1115.8|1114|1116.8|1114.5|1118|1116|1115.8|1113.8|64
1650642300000|2022-04-22 15:45:00|1116.5|1114.3|1114.5|1112.8|1118|1116.3|1114.3|1112.3|60
1650642600000|2022-04-22 15:50:00|1114.8|1112.5|1115.8|1113.8|1117|1115.3|1114|1112.3|52
1650642900000|2022-04-22 15:55:00|1115.5|1114|1116.8|1115.5|1117.8|1115.5|1115.3|1113.3|14
1650643200000|2022-04-22 16:00:00|1117|1115.8|1119|1117.3|1119.8|1118|1117|1115.5|39
1650643500000|2022-04-22 16:05:00|1119.5|1117.5|1117.5|1115.8|1119.5|1117.8|1117.3|1115.5|62
1650643800000|2022-04-22 16:10:00|1117.8|1116.3|1118.3|1116.8|1119.3|1117.8|1117|1115.5|69
1650644100000|2022-04-22 16:15:00|1118.5|1116.5|1119|1117|1119.5|1117.8|1118|1116.3|18
1650644400000|2022-04-22 16:20:00|1118.8|1117.3|1119.3|1117.5|1119.5|1118.3|1118.8|1117|63
1650644700000|2022-04-22 16:25:00|1119|1117.8|1122.8|1121|1123.3|1121.5|1119|1117.5|187
1650645000000|2022-04-22 16:30:00|1122.5|1120.8|1125.8|1124.3|1126.3|1125|1122.5|1120.8|216
1650645300000|2022-04-22 16:35:00|1126|1124.5|1126.5|1124.5|1128.3|1126.5|1126|1124.3|106
1650645600000|2022-04-22 16:40:00|1126.8|1124.8|1124.5|1122.5|1127.3|1125.5|1124|1122|44
1650645900000|2022-04-22 16:45:00|1124.3|1122.3|1123|1121.3|1124.8|1122.8|1122.5|1120.8|13
1650646200000|2022-04-22 16:50:00|1123.3|1121.5|1122|1120|1124.5|1122.5|1122|1120|6
1650646500000|2022-04-22 16:55:00|1121.8|1120.3|1122|1120.3|1122.3|1120.8|1121|1119.5|24
1650646800000|2022-04-22 17:00:00|1122.3|1120.5|1119|1117.3|1122.8|1121.3|1118.3|1116|50
1650647100000|2022-04-22 17:05:00|1118.8|1117|1118.8|1117|1120.8|1118.8|1118.5|1116.8|48
1650647400000|2022-04-22 17:10:00|1118.5|1116.8|1122|1120.3|1122|1120.3|1118.5|1116.8|23
1650647700000|2022-04-22 17:15:00|1122.3|1120.5|1120|1118|1123|1121.3|1119.8|1117.8|24
1650648000000|2022-04-22 17:20:00|1119.8|1117.8|1123.8|1121.8|1124.3|1122.5|1119.8|1117.8|45
1650648300000|2022-04-22 17:25:00|1124|1122|1118.8|1117|1124|1122.3|1118.8|1117|27
1650648600000|2022-04-22 17:30:00|1118.5|1116.8|1119.3|1117.8|1119.5|1117.8|1116.8|1115|37
1650648900000|2022-04-22 17:35:00|1119|1117.5|1119.8|1118|1122.3|1120.3|1118.8|1116.8|23
1650649200000|2022-04-22 17:40:00|1119.5|1117.8|1121.8|1120|1122|1120|1119|1117.5|22
1650649500000|2022-04-22 17:45:00|1121.5|1119.8|1123|1121.3|1123.5|1121.5|1121.5|1119.8|15
1650649800000|2022-04-22 17:50:00|1123.3|1121.5|1126|1124.5|1126|1124.8|1122.5|1120.8|65
1650650100000|2022-04-22 17:55:00|1125.8|1124.8|1126|1124.3|1126.8|1125.5|1125.5|1123.8|76
1650650400000|2022-04-22 18:00:00|1126.3|1124.5|1121.8|1120|1126.3|1124.5|1121|1119|129
1650650700000|2022-04-22 18:05:00|1122|1119.8|1121|1119.3|1123.3|1121.5|1119|1117.3|52
1650651000000|2022-04-22 18:10:00|1120.8|1119|1117|1115.3|1121.5|1119.5|1116.8|1115|21
1650651300000|2022-04-22 18:15:00|1116.8|1115|1120.5|1118.8|1121|1119.5|1116.3|1115|100
1650651600000|2022-04-22 18:20:00|1120.8|1119|1117.8|1116.3|1122|1120|1117.8|1116|51
1650651900000|2022-04-22 18:25:00|1118|1116|1114.5|1112.3|1119|1117.3|1113.8|1111.8|206
1650652200000|2022-04-22 18:30:00|1114.3|1112.5|1113.8|1111.8|1114.5|1112.8|1112.5|1111|41
1650652500000|2022-04-22 18:35:00|1113.5|1112|1111|1109.5|1114.3|1112|1111|1109.5|10
1650652800000|2022-04-22 18:40:00|1110.8|1108.5|1111.8|1109.8|1112.5|1110.5|1110.5|1108.3|11
1650653100000|2022-04-22 18:45:00|1111.5|1109.5|1111.3|1109.5|1112.3|1110.3|1110.8|1108.8|28
1650653400000|2022-04-22 18:50:00|1111|1108.8|1111.3|1109.5|1111.5|1110.3|1109.5|1107.5|47
1650653700000|2022-04-22 18:55:00|1111|1109.3|1109.8|1108|1111.3|1109.8|1109.5|1107.8|30
1650654000000|2022-04-22 19:00:00|1109.5|1107.8|1109.5|1107.8|1110|1108.3|1108.5|1106.8|30
1650654300000|2022-04-22 19:05:00|1110.3|1108.5|1112.5|1110.3|1112.5|1110.5|1109.5|1107.5|18
1650654600000|2022-04-22 19:10:00|1112.3|1110.5|1111.5|1109.5|1112.5|1110.5|1111.3|1109.3|2
1650654900000|2022-04-22 19:15:00|1111.3|1109.3|1112.3|1110.3|1112.3|1110.3|1110.5|1108.5|0
1650655200000|2022-04-22 19:20:00|1112|1110|1111.8|1110|1113|1111|1111.5|1110|6
1650655500000|2022-04-22 19:25:00|1111.5|1109.8|1111|1109|1112.5|1110.8|1111|1109|3
1650655800000|2022-04-22 19:30:00|1111.3|1109.3|1110.5|1108.8|1111.5|1109.8|1110|1108|6
1650656100000|2022-04-22 19:35:00|1110.8|1109|1111|1109.5|1111.8|1110|1110.8|1109|15
1650656400000|2022-04-22 19:40:00|1111.3|1109.3|1110.3|1108.3|1112|1110.5|1109.8|1108.3|27
1650656700000|2022-04-22 19:45:00|1110|1107|1109.8|1107.8|1110.8|1108.5|1109.3|1107|2
1650657000000|2022-04-22 19:50:00|1109.5|1108|1109.5|1107.8|1110|1108|1108.5|1107|3
1650657300000|2022-04-22 19:55:00|1109.3|1107.3|1107.8|1106.5|1109.5|1107.5|1107|1105.3|62
1650657600000|2022-04-22 20:00:00|1108|1106.8|1108.3|1106.5|1109.8|1107.8|1108|1106.5|4
1650657900000|2022-04-22 20:05:00|1108|1105.8|1105|1102.5|1108.3|1106.3|1104.3|1101.8|53
1650658200000|2022-04-22 20:10:00|1104.8|1102.8|1105.3|1103.5|1106.8|1104.5|1104.8|1102.5|0
1650658500000|2022-04-22 20:15:00|1105|1103.3|1105|1102.5|1106.5|1104.5|1104.8|1102.3|5
1650658800000|2022-04-22 20:20:00|1104.8|1102.3|1104.8|1102.5|1105.3|1103|1104.3|1102.3|5
1650659100000|2022-04-22 20:25:00|1105.3|1102.8|1106|1103.8|1106.8|1104.8|1105.3|1102.5|10
1650659400000|2022-04-22 20:30:00|1106.3|1104|1106.5|1104.3|1106.5|1104.5|1105.8|1103.5|1
1650659700000|2022-04-22 20:35:00|1106.8|1104.5|1107.3|1105|1107.3|1105|1106.3|1104|0
1650660000000|2022-04-22 20:40:00|1107.5|1105.5|1107.8|1105.3|1109.3|1106.8|1107.5|1105.3|0
1650660300000|2022-04-22 20:45:00|1107.5|1104.8|1106.8|1104|1108.5|1106.3|1105.8|1104|25
1650660600000|2022-04-22 20:50:00|1107|1103.8|1109.3|1105.5|1109.5|1107|1106.5|1103.8|0
1650660900000|2022-04-22 20:55:00|1110.8|1105.8|1109.5|1101.5|1111.5|1106.3|1108.5|1101.5|21
1650848400000|2022-04-25 01:00:00|1104.3|1100.3|1102.5|1099.3|1104.3|1100.8|1100.3|1098.5|53
1650848700000|2022-04-25 01:05:00|1102|1099.5|1101|1096.3|1102.5|1100|1099.5|1095.8|10
1650849000000|2022-04-25 01:10:00|1100.8|1095.8|1099|1095.5|1100.8|1096.3|1099|1095|0
1650849300000|2022-04-25 01:15:00|1098.8|1095.8|1099|1095.3|1100.3|1097.3|1098.5|1095|0
1650849600000|2022-04-25 01:20:00|1098.8|1095|1098.3|1094.8|1100.8|1097.8|1097.5|1094.8|0
1650849900000|2022-04-25 01:25:00|1097.8|1095|1098|1094.8|1098.8|1095.3|1097.8|1094.8|0
1650850200000|2022-04-25 01:30:00|1097.8|1095|1098.5|1094.8|1098.5|1095.5|1097.5|1094.5|0
1650850500000|2022-04-25 01:35:00|1098.3|1095|1097.8|1094.5|1098.5|1096|1097.5|1094.5|0
1650850800000|2022-04-25 01:40:00|1097.5|1093.3|1098|1094.3|1098.3|1094.3|1096.5|1092.8|1
1650851100000|2022-04-25 01:45:00|1097.8|1094.8|1096.8|1093.3|1098.5|1095.8|1096.5|1093.3|18
1650851400000|2022-04-25 01:50:00|1097.3|1093.5|1097.8|1093|1097.8|1093.8|1096.3|1093|5
1650851700000|2022-04-25 01:55:00|1098|1094|1098.8|1095.8|1100|1097.5|1098|1093.8|12
1650852000000|2022-04-25 02:00:00|1099|1095.3|1096.3|1094.3|1099|1096|1096.3|1094.3|0
1650852300000|2022-04-25 02:05:00|1095.8|1093.5|1097.8|1094.5|1098.3|1095|1095|1092.8|4
1650852600000|2022-04-25 02:10:00|1097.5|1094.3|1096.8|1093.5|1097.5|1094.8|1096.8|1093.3|0
1650852900000|2022-04-25 02:15:00|1096.5|1093.3|1099|1096|1099|1096.3|1096.3|1093.3|1
1650853200000|2022-04-25 02:20:00|1098.5|1096.5|1098.5|1095.5|1098.5|1096.8|1098.3|1094.5|0
1650853500000|2022-04-25 02:25:00|1098.3|1096.5|1098.3|1095.5|1098.5|1096.5|1098.3|1095.5|1
1650853800000|2022-04-25 02:30:00|1098|1095.8|1097.3|1094.5|1098|1096|1097.3|1094.3|0
1650854100000|2022-04-25 02:35:00|1097|1094.3|1099|1095.5|1099.3|1095.5|1095.8|1093.3|0
1650854400000|2022-04-25 02:40:00|1098.8|1095.8|1099.5|1095.5|1099.8|1097.5|1098.3|1095|5
1650854700000|2022-04-25 02:45:00|1099.3|1095.8|1098.3|1095.5|1099.3|1095.8|1097.3|1094.8|1
1650855000000|2022-04-25 02:50:00|1098|1095|1096.5|1093.8|1098.5|1095|1096.5|1093.5|1
1650855300000|2022-04-25 02:55:00|1097.5|1094|1097.5|1094.5|1097.5|1094.8|1096.3|1093.5|1
1650855600000|2022-04-25 03:00:00|1097.3|1094.8|1097.3|1095|1098.5|1095.5|1097|1094.5|2
1650855900000|2022-04-25 03:05:00|1097.5|1094.5|1097.3|1094.5|1097.5|1095.5|1096.8|1094.5|1
1650856200000|2022-04-25 03:10:00|1097.5||1097.3||1098||1097.3||0
1650856500000|2022-04-25 03:15:00|1097|1094.8|1097.3|1094.5|1097.3|1095|1096.3|1094.5|0
1650856800000|2022-04-25 03:20:00|1097.5|1093.5|1095|1093.3|1097.5|1094.3|1094.8|1092.8|1
1650857100000|2022-04-25 03:25:00|1096|1093.5|1097|1094|1097.8|1095.5|1095.8|1093|16
1650857400000|2022-04-25 03:30:00|1096.8|1094.5|1095.8|1093.3|1097|1094.8|1095.8|1093|0
1650857700000|2022-04-25 03:35:00|1097|1093|1096.8|1093.5|1097|1093.8|1096.8|1093|3
1650858000000|2022-04-25 03:40:00|1097|1093.3|1096.8|1093.3|1097|1093.3|1096.8|1093|4
1650858300000|2022-04-25 03:45:00|1096.5|1093|1096.5|1093.8|1096.5|1093.8|1095.8|1093|0
1650858600000|2022-04-25 03:50:00||1093||1093.8||1093.8||1093|4
1650858900000|2022-04-25 03:55:00|1096.8|1093.5|1096.5|1093.8|1096.8|1093.8|1096.5|1093.3|1
1650859200000|2022-04-25 04:00:00|1096.8|1094|1095.8|1093|1097|1094|1095.8|1093|2
1650859500000|2022-04-25 04:05:00|1095.5|1092.8|1095.3|1092.8|1095.5|1092.8|1095.3|1092.8|0
1650859800000|2022-04-25 04:10:00|1095.5|1093|1095.8|1093.5|1096|1093.5|1095.3|1092.8|0
1650860100000|2022-04-25 04:15:00||1092.8||1092.8||1093||1092.8|0
1650860400000|2022-04-25 04:20:00|1095.3|1090.3|1093.3|1091|1095.3|1091.3|1092.5|1090.3|23
1650860700000|2022-04-25 04:25:00|1093|1091.8|1093|1091.3|1093.8|1091.8|1092.5|1090.5|9
1650861000000|2022-04-25 04:30:00|1092.8|1091|1093.8|1091.3|1093.8|1091.5|1092.3|1091|5
1650861300000|2022-04-25 04:35:00|1093.5|1091|1093|1090.5|1093.5|1091|1092|1090.5|5
1650861600000|2022-04-25 04:40:00|1093.3|1090.3|1092.3|1089.5|1093.3|1090.3|1092.3|1089.5|33
1650861900000|2022-04-25 04:45:00|1091.8|1088.8|1091.8|1089|1091.8|1089.3|1090.5|1088.5|5
1650862200000|2022-04-25 04:50:00|1091.5|1088.8|1091.8|1089|1091.8|1089.5|1090.5|1088.5|5
1650862500000|2022-04-25 04:55:00|1092.3|1089.3|1092.8|1090|1092.8|1090.3|1092|1088.8|0
1650862800000|2022-04-25 05:00:00|1092.5|1090.3|1093.8|1091.3|1093.8|1091.3|1092.5|1089.8|0
1650863100000|2022-04-25 05:05:00|1093.5|1092.3|1093.8|1091|1094.8|1092.3|1093.3|1090.5|4
1650863400000|2022-04-25 05:10:00|1094|1091.3|1095|1092.8|1095.3|1092.8|1093.3|1091|15
1650863700000|2022-04-25 05:15:00|1095.5|1093|1095.3|1093.3|1095.5|1093.3|1094.8|1092.8|0
1650864000000|2022-04-25 05:20:00|1097|1093.5|1096.8|1094|1097|1094.8|1096.8|1093.5|4
1650864300000|2022-04-25 05:25:00|1097.3|1094.3|1098.3|1095.8|1098.3|1095.8|1097.3|1094.3|6
1650864600000|2022-04-25 05:30:00|1098|1093.8|1095|1091.3|1098|1094|1095|1091.3|6
1650864900000|2022-04-25 05:35:00|1094.8|1091.5|1093.3|1089.8|1095|1092.5|1093.3|1089.5|4
1650865200000|2022-04-25 05:40:00|1093|1089.5|1091|1089.5|1093|1089.5|1091|1089.5|4
1650865500000|2022-04-25 05:45:00|1092|1088.8|1092.3|1089.3|1092.3|1089.3|1091.3|1088.8|59
1650865800000|2022-04-25 05:50:00|1092.5|1089|1092.5|1089|1092.5|1089.3|1092|1089|10
1650866100000|2022-04-25 05:55:00|1092|1089.3|1095.5|1093|1096|1093|1092|1089|5
1650866400000|2022-04-25 06:00:00|1095.3|1093.3|1095|1092.8|1096.5|1094.5|1094.5|1092.8|18
1650866700000|2022-04-25 06:05:00|1094.8|1092|1090.5|1088.5|1094.8|1092.5|1090|1088.3|8
1650867000000|2022-04-25 06:10:00|1090.8|1088.3|1089|1086.5|1091|1089|1087.3|1084.8|46
1650867300000|2022-04-25 06:15:00|1089.3|1086.8|1082.5|1080.3|1090.8|1088.5|1081.5|1079.5|133
1650867600000|2022-04-25 06:20:00|1082.3|1080.5|1080.8|1078.8|1083.5|1081|1080.8|1078.5|70
1650867900000|2022-04-25 06:25:00|1080.5|1078.5|1075.3|1072.8|1080.5|1078.5|1075|1072.5|65
1650868200000|2022-04-25 06:30:00|1075|1072.5|1075.5|1073.5|1075.8|1073.8|1072.8|1070.3|49
1650868500000|2022-04-25 06:35:00|1075.3|1073.3|1073.3|1071.3|1075.5|1073.8|1071.8|1069.8|139
1650868800000|2022-04-25 06:40:00|1073.5|1071.5|1075.3|1073.8|1078|1075.8|1073.3|1071.5|13
1650869100000|2022-04-25 06:45:00|1075|1072.3|1072.3|1069.8|1075|1072.3|1068.8|1067|209
1650869400000|2022-04-25 06:50:00|1072|1068.8|1074|1071.5|1074.3|1072.3|1068.8|1066.5|13
1650869700000|2022-04-25 06:55:00|1073.8|1071.3|1075|1072.8|1075.8|1073.5|1071.5|1069.3|17
1650870000000|2022-04-25 07:00:00|1072.8|1070.8|1069.3|1067|1074.8|1072.3|1068|1066.8|95
1650870300000|2022-04-25 07:05:00|1069.8|1067.5|1069.8|1067.3|1071.8|1069.5|1067|1064.8|50
1650870600000|2022-04-25 07:10:00|1069.5|1067.5|1076.5|1074.5|1078.5|1076.5|1068|1066.3|159
1650870900000|2022-04-25 07:15:00|1076.8|1074.8|1073.3|1071|1076.8|1074.8|1072.5|1070.8|111
1650871200000|2022-04-25 07:20:00|1073|1071.3|1072.5|1070.3|1073.3|1071.3|1070|1067.3|32
1650871500000|2022-04-25 07:25:00|1073.8|1070.5|1073.5|1071|1076.3|1074|1072|1069.8|106
1650871800000|2022-04-25 07:30:00|1073.8|1071.8|1072.8|1070.3|1074.5|1072.5|1069.3|1067.5|61
1650872100000|2022-04-25 07:35:00|1073.5|1070.5|1073|1070.8|1073.8|1071.8|1071.3|1069.5|47
1650872400000|2022-04-25 07:40:00|1072.8|1070.3|1074|1071.5|1074.5|1072.5|1071.8|1070|66
1650872700000|2022-04-25 07:45:00|1074.3|1072|1073.5|1071.3|1075.3|1073.5|1073|1071|59
1650873000000|2022-04-25 07:50:00|1073.8|1072|1068.5|1066.5|1073.8|1072.5|1068.3|1066.5|132
1650873300000|2022-04-25 07:55:00|1068.3|1066.3|1068|1066.5|1069.8|1068.3|1067.5|1066|50
1650873600000|2022-04-25 08:00:00|1068.3|1066.8|1063.8|1061.8|1071|1069|1063.3|1061.5|210
1650873900000|2022-04-25 08:05:00|1064|1062|1062.8|1061|1066.3|1064.3|1062|1060.8|238
1650874200000|2022-04-25 08:10:00|1062.5|1060.8|1067.3|1065.8|1068|1066.3|1062|1060.8|123
1650874500000|2022-04-25 08:15:00|1067.5|1065.5|1066.5|1064.5|1068.5|1066.8|1066|1064|100
1650874800000|2022-04-25 08:20:00|1067|1065|1064.5|1062.8|1069.5|1068|1064.3|1062.3|218
1650875100000|2022-04-25 08:25:00|1065|1063|1065|1063.8|1065.8|1064.3|1063.3|1061.3|240
1650875400000|2022-04-25 08:30:00|1065.3|1064|1067.8|1065.8|1068.8|1067.5|1064|1062.3|462
1650875700000|2022-04-25 08:35:00|1067.5|1066|1067|1065.5|1067.8|1066.3|1065.8|1064|41
1650876000000|2022-04-25 08:40:00|1066.8|1064.8|1065.8|1064.3|1066.8|1064.8|1064.5|1062.8|16
1650876300000|2022-04-25 08:45:00|1066|1064|1062.8|1061.3|1066.3|1064.5|1062.8|1061|52
1650876600000|2022-04-25 08:50:00|1062.5|1060.8|1062.8|1061|1063|1061.5|1061|1059.5|94
1650876900000|2022-04-25 08:55:00|1062.3|1060.5|1063.3|1061.8|1063.3|1061.8|1061.8|1060.3|181
1650877200000|2022-04-25 09:00:00|1064.5|1062.5|1059.8|1057.8|1065|1063.3|1058.8|1057.5|155
1650877500000|2022-04-25 09:05:00|1059.5|1057.5|1059.8|1058|1060.8|1059.3|1058.8|1057.5|71
1650877800000|2022-04-25 09:10:00|1059.5|1058.8|1062.5|1060.8|1065|1062.8|1059.5|1058|84
1650878100000|2022-04-25 09:15:00|1062|1060.3|1062.8|1061|1064|1062.5|1060|1058.5|93
1650878400000|2022-04-25 09:20:00|1062.5|1060.5|1062.5|1060.8|1063|1061|1060.5|1058.8|77
1650878700000|2022-04-25 09:25:00|1062.3|1060.5|1063.5|1061.8|1064.8|1063|1062.3|1060.5|73
1650879000000|2022-04-25 09:30:00|1063.8|1062|1064.8|1063.3|1065|1063.3|1063|1061|63
1650879300000|2022-04-25 09:35:00|1065|1062.8|1066.8|1065|1067.3|1065.8|1064.3|1062.5|81
1650879600000|2022-04-25 09:40:00|1066.5|1064.8|1067|1065.5|1067.3|1065.5|1065.8|1064.5|40
1650879900000|2022-04-25 09:45:00|1067.5|1066|1068.3|1066.5|1070.3|1068.8|1067|1065|135
1650880200000|2022-04-25 09:50:00|1068|1066.3|1069.8|1067.8|1069.8|1067.8|1066.5|1065|32
1650880500000|2022-04-25 09:55:00|1069.5|1067.5|1073.3|1071.3|1073.3|1071.8|1069|1067.3|202
1650880800000|2022-04-25 10:00:00|1073|1071.5|1072.3|1070.5|1073|1071.8|1071|1069.5|186
1650881100000|2022-04-25 10:05:00|1072|1070.8|1075.5|1074|1076|1074.3|1072|1070|100
1650881400000|2022-04-25 10:10:00|1075.3|1073.8|1076.3|1074|1077|1075.5|1072.8|1071|81
1650881700000|2022-04-25 10:15:00|1076|1074.3|1078.5|1076.8|1078.8|1077.5|1075|1073.3|146
1650882000000|2022-04-25 10:20:00|1078.3|1076.3|1078.5|1076.8|1078.8|1077.3|1077|1075.5|37
1650882300000|2022-04-25 10:25:00|1078.8|1076.5|1076.8|1075|1078.8|1077.5|1076|1074|41
1650882600000|2022-04-25 10:30:00|1077.5|1075.8|1078.8|1077|1078.8|1077.3|1077.3|1075.3|75
1650882900000|2022-04-25 10:35:00|1078.5|1076.8|1079.3|1077|1079.5|1077.5|1078.3|1076.3|34
1650883200000|2022-04-25 10:40:00|1079|1076|1077.5|1075.5|1079|1076|1075.8|1074|48
1650883500000|2022-04-25 10:45:00|1077.3|1075.3|1074|1072|1077.5|1075.3|1073.8|1071.5|50
1650883800000|2022-04-25 10:50:00|1073.8|1071.8|1076|1074.3|1076.3|1074.5|1072.8|1070.8|40
1650884100000|2022-04-25 10:55:00|1075.8|1074.5|1077.8|1076.3|1078.3|1076.5|1075|1073.3|22
1650884400000|2022-04-25 11:00:00|1078|1076.5|1082.8|1081.3|1083|1081.3|1077.5|1076|249
1650884700000|2022-04-25 11:05:00|1082.5|1081|1082.8|1080.8|1083.3|1081.5|1081|1079.3|158
1650885000000|2022-04-25 11:10:00|1082.5|1081|1080.8|1078.5|1083.5|1081.5|1080|1078.3|145
1650885300000|2022-04-25 11:15:00|1080.3|1078.3|1078.3|1076.3|1080.5|1078.3|1077.3|1075.5|27
1650885600000|2022-04-25 11:20:00|1078.5|1076.8|1084.8|1082.8|1084.8|1083|1078.3|1076.5|72
1650885900000|2022-04-25 11:25:00|1084.5|1082.5|1079.8|1078|1086.3|1084.5|1079.8|1077.8|42
1650886200000|2022-04-25 11:30:00|1080|1077.8|1078.8|1076.5|1081.3|1079.8|1077.8|1076|30
1650886500000|2022-04-25 11:35:00|1079|1077|1076|1073.8|1079|1077|1075.8|1073.5|23
1650886800000|2022-04-25 11:40:00|1076.3|1074|1071|1069|1076.5|1074.3|1070.3|1068.5|49
1650887100000|2022-04-25 11:45:00|1070.8|1069.3|1070.3|1068.3|1072.5|1070.3|1068.8|1066.8|51
1650887400000|2022-04-25 11:50:00|1070|1068.5|1068.5|1066.5|1070.3|1068.5|1065.8|1064|65
1650887700000|2022-04-25 11:55:00|1068.3|1067|1072.3|1070.5|1072.3|1070.8|1068.3|1066.5|51
1650888000000|2022-04-25 12:00:00|1072|1070.3|1076|1074.3|1076.3|1074.5|1068.3|1066.3|43
1650888300000|2022-04-25 12:05:00|1076.3|1074|1076.8|1075|1077.3|1075.3|1075.5|1073.5|22
1650888600000|2022-04-25 12:10:00|1076.5|1074.8|1076.8|1075|1079.5|1077.8|1076|1074|33
1650888900000|2022-04-25 12:15:00|1077.3|1074.8|1079.5|1077.5|1079.8|1078.3|1076.8|1074.8|57
1650889200000|2022-04-25 12:20:00|1079.3|1077.8|1080|1078|1080|1078.8|1077.3|1075.3|110
1650889500000|2022-04-25 12:25:00|1081.3|1078.3|1079|1077.3|1082.3|1080.3|1077.3|1075.8|126
1650889800000|2022-04-25 12:30:00|1079.3|1077|1080.3|1078.5|1081.5|1079.8|1077.5|1075.5|32
1650890100000|2022-04-25 12:35:00|1080.5|1078.8|1081|1079.3|1081.8|1080|1079.8|1078|88
1650890400000|2022-04-25 12:40:00|1080.8|1079|1079|1077|1081|1079.8|1078.3|1076.5|124
1650890700000|2022-04-25 12:45:00|1078.5|1076.8|1080|1078.5|1081.3|1079.5|1078.3|1076.8|27
1650891000000|2022-04-25 12:50:00|1080.3|1078.3|1080|1078|1081|1079.3|1079.3|1077.3|49
1650891300000|2022-04-25 12:55:00|1079.8|1077.8|1080.8|1078.8|1081|1079.3|1079|1077|32
1650891600000|2022-04-25 13:00:00|1080|1078|1080.8|1079|1082|1080.3|1077.5|1075.5|117
1650891900000|2022-04-25 13:05:00|1080.5|1078.8|1076.3|1074.3|1081|1079.3|1074.3|1072.5|114
1650892200000|2022-04-25 13:10:00|1076|1074|1076.5|1074.8|1078|1076|1075|1073.3|89
1650892500000|2022-04-25 13:15:00|1076.8|1075|1074|1072|1078|1076|1072|1070|120
1650892800000|2022-04-25 13:20:00|1073.8|1072.3|1069.8|1068|1074|1072.3|1068.5|1066.8|73
1650893100000|2022-04-25 13:25:00|1070.3|1067.8|1069.5|1067.5|1071.3|1069.8|1068|1066.3|109
1650893400000|2022-04-25 13:30:00|1069.3|1068|1067|1065.5|1070.3|1068.5|1062.5|1061|197
1650893700000|2022-04-25 13:35:00|1067.5|1065.8|1069|1067|1070.8|1069|1065.8|1064|232
1650894000000|2022-04-25 13:40:00|1069.3|1067.3|1074|1072.3|1074.8|1073|1067.5|1065.8|114
1650894300000|2022-04-25 13:45:00|1073.8|1072|1077.8|1076|1081|1079.3|1073.8|1072|226
1650894600000|2022-04-25 13:50:00|1077.3|1075.5|1081.8|1079.5|1083.5|1081.8|1077.3|1075.3|97
1650894900000|2022-04-25 13:55:00|1081.5|1079.8|1079|1077.3|1082|1080.5|1078.3|1076.8|73
1650895200000|2022-04-25 14:00:00|1079.3|1077.8|1076|1074.3|1081.8|1080|1075|1073.5|58
1650895500000|2022-04-25 14:05:00|1075.8|1074|1070.5|1068.5|1075.8|1074|1068.8|1067|142
1650895800000|2022-04-25 14:10:00|1070.3|1068.3|1066|1064|1074|1072|1065.8|1064|129
1650896100000|2022-04-25 14:15:00|1065.8|1064.3|1075.8|1073.5|1078|1076.3|1065.8|1063.8|379
1650896400000|2022-04-25 14:20:00|1075.5|1073.8|1072.8|1070.8|1076|1074.3|1070|1068|116
1650896700000|2022-04-25 14:25:00|1073|1071|1076|1073.8|1080|1078.5|1073|1070.8|192
1650897000000|2022-04-25 14:30:00|1075.8|1073.5|1078.8|1077.3|1080|1078.3|1075.5|1073.5|230
1650897300000|2022-04-25 14:35:00|1079|1077.5|1079.3|1077.5|1080.5|1079|1076.8|1075|60
1650897600000|2022-04-25 14:40:00|1079|1077.3|1077.8|1076.3|1080.5|1078.5|1077.5|1075.8|40
1650897900000|2022-04-25 14:45:00|1078|1076.5|1078|1076.5|1079.8|1078|1076.3|1074.5|115
1650898200000|2022-04-25 14:50:00|1078.3|1076.8|1079.3|1077.5|1081|1079.5|1078|1076.5|173
1650898500000|2022-04-25 14:55:00|1079.5|1077.3|1075.3|1073.5|1080.8|1078.8|1073.3|1071.5|375
1650898800000|2022-04-25 15:00:00|1075|1073.3|1078.8|1077|1079.5|1078|1072.5|1070.8|588
1650899100000|2022-04-25 15:05:00|1077|1076.8|1075|1073.5|1078|1077.3|1074.8|1073|98
1650899400000|2022-04-25 15:10:00|1075.3|1073.3|1077.8|1076|1077.8|1076.3|1074|1072.3|255
1650899700000|2022-04-25 15:15:00|1077.5|1075.8|1073.8|1072.3|1078.3|1076.5|1072|1070.3|258
1650900000000|2022-04-25 15:20:00|1073|1071.3|1067|1065.5|1073.3|1071.8|1067|1065.3|331
1650900300000|2022-04-25 15:25:00|1067.3|1065.3|1063.3|1061.5|1071.3|1069.8|1063.3|1061.5|544
1650900600000|2022-04-25 15:30:00|1063.5|1061.8|1064.5|1062.8|1065.3|1063.5|1062.8|1061.3|248
1650900900000|2022-04-25 15:35:00|1064.3|1063|1064.5|1062.8|1067.5|1066|1064|1062.5|114
1650901200000|2022-04-25 15:40:00|1064.3|1062.5|1066.5|1064.5|1066.5|1064.5|1064|1062.5|50
1650901500000|2022-04-25 15:45:00|1066.3|1064.8|1067.3|1065.5|1067.5|1065.8|1065.3|1063|90
1650901800000|2022-04-25 15:50:00|1067|1065.3|1067.5|1065.8|1067.5|1066.3|1064.5|1062.5|136
1650902100000|2022-04-25 15:55:00|1068.5|1066|1068.3|1066.5|1068.8|1067|1066|1064.8|69
1650902400000|2022-04-25 16:00:00|1068.5|1066.8|1067.3|1065.3|1068.5|1067.3|1066.5|1065|39
1650902700000|2022-04-25 16:05:00|1067.5|1065.5|1070.5|1068.5|1070.8|1069|1067|1065.3|42
1650903000000|2022-04-25 16:10:00|1070.3|1068.3|1072.3|1070.5|1072.3|1070.5|1069|1067.3|176
1650903300000|2022-04-25 16:15:00|1072|1070.3|1074.8|1072.8|1076.3|1074.5|1071.8|1070.3|59
1650903600000|2022-04-25 16:20:00|1075|1073|1080|1078|1080.5|1078.8|1075|1073|81
1650903900000|2022-04-25 16:25:00|1080.3|1078.3|1078.3|1076|1080.5|1078.8|1076.8|1075|32
1650904200000|2022-04-25 16:30:00|1078|1076.3|1080.3|1078.5|1080.8|1079.3|1077.8|1076.3|51
1650904500000|2022-04-25 16:35:00|1080.5|1078.8|1080.3|1078.3|1080.8|1079.3|1078.5|1076.8|75
1650904800000|2022-04-25 16:40:00|1080.5|1078.5|1080.5|1078.8|1081.5|1079.8|1079|1077.3|97
1650905100000|2022-04-25 16:45:00|1080.8|1079|1086|1084.3|1086.3|1084.5|1080.8|1079|77
1650905400000|2022-04-25 16:50:00|1085.8|1084|1085.5|1084|1087.3|1085.5|1084.5|1082.5|49
1650905700000|2022-04-25 16:55:00|1086|1084.3|1086.5|1084.8|1087.5|1085.8|1084.5|1083|64
1650906000000|2022-04-25 17:00:00|1087|1085|1080.3|1078.5|1087.5|1085.8|1079.5|1077.5|39
1650906300000|2022-04-25 17:05:00|1080|1078|1083.8|1081.5|1084.3|1082.3|1078|1076|39
1650906600000|2022-04-25 17:10:00|1084|1082|1085.5|1083.5|1085.8|1084|1082.8|1080.5|44
1650906900000|2022-04-25 17:15:00|1085.3|1083.3|1085.3|1083.5|1087|1085.3|1084|1082.3|26
1650907200000|2022-04-25 17:20:00|1085|1083.8|1087.3|1085.8|1087.8|1086.3|1084.8|1083|39
1650907500000|2022-04-25 17:25:00|1087.5|1086|1084.3|1082.5|1089|1087|1084|1082.3|55
1650907800000|2022-04-25 17:30:00|1084.5|1083|1083.3|1081.5|1086.5|1084.8|1082.3|1080.8|96
1650908100000|2022-04-25 17:35:00|1083.5|1081.8|1088.5|1086.5|1089.8|1088|1083.3|1081.8|109
1650908400000|2022-04-25 17:40:00|1088.8|1086|1086.5|1084.8|1088.8|1086.3|1085.8|1083.8|38
1650908700000|2022-04-25 17:45:00|1086.8|1085|1088.5|1087|1090.3|1088.5|1086.5|1084.8|38
1650909000000|2022-04-25 17:50:00|1088.8|1086.8|1085.3|1083.3|1089|1087.5|1082.8|1081|30
1650909300000|2022-04-25 17:55:00|1085|1083|1085.8|1084|1087.3|1085.3|1084.8|1083|11
1650909600000|2022-04-25 18:00:00|1086.5|1084.3|1082|1080|1086.5|1084.8|1081.5|1079.8|38
1650909900000|2022-04-25 18:05:00|1082.3|1080.3|1086.3|1084.5|1086.3|1084.5|1081|1079.3|71
1650910200000|2022-04-25 18:10:00|1086.5|1084.8|1088|1086.5|1089|1087.3|1084|1081.8|157
1650910500000|2022-04-25 18:15:00|1088.5|1086.8|1092.8|1091|1093.5|1091.8|1088|1086|252
1650910800000|2022-04-25 18:20:00|1093.3|1091.3|1095.5|1094|1095.5|1094|1089.8|1088|162
1650911100000|2022-04-25 18:25:00|1095.3|1093.3|1103.5|1101.8|1107.8|1106|1095.3|1093.3|387
1650911400000|2022-04-25 18:30:00|1103|1101.5|1107.5|1105.8|1107.8|1106|1102|1100.3|239
1650911700000|2022-04-25 18:35:00|1107.8|1106|1108.8|1106.8|1110.8|1108.8|1104.8|1102.8|96
1650912000000|2022-04-25 18:40:00|1108.5|1107|1109|1106.8|1110.3|1108|1108.3|1106.5|18
1650912300000|2022-04-25 18:45:00|1109.3|1107|1110.8|1108.5|1111.8|1109.8|1109|1107|6
1650912600000|2022-04-25 18:50:00|1110.3|1108|1110|1107.8|1112.5|1110.5|1109.5|1107.5|9
1650912900000|2022-04-25 18:55:00|1110.3|1108|1110.3|1108.3|1111.5|1109.5|1109.3|1107.8|42
1650913200000|2022-04-25 19:00:00|1110.5|1108.5|1108.3|1106.5|1110.5|1108.5|1107|1105|32
1650913500000|2022-04-25 19:05:00|1108.5|1106.8|1109.5|1107.8|1110.3|1107.8|1108.3|1106|10
1650913800000|2022-04-25 19:10:00|1110|1108|1112|1109.8|1112.8|1110.8|1109.5|1108|19
1650914100000|2022-04-25 19:15:00|1112.3|1110|1113.8|1112|1114|1112|1111.8|1110|37
1650914400000|2022-04-25 19:20:00|1114|1112.3|1114.5|1112.5|1115.5|1113.8|1113.5|1111.8|35
1650914700000|2022-04-25 19:25:00|1114.3|1112.8|1113.3|1111.8|1115|1112.8|1111.8|1110.3|11
1650915000000|2022-04-25 19:30:00|1113|1111.5|1113.5|1111.8|1114.5|1112.5|1112.5|1110.5|13
1650915300000|2022-04-25 19:35:00|1112.8|1111|1113|1110.8|1115.3|1113.3|1112|1110.5|13
1650915600000|2022-04-25 19:40:00|1113.3|1111|1110|1108|1113.5|1111.8|1108.3|1106.3|2
1650915900000|2022-04-25 19:45:00|1110.3|1108.3|1111.3|1109|1111.5|1109.3|1110|1107.8|3
1650916200000|2022-04-25 19:50:00|1111|1109.3|1111|1109|1112|1109.8|1109.5|1107.3|1
1650916500000|2022-04-25 19:55:00|1110.8|1108.8|1110.5|1108|1112.8|1110.5|1109.5|1107.3|15
1650916800000|2022-04-25 20:00:00|1110.3|1108.3|1109|1107|1111.8|1109.8|1109|1106.8|15
1650917100000|2022-04-25 20:05:00|1108|1105.8|1107.5|1105.8|1109|1107|1107.3|1105.3|2
1650917400000|2022-04-25 20:10:00|1107.8|1105.5|1107.8|1106|1107.8|1106|1106.8|1104.8|1
1650917700000|2022-04-25 20:15:00|1107.5|1105.8|1107.8|1105.8|1108|1106.3|1107|1104.8|1
1650918000000|2022-04-25 20:20:00|1107.5|1105.5|1107.8|1106|1108.5|1107|1107.3|1105.3|0
1650918300000|2022-04-25 20:25:00|1108|1106.3|1106|1103.8|1108.3|1106.3|1105.8|1103.8|21
1650918600000|2022-04-25 20:30:00|1106.5|1104.5|1104.3|1102|1106.5|1104.5|1103|1101|0
1650918900000|2022-04-25 20:35:00|1104|1101.8|1103.5|1101|1104.5|1102.3|1103.3|1101|0
1650919200000|2022-04-25 20:40:00|1103.3|1100.8|1104|1101.5|1104.5|1102|1102.8|1100.3|3
1650919500000|2022-04-25 20:45:00|1103.5|1101|1102.3|1100|1103.8|1101.5|1101.8|1099.3|6
1650919800000|2022-04-25 20:50:00|1102|1100.3|1104.3|1101.8|1105|1102.5|1101.8|1099.3|9
1650920100000|2022-04-25 20:55:00|1104.5|1102|1104.8|1102|1104.8|1102|1103.8|1100.8|7
1650920400000|2022-04-25 21:00:00|1106.8|1101.3|1106.8|1099.3|1106.8|1101.3|1106.8|1099.3|0
1650920700000|2022-04-25 21:05:00|1101.5|1098.8|1101.5|1098.8|1101.5|1098.8|1101.5|1098.8|0
1650921000000|2022-04-25 21:10:00|1106.8||1107||1107.8||1106.8||0
1650922200000|2022-04-25 21:30:00|1108.3||1108||1108.3||1108||0
1650923100000|2022-04-25 21:45:00||1102.5||1103||1103||1102.5|0
1650923400000|2022-04-25 21:50:00||1103.5||1103.5||1103.5||1103.5|0
1650923700000|2022-04-25 21:55:00|1109||1109||1109||1109||1
1650934800000|2022-04-26 01:00:00|1108.3|1105.5|1105.5|1103|1108.3|1105.5|1105|1102.5|0
1650935100000|2022-04-26 01:05:00|1106.3|1103.3|1105.5|1102.5|1107.8|1104.5|1105.5|1101.8|0
1650935400000|2022-04-26 01:10:00|1105.8|1102.3|1109.5|1106.5|1109.5|1106.5|1105.5|1102.3|0
1650935700000|2022-04-26 01:15:00|1109.3|1106.3|1110.3|1107.5|1110.3|1107.8|1109.3|1106.3|1
1650936000000|2022-04-26 01:20:00|1110.5|1107.8|1110.8|1108.5|1111|1108.5|1108.5|1106.3|0
1650936300000|2022-04-26 01:25:00|1111|1108.3|1111.8|1109.5|1112.5|1110.8|1110.3|1108.3|0
1650936600000|2022-04-26 01:30:00|1112.5|1109.8|1111.8|1109.5|1113.3|1111.5|1111.3|1109.3|2
1650936900000|2022-04-26 01:35:00|1111.5|1110|1113|1111|1113.5|1111.5|1111.5|1109.3|8
1650937200000|2022-04-26 01:40:00|1113.3|1110.8|1113.5|1110.5|1114.5|1112.3|1112.5|1109.8|2
1650937500000|2022-04-26 01:45:00|1113.3|1110.3|1112.8|1110.5|1113.3|1110.8|1112.3|1110.3|1
1650937800000|2022-04-26 01:50:00|1112.5|1110.3|1113|1110.5|1113.5|1110.8|1112.3|1109.8|0
1650938100000|2022-04-26 01:55:00|1112.8|1110.3|1112.3|1110.3|1113.5|1111.3|1112.3|1109.5|2
1650938400000|2022-04-26 02:00:00|1113|1110.5|1111.5|1109.3|1113|1111.3|1111.3|1109|5
1650938700000|2022-04-26 02:05:00|1111.8|1109.5|1111.8|1109.5|1111.8|1110|1110.8|1108.5|3
1650939000000|2022-04-26 02:10:00|1111.5|1109.3|1111|1109|1111.5|1109.5|1110.8|1108.8|3
1650939300000|2022-04-26 02:15:00|1111.3|1109.3|1111.5|1109.3|1111.5|1109.8|1110.8|1108.8|1
1650939600000|2022-04-26 02:20:00|1111.3|1109|1111.8|1110|1111.8|1110|1110.8|1108.8|0
1650939900000|2022-04-26 02:25:00|1111.5|1110.3|1112.5|1110.3|1112.5|1110.3|1111.5|1110|0
1650940200000|2022-04-26 02:30:00|1112.8|1110.8|1112.3|1109.8|1113|1111|1112.3|1109|1
1650940500000|2022-04-26 02:35:00|1112.5|1109.5|1112.3|1110|1112.5|1110.3|1111|1109|1
1650940800000|2022-04-26 02:40:00|1112.5|1110.3|1113.8|1111.5|1113.8|1111.5|1112.3|1110|2
1650941100000|2022-04-26 02:45:00|1113.5|1111.8|1115.5|1113|1115.5|1113|1112.5|1110.8|16
1650941400000|2022-04-26 02:50:00|1116.8|1113.3|1117.8|1115.5|1119.5|1116.8|1116.3|1113|15
1650941700000|2022-04-26 02:55:00|1117.5|1115.8|1117.5|1114.8|1118.8|1116.3|1117.3|1114|0
1650942000000|2022-04-26 03:00:00|1117.3|1115.3|1118.8|1116.5|1119.3|1117.3|1116.5|1114.3|0
1650942300000|2022-04-26 03:05:00|1118.5|1116.3|1118.3|1116|1120|1117.5|1117.8|1114.5|1
1650942600000|2022-04-26 03:10:00|1118|1115.8|1117.5|1115.5|1118.5|1116|1116.5|1114.5|1
1650942900000|2022-04-26 03:15:00|1117.3|1115.3|1118|1115.5|1119.5|1116.8|1117.3|1115|3
1650943200000|2022-04-26 03:20:00|1118.3|1116.3|1118.3|1116.3|1119.3|1116.8|1118|1115.5|1
1650943500000|2022-04-26 03:25:00|1118|1116.5|1118.8|1116.3|1119.8|1117.8|1118|1115|0
1650943800000|2022-04-26 03:30:00|1118.5|1115.5|1117.5|1114.5|1118.5|1115.5|1116.8|1114.3|0
1650944100000|2022-04-26 03:35:00||1115||1114.5||1115.8||1114.3|0
1650944400000|2022-04-26 03:40:00|1118.8|1114.8|1118.5|1115.5|1118.8|1116.8|1118.5|1114.5|2
1650944700000|2022-04-26 03:45:00|1118.3|1115|1116|1114|1118.3|1115|1116|1113.8|2
1650945000000|2022-04-26 03:50:00|1115.8|1114.3|1117.8|1114.3|1118|1114.3|1115.8|1113.8|0
1650945300000|2022-04-26 03:55:00|1117.5|1114.5|1117.3|1115|1118|1115.5|1117.3|1114.3|0
1650945600000|2022-04-26 04:00:00|1117.5|1114.8|1117.3|1114|1117.5|1115.5|1116.8|1114|0
1650945900000|2022-04-26 04:05:00|1117|1113.5|1116.8|1113.8|1117|1114|1116.8|1113.3|4
1650946500000|2022-04-26 04:15:00|1116.5|1113.5|1116|1113.3|1116.5|1113.5|1116|1112.8|7
1650946800000|2022-04-26 04:20:00|1116.3|1113|1116|1113|1116.3|1114.5|1116|1112.8|1
1650947100000|2022-04-26 04:25:00|1115.8|1112.8|1115.5|1113|1115.8|1113|1115.5|1112.8|0
1650947400000|2022-04-26 04:30:00||1112.8||1112.3||1112.8||1112.3|0
1650947700000|2022-04-26 04:35:00|1115|1112|1116|1114.3|1116.5|1114.3|1114.8|1112|1
1650948000000|2022-04-26 04:40:00|1117|1114.5|1116.8|1114.8|1117|1114.8|1116.8|1114.3|1
1650948300000|2022-04-26 04:45:00|1116.5|1114.3|1115.5|1112.8|1116.5|1114.5|1115.5|1112.3|4
1650948900000|2022-04-26 04:55:00||1112.3||1112.8||1113||1112.3|0
1650949200000|2022-04-26 05:00:00|1115.3|1113|1115.3|1113.3|1115.3|1113.3|1115.3|1112.8|0
1650949500000|2022-04-26 05:05:00|1115|1113|1115|1112|1115|1113|1115|1111.8|6
1650949800000|2022-04-26 05:10:00||1111.8||1112.3||1112.5||1111.8|0
1650950100000|2022-04-26 05:15:00|1114.8|1112|1114.8|1112.3|1114.8|1112.5|1114.8|1111.5|2
1650950400000|2022-04-26 05:20:00|1114.5|1112.5|1115|1112.8|1115|1113.3|1114.5|1112.3|4
1650950700000|2022-04-26 05:25:00|1114.8|1112.5|1113|1110.8|1115|1112.8|1113|1110.5|23
1650951000000|2022-04-26 05:30:00|1113.3|1111|1115|1112.8|1115|1112.8|1113.3|1110.8|1
1650951300000|2022-04-26 05:35:00|1114.5|1113|1113.8|1112|1114.8|1113|1113.5|1110.8|7
1650951600000|2022-04-26 05:40:00|1114|1111.5|1114.5|1111.8|1115.3|1112.8|1113.8|1111.3|2
1650951900000|2022-04-26 05:45:00|1114.3|1112|1112.5|1111|1114.3|1112.3|1112|1109.3|5
1650952200000|2022-04-26 05:50:00|1113.8|1111.3|1114.3|1112|1114.8|1113|1113.5|1111.3|29
1650952500000|2022-04-26 05:55:00|1115.3|1111.8|1115|1112.3|1115.5|1113|1114.3|1111|11
1650952800000|2022-04-26 06:00:00|1114|1112|1116|1114|1116.3|1114|1113.5|1111.5|11
1650953100000|2022-04-26 06:05:00|1116.3|1114.3|1116.3|1114|1116.8|1114.3|1114.5|1112|7
1650953400000|2022-04-26 06:10:00|1116|1113.8|1115|1112.8|1118.3|1116|1115|1112.8|19
1650953700000|2022-04-26 06:15:00|1115.3|1112.3|1110.8|1109|1115.3|1112.5|1110.3|1108.5|25
1650954000000|2022-04-26 06:20:00|1111|1109.3|1111.5|1109.5|1113.8|1112.3|1110.3|1108.3|25
1650954300000|2022-04-26 06:25:00|1110.8|1108.8|1109.3|1107.3|1110.8|1109.3|1109|1107|50
1650954600000|2022-04-26 06:30:00|1109|1107.5|1111.8|1110|1112.8|1110.8|1108.8|1106.8|26
1650954900000|2022-04-26 06:35:00|1112|1110.3|1112.3|1110.3|1112.8|1110.5|1110.5|1108.3|11
1650955200000|2022-04-26 06:40:00|1112|1110.5|1109.8|1107.8|1112.5|1110.5|1109.5|1107.5|0
1650955500000|2022-04-26 06:45:00|1110|1108|1112|1110.3|1112|1110.3|1109.5|1107.5|27
1650955800000|2022-04-26 06:50:00|1111.8|1110.5|1112.8|1110.8|1113.3|1111.3|1110.5|1108.8|65
1650956100000|2022-04-26 06:55:00|1112.5|1110.5|1112.8|1111.3|1113.3|1111.5|1110.5|1108.8|52
1650956400000|2022-04-26 07:00:00|1112.5|1111|1115|1113.3|1117|1115.3|1112.5|1110.8|132
1650956700000|2022-04-26 07:05:00|1114.8|1113|1115.5|1113.8|1117|1115.3|1114.8|1113|47
1650957000000|2022-04-26 07:10:00|1115.8|1114|1113.3|1111.5|1116|1114.3|1113.3|1111.3|39
1650957300000|2022-04-26 07:15:00|1113|1111.3|1110.3|1108.8|1114.8|1113|1109.8|1107.8|87
1650957600000|2022-04-26 07:20:00|1110|1108.5|1112.8|1111.3|1113|1111.3|1109.8|1108.3|43
1650957900000|2022-04-26 07:25:00|1113.5|1111.5|1109.3|1107.3|1113.5|1111.5|1108.8|1107|25
1650958200000|2022-04-26 07:30:00|1109|1107.5|1112|1110.3|1112.5|1110.8|1108.8|1107|51
1650958500000|2022-04-26 07:35:00|1112.5|1110|1112.5|1110.8|1113.5|1112|1110.5|1108.8|81
1650958800000|2022-04-26 07:40:00|1112.8|1111|1109.3|1107.5|1113|1111.3|1109|1107|52
1650959100000|2022-04-26 07:45:00|1109|1107.3|1110|1108.5|1111.3|1109.5|1108.8|1106.5|44
1650959400000|2022-04-26 07:50:00|1109.8|1108|1106|1104|1110.3|1108.5|1105.8|1103.8|73
1650959700000|2022-04-26 07:55:00|1105.5|1103.5|1105.8|1103.8|1106.5|1104.5|1102.8|1100.8|184
1650960000000|2022-04-26 08:00:00|1106.5|1104.8|1103.8|1102.3|1106.5|1105|1103|1101.3|94
1650960300000|2022-04-26 08:05:00|1103.5|1102|1101.3|1099.5|1104.8|1103|1101.3|1099.5|167
1650960600000|2022-04-26 08:10:00|1101|1099|1103.8|1102.3|1104|1102.5|1100.5|1098.8|117
1650960900000|2022-04-26 08:15:00|1104.3|1102.8|1101.8|1099.8|1104.3|1102.8|1100.5|1098.8|139
1650961200000|2022-04-26 08:20:00|1102.3|1100.3|1099.8|1098.3|1102.8|1100.8|1099.8|1098.3|50
1650961500000|2022-04-26 08:25:00|1100|1098.5|1088.5|1086.5|1100|1098.5|1084.5|1082.8|597
1650961800000|2022-04-26 08:30:00|1087.8|1085.8|1095|1093|1098.5|1096.3|1087.8|1085.8|277
1650962100000|2022-04-26 08:35:00|1094.8|1093.3|1093.5|1091.5|1096|1094|1093.3|1091.5|75
1650962400000|2022-04-26 08:40:00|1093.8|1091.8|1094|1092.3|1094.5|1093.3|1090.8|1088.8|307
1650962700000|2022-04-26 08:45:00|1094.3|1092|1096|1094.3|1096.3|1094.5|1093.5|1092|59
1650963000000|2022-04-26 08:50:00|1096.3|1094|1094.8|1093|1098.5|1096.5|1094.8|1093|96
1650963300000|2022-04-26 08:55:00|1094.5|1092.8|1092|1090.3|1095.3|1093.8|1091|1089.5|161
1650963600000|2022-04-26 09:00:00|1092.3|1090.5|1089.5|1087.8|1092.3|1090.8|1085.3|1083.3|230
1650963900000|2022-04-26 09:05:00|1089.3|1088|1089.3|1087.3|1091.8|1090|1088.5|1086.5|95
1650964200000|2022-04-26 09:10:00|1089|1087|1090.3|1088.5|1090.5|1088.8|1088.3|1086.5|20
1650964500000|2022-04-26 09:15:00|1090|1088|1090.3|1088.3|1090.5|1089|1088|1086.5|64
1650964800000|2022-04-26 09:20:00|1090|1087.8|1088.8|1087|1090|1088.3|1087.5|1085.5|28
1650965100000|2022-04-26 09:25:00|1088.5|1086.8|1092.3|1090.5|1092.3|1090.5|1087|1085.5|62
1650965400000|2022-04-26 09:30:00|1092.8|1090.8|1093.3|1092|1094.5|1092.8|1092|1090.3|204
1650965700000|2022-04-26 09:35:00|1093.5|1092.3|1097.8|1096|1099.5|1097.8|1093.3|1092|107
1650966000000|2022-04-26 09:40:00|1098.3|1096.3|1098.3|1097|1100|1098.3|1096.5|1094.5|62
1650966300000|2022-04-26 09:45:00|1098.5|1097.8|1096.8|1095|1100|1098.3|1096.3|1094.5|23
1650966600000|2022-04-26 09:50:00|1096.5|1095.3|1095|1093|1098.3|1096|1093.8|1092|90
1650966900000|2022-04-26 09:55:00|1094.5|1093.3|1097.8|1095.8|1098|1096.3|1094.5|1092.5|25
1650967200000|2022-04-26 10:00:00|1098|1096|1098.3|1096.8|1100|1098.3|1097.3|1095.8|105
1650967500000|2022-04-26 10:05:00|1098.5|1097|1101.5|1099.5|1102.3|1100.3|1098.3|1096.8|116
1650967800000|2022-04-26 10:10:00|1101.8|1099.8|1101|1098.8|1101.8|1100|1099|1097.3|147
1650968100000|2022-04-26 10:15:00|1100.5|1098.5|1101.3|1099.3|1102.5|1101.3|1100.5|1098.3|41
1650968400000|2022-04-26 10:20:00|1101|1098.8|1102.8|1100.8|1102.8|1101|1100.3|1098.3|86
1650968700000|2022-04-26 10:25:00|1103|1101|1102.8|1101|1104.5|1102.8|1102|1100.5|38
1650969000000|2022-04-26 10:30:00|1102.5|1101.3|1105|1103.3|1105.5|1104.3|1102.5|1101|80
1650969300000|2022-04-26 10:35:00|1105.3|1103.5|1106.5|1104.8|1107.8|1105.5|1105|1103.3|98
1650969600000|2022-04-26 10:40:00|1106.3|1104.5|1102|1100.3|1106.5|1104.8|1102|1100.3|81
1650969900000|2022-04-26 10:45:00|1102.3|1100.5|1103|1101.3|1103.3|1101.5|1102|1100|46
1650970200000|2022-04-26 10:50:00|1103.5|1101.5|1105.8|1104|1106.8|1105|1102.8|1101.3|79
1650970500000|2022-04-26 10:55:00|1106|1103.8|1106.8|1105|1108.5|1106.5|1105.5|1103.8|73
1650970800000|2022-04-26 11:00:00|1107|1104|1106.5|1104.8|1108|1106|1105.8|1103.8|13
1650971100000|2022-04-26 11:05:00|1106.8|1104.5|1104.3|1102.5|1107|1105.3|1104.3|1102.5|60
1650971400000|2022-04-26 11:10:00|1104.5|1102.3|1105.3|1103.5|1105.8|1104|1103.3|1101.5|76
1650971700000|2022-04-26 11:15:00|1105.8|1103.8|1103.3|1101.5|1106.8|1104.8|1103|1101.3|19
1650972000000|2022-04-26 11:20:00|1103|1101.8|1101.5|1099.8|1104|1102.3|1099.8|1097.8|127
1650972300000|2022-04-26 11:25:00|1101.3|1100|1101.8|1100|1103.5|1101.8|1101.3|1099.5|93
1650972600000|2022-04-26 11:30:00|1102|1099.8|1105.3|1104|1106|1104.3|1100.8|1099|90
1650972900000|2022-04-26 11:35:00|1105.5|1103.5|1111.3|1109.5|1112.3|1110.5|1105.3|1103.5|146
1650973200000|2022-04-26 11:40:00|1111|1109.8|1110.5|1109|1111.5|1110.3|1109.5|1107.8|66
1650973500000|2022-04-26 11:45:00|1110.3|1108.8|1111|1109.3|1111.3|1109.8|1109.3|1107.5|126
1650973800000|2022-04-26 11:50:00|1111.3|1109.5|1118|1116|1118|1116.3|1111.3|1109.5|392
1650974100000|2022-04-26 11:55:00|1117.8|1116.3|1115.8|1113.8|1121.5|1120|1114.5|1112.8|253
1650974400000|2022-04-26 12:00:00|1115.5|1114|1117.8|1115.5|1119.8|1118|1115.3|1113.8|179
1650974700000|2022-04-26 12:05:00|1118.5|1116.5|1117|1115.3|1118.8|1116.8|1115.8|1113.8|66
1650975000000|2022-04-26 12:10:00|1116.8|1115.5|1120.3|1118.5|1122|1120|1116.3|1114.5|106
1650975300000|2022-04-26 12:15:00|1119.8|1118.3|1124.8|1123|1125.5|1123.8|1119.5|1117.5|142
1650975600000|2022-04-26 12:20:00|1124.5|1122.3|1119.8|1118|1124.8|1123.3|1118.3|1116.3|95
1650975900000|2022-04-26 12:25:00|1119.5|1117.8|1120.3|1118.8|1120.3|1118.8|1116|1114.3|51
1650976200000|2022-04-26 12:30:00|1120.5|1117.8|1117.3|1115.3|1120.5|1117.8|1116.3|1114.5|49
1650976500000|2022-04-26 12:35:00|1117|1114.5|1117.3|1115.5|1120.5|1118.5|1113.3|1111.3|34
1650976800000|2022-04-26 12:40:00|1116.8|1115|1116|1114.3|1118.8|1116.8|1115|1112.8|263
1650977100000|2022-04-26 12:45:00|1116.3|1114|1116.3|1114.3|1117|1115.3|1114.3|1112.5|181
1650977400000|2022-04-26 12:50:00|1115.5|1114|1115|1113.3|1116.8|1115.3|1113.8|1112|90
1650977700000|2022-04-26 12:55:00|1114.8|1113|1117.8|1116.3|1118.5|1117|1113.8|1111.8|179
1650978000000|2022-04-26 13:00:00|1117.3|1115.3|1122.3|1120.3|1122.3|1120.3|1116.8|1114.8|226
1650978300000|2022-04-26 13:05:00|1122.5|1120.5|1125.8|1124|1128.5|1126.8|1121.8|1120|350
1650978600000|2022-04-26 13:10:00|1126|1124.3|1126|1124.5|1129|1127.5|1125.3|1123.5|237
1650978900000|2022-04-26 13:15:00|1126.3|1124.3|1129|1127.3|1130|1128|1125.5|1124|290
1650979200000|2022-04-26 13:20:00|1128.8|1127|1124.5|1122.8|1129.3|1127.8|1123.5|1121.8|321
1650979500000|2022-04-26 13:25:00|1124.3|1123|1122.3|1120.5|1124.5|1123|1119.5|1118|210
1650979800000|2022-04-26 13:30:00|1122|1120.8|1122.3|1120.5|1128.8|1127.3|1122|1120|178
1650980100000|2022-04-26 13:35:00|1122|1120.3|1121.5|1119.8|1123|1121|1118.8|1117.3|269
1650980400000|2022-04-26 13:40:00|1122.5|1120|1116.5|1114.5|1124.5|1122.8|1116.5|1114.5|349
1650980700000|2022-04-26 13:45:00|1116.3|1114.3|1114.5|1112.8|1117.3|1115.5|1111.3|1109.5|175
1650981000000|2022-04-26 13:50:00|1115|1113.3|1115.5|1113.8|1118.5|1117|1113.5|1111.8|168
1650981300000|2022-04-26 13:55:00|1115|1113.5|1117.8|1116|1118.3|1116.5|1114.3|1112.5|144
1650981600000|2022-04-26 14:00:00|1118|1116.5|1124.3|1122.5|1125.5|1123.8|1118|1116.5|209
1650981900000|2022-04-26 14:05:00|1124.5|1122.8|1121|1119.3|1125.8|1124|1119.5|1117.8|54
1650982200000|2022-04-26 14:10:00|1121.3|1119.5|1118.5|1117|1123.3|1121.5|1118.5|1116.8|115
1650982500000|2022-04-26 14:15:00|1118.3|1116.8|1115|1113.5|1119.5|1117.8|1115|1113.3|128
1650982800000|2022-04-26 14:20:00|1114.3|1112.5|1113.5|1111.8|1116.8|1115|1111.8|1110|256
1650983100000|2022-04-26 14:25:00|1113.8|1112|1116.3|1114.5|1117|1115.5|1112.5|1110.8|123
1650983400000|2022-04-26 14:30:00|1116.5|1114.8|1115.8|1114|1119|1117.3|1113|1111.5|323
1650983700000|2022-04-26 14:35:00|1116|1114.5|1122.8|1121|1123.5|1121.5|1115.5|1113.8|269
1650984000000|2022-04-26 14:40:00|1123|1121.3|1125.5|1123.8|1126|1124.5|1121.8|1120.3|446
1650984300000|2022-04-26 14:45:00|1125.8|1124.3|1128.5|1127|1129.8|1128.3|1125.5|1124.3|283
1650984600000|2022-04-26 14:50:00|1129|1127.3|1127.3|1125.5|1130.5|1129.3|1126.8|1125|412
1650984900000|2022-04-26 14:55:00|1127|1125.8|1130.5|1128.8|1131.3|1129.8|1125.8|1124|638
1650985200000|2022-04-26 15:00:00|1130.3|1128.5|1137.3|1135.5|1139.3|1137.3|1130|1128.3|653
1650985500000|2022-04-26 15:05:00|1136.8|1135.3|1135|1133.3|1137.8|1136|1133.5|1132|197
1650985800000|2022-04-26 15:10:00|1134.8|1133|1135.3|1133|1138.3|1136.3|1132.3|1130.8|260
1650986100000|2022-04-26 15:15:00|1135|1132.8|1135.5|1133.8|1136.8|1135.5|1133.3|1131.5|184
1650986400000|2022-04-26 15:20:00|1135.8|1134|1132.3|1130.5|1138|1136.3|1132.3|1130.5|262
1650986700000|2022-04-26 15:25:00|1133|1130.8|1130.5|1128.8|1133|1131.5|1127|1125.5|839
1650987000000|2022-04-26 15:30:00|1130.3|1128.5|1138.5|1137|1138.5|1137|1129|1127.5|259
1650987300000|2022-04-26 15:35:00|1139|1137.3|1140.5|1139|1141.8|1140.3|1137.5|1136|368
1650987600000|2022-04-26 15:40:00|1140.8|1139.3|1143.5|1142|1144.3|1142.8|1139.8|1138|356
1650987900000|2022-04-26 15:45:00|1143.8|1141.8|1143.5|1141.8|1147|1145.3|1143.3|1141.5|233
1650988200000|2022-04-26 15:50:00|1143.8|1141.5|1150.5|1148.8|1151.3|1149.8|1143.3|1141.5|564
1650988500000|2022-04-26 15:55:00|1150.3|1149|1147.5|1145.8|1152.3|1150.5|1147|1145.3|606
1650988800000|2022-04-26 16:00:00|1148.3|1146|1150.5|1149|1151.8|1150.3|1147.5|1145.8|168
1650989100000|2022-04-26 16:05:00|1150.8|1149.3|1148|1146.5|1151.5|1150|1146.8|1145|216
1650989400000|2022-04-26 16:10:00|1147.8|1146.3|1140.8|1139|1148|1146.8|1140.3|1138.5|453
1650989700000|2022-04-26 16:15:00|1140.5|1138.8|1141.8|1140|1145.3|1143.3|1140.3|1138.8|126
1650990000000|2022-04-26 16:20:00|1142|1140.3|1147.5|1146|1147.5|1146|1142|1140.3|87
1650990300000|2022-04-26 16:25:00|1148.3|1145.8|1146.5|1145|1150.8|1149|1146.3|1144.5|174
1650990600000|2022-04-26 16:30:00|1146.3|1144.8|1150.5|1148.5|1151|1149|1145.3|1143.8|71
1650990900000|2022-04-26 16:35:00|1150.3|1148.8|1152.8|1151.3|1152.8|1151.3|1148.5|1146.8|355
1650991200000|2022-04-26 16:40:00|1152.3|1150.8|1153|1151.3|1153.8|1152.3|1150|1148.3|222
1650991500000|2022-04-26 16:45:00|1152.5|1151|1155.5|1153.8|1156.3|1154.8|1152|1150.3|440
1650991800000|2022-04-26 16:50:00|1154.8|1153.3|1155.5|1153.5|1155.8|1153.8|1152|1150.3|82
1650992100000|2022-04-26 16:55:00|1155.8|1153.8|1150.5|1148.8|1158|1156.3|1148.3|1146.5|73
1650992400000|2022-04-26 17:00:00|1150.3|1148.5|1156.3|1154.3|1157.3|1155.3|1150|1148.3|41
1650992700000|2022-04-26 17:05:00|1156.5|1154.8|1161.3|1159.5|1161.8|1160.3|1155.8|1153.8|350
1650993000000|2022-04-26 17:10:00|1161.5|1159.8|1164.3|1162.5|1165.5|1163.5|1160.5|1158.5|74
1650993300000|2022-04-26 17:15:00|1164|1163.3|1172.5|1170.8|1172.5|1171|1164|1162.8|106
1650993600000|2022-04-26 17:20:00|1172.3|1170.5|1169.3|1167.8|1172.5|1170.8|1167.5|1166.3|135
1650993900000|2022-04-26 17:25:00|1169.5|1168|1177|1175.8|1178|1176.3|1169.3|1167.8|180
1650994200000|2022-04-26 17:30:00|1177.3|1175.5|1172.3|1170.5|1180.8|1179.3|1169.5|1167.5|233
1650994500000|2022-04-26 17:35:00|1171.8|1170|1176|1174|1178.3|1176.3|1171.5|1169.5|67
1650994800000|2022-04-26 17:40:00|1176.3|1174.3|1174|1172|1177.5|1176|1173.8|1171.8|141
1650995100000|2022-04-26 17:45:00|1174.3|1172.3|1175.5|1173.3|1177.3|1175.5|1172.5|1170.5|44
1650995400000|2022-04-26 17:50:00|1176|1173.5|1171|1169.3|1176.3|1174|1170.5|1168.8|19
1650995700000|2022-04-26 17:55:00|1171.3|1169.5|1174.3|1173|1174.5|1173|1170.8|1169.3|67
1650996000000|2022-04-26 18:00:00|1174.8|1172.8|1167.8|1166|1174.8|1173.3|1166.8|1165|130
1650996300000|2022-04-26 18:05:00|1168|1166.5|1167|1165|1169.3|1167.5|1166.8|1165|45
1650996600000|2022-04-26 18:10:00|1167.3|1165.3|1171.8|1170|1171.8|1170|1167|1165.3|97
1650996900000|2022-04-26 18:15:00|1172|1170.3|1162.8|1161|1172.3|1170.8|1162.3|1160.5|44
1650997200000|2022-04-26 18:20:00|1163|1161.3|1165|1163|1165.5|1164|1160.8|1159|153
1650997500000|2022-04-26 18:25:00|1165.3|1163.3|1165.8|1163.8|1168.8|1166.8|1162.5|1160.8|193
1650997800000|2022-04-26 18:30:00|1166|1163.5|1159.5|1157.8|1166.5|1164.8|1158.3|1156|32
1650998100000|2022-04-26 18:35:00|1159.3|1157.5|1164.3|1162.5|1164.3|1162.8|1159|1157|40
1650998400000|2022-04-26 18:40:00|1163.8|1162.8|1163|1161|1165.3|1163.8|1163|1161|20
1650998700000|2022-04-26 18:45:00|1163.3|1161.3|1163.8|1162.3|1164|1162.3|1160.5|1158.5|93
1650999000000|2022-04-26 18:50:00|1163.5|1162|1165|1163|1166|1164.3|1162.8|1161.3|36
1650999300000|2022-04-26 18:55:00|1164.8|1162.8|1166|1164|1166.3|1164.3|1164.5|1162.5|6
1650999600000|2022-04-26 19:00:00|1165.8|1163.8|1166|1164.5|1167.3|1165.3|1164.5|1162.8|33
1650999900000|2022-04-26 19:05:00|1165.8|1164.8|1165.8|1164|1166.3|1164.8|1165.3|1163.3|5
1651000200000|2022-04-26 19:10:00|1165.5|1164.3|1165.5|1163.5|1166|1164.8|1164.8|1163|38
1651000500000|2022-04-26 19:15:00|1165.3|1163.8|1164|1162|1166|1164.3|1163.5|1161.5|15
1651000800000|2022-04-26 19:20:00|1163.8|1162.3|1164|1162.3|1165|1163.5|1163|1161|1
1651001100000|2022-04-26 19:25:00|1164.3|1162|1167.3|1165.3|1167.5|1165.5|1164.3|1162|3
1651001400000|2022-04-26 19:30:00|1167.5|1165.5|1169|1167.3|1169.5|1167.5|1167|1165.3|12
1651001700000|2022-04-26 19:35:00|1168.8|1167|1172.5|1170.8|1172.5|1171|1168.8|1167|10
1651002000000|2022-04-26 19:40:00|1172.3|1171|1174.3|1172.3|1174.3|1172.5|1172.3|1170.5|42
1651002300000|2022-04-26 19:45:00|1174|1172|1172.8|1170.5|1175|1173.3|1172.5|1170.3|27
1651002600000|2022-04-26 19:50:00|1173|1170.8|1174.3|1172.5|1175.5|1174|1172.5|1170.8|15
1651002900000|2022-04-26 19:55:00|1174.5|1172.8|1171.8|1169.3|1174.5|1172.8|1170.3|1168.5|47
1651003200000|2022-04-26 20:00:00|1171.5|1169.5|1173.5|1171.3|1174|1172|1170.3|1168.5|40
1651003500000|2022-04-26 20:05:00|1173.3|1171|1173.8|1172|1174|1172.3|1171|1169.3|19
1651003800000|2022-04-26 20:10:00|1174.3|1172.5|1173.3|1171.3|1175.5|1173.5|1171.8|1170|146
1651004100000|2022-04-26 20:15:00|1173|1171|1173.3|1171.5|1174.5|1172.3|1172.8|1170.8|1
1651004400000|2022-04-26 20:20:00|1173.5|1171.8|1173|1170.8|1173.8|1172.3|1172.3|1170.5|5
1651004700000|2022-04-26 20:25:00|1172.8|1170|1174.3|1166.8|1174.3|1171|1171.8|1166.8|53
1651005000000|2022-04-26 20:30:00|1174.5|1167|1169.3|1163.5|1174.5|1167.3|1165.3|1161.8|7
1651005300000|2022-04-26 20:35:00|1167.5|1163|1168.5|1163|1169.5|1164.3|1165.5|1161.5|4
1651005600000|2022-04-26 20:40:00|1168.8|1164.8|1168|1163.3|1168.8|1164.8|1168|1163.3|1
1651005900000|2022-04-26 20:45:00|1166.5|1165|1166.3|1162.5|1168|1165.5|1162.5|1159.5|17
1651006200000|2022-04-26 20:50:00|1166.5|1161.3|1168|1162|1168|1162.5|1166|1161.3|0
1651006500000|2022-04-26 20:55:00|1167.8|1164.3|1165.5|1159.3|1167.8|1164.3|1164.5|1159.3|6
1651006800000|2022-04-26 21:00:00|1168|1158.8|1168|1163.8|1168|1163.8|1168|1158.8|0
1651007100000|2022-04-26 21:05:00||1162||1162||1162||1162|0
1651007400000|2022-04-26 21:10:00||1164.5||1162||1164.5||1162|0
1651008000000|2022-04-26 21:20:00||1157||1157.8||1157.8||1157|0
1651008600000|2022-04-26 21:30:00||1158.3||1158.3||1158.3||1158.3|0
1651008900000|2022-04-26 21:35:00||1158.8||1158.8||1158.8||1158.8|0
1651010100000|2022-04-26 21:55:00||1160||1160||1160||1160|1
1651021200000|2022-04-27 01:00:00|1173.5|1170.3|1175.5|1172|1175.5|1172.3|1172|1169.5|0
1651021500000|2022-04-27 01:05:00|1175.3|1172.5|1174.3|1171|1175.5|1173|1173.3|1171|1
1651021800000|2022-04-27 01:10:00|1174.8|1171.3|1171|1168|1174.8|1171.3|1171|1168|0
1651022100000|2022-04-27 01:15:00|1170.5|1167|1173.3|1169.8|1173.5|1170.8|1170|1167|0
1651022400000|2022-04-27 01:20:00|1173|1170.3|1174.3|1170.8|1175.5|1172|1173|1170.3|0
1651022700000|2022-04-27 01:25:00|1173.8|1171|1175.3|1172.8|1175.5|1173|1173.8|1171|0
1651023000000|2022-04-27 01:30:00|1175.5|1173|1173.5|1170.8|1175.5|1173.3|1173.3|1170.8|1
1651023300000|2022-04-27 01:35:00|1172.5|1170|1173.8|1169.8|1174|1170|1170.5|1168.5|4
1651023600000|2022-04-27 01:40:00|1173.5|1170|1173.8|1170.3|1174.5|1171|1172.3|1170|0
1651023900000|2022-04-27 01:45:00|1173.5|1169.8|1174.3|1170.8|1174.3|1171|1172.3|1169.8|4
1651024200000|2022-04-27 01:50:00|1174|1171|1173.3|1170.3|1174.3|1171|1173.3|1170.3|0
1651024500000|2022-04-27 01:55:00|1173|1170.5|1173.3|1169.5|1173.3|1170.5|1173|1169.5|0
1651024800000|2022-04-27 02:00:00|1173|1169.3|1170|1167.5|1173|1169.3|1169.5|1167|0
1651025100000|2022-04-27 02:05:00|1169.8|1167.8|1169.8|1167|1170.8|1168.5|1167.8|1165.3|0
1651025400000|2022-04-27 02:10:00|1170|1167.3|1169|1166.5|1170.3|1167.5|1168.5|1165.5|2
1651025700000|2022-04-27 02:15:00|1169.3|1166.3|1169.3|1167|1170|1167.3|1168.5|1166|1
1651026000000|2022-04-27 02:20:00|1169|1166.8|1169.5|1166.3|1169.5|1167|1167.8|1165.3|0
1651026300000|2022-04-27 02:25:00|1169.3|1166.5|1169.3|1166.3|1170|1167|1169|1166|0
1651026600000|2022-04-27 02:30:00|1169|1166.5|1167|1164.5|1169.3|1166.8|1166.5|1164.5|3
1651026900000|2022-04-27 02:35:00|1168.3|1165|1169.8|1167.5|1170|1168|1167.3|1164.8|0
1651027200000|2022-04-27 02:40:00|1170|1167.8|1170|1167.3|1170|1168|1169.8|1167|0
1651027500000|2022-04-27 02:45:00|1169.8|1167|1169|1166.3|1169.8|1167.5|1169|1166.3|1
1651027800000|2022-04-27 02:50:00|1169.3|1166.5|1170|1168|1170|1168|1169|1166.3|1
1651028100000|2022-04-27 02:55:00|1170.5|1167.8|1170.8|1168.5|1171.5|1169|1170.5|1167.8|1
1651028400000|2022-04-27 03:00:00|1171|1168.8|1171.3|1169|1171.3|1169.3|1170.3|1168.3|0
1651028700000|2022-04-27 03:05:00|1172|1169.3|1170.5|1168.5|1172|1169.5|1170.3|1168.3|0
1651029000000|2022-04-27 03:10:00|1170.3|1168.3|1169.3|1165.8|1170.5|1168.3|1169|1165.8|1
1651029300000|2022-04-27 03:15:00|1170.5|1166.3|1169.8|1167|1170.5|1168.8|1169.5|1166.3|2
1651029600000|2022-04-27 03:20:00|1169.5|1167.3|1168|1165|1169.8|1167.3|1167|1164.8|3
1651029900000|2022-04-27 03:25:00|1167.8|1165.3|1167|1163.8|1169|1166|1166.5|1163.3|2
1651030200000|2022-04-27 03:30:00|1167.3|1163.5|1166.3|1163.3|1167.3|1164|1166.3|1162.8|1
1651030500000|2022-04-27 03:35:00|1166.5|1163.5|1165.5|1163.8|1166.5|1163.8|1165.5|1163.3|0
1651030800000|2022-04-27 03:40:00|1165.3|1163.5|1165.5|1163.5|1166|1163.8|1164.3|1161.8|4
1651031100000|2022-04-27 03:45:00|1166.3|1163.8|1165.5|1163.3|1166.3|1163.8|1164.8|1162.3|1
1651031400000|2022-04-27 03:50:00|1166.3|1162.8|1165|1163|1166.3|1163.8|1165|1162.8|0
1651031700000|2022-04-27 03:55:00|1165.5|1162.8|1164.8|1162.5|1165.8|1163.5|1164.3|1162.5|5
1651032000000|2022-04-27 04:00:00|1164.5|1162.3|1164.5|1162.3|1166.5|1163.5|1163.5|1161.3|4
1651032300000|2022-04-27 04:05:00|1164.8|1162.5|1164.5|1162.3|1165.5|1162.5|1164.5|1162.3|0
1651032600000|2022-04-27 04:10:00|1164.8|1160.5|1164|1161.8|1164.8|1162|1163.3|1160.5|2
1651032900000|2022-04-27 04:15:00|1163.8|1162|1162.8|1159.8|1164|1162|1162.3|1159.8|0
1651033200000|2022-04-27 04:20:00|1162.5|1160|1163.5|1160.3|1163.5|1160.3|1162.3|1159.8|0
1651033500000|2022-04-27 04:25:00|1163.3|1160.5|1163.5|1160.8|1163.5|1160.8|1163|1160.3|0
1651033800000|2022-04-27 04:30:00|1163.3|1160.5|1163.5|1160.3|1163.5|1161|1163|1160.3|2
1651034100000|2022-04-27 04:35:00|1163.3|1160.5|1162.5|1160.3|1163.3|1161|1162.5|1160|0
1651034400000|2022-04-27 04:40:00|1162.3|1160|1162.3|1158.8|1162.5|1160.5|1162|1158.8|3
1651034700000|2022-04-27 04:45:00|1162|1159|1163|1160|1163.3|1160|1162|1158.8|0
1651035000000|2022-04-27 04:50:00|1162.8|1160.3|1163|1160|1163.3|1160.3|1162.8|1160|1
1651035300000|2022-04-27 04:55:00|1163.3|1160.3|1163.3|1160.3|1163.8|1161.3|1163|1160|0
1651035600000|2022-04-27 05:00:00|1163|1160|1163|1160.5|1163.3|1161|1162.8|1160|1
1651035900000|2022-04-27 05:05:00|1163.3|1160.8|1163.3|1161|1163.8|1161|1162.8|1160|4
1651036200000|2022-04-27 05:10:00|1163.5|1160|1162.3|1159.8|1163.5|1160.3|1162|1159.3|6
1651036500000|2022-04-27 05:15:00|1162|1159.5|1161|1158.8|1162.3|1159.8|1161|1158.8|101
1651036800000|2022-04-27 05:20:00|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|8
1651037100000|2022-04-27 05:25:00|1159|1157|1159|1157|1159|1157.3|1158.3|1155.8|10
1651037400000|2022-04-27 05:30:00|1160.5|1156.8|1160.5|1156.8|1160.5|1158.8|1160.5|1156.3|9
1651037700000|2022-04-27 05:35:00|1160|1157|1160.5|1157|1160.5|1158|1160|1156.8|11
1651038000000|2022-04-27 05:40:00||1157.3||1157||1158||1157|6
1651038300000|2022-04-27 05:45:00|1159.5|1157.3|1158.5|1155.3|1159.5|1157.5|1157.5|1155.3|0
1651038600000|2022-04-27 05:50:00|1159|1155.5|1159.8|1157.3|1160|1157.3|1159|1155.3|0
1651038900000|2022-04-27 05:55:00|1160|1157.5|1160.5|1157.3|1160.5|1157.8|1158.5|1155|1
1651039200000|2022-04-27 06:00:00|1160.3|1156.5|1160.5|1157.3|1160.5|1158|1158.5|1155.5|11
1651039500000|2022-04-27 06:05:00|1161.5|1157.5|1160|1157.3|1161.5|1159.3|1158.5|1156.8|10
1651039800000|2022-04-27 06:10:00|1159.8|1157|1162.3|1160|1163|1161|1159.8|1157|16
1651040100000|2022-04-27 06:15:00|1162|1159.8|1167.5|1165.8|1169|1167.3|1160.8|1158.8|54
1651040400000|2022-04-27 06:20:00|1167.8|1166|1168.5|1166.5|1169.3|1167.3|1166.8|1165|13
1651040700000|2022-04-27 06:25:00|1167.5|1166.8|1165.5|1163.3|1167.5|1166.8|1165.3|1163.3|23
1651041000000|2022-04-27 06:30:00|1165|1163|1162.8|1160.8|1167|1164.3|1162.5|1160.3|20
1651041300000|2022-04-27 06:35:00|1163|1160.3|1162|1159.5|1164.5|1162.5|1161.8|1159.5|2
1651041600000|2022-04-27 06:40:00|1161.5|1159.3|1165|1162.8|1165.3|1162.8|1161.5|1159.3|23
1651041900000|2022-04-27 06:45:00|1164.8|1162|1167.3|1165.3|1168.3|1166|1164.3|1162|26
1651042200000|2022-04-27 06:50:00|1167.5|1165.5|1163.3|1161.8|1167.8|1165.8|1162.3|1160.8|86
1651042500000|2022-04-27 06:55:00|1163|1161|1165.5|1164|1167.8|1165.8|1162.8|1160.5|25
1651042800000|2022-04-27 07:00:00|1165.3|1163.5|1168|1166|1168.3|1166.3|1165.3|1163.3|38
1651043100000|2022-04-27 07:05:00|1167.8|1165.8|1164|1162|1168|1165.8|1163.3|1161.8|15
1651043400000|2022-04-27 07:10:00|1163|1161|1163.3|1161.5|1164|1162|1162.5|1160.8|35
1651043700000|2022-04-27 07:15:00|1163|1161.8|1158.5|1156.8|1163|1161.8|1158.3|1156.8|77
1651044000000|2022-04-27 07:20:00|1158.3|1156|1158|1156.5|1161|1159|1156.3|1154.3|92
1651044300000|2022-04-27 07:25:00|1157.5|1155.8|1160.5|1159|1160.5|1159|1156.8|1154.8|33
1651044600000|2022-04-27 07:30:00|1161.5|1159.8|1162.5|1160.5|1163.5|1161.5|1161.5|1159.8|40
1651044900000|2022-04-27 07:35:00|1162.3|1160|1163.5|1162|1163.5|1162|1162|1160|28
1651045200000|2022-04-27 07:40:00|1164|1162.3|1161.8|1160|1164|1162.3|1161.5|1159.5|107
1651045500000|2022-04-27 07:45:00|1162|1159.8|1161.8|1160|1164.3|1162.8|1161.5|1159.8|62
1651045800000|2022-04-27 07:50:00|1161.5|1160.3|1155|1153.3|1161.5|1160.3|1155|1153.3|202
1651046100000|2022-04-27 07:55:00|1154.8|1153|1152.8|1151|1158.3|1156.8|1152.5|1150.8|231
1651046400000|2022-04-27 08:00:00|1153.5|1151.3|1153.5|1152.3|1153.8|1152.3|1149.3|1147.8|282
1651046700000|2022-04-27 08:05:00|1153.3|1152|1151|1149|1153.5|1152.3|1150.3|1148.5|123
1651047000000|2022-04-27 08:10:00|1150.8|1149.3|1151.3|1149.5|1151.3|1149.8|1147.3|1145.5|195
1651047300000|2022-04-27 08:15:00|1151|1150|1152|1150|1152|1150|1146.3|1144.5|190
1651047600000|2022-04-27 08:20:00|1152.3|1150.3|1150|1148|1153.8|1152|1149.8|1148|237
1651047900000|2022-04-27 08:25:00|1149.8|1148.3|1157.5|1156|1159.5|1157.5|1149.8|1148|214
1651048200000|2022-04-27 08:30:00|1157.3|1155.5|1149|1147.8|1160.5|1158.5|1149|1147.5|275
1651048500000|2022-04-27 08:35:00|1148.8|1147.5|1154.5|1153|1155.3|1153.5|1148.8|1147|197
1651048800000|2022-04-27 08:40:00|1154.3|1153.3|1154.8|1153|1157|1155.5|1153.5|1151.5|93
1651049100000|2022-04-27 08:45:00|1154.5|1152.8|1156|1154.3|1157|1155|1154.3|1152.5|33
1651049400000|2022-04-27 08:50:00|1155.8|1154.5|1158|1156|1159|1157|1155.8|1154|55
1651049700000|2022-04-27 08:55:00|1157.5|1155.5|1157.8|1155.8|1158.8|1156.8|1156.5|1154.5|56
1651050000000|2022-04-27 09:00:00|1158.3|1156.5|1159.5|1157.5|1159.8|1158|1157.8|1156|58
1651050300000|2022-04-27 09:05:00|1159.8|1157.8|1160.3|1158.5|1160.8|1159|1158.8|1156.8|67
1651050600000|2022-04-27 09:10:00|1160|1159.3|1164.3|1162.5|1165.3|1163.8|1160|1159.3|88
1651050900000|2022-04-27 09:15:00|1164.5|1162.3|1165.8|1164|1169.3|1167.3|1163|1161.3|146
1651051200000|2022-04-27 09:20:00|1166|1163.5|1164.5|1163|1168.3|1166.5|1164.5|1163|89
1651051500000|2022-04-27 09:25:00|1164.8|1163.3|1162.3|1160.8|1165.3|1163.5|1162.3|1160.5|64
1651051800000|2022-04-27 09:30:00|1162|1160|1162.5|1160.8|1163|1161.3|1160.8|1159|65
1651052100000|2022-04-27 09:35:00|1162.8|1160.5|1163|1161.3|1163.3|1161.5|1160.3|1158.5|79
1651052400000|2022-04-27 09:40:00|1163.5|1161.5|1163.8|1161.8|1164.5|1162.8|1162.3|1160.5|49
1651052700000|2022-04-27 09:45:00|1164|1161|1161|1159.3|1164|1161|1160.3|1158.8|58
1651053000000|2022-04-27 09:50:00|1160.8|1159|1163.3|1161.3|1163.5|1161.8|1159|1157.3|61
1651053300000|2022-04-27 09:55:00|1163.8|1161.5|1163|1161|1163.8|1162|1162|1160.3|48
1651053600000|2022-04-27 10:00:00|1162.8|1160.5|1162.5|1161|1163.5|1161.5|1161.5|1159.8|8
1651053900000|2022-04-27 10:05:00|1162.8|1161.5|1157.5|1155.8|1163.3|1161.5|1157.5|1155.8|98
1651054200000|2022-04-27 10:10:00|1157.3|1155.5|1158.3|1156.5|1159|1157.5|1156.8|1155.3|82
1651054500000|2022-04-27 10:15:00|1158.5|1156.8|1159.5|1157.8|1161.5|1160|1158.5|1156.8|41
1651054800000|2022-04-27 10:20:00|1159.3|1157.5|1157.8|1156|1160.3|1158.5|1157.5|1155.5|95
1651055100000|2022-04-27 10:25:00|1157.5|1155.8|1155.5|1153.8|1157.8|1156|1155.3|1153.8|18
1651055400000|2022-04-27 10:30:00|1156|1154|1154.5|1152.8|1156|1154.3|1154|1152.3|39
1651055700000|2022-04-27 10:35:00|1154.3|1152.5|1155|1153.5|1155.5|1153.8|1153.5|1152|38
1651056000000|2022-04-27 10:40:00|1154.8|1153.3|1151.3|1149.3|1155.5|1154|1149.5|1147.8|193
1651056300000|2022-04-27 10:45:00|1151|1149|1153.8|1151.8|1154.5|1152.5|1149|1147.3|82
1651056600000|2022-04-27 10:50:00|1153.5|1152|1153.5|1151.5|1154|1152.5|1152|1150.5|72
1651056900000|2022-04-27 10:55:00|1153.3|1151.8|1150|1148.8|1154.5|1152.5|1149.8|1148|248
1651057200000|2022-04-27 11:00:00|1149.3|1148.5|1149.8|1147.5|1152.3|1150.5|1147|1145.5|320
1651057500000|2022-04-27 11:05:00|1149.5|1147.8|1153.3|1151.3|1154.3|1152.5|1149.5|1147.5|59
1651057800000|2022-04-27 11:10:00|1153|1151.5|1154.8|1152.8|1154.8|1152.8|1153|1151.3|7
1651058100000|2022-04-27 11:15:00|1155|1153|1156|1154.5|1158.3|1157|1154.8|1152.8|220
1651058400000|2022-04-27 11:20:00|1155.8|1154.3|1156.8|1155|1158.5|1156.8|1154.3|1152.3|65
1651058700000|2022-04-27 11:25:00|1157|1154.8|1157|1155.3|1157.3|1155.8|1155.5|1153.8|56
1651059000000|2022-04-27 11:30:00|1156.8|1155.5|1160.8|1159|1161|1159.3|1155.3|1153.5|132
1651059300000|2022-04-27 11:35:00|1161|1158.8|1159|1157|1161.3|1159.3|1158|1156.3|41
1651059600000|2022-04-27 11:40:00|1158.8|1156.8|1158|1156.3|1160|1158|1158|1156|19
1651059900000|2022-04-27 11:45:00|1157.8|1156|1157.8|1155.8|1158.5|1156.8|1156.5|1154.5|88
1651060200000|2022-04-27 11:50:00|1158|1156|1157.5|1155.8|1159|1157.3|1157|1155.3|18
1651060500000|2022-04-27 11:55:00|1157.3|1154.8|1155.5|1154|1157.3|1154.8|1153|1151.3|46
1651060800000|2022-04-27 12:00:00|1155.3|1153.8|1155.5|1153.8|1155.5|1154.3|1152.5|1150.8|28
1651061100000|2022-04-27 12:05:00|1155.3|1154|1155.5|1153.8|1157.5|1155.8|1153.3|1151.5|24
1651061400000|2022-04-27 12:10:00|1155.3|1153.3|1154|1152.3|1155.5|1153.8|1153.3|1151.5|9
1651061700000|2022-04-27 12:15:00|1154.3|1152.5|1154|1152.3|1155.3|1153.3|1151.5|1150|49
1651062000000|2022-04-27 12:20:00|1153.8|1152|1153.3|1151.3|1153.8|1152.3|1151|1149.8|59
1651062300000|2022-04-27 12:25:00|1153|1151.5|1155.5|1153.8|1155.5|1153.8|1152.5|1151|93
1651062600000|2022-04-27 12:30:00|1155.3|1153.5|1154|1152.3|1156|1154.3|1151.8|1150|147
1651062900000|2022-04-27 12:35:00|1153.8|1152|1147.5|1145.8|1154.3|1152.3|1146.8|1145|123
1651063200000|2022-04-27 12:40:00|1147.3|1146|1152|1150.3|1152.5|1150.8|1147.3|1145.8|52
1651063500000|2022-04-27 12:45:00|1151.8|1150.5|1153.8|1152|1154.8|1153.3|1151.8|1150.5|17
1651063800000|2022-04-27 12:50:00|1154.5|1152.8|1152|1150|1154.8|1153|1151.5|1149.8|14
1651064100000|2022-04-27 12:55:00|1151.8|1149.8|1152|1150.3|1152.8|1151|1150.3|1148.5|21
1651064400000|2022-04-27 13:00:00|1152.5|1150.8|1152.3|1150.5|1154.3|1152.5|1151.8|1150|12
1651064700000|2022-04-27 13:05:00|1152.5|1150.8|1154|1152.3|1154.3|1152.5|1150.5|1149|30
1651065000000|2022-04-27 13:10:00|1154.3|1152|1151.5|1149.8|1156.5|1154.8|1150|1148|399
1651065300000|2022-04-27 13:15:00|1151.8|1150|1148.3|1146.5|1152.5|1150.5|1148|1146|126
1651065600000|2022-04-27 13:20:00|1148.5|1146.8|1148|1146|1148.8|1147|1145.5|1143.8|105
1651065900000|2022-04-27 13:25:00|1147.8|1145.3|1146.8|1144.8|1149.5|1147.3|1145.8|1143.8|31
1651066200000|2022-04-27 13:30:00|1147|1145|1147.5|1145.8|1148|1146.3|1143.5|1141.8|64
1651066500000|2022-04-27 13:35:00|1147.8|1146|1144.5|1142.8|1148.8|1147|1144|1142.3|184
1651066800000|2022-04-27 13:40:00|1144.8|1143|1146.8|1145|1147.5|1145.5|1144.3|1142.5|86
1651067100000|2022-04-27 13:45:00|1146.5|1144.8|1148.5|1147|1149|1147.3|1145.3|1143.5|35
1651067400000|2022-04-27 13:50:00|1148.8|1147.3|1150|1148.3|1151|1149.5|1148|1145.8|111
1651067700000|2022-04-27 13:55:00|1150.3|1148.5|1148|1146|1151|1149.3|1148|1145.8|55
1651068000000|2022-04-27 14:00:00|1147.3|1145.8|1149|1147.5|1150.3|1148.8|1144.3|1142.5|124
1651068300000|2022-04-27 14:05:00|1149.3|1147.3|1155.5|1153.5|1156.5|1155|1148.8|1147.3|347
1651068600000|2022-04-27 14:10:00|1155.8|1153.8|1156.8|1154.8|1158.3|1156.8|1154.8|1153|229
1651068900000|2022-04-27 14:15:00|1157|1155|1156.8|1154.8|1159.5|1158|1154|1152.3|101
1651069200000|2022-04-27 14:20:00|1156.5|1154.5|1155.5|1153.8|1156.8|1154.8|1154.5|1152.5|112
1651069500000|2022-04-27 14:25:00|1155|1154|1155|1153|1157.5|1156|1154.5|1153|110
1651069800000|2022-04-27 14:30:00|1158.8|1155.5|1167|1164.8|1167|1165|1154|1151.8|250
1651070100000|2022-04-27 14:35:00|1167.3|1165|1171|1169|1172.3|1170.3|1165.3|1163.5|411
1651070400000|2022-04-27 14:40:00|1170.8|1169.3|1174.5|1172.8|1177.8|1176.3|1170|1168.3|348
1651070700000|2022-04-27 14:45:00|1174.8|1172.5|1177.5|1176|1178|1176.3|1170.5|1168.8|234
1651071000000|2022-04-27 14:50:00|1177.8|1176.3|1179.8|1178|1180|1178.8|1177|1175.3|236
1651071300000|2022-04-27 14:55:00|1179.5|1177.8|1178.8|1176.8|1181.3|1179.8|1178.3|1176.5|379
1651071600000|2022-04-27 15:00:00|1178.5|1176.5|1180|1178.3|1181|1179|1176|1174.3|304
1651071900000|2022-04-27 15:05:00|1180.3|1178.5|1175.8|1174.3|1180.3|1178.5|1171.3|1170|319
1651072200000|2022-04-27 15:10:00|1175.5|1174|1174.3|1172|1177.8|1176|1171.5|1169.8|332
1651072500000|2022-04-27 15:15:00|1174.5|1172.3|1171.3|1169.5|1175.5|1174.3|1170|1168.5|256
1651072800000|2022-04-27 15:20:00|1171|1169.3|1168|1166.5|1172.3|1170.5|1168|1166.5|165
1651073100000|2022-04-27 15:25:00|1168.3|1166.8|1168.3|1166.8|1171.8|1170|1166.8|1165.3|434
1651073400000|2022-04-27 15:30:00|1167.8|1166.3|1167.8|1165.8|1170|1168.5|1166.5|1164.8|271
1651073700000|2022-04-27 15:35:00|1168|1166|1171|1169.5|1172.5|1171.3|1166.3|1164.8|114
1651074000000|2022-04-27 15:40:00|1170.8|1169.3|1169.5|1167.5|1172.5|1171.3|1165|1163.3|183
1651074300000|2022-04-27 15:45:00|1170.5|1167.8|1170|1168.8|1171.5|1170.3|1168.3|1166.5|130
1651074600000|2022-04-27 15:50:00|1170.5|1169|1170.5|1169|1171.5|1170|1170|1168.8|86
1651074900000|2022-04-27 15:55:00|1170.3|1169.3|1168|1166.3|1170.5|1169.3|1168|1166.3|232
1651075200000|2022-04-27 16:00:00|1168.8|1166.8|1170.3|1169|1170.5|1169.3|1168.5|1166.8|150
1651075500000|2022-04-27 16:05:00|1170|1168.8|1169.3|1167|1170.5|1169|1167.5|1165.5|60
1651075800000|2022-04-27 16:10:00|1169|1167.3|1170.5|1169.3|1170.5|1169.3|1168|1166.3|60
1651076100000|2022-04-27 16:15:00|1170.3|1169|1161|1159.3|1170.5|1169.3|1160|1158|383
1651076400000|2022-04-27 16:20:00|1161.3|1159.5|1161.5|1159.8|1164.3|1162.5|1160.3|1158.5|162
1651076700000|2022-04-27 16:25:00|1161.8|1160|1162.3|1160.5|1164.5|1162.8|1157.8|1155.8|111
1651077000000|2022-04-27 16:30:00|1162.5|1160.8|1163.8|1162|1164.3|1162.5|1161|1159.3|131
1651077300000|2022-04-27 16:35:00|1164|1161.8|1162|1160|1164.8|1163|1161.5|1159.3|51
1651077600000|2022-04-27 16:40:00|1161.8|1159.8|1163|1161|1164.3|1162.5|1160.8|1158.8|11
1651077900000|2022-04-27 16:45:00|1163.3|1161.3|1162|1160.3|1164.3|1162.5|1160.3|1158.8|79
1651078200000|2022-04-27 16:50:00|1161.8|1160|1163|1161|1164.3|1162.5|1160.8|1158.8|13
1651078500000|2022-04-27 16:55:00|1163.3|1161.3|1165|1163|1165.3|1163.8|1160.8|1159|121
1651078800000|2022-04-27 17:00:00|1164.8|1162.8|1169|1167|1169|1167|1164.8|1162.8|65
1651079100000|2022-04-27 17:05:00|1169.3|1167.3|1164.3|1162.3|1169.3|1167.3|1164.3|1162.3|34
1651079400000|2022-04-27 17:10:00|1164|1162|1163.5|1161.5|1164.5|1162.5|1161|1159|99
1651079700000|2022-04-27 17:15:00|1163.8|1161.8|1163.3|1161.3|1164.3|1162.3|1162|1160|7
1651080000000|2022-04-27 17:20:00|1163.5|1161.5|1167.5|1165.5|1167.8|1166|1162.8|1160.8|37
1651080300000|2022-04-27 17:25:00|1167.8|1165.8|1167.8|1165.8|1169.8|1168|1167.3|1165.5|63
1651080600000|2022-04-27 17:30:00|1168|1166|1170.3|1168.3|1170.8|1169|1168|1166|76
1651080900000|2022-04-27 17:35:00|1170|1168|1173.8|1172|1173.8|1172.3|1169.8|1168|21
1651081200000|2022-04-27 17:40:00|1174.5|1172.8|1177|1175|1177.5|1175.5|1174|1172.3|37
1651081500000|2022-04-27 17:45:00|1176.8|1174.8|1178.5|1176.8|1179.3|1177.5|1176|1174|25
1651081800000|2022-04-27 17:50:00|1179|1177|1179.5|1177.8|1181.8|1180|1177|1174.8|91
1651082100000|2022-04-27 17:55:00|1179.8|1178|1182.8|1180.8|1182.8|1181|1177.3|1175|40
1651082400000|2022-04-27 18:00:00|1183|1181|1181.8|1180.3|1183.8|1182.3|1180.5|1178.8|156
1651082700000|2022-04-27 18:05:00|1182|1180.5|1181.3|1179.3|1184.3|1182.8|1180.5|1178.5|37
1651083000000|2022-04-27 18:10:00|1181.5|1179.5|1181.8|1179.8|1183.5|1181.5|1180.5|1178.8|82
1651083300000|2022-04-27 18:15:00|1181.5|1180|1183|1181.3|1183.3|1181.5|1181.3|1179.8|74
1651083600000|2022-04-27 18:20:00|1182.8|1181|1183.5|1181.5|1184.3|1182.8|1182.5|1180.8|87
1651083900000|2022-04-27 18:25:00|1184|1181.8|1181.3|1179.3|1184.5|1183.3|1178.8|1177.3|285
1651084200000|2022-04-27 18:30:00|1181|1178.8|1177.8|1176|1181.3|1179.5|1175.8|1174|52
1651084500000|2022-04-27 18:35:00|1177.5|1176.5|1178.5|1176.3|1179|1177.3|1177.3|1175.3|25
1651084800000|2022-04-27 18:40:00|1178.3|1176.5|1181.3|1179.5|1181.8|1179.8|1177.3|1175.3|2
1651085100000|2022-04-27 18:45:00|1181.5|1179|1181.5|1180|1182|1180|1180.5|1178.8|0
1651085400000|2022-04-27 18:50:00|1181.8|1180.3|1181|1178.8|1182|1180.3|1180|1178|3
1651085700000|2022-04-27 18:55:00|1181.3|1179|1182.3|1180.8|1182.5|1180.8|1181|1178.8|12
1651086000000|2022-04-27 19:00:00|1182.5|1181.3|1179|1177.3|1182.5|1181.3|1179|1177|139
1651086300000|2022-04-27 19:05:00|1180.5|1178.5|1179.8|1178|1181.3|1179.5|1179.8|1177.8|9
1651086600000|2022-04-27 19:10:00|1180.3|1178.5|1181.5|1179.5|1181.5|1179.8|1180|1178.3|0
1651086900000|2022-04-27 19:15:00|1182|1179.8|1182.5|1180.5|1182.5|1180.8|1181.5|1179.5|73
1651087200000|2022-04-27 19:20:00|1182.3|1180.3|1182.5|1181|1182.5|1181.3|1182|1180|42
1651087500000|2022-04-27 19:25:00|1184.3|1181.3|1186.8|1184.8|1186.8|1184.8|1184.3|1180.8|71
1651087800000|2022-04-27 19:30:00|1186.5|1184.5|1187.8|1185.8|1188|1186.5|1186|1184.5|34
1651088100000|2022-04-27 19:35:00|1187.3|1185.5|1187|1185.3|1187.3|1185.8|1185.5|1183.8|26
1651088400000|2022-04-27 19:40:00|1187.3|1185.5|1188.5|1186.8|1188.5|1187.3|1187.3|1185.5|25
1651088700000|2022-04-27 19:45:00|1188.3|1187|1188.5|1186.8|1188.5|1187.3|1188|1186.8|9
1651089000000|2022-04-27 19:50:00|1188.3|1187|1187|1184.8|1188.5|1187|1186.8|1184.8|7
1651089300000|2022-04-27 19:55:00|1186.8|1184.5|1186.5|1184.3|1187|1184.8|1185.3|1183.3|6
1651089600000|2022-04-27 20:00:00|1186.3|1184.5|1184.5|1182.8|1186.8|1184.8|1184.5|1182.8|0
1651089900000|2022-04-27 20:05:00|1184.8|1183|1185|1183|1185.8|1183.8|1184.5|1182.5|11
1651090200000|2022-04-27 20:10:00|1184.8|1182.8|1186.5|1184.8|1187|1184.8|1184.8|1182.8|6
1651090500000|2022-04-27 20:15:00|1186.3|1183.8|1185.8|1183.5|1187.5|1186|1185|1183|38
1651090800000|2022-04-27 20:20:00|1185.5|1183.8|1184.8|1182.8|1186.5|1184.5|1184.8|1182.8|0
1651091100000|2022-04-27 20:25:00|1184.5|1183|1183.5|1181.8|1185.5|1183.5|1183.5|1181.8|31
1651091400000|2022-04-27 20:30:00|1183.8|1181.5|1184.5|1182.3|1184.8|1183|1183.3|1181.3|17
1651091700000|2022-04-27 20:35:00|1184.3|1182.5|1183.5|1181.5|1184.5|1182.5|1183.5|1181.3|0
1651092000000|2022-04-27 20:40:00|1183.8|1181.8|1185.5|1183.5|1185.5|1183.5|1183.8|1181.8|13
1651092300000|2022-04-27 20:45:00|1185.8|1183.8|1185|1183|1186.3|1184.3|1183.8|1182|14
1651092600000|2022-04-27 20:50:00|1185.3|1183.3|1184.3|1182.3|1185.8|1183.5|1183.8|1181.3|5
1651092900000|2022-04-27 20:55:00|1183.8|1182.5|1184.8|1181.5|1185.5|1182.5|1183.3|1180.8|7
1651093200000|2022-04-27 21:00:00||1180.3||1179.8||1180.3||1179.8|0
1651093500000|2022-04-27 21:05:00|||||||||52
1651093800000|2022-04-27 21:10:00|||||||||20
1651094100000|2022-04-27 21:15:00|1188.5|1176.5|1188.5|1176.5|1188.5|1176.5|1188.5|1176.5|0
1651094400000|2022-04-27 21:20:00||1177.5||1177.5||1177.5||1177.5|0
1651095600000|2022-04-27 21:40:00||1176.5||1176.5||1176.5||1176.5|0
1651096500000|2022-04-27 21:55:00|||||||||1
1651107600000|2022-04-28 01:00:00|1187|1184.8|1187|1182.8|1187.3|1184.8|1185.5|1182.3|1
1651107900000|2022-04-28 01:05:00|1186.8|1183|1187.5|1185|1187.5|1185|1184.8|1182|1
1651108200000|2022-04-28 01:10:00|1187.8|1185.3|1188.3|1185.8|1188.5|1186|1187.5|1185|0
1651108500000|2022-04-28 01:15:00|1187.8|1186|1188.3|1185.8|1188.5|1186.5|1187.8|1185.8|1
1651108800000|2022-04-28 01:20:00|1187.8|1186|1187.8|1185.8|1188|1186|1187.8|1185.8|0
1651109100000|2022-04-28 01:25:00|1188|1186|1187.8|1184.8|1188|1186|1187.5|1183.8|0
1651109400000|2022-04-28 01:30:00|1187.5|1185|1186.8|1184.8|1187.5|1185|1186.3|1184|2
1651109700000|2022-04-28 01:35:00|1187|1185.3|1188.3|1185.5|1188.5|1185.8|1187|1184.8|3
1651110000000|2022-04-28 01:40:00|1188|1185.3|1188|1186|1188.5|1186|1187.5|1185.3|0
1651110300000|2022-04-28 01:45:00|1188.3|1186.5|1187|1184.8|1188.3|1186.5|1186.8|1184.5|3
1651110600000|2022-04-28 01:50:00|1187.3|1185|1186.8|1184.5|1187.3|1185|1186.8|1184.5|0
1651110900000|2022-04-28 01:55:00|1186.3|1184.8|1186.8|1184.8|1187|1185|1185.3|1182.3|11
1651111200000|2022-04-28 02:00:00|1187|1185|1184.5|1182.8|1187.5|1185.3|1184.5|1182|2
1651111500000|2022-04-28 02:05:00|1184.8|1182.5|1184|1182.3|1185.5|1182.8|1184|1181.3|0
1651111800000|2022-04-28 02:10:00|1184.5|1181.3|1182.5|1180|1184.5|1182|1182.3|1179|0
1651112100000|2022-04-28 02:15:00|1183.5|1179.8|1183.8|1181.8|1184.5|1182.3|1183|1179.8|11
1651112400000|2022-04-28 02:20:00|1184|1182|1184|1181.8|1185|1182|1183.5|1181.8|0
1651112700000|2022-04-28 02:25:00|1184.5|1181.5|1183.3|1181.5|1184.5|1181.5|1183|1181.5|3
1651113000000|2022-04-28 02:30:00|1183|1181.3|1182.3|1178.5|1183.5|1181.3|1182|1178.5|4
1651113300000|2022-04-28 02:35:00|1181.5|1178.3|1180.5|1178.5|1181.5|1179|1180.5|1177.8|14
1651113600000|2022-04-28 02:40:00|1180.3|1178.3|1180|1178.3|1180.5|1179|1179.8|1176.8|7
1651113900000|2022-04-28 02:45:00|1180.3|1178.5|1181.3|1179|1181.5|1179.3|1180.3|1178.3|35
1651114200000|2022-04-28 02:50:00|1181|1178.8|1179|1177|1181.3|1179|1178.8|1177|117
1651114500000|2022-04-28 02:55:00|1179.3|1177.3|1178.5|1176|1180.5|1177.5|1178.3|1176|0
1651114800000|2022-04-28 03:00:00|1178.3|1175.8|1180|1176.5|1180|1176.5|1178.3|1175.8|0
1651115100000|2022-04-28 03:05:00|1180.3|1176.8|1179.5|1177.3|1180.3|1177.3|1179.3|1176.3|0
1651115400000|2022-04-28 03:10:00|1179.8|1176.8|1177|1174|1179.8|1177|1177|1173.5|1
1651115700000|2022-04-28 03:15:00|1176.5|1173.8|1176|1173.5|1177|1174|1175.5|1172.8|0
1651116000000|2022-04-28 03:20:00|1175.8|1173.8|1174.8|1171.5|1176.8|1174|1174.8|1170.8|8
1651116300000|2022-04-28 03:25:00|1175|1171.8|1176.8|1173|1178|1176.5|1175|1171.5|5
1651116600000|2022-04-28 03:30:00|1177|1173.3|1178|1174.5|1178|1175.3|1176.8|1173.3|0
1651116900000|2022-04-28 03:35:00|1177.8|1174.3|1177.5|1175.5|1178|1175.8|1177.5|1174.3|0
1651117200000|2022-04-28 03:40:00|1177.8|1176|1178|1176|1179|1176.5|1177.5|1175.8|2
1651117500000|2022-04-28 03:45:00|1177.8|1176.3|1178.8|1176.3|1179|1176.5|1177.8|1176|3
1651117800000|2022-04-28 03:50:00|1179|1176.5|1178.5|1176.5|1179.3|1177.3|1178.3|1176.3|2
1651118100000|2022-04-28 03:55:00|1179|1176.8|1178.5|1176.5|1179.5|1176.8|1178.5|1176.5|0
1651118400000|2022-04-28 04:00:00|1178.3|1176.3|1178.8|1176.5|1179.3|1176.5|1178|1175.8|3
1651118700000|2022-04-28 04:05:00|1179|1176.8|1178.8|1176.8|1180|1177.3|1178.5|1176.5|1
1651119000000|2022-04-28 04:10:00|1179|1176.5|1179|1176.8|1179.3|1177|1178.8|1176.5|0
1651119300000|2022-04-28 04:15:00|1179.5|1177|1180|1176.8|1180|1177.5|1179|1176.5|0
1651119600000|2022-04-28 04:20:00|1180.3||1180||1180.3||1180||0
1651119900000|2022-04-28 04:25:00|1179.8|1176.3|1179.3|1177.3|1179.8|1177.5|1178.8|1176.3|0
1651120200000|2022-04-28 04:30:00|1180|1178|1179.3|1177.5|1180|1178|1178.3|1177|4
1651120500000|2022-04-28 04:35:00|1179|1176.8|1179.5|1177.3|1179.8|1177.8|1178.8|1176.8|1
1651120800000|2022-04-28 04:40:00|1179.3|1176.8|1179.3|1177.5|1179.8|1177.5|1179|1176.8|0
1651121100000|2022-04-28 04:45:00|1179|1177.3|1178.5|1176.5|1179.3|1177.5|1178.5|1176.5|0
1651121400000|2022-04-28 04:50:00|1178.8|1176.8|1178.5|1176.5|1178.8|1176.8|1178|1176.3|1
1651121700000|2022-04-28 04:55:00|1178.3|1176.8|1180.3|1178.3|1180.5|1179|1178|1176.8|22
1651122000000|2022-04-28 05:00:00|1180|1178|1179|1176.8|1180.3|1178.3|1179|1176.8|5
1651122300000|2022-04-28 05:05:00|1179.3|1176.3|1180.3|1177|1180.5|1177|1179.3|1176|1
1651122600000|2022-04-28 05:10:00|1180.5|1177.8|1180|1177|1180.5|1178.5|1179.5|1177|1
1651122900000|2022-04-28 05:15:00|1180.3|1176.5|1179.8|1177|1180.3|1177|1179|1176|1
1651123200000|2022-04-28 05:20:00|1180|1176.8|1180.3|1177.5|1180.5|1178|1179.5|1176.5|0
1651123500000|2022-04-28 05:25:00|1180|1177|1179.3|1176.3|1180|1177.3|1178.8|1176|0
1651123800000|2022-04-28 05:30:00|1178.5|1176|1176.8|1174|1178.8|1176|1176.3|1174|1
1651124100000|2022-04-28 05:35:00|1176.5|1174.3|1177|1174|1177.5|1174.3|1176|1173.8|1
1651124400000|2022-04-28 05:40:00|1177.3|1173.8|1174.3|1171.5|1177.3|1174.3|1173|1170.5|1
1651124700000|2022-04-28 05:45:00|1174|1172|1174.8|1171.5|1174.8|1172.5|1172.3|1170.5|5
1651125000000|2022-04-28 05:50:00|1175.8|1172|1178|1176|1178.3|1176.3|1174.8|1172|1
1651125300000|2022-04-28 05:55:00|1178.3|1176.3|1178.8|1177|1179.5|1177.3|1177.8|1176|3
1651125600000|2022-04-28 06:00:00|1179.3|1176.8|1176.3|1174.8|1179.3|1176.8|1174.5|1172.3|2
1651125900000|2022-04-28 06:05:00|1176.8|1175|1180.5|1178.8|1180.5|1178.8|1176.3|1174.3|5
1651126200000|2022-04-28 06:10:00|1180.3|1178.5|1180|1178.5|1181.3|1179.5|1179.3|1177.3|41
1651126500000|2022-04-28 06:15:00|1180.3|1178.8|1184|1181.8|1184|1182|1179.8|1178.5|18
1651126800000|2022-04-28 06:20:00|1183.8|1182|1185.5|1184|1185.5|1184.3|1183|1181|12
1651127100000|2022-04-28 06:25:00|1185.3|1183.8|1185|1183|1185.5|1184.3|1185|1183|24
1651127400000|2022-04-28 06:30:00|1184.8|1182.8|1186.3|1184.3|1186.5|1184.8|1183.5|1181.8|18
1651127700000|2022-04-28 06:35:00|1186|1184.5|1182.8|1181|1186.5|1184.5|1182.8|1181|6
1651128000000|2022-04-28 06:40:00|1182.5|1180.5|1183|1181|1183.5|1182|1181.8|1179.8|75
1651128300000|2022-04-28 06:45:00|1182.8|1181.3|1182.3|1180.3|1183|1181.3|1180.5|1178.5|4
1651128600000|2022-04-28 06:50:00|1182.5|1180.5|1182.5|1180.8|1184|1182|1182.3|1180|60
1651128900000|2022-04-28 06:55:00|1182.3|1181|1180.8|1178.5|1182.5|1181.3|1180.3|1177.8|54
1651129200000|2022-04-28 07:00:00|1180.5|1178|1178.3|1176.5|1182.5|1180.8|1177.5|1176.3|136
1651129500000|2022-04-28 07:05:00|1177.8|1175.8|1177.3|1175.5|1179|1177.3|1175.3|1173.3|67
1651129800000|2022-04-28 07:10:00|1177.5|1175.8|1178.8|1176.5|1178.8|1176.8|1175|1173|74
1651130100000|2022-04-28 07:15:00|1179|1176.8|1177.5|1175.8|1180.5|1178.3|1177.5|1175.8|25
1651130400000|2022-04-28 07:20:00|1177.8|1176|1173.3|1171.5|1178.3|1176.8|1173.3|1171.5|104
1651130700000|2022-04-28 07:25:00|1173|1171.8|1172.8|1170.8|1174.3|1172.3|1167.5|1165.8|455
1651131000000|2022-04-28 07:30:00|1173|1171|1171.8|1169.5|1173.8|1172|1166.5|1164.5|363
1651131300000|2022-04-28 07:35:00|1171.3|1169.3|1165.3|1163|1171.3|1169.3|1164.3|1161.8|54
1651131600000|2022-04-28 07:40:00|1165.5|1163.3|1169.5|1167.5|1169.8|1168|1164.8|1162.8|65
1651131900000|2022-04-28 07:45:00|1169.8|1167.8|1171.3|1169.3|1172.3|1170.5|1169.5|1167.5|114
1651132200000|2022-04-28 07:50:00|1170.8|1169.5|1175.8|1174|1176.5|1174.5|1170.8|1169.3|118
1651132500000|2022-04-28 07:55:00|1175.5|1173.5|1180|1178.3|1182|1180|1175|1173.5|93
1651132800000|2022-04-28 08:00:00|1180.8|1178.8|1182.8|1180.8|1183|1181|1180.5|1178.8|190
1651133100000|2022-04-28 08:05:00|1182.5|1181|1182.5|1180.5|1186.8|1185.3|1181.5|1179.5|268
1651133400000|2022-04-28 08:10:00|1181.8|1179.8|1177.8|1175.8|1184|1182.3|1177.3|1175.5|339
1651133700000|2022-04-28 08:15:00|1177.5|1176|1173.5|1171.8|1178.5|1176.5|1172.8|1171.3|251
1651134000000|2022-04-28 08:20:00|1173.8|1172|1170.8|1169|1174.8|1172.8|1170.5|1169|261
1651134300000|2022-04-28 08:25:00|1170.5|1169.3|1171.3|1169.5|1171.8|1169.8|1167.5|1165.5|171
1651134600000|2022-04-28 08:30:00|1171.5|1169.3|1170.5|1168.8|1173.8|1172.3|1169.5|1167.8|156
1651134900000|2022-04-28 08:35:00|1170.8|1169|1178.8|1176.8|1178.8|1176.8|1170.3|1168.8|347
1651135200000|2022-04-28 08:40:00|1179|1177|1182.8|1181|1185.5|1184|1178|1176.5|160
1651135500000|2022-04-28 08:45:00|1183|1181.3|1185.3|1183.3|1185.5|1184|1182.8|1180.8|91
1651135800000|2022-04-28 08:50:00|1185.5|1183.8|1188.5|1186.5|1189.8|1187.8|1185.3|1183.3|207
1651136100000|2022-04-28 08:55:00|1188.3|1186.8|1188.3|1186.5|1190.3|1188.5|1187|1185|103
1651136400000|2022-04-28 09:00:00|1189|1186.8|1189.3|1187|1190|1188.5|1188.3|1186.5|73
1651136700000|2022-04-28 09:05:00|1189|1186.5|1188.5|1186.8|1191|1189.8|1188.5|1186.5|180
1651137000000|2022-04-28 09:10:00|1188.8|1186.5|1189.5|1188|1190|1188|1184|1182.3|157
1651137300000|2022-04-28 09:15:00|1189.8|1188.3|1191.3|1189.3|1194.5|1192.8|1188.5|1186.8|219
1651137600000|2022-04-28 09:20:00|1191.5|1189.5|1185|1183.5|1191.5|1189.8|1184.8|1183.5|72
1651137900000|2022-04-28 09:25:00|1184.8|1182.8|1181.5|1179.8|1188|1186.3|1181.5|1179.8|203
1651138200000|2022-04-28 09:30:00|1181.8|1180|1180.5|1178.5|1182.8|1180.5|1180.3|1178|74
1651138500000|2022-04-28 09:35:00|1180.8|1178.8|1182.8|1180.5|1185.3|1183.5|1180.8|1178.5|78
1651138800000|2022-04-28 09:40:00|1182.5|1181.3|1183|1181.5|1184.5|1183|1182.3|1180.3|48
1651139100000|2022-04-28 09:45:00|1183.3|1181.8|1184.8|1183.3|1185.3|1183.5|1182.8|1180.8|65
1651139400000|2022-04-28 09:50:00|1185.3|1183.5|1183.5|1181.5|1187|1185.3|1183.3|1181.3|138
1651139700000|2022-04-28 09:55:00|1184|1181.8|1182.8|1181.3|1184.3|1182|1182.3|1180.5|48
1651140000000|2022-04-28 10:00:00|1182.3|1180.8|1180.8|1179|1183|1181|1180|1178|54
1651140300000|2022-04-28 10:05:00|1180.5|1178.8|1182.3|1180.5|1182.3|1180.8|1179.5|1177.8|35
1651140600000|2022-04-28 10:10:00|1182.5|1180.8|1183.8|1182.3|1185|1183.3|1182.5|1180.8|51
1651140900000|2022-04-28 10:15:00|1183.5|1182|1183.8|1182.5|1184.8|1183|1183.3|1181.5|44
1651141200000|2022-04-28 10:20:00|1184|1182|1182.5|1180.8|1184|1182|1180.3|1178.5|53
1651141500000|2022-04-28 10:25:00|1182.3|1180.5|1181.8|1180|1183.8|1181.8|1181.5|1179.8|61
1651141800000|2022-04-28 10:30:00|1181.5|1179.8|1180|1178.5|1183.5|1181.8|1178.5|1176.8|144
1651142100000|2022-04-28 10:35:00|1180.3|1178.8|1179.8|1178|1180.5|1178.8|1178.3|1176.5|209
1651142400000|2022-04-28 10:40:00|1180|1178.3|1179.8|1178|1180|1178.5|1178.8|1177|79
1651142700000|2022-04-28 10:45:00|1179.5|1177.5|1174.8|1173.3|1179.8|1178|1174.8|1173|141
1651143000000|2022-04-28 10:50:00|1174.3|1173|1173.8|1172|1175.5|1173.8|1173.8|1172|75
1651143300000|2022-04-28 10:55:00|1173.5|1172.3|1172.5|1170.5|1174.8|1173|1172.5|1170.5|64
1651143600000|2022-04-28 11:00:00|1172.8|1170.8|1169|1167|1173.5|1171.5|1168.3|1166|292
1651143900000|2022-04-28 11:05:00|1168.8|1166.8|1170.5|1168.8|1172|1170.5|1168.8|1166.8|57
1651144200000|2022-04-28 11:10:00|1170.3|1168.5|1171|1168.8|1172.3|1170.5|1169.8|1167.8|85
1651144500000|2022-04-28 11:15:00|1171.3|1169|1171.3|1169.8|1173.8|1172|1170.3|1168.8|74
1651144800000|2022-04-28 11:20:00|1171.5|1169.5|1171.8|1169.8|1173|1171.3|1171|1169.3|55
1651145100000|2022-04-28 11:25:00|1171.5|1169.5|1172.8|1171|1173.8|1172.5|1170.8|1168.8|132
1651145400000|2022-04-28 11:30:00|1172.5|1170.8|1175.5|1173.8|1176.3|1174.3|1172.3|1170.8|7
1651145700000|2022-04-28 11:35:00|1175.3|1173.5|1174.3|1172.3|1177|1174.8|1174.3|1172.3|32
1651146000000|2022-04-28 11:40:00|1174|1172|1176.5|1174.5|1177.3|1175.5|1173.3|1171.5|30
1651146300000|2022-04-28 11:45:00|1176.3|1174.3|1175|1173.3|1176.5|1174.5|1174.5|1172.8|12
1651146600000|2022-04-28 11:50:00|1175.3|1173|1171|1169.3|1175.3|1173|1171|1169.3|37
1651146900000|2022-04-28 11:55:00|1170.8|1169|1169.5|1167.8|1172.8|1170.5|1169.5|1167.8|14
1651147200000|2022-04-28 12:00:00|1169.8|1168|1172.8|1170.8|1174|1172.3|1169|1167.3|26
1651147500000|2022-04-28 12:05:00|1172|1170.3|1169.8|1168|1172.3|1170.3|1169|1167.5|93
1651147800000|2022-04-28 12:10:00|1170|1167.8|1170|1168|1172.8|1170.8|1169.8|1167.8|24
1651148100000|2022-04-28 12:15:00|1170.3|1167.8|1171.8|1169.8|1172.8|1170.8|1169.5|1167.5|59
1651148400000|2022-04-28 12:20:00|1171.5|1169.5|1172|1170|1172|1170.3|1170.3|1168.5|11
1651148700000|2022-04-28 12:25:00|1171.8|1169.8|1171.8|1169.3|1172.5|1170.5|1170.8|1168.8|13
1651149000000|2022-04-28 12:30:00|1172.3|1170.8|1175|1173.3|1175.5|1173.3|1171.5|1169.8|52
1651149300000|2022-04-28 12:35:00|1175.3|1173|1177.3|1175.3|1179.3|1177.5|1174.5|1172.8|82
1651149600000|2022-04-28 12:40:00|1177|1175|1180.3|1178.5|1181|1179.5|1177|1175|52
1651149900000|2022-04-28 12:45:00|1180.5|1179.3|1174.5|1172.8|1182.3|1180.8|1174.3|1172.3|68
1651150200000|2022-04-28 12:50:00|1174.8|1172.5|1174.8|1172.8|1175.8|1174|1174.3|1172.5|21
1651150500000|2022-04-28 12:55:00|1174.5|1173|1176.8|1175|1178|1176|1174|1172.3|89
1651150800000|2022-04-28 13:00:00|1177|1175.3|1179.5|1177.5|1182|1180.5|1176.3|1174.3|130
1651151100000|2022-04-28 13:05:00|1179.3|1177.3|1178.8|1176.8|1180|1178|1176.5|1175|110
1651151400000|2022-04-28 13:10:00|1179|1177|1180|1178.3|1180.8|1179|1177|1175.3|195
1651151700000|2022-04-28 13:15:00|1179.5|1177.5|1176.5|1174.8|1179.5|1177.8|1176.3|1174.5|189
1651152000000|2022-04-28 13:20:00|1176.8|1175|1175|1173.3|1176.8|1175|1174.3|1172.5|53
1651152300000|2022-04-28 13:25:00|1175.3|1173.5|1176.3|1174.5|1176.8|1175|1173.8|1172.3|62
1651152600000|2022-04-28 13:30:00|1176.5|1174.8|1170.8|1169|1176.5|1174.8|1169.8|1168|231
1651152900000|2022-04-28 13:35:00|1171|1169.3|1174.8|1173|1175|1173.3|1168.8|1167.3|214
1651153200000|2022-04-28 13:40:00|1175|1172.8|1178.5|1177|1178.5|1177|1172.5|1170.8|190
1651153500000|2022-04-28 13:45:00|1178.8|1177.3|1174.8|1173|1178.8|1177.3|1174.3|1172.5|115
1651153800000|2022-04-28 13:50:00|1175|1172.8|1179.5|1177.8|1179.8|1178.3|1174.8|1172.8|44
1651154100000|2022-04-28 13:55:00|1179|1177.3|1181.5|1179.8|1183.8|1182|1179|1177.3|161
1651154400000|2022-04-28 14:00:00|1181.3|1179.5|1178.8|1177|1181.5|1179.8|1178.5|1176.8|90
1651154700000|2022-04-28 14:05:00|1179|1177.3|1177.5|1175.8|1179.8|1178.3|1176.5|1175|54
1651155000000|2022-04-28 14:10:00|1178|1176|1177|1175.3|1180|1178.5|1176.8|1175|42
1651155300000|2022-04-28 14:15:00|1176.8|1175|1174|1172.3|1178|1176.3|1174|1172.3|97
1651155600000|2022-04-28 14:20:00|1174.3|1172|1173.3|1171.8|1175.3|1173.8|1172.3|1170.5|89
1651155900000|2022-04-28 14:25:00|1173|1171.3|1185.5|1183.8|1185.5|1184|1172.5|1170.8|438
1651156200000|2022-04-28 14:30:00|1185.3|1184|1194.5|1193|1195.5|1193.8|1185.3|1183.3|470
1651156500000|2022-04-28 14:35:00|1194.3|1192.3|1197.3|1195.3|1198.5|1197.3|1191.3|1189.5|997
1651156800000|2022-04-28 14:40:00|1196.8|1195.5|1197.8|1196.3|1198|1196.3|1193|1191.3|314
1651157100000|2022-04-28 14:45:00|1198|1196.5|1199|1197.3|1200.5|1198.8|1196|1194|614
1651157400000|2022-04-28 14:50:00|1198.8|1197.8|1197.3|1195.5|1199.8|1198|1196.8|1195|157
1651157700000|2022-04-28 14:55:00|1197|1195.3|1199.8|1197.8|1200.5|1198.8|1195.5|1194|371
1651158000000|2022-04-28 15:00:00|1199.5|1197|1202|1200.8|1203.3|1201.5|1198.5|1196.5|409
1651158300000|2022-04-28 15:05:00|1202.8|1200.5|1191|1189.3|1203.3|1201.5|1191|1189.3|497
1651158600000|2022-04-28 15:10:00|1190.8|1189|1192.3|1190.3|1192.8|1190.8|1187.8|1185.8|359
1651158900000|2022-04-28 15:15:00|1192|1190.5|1192|1190.3|1193.3|1191.5|1189.3|1187|251
1651159200000|2022-04-28 15:20:00|1192.3|1190.5|1189.3|1187.3|1192.8|1191|1185.5|1183.8|277
1651159500000|2022-04-28 15:25:00|1189.5|1187.8|1188.3|1186.8|1193.3|1191.8|1188|1186.5|582
1651159800000|2022-04-28 15:30:00|1188.5|1187|1193.5|1191.5|1194|1192.5|1187|1185.3|308
1651160100000|2022-04-28 15:35:00|1193.3|1192|1189.8|1187.8|1193.5|1192.3|1189.5|1187.8|169
1651160400000|2022-04-28 15:40:00|1189.5|1188|1193|1191.3|1193.5|1192.3|1189|1187.3|72
1651160700000|2022-04-28 15:45:00|1193.3|1191.5|1192|1190.3|1195.8|1194.5|1192|1190.3|89
1651161000000|2022-04-28 15:50:00|1192.3|1190.5|1194|1192.5|1194.3|1192.5|1191.5|1189.8|61
1651161300000|2022-04-28 15:55:00|1194.3|1192.8|1193|1191.3|1195.3|1193.8|1192.5|1190.8|69
1651161600000|2022-04-28 16:00:00|1192.8|1191.5|1197|1195.5|1198.5|1196.5|1192.3|1190.8|128
1651161900000|2022-04-28 16:05:00|1197.3|1195.8|1194.8|1193|1197.5|1195.8|1194|1192|66
1651162200000|2022-04-28 16:10:00|1195|1193.3|1196|1193.8|1196|1194|1193|1191.5|20
1651162500000|2022-04-28 16:15:00|1196.3|1194|1191.8|1190|1196.3|1194.3|1191.3|1189.5|49
1651162800000|2022-04-28 16:20:00|1192|1190.5|1192.8|1190.8|1197|1195|1191.8|1190.3|140
1651163100000|2022-04-28 16:25:00|1193|1191|1195.8|1194.3|1196.3|1194.8|1192.8|1191|119
1651163400000|2022-04-28 16:30:00|1196|1194.5|1193.8|1192|1196.3|1194.8|1192.5|1191|126
1651163700000|2022-04-28 16:35:00|1194|1192.3|1196|1194.5|1197.5|1196|1194|1192.3|152
1651164000000|2022-04-28 16:40:00|1196.3|1194.3|1197.3|1195.5|1197.5|1196|1194.8|1192.5|91
1651164300000|2022-04-28 16:45:00|1197.5|1195.8|1197.3|1195.5|1197.5|1196.3|1196.8|1195|215
1651164600000|2022-04-28 16:50:00|1197.5|1195.8|1197.5|1195.8|1197.5|1196.3|1196.5|1194.8|122
1651164900000|2022-04-28 16:55:00|1197.3|1195.5|1195.5|1193.8|1197.5|1196.3|1195|1193.5|71
1651165200000|2022-04-28 17:00:00|1195.3|1193.5|1193|1191.3|1196.5|1194.8|1192.8|1191|18
1651165500000|2022-04-28 17:05:00|1192.8|1191.5|1195.8|1193.8|1195.8|1194|1192|1190.3|167
1651165800000|2022-04-28 17:10:00|1195.5|1193.5|1197|1194.8|1197.3|1195.8|1194.5|1192.3|22
1651166100000|2022-04-28 17:15:00|1197.3|1195|1197.3|1195.5|1197.3|1195.8|1195.8|1194|47
1651166400000|2022-04-28 17:20:00|1197|1195.8|1200.5|1198.8|1201.3|1199.5|1197|1195.3|13
1651166700000|2022-04-28 17:25:00|1200.8|1199|1204|1202.3|1204.3|1202.5|1200.5|1198.8|42
1651167000000|2022-04-28 17:30:00|1203.8|1202.5|1202.3|1200.3|1204.8|1203.3|1200|1198|49
1651167300000|2022-04-28 17:35:00|1202.5|1200.5|1200|1198.3|1203.5|1201.8|1199|1197|137
1651167600000|2022-04-28 17:40:00|1200.3|1198.5|1198.5|1197|1200.3|1198.5|1198.3|1196.3|58
1651167900000|2022-04-28 17:45:00|1199|1196.8|1201|1199|1201.5|1199.8|1198|1196.3|13
1651168200000|2022-04-28 17:50:00|1200.8|1199.3|1199.8|1198|1201.3|1199.5|1198.8|1197|8
1651168500000|2022-04-28 17:55:00|1199.5|1197.8|1200.3|1198|1202.8|1201|1199.5|1197.8|30
1651168800000|2022-04-28 18:00:00|1201|1198.3|1204|1202|1204|1202.5|1201|1198.3|109
1651169100000|2022-04-28 18:05:00|1204.3|1202.3|1205.3|1203.5|1207.8|1205.8|1204.3|1202.3|257
1651169400000|2022-04-28 18:10:00|1205.5|1203.8|1204.5|1202.8|1207.5|1205.8|1204|1202|107
1651169700000|2022-04-28 18:15:00|1204.8|1203|1203.5|1201.5|1204.8|1203.3|1200|1197.8|35
1651170000000|2022-04-28 18:20:00|1203.8|1201.8|1201|1199.3|1205.5|1203.8|1200|1198|39
1651170300000|2022-04-28 18:25:00|1200.8|1199.8|1203.3|1201.3|1203.3|1201.3|1197.3|1195|425
1651170600000|2022-04-28 18:30:00|1203.5|1201.5|1203|1200.8|1204.3|1202.5|1199.5|1197.5|159
1651170900000|2022-04-28 18:35:00|1202.3|1200|1203.3|1201.3|1204.3|1202.5|1202.3|1200|9
1651171200000|2022-04-28 18:40:00|1203.5|1201.5|1203.8|1202|1204|1202.8|1203|1201|102
1651171500000|2022-04-28 18:45:00|1204|1202.5|1204|1202|1204|1202.5|1202|1200|51
1651171800000|2022-04-28 18:50:00|1203.8|1202.3|1206.5|1204.3|1206.8|1204.8|1203.3|1201.3|20
1651172100000|2022-04-28 18:55:00|1206.8|1204.5|1205.8|1203.5|1206.8|1204.5|1204.5|1202.3|0
1651172400000|2022-04-28 19:00:00|1205.5|1203.3|1205.5|1203.8|1205.8|1204|1205|1203.3|4
1651172700000|2022-04-28 19:05:00|1206.5|1204|1205|1203.3|1207|1205|1204.3|1202.5|9
1651173000000|2022-04-28 19:10:00|1206|1203.5|1204.3|1202.3|1206|1204|1204.3|1202.3|11
1651173300000|2022-04-28 19:15:00|1204.5|1202.5|1203|1201|1204.5|1202.5|1202.5|1200.5|0
1651173600000|2022-04-28 19:20:00|1203.3|1200.8|1204.3|1202.3|1205|1203|1202.5|1200.3|0
1651173900000|2022-04-28 19:25:00|1204|1202|1202.8|1200.8|1205|1202.8|1202|1200|1
1651174200000|2022-04-28 19:30:00|1202.5|1200.5|1199|1197|1202.8|1200.5|1198.3|1196.3|10
1651174500000|2022-04-28 19:35:00|1199.3|1197.3|1197.5|1195.3|1200.5|1198.5|1196.8|1194.8|12
1651174800000|2022-04-28 19:40:00|1197.8|1194.8|1198.3|1195.8|1198.3|1196.3|1196.5|1194.8|0
1651175100000|2022-04-28 19:45:00|1198|1196|1199.8|1197.5|1199.8|1197.8|1197.3|1195|21
1651175400000|2022-04-28 19:50:00|1200|1197.8|1202.3|1199.8|1202.3|1200|1200|1197.5|2
1651175700000|2022-04-28 19:55:00|1201.3|1199.3|1202.3|1199.8|1202.8|1201|1200.8|1198.8|4
1651176000000|2022-04-28 20:00:00|1202|1200|1201.3|1199.3|1202.5|1200.3|1200.8|1198.8|0
1651176300000|2022-04-28 20:05:00|1201|1199|1202|1199.8|1202|1200.3|1201|1199|14
1651176600000|2022-04-28 20:10:00|1201.8|1200|1202|1200.5|1202|1200.5|1201.3|1199.3|5
1651176900000|2022-04-28 20:15:00|1202.5|1200.3|1202.8|1200.5|1203.8|1201.8|1202.5|1200.3|7
1651177200000|2022-04-28 20:20:00|1203|1200.3|1203|1200.8|1203.3|1201|1202.8|1200.3|0
1651177500000|2022-04-28 20:25:00|1203.3|1201|1203.8|1202|1204.3|1202.3|1203.3|1201|0
1651177800000|2022-04-28 20:30:00|1204|1202.3|1203.3|1201.5|1204.8|1202.8|1203.3|1201.3|4
1651178100000|2022-04-28 20:35:00|1203.5|1202.3|1203.8|1201.5|1204.3|1202.3|1203.5|1201.5|4
1651178400000|2022-04-28 20:40:00|1204|1201.8|1204|1202|1204|1202.3|1203.8|1201.8|33
1651178700000|2022-04-28 20:45:00|1204.3|1201.8|1203.8|1201|1204.5|1202.5|1203|1201|32
1651179000000|2022-04-28 20:50:00|1203|1201.5|1203|1201|1204.3|1202|1201.8|1199.8|18
1651179300000|2022-04-28 20:55:00|1202.8|1200.5|1203.5|1199.5|1205|1203|1202.8|1199.5|1
1651179600000|2022-04-28 21:00:00|1204.8|1198.3|1204.8|1198.3|1204.8|1198.3|1204.8|1198.3|1
1651180500000|2022-04-28 21:15:00|1207.5|1197|1207.5|1197|1207.5|1197|1207.5|1197|0
1651181400000|2022-04-28 21:30:00||1202.5||1202.5||1202.5||1202.5|0
1651182900000|2022-04-28 21:55:00|||||||||1
1651194000000|2022-04-29 01:00:00|1199.8|1196.3|1201|1198|1201|1198.3|1199.5|1196.3|0
1651194300000|2022-04-29 01:05:00|1201.5|1198.3|1204|1200|1204|1200|1201.5|1197.5|1
1651194600000|2022-04-29 01:10:00|1204.5|1200.3|1204.5|1201.8|1204.5|1201.8|1204.5|1200|0
1651194900000|2022-04-29 01:15:00||1201.5||1201.5||1201.5||1201.5|0
1651195200000|2022-04-29 01:20:00||1201.3||1201||1201.3||1201|0
1651195500000|2022-04-29 01:25:00||1200.8||1201.3||1202.3||1200.8|0
1651195800000|2022-04-29 01:30:00|1204.3|1201.5|1205.5|1203.8|1205.5|1203.8|1204.3|1201.3|3
1651196100000|2022-04-29 01:35:00|1205.3|1202.8|1203.3|1200.3|1205.3|1203.5|1203.3|1200.3|0
1651196400000|2022-04-29 01:40:00|1203|1200|1201|1198.5|1203|1200.3|1201|1198.5|0
1651196700000|2022-04-29 01:45:00|1200.8|1198.8|1198.5|1196|1200.8|1199.3|1198.5|1195.8|0
1651197000000|2022-04-29 01:50:00|1198.3|1196.5|1200|1196.5|1200.3|1196.5|1198|1196|1
1651197300000|2022-04-29 01:55:00|1199.8||1199.8||1199.8||1199.8||0
1651197600000|2022-04-29 02:00:00|1200|1197.3|1198|1195.8|1200.5|1197.3|1198|1195.8|16
1651197900000|2022-04-29 02:05:00|1197.8|1196|1200.5|1196.5|1200.5|1196.8|1197.8|1195.5|1
1651198200000|2022-04-29 02:10:00|1200.8|1196.8|1200.3|1196.8|1200.8|1196.8|1200.3|1196.8|0
1651198500000|2022-04-29 02:15:00|1200|1196.5|1199.8|1195.8|1200|1196.5|1199.5|1195.8|0
1651198800000|2022-04-29 02:20:00|1199|1195.5|1199|1195.5|1199.8|1195.5|1199|1195.5|8
1651199100000|2022-04-29 02:25:00|1198.5|1196|1198.3|1195.3|1198.5|1196.3|1198.3|1195.3|0
1651199400000|2022-04-29 02:30:00|1198|1195.5|1199|1196.3|1199|1196.3|1198|1195.5|4
1651199700000|2022-04-29 02:35:00|1198.8|1196.5|1199|1196.5|1199.3|1196.5|1198.3|1196.5|7
1651200000000|2022-04-29 02:40:00|1199.3||1199||1199.3||1199||3
1651200300000|2022-04-29 02:45:00|1198.8|1195.8|1198.3|1195.3|1198.8|1195.8|1197.5|1195.3|14
1651200600000|2022-04-29 02:50:00|1198.5|1196|1199|1196.3|1199|1196.5|1198.3|1196|5
1651200900000|2022-04-29 02:55:00|1199.3|1196.5|1198.8|1196.8|1199.5|1196.8|1198.8|1196.5|0
1651201200000|2022-04-29 03:00:00|1199.5|1196.5|1201.8|1200|1202.3|1200.3|1199|1196.3|21
1651201500000|2022-04-29 03:05:00|1202.3|1200.3|1203.3|1200.8|1203.5|1200.8|1201.8|1199.5|3
1651201800000|2022-04-29 03:10:00|1203|1200.5|1204|1201|1204|1201.3|1202.8|1200.5|1
1651202100000|2022-04-29 03:15:00|1203.8|1200.8|1204.5|1201.8|1204.5|1201.8|1202.5|1200.8|34
1651202400000|2022-04-29 03:20:00|1204.3|1201.5|1203.5|1201|1204.5|1201.8|1202.3|1200.8|1
1651202700000|2022-04-29 03:25:00|1203.8|1200.8|1203.8|1201.5|1203.8|1202.3|1203.5|1200.8|4
1651203000000|2022-04-29 03:30:00|1204|1201.3|1204|1202.3|1204.5|1202.3|1204|1201.3|10
1651203300000|2022-04-29 03:35:00|1203.8|1202|1203.5|1201.3|1204|1202|1203.3|1201|2
1651203600000|2022-04-29 03:40:00|1203.8|1201.5|1203.8|1201.5|1204|1202|1203.8|1201|1
1651203900000|2022-04-29 03:45:00|1204|1201.8|1205.5|1202.8|1205.5|1202.8|1203.8|1201.5|5
1651204200000|2022-04-29 03:50:00|1206.5|1203.3|1205.3|1202.8|1206.5|1203.3|1204.8|1202.8|11
1651204500000|2022-04-29 03:55:00|1205|1202.5|1202.8|1200.5|1205.3|1202.5|1202|1200.5|3
1651204800000|2022-04-29 04:00:00|1202.5|1200.8|1203.5|1201|1204|1201|1202|1200.5|1
1651205100000|2022-04-29 04:05:00|1204.3||1203.8||1204.3||1203.3||0
1651205400000|2022-04-29 04:10:00|1203.5|1200.8|1204.8|1202.3|1205.5|1202.3|1203.5|1200.8|4
1651205700000|2022-04-29 04:15:00|1204.5|1202|1205.8|1204|1205.8|1204.3|1204.3|1202|27
1651206000000|2022-04-29 04:20:00|1206.3|1204.3|1208.3|1206.3|1209|1206.5|1206.3|1204.3|5
1651206300000|2022-04-29 04:25:00|1209|1206.5|1206.3|1202.8|1210.5|1207.8|1204.3|1202.5|360
1651206600000|2022-04-29 04:30:00|1204.5|1202.5|1201.3|1199.5|1206.5|1202.5|1200.8|1199|147
1651206900000|2022-04-29 04:35:00|1202|1199.3|1205|1202.8|1205.3|1203|1202|1199|95
1651207200000|2022-04-29 04:40:00|1204.8|1203|1206.8|1203.3|1206.8|1204|1204.8|1202.8|0
1651207500000|2022-04-29 04:45:00|1206.5|1203.5|1205.5|1203.8|1206.5|1204.3|1205.5|1203.3|10
1651207800000|2022-04-29 04:50:00|1204.5|1203.5|1203.5|1201.8|1204.5|1204.3|1203.5|1201.3|58
1651208100000|2022-04-29 04:55:00|1203|1201.5|1203.5|1201.8|1203.5|1202.3|1202.5|1201|13
1651208400000|2022-04-29 05:00:00|1203.3|1201.5|1202.8|1201.5|1203.3|1202.3|1202.8|1201|59
1651208700000|2022-04-29 05:05:00|1202.5|1201.3|1203.5|1201|1203.5|1201.8|1201.5|1200|28
1651209000000|2022-04-29 05:10:00||1201.3||1201.3||1202.3||1200.8|1
1651209300000|2022-04-29 05:15:00|1203|1201.5|1203.5|1202|1203.5|1202.3|1203|1201|92
1651209600000|2022-04-29 05:20:00|1203.3|1202.3|1204.5|1201.8|1204.5|1202.8|1203.3|1201.5|178
1651209900000|2022-04-29 05:25:00|1203.8|1202|1203.3|1200|1203.8|1202.5|1203.3|1199.8|6
1651210200000|2022-04-29 05:30:00|1203.5|1200.3|1204|1201.3|1204.3|1202|1201.5|1199.8|3
1651210500000|2022-04-29 05:35:00|1203.5|1201.5|1204.3|1201.5|1204.5|1201.5|1202.5|1201.5|7
1651210800000|2022-04-29 05:40:00|1204.5|1200.5|1202|1199.5|1204.5|1200.5|1202|1199.5|1
1651211100000|2022-04-29 05:45:00|1201.8|1198.8|1202|1199.3|1202.3|1199.8|1201.8|1198.8|3
1651211400000|2022-04-29 05:50:00|1202.3|1199.5|1203.8|1200|1204|1201|1202.3|1199.5|4
1651211700000|2022-04-29 05:55:00|1204|1200.5|1203.8|1201|1204.5|1202.8|1203.5|1200.5|3
1651212000000|2022-04-29 06:00:00|1204|1201.3|1204.3|1201.8|1204.5|1202|1202.8|1200.5|3
1651212300000|2022-04-29 06:05:00|1204.5|1202|1201.5|1199.5|1204.5|1203|1200.3|1198.3|36
1651212600000|2022-04-29 06:10:00|1201.8|1199.8|1202.3|1200.3|1202.5|1201.3|1200.8|1199.3|36
1651212900000|2022-04-29 06:15:00|1202|1200.5|1202.5|1201.3|1202.5|1201.3|1200.8|1199.5|37
1651213200000|2022-04-29 06:20:00|1202.3|1200.8|1202.5|1200.3|1202.5|1201.3|1201.5|1199.8|79
1651213500000|2022-04-29 06:25:00|1203.5|1200.5|1204|1202.3|1204|1202.8|1203.5|1200.5|36
1651213800000|2022-04-29 06:30:00|1203.5|1202|1204.5|1202.3|1204.5|1203.3|1203.5|1202|97
1651214100000|2022-04-29 06:35:00|1204|1202|1204.5|1203|1204.5|1203.3|1203.8|1201.5|35
1651214400000|2022-04-29 06:40:00|1204.3|1202.5|1206.5|1204.5|1207|1204.8|1204|1201.8|47
1651214700000|2022-04-29 06:45:00|1206.3|1204.3|1210|1207.5|1210.5|1208.3|1205.3|1202.5|172
1651215000000|2022-04-29 06:50:00|1209.8|1207.8|1212.3|1210.3|1214|1212|1208.8|1206.8|32
1651215300000|2022-04-29 06:55:00|1212|1210|1211|1209.5|1212|1210|1210.5|1208.8|43
1651215600000|2022-04-29 07:00:00|1210.8|1208.5|1208.5|1206.8|1211|1209|1206.8|1205.5|54
1651215900000|2022-04-29 07:05:00|1208.3|1207|1207.5|1205.5|1208.8|1207|1206.3|1204.3|49
1651216200000|2022-04-29 07:10:00|1206.5|1205.3|1206.3|1204.5|1208.3|1206.5|1206.3|1204.5|38
1651216500000|2022-04-29 07:15:00|1205.8|1203.5|1207.3|1206|1207.8|1206|1204|1202.3|62
1651216800000|2022-04-29 07:20:00|1207.5|1205.5|1207|1205|1208|1206|1206.3|1204.8|32
1651217100000|2022-04-29 07:25:00|1206.8|1205.3|1206.3|1204.8|1207.3|1205.8|1205.8|1204.5|115
1651217400000|2022-04-29 07:30:00|1206|1204.5|1208.3|1206.3|1209.3|1207.5|1206|1204.5|84
1651217700000|2022-04-29 07:35:00|1208|1206.5|1210.5|1208.5|1211.5|1209.8|1208|1206.5|52
1651218000000|2022-04-29 07:40:00|1211|1209.5|1213|1211.3|1213.8|1212|1210.8|1209.5|65
1651218300000|2022-04-29 07:45:00|1212.8|1211|1211|1209.5|1214.3|1212.5|1210.8|1209.5|60
1651218600000|2022-04-29 07:50:00|1211.5|1209.8|1212.8|1211|1213.5|1212|1211.3|1209.5|22
1651218900000|2022-04-29 07:55:00|1213|1211.3|1212.5|1210.8|1213.3|1211.5|1211.3|1209.5|25
1651219200000|2022-04-29 08:00:00|1212.8|1211|1211.8|1209.8|1213.3|1211.3|1211.5|1209.5|49
1651219500000|2022-04-29 08:05:00|1211.5|1209.5|1211.8|1210|1212.3|1210.8|1210.8|1209.5|19
1651219800000|2022-04-29 08:10:00|1211.5|1209.8|1213|1211.5|1215.3|1213.3|1211|1209.5|69
1651220100000|2022-04-29 08:15:00|1212.8|1211.3|1213|1211.3|1213.5|1211.8|1211.5|1209.5|77
1651220400000|2022-04-29 08:20:00|1212.8|1211|1210.3|1208.5|1214.5|1212.3|1210|1208|93
1651220700000|2022-04-29 08:25:00|1210|1208.3|1205.3|1203|1210|1208.3|1202.5|1201.3|350
1651221000000|2022-04-29 08:30:00|1206|1202.8|1214|1211.8|1214.3|1212.5|1206|1202.8|47
1651221300000|2022-04-29 08:35:00|1213.8|1211.5|1214.3|1212.3|1215.5|1213.5|1212|1209.3|71
1651221600000|2022-04-29 08:40:00|1214.5|1212.5|1217.5|1215.5|1217.5|1215.8|1214.3|1212.3|36
1651221900000|2022-04-29 08:45:00|1218|1216.5|1219.5|1217.5|1220|1218|1216.5|1214.8|38
1651222200000|2022-04-29 08:50:00|1219.8|1217.8|1220.8|1218.8|1222|1219.8|1218.3|1216.5|90
1651222500000|2022-04-29 08:55:00|1221|1219|1221.8|1220.3|1221.8|1220.3|1219.5|1217.5|79
1651222800000|2022-04-29 09:00:00|1222.3|1220.5|1224.3|1221.5|1224.3|1221.8|1221.5|1219.8|57
1651223100000|2022-04-29 09:05:00|1224|1222.3|1222.5|1221.3|1224.8|1223.3|1222.3|1220.5|113
1651223400000|2022-04-29 09:10:00|1223|1221|1223|1221|1224.3|1222.8|1222.3|1220.8|55
1651223700000|2022-04-29 09:15:00|1222.8|1221.3|1223.5|1222|1225.5|1224.3|1222.8|1221|151
1651224000000|2022-04-29 09:20:00|1223.8|1221.5|1226|1224.3|1226.5|1225.3|1222.5|1220.8|205
1651224300000|2022-04-29 09:25:00|1226.3|1223.5|1224.8|1223|1226.5|1224.5|1223.8|1221.8|34
1651224600000|2022-04-29 09:30:00|1225|1222.8|1226.5|1224.8|1226.5|1225.3|1224.5|1222.8|94
1651224900000|2022-04-29 09:35:00|1226.3|1224.5|1226|1224.5|1226.5|1224.8|1225.3|1223.5|7
1651225200000|2022-04-29 09:40:00|1226.3|1224.3|1226.5|1225|1226.5|1225.3|1225|1223.5|78
1651225500000|2022-04-29 09:45:00|1226.3|1225.3|1226.5|1225|1226.5|1225.3|1226|1224.3|69
1651225800000|2022-04-29 09:50:00|1226.3|1224.8|1225.5|1223.8|1226.5|1225|1225.3|1223.5|40
1651226100000|2022-04-29 09:55:00|1225.8|1223.5|1225.5|1224.3|1226.5|1225.3|1225|1223.5|53
1651226400000|2022-04-29 10:00:00|1225.3|1223.8|1224.8|1223.5|1226.5|1224.8|1224.8|1223.3|88
1651226700000|2022-04-29 10:05:00|1224.3|1223.3|1222.8|1220.8|1224.8|1223.3|1222.3|1220.8|119
1651227000000|2022-04-29 10:10:00|1222.5|1220.3|1221|1219.5|1222.5|1220.8|1220.8|1219.3|88
1651227300000|2022-04-29 10:15:00|1220.8|1219.3|1221.5|1219.8|1222.5|1220.8|1220.8|1219|60
1651227600000|2022-04-29 10:20:00|1221.8|1219.5|1222.3|1220.3|1222.3|1220.8|1220.8|1219.3|17
1651227900000|2022-04-29 10:25:00|1222.5|1220.5|1223.5|1221.5|1224|1222.8|1222.3|1220.3|62
1651228200000|2022-04-29 10:30:00|1222.8|1220.8|1220.5|1218.5|1223|1221.3|1219.5|1217.8|103
1651228500000|2022-04-29 10:35:00|1220.3|1218.3|1221|1219.8|1221.8|1219.8|1219.8|1217.8|72
1651228800000|2022-04-29 10:40:00|1220.8|1219.3|1222.8|1221.3|1222.8|1221.5|1220.8|1219.3|62
1651229100000|2022-04-29 10:45:00|1222.5|1221|1223|1221.3|1223.5|1221.8|1222.5|1220.8|71
1651229400000|2022-04-29 10:50:00|1222.8|1221|1223.5|1221.8|1223.5|1221.8|1221.8|1219.8|25
1651229700000|2022-04-29 10:55:00|1223.8|1222|1222.8|1221|1224|1222|1221.5|1219.8|32
1651230000000|2022-04-29 11:00:00|1222.5|1221.3|1224.3|1222.8|1225.5|1223.5|1222|1220.5|219
1651230300000|2022-04-29 11:05:00|1224|1222.5|1224.3|1222.5|1226.3|1224.3|1224|1222.3|32
1651230600000|2022-04-29 11:10:00|1224|1222.3|1225.5|1224.3|1225.8|1224.3|1223.5|1221.8|35
1651230900000|2022-04-29 11:15:00|1225.3|1224|1225.5|1224|1226.5|1224.8|1224.8|1223.3|27
1651231200000|2022-04-29 11:20:00|1226|1224.3|1223.8|1221.5|1226|1224.5|1223|1221|23
1651231500000|2022-04-29 11:25:00|1223.5|1221.8|1224|1222.3|1226|1224.5|1223|1221|31
1651231800000|2022-04-29 11:30:00|1224.3|1222|1224|1222.3|1224.8|1222.8|1222.8|1221|39
1651232100000|2022-04-29 11:35:00|1223.8|1222.5|1223.3|1221|1224.8|1223|1222.5|1221|16
1651232400000|2022-04-29 11:40:00|1223.5|1221.3|1226|1224.3|1226|1224.5|1222.3|1221|39
1651232700000|2022-04-29 11:45:00|1225.8|1224.5|1225.5|1223.8|1226.5|1225|1224.8|1223.3|17
1651233000000|2022-04-29 11:50:00|1225.8|1224.3|1226.5|1224.5|1226.5|1224.5|1224|1222.5|44
1651233300000|2022-04-29 11:55:00|1226.3|1224.3|1224.8|1223|1226.5|1225|1223.5|1221.8|36
1651233600000|2022-04-29 12:00:00|1224.5|1222.5|1224|1222.3|1225|1223|1222.8|1221.3|59
1651233900000|2022-04-29 12:05:00|1223.8|1222|1223|1221|1224.3|1222.5|1222.5|1221|92
1651234200000|2022-04-29 12:10:00|1222.8|1221.3|1220.5|1218.8|1224.8|1222.5|1220.3|1218.8|15
1651234500000|2022-04-29 12:15:00|1220.3|1218.5|1224|1222.5|1224.3|1222.5|1220|1218.3|58
1651234800000|2022-04-29 12:20:00|1223.8|1221.3|1224.8|1222.8|1225|1223.3|1223|1221.3|27
1651235100000|2022-04-29 12:25:00|1224.5|1223|1223.5|1221.5|1225.3|1223.8|1223.5|1221.5|19
1651235400000|2022-04-29 12:30:00|1223.3|1220.8|1225.3|1223.3|1225.5|1223.8|1222.3|1220.8|61
1651235700000|2022-04-29 12:35:00|1225|1223|1221|1219|1225.3|1223.3|1219.3|1217.5|25
1651236000000|2022-04-29 12:40:00|1221.3|1219.3|1223.5|1221.5|1223.5|1221.8|1219.3|1217.8|108
1651236300000|2022-04-29 12:45:00|1223.3|1221.8|1221|1219.5|1223.8|1222|1220.8|1219.3|44
1651236600000|2022-04-29 12:50:00|1221.3|1218.8|1221.8|1219.8|1222.3|1220.5|1220|1218.3|99
1651236900000|2022-04-29 12:55:00|1222|1220|1222.3|1220.3|1223.5|1221.8|1221.8|1220|54
1651237200000|2022-04-29 13:00:00|1223|1221.3|1225.8|1224.5|1226|1224.5|1222.8|1221|270
1651237500000|2022-04-29 13:05:00|1226|1224.3|1229|1227.5|1229|1227.8|1225.5|1224.3|162
1651237800000|2022-04-29 13:10:00|1229.8|1227.8|1225.5|1223.5|1230.5|1229|1225|1223.3|125
1651238100000|2022-04-29 13:15:00|1225.3|1223.3|1227|1225|1228.8|1227|1222.3|1220.3|262
1651238400000|2022-04-29 13:20:00|1226.5|1224.8|1226.3|1224.5|1228.5|1226.5|1225|1223.5|161
1651238700000|2022-04-29 13:25:00|1226.8|1225|1225.3|1223.3|1226.8|1225|1223.5|1222.3|95
1651239000000|2022-04-29 13:30:00|1225|1223.5|1225|1223.5|1228.3|1226.3|1225|1223.3|91
1651239300000|2022-04-29 13:35:00|1225.3|1223.8|1227.5|1225.5|1229.3|1227.5|1225|1223.3|144
1651239600000|2022-04-29 13:40:00|1227.3|1225.3|1226|1224.5|1228|1226.3|1225.8|1224|26
1651239900000|2022-04-29 13:45:00|1225.8|1224|1224.8|1223|1226|1224.5|1222.5|1220.8|82
1651240200000|2022-04-29 13:50:00|1225|1222.8|1224.5|1222.8|1225.3|1223.5|1221.3|1220|120
1651240500000|2022-04-29 13:55:00|1224.8|1223|1227.5|1225.8|1230.5|1229.3|1224.5|1222.8|199
1651240800000|2022-04-29 14:00:00|1227.8|1225.5|1231|1229|1232.5|1231|1227.5|1225.5|129
1651241100000|2022-04-29 14:05:00|1230.8|1228.8|1232|1230.5|1234|1232.8|1230|1228.3|456
1651241400000|2022-04-29 14:10:00|1231.5|1230.3|1228.5|1227|1233|1231.5|1227.3|1225|311
1651241700000|2022-04-29 14:15:00|1228.8|1226.8|1227.8|1226|1231.5|1229.8|1227.5|1226|227
1651242000000|2022-04-29 14:20:00|1227.5|1225.8|1227.8|1226|1229.8|1228|1226.8|1225.3|126
1651242300000|2022-04-29 14:25:00|1228.3|1226.3|1231.3|1229.8|1231.8|1230.3|1227.3|1225.3|374
1651242600000|2022-04-29 14:30:00|1231|1229.5|1229|1227.5|1232.8|1231.3|1228.3|1226.5|146
1651242900000|2022-04-29 14:35:00|1228.8|1227|1231.5|1229.8|1233.5|1232|1228.8|1227|113
1651243200000|2022-04-29 14:40:00|1231.8|1229.5|1229|1227|1232|1230.8|1228.8|1227|120
1651243500000|2022-04-29 14:45:00|1228.8|1226.8|1233.3|1231.5|1234.3|1232.5|1228.8|1226.8|224
1651243800000|2022-04-29 14:50:00|1233|1231.8|1237.5|1236|1238|1236.3|1231.8|1230|370
1651244100000|2022-04-29 14:55:00|1238|1235.8|1234.8|1233|1238|1236.5|1234.3|1232.5|209
1651244400000|2022-04-29 15:00:00|1235|1233.3|1238.8|1237|1240|1238.3|1234.3|1232.5|507
1651244700000|2022-04-29 15:05:00|1238.5|1236.8|1232.8|1231.3|1239.8|1238.3|1232.8|1231.3|204
1651245000000|2022-04-29 15:10:00|1232.5|1231|1233.5|1231.8|1235.5|1233.8|1231.8|1230|95
1651245300000|2022-04-29 15:15:00|1233.3|1232|1227.3|1226|1234.8|1233|1226.8|1225.3|302
1651245600000|2022-04-29 15:20:00|1227.5|1225.8|1233.8|1232|1234.8|1233.5|1227|1225.8|754
1651245900000|2022-04-29 15:25:00|1234|1232.5|1227.3|1225.8|1235|1233.5|1226.5|1225|769
1651246200000|2022-04-29 15:30:00|1227.5|1226|1231.5|1229.8|1233|1231.5|1227|1225.8|366
1651246500000|2022-04-29 15:35:00|1231.8|1230|1232.5|1230.8|1233|1231.5|1229.3|1227.8|171
1651246800000|2022-04-29 15:40:00|1232.8|1230.5|1235|1233.3|1236.3|1234.8|1231.8|1230|111
1651247100000|2022-04-29 15:45:00|1235.3|1233|1234.3|1232.8|1236.5|1235|1233.3|1231.3|130
1651247400000|2022-04-29 15:50:00|1234.5|1232.5|1234.5|1232.8|1236.3|1234.5|1233|1231.3|25
1651247700000|2022-04-29 15:55:00|1234.3|1232.5|1232|1230.3|1234.5|1233|1230.5|1228.8|73
1651248000000|2022-04-29 16:00:00|1231.8|1230|1229|1227.5|1234.3|1232.8|1229|1227.3|93
1651248300000|2022-04-29 16:05:00|1229.3|1227|1231.8|1230.5|1232.5|1230.8|1227.8|1226|192
1651248600000|2022-04-29 16:10:00|1231.5|1230.3|1233|1231.5|1235.5|1233.8|1231.3|1230|101
1651248900000|2022-04-29 16:15:00|1232.5|1230.8|1232.5|1230.8|1233|1231.3|1230|1228.3|121
1651249200000|2022-04-29 16:20:00|1233|1231|1233|1231.3|1234.5|1232.8|1230.5|1228.8|35
1651249500000|2022-04-29 16:25:00|1233.3|1231.5|1232.5|1230.8|1233.5|1231.8|1232|1230.5|265
1651249800000|2022-04-29 16:30:00|1232.3|1230.5|1235|1233.3|1235.5|1233.8|1232|1230.3|31
1651250100000|2022-04-29 16:35:00|1235.3|1233.5|1238.3|1236.8|1238.5|1237|1234.8|1233|62
1651250400000|2022-04-29 16:40:00|1238.5|1237|1241.5|1240|1241.5|1240.3|1237.8|1236|228
1651250700000|2022-04-29 16:45:00|1241.3|1239.8|1242|1240.3|1243|1241.3|1240.5|1238.8|299
1651251000000|2022-04-29 16:50:00|1242.3|1240.5|1245.3|1243.3|1246.3|1244.3|1242|1240.3|96
1651251300000|2022-04-29 16:55:00|1245|1243.5|1246.8|1244.8|1250.3|1248.8|1243.8|1242|284
1651251600000|2022-04-29 17:00:00|1246.5|1244.5|1247.5|1245.5|1250.3|1248|1244.5|1242.8|34
1651251900000|2022-04-29 17:05:00|1247.3|1245.3|1246.3|1244.5|1247.8|1245.8|1244.8|1243|9
1651252200000|2022-04-29 17:10:00|1246|1244.3|1248|1246|1248|1246.3|1246|1244.3|33
1651252500000|2022-04-29 17:15:00|1248.3|1246.3|1245.3|1244|1248.3|1246.5|1244.8|1243.3|26
1651252800000|2022-04-29 17:20:00|1245.5|1244.3|1241|1239|1245.8|1244.5|1241|1239|44
1651253100000|2022-04-29 17:25:00|1241.5|1239.3|1243.8|1242.5|1244.8|1242.8|1239|1237.3|16
1651253400000|2022-04-29 17:30:00|1244|1242.8|1239|1237.3|1246|1244.5|1238.5|1237|65
1651253700000|2022-04-29 17:35:00|1238.8|1237.5|1238.8|1236.8|1239.8|1238|1237|1235.5|138
1651254000000|2022-04-29 17:40:00|1238.5|1236.5|1232.8|1231|1238.5|1236.5|1232.3|1230.5|103
1651254300000|2022-04-29 17:45:00|1232.5|1230.8|1236|1234|1237.5|1236|1232|1230.5|72
1651254600000|2022-04-29 17:50:00|1235.8|1234.3|1230|1228|1236.3|1234.3|1229|1227.5|102
1651254900000|2022-04-29 17:55:00|1229.8|1227.8|1227|1225|1230.5|1228.5|1226.5|1224.8|22
1651255200000|2022-04-29 18:00:00|1226.8|1225.3|1224.8|1222.8|1227.5|1225.5|1223.8|1222|41
1651255500000|2022-04-29 18:05:00|1225|1223|1213.3|1211.3|1225|1223|1213.3|1211.3|119
1651255800000|2022-04-29 18:10:00|1213.5|1211.5|1214|1212|1217.5|1215.5|1211.8|1209.8|71
1651256100000|2022-04-29 18:15:00|1213.8|1211.3|1213|1211|1214.5|1212.8|1210.8|1209|282
1651256400000|2022-04-29 18:20:00|1212.3|1210.8|1208.5|1206.5|1213.8|1211.5|1207|1205.3|82
1651256700000|2022-04-29 18:25:00|1208.8|1207|1212|1210.5|1213|1210.5|1206|1204.5|135
1651257000000|2022-04-29 18:30:00|1211.5|1209.5|1211.3|1209|1212.5|1210.5|1209|1207.3|47
1651257300000|2022-04-29 18:35:00|1211.5|1209.3|1215|1213.3|1217.3|1215|1211|1209|19
1651257600000|2022-04-29 18:40:00|1215.5|1213.5|1218.5|1216.3|1219|1217|1215|1213|8
1651257900000|2022-04-29 18:45:00|1218.8|1216.5|1213|1211|1221.3|1220|1212|1209.5|64
1651258200000|2022-04-29 18:50:00|1213.3|1210.8|1211.3|1209.3|1213.5|1211.5|1210.8|1209|17
1651258500000|2022-04-29 18:55:00|1211|1209|1205.8|1203.8|1211|1209|1203.8|1201.5|19
1651258800000|2022-04-29 19:00:00|1206|1204|1203.3|1200.8|1206|1204|1201.5|1199.5|21
1651259100000|2022-04-29 19:05:00|1202.8|1200.5|1201.8|1200|1203|1200.8|1201.3|1199.5|0
1651259400000|2022-04-29 19:10:00|1202|1199.5|1198.8|1196.8|1202.5|1200|1198.3|1195.8|44
1651259700000|2022-04-29 19:15:00|1199.5|1197|1202.8|1201|1202.8|1201|1198.5|1196.3|13
1651260000000|2022-04-29 19:20:00|1203.5|1201.5|1202.8|1200.8|1204.8|1202.3|1202.3|1200.3|6
1651260300000|2022-04-29 19:25:00|1202.5|1200.5|1203.5|1202|1203.8|1202|1201.3|1199|60
1651260600000|2022-04-29 19:30:00|1203.3|1201|1205|1202.8|1205.3|1203.3|1201.8|1199.5|29
1651260900000|2022-04-29 19:35:00|1204.8|1202.5|1205.3|1203.3|1206|1203.8|1204.5|1202.5|3
1651261200000|2022-04-29 19:40:00|1205|1203|1205.3|1203|1206.3|1203.8|1204|1202.3|4
1651261500000|2022-04-29 19:45:00|1205.5|1203.3|1204.5|1202.3|1205.5|1203.5|1203.3|1201|1
1651261800000|2022-04-29 19:50:00|1204.3|1202|1207|1204.8|1207.5|1205.3|1204|1202|4
1651262100000|2022-04-29 19:55:00|1206.8|1205|1206.3|1204|1207.3|1205|1205.3|1203|0
1651262400000|2022-04-29 20:00:00|1206|1204.5|1207|1205|1207.8|1205|1206|1204.3|0
1651262700000|2022-04-29 20:05:00|1207.5|1205.5|1208.3|1206.3|1208.5|1206.8|1207|1205.5|24
1651263000000|2022-04-29 20:10:00|1208|1206|1208.8|1207|1209.3|1207.3|1208|1206|2
1651263300000|2022-04-29 20:15:00|1208.5|1207.3|1209.5|1207.3|1210|1207.5|1208.5|1207|4
1651263600000|2022-04-29 20:20:00|1209.8|1207.5|1210.8|1208.8|1211.3|1208.8|1209.5|1207.3|6
1651263900000|2022-04-29 20:25:00|1210.5|1208.5|1212.3|1208.8|1212.3|1209.8|1210|1207.8|4
1651264200000|2022-04-29 20:30:00|1212|1208.5|1210.8|1208|1212|1209|1210.8|1208|0
1651264500000|2022-04-29 20:35:00|1211|1207.8|1209|1206.8|1211|1208|1208.8|1206.5|0
1651264800000|2022-04-29 20:40:00|1209.3|1207|1210.5|1207|1210.5|1207|1208.5|1206.3|1
1651265100000|2022-04-29 20:45:00|1209.5|1205.5|1205|1200.5|1209.5|1206.3|1203|1200.5|16
1651265400000|2022-04-29 20:50:00|1205.3|1201.3|1206.3|1201.3|1206.3|1201.3|1203.5|1200.5|11
1651265700000|2022-04-29 20:55:00|1206|1201.5|1210.5|1203.5|1211.8|1205.8|1205.8|1200.5|10
1651453200000|2022-05-02 01:00:00|1217.8|1213.8|1218.8|1214.3|1218.8|1215|1217.8|1213.8|0
1651453500000|2022-05-02 01:05:00|1218.5|1214|1217.5|1215|1218.5|1215.3|1217.5|1213.8|0
1651453800000|2022-05-02 01:10:00|1217.8|1215.3|1217.5|1214.5|1217.8|1215.3|1217|1214.5|0
1651454100000|2022-05-02 01:15:00|1217|1212.3|1215.5|1211.8|1217|1212.3|1215.5|1211.5|13
1651454400000|2022-05-02 01:20:00|1216.3|1212|1216|1213.8|1217|1214|1215.5|1212|0
1651454700000|2022-05-02 01:25:00|1216.3||1216.5||1216.8||1216||0
1651455000000|2022-05-02 01:30:00|1216.3|1213.3|1216.3|1213.3|1216.8|1213.3|1215.8|1213|0
1651455300000|2022-05-02 01:35:00|1216|1213|1215|1212.5|1216.3|1213.5|1214.5|1212|2
1651455600000|2022-05-02 01:40:00|1214.8|1212.3|1214|1211.8|1215.5|1212.3|1214|1211.8|0
1651455900000|2022-05-02 01:45:00|1213.8|1212|1213.5|1210.8|1214|1212|1212.5|1209|10
1651456200000|2022-05-02 01:50:00|1213.8|1211.5|1213.5|1212|1214.3|1212|1213.5|1211.5|40
1651456500000|2022-05-02 01:55:00|1213.8|1210.8|1212.5|1210.8|1214.3|1210.8|1212.3|1210.8|3
1651456800000|2022-05-02 02:00:00|1212.3||1212.5||1213.8||1212.3||3
1651457100000|2022-05-02 02:05:00|1212.3||1212.3||1214||1212||2
1651457400000|2022-05-02 02:10:00|1212|1208.8|1210.5|1208|1212|1208.8|1210.5|1208|6
1651457700000|2022-05-02 02:15:00|1210.3|1206.3|1211.5|1208.5|1211.5|1209|1209.8|1206.3|0
1651458000000|2022-05-02 02:20:00|1211.3|1208.3|1212.3|1208.8|1212.3|1209|1211.3|1208.3|1
1651458300000|2022-05-02 02:25:00|1212|1208.5|1211.8|1208.3|1212.3|1208.5|1211.8|1208.3|0
1651458600000|2022-05-02 02:30:00|1212|1208|1211|1207.8|1212|1208.3|1211|1207.8|0
1651458900000|2022-05-02 02:35:00|1211.5|1209|1212.3|1209|1212.3|1209|1210.8|1209|0
1651459200000|2022-05-02 02:40:00|1212|1209.3|1214|1211.8|1214|1211.8|1212|1209.3|1
1651459500000|2022-05-02 02:45:00|1213.8|1210.5|1212.8|1209.3|1213.8|1210.5|1212.8|1209|0
1651459800000|2022-05-02 02:50:00|1213||1212.5||1213||1212.5||0
1651460100000|2022-05-02 02:55:00|1213|1209.5|1212.3|1209.5|1213|1209.5|1212.3|1209.5|0
1651460400000|2022-05-02 03:00:00|1213|1210.5|1214|1210.5|1215|1211.5|1213|1210.5|1
1651460700000|2022-05-02 03:05:00|1214.5|1210.8|1213.5|1209.5|1214.5|1210.8|1213|1209.3|0
1651461000000|2022-05-02 03:10:00|1213.3|1209.3|1214.3|1209.8|1214.5|1209.8|1213|1209.3|0
1651461300000|2022-05-02 03:15:00|1213.8||1214.3||1214.5||1213.8||0
1651461600000|2022-05-02 03:20:00|1213.8|1210|1214.3|1210|1215|1210|1213.8|1210|0
1651461900000|2022-05-02 03:25:00|1214.5|1210.3|1214.8|1211.5|1215|1211.5|1214.5|1210|0
1651462200000|2022-05-02 03:30:00|1215|1211.8|1214.5|1211.3|1215.3|1211.8|1214.5|1211|0
1651462500000|2022-05-02 03:35:00|1214.8|1211|1215.3|1211.5|1215.5|1211.5|1214.3|1211|0
1651462800000|2022-05-02 03:40:00|1215.5|1211.8|1215.3|1211.8|1215.5|1211.8|1215.3|1211.8|0
1651463100000|2022-05-02 03:45:00|1214.8|1211.5|1215|1211.3|1215.3|1211.5|1213.5|1211.3|1
1651463400000|2022-05-02 03:50:00|1215.3|1211.5|1215|1211.8|1215.5|1212|1215|1211.3|0
1651463700000|2022-05-02 03:55:00||1212||1211.8||1212||1211.8|0
1651464000000|2022-05-02 04:00:00|1214|1211|1214.3|1210.3|1214.8|1211|1212.8|1210|0
1651464300000|2022-05-02 04:05:00|1214.5|1210.5|1215|1210.8|1215|1210.8|1213.8|1210.3|0
1651464600000|2022-05-02 04:10:00|1215.3|1211.3|1215|1211.3|1215.3|1211.3|1215|1211|0
1651464900000|2022-05-02 04:15:00|1215.3|1211.5|1215|1211.3|1215.3|1211.5|1215|1211.3|0
1651465200000|2022-05-02 04:20:00|1214.3|1211.5|1215|1211.5|1215|1211.5|1214.3|1211.3|0
1651465500000|2022-05-02 04:25:00|1214.5|1211.3|1214.5|1211.3|1214.5|1211.5|1214.5|1211.3|0
1651465800000|2022-05-02 04:30:00|1212.5|1211.5|1214.5|1211.3|1215|1211.5|1212.3|1211|3
1651466100000|2022-05-02 04:35:00|1214.3||1213.8||1214.5||1213.3||0
1651466400000|2022-05-02 04:40:00|1214.5||1214.5||1214.8||1214||0
1651466700000|2022-05-02 04:45:00|1214.8|1211.5|1214.5|1211.5|1214.8|1211.5|1214.5|1211.5|0
1651467000000|2022-05-02 04:50:00|1214.8|1212.5|1215.3|1212.5|1215.3|1212.5|1214.5|1212.5|0
1651467300000|2022-05-02 04:55:00|1215||1215||1215.3||1214.8||0
1651467600000|2022-05-02 05:00:00|1214.8|1213.3|1215.3|1213.5|1215.8|1213.5|1214.8|1213.3|0
1651467900000|2022-05-02 05:05:00|1215|1212.8|1214.3|1211.3|1215.3|1212.8|1214.3|1211|2
1651468200000|2022-05-02 05:10:00|1214|1211|1213.5|1210.3|1214.3|1211|1213|1209.8|2
1651468500000|2022-05-02 05:15:00|1213.8|1210.8|1213.5|1210.8|1213.8|1210.8|1213.5|1210.8|3
1651468800000|2022-05-02 05:20:00|1213.3|1210.5|1213.3|1210.5|1213.5|1210.5|1213|1210|33
1651469100000|2022-05-02 05:25:00|1213.5|1211|1214.8|1211|1214.8|1211.3|1213.3|1210.8|33
1651469400000|2022-05-02 05:30:00|1214.5|1210.8|1214.3|1212.3|1214.5|1212.3|1214.3|1210.8|0
1651469700000|2022-05-02 05:35:00|1214.8|1212.5|1215.3|1212.3|1215.8|1213.5|1214.8|1212.3|0
1651470000000|2022-05-02 05:40:00|1215.5||1214.8||1215.5||1214.8||0
1651470300000|2022-05-02 05:45:00|1215|1212.5|1215.8|1212.5|1215.8|1212.5|1215|1212.5|0
1651470900000|2022-05-02 05:55:00|1216.5|1212.8|1216|1214|1216.5|1214.8|1216|1212.8|2
1651471200000|2022-05-02 06:00:00|1215.5|1214.3|1212.5|1210.5|1216|1214.3|1210.8|1209|5
1651471500000|2022-05-02 06:05:00|1212.3|1210.3|1213.8|1211.8|1214|1212|1212.3|1210.3|1
1651471800000|2022-05-02 06:10:00|1214|1211.5|1215.3|1213|1215.8|1213.8|1213.5|1211.3|0
1651472100000|2022-05-02 06:15:00|1215|1212.5|1216.3|1214.3|1217|1215|1214.3|1212|6
1651472400000|2022-05-02 06:20:00|1216|1214|1217.8|1215.8|1218.8|1216.5|1216|1213.8|9
1651472700000|2022-05-02 06:25:00|1217.5|1215.5|1218.5|1216.3|1218.8|1216.3|1215.8|1213.8|13
1651473000000|2022-05-02 06:30:00|1218.8|1216.5|1219.8|1217.8|1219.8|1217.8|1217.5|1215.5|10
1651473300000|2022-05-02 06:35:00|1220|1218|1219.3|1217.8|1221|1219.3|1218.3|1216.3|20
1651473600000|2022-05-02 06:40:00|1219|1217.3|1220.5|1218.5|1221|1219|1218|1216|2
1651473900000|2022-05-02 06:45:00|1221.5|1218.3|1224.5|1222.8|1224.8|1222.8|1220.8|1218.3|21
1651474200000|2022-05-02 06:50:00|1224.8|1223|1226.3|1223.8|1226.8|1224.3|1224.5|1222.5|15
1651474500000|2022-05-02 06:55:00|1227|1224.5|1226.3|1224|1228.5|1226.5|1224.5|1222.5|50
1651474800000|2022-05-02 07:00:00|1226|1224.3|1226|1224|1228.5|1226.5|1225.8|1223.8|3
1651475100000|2022-05-02 07:05:00|1225.8|1224.3|1225.3|1223.3|1226.3|1224.3|1223.5|1221.5|6
1651475400000|2022-05-02 07:10:00|1225.5|1223.5|1228|1226|1228.3|1226.3|1225|1223.3|2
1651475700000|2022-05-02 07:15:00|1228.3|1225.8|1229.3|1227.5|1230.3|1228.3|1227.8|1225.8|24
1651476000000|2022-05-02 07:20:00|1229.5|1227.8|1236.3|1234.5|1236.5|1234.5|1229|1227.5|45
1651476300000|2022-05-02 07:25:00|1236|1234.8|1240.3|1238.5|1240.5|1238.5|1236|1234.5|38
1651476600000|2022-05-02 07:30:00|1241.3|1239.5|1234|1232|1245.3|1243.3|1233.8|1231.3|47
1651476900000|2022-05-02 07:35:00|1234.5|1231.8|1233.8|1232|1239|1237|1233.5|1231.3|24
1651477200000|2022-05-02 07:40:00|1233.5|1231.8|1234.3|1232.3|1237|1235.3|1233.3|1231|34
1651477500000|2022-05-02 07:45:00|1233.5|1231.5|1229|1227.5|1234.3|1232|1229|1227.5|6
1651477800000|2022-05-02 07:50:00|1228.5|1226.3|1230.3|1228.3|1230.5|1228.8|1228.5|1226.3|16
1651478100000|2022-05-02 07:55:00|1230.5|1228.8|1225.3|1223|1231.3|1229.5|1224.5|1222.5|48
1651478400000|2022-05-02 08:00:00|1224.8|1222.8|1225.3|1223.8|1226.5|1224.5|1223.5|1221.8|51
1651478700000|2022-05-02 08:05:00|1226.3|1223.5|1231|1228.5|1231|1228.5|1225|1222.8|56
1651479000000|2022-05-02 08:10:00|1230.8|1228.3|1231|1228.8|1232.5|1230.5|1229.8|1227.8|10
1651479300000|2022-05-02 08:15:00|1230.8|1228.5|1219.3|1217|1232|1230|1218.5|1216.3|39
1651479600000|2022-05-02 08:20:00|1218.8|1216.8|1211.5|1209.5|1220.5|1218.5|1211|1209.5|123
1651479900000|2022-05-02 08:25:00|1212|1210|1214.3|1212.3|1215.5|1213.8|1211.3|1209.5|37
1651480200000|2022-05-02 08:30:00|1214.5|1212|1218.8|1216.5|1218.8|1216.8|1214|1211.8|29
1651480500000|2022-05-02 08:35:00|1219|1216.8|1217.5|1215.3|1220.8|1218.5|1215.3|1213.8|36
1651480800000|2022-05-02 08:40:00|1217.3|1214.3|1215|1212.8|1217.3|1215.3|1211.3|1209.5|91
1651481100000|2022-05-02 08:45:00|1214.8|1212.5|1213.3|1211|1217.3|1215.3|1212.5|1210.5|42
1651481400000|2022-05-02 08:50:00|1213|1210.5|1217.5|1215.3|1217.5|1215.8|1211.5|1209.5|18
1651481700000|2022-05-02 08:55:00|1216.5|1214.3|1219|1217.3|1219.8|1217.8|1215.3|1213.5|56
1651482000000|2022-05-02 09:00:00|1219.5|1217.5|1218.8|1216.8|1219.8|1218|1216.3|1214|69
1651482300000|2022-05-02 09:05:00|1219.3|1217|1216.8|1215|1220.3|1218.8|1216.8|1215|39
1651482600000|2022-05-02 09:10:00|1216.5|1214.8|1217|1215.3|1218.5|1216.8|1215|1212.8|18
1651482900000|2022-05-02 09:15:00|1217.3|1215|1216.5|1214.3|1217.3|1215.5|1215.5|1213.5|13
1651483200000|2022-05-02 09:20:00|1217|1214.5|1219.5|1217.8|1219.5|1218.3|1216.8|1214|55
1651483500000|2022-05-02 09:25:00|1219.3|1217|1221.8|1219.8|1223|1221.3|1218.5|1216.8|53
1651483800000|2022-05-02 09:30:00|1222|1220|1218|1215.8|1222.3|1220.5|1216.3|1214.5|25
1651484100000|2022-05-02 09:35:00|1217.8|1216|1219.8|1217.3|1220.3|1218.8|1217.8|1215.8|17
1651484400000|2022-05-02 09:40:00|1219.5|1217.8|1218.3|1216.5|1220.3|1218|1217.8|1216.3|157
1651484700000|2022-05-02 09:45:00|1218|1216.3|1217.3|1215.5|1218.5|1217|1216.5|1214.8|28
1651485000000|2022-05-02 09:50:00|1217|1215.8|1217|1215.3|1219|1217.3|1216.3|1214.8|15
1651485300000|2022-05-02 09:55:00|1216.8|1214.8|1216.8|1215.3|1217.5|1215.8|1215.8|1214.3|29
1651485600000|2022-05-02 10:00:00|1216.5|1215|1215.5|1213.5|1217|1215.3|1213.3|1211.8|63
1651485900000|2022-05-02 10:05:00|1215.8|1213.8|1217.8|1215.5|1218|1216|1215|1212.8|23
1651486200000|2022-05-02 10:10:00|1217.5|1215.3|1218.3|1216.3|1219.3|1217.8|1217.3|1215.3|8
1651486500000|2022-05-02 10:15:00|1218|1216.5|1216.8|1215|1218.5|1216.5|1216|1214.3|15
1651486800000|2022-05-02 10:20:00|1216.5|1215.5|1216.8|1214.8|1218.5|1217|1215.5|1214|26
1651487100000|2022-05-02 10:25:00|1217.3|1215|1213|1211|1217.3|1215.3|1212|1210.3|62
1651487400000|2022-05-02 10:30:00|1212.8|1210.8|1212.8|1210.5|1213.3|1211.3|1211.5|1209.8|7
1651487700000|2022-05-02 10:35:00|1213|1210.8|1213|1211.3|1214.3|1212|1212|1210.3|4
1651488000000|2022-05-02 10:40:00|1213.5|1211.5|1216.5|1215|1218|1216|1213.3|1211.5|78
1651488300000|2022-05-02 10:45:00|1216.3|1214.5|1218|1215.8|1218.8|1216.8|1216.3|1214.5|22
1651488600000|2022-05-02 10:50:00|1217.8|1216|1215.5|1213.8|1218.5|1216.5|1215.3|1213.5|5
1651488900000|2022-05-02 10:55:00|1215.8|1214|1213.3|1211|1217|1214.8|1212|1210|71
1651489200000|2022-05-02 11:00:00|1213|1210.8|1213.3|1211.3|1213.5|1211.5|1212.3|1210|4
1651489500000|2022-05-02 11:05:00|1213.5|1211.5|1212.8|1211.3|1213.5|1211.8|1212.5|1211.3|23
1651489800000|2022-05-02 11:10:00|1213|1211|1211.5|1209.8|1213|1211|1211.5|1209.8|15
1651490100000|2022-05-02 11:15:00|1211.3|1209.5|1212.5|1210.8|1213.3|1211.5|1209.8|1208|56
1651490400000|2022-05-02 11:20:00|1212.3|1210.3|1216.8|1214.8|1217|1215|1210|1208|86
1651490700000|2022-05-02 11:25:00|1216.5|1214.5|1216.3|1214|1216.8|1214.5|1214.8|1213.3|7
1651491000000|2022-05-02 11:30:00|1216|1214.3|1215.8|1213.8|1217.8|1215.5|1215.3|1213.3|23
1651491300000|2022-05-02 11:35:00|1216|1213.3|1210.3|1208.5|1216|1213.3|1210.3|1208.5|45
1651491600000|2022-05-02 11:40:00|1210.5|1209.3|1207.8|1205.5|1211|1209.3|1207|1205.3|53
1651491900000|2022-05-02 11:45:00|1208.3|1205.8|1203.5|1201.8|1208.5|1206.8|1201|1199.5|88
1651492200000|2022-05-02 11:50:00|1203.8|1202|1206.3|1204.3|1207.3|1205|1203|1201.3|15
1651492500000|2022-05-02 11:55:00|1206.5|1204.5|1209.3|1207.5|1210.3|1208.3|1206.5|1204.5|28
1651492800000|2022-05-02 12:00:00|1209|1207|1210.8|1209|1213.3|1211.3|1208.3|1207|113
1651493100000|2022-05-02 12:05:00|1211.3|1209.3|1206.5|1204.8|1211.5|1210|1206|1204|303
1651493400000|2022-05-02 12:10:00|1206.3|1204.5|1207.3|1205.5|1207.8|1206|1204.5|1202.5|59
1651493700000|2022-05-02 12:15:00|1207.8|1206|1207.5|1205.5|1213|1211|1207|1205|96
1651494000000|2022-05-02 12:20:00|1207|1205.3|1207.3|1205.3|1210.3|1208.5|1206.3|1204.5|28
1651494300000|2022-05-02 12:25:00|1207.5|1205.5|1206|1204.3|1209|1207.3|1204.5|1202.8|21
1651494600000|2022-05-02 12:30:00|1206.3|1204|1209.3|1207|1209.8|1208|1205.8|1203.5|11
1651494900000|2022-05-02 12:35:00|1209.5|1207.3|1211.3|1209.3|1213|1211.5|1209.3|1207.3|31
1651495200000|2022-05-02 12:40:00|1211.5|1209|1212.3|1210.3|1212.8|1210.8|1211|1209|7
1651495500000|2022-05-02 12:45:00|1211|1209.3|1214.5|1212.8|1214.5|1212.8|1211|1209|54
1651495800000|2022-05-02 12:50:00|1214.3|1213|1211.3|1209.3|1215.3|1213.3|1211|1209.3|16
1651496100000|2022-05-02 12:55:00|1210.5|1208.3|1210.5|1208.5|1212.3|1210.5|1210|1208.3|56
1651496400000|2022-05-02 13:00:00|1209.8|1207.5|1213.3|1211.5|1214.5|1212.8|1207|1205.3|60
1651496700000|2022-05-02 13:05:00|1213|1211.3|1215.3|1213.5|1216.3|1214.5|1210.8|1208.8|36
1651497000000|2022-05-02 13:10:00|1215|1213.3|1216.3|1214.8|1216.3|1214.8|1213.3|1211.3|54
1651497300000|2022-05-02 13:15:00|1216|1214.5|1220.8|1218.8|1221|1219.3|1215.8|1213.8|83
1651497600000|2022-05-02 13:20:00|1221|1219|1222.3|1220.5|1223.5|1221.8|1220.5|1218.5|50
1651497900000|2022-05-02 13:25:00|1223|1221.3|1220.5|1218.8|1223.8|1221.8|1220.3|1218.5|69
1651498200000|2022-05-02 13:30:00|1219.8|1218.3|1219|1217.3|1219.8|1218.3|1214.8|1213.3|78
1651498500000|2022-05-02 13:35:00|1218.8|1217.5|1215|1213.5|1221|1219.3|1215|1213.5|145
1651498800000|2022-05-02 13:40:00|1214.8|1213.3|1207.5|1205.8|1214.8|1213.5|1206.5|1205|169
1651499100000|2022-05-02 13:45:00|1207.3|1205.5|1207.3|1205.3|1208|1206.3|1205|1203.3|225
1651499400000|2022-05-02 13:50:00|1207|1205|1210|1208|1210.5|1208.5|1207|1205|15
1651499700000|2022-05-02 13:55:00|1210.3|1207.8|1215.5|1214|1215.5|1214|1209.3|1207.5|267
1651500000000|2022-05-02 14:00:00|1216.3|1214.3|1210.5|1208.5|1216.3|1214.3|1203.8|1201.8|639
1651500300000|2022-05-02 14:05:00|1210|1207.8|1207.8|1206|1210.5|1208.5|1207.3|1206|95
1651500600000|2022-05-02 14:10:00|1208|1205.3|1208.5|1206.5|1210|1208.3|1205.8|1203.5|80
1651500900000|2022-05-02 14:15:00|1209.3|1207|1212|1210|1212|1210|1207|1204.8|43
1651501200000|2022-05-02 14:20:00|1211.8|1209.8|1217.5|1215.8|1217.8|1216|1211|1209.3|114
1651501500000|2022-05-02 14:25:00|1217.8|1216|1221.3|1219.5|1221.5|1219.8|1215.5|1213.8|68
1651501800000|2022-05-02 14:30:00|1221.5|1219.8|1226.3|1224.8|1226.8|1225|1221.3|1219.5|392
1651502100000|2022-05-02 14:35:00|1226.5|1225|1225.8|1224|1228|1226.8|1224.8|1223.3|86
1651502400000|2022-05-02 14:40:00|1226|1224.3|1224|1222|1226.8|1225|1223.3|1221.8|62
1651502700000|2022-05-02 14:45:00|1223.8|1221.8|1224.5|1222.5|1225.8|1223.8|1221.5|1219.8|137
1651503000000|2022-05-02 14:50:00|1224.3|1222|1219.5|1217.8|1225.3|1223.5|1219.3|1217.5|123
1651503300000|2022-05-02 14:55:00|1219.8|1217.5|1217|1215.3|1220|1218.8|1216.5|1214.5|62
1651503600000|2022-05-02 15:00:00|1217.3|1215.5|1215.3|1213.3|1217.8|1215.8|1214.3|1212.5|65
1651503900000|2022-05-02 15:05:00|1215.8|1213.8|1222.3|1220.5|1222.3|1220.5|1213.5|1211.8|100
1651504200000|2022-05-02 15:10:00|1222|1220.8|1236.3|1234.5|1237.5|1235.5|1221.8|1220.5|347
1651504500000|2022-05-02 15:15:00|1236|1232.8|1243.5|1242|1245|1243.5|1234.5|1232.5|355
1651504800000|2022-05-02 15:20:00|1244|1242.3|1246.8|1245.3|1249.8|1248.3|1243.3|1241.5|509
1651505100000|2022-05-02 15:25:00|1247.3|1245.8|1249.8|1248|1250.5|1249|1243.3|1241.5|713
1651505400000|2022-05-02 15:30:00|1250|1248.3|1261.8|1260.3|1262.3|1260.8|1249.5|1248|282
1651505700000|2022-05-02 15:35:00|1261.5|1260|1264.3|1262.5|1267.8|1266.3|1261.5|1259.8|171
1651506000000|2022-05-02 15:40:00|1264|1263|1275|1272.8|1275.5|1273.3|1264|1263|217
1651506300000|2022-05-02 15:45:00|1275.3|1273|1273.8|1271.5|1277.8|1275.5|1269.5|1267.3|73
1651506600000|2022-05-02 15:50:00|1273.5|1271.8|1277.3|1275.3|1278|1276.3|1273.5|1271.5|101
1651506900000|2022-05-02 15:55:00|1276.3|1275|1276.5|1274.8|1277.5|1275.5|1272.8|1270.5|105
1651507200000|2022-05-02 16:00:00|1276.3|1275|1277.3|1276|1278|1276|1275.8|1274.3|36
1651507500000|2022-05-02 16:05:00|1277.5|1276.8|1280.3|1277.8|1282|1280.3|1277.3|1276|38
1651507800000|2022-05-02 16:10:00|1280|1278|1284.8|1282.5|1290.3|1288.8|1278.5|1277|79
1651508100000|2022-05-02 16:15:00|1284.5|1282.8|1291.5|1289.8|1291.8|1290|1284.5|1282.5|63
1651508400000|2022-05-02 16:20:00|1291.8|1290|1283.5|1281.3|1292.3|1290.8|1282.8|1280.8|114
1651508700000|2022-05-02 16:25:00|1283.3|1281|1280.3|1278.3|1287.5|1285.8|1280|1278.3|169
1651509000000|2022-05-02 16:30:00|1280.5|1278.5|1281.3|1279|1282.8|1281|1279.5|1277.5|173
1651509300000|2022-05-02 16:35:00|1281.5|1278.8|1283.3|1281.5|1283.3|1281.5|1279|1277.8|50
1651509600000|2022-05-02 16:40:00|1283.5|1281.8|1285.5|1283.5|1285.5|1283.5|1281.3|1279.5|67
1651509900000|2022-05-02 16:45:00|1285.3|1283.3|1284|1282.3|1285.5|1283.8|1282.5|1281.3|28
1651510200000|2022-05-02 16:50:00|1284.8|1282.5|1284.8|1282.8|1285|1282.8|1280|1278.5|270
1651510500000|2022-05-02 16:55:00|1285|1283|1282.5|1281|1285.3|1283.3|1280.8|1279.3|22
1651510800000|2022-05-02 17:00:00|1282.3|1280.8|1281.3|1279.3|1284|1282|1279.5|1277.3|7
1651511100000|2022-05-02 17:05:00|1281.5|1278|1280.8|1278.5|1282|1280.5|1279.5|1278|92
1651511400000|2022-05-02 17:10:00|1281|1278.8|1286.5|1284.5|1286.8|1284.8|1280.5|1278.5|80
1651511700000|2022-05-02 17:15:00|1286.8|1284.8|1289|1287.5|1291.3|1289|1286.8|1284.8|66
1651512000000|2022-05-02 17:20:00|1288.5|1287.3|1287.3|1285.5|1290.5|1288.3|1286.5|1284.8|37
1651512300000|2022-05-02 17:25:00|1287.8|1285.8|1287|1285.3|1288.5|1286.5|1286|1284|31
1651512600000|2022-05-02 17:30:00|1287.3|1285.5|1290.5|1288.5|1291.3|1289.8|1286|1284|21
1651512900000|2022-05-02 17:35:00|1290.3|1288.8|1290.5|1288.5|1292.5|1290.8|1290.3|1288.3|40
1651513200000|2022-05-02 17:40:00|1290.3|1288.3|1285.8|1283.8|1290.5|1288.8|1285.5|1283.3|4
1651513500000|2022-05-02 17:45:00|1285|1282.8|1289.3|1287.3|1289.5|1287.3|1284.3|1282.3|15
1651513800000|2022-05-02 17:50:00|1289.5|1287|1288.3|1286.3|1293.5|1291|1286.3|1284.5|51
1651514100000|2022-05-02 17:55:00|1288|1286|1289.8|1287.8|1290.3|1288.3|1286.8|1285|12
1651514400000|2022-05-02 18:00:00|1290|1288|1279|1276.5|1290.3|1288.3|1277.8|1276|103
1651514700000|2022-05-02 18:05:00|1278.3|1276.3|1281.5|1279.3|1283.3|1280.8|1273.8|1271.5|86
1651515000000|2022-05-02 18:10:00|1281.8|1279.5|1273.5|1271.8|1282.3|1279.8|1270.3|1268.5|101
1651515300000|2022-05-02 18:15:00|1273|1272|1272.5|1270.5|1281|1278.5|1271|1269|74
1651515600000|2022-05-02 18:20:00|1272.8|1270.8|1274|1271.3|1275.8|1273.5|1268|1265.5|97
1651515900000|2022-05-02 18:25:00|1274.5|1271.5|1284|1281.5|1286.8|1284.3|1273.5|1270.5|88
1651516200000|2022-05-02 18:30:00|1282.8|1280.3|1291.8|1289|1292.3|1290.3|1282.5|1280.3|111
1651516500000|2022-05-02 18:35:00|1291.5|1289.3|1290.5|1288.3|1292|1289.5|1289.5|1288.3|43
1651516800000|2022-05-02 18:40:00|1290.8|1288.5|1290.3|1288.3|1292|1289.8|1289.3|1286.3|20
1651517100000|2022-05-02 18:45:00|1290|1288|1288.3|1286.3|1290|1288|1287.8|1285.8|10
1651517400000|2022-05-02 18:50:00|1289.3|1286|1285|1283|1289.5|1287.3|1285|1282.8|0
1651517700000|2022-05-02 18:55:00|1285.3|1282.8|1286.8|1284.8|1288|1285.8|1285|1282.5|10
1651518000000|2022-05-02 19:00:00|1287|1284.5|1290.5|1288.5|1290.5|1288.8|1286.8|1284.5|11
1651518300000|2022-05-02 19:05:00|1290|1288.3|1288.8|1286.5|1290.8|1288.8|1288.5|1286.5|0
1651518600000|2022-05-02 19:10:00|1289|1286.3|1289|1286.8|1289.8|1287.5|1288|1286|0
1651518900000|2022-05-02 19:15:00|1288.8|1287|1290.5|1288.3|1290.5|1288.3|1288.5|1286.8|3
1651519200000|2022-05-02 19:20:00|1290.8|1288|1290|1287.8|1291.3|1289|1289.5|1287.3|0
1651519500000|2022-05-02 19:25:00|1289.8|1287.5|1290.8|1288.3|1290.8|1288.3|1289.3|1287|1
1651519800000|2022-05-02 19:30:00|1291|1288.8|1290|1287.5|1291.5|1289.5|1289|1286.5|0
1651520100000|2022-05-02 19:35:00|1290.3|1287.8|1291.8|1289.3|1292.3|1289.8|1290|1287.8|8
1651520400000|2022-05-02 19:40:00|1292|1289.5|1292.3|1289.8|1293.3|1291.3|1291.8|1289.5|0
1651520700000|2022-05-02 19:45:00|1292|1290|1293.3|1291|1294.3|1292|1291.8|1289.5|6
1651521000000|2022-05-02 19:50:00|1293.5|1291.3|1295.5|1293.3|1295.5|1293.5|1293.5|1291.3|4
1651521300000|2022-05-02 19:55:00|1295.3|1293|1300.3|1297.3|1300.3|1297.8|1294.5|1292.3|8
1651521600000|2022-05-02 20:00:00|1300|1297.5|1300|1297.8|1300.5|1298|1298.8|1296|0
1651521900000|2022-05-02 20:05:00|1300.5|1298|1296.3|1293.8|1301.5|1299|1296|1293.5|6
1651522200000|2022-05-02 20:10:00|1296.5|1294|1295|1292.3|1296.5|1294|1294.8|1292|0
1651522500000|2022-05-02 20:15:00|1295.3|1292.5|1296.5|1293.5|1296.5|1293.8|1295.3|1292.5|0
1651522800000|2022-05-02 20:20:00|1296|1293|1297.3|1295|1298|1295.8|1295|1292.3|0
1651523100000|2022-05-02 20:25:00|1297.8|1295.3|1297.3|1294.8|1297.8|1295.5|1296.3|1293.8|2
1651523400000|2022-05-02 20:30:00|1296.8|1294.5|1294.5|1292|1297.3|1295|1293.8|1291.5|1
1651523700000|2022-05-02 20:35:00|1295|1291.8|1294.3|1291.8|1295.3|1292.8|1293.5|1291.5|0
1651524000000|2022-05-02 20:40:00|1294.5|1292|1294|1291.8|1294.5|1292|1293.5|1291.5|12
1651524300000|2022-05-02 20:45:00|1294.3|1292.8|1294|1292|1294.5|1292.8|1292.5|1290.8|12
1651524600000|2022-05-02 20:50:00|1294.3|1292.5|1296.3|1294.3|1296.5|1294.5|1294|1292|9
1651524900000|2022-05-02 20:55:00|1295.8|1294|1294.5|1292.3|1295.8|1294|1293.5|1291.5|5
1651525200000|2022-05-02 21:00:00||1289.5||1288.3||1289.5||1287|0
1651525500000|2022-05-02 21:05:00|1298|1288.5|1297|1288.5|1298|1288.5|1297|1288.5|1
1651525800000|2022-05-02 21:10:00||1289.5||1289.8||1289.8||1289.5|0
1651527000000|2022-05-02 21:30:00|1298|1288.8|1298|1288.8|1298|1288.8|1298|1288.8|0
1651527300000|2022-05-02 21:35:00||1289.5||1290.5||1290.5||1289.5|0
1651527600000|2022-05-02 21:40:00||1289.5||1288||1289.5||1287.5|0
1651527900000|2022-05-02 21:45:00||1288.5||1288.8||1288.8||1288.5|0
1651539600000|2022-05-03 01:00:00|1299.3|1295.8|1299|1295|1299.3|1296.3|1299|1295|0
1651539900000|2022-05-03 01:05:00|1298.5|1295.3|1297|1292.8|1298.5|1295.3|1295|1292.5|0
1651540200000|2022-05-03 01:10:00|1296.8|1293|1293|1290|1296.8|1293|1292.5|1290|3
1651540500000|2022-05-03 01:15:00||1290.3||1289.3||1290.3||1289.3|0
1651540800000|2022-05-03 01:20:00|1291.8|1289.5|1290.3|1287.5|1291.8|1290|1289.5|1286.8|2
1651541100000|2022-05-03 01:25:00|1288.5|1287.3|1288.5|1286.5|1288.5|1287.3|1288|1286.3|15
1651541400000|2022-05-03 01:30:00|1290|1286.8|1289.5|1286.5|1290|1287.3|1289.5|1286.3|8
1651541700000|2022-05-03 01:35:00|1289.3|1286|1288.8|1286.3|1289.5|1286.5|1288.8|1285.5|0
1651542000000|2022-05-03 01:40:00|1290|1286|1289|1285.8|1290|1287.5|1289|1285.3|0
1651542300000|2022-05-03 01:45:00|1289.3|1285.5|1289|1285.5|1289.3|1285.8|1289|1285.5|0
1651542600000|2022-05-03 01:50:00|1289.3|1286.5|1289.3|1285.8|1289.8|1286.5|1289|1285.5|0
1651542900000|2022-05-03 01:55:00|1289.5|1286|1287.8|1285.5|1289.8|1286.3|1287.8|1285.5|0
1651543200000|2022-05-03 02:00:00|1289|1285.8|1289.8|1287|1290|1288|1288.3|1284.8|1
1651543500000|2022-05-03 02:05:00|1290|1287.3|1291|1289.5|1292|1290.3|1288.8|1286.8|29
1651543800000|2022-05-03 02:10:00|1290.8|1289.8|1290.3|1288.3|1290.8|1289.8|1289.5|1286.8|4
1651544100000|2022-05-03 02:15:00|1290.8|1288.5|1288|1285.8|1290.8|1288.5|1287.8|1285.3|2
1651544400000|2022-05-03 02:20:00|1287.8|1285.3|1287.5|1285.5|1288|1285.5|1286.8|1284.8|7
1651544700000|2022-05-03 02:25:00|1287.8|1286|1287.8|1285.5|1287.8|1286|1287.5|1285.5|0
1651545000000|2022-05-03 02:30:00|1287.5|1285.3|1287.5|1285|1287.8|1285.3|1287.5|1285|1
1651545300000|2022-05-03 02:35:00|1286.5|1284.3|1285|1283|1286.8|1284.5|1285|1283|4
1651545600000|2022-05-03 02:40:00|1286.3|1282.8|1286.5|1284.5|1286.8|1284.5|1286.3|1282.8|5
1651545900000|2022-05-03 02:45:00|1286.8|1283.3|1287|1284.3|1287|1284.3|1286.5|1283|2
1651546200000|2022-05-03 02:50:00|1287.5|1284|1287|1284.3|1287.5|1284.8|1286.5|1283.8|0
1651546500000|2022-05-03 02:55:00|1286.8||1286.8||1286.8||1286.5||0
1651546800000|2022-05-03 03:00:00|1286.5|1284.5|1287.5|1284|1287.5|1284.5|1286.5|1284|0
1651547100000|2022-05-03 03:05:00|1288.3|1284.8|1288|1285|1288.3|1285|1287.8|1284.8|0
1651547400000|2022-05-03 03:10:00|1287.8||1287.8||1288||1287.5||0
1651547700000|2022-05-03 03:15:00|1287.5|1284.8|1287|1284.5|1287.5|1284.8|1286.8|1283.8|4
1651548000000|2022-05-03 03:20:00|1287.3|1284.3|1287.3|1284.5|1287.5|1284.5|1287.3|1284|0
1651548300000|2022-05-03 03:25:00|1287|1284.3|1288.3|1285.8|1288.5|1286.5|1287|1284.3|0
1651548600000|2022-05-03 03:30:00|1288.8|1286|1287.5|1285.5|1288.8|1286|1287.5|1285.5|0
1651548900000|2022-05-03 03:35:00|1287.3|1284.5|1284.8|1281.5|1287.3|1284.5|1283.8|1281.5|0
1651549200000|2022-05-03 03:40:00|1284.3|1280.5|1281.5|1279|1284.3|1280.5|1281.5|1278.5|9
1651549500000|2022-05-03 03:45:00|1281|1279.3|1277.8|1274.5|1281|1279.3|1277.8|1274.3|1
1651549800000|2022-05-03 03:50:00|1278|1274.3|1268|1265.3|1278|1274.5|1267.8|1265|9
1651550100000|2022-05-03 03:55:00|1267.8|1265.5|1266.3|1261.8|1268|1266|1263.3|1260.5|22
1651550400000|2022-05-03 04:00:00|1266.8|1262|1266.5|1261.8|1266.8|1263|1266.5|1261.8|0
1651550700000|2022-05-03 04:05:00||1262.3||1263.3||1263.3||1262|3
1651551000000|2022-05-03 04:10:00|1266.3|1263.5|1266.3|1263|1266.3|1263.5|1266.3|1263|0
1651551300000|2022-05-03 04:15:00|1265.5|1263.5|1267.5|1263.8|1267.5|1264|1265.5|1263.5|7
1651551600000|2022-05-03 04:20:00|1267.8|1264|1269.3|1265.8|1269.5|1266|1267.5|1264|0
1651551900000|2022-05-03 04:25:00|1269.5|1266.3|1270.3|1266.8|1271|1267.8|1269.5|1266.3|1
1651552200000|2022-05-03 04:30:00|1270.5|1267|1271.3|1268|1271.5|1268.3|1270|1266.8|0
1651552500000|2022-05-03 04:35:00|1271|1267.8|1272.3|1269.3|1272.5|1269.5|1271|1267.5|0
1651552800000|2022-05-03 04:40:00|1272|1269|1272.3|1269.3|1273.5|1269.5|1271|1269|0
1651553100000|2022-05-03 04:45:00|1272.5|1269|1271.8|1269.3|1272.5|1269.5|1271.5|1269|0
1651553400000|2022-05-03 04:50:00||1269||1268.8||1269||1268.8|0
1651553700000|2022-05-03 04:55:00|1272||1272||1272||1271.8||0
1651554000000|2022-05-03 05:00:00|1271.8|1269.3|1272.5|1268.8|1272.5|1269.3|1271.3|1268.8|0
1651554300000|2022-05-03 05:05:00|1272.8|1269|1272.5|1269|1273|1269.3|1272.5|1269|0
1651554600000|2022-05-03 05:10:00|1272.8|1269.3|1272.8|1269.3|1273|1269.3|1272.8|1269|0
1651554900000|2022-05-03 05:15:00|1273|1269.5|1273.8|1270.3|1274|1271.8|1272.8|1269.5|1
1651555200000|2022-05-03 05:20:00|1273.5||1272.5||1273.5||1272.5||0
1651555500000|2022-05-03 05:25:00|1272|1269.3|1271.8|1269.3|1272|1269.3|1271.8|1269|1
1651555800000|2022-05-03 05:30:00|1271.3|1267.3|1270.5|1267|1271.3|1267.3|1270.5|1266.5|4
1651556100000|2022-05-03 05:35:00|1270.3||1270||1270.3||1270||0
1651556700000|2022-05-03 05:45:00||1267.3||1267.3||1267.5||1267|1
1651557000000|2022-05-03 05:50:00||1267||1268||1268||1267|0
1651557300000|2022-05-03 05:55:00|1270.5|1267.8|1270.5|1268|1270.5|1268.5|1269.5|1267.8|6
1651557600000|2022-05-03 06:00:00|1270.3|1267.8|1269.3|1267|1270.5|1269|1269|1267|8
1651557900000|2022-05-03 06:05:00|1269|1266.3|1270.5|1269|1270.5|1269.3|1268.8|1266.3|14
1651558200000|2022-05-03 06:10:00|1270|1268.8|1269.5|1267.5|1270.5|1268.8|1268.8|1266.5|22
1651558500000|2022-05-03 06:15:00|1269.8|1267.8|1266|1263.8|1270.5|1268.5|1264.8|1262.8|30
1651558800000|2022-05-03 06:20:00|1265.5|1263.5|1262.3|1260|1265.5|1263.8|1260.5|1258.5|30
1651559100000|2022-05-03 06:25:00|1262|1259.8|1259|1257|1262.3|1260|1258.8|1256.8|13
1651559400000|2022-05-03 06:30:00|1258.5|1256.8|1262|1259.5|1262.5|1261|1258.5|1256.8|26
1651559700000|2022-05-03 06:35:00|1261.8|1259.3|1262.3|1259.8|1262.3|1260.5|1261|1258.8|12
1651560000000|2022-05-03 06:40:00|1262|1260|1263.5|1261.8|1263.8|1261.8|1261.8|1259.8|75
1651560300000|2022-05-03 06:45:00|1263.3|1262|1261.5|1259.5|1263.3|1262|1261|1259.5|7
1651560600000|2022-05-03 06:50:00|1261.8|1258.5|1258.5|1256.8|1261.8|1258.8|1257.8|1255.5|52
1651560900000|2022-05-03 06:55:00|1258.3|1257|1260.8|1258.8|1261|1259.3|1258|1256|54
1651561200000|2022-05-03 07:00:00|1261|1259|1262|1260|1263.5|1261.8|1261|1259|40
1651561500000|2022-05-03 07:05:00|1261.8|1259.5|1261.8|1260.3|1261.8|1260.3|1258.8|1257|85
1651561800000|2022-05-03 07:10:00|1262|1260.5|1260.5|1258.8|1263|1261.8|1259|1257|99
1651562100000|2022-05-03 07:15:00|1259.5|1258.5|1265.3|1263.3|1265.5|1263.5|1259|1257|76
1651562400000|2022-05-03 07:20:00|1265.5|1263.5|1270.5|1269|1270.5|1269|1265.5|1263.5|57
1651562700000|2022-05-03 07:25:00|1271.5|1269.3|1270.5|1268.8|1273|1270.8|1269.5|1267.3|46
1651563000000|2022-05-03 07:30:00|1270.3|1268.5|1268|1265.8|1270.5|1269.3|1267|1265|46
1651563300000|2022-05-03 07:35:00|1267.8|1266|1263.8|1262.3|1269|1266.8|1262.8|1260.8|25
1651563600000|2022-05-03 07:40:00|1264|1262.5|1261.8|1259.5|1267|1265.3|1260.3|1258.5|68
1651563900000|2022-05-03 07:45:00|1261.5|1259.8|1261.5|1259.3|1261.8|1259.8|1258.3|1256.8|14
1651564200000|2022-05-03 07:50:00|1261.3|1259.5|1260.8|1258.5|1264|1262.3|1260.5|1258.3|22
1651564500000|2022-05-03 07:55:00|1261|1258.8|1265.3|1263.3|1265.5|1263.3|1261|1258.8|147
1651564800000|2022-05-03 08:00:00|1265|1262.8|1260.8|1258.5|1266.8|1264.8|1260|1257.8|26
1651565100000|2022-05-03 08:05:00|1260.3|1258.8|1262.5|1260.5|1264.8|1262.8|1260.3|1257.8|41
1651565400000|2022-05-03 08:10:00|1262|1260.3|1265.8|1263.5|1266|1263.8|1261.8|1259.8|10
1651565700000|2022-05-03 08:15:00|1265.5|1263.3|1266.5|1264.5|1266.5|1264.8|1262|1260.3|39
1651566000000|2022-05-03 08:20:00|1266.3|1264.8|1264.8|1262.5|1267.8|1266|1262.5|1260.8|37
1651566300000|2022-05-03 08:25:00|1264.5|1262.3|1260.3|1258.3|1264.5|1262.5|1258|1256.3|146
1651566600000|2022-05-03 08:30:00|1260|1258.8|1261.8|1259.5|1263.8|1261.5|1259.8|1258|40
1651566900000|2022-05-03 08:35:00|1262|1259.8|1264.5|1262.5|1264.8|1262.8|1260.5|1258.8|32
1651567200000|2022-05-03 08:40:00|1263.8|1261.5|1260.8|1259|1264.5|1262.8|1259.8|1258.3|102
1651567500000|2022-05-03 08:45:00|1260.5|1258.5|1261.5|1259.5|1262.8|1261|1259|1257.3|75
1651567800000|2022-05-03 08:50:00|1261|1260|1260|1258|1261.5|1260|1258.8|1257|111
1651568100000|2022-05-03 08:55:00|1259.8|1258.3|1262|1260.3|1263|1261|1259.5|1258.3|9
1651568400000|2022-05-03 09:00:00|1263|1260.8|1264.8|1263|1265|1263.3|1260.3|1258.5|97
1651568700000|2022-05-03 09:05:00|1265|1263.3|1265|1263.3|1265.8|1264|1263|1261|118
1651569000000|2022-05-03 09:10:00|1265.3|1263.5|1267.5|1265.5|1269|1267.3|1265|1263.3|98
1651569300000|2022-05-03 09:15:00|1267.3|1265.3|1270.3|1268.3|1270.5|1268.8|1265.8|1263.8|71
1651569600000|2022-05-03 09:20:00|1270|1268.5|1269.8|1268|1271.5|1269.8|1268.8|1267|16
1651569900000|2022-05-03 09:25:00|1269.3|1267.8|1271.8|1269.8|1272.8|1270.8|1269.3|1267.8|47
1651570200000|2022-05-03 09:30:00|1271.3|1269.5|1267|1265|1272|1270.5|1266.8|1264.8|20
1651570500000|2022-05-03 09:35:00|1267.3|1264.8|1272|1269.8|1272.5|1270.5|1266.8|1264.8|165
1651570800000|2022-05-03 09:40:00|1272.3|1269.3|1269.8|1268.5|1272.3|1270.5|1269|1267|37
1651571100000|2022-05-03 09:45:00|1269.5|1267.5|1268.8|1267|1269.5|1267.5|1264.8|1262.8|22
1651571400000|2022-05-03 09:50:00|1268.5|1265.3|1267.3|1265.8|1268.5|1266.3|1266|1264.3|18
1651571700000|2022-05-03 09:55:00|1267.5|1265.3|1267.5|1265.8|1269|1267.3|1266.3|1264.5|41
1651572000000|2022-05-03 10:00:00|1267.3|1265|1269.8|1268|1270.5|1268.8|1267|1265|148
1651572300000|2022-05-03 10:05:00|1269.5|1268.3|1266|1264|1269.8|1268.5|1264.3|1262.3|155
1651572600000|2022-05-03 10:10:00|1265.8|1263.8|1262.5|1260.8|1266|1263.8|1262.3|1260.3|177
1651572900000|2022-05-03 10:15:00|1263.3|1261|1264.3|1262.3|1265.3|1263.8|1262.5|1261|22
1651573200000|2022-05-03 10:20:00|1264.8|1262.8|1264.8|1262.8|1267.5|1265|1264|1262.3|21
1651573500000|2022-05-03 10:25:00|1265|1263|1265.3|1263|1268|1266.3|1264.8|1262.8|88
1651573800000|2022-05-03 10:30:00|1265|1262.8|1259.3|1257.3|1265|1263|1258|1256.8|131
1651574100000|2022-05-03 10:35:00|1259|1257|1257.8|1256|1259.8|1258|1254.3|1252.3|169
1651574400000|2022-05-03 10:40:00|1258|1255.8|1254.3|1252.3|1259|1257.3|1253.8|1252|48
1651574700000|2022-05-03 10:45:00|1255.3|1253|1254.8|1252|1255.8|1253.5|1251.8|1250.3|51
1651575000000|2022-05-03 10:50:00|1254.5|1251.3|1252.5|1250.8|1255|1253|1251|1249.5|46
1651575300000|2022-05-03 10:55:00|1251.8|1250|1247|1245.3|1253|1250.8|1246.8|1245.3|109
1651575600000|2022-05-03 11:00:00|1246.8|1245.5|1249|1246.8|1250.8|1249|1246.5|1245.3|172
1651575900000|2022-05-03 11:05:00|1248.8|1247|1250.3|1248.3|1250.5|1249.3|1248.8|1246.8|86
1651576200000|2022-05-03 11:10:00|1250|1248|1249.3|1247.5|1250.3|1248.5|1248.5|1246.8|50
1651576500000|2022-05-03 11:15:00|1249|1247.3|1249.3|1247.8|1250.3|1248.3|1248.3|1246.3|110
1651576800000|2022-05-03 11:20:00|1249|1247.3|1251.8|1250.3|1252.5|1251.3|1247.8|1245.8|228
1651577100000|2022-05-03 11:25:00|1252|1250.5|1254.3|1252.3|1254.3|1252.3|1251.8|1250|135
1651577400000|2022-05-03 11:30:00|1254|1252.5|1251.5|1249.3|1254.3|1252.5|1251.3|1249.3|11
1651577700000|2022-05-03 11:35:00|1251.8|1249.5|1251.8|1249.8|1253.5|1251.3|1250.5|1249|19
1651578000000|2022-05-03 11:40:00|1251.5|1249.5|1253.8|1251.5|1253.8|1251.5|1251.5|1249.5|22
1651578300000|2022-05-03 11:45:00|1253.5|1251.8|1251.8|1249.8|1253.8|1252.5|1251.5|1249.8|69
1651578600000|2022-05-03 11:50:00|1251.5|1250|1254.5|1252.3|1254.5|1252.5|1251.5|1250|73
1651578900000|2022-05-03 11:55:00|1254.3|1252|1258.5|1256.5|1259.3|1257|1254.3|1252|182
1651579200000|2022-05-03 12:00:00|1258.3|1256.3|1258.3|1256.3|1259.5|1257.8|1254.8|1252.8|166
1651579500000|2022-05-03 12:05:00|1259|1256.5|1256.8|1255|1259|1257|1256.3|1254.8|134
1651579800000|2022-05-03 12:10:00|1257.8|1255.8|1255.5|1253.5|1258.3|1256.8|1254.8|1253|220
1651580100000|2022-05-03 12:15:00|1255.8|1253.8|1258.5|1257|1260.3|1258.5|1255.8|1253.8|95
1651580400000|2022-05-03 12:20:00|1257.8|1256.5|1255.3|1253.3|1260|1258.3|1254.8|1252.8|115
1651580700000|2022-05-03 12:25:00|1255.5|1252.8|1246|1244.5|1255.5|1253.3|1246|1244.5|245
1651581000000|2022-05-03 12:30:00|1246.3|1244.8|1238.5|1236|1248.3|1246.3|1235|1233.3|271
1651581300000|2022-05-03 12:35:00|1238.3|1236.3|1232.5|1230.5|1239.5|1237.8|1231.5|1229.5|283
1651581600000|2022-05-03 12:40:00|1232.3|1230.8|1237.3|1235.3|1237.5|1235.3|1228.8|1227.3|247
1651581900000|2022-05-03 12:45:00|1237.5|1235.5|1232.3|1230.3|1239.3|1237|1232.3|1230.3|58
1651582200000|2022-05-03 12:50:00|1232.5|1230.5|1238.5|1236|1239|1236.5|1230|1228.5|31
1651582500000|2022-05-03 12:55:00|1238|1235.8|1243.5|1241.3|1244|1242.3|1237|1234.8|44
1651582800000|2022-05-03 13:00:00|1243.3|1241|1237.8|1235.5|1243.3|1241|1234.8|1233|88
1651583100000|2022-05-03 13:05:00|1237.5|1235.8|1237.5|1235.5|1237.8|1235.8|1234|1232.3|136
1651583400000|2022-05-03 13:10:00|1237.3|1235|1234|1232.3|1238.8|1236.8|1233.8|1231.8|237
1651583700000|2022-05-03 13:15:00|1233.8|1231.8|1235|1233.3|1236.3|1234.3|1228.8|1227.3|215
1651584000000|2022-05-03 13:20:00|1235.3|1233|1237.3|1235.8|1239|1237|1230.3|1228.5|186
1651584300000|2022-05-03 13:25:00|1236.5|1234.5|1240.3|1238|1241.3|1239|1235.5|1233.5|97
1651584600000|2022-05-03 13:30:00|1240|1237.8|1242.3|1240.3|1248|1246|1239|1237.3|141
1651584900000|2022-05-03 13:35:00|1242|1240|1245.5|1243.5|1246|1244|1239.3|1237.3|129
1651585200000|2022-05-03 13:40:00|1245.8|1243.8|1246|1244|1247.5|1246|1241.8|1240|182
1651585500000|2022-05-03 13:45:00|1245.8|1243.8|1249|1247.3|1249.3|1247.8|1245.3|1243.5|143
1651585800000|2022-05-03 13:50:00|1248.8|1247|1253.3|1251.3|1253.5|1251.8|1246.5|1244.8|240
1651586100000|2022-05-03 13:55:00|1253.5|1251.5|1251.8|1249.8|1253.5|1251.8|1250.5|1248.8|75
1651586400000|2022-05-03 14:00:00|1252.3|1250|1251.5|1249.5|1252.8|1250.8|1250|1248|180
1651586700000|2022-05-03 14:05:00|1251.8|1249.8|1252.3|1250.5|1253.5|1252.3|1251|1249|194
1651587000000|2022-05-03 14:10:00|1252.5|1250.3|1256.8|1255|1257.3|1255.5|1249.5|1247.8|169
1651587300000|2022-05-03 14:15:00|1256.5|1254.8|1251.3|1249.8|1257.3|1255.5|1250.8|1249|79
1651587600000|2022-05-03 14:20:00|1251.5|1249.5|1248.8|1247|1251.8|1249.8|1248|1246.3|29
1651587900000|2022-05-03 14:25:00|1248.3|1247.3|1248|1246.3|1251.8|1249.8|1247.3|1245.5|57
1651588200000|2022-05-03 14:30:00|1248.5|1246.5|1243.8|1241.8|1248.5|1246.8|1242.8|1240.8|138
1651588500000|2022-05-03 14:35:00|1243.5|1241.5|1234|1232|1243.5|1241.5|1233|1231|178
1651588800000|2022-05-03 14:40:00|1233|1231.3|1235|1233.5|1235.5|1233.8|1230|1228.3|276
1651589100000|2022-05-03 14:45:00|1234.8|1233.8|1230.8|1229.5|1235.8|1234|1230.8|1229.3|246
1651589400000|2022-05-03 14:50:00|1231|1230|1231.5|1230|1236|1234.3|1230.8|1229.5|160
1651589700000|2022-05-03 14:55:00|1231.3|1229.5|1228.5|1226.3|1231.5|1229.8|1225.3|1223.5|556
1651590000000|2022-05-03 15:00:00|1228.3|1226.5|1228.8|1226.8|1229.8|1228|1225|1223.3|344
1651590300000|2022-05-03 15:05:00|1228.3|1227|1215.5|1213.5|1228.5|1227|1214.8|1212.8|280
1651590600000|2022-05-03 15:10:00|1215.3|1212.8|1200.5|1198.5|1217|1215|1200.5|1198.5|636
1651590900000|2022-05-03 15:15:00|1198.5|1196.5|1206.5|1204.5|1206.8|1204.5|1186|1184.3|1066
1651591200000|2022-05-03 15:20:00|1207|1204.8|1210|1208|1210.8|1208.8|1203|1201.3|379
1651591500000|2022-05-03 15:25:00|1210.3|1208.3|1191.5|1189.5|1210.5|1208.5|1191|1189|675
1651591800000|2022-05-03 15:30:00|1191.8|1189.8|1194.5|1192.3|1196.8|1194.8|1188.8|1187|389
1651592100000|2022-05-03 15:35:00|1194.8|1192.5|1190.8|1189|1196.5|1194.3|1189|1187|170
1651592400000|2022-05-03 15:40:00|1191|1188.5|1190.5|1188.8|1194.3|1192.5|1187.3|1185|213
1651592700000|2022-05-03 15:45:00|1190.8|1189|1195.5|1193.3|1196.3|1194.5|1188.3|1186.5|85
1651593000000|2022-05-03 15:50:00|1195.8|1193.5|1200|1197.8|1200.3|1198.3|1195.5|1193.5|74
1651593300000|2022-05-03 15:55:00|1199.8|1198|1202.5|1200.5|1203.8|1202|1199.3|1197.3|67
1651593600000|2022-05-03 16:00:00|1202.3|1200.8|1197.3|1195|1202.5|1200.8|1196.8|1194.8|128
1651593900000|2022-05-03 16:05:00|1197|1195.3|1195.5|1193.5|1198.5|1196.8|1194.8|1192.8|22
1651594200000|2022-05-03 16:10:00|1195.3|1193.8|1195|1193|1196|1193.8|1194.3|1192.3|23
1651594500000|2022-05-03 16:15:00|1195.3|1192.8|1192.5|1190.3|1195.5|1193.5|1190.5|1188|64
1651594800000|2022-05-03 16:20:00|1192.3|1190|1195.8|1193.5|1195.8|1193.8|1191.3|1189.5|73
1651595100000|2022-05-03 16:25:00|1194.8|1193.3|1194.5|1192.5|1195.3|1193.3|1192|1190.3|75
1651595400000|2022-05-03 16:30:00|1194.3|1192.3|1193.3|1191.3|1195|1192.8|1190.3|1188.8|13
1651595700000|2022-05-03 16:35:00|1193|1191|1195.8|1194|1196.5|1194.8|1192.8|1190.8|51
1651596000000|2022-05-03 16:40:00|1196|1194.3|1195.8|1193.8|1196.5|1194.8|1194.5|1192.5|88
1651596300000|2022-05-03 16:45:00|1195.5|1194|1198.5|1197|1199|1197|1195.3|1193.3|18
1651596600000|2022-05-03 16:50:00|1199|1196.8|1200|1198|1200.8|1199|1197.5|1195.5|16
1651596900000|2022-05-03 16:55:00|1200.3|1198.3|1204|1202.3|1205.8|1204|1200|1197.8|206
1651597200000|2022-05-03 17:00:00|1205|1202.8|1201.3|1199.3|1205.3|1203.3|1200.5|1198.5|8
1651597500000|2022-05-03 17:05:00|1202|1199.8|1196.5|1194.5|1202|1199.8|1196.5|1194.5|19
1651597800000|2022-05-03 17:10:00|1196.3|1194.8|1199.3|1197.5|1201.3|1199|1196|1194|65
1651598100000|2022-05-03 17:15:00|1199.5|1197.3|1198.5|1196.3|1199.8|1197.8|1197.8|1195.3|13
1651598400000|2022-05-03 17:20:00|1198.3|1195.8|1195|1192.8|1198.3|1196.3|1194|1192|78
1651598700000|2022-05-03 17:25:00|1194.8|1193|1195.3|1193.3|1195.5|1193.3|1191.5|1189|22
1651599000000|2022-05-03 17:30:00|1195.5|1193|1195|1192.8|1197.5|1195.3|1193.3|1191.3|28
1651599300000|2022-05-03 17:35:00|1194.5|1192.3|1197.3|1195.3|1197.5|1195.8|1193.5|1191|33
1651599600000|2022-05-03 17:40:00|1197.5|1195.5|1199|1197.3|1199|1197.5|1196.3|1194|18
1651599900000|2022-05-03 17:45:00|1198.3|1196|1197.8|1195.8|1199|1197|1197|1195.3|13
1651600200000|2022-05-03 17:50:00|1197.5|1195.5|1198.3|1195.5|1199|1197.5|1194.8|1192.5|31
1651600500000|2022-05-03 17:55:00|1198.5|1195.8|1200|1197.5|1200|1197.8|1196.3|1194|14
1651600800000|2022-05-03 18:00:00|1200.5|1197.3|1191.8|1189.8|1200.5|1198.3|1191.8|1189.5|17
1651601100000|2022-05-03 18:05:00|1192|1190|1194|1192|1196|1194.3|1191.5|1189.5|24
1651601400000|2022-05-03 18:10:00|1193.8|1191.8|1194.8|1192.5|1196.3|1194|1192|1190.3|55
1651601700000|2022-05-03 18:15:00|1195|1192.8|1196.8|1194.8|1197.5|1195.3|1194|1192|41
1651602000000|2022-05-03 18:20:00|1196.5|1195|1197.3|1195|1198.3|1196.3|1196|1193.8|11
1651602300000|2022-05-03 18:25:00|1197.5|1195.5|1192.8|1190.5|1200|1198|1192.3|1189.8|121
1651602600000|2022-05-03 18:30:00|1193|1190.3|1193.5|1191.5|1195.5|1194|1191.5|1189.5|27
1651602900000|2022-05-03 18:35:00|1194|1191.8|1192.5|1190.8|1194|1192|1192.5|1190.5|2
1651603200000|2022-05-03 18:40:00|1192.3|1191|1194.3|1192.3|1194.5|1193|1191.5|1189.8|32
1651603500000|2022-05-03 18:45:00|1193.5|1192|1194.5|1193|1194.5|1193.3|1192.8|1191|11
1651603800000|2022-05-03 18:50:00|1195.5|1193.3|1195|1192.8|1196.8|1194.5|1194|1191.8|101
1651604100000|2022-05-03 18:55:00|1195.3|1193|1196.5|1194|1197.3|1194.8|1194.8|1192.5|14
1651604400000|2022-05-03 19:00:00|1196.3|1193.8|1195.3|1192.5|1197|1194.8|1195|1192.5|2
1651604700000|2022-05-03 19:05:00|1195|1192.3|1194|1191.8|1195.3|1192.8|1193.5|1191.5|3
1651605000000|2022-05-03 19:10:00|1194.5|1192|1197.5|1195.5|1197.5|1195.8|1194.3|1191.8|1
1651605300000|2022-05-03 19:15:00|1197.3|1195.3|1196.8|1194|1197.5|1195.5|1195.5|1193.3|29
1651605600000|2022-05-03 19:20:00|1197|1195.3|1199|1196.8|1199.3|1197|1196.8|1194.3|11
1651605900000|2022-05-03 19:25:00|1199.3|1196.5|1199.5|1197.5|1199.5|1197.8|1198|1196|1
1651606200000|2022-05-03 19:30:00|1200|1197.3|1199.5|1196.8|1200|1197.5|1198.8|1196|2
1651606500000|2022-05-03 19:35:00|1199.3|1196.5|1198.5|1195.8|1199.8|1197.5|1198.3|1195.8|9
1651606800000|2022-05-03 19:40:00|1197.8|1196|1198.8|1196.5|1199|1197|1197.3|1194|11
1651607100000|2022-05-03 19:45:00|1199|1196.3|1197.5|1195.5|1199|1196.8|1197.5|1195.5|2
1651607400000|2022-05-03 19:50:00|1198.5|1195.8|1198.8|1195.8|1199.5|1196.8|1198.3|1194.8|16
1651607700000|2022-05-03 19:55:00|1198.3|1195.5|1199.3|1196.5|1199.5|1197.5|1198|1195.3|31
1651608000000|2022-05-03 20:00:00|1197.8|1196.3|1198|1195.3|1199.5|1197.8|1197.5|1195|27
1651608300000|2022-05-03 20:05:00|1198.3|1195.5|1197|1194.8|1198.3|1195.5|1197|1194.8|0
1651608600000|2022-05-03 20:10:00|1197.3|1194.5|1194.5|1192.5|1197.5|1194.5|1194.3|1192.3|0
1651608900000|2022-05-03 20:15:00|1194.3|1192.3|1192.3|1190.5|1194.3|1192.5|1192.3|1190.3|5
1651609200000|2022-05-03 20:20:00|1192|1190.8|1192.3|1190|1192.3|1190.8|1192|1189.8|0
1651609500000|2022-05-03 20:25:00|1192|1190.3|1192.8|1190.8|1192.8|1191|1191.8|1190.3|6
1651609800000|2022-05-03 20:30:00|1196.5|1191|1198.5|1195.3|1198.5|1195.3|1196.3|1191|6
1651610100000|2022-05-03 20:35:00|1199|1195.5|1200.5|1197|1200.5|1199|1198.5|1195.5|60
1651610400000|2022-05-03 20:40:00||1198||1197.8||1198.8||1196.8|16
1651610700000|2022-05-03 20:45:00|1199.8|1198|1200.5|1196.5|1200.5|1198.8|1199.8|1196.3|24
1651611000000|2022-05-03 20:50:00|1200.3|1196.8|1200.5|1197.5|1200.5|1197.8|1200.3|1196.3|4
1651611300000|2022-05-03 20:55:00||1197.8||1197.8||1198.3||1196.8|40
1651611600000|2022-05-03 21:00:00||1197.5||1197.8||1198.3||1197.5|0
1651611900000|2022-05-03 21:05:00||1198.5||1198.5||1198.5||1198.5|2
1651612500000|2022-05-03 21:15:00|||||||||1
1651614900000|2022-05-03 21:55:00||1197.5||1197.5||1197.5||1197.5|0
1651626000000|2022-05-04 01:00:00|1204.3||1204.5||1204.8||1203.5||0
1651626300000|2022-05-04 01:05:00|1204.8||1204.3||1204.8||1203.8||0
1651626600000|2022-05-04 01:10:00|1204|1203|1204.8|1203|1205.5|1203|1204|1203|10
1651626900000|2022-05-04 01:15:00|1205|1201.8|1204|1201.3|1205|1201.8|1204|1201.3|6
1651627800000|2022-05-04 01:30:00|1204.8||1204.8||1204.8||1204.3||0
1651628400000|2022-05-04 01:40:00|1204.5|1201.5|1204.5|1201.3|1204.5|1201.5|1204.5|1201.3|0
1651628700000|2022-05-04 01:45:00|1204.3|1201|1203.5|1201|1205.3|1201.5|1203.5|1201|0
1651629000000|2022-05-04 01:50:00|1203.8||1204.8||1204.8||1203.3||1
1651629300000|2022-05-04 01:55:00|1205.3||1205.3||1205.3||1205.3||0
1651629600000|2022-05-04 02:00:00|1205.5|1202.3|1205.5|1202.3|1205.5|1202.3|1205.3|1202|0
1651629900000|2022-05-04 02:05:00||1201.8||1201.8||1201.8||1201.8|3
1651630200000|2022-05-04 02:10:00|1205.3|1201.5|1205.5|1201.8|1205.5|1201.8|1205.3|1201.5|0
1651630500000|2022-05-04 02:15:00|1205.3|1202|1205.3|1202|1205.5|1202|1205.3|1202|0
1651630800000|2022-05-04 02:20:00|1205.5||1205.5||1205.5||1205.5||0
1651631100000|2022-05-04 02:25:00|1205.3|1203|1205.5|1204|1205.5|1204|1205.3|1202.5|1
1651631400000|2022-05-04 02:30:00|1205.3|1203|1204.5|1202|1205.5|1203|1204.5|1202|2
1651631700000|2022-05-04 02:35:00|1204.8||1204.8||1205.5||1204.3||0
1651632000000|2022-05-04 02:40:00|1205|1203|1205.5|1202.5|1205.5|1203|1204.5|1201.8|10
1651632300000|2022-05-04 02:45:00||1202.3||1202||1202.3||1202|7
1651632600000|2022-05-04 02:50:00|1205|1201.3|1204.3|1201.5|1205.5|1201.5|1204.3|1201.3|0
1651632900000|2022-05-04 02:55:00|1204|1201.3|1203.3|1201.3|1204.3|1202.3|1203.3|1201.3|1
1651633200000|2022-05-04 03:00:00|1203.5|1201.5|1205|1202|1205.3|1202.3|1203.5|1201.3|2
1651633500000|2022-05-04 03:05:00|1204.8|1202.3|1205|1202|1205.5|1202.3|1204.5|1202|22
1651633800000|2022-05-04 03:10:00|1205.5|1202.5|1205.5|1202.8|1205.5|1202.8|1205.3|1202.5|0
1651634100000|2022-05-04 03:15:00|1205.3||1205.5||1205.5||1205.3||0
1651635000000|2022-05-04 03:30:00|1205.3|1202.5|1205.5|1202.5|1205.5|1202.5|1205.3|1202.5|1
1651635300000|2022-05-04 03:35:00|1205.3|1202.3|1205.5|1202.5|1205.5|1202.5|1205.3|1202.3|0
1651635600000|2022-05-04 03:40:00|1205.3|1202.3|1205.3|1202.5|1205.5|1202.5|1205|1202.3|0
1651635900000|2022-05-04 03:45:00|1205|1202.3|1204.3|1201.8|1205.5|1202.5|1204.3|1201.5|2
1651636200000|2022-05-04 03:50:00|1204.5|1202|1205.3|1202|1205.5|1203.8|1204|1201.8|8
1651636500000|2022-05-04 03:55:00||1202.3||1202.3||1202.3||1202.3|0
1651636800000|2022-05-04 04:00:00|1205.5||1205.5||1205.5||1205.5||1
1651637100000|2022-05-04 04:05:00||1203.8||1203.8||1204||1203.8|18
1651637400000|2022-05-04 04:10:00|1205.3|1204|1205|1202.8|1205.5|1204|1204.5|1202.8|25
1651637700000|2022-05-04 04:15:00|1204.8|1202.5|1203.8|1201.5|1205|1203|1203.8|1201.5|24
1651638000000|2022-05-04 04:20:00|1203.3|1201.8|1202.5|1201|1203.5|1201.8|1202.5|1201|10
1651638300000|2022-05-04 04:25:00|1202|1199.5|1202|1200.3|1202|1200.5|1202|1199.5|23
1651638600000|2022-05-04 04:30:00||1200.5||1200.5||1200.8||1199.5|6
1651638900000|2022-05-04 04:35:00|1201.5|1199.5|1201.5|1199.5|1201.5|1199.5|1201.5|1199.5|11
1651639200000|2022-05-04 04:40:00||1200||1199.5||1200||1199.5|2
1651639500000|2022-05-04 04:45:00|1200.5|1199.3|1201|1198.8|1201.5|1200|1200.5|1198.5|15
1651639800000|2022-05-04 04:50:00||1198.5||1198.5||1198.8||1198.5|3
1651640100000|2022-05-04 04:55:00||1199||1198.5||1199||1198.3|1
1651640400000|2022-05-04 05:00:00||1198.3||1198.8||1199.8||1198.3|9
1651640700000|2022-05-04 05:05:00||1199.8||1199.8||1199.8||1199.8|10
1651641000000|2022-05-04 05:10:00||1199.3||1199.5||1199.8||1198.8|31
1651641300000|2022-05-04 05:15:00||1199.8||1199.5||1199.8||1199.3|4
1651641600000|2022-05-04 05:20:00||1199.3||1199.5||1199.8||1199.3|3
1651641900000|2022-05-04 05:25:00||1199.8||1199.5||1199.8||1199.5|9
1651642200000|2022-05-04 05:30:00|1200.8|1199.3|1200.5|1198|1200.8|1199.5|1200.5|1198|25
1651642500000|2022-05-04 05:35:00||1198.3||1199||1199||1198|16
1651642800000|2022-05-04 05:40:00|1200.3|1198.5|1200.5|1198.5|1200.5|1198.5|1200.3|1197.5|0
1651643100000|2022-05-04 05:45:00|1201|1198.3|1201|1199.5|1201|1199.8|1201|1197.8|39
1651643400000|2022-05-04 05:50:00||1198||1198.3||1198.3||1197.5|1
1651643700000|2022-05-04 05:55:00|1201.5|1198.5|1201.5|1200|1201.5|1200|1201.5|1198.3|4
1651644000000|2022-05-04 06:00:00|1202.3|1200.3|1202|1200|1202.8|1200.8|1201.5|1200|11
1651644300000|2022-05-04 06:05:00|1203|1200.5|1205.5|1204|1205.5|1204.3|1203|1200.5|20
1651644600000|2022-05-04 06:10:00|1205.3|1203.8|1205.3|1203|1205.5|1204.3|1204.8|1202.8|23
1651644900000|2022-05-04 06:15:00|1205.5|1203.3|1204|1202|1205.5|1204.3|1203.8|1201.8|13
1651645200000|2022-05-04 06:20:00|1204.3|1202.3|1202.5|1200.3|1205.5|1203.3|1202|1200|8
1651645500000|2022-05-04 06:25:00|1202.8|1200.5|1202.8|1200.8|1203.5|1201.3|1202|1200|28
1651645800000|2022-05-04 06:30:00|1202.5|1201|1204.5|1202.5|1204.8|1202.8|1202|1200|20
1651646100000|2022-05-04 06:35:00|1204.8|1202.8|1203.8|1201.5|1205.3|1203.5|1201.5|1200|70
1651646400000|2022-05-04 06:40:00|1204|1201.8|1202|1200.8|1204.3|1202|1202|1200.3|7
1651646700000|2022-05-04 06:45:00|1201.8|1200.5|1203.8|1201.5|1203.8|1201.5|1200.8|1198.8|26
1651647000000|2022-05-04 06:50:00|1203|1200.8|1204|1202.3|1205.5|1204|1202.8|1200.5|260
1651647300000|2022-05-04 06:55:00|1203.8|1202|1203.8|1202|1204|1202.8|1203.3|1201|15
1651647600000|2022-05-04 07:00:00|1203.5|1201.8|1204|1202|1204.5|1202.5|1202.5|1200.5|139
1651647900000|2022-05-04 07:05:00|1203.8|1202.3|1211.5|1209.8|1211.5|1209.8|1203.8|1202.3|125
1651648200000|2022-05-04 07:10:00|1211.3|1210|1216.3|1214.3|1217.3|1215|1211.3|1209.5|132
1651648500000|2022-05-04 07:15:00|1216.8|1214|1215.8|1213.5|1217.3|1215|1214.5|1212.5|32
1651648800000|2022-05-04 07:20:00|1216|1213.8|1207.8|1206|1216.5|1214.3|1207|1205.8|160
1651649100000|2022-05-04 07:25:00|1208.5|1206.5|1213.5|1211.8|1215.3|1213.8|1207|1205|171
1651649400000|2022-05-04 07:30:00|1214.3|1212.5|1215.5|1213.5|1218.3|1216.3|1214.3|1212|132
1651649700000|2022-05-04 07:35:00|1215.3|1213.3|1212|1210.3|1215.5|1213.3|1210.5|1208.5|167
1651650000000|2022-05-04 07:40:00|1213|1210.5|1212.8|1211|1215.3|1213|1212|1210.3|77
1651650300000|2022-05-04 07:45:00|1212.5|1211.3|1217.5|1215.3|1218|1216|1211.3|1209.5|115
1651650600000|2022-05-04 07:50:00|1217.3|1215|1214.8|1212.8|1217.3|1215.5|1214.5|1212.5|75
1651650900000|2022-05-04 07:55:00|1215|1213|1215.5|1214|1215.8|1214.3|1213.5|1212|178
1651651200000|2022-05-04 08:00:00|1215.8|1214.3|1217|1215|1217.3|1215.5|1213.5|1212|106
1651651500000|2022-05-04 08:05:00|1216.8|1215.3|1222|1220|1222.3|1220.8|1216.3|1214.8|158
1651651800000|2022-05-04 08:10:00|1222.3|1220.3|1225.3|1223.5|1226|1224.5|1222|1220|93
1651652100000|2022-05-04 08:15:00|1225.5|1223.8|1231.3|1230|1231.5|1230|1222.5|1220.8|356
1651652400000|2022-05-04 08:20:00|1231|1229.3|1232|1230.3|1234|1231.8|1230.5|1228|177
1651652700000|2022-05-04 08:25:00|1231.8|1228.3|1232.5|1230.5|1233|1231.8|1228.8|1227|184
1651653000000|2022-05-04 08:30:00|1232.8|1231|1233.8|1232.3|1234.8|1233|1230.8|1229|230
1651653300000|2022-05-04 08:35:00|1234|1231.8|1229.3|1227.3|1234.5|1232.5|1229|1227|54
1651653600000|2022-05-04 08:40:00|1230.5|1227.5|1231.3|1229.3|1232|1230.8|1229.5|1227|82
1651653900000|2022-05-04 08:45:00|1231|1229|1227|1225.3|1232|1230.5|1227|1225.3|37
1651654200000|2022-05-04 08:50:00|1227.3|1224.8|1230|1228|1230.3|1228.3|1226.8|1224.8|24
1651654500000|2022-05-04 08:55:00|1230.3|1228.3|1231.8|1230|1232|1230.5|1230|1228.3|74
1651654800000|2022-05-04 09:00:00|1232|1229.8|1226.8|1224.8|1232|1230.5|1226|1224.5|48
1651655100000|2022-05-04 09:05:00|1227.3|1225|1229.8|1228|1230|1228|1226.8|1224.8|92
1651655400000|2022-05-04 09:10:00|1230|1228.5|1227.5|1226|1230.5|1229|1227.5|1226|26
1651655700000|2022-05-04 09:15:00|1227.3|1225.8|1228.3|1226.8|1230.3|1228.5|1227.3|1225.3|131
1651656000000|2022-05-04 09:20:00|1228.8|1227|1228.5|1226.8|1230.3|1228.5|1227.8|1226.3|53
1651656300000|2022-05-04 09:25:00|1228.3|1226.5|1228.5|1227.3|1229.3|1227.5|1228|1226.5|21
1651656600000|2022-05-04 09:30:00|1228.8|1227|1229.5|1227.8|1229.5|1228|1227.8|1226.5|68
1651656900000|2022-05-04 09:35:00|1229.3|1228|1231|1229.3|1231.5|1230|1229|1227.3|99
1651657200000|2022-05-04 09:40:00|1231.3|1229.8|1229.5|1227.5|1231.5|1229.8|1229.3|1227.5|82
1651657500000|2022-05-04 09:45:00|1229.3|1227.8|1230|1228.3|1230|1228.3|1228|1226.5|21
1651657800000|2022-05-04 09:50:00|1230.3|1228.5|1231.5|1230.3|1231.5|1230.3|1229.8|1228.3|108
1651658100000|2022-05-04 09:55:00|1231.8|1230.5|1229.5|1228|1233|1231.8|1229.5|1228|435
1651658400000|2022-05-04 10:00:00|1229.8|1228.3|1230.3|1228.8|1230.8|1228.8|1228.8|1226.8|49
1651658700000|2022-05-04 10:05:00|1230|1228.5|1232.3|1230.5|1232.8|1231|1229.5|1227.8|130
1651659000000|2022-05-04 10:10:00|1232.5|1230.8|1229.5|1227.8|1233.3|1232|1229|1227.3|32
1651659300000|2022-05-04 10:15:00|1229.3|1228|1232.8|1231|1233|1231.3|1229.3|1227.8|12
1651659600000|2022-05-04 10:20:00|1233|1231.3|1233|1231.3|1235|1233.3|1232.8|1230.8|129
1651659900000|2022-05-04 10:25:00|1233.3|1230.8|1235.3|1233.5|1235.5|1234.3|1232.8|1230.8|49
1651660200000|2022-05-04 10:30:00|1235.5|1233.8|1234.3|1232.5|1235.5|1234.3|1234|1232.3|67
1651660500000|2022-05-04 10:35:00|1234|1232.8|1236.8|1234.8|1236.8|1235|1234|1232.5|32
1651660800000|2022-05-04 10:40:00|1236.5|1235|1236|1234.5|1237.5|1235.8|1235.3|1233.8|87
1651661100000|2022-05-04 10:45:00|1235.8|1234.3|1237|1235.5|1237.5|1235.8|1235.5|1233.8|57
1651661400000|2022-05-04 10:50:00|1237.3|1235.8|1233.5|1232|1237.5|1235.8|1233.3|1231.5|136
1651661700000|2022-05-04 10:55:00|1233.3|1231.8|1230.8|1229.3|1233.5|1232.3|1230.5|1229|37
1651662000000|2022-05-04 11:00:00|1230.5|1229|1228|1226.5|1231.3|1229.3|1228|1226.5|100
1651662300000|2022-05-04 11:05:00|1227.8|1226.3|1226.8|1225|1229.8|1227.8|1226.5|1224.8|64
1651662600000|2022-05-04 11:10:00|1226.5|1224.5|1228.5|1226.8|1229.3|1227.5|1225.5|1223.8|147
1651662900000|2022-05-04 11:15:00|1228.8|1227|1225.3|1223.5|1229|1227|1223.3|1221.8|118
1651663200000|2022-05-04 11:20:00|1226|1223.8|1226|1224.5|1229|1227.5|1225.8|1223.8|133
1651663500000|2022-05-04 11:25:00|1225.8|1224.3|1227.5|1226|1229|1226.8|1225.5|1224.3|78
1651663800000|2022-05-04 11:30:00|1227.3|1225.3|1228|1226|1229.5|1227.8|1226.3|1224.5|69
1651664100000|2022-05-04 11:35:00|1227.8|1226.3|1227.5|1226|1229.8|1228.3|1227.3|1226|76
1651664400000|2022-05-04 11:40:00|1228|1226.3|1229.8|1227.8|1230.3|1228.3|1226|1224|133
1651664700000|2022-05-04 11:45:00|1229.5|1227.5|1231.3|1229.8|1234|1232.3|1229|1227.5|226
1651665000000|2022-05-04 11:50:00|1231|1229.5|1233.8|1232.3|1234.5|1232.8|1230.5|1228.8|194
1651665300000|2022-05-04 11:55:00|1234|1232.5|1231.3|1229.3|1234|1232.5|1230.8|1229|105
1651665600000|2022-05-04 12:00:00|1230.8|1229.5|1235.8|1234.3|1235.8|1234.5|1230|1228.3|181
1651665900000|2022-05-04 12:05:00|1236|1234|1233|1231|1236.5|1235|1231.5|1229.5|260
1651666200000|2022-05-04 12:10:00|1232.8|1230.8|1230|1228.5|1233.5|1231.8|1229.5|1227.8|63
1651666500000|2022-05-04 12:15:00|1229.8|1228.3|1231.5|1229.8|1231.8|1230|1229.3|1227.3|67
1651666800000|2022-05-04 12:20:00|1231.3|1229.5|1230.3|1228.5|1233.5|1231.8|1227.8|1226|436
1651667100000|2022-05-04 12:25:00|1230.5|1228.8|1231.3|1229.5|1233|1231.3|1229.8|1228.3|44
1651667400000|2022-05-04 12:30:00|1231.5|1229.8|1231.3|1229.8|1231.8|1230|1229.5|1227.8|40
1651667700000|2022-05-04 12:35:00|1231|1229.5|1224.8|1222.5|1231.3|1229.5|1224.8|1222.5|67
1651668000000|2022-05-04 12:40:00|1224.5|1222.8|1220.8|1218.8|1225.3|1223.3|1220|1218|164
1651668300000|2022-05-04 12:45:00|1220.5|1218.5|1220.5|1219|1223.5|1222|1217|1215.3|275
1651668600000|2022-05-04 12:50:00|1221.3|1218.8|1223.8|1222.3|1226|1224|1220.8|1218.8|142
1651668900000|2022-05-04 12:55:00|1223.5|1221.8|1226.3|1224.5|1226.8|1225.3|1222.8|1221|107
1651669200000|2022-05-04 13:00:00|1226|1224|1221.3|1219.3|1226.3|1224|1220|1218.5|79
1651669500000|2022-05-04 13:05:00|1220.8|1219|1223.5|1221.5|1224.5|1222.5|1220.8|1219|163
1651669800000|2022-05-04 13:10:00|1223.8|1221.8|1223.5|1221.8|1224.3|1222.8|1221|1219.5|145
1651670100000|2022-05-04 13:15:00|1223.3|1221.5|1229.5|1227.8|1230.3|1228.3|1222.5|1221|94
1651670400000|2022-05-04 13:20:00|1229.8|1228|1228.5|1226.8|1230.5|1229.3|1228.3|1226.5|31
1651670700000|2022-05-04 13:25:00|1228.8|1227|1225.8|1224|1229|1227.3|1223.8|1222|86
1651671000000|2022-05-04 13:30:00|1226|1223.8|1224.5|1222.8|1230.5|1228.8|1223.3|1221.3|201
1651671300000|2022-05-04 13:35:00|1224.3|1222.3|1224|1222.3|1225.3|1223.5|1221.5|1219.8|49
1651671600000|2022-05-04 13:40:00|1223.8|1221.8|1222.5|1220.8|1223.8|1222|1221.3|1219.8|195
1651671900000|2022-05-04 13:45:00|1222.3|1220.5|1223|1221|1223.8|1222.5|1220.8|1219.3|140
1651672200000|2022-05-04 13:50:00|1222.8|1221.3|1219|1217|1223|1221.5|1218.3|1216.5|179
1651672500000|2022-05-04 13:55:00|1218.8|1216.8|1217.8|1215.5|1220.5|1218.8|1217|1215.3|135
1651672800000|2022-05-04 14:00:00|1217.3|1215.3|1214.5|1213.3|1217.8|1216|1214.5|1213|227
1651673100000|2022-05-04 14:05:00|1215|1212.8|1215|1213|1219.5|1218|1214.5|1212.8|344
1651673400000|2022-05-04 14:10:00|1214.8|1212.8|1218.3|1216.3|1218.5|1216.5|1211.8|1209.5|197
1651673700000|2022-05-04 14:15:00|1218|1216.5|1217.5|1215.5|1219.5|1217.5|1216|1214|288
1651674000000|2022-05-04 14:20:00|1217.3|1215.3|1218.8|1217|1219.5|1217.8|1217|1215|42
1651674300000|2022-05-04 14:25:00|1218.5|1217.3|1218.8|1216|1219.8|1218|1216.5|1215|95
1651674600000|2022-05-04 14:30:00|1209.8|1207.3|1216|1214.3|1217.8|1216|1209.8|1207.3|187
1651674900000|2022-05-04 14:35:00|1215.8|1213.8|1217|1215.3|1220.5|1219.3|1215.5|1213.5|256
1651675200000|2022-05-04 14:40:00|1216.8|1215|1216.8|1215|1220.5|1218.8|1215.8|1214|219
1651675500000|2022-05-04 14:45:00|1217|1215.3|1218.8|1217.3|1219|1217.5|1216|1214.3|462
1651675800000|2022-05-04 14:50:00|1218.5|1217|1215.3|1213.5|1219.3|1217.5|1214.8|1212.8|102
1651676100000|2022-05-04 14:55:00|1215|1213.3|1217.8|1216|1218|1216.5|1214.5|1213|374
1651676400000|2022-05-04 15:00:00|1217.5|1215.8|1216.8|1214.5|1218|1216.8|1213.5|1212|186
1651676700000|2022-05-04 15:05:00|1216.5|1214.8|1206.5|1204.5|1217.5|1215.8|1206|1204|400
1651677000000|2022-05-04 15:10:00|1206.3|1205|1197|1195.5|1207.3|1205.5|1196.3|1194.3|636
1651677300000|2022-05-04 15:15:00|1196.8|1195.3|1196|1194.5|1199.5|1197.5|1187|1185.3|1809
1651677600000|2022-05-04 15:20:00|1195.8|1194|1195|1193.3|1196|1194.5|1192.5|1191|491
1651677900000|2022-05-04 15:25:00|1194.8|1193|1190.5|1188.5|1201.3|1199.5|1190|1188.3|1182
1651678200000|2022-05-04 15:30:00|1191|1189|1192|1190.5|1194.5|1192.8|1189.8|1188|639
1651678500000|2022-05-04 15:35:00|1192.3|1190.8|1185.5|1184|1194|1192|1185.3|1183.3|478
1651678800000|2022-05-04 15:40:00|1185.3|1183.8|1190|1188|1190|1188.3|1185.3|1183.3|191
1651679100000|2022-05-04 15:45:00|1189.5|1187.8|1188.5|1187|1190.3|1188.3|1185|1183.3|227
1651679400000|2022-05-04 15:50:00|1188.3|1186.8|1190|1188.3|1190|1188.5|1186.5|1184.8|185
1651679700000|2022-05-04 15:55:00|1190.5|1188.5|1192.8|1191.3|1194.3|1192.8|1190.3|1188.3|198
1651680000000|2022-05-04 16:00:00|1192.5|1191|1187.8|1186|1194.5|1192.8|1187|1185.3|99
1651680300000|2022-05-04 16:05:00|1187.5|1185.8|1185.5|1183.8|1187.5|1185.8|1185.5|1183.5|140
1651680600000|2022-05-04 16:10:00|1185.8|1184|1184.8|1183|1188.5|1186.5|1183.5|1181.8|318
1651680900000|2022-05-04 16:15:00|1185|1183.3|1184.3|1182.3|1185.5|1184|1182|1180|272
1651681200000|2022-05-04 16:20:00|1184.5|1182.5|1189.8|1188|1189.8|1188|1184.3|1182.3|217
1651681500000|2022-05-04 16:25:00|1190|1188.3|1197|1195.5|1197|1195.5|1189.5|1187.8|155
1651681800000|2022-05-04 16:30:00|1197.3|1195.8|1194.3|1192.8|1200.5|1199|1194.3|1192.8|120
1651682100000|2022-05-04 16:35:00|1194.5|1193|1194|1192.5|1195|1193.3|1193.5|1191.8|51
1651682400000|2022-05-04 16:40:00|1194.3|1192.3|1196|1194.3|1197.8|1196|1194|1192.3|90
1651682700000|2022-05-04 16:45:00|1196.3|1194.5|1195.5|1193.5|1198.3|1196.8|1195.5|1193.5|53
1651683000000|2022-05-04 16:50:00|1195.8|1193.8|1194|1192.3|1195.8|1194|1193.5|1191.8|84
1651683300000|2022-05-04 16:55:00|1194.3|1192.5|1195.5|1193.5|1198.5|1196.8|1194.3|1192.5|180
1651683600000|2022-05-04 17:00:00|1196.3|1193.8|1197.3|1195.5|1199.8|1198|1196.3|1193.8|108
1651683900000|2022-05-04 17:05:00|1197|1195.3|1197.3|1195.3|1198.5|1196.8|1196.8|1195.3|66
1651684200000|2022-05-04 17:10:00|1197.5|1195.5|1197.3|1195.3|1200.8|1198.8|1196.8|1195|77
1651684500000|2022-05-04 17:15:00|1197.8|1195.5|1196.5|1194.8|1199.3|1197.5|1196.5|1194.8|57
1651684800000|2022-05-04 17:20:00|1196.8|1195|1200.5|1198.8|1201.3|1199.8|1195.3|1193.5|82
1651685100000|2022-05-04 17:25:00|1200.3|1198.3|1199.3|1197.5|1200.5|1199|1198.8|1196.8|35
1651685400000|2022-05-04 17:30:00|1199.5|1197.8|1202|1199.8|1202.8|1201.3|1198.8|1197.3|21
1651685700000|2022-05-04 17:35:00|1201.8|1200|1195.8|1193.8|1201.8|1200|1195.3|1193.5|54
1651686000000|2022-05-04 17:40:00|1195.3|1194|1200|1198.3|1201|1199.5|1194.3|1192.5|13
1651686300000|2022-05-04 17:45:00|1199.8|1197.8|1200|1198.3|1200.8|1198.5|1197.8|1196|10
1651686600000|2022-05-04 17:50:00|1200.3|1198|1201.5|1199.5|1202|1200|1198.8|1197|2
1651686900000|2022-05-04 17:55:00|1201.8|1199.8|1203.3|1198.8|1203.5|1201.8|1201|1198.8|17
1651687200000|2022-05-04 18:00:00|1203|1199|1204|1202.3|1204.5|1202.5|1200|1198.3|19
1651687500000|2022-05-04 18:05:00|1204.5|1202.5|1209.3|1207.5|1209.5|1207.5|1204.3|1202.3|129
1651687800000|2022-05-04 18:10:00|1209.5|1207.8|1210.3|1208.3|1214.3|1212.5|1209.3|1207.3|113
1651688100000|2022-05-04 18:15:00|1210|1208|1209.5|1207.8|1212|1210.3|1208|1206.3|25
1651688400000|2022-05-04 18:20:00|1209.8|1208|1211|1209|1212.5|1210.5|1207|1204.8|14
1651688700000|2022-05-04 18:25:00|1210.8|1208.8|1205|1203|1212|1210.3|1203.5|1201.5|52
1651689000000|2022-05-04 18:30:00|1204.8|1202.5|1198|1196.3|1204.8|1202.8|1197.8|1195.8|77
1651689300000|2022-05-04 18:35:00|1197.8|1196|1203.3|1201.3|1204|1201.8|1197.8|1195.8|12
1651689600000|2022-05-04 18:40:00|1203|1201|1208.8|1207|1208.8|1207|1203|1201|30
1651689900000|2022-05-04 18:45:00|1209.8|1208|1213.5|1210.8|1216.3|1214.3|1209.5|1207.5|127
1651690200000|2022-05-04 18:50:00|1213.8|1210.5|1213.5|1211.3|1215|1212.8|1212.3|1210.3|37
1651690500000|2022-05-04 18:55:00|1213.8|1211.5|1210.5|1208.3|1214.3|1211.8|1209.8|1207.8|0
1651690800000|2022-05-04 19:00:00|1210.3|1208.8|1207.8|1205.3|1211.3|1209|1207.3|1204.8|20
1651691100000|2022-05-04 19:05:00|1207.3|1205|1208.8|1206.3|1209|1206.3|1206|1203.5|7
1651691400000|2022-05-04 19:10:00|1209.3|1206.5|1210.3|1207.5|1211.5|1208.8|1209.3|1206.5|0
1651691700000|2022-05-04 19:15:00|1210.8|1207.8|1211|1208.5|1212.5|1209.8|1209.5|1207|2
1651692000000|2022-05-04 19:20:00|1211.3|1208.3|1211.5|1209.5|1212.8|1210.5|1211.3|1208.3|0
1651692300000|2022-05-04 19:25:00|1211|1209.3|1214|1211.8|1214.3|1212|1210|1207.5|59
1651692600000|2022-05-04 19:30:00|1213.8|1211.5|1215.3|1212.8|1215.3|1213|1213.3|1211.3|16
1651692900000|2022-05-04 19:35:00|1215|1213|1216.8|1215|1216.8|1215|1214.3|1212.3|1
1651693200000|2022-05-04 19:40:00|1217.5|1214.8|1218|1216.3|1218|1216.3|1217.3|1214.5|71
1651693500000|2022-05-04 19:45:00|1217.8|1215.8|1218.5|1216.3|1218.5|1217|1217.5|1215.5|18
1651693800000|2022-05-04 19:50:00|1218.3|1216.5|1219.3|1217|1219.3|1217.5|1217.5|1215.5|3
1651694100000|2022-05-04 19:55:00|1219|1217.3|1219|1216.8|1219.3|1218|1218|1216|2
1651694400000|2022-05-04 20:00:00|1218.5|1216.5|1217.3|1215.5|1219.3|1217.8|1216.8|1215.3|49
1651694700000|2022-05-04 20:05:00|1218|1215.8|1213.8|1212|1218|1215.8|1212.5|1210.8|20
1651695000000|2022-05-04 20:10:00|1214|1211.8|1213.5|1211.5|1214.5|1212.8|1213.3|1211.3|11
1651695300000|2022-05-04 20:15:00|1213.8|1211.8|1211|1208.5|1214.5|1212.3|1209|1206.8|9
1651695600000|2022-05-04 20:20:00|1211.3|1208.8|1211.3|1209|1212|1209.5|1209.8|1207|1
1651695900000|2022-05-04 20:25:00|1210.5|1208.8|1210.5|1208.8|1210.5|1209|1209.3|1207.3|2
1651696200000|2022-05-04 20:30:00|1210|1208.5|1210|1208|1210.3|1208.8|1208.8|1207|29
1651696500000|2022-05-04 20:35:00|1210.3|1208.3|1209.3|1207.5|1210.3|1208.8|1209.3|1207.3|14
1651696800000|2022-05-04 20:40:00|1209.5|1207.8|1209.5|1207.5|1210.3|1208|1208.8|1207|9
1651697100000|2022-05-04 20:45:00|1209.3|1207.8|1213|1210.8|1213.3|1211.3|1209|1207.3|15
1651697400000|2022-05-04 20:50:00|1213.3|1211|1211.8|1208.8|1213.8|1211.3|1211.8|1208.8|31
1651697700000|2022-05-04 20:55:00|1212.3|1209|1212.3|1209.8|1212.3|1209.8|1211|1209|7
1651698000000|2022-05-04 21:00:00|1215.5|1208.5|1215.5|1208.5|1215.5|1208.5|1215.5|1208.5|0
1651698300000|2022-05-04 21:05:00|1216.5||1216.5||1216.5||1216.5||0
1651699200000|2022-05-04 21:20:00||1208.8||1204.3||1208.8||1203.5|44
1651700100000|2022-05-04 21:35:00||1202.8||1200.5||1202.8||1200.5|0
1651700400000|2022-05-04 21:40:00||1204.8||1200.5||1204.8||1200.5|0
1651700700000|2022-05-04 21:45:00||1200.8||1200.8||1200.8||1200.8|0
1651701300000|2022-05-04 21:55:00||1201||1201||1201||1201|0
1651712400000|2022-05-05 01:00:00|1219.5|1216.8|1221|1219|1221|1219.5|1219.5|1216.8|18
1651712700000|2022-05-05 01:05:00|1220.8|1218.8|1219.5|1216|1221|1219.3|1218.3|1215.8|3
1651713000000|2022-05-05 01:10:00|1219.3|1216.3|1215.8|1212.8|1219.3|1216.3|1215.5|1211.5|0
1651713300000|2022-05-05 01:15:00|1215.5|1212.5|1214.3|1211.3|1216|1212.8|1213.8|1210.5|0
1651713600000|2022-05-05 01:20:00|1214|1211.8|1215.3|1212.3|1216.3|1212.3|1214|1211.3|0
1651713900000|2022-05-05 01:25:00|1215|1212|1215.8|1211.8|1216|1212|1215|1211.8|0
1651714200000|2022-05-05 01:30:00|1216|1212|1215.8|1212|1216.3|1212.3|1215.5|1212|0
1651714500000|2022-05-05 01:35:00|1215.5|1211.3|1215|1211.3|1216|1211.3|1215|1211.3|0
1651714800000|2022-05-05 01:40:00|1214.5|1212.3|1214.8|1212.3|1215.3|1212.5|1214.5|1212.3|0
1651715100000|2022-05-05 01:45:00|1215.3|1212.5|1216.3|1213|1216.5|1214|1214.8|1212|23
1651715400000|2022-05-05 01:50:00|1215.8|1213.3|1212.5|1208.8|1215.8|1213.3|1212.5|1208.5|16
1651715700000|2022-05-05 01:55:00|1211.8|1208.5|1210.8|1208.3|1212.3|1208.8|1210.5|1208|1
1651716000000|2022-05-05 02:00:00|1211|1208|1209.5|1206.5|1211.3|1208.3|1208.8|1206.5|2
1651716300000|2022-05-05 02:05:00|1209.8|1206.8|1211.5|1208.3|1211.8|1208.3|1209.5|1206.5|1
1651716600000|2022-05-05 02:10:00|1211.8||1211.3||1211.8||1211.3||1
1651716900000|2022-05-05 02:15:00|1211.5|1208.5|1212|1208.5|1212|1208.5|1211|1208.3|0
1651717200000|2022-05-05 02:20:00|1211.8|1208.8|1211.3|1208.5|1212|1208.8|1210.8|1208.5|2
1651717500000|2022-05-05 02:25:00|1210.8|1208.8|1210.8|1208|1210.8|1208.8|1210.3|1208|0
1651717800000|2022-05-05 02:30:00|1210.5|1209.5|1212|1209|1212.3|1209.8|1210.5|1208.8|13
1651718100000|2022-05-05 02:35:00|1212.3|1208.8|1212.5|1209|1212.5|1209|1212|1208.8|0
1651718400000|2022-05-05 02:40:00|1212.3|1208.8|1213.5|1209|1213.8|1209|1212.3|1208.8|0
1651718700000|2022-05-05 02:45:00|1213.3|1209.3|1213.3|1209|1213.5|1209.3|1213.3|1209|0
1651719000000|2022-05-05 02:50:00|1213.5|1209.5|1213.8|1210|1213.8|1211|1213.3|1209.5|0
1651719300000|2022-05-05 02:55:00|1213.5|1210.5|1213.5|1210|1214.8|1210.5|1212.5|1209.8|0
1651719600000|2022-05-05 03:00:00|1213.8|1210.3|1213.8|1210.3|1213.8|1210.3|1213.5|1210.3|0
1651719900000|2022-05-05 03:05:00|1213.5|1210|1213|1209.3|1213.5|1210|1212.5|1209.3|0
1651720200000|2022-05-05 03:10:00|1213.3|1209.8|1214.3|1210.3|1214.3|1210.5|1213|1209.8|0
1651720500000|2022-05-05 03:15:00||1210.5||1210.3||1212.5||1210.3|1
1651720800000|2022-05-05 03:20:00|1214|1209.8|1213.8|1210|1214|1210|1212.8|1209.8|0
1651721100000|2022-05-05 03:25:00|1213.5|1209.8|1213.5|1209.5|1213.5|1210.3|1213.5|1209.5|5
1651721400000|2022-05-05 03:30:00|1211.8|1209.3|1213|1209.3|1213.5|1209.5|1211.8|1209|0
1651721700000|2022-05-05 03:35:00||1209.5||1209.3||1210||1209.3|0
1651722000000|2022-05-05 03:40:00||1208.8||1209||1209||1208.8|0
1651722300000|2022-05-05 03:45:00|1212.8||1212.8||1212.8||1212.8||0
1651722900000|2022-05-05 03:55:00|1212.5|1209.5|1212.5|1209.3|1212.5|1209.5|1211.5|1209.3|0
1651723200000|2022-05-05 04:00:00|1211.3|1208.8|1211|1209|1211.3|1209|1211|1208.8|0
1651723500000|2022-05-05 04:05:00|1211.3|1208.8|1211.5|1209|1211.8|1209|1211|1208.8|0
1651723800000|2022-05-05 04:10:00|1211.8||1211.3||1211.8||1211.3||0
1651724100000|2022-05-05 04:15:00|1211||1211||1211.8||1211||0
1651724400000|2022-05-05 04:20:00|1211.3|1209.5|1212.5|1210|1212.8|1210|1211|1209.5|0
1651724700000|2022-05-05 04:25:00|1212.8||1212.8||1212.8||1212.5||0
1651725000000|2022-05-05 04:30:00|1213|1210.5|1213.5|1210.8|1213.5|1210.8|1213|1210.5|0
1651725300000|2022-05-05 04:35:00|1213.8||1213.5||1213.8||1213.5||0
1651725600000|2022-05-05 04:40:00|1213.8|1211|1214.8|1211.3|1214.8|1212.5|1213.8|1211|2
1651725900000|2022-05-05 04:45:00|1215.5|1211.8|1215.5|1213|1215.5|1213|1215.5|1211.8|1
1651726200000|2022-05-05 04:50:00|1214.5|1212.8|1215.5|1212.5|1215.5|1212.8|1214.5|1212.5|1
1651726500000|2022-05-05 04:55:00|1215.8|1213|1216.3|1213.3|1216.3|1213.3|1215.8|1213|0
1651726800000|2022-05-05 05:00:00|1216|1213|1215.8|1212.8|1216|1213.5|1215.3|1212.5|2
1651727100000|2022-05-05 05:05:00|1215.5|1213|1215.8|1213|1215.8|1213|1215.5|1212.8|0
1651727400000|2022-05-05 05:10:00|1215.5|1212.8|1215.8|1212.8|1215.8|1212.8|1215.5|1212.8|1
1651727700000|2022-05-05 05:15:00|1216|1213.3|1217|1213.8|1217|1214.3|1215.5|1213.3|5
1651728000000|2022-05-05 05:20:00|1217.3|1214.3|1219|1216.5|1219.3|1216.5|1217.3|1214.3|0
1651728300000|2022-05-05 05:25:00|1219.5|1217|1219.3|1217|1219.8|1217.8|1219|1216.8|0
1651728600000|2022-05-05 05:30:00|1218.8|1216.5|1219.3|1217.3|1219.8|1217.5|1218.8|1216.5|4
1651728900000|2022-05-05 05:35:00|1220.3|1217|1220.5|1218.5|1220.5|1218.5|1220|1217|3
1651729200000|2022-05-05 05:40:00|1220.3|1218.3|1219.5|1216.5|1220.5|1218.5|1219.3|1215.8|11
1651729500000|2022-05-05 05:45:00|1220.3|1216.8|1221|1219.3|1221|1219.5|1220|1216.8|55
1651729800000|2022-05-05 05:50:00|1221.5|1219.5|1222.5|1220.8|1222.5|1220.8|1221|1219.3|64
1651730100000|2022-05-05 05:55:00|1222.3|1220.3|1222|1220.3|1222.3|1220.5|1222|1219.8|8
1651730400000|2022-05-05 06:00:00|1221.8|1219.8|1222|1220.5|1222|1220.8|1218.8|1216.3|10
1651730700000|2022-05-05 06:05:00|1222.5|1220.8|1222.8|1220.3|1223|1220.8|1222.3|1219.8|4
1651731000000|2022-05-05 06:10:00|1222.5|1219.8|1221.8|1219.5|1222.5|1219.8|1220.3|1218.3|1
1651731300000|2022-05-05 06:15:00|1221.3|1219.3|1221.3|1219|1224.3|1222|1221|1219|23
1651731600000|2022-05-05 06:20:00|1221|1218.8|1221.8|1219.5|1221.8|1219.5|1218.3|1216.3|28
1651731900000|2022-05-05 06:25:00|1221.5|1219.3|1219.5|1217.5|1221.5|1219.5|1219.5|1217.5|0
1651732200000|2022-05-05 06:30:00|1219.3|1217.8|1220|1217.8|1220.5|1218.3|1216|1214.5|15
1651732500000|2022-05-05 06:35:00|1220.3|1218.3|1219|1217|1222.3|1220|1218.5|1216.5|34
1651732800000|2022-05-05 06:40:00|1219.3|1217.3|1217|1215|1219.5|1217.3|1216.5|1214.5|2
1651733100000|2022-05-05 06:45:00|1217.3|1215.3|1217|1214.5|1218.3|1216|1215.8|1213.5|7
1651733400000|2022-05-05 06:50:00|1216.5|1214.8|1215.3|1213|1216.8|1214.8|1214|1211.8|9
1651733700000|2022-05-05 06:55:00|1215|1213.3|1215.8|1213.8|1217.5|1215.8|1214.8|1212.3|32
1651734000000|2022-05-05 07:00:00|1215.5|1214|1213.3|1211.3|1217.5|1215.8|1213|1211|23
1651734300000|2022-05-05 07:05:00|1213|1211.5|1212.5|1210.5|1214.5|1212.5|1211.8|1210|77
1651734600000|2022-05-05 07:10:00|1212.3|1210.8|1204.8|1202.5|1212.8|1210.8|1204|1202|245
1651734900000|2022-05-05 07:15:00|1204.5|1202.3|1210.5|1208.5|1212|1210.3|1203.3|1201.5|128
1651735200000|2022-05-05 07:20:00|1209.8|1208.8|1209.5|1207.3|1211|1208.8|1208|1206|66
1651735500000|2022-05-05 07:25:00|1209.3|1206.5|1212.5|1210.5|1213|1211.3|1208.8|1206.5|90
1651735800000|2022-05-05 07:30:00|1212.8|1210.8|1212.5|1211|1216|1213.8|1212.5|1210.8|98
1651736100000|2022-05-05 07:35:00|1212.8|1210.8|1211|1209.3|1214.8|1212.8|1210.5|1209|32
1651736400000|2022-05-05 07:40:00|1210.8|1209|1209.8|1208|1212.8|1210.8|1209.8|1208|44
1651736700000|2022-05-05 07:45:00|1209.3|1207.3|1208.3|1206.5|1211.8|1210|1207.5|1205.5|121
1651737000000|2022-05-05 07:50:00|1208|1206|1209.3|1207.3|1209.5|1207.5|1207.8|1206|15
1651737300000|2022-05-05 07:55:00|1209.5|1207.5|1207|1204.8|1211|1209|1205.5|1204|60
1651737600000|2022-05-05 08:00:00|1208|1206|1203.3|1201|1208|1206|1202|1200.3|554
1651737900000|2022-05-05 08:05:00|1203|1202.3|1202.3|1200.8|1207|1205.3|1202|1200.3|146
1651738200000|2022-05-05 08:10:00|1202|1200|1201|1199|1202.3|1200.3|1195.5|1193.8|232
1651738500000|2022-05-05 08:15:00|1200.8|1199.3|1204.5|1203|1204.5|1203.3|1199.3|1197.3|98
1651738800000|2022-05-05 08:20:00|1205|1202.8|1205.3|1203.3|1205.5|1204|1202.8|1201|47
1651739100000|2022-05-05 08:25:00|1204.5|1202.8|1208.8|1206.8|1210.3|1208.5|1204.5|1202.8|336
1651739400000|2022-05-05 08:30:00|1208|1206.5|1208|1206|1211.8|1210|1206.5|1204.5|259
1651739700000|2022-05-05 08:35:00|1207.8|1205.3|1206|1204|1209.5|1207.5|1205.8|1203.5|103
1651740000000|2022-05-05 08:40:00|1205.5|1204.3|1202.8|1201|1205.5|1204.3|1201.8|1199.8|19
1651740300000|2022-05-05 08:45:00|1203|1201.5|1203.5|1202|1204.3|1202.5|1202.8|1201.3|47
1651740600000|2022-05-05 08:50:00|1203.8|1202.3|1202.8|1201|1205.8|1203.8|1202|1200.5|25
1651740900000|2022-05-05 08:55:00|1203|1201.3|1203.5|1201.8|1204.3|1202.5|1202.8|1200.8|57
1651741200000|2022-05-05 09:00:00|1203.3|1201.5|1206.3|1204.5|1207.3|1205.3|1203|1201.3|51
1651741500000|2022-05-05 09:05:00|1206|1203.8|1206.5|1204.8|1207|1205.5|1205.3|1203.5|35
1651741800000|2022-05-05 09:10:00|1206.3|1205|1203.5|1201.8|1206.3|1205|1201.3|1199.5|74
1651742100000|2022-05-05 09:15:00|1203.8|1202|1204.5|1202.8|1204.5|1203|1202.8|1201.3|116
1651742400000|2022-05-05 09:20:00|1204.3|1202.5|1203|1201.3|1204.3|1202.8|1202.5|1200.8|84
1651742700000|2022-05-05 09:25:00|1202.8|1201|1191.3|1189.5|1203|1201|1191.3|1189.5|267
1651743000000|2022-05-05 09:30:00|1191.5|1190|1192.3|1190.3|1195.3|1193.3|1190.8|1188.8|244
1651743300000|2022-05-05 09:35:00|1192.5|1190.5|1183.8|1182.3|1193|1191.5|1183.5|1181.8|493
1651743600000|2022-05-05 09:40:00|1184|1181.8|1183.8|1181.8|1187.3|1185.8|1182.8|1181|337
1651743900000|2022-05-05 09:45:00|1183.5|1182|1184.8|1183|1186|1184|1182.5|1181|83
1651744200000|2022-05-05 09:50:00|1185.5|1182.8|1186.3|1184.5|1189.3|1187.3|1185.5|1182.8|130
1651744500000|2022-05-05 09:55:00|1186.8|1184.8|1183.5|1181.3|1187.8|1185.8|1183|1181.3|135
1651744800000|2022-05-05 10:00:00|1183.3|1181|1183|1181|1185.3|1183|1181.5|1179.5|172
1651745100000|2022-05-05 10:05:00|1182.8|1180.8|1182.5|1180.5|1186|1184.3|1178.8|1176.8|651
1651745400000|2022-05-05 10:10:00|1181.8|1179.8|1187.8|1185.5|1188.5|1187|1181.8|1179.8|177
1651745700000|2022-05-05 10:15:00|1189.3|1187|1191.5|1189.5|1193.5|1191.5|1189.3|1187|62
1651746000000|2022-05-05 10:20:00|1191.3|1188.3|1193.3|1191|1194|1192.8|1190|1187.8|158
1651746300000|2022-05-05 10:25:00|1193|1190.8|1188.5|1186.8|1193.3|1191|1188.5|1186.8|18
1651746600000|2022-05-05 10:30:00|1188.8|1187|1190.8|1188.5|1191.3|1189.5|1188.5|1186.8|33
1651746900000|2022-05-05 10:35:00|1190.5|1189.5|1187.8|1186|1191.8|1189.8|1187.5|1185.5|29
1651747200000|2022-05-05 10:40:00|1188|1185|1185.3|1183.5|1188|1185.3|1184|1182.3|83
1651747500000|2022-05-05 10:45:00|1184.3|1182.3|1186.5|1184.5|1188.3|1186.3|1182|1180.5|71
1651747800000|2022-05-05 10:50:00|1187.3|1184.3|1189.3|1187.3|1189.8|1188|1187.3|1184.3|35
1651748100000|2022-05-05 10:55:00|1189.5|1187.5|1188.8|1186.8|1189.5|1187.5|1186.5|1184.8|55
1651748400000|2022-05-05 11:00:00|1189|1187.3|1184.3|1182.3|1189|1187.3|1183.8|1181.8|43
1651748700000|2022-05-05 11:05:00|1184.5|1182|1185.8|1183.8|1187.5|1185.5|1184|1182|68
1651749000000|2022-05-05 11:10:00|1186|1184|1186.5|1184.5|1187.8|1185.8|1185.8|1183.8|11
1651749300000|2022-05-05 11:15:00|1186.3|1184.8|1189.3|1187.5|1190|1187.8|1186.3|1184.8|72
1651749600000|2022-05-05 11:20:00|1189|1187.3|1190|1188.5|1190.8|1189|1188.5|1186.8|77
1651749900000|2022-05-05 11:25:00|1190.3|1188.8|1188.8|1187.5|1191|1189.3|1188.5|1186.8|61
1651750200000|2022-05-05 11:30:00|1188.5|1187.3|1187|1185.3|1189|1187.3|1186.8|1185|171
1651750500000|2022-05-05 11:35:00|1187.3|1185.5|1188.5|1186.5|1188.8|1187|1186|1184.5|23
1651750800000|2022-05-05 11:40:00|1188.8|1186.8|1191.5|1189.8|1192|1190|1188|1186|124
1651751100000|2022-05-05 11:45:00|1191.3|1189.5|1190.5|1188.8|1192.5|1191|1190.5|1188.8|64
1651751400000|2022-05-05 11:50:00|1190.3|1189|1188|1186.3|1190.3|1189|1187.5|1185.8|75
1651751700000|2022-05-05 11:55:00|1186.5|1184.5|1189.3|1188|1190|1188.8|1185.3|1183.3|222
1651752000000|2022-05-05 12:00:00|1189.5|1187.8|1190.3|1188|1191|1189.5|1188|1186|49
1651752300000|2022-05-05 12:05:00|1191.3|1188.3|1188.8|1187|1191.3|1189.3|1187.5|1185.8|55
1651752600000|2022-05-05 12:10:00|1188.5|1186.8|1186|1184.3|1188.8|1187|1185.5|1183.5|72
1651752900000|2022-05-05 12:15:00|1186.3|1184.5|1186.8|1184.8|1187.8|1186.3|1183.5|1181.5|224
1651753200000|2022-05-05 12:20:00|1187|1185|1191.5|1189.5|1192.3|1190.5|1186.5|1184.8|87
1651753500000|2022-05-05 12:25:00|1192.3|1190|1191.5|1190|1193.8|1192|1191.3|1189.5|102
1651753800000|2022-05-05 12:30:00|1191.3|1189.8|1191.5|1189.5|1194|1192|1190|1188.5|70
1651754100000|2022-05-05 12:35:00|1191.3|1189.8|1193.3|1191.3|1193.3|1191.5|1190.5|1189|146
1651754400000|2022-05-05 12:40:00|1193.5|1191.5|1196.3|1194.8|1196.3|1195|1193|1191.3|92
1651754700000|2022-05-05 12:45:00|1196|1194.5|1195.5|1193.8|1196.8|1195.3|1193.3|1191.5|94
1651755000000|2022-05-05 12:50:00|1195.8|1194|1193.3|1191.5|1195.8|1194|1192.3|1190.5|11
1651755300000|2022-05-05 12:55:00|1193.5|1191.8|1195|1193.3|1197.5|1196|1193.5|1191.3|96
1651755600000|2022-05-05 13:00:00|1194.8|1192.8|1196.3|1194.3|1197.3|1195.5|1191.8|1189.5|116
1651755900000|2022-05-05 13:05:00|1196|1194|1204|1202|1204.3|1202.3|1196|1194|44
1651756200000|2022-05-05 13:10:00|1204.3|1202.5|1209|1207.3|1210|1208.3|1203|1201.3|284
1651756500000|2022-05-05 13:15:00|1209.3|1207|1205.3|1203.3|1209.5|1207.3|1204|1202|104
1651756800000|2022-05-05 13:20:00|1205|1203|1203.8|1202|1206.3|1204|1201.3|1199|54
1651757100000|2022-05-05 13:25:00|1203.5|1201.8|1203.5|1201.8|1205.5|1203.5|1202.3|1200.3|49
1651757400000|2022-05-05 13:30:00|1203|1201.3|1200|1198|1204.3|1202.5|1199.8|1198|109
1651757700000|2022-05-05 13:35:00|1200.3|1198.3|1196|1194.5|1201.5|1199.8|1192.8|1191|313
1651758000000|2022-05-05 13:40:00|1195.8|1194.3|1198|1196.3|1200.8|1198.8|1194.5|1192.5|82
1651758300000|2022-05-05 13:45:00|1197.8|1196|1193.8|1192|1198.8|1196.8|1192.8|1191|152
1651758600000|2022-05-05 13:50:00|1193.5|1191.8|1195.8|1194|1198.8|1197|1193|1191.3|156
1651758900000|2022-05-05 13:55:00|1196|1194.3|1197.8|1196|1198.3|1196.5|1195.5|1193.8|141
1651759200000|2022-05-05 14:00:00|1198|1196.3|1199|1197.3|1200.3|1198.5|1196.5|1195|92
1651759500000|2022-05-05 14:05:00|1199.3|1197|1193|1191.3|1199.8|1198|1192.5|1191|87
1651759800000|2022-05-05 14:10:00|1192.5|1191|1186|1184.3|1193.3|1191.5|1183.5|1182|236
1651760100000|2022-05-05 14:15:00|1186.3|1184|1188.5|1186.8|1189.5|1187.8|1184.8|1183.3|85
1651760400000|2022-05-05 14:20:00|1188.8|1187|1185.3|1183.5|1189|1187|1183.3|1181.5|105
1651760700000|2022-05-05 14:25:00|1185|1183.3|1186|1184.3|1186.5|1184.8|1181.5|1179.8|203
1651761000000|2022-05-05 14:30:00|1185.8|1184.5|1185|1183.5|1186.3|1184.8|1183.8|1182.3|75
1651761300000|2022-05-05 14:35:00|1185.5|1183.8|1187|1185.3|1188|1186.3|1184.3|1182.5|186
1651761600000|2022-05-05 14:40:00|1186.8|1185.5|1175.5|1173.5|1186.8|1185.5|1172.3|1170.5|230
1651761900000|2022-05-05 14:45:00|1175.3|1173.3|1171.5|1169.3|1178.3|1176.5|1170.8|1168.8|248
1651762200000|2022-05-05 14:50:00|1171.8|1169.5|1180.5|1179|1180.5|1179|1170.8|1168.8|286
1651762500000|2022-05-05 14:55:00|1180|1178.5|1182.5|1180.8|1185.8|1184|1179.3|1177.5|357
1651762800000|2022-05-05 15:00:00|1182.3|1180.5|1181.8|1180|1183.5|1182|1179.5|1177.5|273
1651763100000|2022-05-05 15:05:00|1182.8|1180.8|1180.5|1178.8|1183.8|1182.3|1179|1177|174
1651763400000|2022-05-05 15:10:00|1180.3|1178.3|1178.5|1176.8|1180.5|1178.5|1174.3|1172.5|233
1651763700000|2022-05-05 15:15:00|1178.3|1177|1178.3|1176.8|1186|1184.5|1177.5|1175.8|402
1651764000000|2022-05-05 15:20:00|1177.3|1176|1179.5|1177.5|1183.5|1181.8|1176.3|1174.8|357
1651764300000|2022-05-05 15:25:00|1179.3|1177.8|1185.8|1183.8|1193.3|1191.5|1179|1177.5|1254
1651764600000|2022-05-05 15:30:00|1186.3|1184|1192.3|1190.5|1193|1191.5|1182.5|1180.8|240
1651764900000|2022-05-05 15:35:00|1192|1190.3|1185.8|1183.8|1193.5|1191.8|1185.3|1183.5|32
1651765200000|2022-05-05 15:40:00|1186|1184|1185.5|1183.8|1186.3|1184.5|1183|1181|54
1651765500000|2022-05-05 15:45:00|1185.3|1183.3|1168.5|1166.8|1185.5|1183.5|1167.5|1165.5|158
1651765800000|2022-05-05 15:50:00|1169|1167.3|1174.3|1172.3|1176.5|1175|1168.3|1166|213
1651766100000|2022-05-05 15:55:00|1174|1172.5|1173.5|1171.8|1176.5|1174.5|1171|1169.3|37
1651766400000|2022-05-05 16:00:00|1173.3|1171.5|1172.5|1170.5|1175.8|1173.8|1167.8|1165.5|78
1651766700000|2022-05-05 16:05:00|1172.3|1170|1170.8|1169|1172.8|1170.8|1169.5|1167.5|29
1651767000000|2022-05-05 16:10:00|1171|1168.8|1176.8|1174.5|1177.3|1175.3|1171|1168.8|31
1651767300000|2022-05-05 16:15:00|1176.5|1174.8|1171.5|1169.8|1176.8|1175|1171|1169.3|27
1651767600000|2022-05-05 16:20:00|1171.3|1169.5|1169.5|1167.5|1171.5|1170|1167.3|1165.5|72
1651767900000|2022-05-05 16:25:00|1169.8|1167.8|1171.8|1170|1173.3|1171.3|1169.5|1167.5|36
1651768200000|2022-05-05 16:30:00|1171.5|1169.8|1170.8|1169|1172.8|1171|1169.3|1167.5|30
1651768500000|2022-05-05 16:35:00|1170.5|1168.8|1168|1166|1171|1169.3|1167.5|1165.5|42
1651768800000|2022-05-05 16:40:00|1168.3|1166.3|1168.3|1166.3|1169|1167|1167.3|1165.5|20
1651769100000|2022-05-05 16:45:00|1168.5|1166.5|1168.5|1166.8|1169|1167.3|1166|1164.3|16
1651769400000|2022-05-05 16:50:00|1168.8|1167|1170.5|1168.5|1171|1169.3|1167|1165.3|113
1651769700000|2022-05-05 16:55:00|1170.8|1168.8|1170.5|1168.8|1172.3|1170.5|1169.3|1167.5|9
1651770000000|2022-05-05 17:00:00|1170.8|1169|1172.3|1170.5|1173.5|1171.5|1168.5|1166.5|123
1651770300000|2022-05-05 17:05:00|1172|1170.3|1173.8|1171.5|1174.3|1172|1171.8|1169.8|21
1651770600000|2022-05-05 17:10:00|1173.5|1171.8|1170|1168|1175.5|1173.8|1169.3|1167.3|28
1651770900000|2022-05-05 17:15:00|1170.3|1168.3|1170.5|1169.3|1171.5|1169.8|1169|1167.3|63
1651771200000|2022-05-05 17:20:00|1170.8|1169|1174.8|1173|1175.3|1173.5|1170.5|1168.5|48
1651771500000|2022-05-05 17:25:00|1174.5|1172.8|1173.3|1171.3|1175.5|1173.8|1171.8|1170.3|38
1651771800000|2022-05-05 17:30:00|1173|1171|1157.8|1156|1173|1171.3|1156|1154.5|1451
1651772100000|2022-05-05 17:35:00|1158|1156.3|1162|1160.5|1164.3|1162.3|1157.3|1155.5|265
1651772400000|2022-05-05 17:40:00|1162.5|1160.8|1167|1164.8|1168.8|1166.8|1162|1160.3|59
1651772700000|2022-05-05 17:45:00|1166.8|1164.5|1165.3|1163.3|1169|1167|1164.5|1162.8|54
1651773000000|2022-05-05 17:50:00|1165.5|1163.5|1157.8|1155.8|1165.5|1163.5|1157.5|1155.3|171
1651773300000|2022-05-05 17:55:00|1158|1156.3|1161.3|1159.5|1163|1161.3|1157.5|1155.5|20
1651773600000|2022-05-05 18:00:00|1161.5|1159.8|1161|1159|1164.3|1162|1159.5|1157.3|27
1651773900000|2022-05-05 18:05:00|1161.3|1159.3|1156.8|1154.8|1163|1161.3|1155.8|1154.5|25
1651774200000|2022-05-05 18:10:00|1156.5|1155|1164|1162|1164|1162.3|1155.8|1154.5|80
1651774500000|2022-05-05 18:15:00|1164.3|1162.3|1168|1166.3|1171.5|1169.8|1164|1162|176
1651774800000|2022-05-05 18:20:00|1168.3|1166.5|1162|1160.3|1169|1167|1160.8|1159|77
1651775100000|2022-05-05 18:25:00|1161.8|1160|1162.3|1160.5|1166.8|1164.8|1160|1158.3|65
1651775400000|2022-05-05 18:30:00|1162|1160.8|1165.5|1163.8|1166.3|1164.3|1161.8|1159.8|75
1651775700000|2022-05-05 18:35:00|1166.8|1164|1168.5|1166.5|1168.8|1166.5|1165.8|1163.8|44
1651776000000|2022-05-05 18:40:00|1168.3|1166.3|1168.8|1166.8|1170.5|1168.5|1168|1165.8|15
1651776300000|2022-05-05 18:45:00|1168.5|1166.5|1168.3|1166.3|1169.3|1167.5|1167|1165|2
1651776600000|2022-05-05 18:50:00|1168.5|1166|1168.5|1166.5|1169|1167.3|1167.3|1165.3|2
1651776900000|2022-05-05 18:55:00|1168.8|1166.3|1168.3|1166.5|1169|1167.3|1167.3|1164.8|1
1651777200000|2022-05-05 19:00:00|1168.5|1166.3|1167|1165|1170|1168.3|1166.3|1164.5|16
1651777500000|2022-05-05 19:05:00|1167.3|1165.3|1169|1167|1170|1168|1167.3|1165.3|31
1651777800000|2022-05-05 19:10:00|1168.8|1166.8|1167.3|1165|1169|1167|1165.8|1164|19
1651778100000|2022-05-05 19:15:00|1167|1164.8|1170.5|1169|1170.5|1169.3|1167|1164.8|19
1651778400000|2022-05-05 19:20:00|1170|1168|1168.5|1166.3|1170.5|1169|1168.3|1165.8|5
1651778700000|2022-05-05 19:25:00|1168.3|1167|1163.8|1161.8|1169.5|1167.3|1162.8|1160.8|1
1651779000000|2022-05-05 19:30:00|1163.5|1161.5|1163.3|1161.3|1164.3|1162.5|1162.5|1160.8|2
1651779300000|2022-05-05 19:35:00|1163.5|1161.5|1164.3|1162.3|1164.3|1162.3|1163|1161|0
1651779600000|2022-05-05 19:40:00|1164.5|1162.5|1165.8|1164|1166|1164|1164|1162.3|3
1651779900000|2022-05-05 19:45:00|1166|1163.8|1165.5|1163.5|1167.3|1165.3|1165.3|1163.3|1
1651780200000|2022-05-05 19:50:00|1165.8|1163.8|1167|1165|1167.5|1165.5|1165.8|1163.5|1
1651780500000|2022-05-05 19:55:00|1167.5|1165.5|1167.3|1165.5|1168|1166.3|1166.8|1165|0
1651780800000|2022-05-05 20:00:00|1167|1164.8|1168|1165.8|1168.3|1166.3|1166.3|1164.5|2
1651781100000|2022-05-05 20:05:00|1168.3|1166|1169.8|1167.5|1169.8|1167.5|1168|1165.8|3
1651781400000|2022-05-05 20:10:00|1169.5|1167.3|1169.3|1167|1170|1168|1169.3|1167|0
1651781700000|2022-05-05 20:15:00|1169.5|1166.8|1168.5|1166.3|1170|1167.5|1168.3|1165.8|1
1651782000000|2022-05-05 20:20:00|1168.8|1166.5|1168.5|1166.3|1168.8|1166.5|1168|1165.5|0
1651782300000|2022-05-05 20:25:00|1168.8|1166|1168.3|1166|1169|1166.8|1168|1165.8|1
1651782600000|2022-05-05 20:30:00|1168.5|1166.3|1168.3|1165.8|1169.5|1167.3|1168.3|1165.8|3
1651782900000|2022-05-05 20:35:00|1168|1166|1168.5|1166.5|1169.3|1167|1167.8|1165.5|2
1651783200000|2022-05-05 20:40:00|1168.3|1166.3|1168.3|1165.8|1169.3|1166.8|1168|1165.8|7
1651783500000|2022-05-05 20:45:00|1168.5|1165.5|1169.3|1167|1169.5|1167.8|1168|1165.5|10
1651783800000|2022-05-05 20:50:00|1169|1167.3|1171.5|1169.3|1171.5|1169.3|1169|1167.3|1
1651784100000|2022-05-05 20:55:00|1171.3|1169.5|1171.3|1167.3|1172.3|1169.8|1171|1167.3|12
1651784400000|2022-05-05 21:00:00|1171.8|1166.3|1169|1163.3|1171.8|1166.5|1169|1163.3|0
1651784700000|2022-05-05 21:05:00|1168.8|1162.5|1168.8|1162.5|1168.8|1162.5|1168.8|1162.5|0
1651785000000|2022-05-05 21:10:00|1168.5||1168||1168.5||1168||0
1651785300000|2022-05-05 21:15:00|1167.8||1167.5||1167.8||1167.5||0
1651785600000|2022-05-05 21:20:00|1167.3||1168.3||1168.3||1167.3||4
1651785900000|2022-05-05 21:25:00|1168|1161.8|1168|1161.8|1168|1161.8|1168|1161.8|0
1651786800000|2022-05-05 21:40:00||1162||1162.8||1162.8||1159|0
1651787700000|2022-05-05 21:55:00|1171||1171||1171||1171||0
1651798800000|2022-05-06 01:00:00|1163.3|1160|1163.3|1160.3|1164.3|1160.5|1161|1157.5|0
1651799100000|2022-05-06 01:05:00|1162.8|1159.3|1159.8|1156|1162.8|1159.5|1159.3|1155.3|2
1651799400000|2022-05-06 01:10:00|1160.3|1157.3|1159.8|1157|1161|1157.8|1159.8|1156.8|0
1651799700000|2022-05-06 01:15:00|1160.3|1156.8|1162.5|1158.3|1162.5|1158.3|1159.8|1156.8|0
1651800000000|2022-05-06 01:20:00|1162.3|1158.5|1163.5|1159.3|1163.5|1160|1162.3|1158.5|0
1651800300000|2022-05-06 01:25:00|1163.3|1159.8|1165.8|1162.8|1166.3|1163.3|1163.3|1159.8|0
1651800600000|2022-05-06 01:30:00|1165.5|1162.5|1164.3|1161.3|1165.8|1162.8|1164.3|1161.3|0
1651800900000|2022-05-06 01:35:00|1164|1161|1164.8|1161.8|1166|1163.3|1164|1160.3|0
1651801200000|2022-05-06 01:40:00|1165|1162|1166|1163|1166|1163.5|1164.8|1161|0
1651801500000|2022-05-06 01:45:00|1165.8|1162.5|1167.3|1165|1167.5|1165.3|1164.3|1161.3|6
1651801800000|2022-05-06 01:50:00|1168|1165.3|1168.8|1165.8|1169.8|1167|1165.8|1163.3|23
1651802100000|2022-05-06 01:55:00|1169|1165.5|1168.8|1166|1169.5|1166.3|1168.8|1165.5|0
1651802400000|2022-05-06 02:00:00|1169.3|1166.3|1168.5|1165.3|1169.3|1167.3|1168.5|1165|17
1651802700000|2022-05-06 02:05:00|1169|1165.5|1170|1166.8|1170|1167.3|1168.8|1165.3|5
1651803000000|2022-05-06 02:10:00|1169|1167|1170|1166.8|1170|1167.3|1169|1166.8|21
1651803300000|2022-05-06 02:15:00|1170.3|1167|1171.3|1168.3|1171.3|1168.5|1169.8|1167|75
1651803600000|2022-05-06 02:20:00|1171|1168.5|1171.3|1168.3|1171.5|1168.8|1171|1168.3|0
1651803900000|2022-05-06 02:25:00|1171|1168|1171|1168.3|1171|1168.3|1170.8|1168|0
1651804200000|2022-05-06 02:30:00|1171.3|1168.8|1173.5|1171.5|1173.5|1171.5|1171.3|1168.8|1
1651804500000|2022-05-06 02:35:00|1173.3|1171.8|1173.3|1170.3|1173.5|1172|1172.8|1170|1
1651804800000|2022-05-06 02:40:00|1173|1170|1172.8|1170|1173.5|1170.3|1172.5|1169.8|0
1651805100000|2022-05-06 02:45:00|1172.5|1169.8|1172.3|1168.8|1172.5|1170|1169.8|1167.8|1
1651805400000|2022-05-06 02:50:00|1172|1169.8|1173|1171|1173.5|1171|1172|1169.5|0
1651805700000|2022-05-06 02:55:00|1173.3|1172|1174.3|1171|1175.5|1173|1173|1171|4
1651806000000|2022-05-06 03:00:00|1174|1171.5|1175.3|1172|1175.8|1172|1174|1170.8|1
1651806300000|2022-05-06 03:05:00|1175|1171.5|1173.8|1171.5|1175.3|1171.5|1173.5|1171.5|0
1651806600000|2022-05-06 03:10:00|1173.5|1170|1173|1169.8|1173.8|1170|1172.3|1169|0
1651806900000|2022-05-06 03:15:00|1172.8|1170|1174.5|1170.3|1174.5|1170.3|1172.8|1170|0
1651807200000|2022-05-06 03:20:00|1174.3|1170.5|1173.5|1170|1174.3|1170.5|1173.5|1170|0
1651807500000|2022-05-06 03:25:00|1173|1170.3|1173|1170|1173.5|1170.3|1173|1170|0
1651807800000|2022-05-06 03:30:00|1172.5|1170.3|1171.8|1168|1172.5|1171.3|1171|1168|1
1651808100000|2022-05-06 03:35:00|1172|1168.5|1171.8|1168.5|1172|1168.5|1171.8|1168.5|0
1651808400000|2022-05-06 03:40:00|1172|1169.3|1172.8|1169.5|1172.8|1169.5|1171.8|1169.3|0
1651808700000|2022-05-06 03:45:00|1172.5|1169.8|1174.5|1171.8|1175.8|1173.3|1171.8|1169.8|13
1651809000000|2022-05-06 03:50:00|1175|1172|1174.5|1171.3|1175|1172.3|1174.5|1171.3|14
1651809300000|2022-05-06 03:55:00|1174.3|1171.5|1172.3|1169.5|1174.5|1171.8|1171.5|1169.5|2
1651809600000|2022-05-06 04:00:00|1172.5|1170|1172.3|1168.5|1173.3|1170.8|1170.8|1168.5|16
1651809900000|2022-05-06 04:05:00|1172.5|1169|1173|1169.5|1174|1170.5|1172.3|1169|0
1651810200000|2022-05-06 04:10:00|1173.5|1169.8|1173|1170|1173.8|1170|1172.5|1169.8|0
1651810500000|2022-05-06 04:15:00|1172.5|1169.5|1173|1170|1174|1170|1172.5|1169.5|0
1651810800000|2022-05-06 04:20:00|1173.3|1169.8|1172|1169.3|1173.3|1170|1172|1169.3|0
1651811100000|2022-05-06 04:25:00|1171.8|1168.5|1172.3|1169.5|1172.5|1169.5|1171.8|1168.5|0
1651811400000|2022-05-06 04:30:00|1172.5|1169.8|1171.8|1169|1172.5|1169.8|1171.8|1168.8|0
1651811700000|2022-05-06 04:35:00|1172|1168.8|1171|1168|1172.3|1169.3|1170.5|1167.8|0
1651812300000|2022-05-06 04:45:00|1170.8|1167.8|1171.3|1168.5|1172.5|1169|1170.3|1167.8|0
1651812600000|2022-05-06 04:50:00|1171|1168.3|1171|1168.3|1171.3|1168.5|1170.5|1168.3|0
1651812900000|2022-05-06 04:55:00|1171.3|1168.5|1170.5|1168.3|1171.3|1168.5|1169.3|1167.5|0
1651813200000|2022-05-06 05:00:00|1171|1168|1170|1167.5|1171|1168.5|1170|1167.3|0
1651813500000|2022-05-06 05:05:00|1170.5|1167.3|1170.3|1168.5|1171.5|1168.8|1170.3|1167.3|0
1651813800000|2022-05-06 05:10:00|1170.5|1168.8|1170.5|1168|1171.5|1168.8|1170|1167.8|3
1651814100000|2022-05-06 05:15:00|1170.8|1168.5|1170|1167.3|1171.3|1169.3|1169.3|1166.8|0
1651814400000|2022-05-06 05:20:00|1170.5|1167.5|1169.5|1167|1171.3|1169|1169.5|1166.8|0
1651814700000|2022-05-06 05:25:00|1169.8|1166.8|1170.5|1168.8|1171|1168.8|1169.8|1166.8|10
1651815000000|2022-05-06 05:30:00|1170.3|1168|1172.8|1170|1173.5|1170.3|1169.3|1166.8|0
1651815300000|2022-05-06 05:35:00|1173|1170.3|1173.5|1170.5|1173.8|1170.8|1172.8|1170|5
1651815600000|2022-05-06 05:40:00|1173.3|1170.8|1173.3|1170.8|1173.5|1170.8|1172.5|1169.8|1
1651815900000|2022-05-06 05:45:00|1173|1170.5|1171.5|1169.3|1173.5|1170.5|1171.3|1169.3|0
1651816200000|2022-05-06 05:50:00|1171.8|1169.5|1172.3|1169.8|1172.8|1170|1171.3|1169.3|25
1651816500000|2022-05-06 05:55:00|1172.5|1171.3|1171.5|1169.3|1173|1171.3|1171.5|1169.3|4
1651816800000|2022-05-06 06:00:00|1170.8|1168.8|1173.3|1171.3|1173.5|1171.5|1170.8|1168.8|16
1651817100000|2022-05-06 06:05:00|1173.5|1171.5|1174.8|1172.8|1175|1173|1172.5|1170.3|20
1651817400000|2022-05-06 06:10:00|1175|1173|1176.5|1174.5|1176.5|1174.5|1174|1172|17
1651817700000|2022-05-06 06:15:00|1176.3|1174.8|1176.5|1174.8|1178.3|1176.3|1175.8|1173.8|19
1651818000000|2022-05-06 06:20:00|1176.8|1175|1176|1173.5|1177.8|1175.5|1174.5|1172.5|47
1651818300000|2022-05-06 06:25:00|1176.3|1173.8|1176.8|1174.5|1177|1174.8|1174.5|1173.3|16
1651818600000|2022-05-06 06:30:00|1177|1174.8|1180.3|1178.3|1180.5|1178.3|1176|1174.3|22
1651818900000|2022-05-06 06:35:00|1180.5|1178|1179.8|1177.8|1181|1178.8|1179.3|1177|7
1651819200000|2022-05-06 06:40:00|1180|1178|1182.5|1180.5|1182.5|1180.5|1179.3|1177.5|112
1651819500000|2022-05-06 06:45:00|1182.3|1180.3|1179.3|1177.5|1183.5|1181.8|1179|1177.3|46
1651819800000|2022-05-06 06:50:00|1179|1176.8|1178.8|1176.8|1180.5|1178.3|1177.8|1176.5|110
1651820100000|2022-05-06 06:55:00|1179|1177|1178|1176|1179.8|1177.8|1177.8|1175.8|13
1651820400000|2022-05-06 07:00:00|1177.8|1175.8|1179|1177|1179.8|1177.8|1176.5|1174.5|40
1651820700000|2022-05-06 07:05:00|1179.5|1177.3|1181.5|1179.5|1183.5|1181.8|1179.5|1177.3|117
1651821000000|2022-05-06 07:10:00|1181.3|1179.3|1179.3|1177.3|1184|1182|1178.5|1177|24
1651821300000|2022-05-06 07:15:00|1179|1177.5|1183.3|1181|1185|1183.3|1179|1177|204
1651821600000|2022-05-06 07:20:00|1183|1181.3|1183.3|1181.3|1185.5|1183.8|1183|1181.3|30
1651821900000|2022-05-06 07:25:00|1183|1181|1178.8|1176.8|1183.3|1181.5|1178.5|1176.8|23
1651822200000|2022-05-06 07:30:00|1179.8|1178|1176.5|1174.8|1181.5|1180|1175.8|1174|175
1651822500000|2022-05-06 07:35:00|1176.3|1174.5|1175.8|1173.8|1178.8|1177.3|1175.3|1173.3|30
1651822800000|2022-05-06 07:40:00|1176|1174|1176|1174.3|1177.8|1176|1174|1172.3|115
1651823100000|2022-05-06 07:45:00|1175.3|1173|1173|1171.5|1176|1174.3|1172.8|1171.5|86
1651823400000|2022-05-06 07:50:00|1172.8|1171|1173.8|1172|1176.3|1174.5|1171.3|1169.8|133
1651823700000|2022-05-06 07:55:00|1173.5|1171.8|1169.3|1167|1174|1172.3|1167.8|1166.5|75
1651824000000|2022-05-06 08:00:00|1169.8|1167.8|1168.3|1166.5|1172.3|1170.3|1167.8|1166.5|81
1651824300000|2022-05-06 08:05:00|1168.5|1166.8|1164.8|1162.8|1169.3|1167.5|1163.8|1161.8|66
1651824600000|2022-05-06 08:10:00|1165|1163|1166|1164.3|1170.3|1168.3|1164.5|1162.8|23
1651824900000|2022-05-06 08:15:00|1166.3|1164.5|1172.3|1170.5|1172.5|1170.5|1165|1163|244
1651825200000|2022-05-06 08:20:00|1172|1170.3|1175.5|1174|1176|1174.3|1170.5|1168.8|123
1651825500000|2022-05-06 08:25:00|1175.8|1174.3|1179.3|1177.3|1180.3|1178.5|1174.5|1172.5|244
1651825800000|2022-05-06 08:30:00|1178.3|1177.5|1174|1172.3|1179|1177.5|1173.8|1171.8|302
1651826100000|2022-05-06 08:35:00|1175|1172.5|1179.8|1178|1179.8|1178|1175|1172.3|68
1651826400000|2022-05-06 08:40:00|1180|1177.8|1182.8|1181.5|1184.3|1182.3|1179.3|1177.8|83
1651826700000|2022-05-06 08:45:00|1183.3|1181.8|1180.5|1178.5|1185|1183.5|1180|1178|62
1651827000000|2022-05-06 08:50:00|1180.8|1178.8|1182|1180.5|1184.8|1182.5|1180|1178.5|7
1651827300000|2022-05-06 08:55:00|1182.3|1180.8|1184.5|1182.5|1186.5|1184.8|1182.3|1180.8|40
1651827600000|2022-05-06 09:00:00|1184.8|1182.8|1182.3|1180.5|1185.5|1183.8|1182|1180.3|82
1651827900000|2022-05-06 09:05:00|1182.5|1180.8|1183.3|1181|1185.5|1183.5|1182.5|1180.8|20
1651828200000|2022-05-06 09:10:00|1183|1181.3|1183.3|1181.5|1186|1184.3|1182.8|1180.8|331
1651828500000|2022-05-06 09:15:00|1183|1181.3|1183.8|1182|1186|1184.3|1182.5|1180.8|330
1651828800000|2022-05-06 09:20:00|1184|1181.8|1183.5|1181.8|1184.5|1182.5|1182.5|1180.5|312
1651829100000|2022-05-06 09:25:00|1183.8|1182|1185.8|1183.8|1186|1184|1182.8|1181|146
1651829400000|2022-05-06 09:30:00|1185.5|1184|1177.3|1175.3|1185.5|1184|1177|1174.8|171
1651829700000|2022-05-06 09:35:00|1177.5|1175.5|1176.8|1174.8|1178.5|1176.5|1175.5|1173.5|168
1651830000000|2022-05-06 09:40:00|1176.5|1174.3|1176.3|1174.3|1177|1174.8|1174.3|1172.5|68
1651830300000|2022-05-06 09:45:00|1176|1174.8|1174|1172.3|1176.8|1175.5|1173.3|1171.3|89
1651830600000|2022-05-06 09:50:00|1174.5|1172|1175.3|1173.5|1175.5|1173.8|1173.5|1171.5|26
1651830900000|2022-05-06 09:55:00|1175.5|1173.3|1174.8|1172.8|1175.8|1173.8|1172.5|1170.5|33
1651831200000|2022-05-06 10:00:00|1175|1173|1170.8|1169|1175.5|1173.5|1170.5|1168.8|122
1651831500000|2022-05-06 10:05:00|1170.5|1168.8|1170|1168.3|1171|1169|1167|1165.5|31
1651831800000|2022-05-06 10:10:00|1170.3|1168.5|1168.5|1166.5|1170.3|1168.5|1165.5|1163.8|45
1651832100000|2022-05-06 10:15:00|1167.5|1166.3|1166.3|1164.5|1168|1166.3|1165.3|1163.5|55
1651832400000|2022-05-06 10:20:00|1166|1163.8|1166.8|1165|1166.8|1165|1163.5|1161.8|87
1651832700000|2022-05-06 10:25:00|1166.3|1165.3|1163.8|1162|1166.8|1165.5|1163.8|1162|31
1651833000000|2022-05-06 10:30:00|1164|1162.3|1163.5|1161.8|1167.3|1165.5|1163|1161.3|161
1651833300000|2022-05-06 10:35:00|1164|1162|1164.8|1162.8|1165.8|1164|1163.8|1162|35
1651833600000|2022-05-06 10:40:00|1164.5|1163|1165.8|1163.8|1166|1164.5|1164.3|1162.5|63
1651833900000|2022-05-06 10:45:00|1165.5|1164|1165.3|1163.3|1166|1164|1164.3|1162.8|34
1651834200000|2022-05-06 10:50:00|1164.8|1163|1164.3|1162.3|1165|1163.3|1162|1160.5|92
1651834500000|2022-05-06 10:55:00|1164.8|1162.5|1164.5|1162.8|1165.3|1163.8|1163.5|1161.8|68
1651834800000|2022-05-06 11:00:00|1164|1163|1161.5|1160|1164.8|1163|1161.5|1160|51
1651835100000|2022-05-06 11:05:00|1161.8|1159|1160.3|1158|1161.8|1159.5|1158.5|1156.5|111
1651835400000|2022-05-06 11:10:00|1160|1157.8|1160.5|1158.8|1161.5|1160|1158.5|1157.3|23
1651835700000|2022-05-06 11:15:00|1160.3|1159|1160.8|1158.8|1161.3|1159.5|1159.3|1157.3|14
1651836000000|2022-05-06 11:20:00|1160.5|1159|1161|1159.8|1162.3|1160.5|1160.5|1158.5|87
1651836300000|2022-05-06 11:25:00|1161.3|1159|1162.5|1160.5|1162.8|1160.8|1160.8|1159|78
1651836600000|2022-05-06 11:30:00|1162.3|1160|1159.5|1158|1162.5|1160.5|1159.5|1158|29
1651836900000|2022-05-06 11:35:00|1159.8|1157|1161.3|1159.5|1161.3|1159.8|1158.8|1156.5|58
1651837200000|2022-05-06 11:40:00|1161|1159.3|1159|1157|1161.8|1160|1158.5|1156.8|81
1651837500000|2022-05-06 11:45:00|1159.3|1157.3|1160.8|1159|1161.5|1159.5|1158.8|1157|41
1651837800000|2022-05-06 11:50:00|1161|1159.3|1158.3|1156.3|1161|1159.3|1157.5|1155.8|50
1651838100000|2022-05-06 11:55:00|1158|1156.5|1152|1150.3|1158.3|1156.5|1151.8|1150|84
1651838400000|2022-05-06 12:00:00|1151.8|1150.5|1154.5|1152.8|1155.5|1153.5|1151.5|1149.8|117
1651838700000|2022-05-06 12:05:00|1155|1153|1157|1155|1159.8|1157.8|1155|1152.8|58
1651839000000|2022-05-06 12:10:00|1157.3|1155.3|1156|1154.3|1157.5|1156|1155.5|1154|45
1651839300000|2022-05-06 12:15:00|1156.3|1154.5|1158.3|1156.8|1158.8|1157|1155|1153.3|120
1651839600000|2022-05-06 12:20:00|1158.5|1157.5|1157|1155.3|1160.3|1158.5|1154.8|1153|169
1651839900000|2022-05-06 12:25:00|1156.8|1155|1154.3|1152|1157|1155|1153.8|1151.5|108
1651840200000|2022-05-06 12:30:00|1157.3|1153.5|1158.3|1156.3|1159.5|1157.5|1155.8|1153.5|18
1651840500000|2022-05-06 12:35:00|1158|1156.8|1161.5|1159.5|1162|1160.5|1158|1156.5|19
1651840800000|2022-05-06 12:40:00|1161.3|1159.3|1156.3|1154.5|1161.3|1159.3|1155.5|1153.8|56
1651841100000|2022-05-06 12:45:00|1156.5|1154.3|1151.3|1149.5|1157.3|1155.3|1151|1149.5|80
1651841400000|2022-05-06 12:50:00|1151|1150.3|1153.8|1152|1154.8|1153|1150.8|1149.5|46
1651841700000|2022-05-06 12:55:00|1153.5|1151.8|1154.8|1153|1155.5|1153.8|1153.3|1151.8|54
1651842000000|2022-05-06 13:00:00|1154.5|1152.5|1146.5|1144.8|1157.8|1155.8|1145.5|1144|302
1651842300000|2022-05-06 13:05:00|1146.3|1144.3|1147.3|1145.3|1151.5|1149.8|1144.8|1143.3|196
1651842600000|2022-05-06 13:10:00|1147|1145.5|1144.3|1142.3|1149|1147.3|1143|1141.3|241
1651842900000|2022-05-06 13:15:00|1144|1142.5|1141|1139.5|1145.5|1143.8|1140.3|1138.3|515
1651843200000|2022-05-06 13:20:00|1141.3|1139.3|1142.8|1141|1144.8|1143|1141|1139|148
1651843500000|2022-05-06 13:25:00|1142|1140.5|1148.8|1147|1148.8|1147|1141.3|1139.3|210
1651843800000|2022-05-06 13:30:00|1149|1147.3|1147|1144.8|1152.5|1151|1145.5|1143.8|153
1651844100000|2022-05-06 13:35:00|1146.8|1145|1143|1141.3|1147.5|1145.3|1141|1138.8|104
1651844400000|2022-05-06 13:40:00|1142.5|1141|1135.8|1134.3|1143|1141.3|1131.3|1129.5|325
1651844700000|2022-05-06 13:45:00|1135.3|1133.3|1130.5|1129|1135.8|1134|1126.8|1125|358
1651845000000|2022-05-06 13:50:00|1130.8|1128.8|1126.8|1124.8|1130.8|1128.8|1125.8|1124|220
1651845300000|2022-05-06 13:55:00|1127|1124.5|1125.5|1123.5|1128.8|1126.8|1124|1122.3|32
1651845600000|2022-05-06 14:00:00|1125.3|1123.3|1125.5|1123.5|1126.5|1124.5|1121|1119.5|78
1651845900000|2022-05-06 14:05:00|1125.8|1123.8|1131.3|1129.5|1133|1131|1125.5|1123.3|69
1651846200000|2022-05-06 14:10:00|1131|1129.8|1135.5|1133.8|1136.3|1134.3|1131|1129.5|108
1651846500000|2022-05-06 14:15:00|1135.3|1133.5|1137.5|1135.5|1138|1136.3|1134.8|1132.8|104
1651846800000|2022-05-06 14:20:00|1137.3|1135.8|1140.3|1138.5|1141|1139|1136|1134.3|94
1651847100000|2022-05-06 14:25:00|1140.5|1138.8|1146|1144.3|1148.3|1146.5|1140|1138|49
1651847400000|2022-05-06 14:30:00|1146.5|1144.5|1151.5|1149.5|1152.3|1150.8|1145|1143|90
1651847700000|2022-05-06 14:35:00|1151.3|1149.3|1151|1149.3|1153.8|1152|1149.5|1147.5|121
1651848000000|2022-05-06 14:40:00|1151.3|1149.8|1155|1153|1156.5|1155|1151.3|1149.5|61
1651848300000|2022-05-06 14:45:00|1154.8|1152.8|1150.8|1149|1157|1155.3|1150.8|1148.8|151
1651848600000|2022-05-06 14:50:00|1151|1149.3|1155.5|1153.5|1155.5|1153.5|1148.5|1146.8|214
1651848900000|2022-05-06 14:55:00|1155.3|1153|1153.3|1151.5|1155.8|1153.8|1150.3|1148.3|104
1651849200000|2022-05-06 15:00:00|1154|1151.3|1151.8|1150|1157.8|1155.5|1149.5|1147.8|207
1651849500000|2022-05-06 15:05:00|1152|1150.3|1145.5|1143.8|1152.5|1150.8|1144.8|1143|156
1651849800000|2022-05-06 15:10:00|1144.8|1143.5|1147|1145|1148|1146.3|1139.8|1138|297
1651850100000|2022-05-06 15:15:00|1147.3|1145.5|1141.5|1139.8|1148.8|1146.5|1141.3|1139.3|370
1651850400000|2022-05-06 15:20:00|1141|1139.3|1140.3|1138.8|1141.8|1139.8|1135.5|1133.8|723
1651850700000|2022-05-06 15:25:00|1140.5|1139|1140|1138|1146.5|1145|1137.8|1136|1667
1651851000000|2022-05-06 15:30:00|1139.8|1137.5|1142.8|1141|1143|1141.5|1135.5|1134|276
1651851300000|2022-05-06 15:35:00|1143|1141.3|1139.5|1138|1144.3|1142.3|1139.5|1137.8|85
1651851600000|2022-05-06 15:40:00|1139.8|1138.3|1146.3|1144.5|1147.5|1145.8|1139.5|1138|130
1651851900000|2022-05-06 15:45:00|1146|1144.3|1146.5|1144.8|1148.5|1146.8|1145|1143|97
1651852200000|2022-05-06 15:50:00|1147|1145|1146|1144|1150.3|1148.5|1144.8|1143|51
1651852500000|2022-05-06 15:55:00|1145.8|1144.3|1141.3|1139|1145.8|1144.3|1140|1138|46
1651852800000|2022-05-06 16:00:00|1141|1139.3|1144.3|1142.8|1144.8|1142.8|1139.8|1138|23
1651853100000|2022-05-06 16:05:00|1144|1142.5|1143|1140.8|1145.5|1143.8|1142.5|1140.5|14
1651853400000|2022-05-06 16:10:00|1142.8|1140.5|1142.3|1140.3|1143.5|1141.5|1141|1139.3|0
1651853700000|2022-05-06 16:15:00|1142|1140.5|1146.5|1144.3|1147.8|1145.8|1142|1140.5|12
1651854000000|2022-05-06 16:20:00|1146.3|1144.5|1145|1143.3|1146.3|1144.5|1143|1141|57
1651854300000|2022-05-06 16:25:00|1145.3|1143.5|1145.8|1143.8|1146.5|1144.5|1144.3|1142.3|16
1651854600000|2022-05-06 16:30:00|1146|1144|1145.3|1143.8|1146.8|1144.8|1144.5|1142.5|60
1651854900000|2022-05-06 16:35:00|1145|1144|1142|1140.3|1146|1144.3|1142|1140.3|124
1651855200000|2022-05-06 16:40:00|1142.3|1140.5|1145.3|1143|1145.5|1143.3|1142|1140|16
1651855500000|2022-05-06 16:45:00|1145|1143.3|1145.5|1143.3|1146|1144|1142.3|1140.5|9
1651855800000|2022-05-06 16:50:00|1145.8|1143.5|1150.5|1148.5|1151|1149.3|1145.3|1143.3|10
1651856100000|2022-05-06 16:55:00|1149.5|1148|1150.5|1148.8|1150.5|1149.3|1146.5|1144.8|55
1651856400000|2022-05-06 17:00:00|1150.3|1149|1154|1152|1154.3|1152.3|1150|1148.5|22
1651856700000|2022-05-06 17:05:00|1154.3|1152.3|1156|1154.3|1157|1155|1152.8|1150.8|40
1651857000000|2022-05-06 17:10:00|1156.5|1154|1145|1142.8|1156.5|1154.5|1144.8|1142.8|21
1651857300000|2022-05-06 17:15:00|1144.8|1143|1146.3|1144.3|1146.8|1144.8|1142.8|1140.5|9
1651857600000|2022-05-06 17:20:00|1146|1144|1147|1145.3|1150|1148|1145.5|1143.3|9
1651857900000|2022-05-06 17:25:00|1146.8|1144.8|1147|1145.3|1147.8|1145.8|1144.8|1142.5|4
1651858200000|2022-05-06 17:30:00|1146.8|1144.8|1150.8|1148.8|1151|1149|1145.3|1144|17
1651858500000|2022-05-06 17:35:00|1151|1148.5|1151.5|1149.5|1153.5|1151.5|1149.5|1147.8|40
1651858800000|2022-05-06 17:40:00|1151.3|1149.3|1152|1150.3|1153.3|1151.5|1151|1149.3|3
1651859100000|2022-05-06 17:45:00|1151.8|1149.8|1151|1149|1154.3|1152.3|1149.8|1148|12
1651859400000|2022-05-06 17:50:00|1150.8|1148.8|1147.3|1145.5|1152.3|1150.5|1146.8|1145|33
1651859700000|2022-05-06 17:55:00|1147.5|1145.8|1142.5|1140.5|1148.5|1146.5|1141.3|1139.3|15
1651860000000|2022-05-06 18:00:00|1142.3|1140.3|1142.3|1140|1147.5|1145.3|1141.8|1139.5|6
1651860300000|2022-05-06 18:05:00|1142|1139.8|1139|1137.3|1143.3|1141.3|1138.5|1137|10
1651860600000|2022-05-06 18:10:00|1139.3|1137.5|1138.5|1136.3|1140|1138.3|1137|1135.3|4
1651860900000|2022-05-06 18:15:00|1138.3|1135.8|1138.8|1136.8|1139.5|1137.5|1135.8|1134.5|27
1651861200000|2022-05-06 18:20:00|1138.5|1136.5|1140.5|1138.3|1142|1140|1138|1136|6
1651861500000|2022-05-06 18:25:00|1140.3|1138.5|1142.3|1140.5|1142.3|1140.8|1136.5|1134.5|16
1651861800000|2022-05-06 18:30:00|1143.3|1140.8|1148|1146.3|1148.3|1146.3|1142|1139.8|47
1651862100000|2022-05-06 18:35:00|1148.5|1146.5|1149.8|1147.5|1150|1148|1148.3|1146.3|7
1651862400000|2022-05-06 18:40:00|1150|1147.8|1150.3|1148|1150.5|1149|1150|1147.8|2
1651862700000|2022-05-06 18:45:00|1150|1148.3|1150.5|1147.8|1152|1150|1149|1146.8|19
1651863000000|2022-05-06 18:50:00|1150.8|1148.3|1156.3|1154.5|1156.3|1154.5|1150.5|1148.3|43
1651863300000|2022-05-06 18:55:00|1156.5|1154.8|1154.8|1152.5|1157.3|1155.3|1154.5|1152.3|1
1651863600000|2022-05-06 19:00:00|1155|1152.8|1155.3|1153.3|1155.3|1153.3|1152.8|1150.5|2
1651863900000|2022-05-06 19:05:00|1155|1153|1155.3|1153.3|1156|1154|1154.3|1152.3|1
1651864200000|2022-05-06 19:10:00|1155|1153|1155.8|1153.8|1156|1154|1154.3|1152.3|6
1651864500000|2022-05-06 19:15:00|1155.5|1153.5|1156.3|1154.3|1156.3|1154.5|1155|1153.3|4
1651864800000|2022-05-06 19:20:00|1156|1154|1153.3|1151.3|1156.5|1154.3|1152.3|1150|19
1651865100000|2022-05-06 19:25:00|1153|1151|1153.3|1151.3|1154|1152.3|1151.8|1149.8|0
1651865400000|2022-05-06 19:30:00|1153.5|1151|1155.5|1153.3|1157|1154.5|1153.3|1151|5
1651865700000|2022-05-06 19:35:00|1155.8|1153.5|1158.5|1155.8|1158.5|1156.3|1155.5|1153.5|0
1651866000000|2022-05-06 19:40:00|1158.3|1155.5|1157.5|1154.8|1159|1156.5|1157.3|1154.8|0
1651866300000|2022-05-06 19:45:00|1157.8|1155|1155.5|1153.3|1158|1155.5|1155.3|1153.3|0
1651866600000|2022-05-06 19:50:00|1155.3|1153|1158.5|1155.8|1158.8|1155.8|1155.3|1153|0
1651866900000|2022-05-06 19:55:00|1158.3|1155|1159.3|1157|1159.8|1157.5|1157.5|1155|8
1651867200000|2022-05-06 20:00:00|1159.5|1156.5|1158|1155.5|1159.5|1156.5|1157|1154.5|0
1651867500000|2022-05-06 20:05:00|1158.3|1155.8|1158.5|1155.5|1158.5|1156|1158|1155.5|0
1651867800000|2022-05-06 20:10:00|1158.8|1156.5|1159|1157|1160|1157.5|1158.3|1155.5|16
1651868100000|2022-05-06 20:15:00|1158.8|1156.5|1158|1156|1158.8|1156.8|1158|1156|0
1651868400000|2022-05-06 20:20:00|1158.3|1155.5|1158.5|1156.5|1158.5|1156.8|1158|1155.5|1
1651868700000|2022-05-06 20:25:00|1158.8|1156.8|1156.8|1154.5|1158.8|1156.8|1155.8|1154|1
1651869000000|2022-05-06 20:30:00|1156.5|1154|1156|1153.5|1156.8|1154|1155.3|1152.3|0
1651869300000|2022-05-06 20:35:00|1155.8|1152.8|1154.3|1151|1156|1153.3|1154.3|1151|0
1651869600000|2022-05-06 20:40:00|1154|1151.5|1154.5|1150.3|1155.5|1152.3|1153.8|1150.3|7
1651869900000|2022-05-06 20:45:00|1155|1151|1156.8|1153|1158.5|1155.3|1154.3|1150.8|13
1651870200000|2022-05-06 20:50:00|1157|1153.3|1157.3|1154|1158.8|1155|1157|1152.8|5
1651870500000|2022-05-06 20:55:00|1156.3|1155|1160.5|1154|1160.8|1155.3|1155.8|1154|1
1652058000000|2022-05-09 01:00:00|1143.8|1141.8|1141|1138|1143.8|1141.8|1140.8|1137.8|1
1652058300000|2022-05-09 01:05:00|1140.8|1138.3|1138.5|1136|1141|1139|1138.5|1136|0
1652058600000|2022-05-09 01:10:00|1138.8|1136.3|1138|1135|1139|1137|1138|1135|4
1652058900000|2022-05-09 01:15:00|1137.8|1135.3|1136.8|1134.5|1138|1136.3|1135.8|1134.5|12
1652059200000|2022-05-09 01:20:00|1137.8|1134.8|1138.5|1135.3|1138.8|1135.8|1137.5|1134.8|1
1652059500000|2022-05-09 01:25:00|1138.8|1135.8|1138.3|1135.3|1139.3|1136.3|1138|1134.5|0
1652059800000|2022-05-09 01:30:00|1138.8|1135.5|1142.3|1139.3|1142.8|1139.3|1138.8|1135.3|1
1652060100000|2022-05-09 01:35:00|1142.8|1139.5|1143.8|1140.5|1144.3|1140.8|1142.3|1139.3|0
1652060400000|2022-05-09 01:40:00|1144|1141|1145.5|1142|1145.5|1142|1143.8|1141|0
1652060700000|2022-05-09 01:45:00|1145.8|1143|1148|1144.5|1148.5|1144.5|1145.8|1143|0
1652061000000|2022-05-09 01:50:00|1147.5|1144.8|1149|1146.5|1149.8|1146.8|1147.3|1144.8|0
1652061300000|2022-05-09 01:55:00|1149.8|1146.8|1151.3|1148|1153|1150.5|1149.5|1146.5|0
1652061600000|2022-05-09 02:00:00|1151.8|1147.5|1148|1145.3|1153|1148.5|1148|1145|0
1652061900000|2022-05-09 02:05:00|1148.8|1145.8|1147.3|1144.3|1150|1146.5|1146.8|1143.8|0
1652062200000|2022-05-09 02:10:00|1147.8|1144.5|1149|1146|1149.5|1146.8|1146.8|1144.3|0
1652062500000|2022-05-09 02:15:00|1148.3|1145.5|1147.5|1145.3|1148.3|1145.5|1147.5|1145.3|4
1652062800000|2022-05-09 02:20:00|1147.3||1147.5||1147.8||1147||0
1652063100000|2022-05-09 02:25:00|1147.8|1145.5|1147.3|1145.3|1147.8|1145.5|1147|1145.3|0
1652063400000|2022-05-09 02:30:00|1147.8|1145.5|1149.8|1145.3|1149.8|1145.8|1147.8|1145.3|0
1652063700000|2022-05-09 02:35:00|1149.5|1145.8|1148.8|1145.3|1149.8|1145.8|1148.8|1145.3|0
1652064000000|2022-05-09 02:40:00|1148.3|1145.5|1147.5|1145.3|1148.8|1145.5|1147.5|1145.3|0
1652064300000|2022-05-09 02:45:00|1147.8|1145.8|1150.8|1146.8|1150.8|1147.3|1147.5|1145.8|0
1652064600000|2022-05-09 02:50:00|1151|1147.3|1154.8|1151.3|1156.3|1151.8|1151|1147.3|0
1652064900000|2022-05-09 02:55:00|1154.3|1151|1154.8|1151.8|1156.3|1152.5|1154.3|1151|0
1652065200000|2022-05-09 03:00:00|1155.3|1151.5|1155.3|1151.8|1156.3|1153.3|1154.3|1151.3|0
1652065500000|2022-05-09 03:05:00|1155|1151.5|1154.8|1151.5|1155.8|1152.3|1153.5|1150.8|0
1652065800000|2022-05-09 03:10:00|1154.5|1151.8|1156.3|1152.5|1157|1153.5|1154.5|1151.3|0
1652066100000|2022-05-09 03:15:00|1156|1152.8|1155.8|1152.5|1157|1153|1155.5|1151.8|0
1652066400000|2022-05-09 03:20:00|1155.3|1152.3|1156.5|1152.5|1156.5|1153.5|1154.5|1151.3|0
1652066700000|2022-05-09 03:25:00|1156|1152.8|1156.8|1153.5|1157|1154|1155.3|1152.5|0
1652067000000|2022-05-09 03:30:00|1156|1153.3|1155.3|1151.3|1156|1153.3|1155.3|1151.3|0
1652067300000|2022-05-09 03:35:00|1155|1151|1154.3|1150.5|1155|1151|1153.8|1150.3|0
1652067600000|2022-05-09 03:40:00|1154.5|1151.3|1153.5|1150|1154.5|1151.3|1153.3|1150|0
1652067900000|2022-05-09 03:45:00|1153.8|1148.8|1151.8|1149|1153.8|1149|1151.8|1148.5|0
1652068200000|2022-05-09 03:50:00|1152.3|1149.3|1152.3|1148.5|1152.3|1149.3|1152.3|1148.5|0
1652068500000|2022-05-09 03:55:00|1152|1149.3|1152.5|1149.5|1152.8|1149.5|1152|1148.5|0
1652068800000|2022-05-09 04:00:00||1149||1149||1149.5||1149|0
1652069100000|2022-05-09 04:05:00|1152.8|1149.3|1152.8|1149.5|1152.8|1149.5|1152.8|1149|0
1652069400000|2022-05-09 04:10:00|1153.3|1149.3|1152.5|1149.3|1153.3|1149.8|1152.5|1149|0
1652069700000|2022-05-09 04:15:00|1152.8|1149.5|1153|1150.5|1153|1150.5|1152.5|1149.3|0
1652070000000|2022-05-09 04:20:00|1153.5|1150.8|1155.3|1153.3|1155.3|1153.3|1153.3|1150.8|2
1652070300000|2022-05-09 04:25:00|1155|1153|1155.8|1153.5|1156|1154|1155|1153|5
1652070600000|2022-05-09 04:30:00|1155.5|1152.5|1154|1152.3|1155.5|1152.5|1154|1152.3|0
1652070900000|2022-05-09 04:35:00|1153.8|1151.5|1152.8|1151|1153.8|1151.5|1152.8|1151|0
1652071200000|2022-05-09 04:40:00|1152.5|1150.5|1155|1151|1155|1151|1152|1150.5|1
1652071500000|2022-05-09 04:45:00||1151.3||1152.5||1152.5||1151.3|0
1652071800000|2022-05-09 04:50:00|1154.5|1152|1154|1151.3|1155|1152|1154|1151.3|2
1652072100000|2022-05-09 04:55:00|1154.3|1151|1154|1150.5|1154.5|1151|1154|1150.5|0
1652072400000|2022-05-09 05:00:00|1153.8|1151|1153.5|1151|1154|1151|1153.5|1150.5|0
1652072700000|2022-05-09 05:05:00|1153|1150.8|1154|1151.5|1154.5|1151.5|1153|1150.5|0
1652073000000|2022-05-09 05:10:00|1154.5|1152|1155.5|1153.3|1155.5|1153.3|1154|1151.5|2
1652073300000|2022-05-09 05:15:00|1155.3|1153|1154.8|1152.5|1155.5|1154|1154.8|1152.3|0
1652073600000|2022-05-09 05:20:00|1154.5|1152.3|1154.8|1152.3|1154.8|1152.3|1154|1151.5|2
1652073900000|2022-05-09 05:25:00|1154.5|1152|1155|1152.5|1155|1152.5|1154|1151.3|0
1652074200000|2022-05-09 05:30:00|1155.5|1153|1158|1155.5|1158.3|1155.5|1154.8|1152.5|4
1652074500000|2022-05-09 05:35:00|1158.5|1155.8|1158.8|1155.5|1159|1156.3|1158.3|1155.5|0
1652074800000|2022-05-09 05:40:00|1158.3|1155|1156.3|1153.8|1158.3|1155|1155.8|1153.3|1
1652075100000|2022-05-09 05:45:00|1156.5|1154|1157|1154|1158.8|1156.5|1155.8|1153.3|58
1652075400000|2022-05-09 05:50:00|1157.3|1153.8|1152.8|1151|1157.5|1153.8|1152|1149.3|7
1652075700000|2022-05-09 05:55:00|1154|1151.5|1149.8|1147.8|1154|1151.8|1149|1147.5|0
1652076000000|2022-05-09 06:00:00|1149.5|1147.5|1145.8|1144|1152|1149.3|1145.8|1143.8|3
1652076300000|2022-05-09 06:05:00|1145|1143.8|1147|1145|1150.5|1148.8|1145|1143.3|20
1652076600000|2022-05-09 06:10:00|1146.8|1144.8|1148.3|1146|1149|1146.8|1145.8|1143.8|0
1652076900000|2022-05-09 06:15:00|1148.5|1145.8|1146.5|1144.5|1148.5|1146.3|1145.5|1143.3|3
1652077200000|2022-05-09 06:20:00|1146.3|1144|1148.3|1146|1148.3|1146.3|1146|1143.8|7
1652077500000|2022-05-09 06:25:00|1148.8|1146.3|1150.5|1149.3|1150.5|1149.3|1148|1145.5|15
1652077800000|2022-05-09 06:30:00|1151|1149.5|1151.5|1149.8|1152.8|1151|1150.5|1148.3|17
1652078100000|2022-05-09 06:35:00|1151.8|1150|1151.8|1149.5|1152.8|1151|1151|1149|16
1652078400000|2022-05-09 06:40:00|1152|1149.8|1150.3|1148.5|1152|1149.8|1148.8|1147|11
1652078700000|2022-05-09 06:45:00|1150|1148|1150.5|1148.5|1152.5|1150.8|1149.8|1147.8|11
1652079000000|2022-05-09 06:50:00|1150.3|1148.3|1151|1148.8|1151|1148.8|1149.5|1147.5|1
1652079300000|2022-05-09 06:55:00|1150.8|1148.5|1145.5|1143.5|1151|1148.5|1145|1143|1
1652079600000|2022-05-09 07:00:00|1145.3|1143.3|1147|1145.5|1148.8|1147.3|1144|1142.5|55
1652079900000|2022-05-09 07:05:00|1147.5|1145.8|1148.3|1146|1148.5|1146.5|1146|1144|63
1652080200000|2022-05-09 07:10:00|1148|1145.8|1148.8|1147|1150.3|1148.3|1148|1145.8|45
1652080500000|2022-05-09 07:15:00|1149|1147.3|1147.5|1145.8|1150.3|1148|1147.5|1145.5|14
1652080800000|2022-05-09 07:20:00|1147.8|1146|1139.5|1137.8|1147.8|1146|1138.8|1136.5|49
1652081100000|2022-05-09 07:25:00|1140|1138.3|1139.8|1137.5|1140.8|1138.8|1132.8|1131|114
1652081400000|2022-05-09 07:30:00|1139.5|1137.3|1141.5|1139.8|1142.5|1140.8|1137|1135|25
1652081700000|2022-05-09 07:35:00|1141|1139|1139.8|1137.8|1141.3|1139.3|1139|1136.8|73
1652082000000|2022-05-09 07:40:00|1139.5|1138|1143.3|1141.3|1143.3|1141.3|1138.8|1136.8|16
1652082300000|2022-05-09 07:45:00|1142.8|1140.8|1144.3|1142|1146|1143.8|1141.3|1139.3|21
1652082600000|2022-05-09 07:50:00|1144|1142.3|1136.8|1134.5|1144.5|1142.3|1135.3|1133.5|60
1652082900000|2022-05-09 07:55:00|1136.5|1133.8|1140|1137.8|1140.8|1138.5|1135|1132.8|37
1652083200000|2022-05-09 08:00:00|1139.8|1138|1132.3|1130.3|1139.8|1138|1132.3|1130|90
1652083500000|2022-05-09 08:05:00|1132.5|1130|1137|1134.8|1137|1134.8|1131|1129.3|51
1652083800000|2022-05-09 08:10:00|1136.8|1135|1141|1139|1141.3|1139.3|1136.8|1135|115
1652084100000|2022-05-09 08:15:00|1140.8|1139.3|1136|1134.3|1141.5|1139.3|1135.3|1133.5|125
1652084400000|2022-05-09 08:20:00|1135|1134|1129.8|1127.8|1136|1134.3|1129.3|1127.5|115
1652084700000|2022-05-09 08:25:00|1130|1128|1132|1129.8|1134.5|1132.5|1129.5|1127.8|240
1652085000000|2022-05-09 08:30:00|1132.3|1130.3|1127.5|1125|1136|1134|1125.8|1124.5|207
1652085300000|2022-05-09 08:35:00|1127|1124.5|1122.5|1120.5|1128.5|1126.5|1122|1120.3|154
1652085600000|2022-05-09 08:40:00|1122|1120.3|1120.5|1118.5|1123|1120.8|1118.8|1117.3|112
1652085900000|2022-05-09 08:45:00|1120.3|1118.3|1118.5|1116.8|1120.5|1119.3|1118|1116.3|165
1652086200000|2022-05-09 08:50:00|1118.3|1116.5|1116|1114|1119.5|1118.3|1115.3|1113.8|210
1652086500000|2022-05-09 08:55:00|1117|1115|1112.8|1110.8|1117.3|1115.5|1111.3|1109.5|50
1652086800000|2022-05-09 09:00:00|1112.5|1110|1112|1110|1113.5|1111.5|1109.8|1108|95
1652087100000|2022-05-09 09:05:00|1111.8|1109.8|1112.8|1111.3|1114|1112.3|1109.8|1108|78
1652087400000|2022-05-09 09:10:00|1113|1110.8|1118.5|1117|1118.5|1117|1111.8|1110.3|45
1652087700000|2022-05-09 09:15:00|1118.3|1116.3|1119.5|1117.8|1119.5|1117.8|1117.8|1115.5|91
1652088000000|2022-05-09 09:20:00|1119.3|1117.5|1116.8|1114.8|1119.5|1117.8|1115.5|1114|72
1652088300000|2022-05-09 09:25:00|1116.5|1115|1116|1113.8|1118.3|1116.5|1113.5|1111.8|68
1652088600000|2022-05-09 09:30:00|1115.5|1113.5|1113.3|1111.3|1117.5|1115.5|1112.5|1110.5|24
1652088900000|2022-05-09 09:35:00|1113.5|1111.5|1111.5|1109.3|1114.3|1112.3|1110.5|1108.3|43
1652089200000|2022-05-09 09:40:00|1111.3|1109.5|1119.3|1117|1119.8|1117.5|1111.3|1109|178
1652089500000|2022-05-09 09:45:00|1118.8|1116.8|1120.3|1118.3|1120.3|1118.3|1117.8|1115.3|57
1652089800000|2022-05-09 09:50:00|1120|1118.5|1121.5|1119.3|1122.3|1120.3|1118|1116.3|68
1652090100000|2022-05-09 09:55:00|1121.3|1119.8|1122.5|1120.3|1124.3|1122.5|1120.8|1119|221
1652090400000|2022-05-09 10:00:00|1122|1119.8|1120.3|1118.3|1123.5|1121.3|1119.3|1117.3|89
1652090700000|2022-05-09 10:05:00|1121.3|1118.5|1118.8|1116.8|1121.3|1119.5|1118.3|1116.3|19
1652091000000|2022-05-09 10:10:00|1118.5|1117|1119.8|1118|1120|1118.3|1118.5|1116.8|40
1652091300000|2022-05-09 10:15:00|1120|1117.8|1119.5|1117.8|1120.5|1119|1119.5|1117.5|17
1652091600000|2022-05-09 10:20:00|1119.3|1117.5|1115.8|1113.5|1120|1118|1115.5|1113.5|17
1652091900000|2022-05-09 10:25:00|1116.5|1113.8|1115.8|1113.5|1116.8|1114.5|1113.8|1111.5|49
1652092200000|2022-05-09 10:30:00|1116|1113.8|1117.8|1115.5|1117.8|1115.8|1115.3|1113|34
1652092500000|2022-05-09 10:35:00|1117.5|1115.3|1117|1115|1118.3|1116|1116.5|1114.5|29
1652092800000|2022-05-09 10:40:00|1116.8|1115.3|1117|1114.8|1117.3|1115.5|1115.5|1113|14
1652093100000|2022-05-09 10:45:00|1116.8|1115|1115.5|1113.5|1117|1115|1110|1107.8|97
1652093400000|2022-05-09 10:50:00|1115.3|1113.8|1115.8|1114.3|1116.5|1114.3|1114.3|1112.5|66
1652093700000|2022-05-09 10:55:00|1116.5|1114|1115.8|1113.5|1117.8|1115.8|1115.8|1113.5|283
1652094000000|2022-05-09 11:00:00|1116.8|1113.8|1116.8|1114.3|1117|1115.5|1115.3|1113|185
1652094300000|2022-05-09 11:05:00|1116.5|1114|1114.5|1112.5|1117|1114.8|1114.3|1112.5|121
1652094600000|2022-05-09 11:10:00|1114.3|1112.3|1111|1109.3|1114.5|1112.8|1108.3|1106.5|45
1652094900000|2022-05-09 11:15:00|1111.3|1109.5|1113.5|1111.3|1117|1114.5|1111.3|1109.5|77
1652095200000|2022-05-09 11:20:00|1113.3|1111|1112.8|1110.8|1113.8|1111.8|1109.5|1108|15
1652095500000|2022-05-09 11:25:00|1112.5|1111|1109.8|1108|1112.5|1111|1109.8|1108|33
1652095800000|2022-05-09 11:30:00|1110|1108.3|1104.3|1102.5|1111.3|1109.8|1102.5|1100.8|272
1652096100000|2022-05-09 11:35:00|1104.5|1101.5|1109.3|1107|1109.5|1107.8|1102.5|1100.8|90
1652096400000|2022-05-09 11:40:00|1109|1106.3|1104.5|1102.8|1109.3|1107.3|1104.5|1102.5|71
1652096700000|2022-05-09 11:45:00|1104.3|1102.5|1104|1101.8|1106.3|1103.8|1101.8|1099.5|49
1652097000000|2022-05-09 11:50:00|1104.3|1102|1103.3|1101.3|1107|1104.8|1102|1100|61
1652097300000|2022-05-09 11:55:00|1104|1101.5|1104.3|1101.5|1104.5|1102.3|1102.5|1100|5
1652097600000|2022-05-09 12:00:00|1104.8|1102.3|1105.3|1103.5|1107|1105.3|1103.8|1101.5|83
1652097900000|2022-05-09 12:05:00|1105|1103.3|1108.5|1106.5|1109|1107.5|1104.3|1102.5|33
1652098200000|2022-05-09 12:10:00|1109|1107|1106|1103.8|1109|1107|1105|1102.8|57
1652098500000|2022-05-09 12:15:00|1106.3|1103.5|1108.3|1106|1109.5|1107.3|1104.3|1102.3|87
1652098800000|2022-05-09 12:20:00|1108|1106.3|1108.3|1106|1110|1107.8|1107.5|1105.5|163
1652099100000|2022-05-09 12:25:00|1108|1104.8|1106.3|1104.3|1108.5|1106.5|1106.3|1104|11
1652099400000|2022-05-09 12:30:00|1106.5|1104.5|1106.3|1104.3|1107.8|1105.8|1104.8|1102.8|47
1652099700000|2022-05-09 12:35:00|1106|1104|1105.8|1104|1107|1105.3|1104.5|1102.5|16
1652100000000|2022-05-09 12:40:00|1106|1104.3|1106.5|1104.8|1107|1105.3|1105|1103|62
1652100300000|2022-05-09 12:45:00|1106.8|1105|1108.5|1106.8|1108.5|1107|1105.8|1104|33
1652100600000|2022-05-09 12:50:00|1108.3|1106.5|1111.3|1109|1111.5|1109.5|1107.8|1106|164
1652100900000|2022-05-09 12:55:00|1111|1109.3|1106.8|1104.8|1112.5|1110.3|1106|1104.5|138
1652101200000|2022-05-09 13:00:00|1106.5|1104.5|1109|1107|1109|1107|1103.5|1101.8|113
1652101500000|2022-05-09 13:05:00|1108.8|1106.8|1112.8|1110.8|1113.5|1111.8|1108.3|1106.3|166
1652101800000|2022-05-09 13:10:00|1112.5|1111|1115|1113|1117|1115|1111.3|1109|206
1652102100000|2022-05-09 13:15:00|1114.8|1112.8|1113.5|1111.8|1115.3|1113.3|1112|1110|152
1652102400000|2022-05-09 13:20:00|1113|1112|1110.5|1109|1113|1112|1110.5|1108.8|95
1652102700000|2022-05-09 13:25:00|1111.3|1109.3|1105.8|1103.8|1112|1110.5|1105.5|1103.8|165
1652103000000|2022-05-09 13:30:00|1106|1103.5|1106.3|1104.5|1108|1106.3|1104.5|1102.3|27
1652103300000|2022-05-09 13:35:00|1106.5|1104.8|1104.3|1102.3|1108|1106.3|1104|1101.8|245
1652103600000|2022-05-09 13:40:00|1104|1102|1101.3|1099.5|1105.8|1104|1100.8|1099.5|183
1652103900000|2022-05-09 13:45:00|1101|1099.8|1102|1100.3|1102|1100.5|1098.8|1097|75
1652104200000|2022-05-09 13:50:00|1101.8|1100|1101.8|1099.8|1103.5|1102|1100.8|1099|97
1652104500000|2022-05-09 13:55:00|1101.5|1099.5|1101.5|1099.5|1105.3|1103.5|1099.3|1097.5|18
1652104800000|2022-05-09 14:00:00|1101.3|1099.8|1104.8|1102.5|1107.3|1105.3|1098.8|1097|152
1652105100000|2022-05-09 14:05:00|1105|1102.8|1106|1104.3|1106|1104.3|1104.3|1102.3|34
1652105400000|2022-05-09 14:10:00|1106.3|1104.5|1106.5|1104.8|1108.8|1107.3|1106.3|1104|56
1652105700000|2022-05-09 14:15:00|1106|1104.5|1097.8|1096|1107.8|1106|1097.5|1096|88
1652106000000|2022-05-09 14:20:00|1097|1095.5|1093.5|1091.5|1097.5|1095.5|1091.5|1089.8|111
1652106300000|2022-05-09 14:25:00|1093.8|1091.3|1092.8|1091|1097.5|1095.5|1092|1090.3|89
1652106600000|2022-05-09 14:30:00|1092.5|1091.3|1091|1089.5|1094.3|1092.3|1088|1086.5|643
1652106900000|2022-05-09 14:35:00|1091.5|1089.3|1087.8|1085.8|1092|1090.3|1087.3|1085.5|205
1652107200000|2022-05-09 14:40:00|1087.5|1086|1087.3|1085.3|1089.8|1088|1085.3|1083.5|63
1652107500000|2022-05-09 14:45:00|1087.5|1085.8|1087.5|1085.8|1090|1088|1084.5|1082.8|493
1652107800000|2022-05-09 14:50:00|1087.3|1085.5|1079.3|1077.5|1087.3|1086|1078.8|1077|283
1652108100000|2022-05-09 14:55:00|1078.8|1076.8|1085|1083|1085.8|1084|1078.8|1076.8|208
1652108400000|2022-05-09 15:00:00|1085.8|1083.8|1084.5|1082.8|1086.3|1084.8|1083.3|1081.8|77
1652108700000|2022-05-09 15:05:00|1084.3|1082.5|1096.3|1094.8|1097.3|1095.8|1083.5|1081.8|504
1652109000000|2022-05-09 15:10:00|1096|1094.5|1097|1095|1097.5|1095.8|1093|1091|242
1652109300000|2022-05-09 15:15:00|1096.8|1094.8|1087.3|1085.5|1097.3|1095.5|1085.8|1084|281
1652109600000|2022-05-09 15:20:00|1087|1085.3|1084.3|1082.5|1087.5|1085.8|1078.3|1076.5|626
1652109900000|2022-05-09 15:25:00|1084|1081.5|1081.5|1080|1091.8|1090.3|1081.3|1079.5|992
1652110200000|2022-05-09 15:30:00|1081.8|1080.3|1085.8|1084|1087.3|1085.5|1081.5|1079.8|136
1652110500000|2022-05-09 15:35:00|1085.5|1084.3|1088.5|1087|1088.5|1087.3|1084.3|1082.5|94
1652110800000|2022-05-09 15:40:00|1089.3|1086.8|1087.8|1086.3|1091.3|1089.5|1087.8|1086|54
1652111100000|2022-05-09 15:45:00|1088|1086.5|1091.5|1090|1092.3|1090.5|1087.8|1086|65
1652111400000|2022-05-09 15:50:00|1091.8|1090.3|1095|1093.3|1099|1097.3|1091.3|1089.8|240
1652111700000|2022-05-09 15:55:00|1095.3|1093.5|1094|1092|1098|1096.3|1091.8|1090|27
1652112000000|2022-05-09 16:00:00|1093.8|1091.8|1094.5|1092.8|1094.5|1093|1091.5|1090|29
1652112300000|2022-05-09 16:05:00|1094.8|1093|1095.8|1094|1096.5|1094.8|1093.3|1091.3|42
1652112600000|2022-05-09 16:10:00|1096|1094.3|1099.5|1097.3|1100|1098.5|1096|1094.3|13
1652112900000|2022-05-09 16:15:00|1099.8|1097.5|1097.5|1095.3|1100.5|1099.3|1096.8|1095|54
1652113200000|2022-05-09 16:20:00|1098|1095.5|1100.5|1099|1100.5|1099|1096.5|1094.5|22
1652113500000|2022-05-09 16:25:00|1100.3|1098.8|1098.5|1096.8|1100.5|1099|1096.5|1095|16
1652113800000|2022-05-09 16:30:00|1098|1096.3|1100.3|1098.3|1100.5|1099.3|1097.5|1095.8|19
1652114100000|2022-05-09 16:35:00|1100|1098.5|1095.8|1093.8|1100|1098.5|1095.3|1093.5|5
1652114400000|2022-05-09 16:40:00|1095.5|1093.5|1094.5|1092.5|1096.5|1094.8|1093.8|1092|1
1652114700000|2022-05-09 16:45:00|1094.8|1092.8|1096|1094.3|1099.8|1098|1094.8|1092.8|74
1652115000000|2022-05-09 16:50:00|1096.3|1094.5|1092.8|1090.8|1096.3|1094.5|1092.3|1090.5|25
1652115300000|2022-05-09 16:55:00|1092.5|1090.5|1092.8|1090.8|1093.3|1091.5|1090.8|1089|6
1652115600000|2022-05-09 17:00:00|1093|1091|1094.5|1093.3|1096|1094|1093|1090.8|6
1652115900000|2022-05-09 17:05:00|1094.3|1092.5|1092|1090.3|1096.8|1095|1091.8|1090|21
1652116200000|2022-05-09 17:10:00|1091.5|1090|1092|1090.3|1092.5|1090.8|1090|1088.3|6
1652116500000|2022-05-09 17:15:00|1091.8|1090.5|1094.8|1093|1095.8|1094.3|1091.8|1090|29
1652116800000|2022-05-09 17:20:00|1094.5|1093.3|1093.8|1091.8|1095.8|1094|1093.3|1091.5|12
1652117100000|2022-05-09 17:25:00|1094|1092|1093.5|1091.8|1095.8|1094|1093|1091.3|0
1652117400000|2022-05-09 17:30:00|1093.8|1092|1094.3|1092.3|1095.8|1094.3|1093.5|1091.8|51
1652117700000|2022-05-09 17:35:00|1094|1092.5|1088.8|1086.8|1094|1092.5|1087.5|1085.8|21
1652118000000|2022-05-09 17:40:00|1089|1087|1089.3|1087.3|1092.3|1090.3|1088.3|1086|54
1652118300000|2022-05-09 17:45:00|1089|1087|1087.8|1085.8|1089.8|1088|1085.8|1083.5|55
1652118600000|2022-05-09 17:50:00|1087.5|1086|1087.8|1086|1088.8|1087|1086.5|1084.5|10
1652118900000|2022-05-09 17:55:00|1088|1086.3|1088.8|1087|1089.8|1088.3|1086|1084|50
1652119200000|2022-05-09 18:00:00|1088.5|1086.8|1086.5|1084.8|1090.8|1088.8|1086|1084.3|63
1652119500000|2022-05-09 18:05:00|1086.3|1084.5|1083.5|1081.8|1087.8|1085.8|1083|1081.3|57
1652119800000|2022-05-09 18:10:00|1083.3|1081.3|1077.3|1075.5|1083.3|1081.5|1076|1074|67
1652120100000|2022-05-09 18:15:00|1077|1075.8|1075.5|1073.8|1079.3|1077.3|1074.5|1072.8|42
1652120400000|2022-05-09 18:20:00|1075.8|1073.5|1077.8|1076|1079|1077.3|1074.8|1073|5
1652120700000|2022-05-09 18:25:00|1078|1076.3|1078|1076|1080.5|1078.8|1075.3|1073.3|41
1652121000000|2022-05-09 18:30:00|1078.3|1076.5|1081.3|1079.3|1082.8|1081|1078.3|1076.5|5
1652121300000|2022-05-09 18:35:00|1081|1079.5|1080|1078.3|1081.8|1079.8|1079.5|1077.8|0
1652121600000|2022-05-09 18:40:00|1080.3|1078.5|1077.8|1075.8|1081|1079.5|1077.3|1075.8|1
1652121900000|2022-05-09 18:45:00|1077.5|1076|1076.5|1074.5|1078|1076.3|1076.3|1074.3|0
1652122200000|2022-05-09 18:50:00|1076.3|1074.3|1077.3|1075.5|1078|1076.3|1074.5|1072.8|2
1652122500000|2022-05-09 18:55:00|1077.8|1075.8|1077.8|1075.5|1079.5|1077.5|1077.3|1075|11
1652122800000|2022-05-09 19:00:00|1078|1075.3|1076.5|1074.3|1078.3|1076|1076.3|1074.3|0
1652123100000|2022-05-09 19:05:00|1075.5|1074.5|1076.5|1074.5|1078.8|1076.5|1075.5|1073.3|27
1652123400000|2022-05-09 19:10:00|1076.8|1074.8|1077.3|1075.5|1078|1075.8|1076|1074|6
1652123700000|2022-05-09 19:15:00|1077|1075.3|1075.8|1074|1077.3|1075.5|1075|1073.5|0
1652124000000|2022-05-09 19:20:00|1075.5|1073.8|1071|1069.3|1075.5|1073.8|1070.8|1069.3|24
1652124300000|2022-05-09 19:25:00|1070.8|1069|1069.5|1067|1071.3|1069.5|1068.3|1066.3|1
1652124600000|2022-05-09 19:30:00|1069.3|1066.8|1068|1066.3|1070|1067.8|1068|1066.3|0
1652124900000|2022-05-09 19:35:00|1068.3|1066.5|1069.3|1066.8|1069.5|1067|1067.5|1066.3|5
1652125200000|2022-05-09 19:40:00|1069|1066.5|1067.3|1065.3|1069.8|1067|1066.5|1064.3|19
1652125500000|2022-05-09 19:45:00|1067.5|1064.8|1068.3|1066|1069|1067|1066.3|1063.8|0
1652125800000|2022-05-09 19:50:00|1067.8|1066.3|1070.5|1068.5|1070.8|1068.5|1067.8|1065.5|0
1652126100000|2022-05-09 19:55:00|1070.3|1068.3|1071.8|1069.8|1072.5|1071|1070.3|1068|55
1652126400000|2022-05-09 20:00:00|1071.5|1069.5|1073|1071.5|1073.3|1071.5|1070.5|1068.5|0
1652126700000|2022-05-09 20:05:00|1073.3|1071.8|1074|1072|1074.3|1072.3|1073|1071.3|0
1652127000000|2022-05-09 20:10:00|1074.3|1072.3|1073.5|1071.8|1074.8|1072.8|1073.3|1071.3|0
1652127300000|2022-05-09 20:15:00|1072.8|1071.5|1071|1069|1072.8|1071.8|1071|1069|0
1652127600000|2022-05-09 20:20:00|1070.8|1068.8|1070.5|1068.5|1072|1070|1070.5|1068.5|0
1652127900000|2022-05-09 20:25:00|1070.3|1068.3|1071.3|1069.5|1071.8|1069.8|1070.3|1068.3|0
1652128200000|2022-05-09 20:30:00|1071.5|1069.3|1071.5|1069.5|1071.8|1069.8|1070.8|1069|0
1652128500000|2022-05-09 20:35:00|1071.3|1069.8|1070.3|1068.5|1071.8|1069.8|1070|1068.3|0
1652128800000|2022-05-09 20:40:00|1070.5|1068.3|1070.8|1068.3|1070.8|1068.8|1069.3|1067.3|2
1652129100000|2022-05-09 20:45:00|1070.5|1068|1071.3|1068.8|1072.3|1069.8|1070|1067.5|6
1652129400000|2022-05-09 20:50:00|1071.5|1069|1072.3|1070|1072.3|1070.3|1071|1068.5|1
1652129700000|2022-05-09 20:55:00|1072|1069.8|1072.8|1070|1073|1070.5|1072|1069.8|0
1652130000000|2022-05-09 21:00:00|1074.3|1068.8|1074.8|1069.5|1076|1069.5|1074.3|1068.5|0
1652130300000|2022-05-09 21:05:00|1080.3||1075||1080.3||1073.8||0
1652130600000|2022-05-09 21:10:00|1074.8||1075.3||1075.3||1074.8||0
1652130900000|2022-05-09 21:15:00|1075.5|1069.8|1076.5|1069.5|1076.5|1070.8|1075.5|1069.5|0
1652131200000|2022-05-09 21:20:00||1064.5||1070.5||1070.5||1064.5|0
1652131500000|2022-05-09 21:25:00|1076.8|1070.8|1078|1064.3|1078.8|1072.5|1076.8|1063|0
1652131800000|2022-05-09 21:30:00|1078.3|1064.8|1076.8|1064.3|1078.3|1064.8|1076.8|1064.3|0
1652132100000|2022-05-09 21:35:00|1076.5|1063|1076.8|1064.5|1076.8|1064.5|1076.5|1063|0
1652132400000|2022-05-09 21:40:00||1064.3||1064.3||1064.3||1064.3|0
1652132700000|2022-05-09 21:45:00|1081|1063|1077.8|1064.8|1082|1065.3|1077.3|1063|0
1652133000000|2022-05-09 21:50:00|1078|1065.8|1077.5|1065.3|1079|1066|1077.3|1063|0
1652133300000|2022-05-09 21:55:00|1078.8|1065.8|1077.5|1065|1078.8|1065.8|1077.5|1063|0
1652144400000|2022-05-10 01:00:00|1074.5|1071|1070.5|1066.8|1074.5|1071|1070.5|1066.5|0
1652144700000|2022-05-10 01:05:00|1070.3|1066.5|1067.8|1063.8|1070.3|1066.8|1066|1063.5|0
1652145000000|2022-05-10 01:10:00|1067.5|1062.8|1064.8|1061.5|1067.8|1063.3|1063.3|1061.5|0
1652145300000|2022-05-10 01:15:00|1065|1060.8|1063.5|1059.8|1065|1060.8|1062.8|1059.8|1
1652145600000|2022-05-10 01:20:00|1063.8|1060|1061.8|1059.5|1063.8|1060.8|1061.8|1059.5|0
1652145900000|2022-05-10 01:25:00|1061.3|1059.8|1061.8|1058.8|1063.5|1059.8|1061|1058.8|13
1652146200000|2022-05-10 01:30:00|1061.5|1059|1061.8|1057.3|1061.8|1059.3|1059.5|1057|0
1652146500000|2022-05-10 01:35:00|1061|1057|1057.8|1054.3|1061|1057.5|1057.8|1054.3|3
1652146800000|2022-05-10 01:40:00|1057.5|1054.5|1056.3|1053.5|1057.8|1054.5|1056.3|1053.3|0
1652147100000|2022-05-10 01:45:00|1056|1053.8|1059.5|1055.8|1060.8|1057|1056|1053.8|0
1652147400000|2022-05-10 01:50:00|1059.8|1055.5|1062|1059|1062|1059|1059.5|1055.3|0
1652147700000|2022-05-10 01:55:00|1062.5|1059.3|1062.5|1058.3|1062.5|1059.8|1062|1058.3|0
1652148000000|2022-05-10 02:00:00|1062.3|1058.5|1062.8|1059.8|1063.3|1060.8|1062.3|1058.5|0
1652148300000|2022-05-10 02:05:00|1062.5|1060|1065.8|1061.5|1065.8|1061.5|1062.3|1060|11
1652148600000|2022-05-10 02:10:00|1066.3|1062|1066.3|1062.8|1067.3|1063|1065|1062|0
1652148900000|2022-05-10 02:15:00|1066|1062.5|1066|1063.8|1067|1063.8|1065.5|1062.5|0
1652149200000|2022-05-10 02:20:00|1065.8|1064|1066.8|1064|1067.8|1065.3|1065.8|1064|86
1652149500000|2022-05-10 02:25:00|1066.5|1064.3|1068.3|1064.8|1068.3|1065|1066.5|1064.3|0
1652149800000|2022-05-10 02:30:00|1068.5|1065|1068.3|1065.8|1069.8|1067|1068.3|1065|0
1652150100000|2022-05-10 02:35:00|1068.5|1064.8|1068.8|1066|1069|1066|1068|1064.8|0
1652150400000|2022-05-10 02:40:00|1068.5|1065.3|1066.5|1062.8|1068.8|1065.3|1066|1062.8|0
1652150700000|2022-05-10 02:45:00|1066.3|1063|1064.8|1061.5|1066.3|1063|1064|1061|0
1652151000000|2022-05-10 02:50:00|1064.5|1061.3|1064.3|1061.3|1065.8|1062|1064|1060.8|0
1652151300000|2022-05-10 02:55:00|1064.5|1060.5|1065.8|1062|1066.3|1063|1064.3|1060.5|0
1652151600000|2022-05-10 03:00:00|1065.5|1061.8|1066.3|1061.5|1066.3|1061.8|1065|1060.5|0
1652151900000|2022-05-10 03:05:00|1066.5|1062|1068.5|1065.3|1068.8|1065.5|1066.5|1062|0
1652152200000|2022-05-10 03:10:00|1068.3|1065|1067.3|1063.3|1068.8|1065|1066.8|1063|0
1652152500000|2022-05-10 03:15:00|1067|1063|1065.5|1062|1067|1063|1065.5|1061.8|0
1652152800000|2022-05-10 03:20:00|1066|1061.3|1063.5|1060.3|1066|1061.5|1063.5|1060.3|0
1652153100000|2022-05-10 03:25:00|1063.3|1060|1062|1058.8|1063.3|1060|1061.5|1058.8|7
1652153400000|2022-05-10 03:30:00|1061.8|1059.3|1062.8|1059.5|1063|1060|1061.8|1059.3|0
1652153700000|2022-05-10 03:35:00|1063|1059.8|1064.3|1060.3|1064.3|1060.5|1063|1059.8|0
1652154000000|2022-05-10 03:40:00|1064|1061|1064.5|1061.3|1064.5|1061.5|1064|1060.8|0
1652154300000|2022-05-10 03:45:00|1065.3|1061.5|1065.3|1062.3|1065.3|1062.3|1065|1061.3|0
1652154600000|2022-05-10 03:50:00|1065.5|1062.5|1066.5|1064|1066.5|1064|1065.5|1062.5|0
1652154900000|2022-05-10 03:55:00|1066.8|1063.5|1068|1064.5|1068|1065|1066.5|1063|0
1652155200000|2022-05-10 04:00:00|1068.3|1064.8|1068.3|1065.3|1068.5|1065.3|1068|1064.5|0
1652155500000|2022-05-10 04:05:00|1068.5|1065.5|1067.8|1065.3|1068.5|1066|1067.8|1064.5|0
1652155800000|2022-05-10 04:10:00|1068|1065|1067.8|1063.8|1068|1065.5|1067.8|1063.8|0
1652156100000|2022-05-10 04:15:00|1067.5|1064|1068|1064.8|1068|1064.8|1067.5|1063.5|0
1652156400000|2022-05-10 04:20:00|1068.3|1065.3|1068|1065.3|1068.3|1065.5|1067.8|1065|0
1652156700000|2022-05-10 04:25:00|1067.8|1064.5|1068|1064.8|1068|1064.8|1067.8|1064.5|0
1652157000000|2022-05-10 04:30:00|1068.3|1065.3|1068|1065.5|1068.5|1066|1068|1064.3|0
1652157300000|2022-05-10 04:35:00|1068.3|1065|1068|1065.5|1068.3|1065.5|1068|1065|0
1652157600000|2022-05-10 04:40:00|1068.3|1064.3|1068|1065.3|1068.3|1066|1068|1064.3|0
1652157900000|2022-05-10 04:45:00|1068.3|1065.5|1068|1065.5|1068.5|1066|1068|1065.3|0
1652158200000|2022-05-10 04:50:00|1068.3|1065.3|1068.3|1065.5|1068.3|1065.5|1068|1065.3|2
1652158500000|2022-05-10 04:55:00|1068|1065.3|1068|1065.5|1068.3|1065.5|1068|1065.3|0
1652158800000|2022-05-10 05:00:00|1068.3|1065.8|1070|1068|1070.5|1069|1067.8|1065.5|1
1652159100000|2022-05-10 05:05:00|1069|1067.8|1070.3|1068|1070.5|1068|1069|1066.5|0
1652159400000|2022-05-10 05:10:00|1070.5|1068.3|1071.8|1069.3|1071.8|1069.5|1070.5|1068.3|5
1652159700000|2022-05-10 05:15:00|1072|1069.5|1074|1070.5|1074|1072|1072|1069|9
1652160000000|2022-05-10 05:20:00|1073.5|1071.3|1074.5|1071.5|1075.5|1073.3|1073.5|1071.3|0
1652160300000|2022-05-10 05:25:00|1075|1071.3|1074.5|1071|1075.8|1073|1074.3|1070|4
1652160600000|2022-05-10 05:30:00|1074.3|1070.8|1073.5|1069.8|1074.5|1071|1071.3|1067.8|6
1652160900000|2022-05-10 05:35:00|1073.3|1069.5|1071.3|1067.5|1073.3|1070|1071.3|1067.3|0
1652161200000|2022-05-10 05:40:00|1071.5|1068|1070.3|1066.8|1071.5|1068.3|1070|1066.3|0
1652161500000|2022-05-10 05:45:00|1070|1067.8|1070.5|1067.8|1071.3|1068.8|1070|1067.8|0
1652161800000|2022-05-10 05:50:00|1070.8|1068|1070.5|1066.8|1072.5|1069|1070.5|1066.8|0
1652162100000|2022-05-10 05:55:00|1069.8|1067|1067.8|1063.8|1070.3|1067|1067.8|1063.8|0
1652162400000|2022-05-10 06:00:00|1067.5|1064.5|1070|1067.5|1071|1068.3|1066.5|1064.3|0
1652162700000|2022-05-10 06:05:00|1070.5|1067.8|1068.5|1066.3|1072|1069.5|1068.3|1065.8|3
1652163000000|2022-05-10 06:10:00|1068.8|1066|1072|1070.5|1073|1070.5|1068.8|1066|6
1652163300000|2022-05-10 06:15:00|1072.5|1070.8|1075.8|1073.8|1076|1074|1071|1069|29
1652163600000|2022-05-10 06:20:00|1075.5|1073.5|1076.5|1074.5|1077|1075.3|1074.5|1072.8|41
1652163900000|2022-05-10 06:25:00|1076.3|1074.8|1076|1074.5|1077.8|1075.8|1074.3|1072.3|17
1652164200000|2022-05-10 06:30:00|1076.5|1074.8|1076.3|1074|1077|1075.3|1074.3|1072.3|37
1652164500000|2022-05-10 06:35:00|1076.5|1074.3|1077|1074.5|1077.3|1074.8|1073|1070.8|22
1652164800000|2022-05-10 06:40:00|1076.8|1074.3|1080.5|1078.8|1080.5|1078.8|1076.5|1074.3|14
1652165100000|2022-05-10 06:45:00|1081.3|1079|1086.5|1084.3|1087.8|1085.5|1080.5|1078.8|90
1652165400000|2022-05-10 06:50:00|1086.8|1084.5|1086.8|1084.5|1087.5|1085.3|1084.3|1081.8|4
1652165700000|2022-05-10 06:55:00|1087.3|1084.8|1086.3|1084.8|1088.5|1086.3|1085.5|1083.3|25
1652166000000|2022-05-10 07:00:00|1086.8|1085|1084.8|1082.8|1089.3|1087.3|1084.5|1082.3|19
1652166300000|2022-05-10 07:05:00|1085|1083|1084.3|1082.5|1088.3|1086.5|1084.3|1082.5|39
1652166600000|2022-05-10 07:10:00|1084.5|1082.8|1085|1083|1086.5|1085|1083|1081|11
1652166900000|2022-05-10 07:15:00|1085.3|1083.3|1082.8|1081|1086.5|1084.5|1082.5|1080.3|9
1652167200000|2022-05-10 07:20:00|1083|1080.8|1089.8|1088|1090.3|1088.5|1083|1080.8|18
1652167500000|2022-05-10 07:25:00|1089.5|1087.8|1092.8|1091|1094.3|1092.8|1088.3|1086.3|50
1652167800000|2022-05-10 07:30:00|1093|1091.3|1089|1087|1094.8|1092.5|1088.3|1086.3|51
1652168100000|2022-05-10 07:35:00|1089.3|1087.3|1093.5|1091.8|1093.5|1092|1089.3|1087.3|66
1652168400000|2022-05-10 07:40:00|1093.3|1092|1099.5|1097.5|1099.5|1098|1093.3|1091.5|140
1652168700000|2022-05-10 07:45:00|1099.3|1098|1100.5|1098.8|1103.5|1101.3|1099.3|1097.8|120
1652169000000|2022-05-10 07:50:00|1100.8|1099|1102.3|1100|1104.8|1103|1100.8|1098.3|37
1652169300000|2022-05-10 07:55:00|1101.8|1099.8|1104.8|1103.3|1105|1103.3|1101|1099|65
1652169600000|2022-05-10 08:00:00|1105|1103.8|1103.3|1101.5|1108.5|1106.8|1103.3|1101.5|35
1652169900000|2022-05-10 08:05:00|1103|1101.8|1105.8|1104|1106|1104.5|1102.3|1100.5|38
1652170200000|2022-05-10 08:10:00|1106|1104.5|1104.5|1102.5|1106.5|1104.8|1103.3|1101.3|97
1652170500000|2022-05-10 08:15:00|1104.3|1102.3|1103.3|1101.5|1105|1103.5|1102.8|1101|37
1652170800000|2022-05-10 08:20:00|1103.5|1101.8|1101.5|1099.8|1105.8|1104|1101.3|1099.5|70
1652171100000|2022-05-10 08:25:00|1101.8|1100|1104.3|1102.5|1105|1103.3|1100|1098.3|212
1652171400000|2022-05-10 08:30:00|1104|1101.5|1102.5|1101|1106|1104.5|1102.3|1100.8|28
1652171700000|2022-05-10 08:35:00|1102.3|1100.8|1099.3|1097.5|1102.8|1101|1098.3|1096.3|14
1652172000000|2022-05-10 08:40:00|1099.5|1097.8|1098.5|1096.8|1099.8|1097.8|1097|1095.5|5
1652172300000|2022-05-10 08:45:00|1098.3|1096.5|1101.3|1099.3|1101.3|1099.3|1098.3|1096.5|10
1652172600000|2022-05-10 08:50:00|1101|1099|1101|1099.8|1105|1103.3|1100.5|1098.5|14
1652172900000|2022-05-10 08:55:00|1101.5|1100|1096.8|1094.8|1101.8|1100|1096.8|1094.8|60
1652173200000|2022-05-10 09:00:00|1097|1095.3|1091.8|1090|1098.5|1096.5|1091.3|1089.8|51
1652173500000|2022-05-10 09:05:00|1091.5|1089.8|1088.5|1086.3|1092|1090.5|1087.5|1085|58
1652173800000|2022-05-10 09:10:00|1088.8|1086|1086|1084.3|1089|1086.8|1085.5|1083.8|11
1652174100000|2022-05-10 09:15:00|1085.8|1083.3|1091|1089|1092.8|1090.8|1085.3|1083.3|22
1652174400000|2022-05-10 09:20:00|1090.8|1088.5|1087.8|1085.8|1092.5|1090.8|1087.8|1085.8|15
1652174700000|2022-05-10 09:25:00|1087.5|1086|1083|1081.3|1087.5|1086|1082.8|1080.8|71
1652175000000|2022-05-10 09:30:00|1083.3|1081|1081.8|1080|1086.3|1084.5|1081.8|1080|40
1652175300000|2022-05-10 09:35:00|1082|1080.3|1081.5|1079.5|1082.3|1080.5|1080|1078.3|37
1652175600000|2022-05-10 09:40:00|1081.3|1080|1084.8|1082.8|1085|1082.8|1081|1078.8|12
1652175900000|2022-05-10 09:45:00|1085|1082.5|1080.3|1078.5|1085|1082.8|1079.8|1078|108
1652176200000|2022-05-10 09:50:00|1080.5|1078.3|1084.3|1082.8|1084.3|1082.8|1079|1077.3|118
1652176500000|2022-05-10 09:55:00|1084.8|1083|1077.8|1076|1084.8|1083|1076.8|1075.3|40
1652176800000|2022-05-10 10:00:00|1078|1076.3|1079.8|1077.8|1081.8|1080|1078|1076.3|7
1652177100000|2022-05-10 10:05:00|1080|1078.3|1078.8|1077|1081|1079.5|1077.3|1075.8|70
1652177400000|2022-05-10 10:10:00|1079|1077.3|1078.8|1077|1081|1079.5|1077.5|1075.8|12
1652177700000|2022-05-10 10:15:00|1078.5|1076.8|1076.8|1075|1079|1077|1076|1074.5|112
1652178000000|2022-05-10 10:20:00|1076.5|1074.8|1076|1074.5|1078.3|1076.5|1075.8|1074.5|103
1652178300000|2022-05-10 10:25:00|1075.8|1074.8|1078.5|1076.5|1079.5|1077.5|1075.8|1074.5|66
1652178600000|2022-05-10 10:30:00|1079.3|1077.3|1078.3|1076.5|1080|1078.3|1077.3|1075.5|33
1652178900000|2022-05-10 10:35:00|1078|1076.8|1081.8|1079.5|1081.8|1079.8|1078|1076.5|15
1652179200000|2022-05-10 10:40:00|1081.5|1079.8|1080.3|1077.8|1081.5|1079.8|1077.3|1075.5|22
1652179500000|2022-05-10 10:45:00|1080|1078|1078.3|1076.5|1081|1079|1078.3|1076|28
1652179800000|2022-05-10 10:50:00|1078|1076.3|1076.8|1074.5|1079|1077|1075.8|1074.5|30
1652180100000|2022-05-10 10:55:00|1076.5|1074.8|1078.3|1076.3|1079.8|1078|1075.8|1074.8|28
1652180400000|2022-05-10 11:00:00|1078.8|1076.5|1084.8|1083.3|1085|1083.5|1078.5|1076.5|56
1652180700000|2022-05-10 11:05:00|1085|1083.5|1083|1081|1086|1084.3|1082|1080|13
1652181000000|2022-05-10 11:10:00|1082.8|1080.8|1080.8|1078.8|1083.5|1081.3|1080.8|1078.8|4
1652181300000|2022-05-10 11:15:00|1081|1079|1077|1074.8|1081|1079|1075.8|1074.5|39
1652181600000|2022-05-10 11:20:00|1076.8|1074.5|1078.3|1076.5|1078.5|1076.5|1075.8|1074.5|21
1652181900000|2022-05-10 11:25:00|1078.5|1077|1083.3|1081.5|1083.8|1082.3|1078|1077|68
1652182200000|2022-05-10 11:30:00|1083|1081.3|1084.8|1083|1085|1083|1081.3|1079.5|18
1652182500000|2022-05-10 11:35:00|1085|1082.8|1092.3|1090.5|1092.5|1090.8|1084.5|1082.8|50
1652182800000|2022-05-10 11:40:00|1092.5|1090.3|1093|1091.3|1094.8|1092.8|1091.5|1090.3|91
1652183100000|2022-05-10 11:45:00|1092.8|1091.5|1091.3|1089.5|1093.8|1092|1090.8|1088.8|78
1652183400000|2022-05-10 11:50:00|1091|1089|1089.5|1087|1091.3|1089|1088|1086.5|63
1652183700000|2022-05-10 11:55:00|1089.3|1086.8|1090|1088|1091.5|1089.5|1088.3|1086|35
1652184000000|2022-05-10 12:00:00|1089.8|1087.5|1091|1089.5|1091.8|1090|1088.8|1086.8|120
1652184300000|2022-05-10 12:05:00|1090.8|1089.8|1090.3|1088|1091.3|1089.8|1089|1087.3|68
1652184600000|2022-05-10 12:10:00|1090|1087.8|1093.3|1091|1094.5|1092|1087.8|1085.8|29
1652184900000|2022-05-10 12:15:00|1093|1091.3|1098|1095.8|1099.8|1098.5|1092.8|1091|82
1652185200000|2022-05-10 12:20:00|1097.8|1095.5|1100.8|1098.8|1101.3|1099.5|1097.8|1095.5|133
1652185500000|2022-05-10 12:25:00|1101|1099|1098|1096|1101.8|1099.8|1097.3|1094.8|42
1652185800000|2022-05-10 12:30:00|1097.8|1095.8|1098.8|1096.8|1100|1098|1097.3|1095|44
1652186100000|2022-05-10 12:35:00|1099|1097|1099.5|1097.3|1101|1099.3|1098.5|1096.5|73
1652186400000|2022-05-10 12:40:00|1100|1097.5|1099.3|1097|1100.5|1098.8|1097|1095.5|69
1652186700000|2022-05-10 12:45:00|1099|1097.8|1103|1101.3|1103|1101.3|1099|1097.3|67
1652187000000|2022-05-10 12:50:00|1102.8|1101.5|1108.3|1106.3|1108.5|1107|1102.8|1101.3|71
1652187300000|2022-05-10 12:55:00|1108.5|1106.5|1108.5|1106.5|1108.5|1107|1105.5|1103.8|33
1652187600000|2022-05-10 13:00:00|1108.3|1107|1105|1103|1108.3|1107|1103.3|1101.5|79
1652187900000|2022-05-10 13:05:00|1104.5|1102.8|1099.3|1097.3|1105.3|1103.5|1098.5|1096.8|78
1652188200000|2022-05-10 13:10:00|1099|1097|1100.5|1098.8|1101|1098.8|1095|1093|39
1652188500000|2022-05-10 13:15:00|1100.8|1099|1104.5|1102.5|1104.5|1102.8|1099.8|1097.8|48
1652188800000|2022-05-10 13:20:00|1104.3|1102.3|1108.3|1106.5|1108.8|1107.3|1104|1102.3|114
1652189100000|2022-05-10 13:25:00|1108.5|1106.3|1121|1119|1121|1119|1108.3|1106.3|223
1652189400000|2022-05-10 13:30:00|1120.8|1118.8|1122.3|1120|1128.3|1126.5|1118|1116|363
1652189700000|2022-05-10 13:35:00|1122.5|1120.5|1126.5|1124.3|1126.5|1124.5|1119.8|1118|226
1652190000000|2022-05-10 13:40:00|1126.8|1124.5|1121|1119.3|1127.5|1125.8|1120|1118|126
1652190300000|2022-05-10 13:45:00|1120.8|1119|1118.8|1117|1121.3|1119.8|1117.5|1115.8|91
1652190600000|2022-05-10 13:50:00|1119|1116.3|1115.8|1114.3|1122.8|1121|1115.5|1113.3|279
1652190900000|2022-05-10 13:55:00|1115.5|1114|1114.3|1112|1115.5|1114|1107.8|1106|260
1652191200000|2022-05-10 14:00:00|1114|1111.8|1114.8|1112.8|1115.8|1114|1111.8|1110|108
1652191500000|2022-05-10 14:05:00|1114.5|1112.5|1119.3|1117.3|1121.5|1120|1114.5|1112.3|311
1652191800000|2022-05-10 14:10:00|1119|1116.8|1119|1117|1122.5|1120.5|1118|1116.3|213
1652192100000|2022-05-10 14:15:00|1118.8|1117.3|1120|1118.3|1120.8|1119.3|1117.8|1115.8|142
1652192400000|2022-05-10 14:20:00|1119.8|1118|1117.5|1115.3|1120.8|1119|1116.3|1114.5|66
1652192700000|2022-05-10 14:25:00|1117.3|1115.8|1123.5|1121.8|1124|1122|1116.5|1114.5|280
1652193000000|2022-05-10 14:30:00|1123.8|1122|1125.5|1123.8|1125.5|1124|1121.8|1119.8|251
1652193300000|2022-05-10 14:35:00|1124.3|1124|1120.3|1118.5|1125.8|1124|1120.3|1118.5|135
1652193600000|2022-05-10 14:40:00|1120|1118.3|1119.5|1117.5|1121.5|1119.5|1118|1116.3|82
1652193900000|2022-05-10 14:45:00|1119.3|1118|1114|1111.8|1120.3|1118.5|1113.5|1111.5|245
1652194200000|2022-05-10 14:50:00|1113.8|1112|1118.5|1116.8|1118.5|1116.8|1109.3|1107.3|126
1652194500000|2022-05-10 14:55:00|1118.3|1116.5|1116|1114.3|1120.5|1118.5|1113.8|1112|283
1652194800000|2022-05-10 15:00:00|1115.8|1113.8|1110.5|1109|1122.3|1120.5|1107.3|1105.3|826
1652195100000|2022-05-10 15:05:00|1110.8|1109.3|1108.8|1106.5|1112|1110.5|1103.8|1101.8|277
1652195400000|2022-05-10 15:10:00|1108.5|1106.8|1101.8|1100|1110.5|1108.5|1101.3|1099.3|237
1652195700000|2022-05-10 15:15:00|1101.5|1100.3|1111.8|1110|1114.8|1113|1101.5|1100|692
1652196000000|2022-05-10 15:20:00|1111.5|1110.3|1111.8|1110|1117.3|1115.3|1111.5|1109.8|583
1652196300000|2022-05-10 15:25:00|1111.5|1109.8|1118.8|1115.8|1134.5|1133|1109|1107|1913
1652196600000|2022-05-10 15:30:00|1117.5|1115.5|1116.8|1114.8|1120.8|1118.8|1113|1111|192
1652196900000|2022-05-10 15:35:00|1117|1115|1119.3|1116.8|1120.3|1118.8|1115|1113|119
1652197200000|2022-05-10 15:40:00|1119.5|1117.3|1117.8|1115.8|1121.5|1119.8|1115.5|1113.8|103
1652197500000|2022-05-10 15:45:00|1118.3|1116.3|1111.5|1109.5|1119.3|1117.5|1110.8|1109.5|91
1652197800000|2022-05-10 15:50:00|1111.3|1108.3|1101.8|1099.5|1111.5|1108.3|1101|1099.3|133
1652198100000|2022-05-10 15:55:00|1101|1099.3|1111.3|1109.5|1111.5|1109.5|1100.5|1099.3|222
1652198400000|2022-05-10 16:00:00|1111.8|1109.3|1114|1111.8|1116|1114.3|1108|1106|138
1652198700000|2022-05-10 16:05:00|1113.8|1111.5|1113|1111|1116|1114.3|1110|1108|82
1652199000000|2022-05-10 16:10:00|1113.5|1111.3|1120.5|1118.8|1121.8|1120|1112.8|1111|128
1652199300000|2022-05-10 16:15:00|1120.8|1119|1117.5|1115.8|1122.3|1120.5|1117.3|1115.8|8
1652199600000|2022-05-10 16:20:00|1117.3|1116|1115.8|1113.5|1118.8|1117|1115.3|1113.5|65
1652199900000|2022-05-10 16:25:00|1115.5|1113.8|1113.8|1111.8|1116.5|1114.8|1111.5|1109.5|33
1652200200000|2022-05-10 16:30:00|1114|1111.5|1115|1113|1117.3|1114.5|1111.8|1109.5|9
1652200500000|2022-05-10 16:35:00|1114.8|1112.8|1113.8|1111.8|1118|1115.3|1113.8|1111.8|79
1652200800000|2022-05-10 16:40:00|1113.5|1111.5|1114.8|1112.5|1116.8|1114.3|1112.5|1110.3|56
1652201100000|2022-05-10 16:45:00|1115|1112.8|1115.5|1113.5|1117.5|1115.3|1113.8|1111.8|147
1652201400000|2022-05-10 16:50:00|1115.3|1113.3|1116.8|1114.5|1117.5|1115.3|1114.5|1112|50
1652201700000|2022-05-10 16:55:00|1116.5|1114.8|1120|1118.3|1120.5|1118.5|1116.5|1114.5|166
1652202000000|2022-05-10 17:00:00|1119.8|1118|1123.3|1121.3|1123.3|1121.3|1117.8|1115.8|18
1652202300000|2022-05-10 17:05:00|1123|1121.5|1122.8|1121|1125|1123|1121.5|1119.8|60
1652202600000|2022-05-10 17:10:00|1123|1121.3|1120.8|1119|1123|1121.3|1119.5|1117.5|10
1652202900000|2022-05-10 17:15:00|1121|1118.8|1117.3|1115|1124.3|1122.5|1115.8|1113.8|8
1652203200000|2022-05-10 17:20:00|1117.5|1115.3|1118.5|1116.8|1119|1117.3|1115.3|1113.3|11
1652203500000|2022-05-10 17:25:00|1118.8|1117|1119.5|1117|1120.3|1118.5|1115.3|1113.5|4
1652203800000|2022-05-10 17:30:00|1119.3|1117.3|1123.5|1121.5|1124|1122.3|1119.3|1117.3|17
1652204100000|2022-05-10 17:35:00|1123.3|1121.8|1123.5|1121.3|1124.5|1122.5|1121.8|1119.8|12
1652204400000|2022-05-10 17:40:00|1123.8|1121.5|1127.5|1125.3|1128.3|1126.3|1123|1121|13
1652204700000|2022-05-10 17:45:00|1127.3|1125|1129.3|1127.5|1129.5|1127.8|1126.8|1124.8|15
1652205000000|2022-05-10 17:50:00|1129.5|1127.8|1133|1130.5|1135.8|1133.5|1129.5|1127.8|32
1652205300000|2022-05-10 17:55:00|1133.3|1130.8|1133.5|1131.3|1133.5|1131.8|1130.8|1128.5|4
1652205600000|2022-05-10 18:00:00|1133.3|1131.5|1131|1129|1134.3|1132|1129.8|1127.8|23
1652205900000|2022-05-10 18:05:00|1130.8|1128.8|1129.8|1127.8|1132|1130|1127.3|1125.3|7
1652206200000|2022-05-10 18:10:00|1130|1128|1131.8|1130|1132|1130.3|1128.8|1126|72
1652206500000|2022-05-10 18:15:00|1131.5|1129.8|1128.5|1126.5|1131.8|1130|1128|1125.8|41
1652206800000|2022-05-10 18:20:00|1128.3|1126.3|1130.3|1128|1130.8|1129|1126.8|1124.5|38
1652207100000|2022-05-10 18:25:00|1130|1128.3|1131.8|1129|1135.5|1133.3|1129.3|1127|30
1652207400000|2022-05-10 18:30:00|1131.5|1129.3|1133.3|1130.5|1133.5|1131.3|1131|1128.8|5
1652207700000|2022-05-10 18:35:00|1133.5|1130.3|1134|1132|1137|1134.5|1133.3|1130.3|1
1652208000000|2022-05-10 18:40:00|1134.3|1132.3|1136|1133.8|1136.3|1134|1133.5|1131|8
1652208300000|2022-05-10 18:45:00|1136.3|1133.3|1138.5|1135.5|1139|1136.8|1136|1133.3|11
1652208600000|2022-05-10 18:50:00|1138.8|1135.8|1138.3|1136|1141.3|1139|1138|1135.5|6
1652208900000|2022-05-10 18:55:00|1138.8|1136.3|1139.3|1136.8|1139.3|1136.8|1136.8|1134.3|0
1652209200000|2022-05-10 19:00:00|1139|1137|1137.3|1135|1139.8|1137|1136.5|1134|0
1652209500000|2022-05-10 19:05:00|1137.5|1135.3|1138.5|1136.3|1140.3|1138|1137.5|1135.3|5
1652209800000|2022-05-10 19:10:00|1138.8|1135.8|1137.3|1134.8|1138.8|1136.3|1137|1134.3|1
1652210100000|2022-05-10 19:15:00|1137.5|1134.5|1134.3|1131.5|1137.5|1134.8|1133.3|1130.8|0
1652210400000|2022-05-10 19:20:00|1134|1131|1135.3|1132.8|1135.5|1132.8|1133.8|1130.8|0
1652210700000|2022-05-10 19:25:00|1133.8|1131.5|1129.8|1127|1135.3|1132.8|1129.3|1126.8|9
1652211000000|2022-05-10 19:30:00|1129.5|1126.5|1128.3|1125.8|1130|1127.3|1127.5|1125.5|0
1652211300000|2022-05-10 19:35:00|1128|1125.5|1128.3|1125.8|1130.3|1128|1127.5|1125.3|0
1652211600000|2022-05-10 19:40:00|1128|1125.5|1130|1127.8|1130|1127.8|1127.3|1124.8|0
1652211900000|2022-05-10 19:45:00|1129.8|1127.5|1131.3|1128.8|1131.5|1128.8|1129|1126.8|0
1652212200000|2022-05-10 19:50:00|1131.5|1128.5|1127.3|1125|1131.5|1128.8|1127|1124.8|0
1652212500000|2022-05-10 19:55:00|1127|1124.8|1127.5|1125.5|1128.8|1126.3|1127|1124.5|2
1652212800000|2022-05-10 20:00:00|1127.3|1125.3|1128.3|1126.5|1128.5|1126.5|1127|1124.5|0
1652213100000|2022-05-10 20:05:00|1128.5|1126.8|1130|1127.8|1130.3|1128|1128.3|1126.5|5
1652213400000|2022-05-10 20:10:00|1130.3|1127.5|1130.5|1128|1130.5|1128|1129.5|1127|1
1652213700000|2022-05-10 20:15:00|1130.8|1127.8|1131.3|1128.8|1131.3|1128.8|1130.5|1127.8|0
1652214000000|2022-05-10 20:20:00|1131.5|1129|1133.5|1131.5|1134|1131.5|1131.3|1128.8|4
1652214300000|2022-05-10 20:25:00|1133.8|1130.5|1131.3|1128.5|1133.8|1130.8|1130.5|1128|2
1652214600000|2022-05-10 20:30:00|1130.3|1128.8|1129|1126.5|1130.3|1129|1128.5|1126|1
1652214900000|2022-05-10 20:35:00|1128.8|1126.3|1126|1123.5|1129.5|1127|1126|1123.5|1
1652215200000|2022-05-10 20:40:00|1125.8|1122.8|1127.8|1125|1127.8|1125.3|1124.5|1122.8|16
1652215500000|2022-05-10 20:45:00|1128.5|1125.3|1128|1124|1129.8|1127|1126.3|1123.8|8
1652215800000|2022-05-10 20:50:00|1128.5|1124.3|1130.3|1125.8|1130.8|1126.8|1128.5|1124|4
1652216100000|2022-05-10 20:55:00|1130|1125.5|1129.5|1124|1130|1127.3|1129.3|1124|22
1652216400000|2022-05-10 21:00:00|1133.3||1133.3||1133.3||1133.3||16
1652217000000|2022-05-10 21:10:00||1122.8||1122.8||1122.8||1122.8|0
1652217300000|2022-05-10 21:15:00|1133|1120.8|1132|1120.8|1133|1120.8|1132|1119.8|0
1652217600000|2022-05-10 21:20:00||1119.8||1119.8||1119.8||1119.8|0
1652218800000|2022-05-10 21:40:00|1131.8||1131.8||1131.8||1131.8||0
1652219100000|2022-05-10 21:45:00|1131.5||1129.5||1131.5||1129.5||0
1652219400000|2022-05-10 21:50:00|1128.5||1128.5||1128.5||1128.5||0
1652230800000|2022-05-11 01:00:00|1128|1124.3|1132.5|1129.8|1133|1129.8|1128|1124.3|4
1652231100000|2022-05-11 01:05:00|1132.3|1129|1136|1132.3|1136.5|1132.3|1132|1128.5|0
1652231400000|2022-05-11 01:10:00|1136.3|1132|1136|1132|1136.5|1132.3|1134.8|1132|0
1652231700000|2022-05-11 01:15:00|1135.8|1132.3|1137.5|1133.3|1137.8|1133.8|1135.8|1132|1
1652232000000|2022-05-11 01:20:00|1137.3|1133|1140|1136.5|1140.5|1137|1136.5|1133|0
1652232300000|2022-05-11 01:25:00|1139.8|1136.8|1140.3|1136|1140.8|1137.5|1139.3|1135.5|0
1652232600000|2022-05-11 01:30:00|1140|1136.3|1142|1138.5|1143.3|1139|1140|1136.3|0
1652232900000|2022-05-11 01:35:00|1142.3|1138.8|1144|1139|1144|1139|1141.8|1138.5|0
1652233200000|2022-05-11 01:40:00|1143.8|1139.5|1144.3|1141|1144.5|1141|1143.8|1139.5|0
1652233500000|2022-05-11 01:45:00|1144.5|1141.3|1145.3|1141.8|1145.5|1142.3|1143.5|1140.3|5
1652233800000|2022-05-11 01:50:00|1145|1141.5|1145|1141.8|1145.8|1143.5|1143.5|1140.3|2
1652234100000|2022-05-11 01:55:00|1144.8|1142|1146.5|1142|1147|1142|1144|1140.5|0
1652234400000|2022-05-11 02:00:00|1146.3|1142.3|1144.8|1142.3|1146.5|1142.3|1144.3|1140.8|0
1652234700000|2022-05-11 02:05:00|1145.5|1142.5|1145.5|1143.3|1147|1143.3|1144.8|1142.3|0
1652235000000|2022-05-11 02:10:00|1146.8|1143.8|1146.3|1143.8|1147.5|1144.3|1145|1142.3|5
1652235300000|2022-05-11 02:15:00|1146.5|1144|1145.8|1143.3|1147|1144|1145.3|1142.3|0
1652235600000|2022-05-11 02:20:00|1146|1143.5|1145.8|1144|1146|1144|1145.3|1142.8|0
1652235900000|2022-05-11 02:25:00|1146|1143.8|1146.8|1144.8|1147.5|1145.3|1145.8|1143.8|6
1652236200000|2022-05-11 02:30:00|1147.3|1145|1146|1143.5|1147.5|1145.5|1146|1143.5|0
1652236500000|2022-05-11 02:35:00|1146.3|1143.8|1146.3|1143.8|1147.5|1144.8|1146|1143.8|0
1652236800000|2022-05-11 02:40:00|1146.5|1144.5|1147.5|1145|1147.8|1145.3|1146.5|1144|0
1652237100000|2022-05-11 02:45:00|1147|1144.5|1148.5|1145.5|1148.8|1145.5|1146|1143|0
1652237400000|2022-05-11 02:50:00|1148.8|1145.8|1149.5|1147|1149.8|1147.3|1148|1145.8|16
1652237700000|2022-05-11 02:55:00|1149.8|1147.3|1149.3|1146|1150|1147.5|1148.8|1145.8|4
1652238000000|2022-05-11 03:00:00|1149|1146.3|1148|1144.5|1149.3|1146.5|1148|1144.5|0
1652238300000|2022-05-11 03:05:00|1147.8|1144.8|1149|1145.8|1150.3|1146.8|1147.8|1144.8|0
1652238600000|2022-05-11 03:10:00|1148.5|1145.5|1148.3|1144.5|1149.5|1146.5|1148|1144.3|0
1652238900000|2022-05-11 03:15:00|1148|1144.8|1149|1145.3|1149.5|1145.5|1148|1144.8|0
1652239200000|2022-05-11 03:20:00|1149.3|1145.5|1149|1145|1150|1145.8|1148|1144.5|0
1652239500000|2022-05-11 03:25:00|1148.8|1144.8|1147.5|1143.8|1148.8|1145|1147.3|1143.3|0
1652239800000|2022-05-11 03:30:00|1147.3|1143.5|1147.5|1143.8|1147.8|1143.8|1146.8|1143.3|0
1652240100000|2022-05-11 03:35:00|1147.8|1144|1147.8|1144.3|1148|1144.3|1147.5|1143.8|0
1652240400000|2022-05-11 03:40:00|1148|1144.8|1148.5|1145.3|1149.5|1145.5|1148|1144.8|0
1652240700000|2022-05-11 03:45:00|1149.3|1145.5|1149.5|1145.5|1150|1145.8|1149|1145.3|0
1652241000000|2022-05-11 03:50:00|1148.5|1145.8|1148.3|1145|1148.8|1146|1148.3|1145|0
1652241300000|2022-05-11 03:55:00|1148|1144.8|1148|1145.8|1148.8|1146|1147.8|1144.8|0
1652241600000|2022-05-11 04:00:00|1147.8|1145.5|1147.5|1144.8|1148|1145.5|1147.5|1144.8|4
1652241900000|2022-05-11 04:05:00|1147.8|1145|1147.3|1144.5|1147.8|1145|1146.8|1144.3|0
1652242200000|2022-05-11 04:10:00|1147.8||1147.5||1147.8||1147.3||2
1652242500000|2022-05-11 04:15:00|1147.8|1144.8|1149|1144.8|1149.3|1144.8|1147.5|1144.5|8
1652242800000|2022-05-11 04:20:00|1149.3|1144.5|1148.8|1144.8|1149.3|1144.8|1148.8|1144.5|0
1652243100000|2022-05-11 04:25:00|1149|1145.3|1148.5|1145.8|1150|1146.5|1148.5|1145.3|1
1652243400000|2022-05-11 04:30:00|1148.8|1146|1148.8|1146.3|1149|1146.3|1147.8|1145.5|0
1652243700000|2022-05-11 04:35:00|1149|1146|1148.3|1145.5|1149|1146|1148.3|1145.5|0
1652244000000|2022-05-11 04:40:00|1148.8|1145.8|1148|1145.5|1148.8|1145.8|1148|1145.5|0
1652244300000|2022-05-11 04:45:00|1148.3|1145.8|1148.3|1145.8|1148.8|1145.8|1148|1145.5|0
1652244600000|2022-05-11 04:50:00|1148.5|1146|1147.5|1145.8|1149|1146.5|1147.5|1145.5|0
1652244900000|2022-05-11 04:55:00|1147|1145.5|1150|1147|1150.5|1147|1147|1145.5|1
1652245200000|2022-05-11 05:00:00|1150.3||1150.5||1150.5||1150||0
1652245500000|2022-05-11 05:05:00|1149.8|1147.3|1152.3|1147.3|1152.5|1147.3|1149.8|1147.3|0
1652245800000|2022-05-11 05:10:00|1152.5|1148|1154.5|1150.3|1154.5|1150.5|1152.3|1148|0
1652246100000|2022-05-11 05:15:00|1154|1150.8|1154.8|1152|1154.8|1152|1153.8|1150.8|0
1652246400000|2022-05-11 05:20:00|1155.3|1151.8|1154.8|1152.8|1155.8|1153.5|1154.8|1151.8|9
1652246700000|2022-05-11 05:25:00|1155|1152.5|1154.5|1152.5|1155|1152.8|1153.8|1152|1
1652247000000|2022-05-11 05:30:00|1155.5|1152.8|1156.3|1153.8|1158|1154.8|1154.3|1152|26
1652247300000|2022-05-11 05:35:00|1156|1152.8|1153|1149.8|1156|1153.3|1152.3|1149.3|3
1652247600000|2022-05-11 05:40:00|1153.3|1150|1152.5|1150.8|1154.3|1151.3|1152|1149.8|9
1652247900000|2022-05-11 05:45:00|1152.3|1151|1154|1152|1155.8|1152.5|1152.3|1150.3|12
1652248200000|2022-05-11 05:50:00|1153.8|1151|1153.3|1151.3|1155|1153.3|1153|1151|1
1652248500000|2022-05-11 05:55:00|1153.8|1151.8|1154.5|1152|1155|1152.5|1153.5|1151.5|9
1652248800000|2022-05-11 06:00:00|1154.3|1152.8|1156.5|1154.3|1156.8|1155|1154|1152|4
1652249100000|2022-05-11 06:05:00|1156.8|1154.5|1157|1154.8|1158.8|1157|1156|1154|46
1652249400000|2022-05-11 06:10:00|1156.8|1154.3|1157|1154.8|1157.3|1154.8|1155.5|1153|0
1652249700000|2022-05-11 06:15:00|1156.8|1154.3|1159.5|1157.3|1160.5|1158.3|1156.5|1154|0
1652250000000|2022-05-11 06:20:00|1160|1157.5|1154.5|1153|1160.8|1158.3|1154.3|1152.5|104
1652250300000|2022-05-11 06:25:00|1154|1152.5|1153|1150.8|1154.5|1152.5|1150.5|1149|25
1652250600000|2022-05-11 06:30:00|1152.8|1150.5|1154|1151.8|1156|1154.3|1152.5|1150|1
1652250900000|2022-05-11 06:35:00|1153.8|1151.5|1153.3|1150.5|1155.3|1152.8|1152.5|1150.3|3
1652251200000|2022-05-11 06:40:00|1153.5|1150.8|1151.5|1149.5|1155|1152.3|1150.5|1148.8|4
1652251500000|2022-05-11 06:45:00|1151.8|1149.8|1147.5|1145|1152.3|1150.3|1147.3|1144.8|34
1652251800000|2022-05-11 06:50:00|1147.3|1144.5|1146|1144.5|1149|1146.3|1145.5|1143.5|55
1652252100000|2022-05-11 06:55:00|1145.8|1144.8|1149.5|1147.3|1149.8|1147.5|1145.8|1144.8|10
1652252400000|2022-05-11 07:00:00|1149.3|1147.5|1148.3|1145.5|1150.5|1148.5|1147.5|1144.5|23
1652252700000|2022-05-11 07:05:00|1148|1145.8|1148.5|1145.8|1149|1146.8|1146.5|1144.5|7
1652253000000|2022-05-11 07:10:00|1148.8|1146|1148.8|1146.5|1151|1148.5|1147.8|1145.5|5
1652253300000|2022-05-11 07:15:00|1148.3|1146.8|1150|1147.5|1150|1147.5|1147.8|1146.5|45
1652253600000|2022-05-11 07:20:00|1150.3|1147.8|1150.5|1148.3|1153|1150.5|1150.3|1147.8|22
1652253900000|2022-05-11 07:25:00|1150.8|1148.5|1145|1142.8|1151|1148.5|1145|1142.5|15
1652254200000|2022-05-11 07:30:00|1144.8|1142.5|1146.8|1144.8|1146.8|1145|1144.3|1142.5|11
1652254500000|2022-05-11 07:35:00|1146.5|1144.3|1143.3|1141.3|1149.3|1147.3|1143.3|1141.3|53
1652254800000|2022-05-11 07:40:00|1143|1140.8|1142.5|1140.5|1144.8|1142|1141.3|1138.8|55
1652255100000|2022-05-11 07:45:00|1142.8|1140.8|1140.5|1138.5|1145.3|1143.5|1140.5|1138.5|29
1652255400000|2022-05-11 07:50:00|1140.8|1138.8|1142|1139.8|1143.8|1141.3|1139.8|1137.8|33
1652255700000|2022-05-11 07:55:00|1142.5|1140|1142.5|1140.3|1143.5|1141.5|1141|1138.5|8
1652256000000|2022-05-11 08:00:00|1143|1140.5|1149.5|1147.5|1150.5|1148.5|1142.5|1140.3|91
1652256300000|2022-05-11 08:05:00|1149.3|1147|1150.8|1149|1150.8|1149|1149|1146.5|64
1652256600000|2022-05-11 08:10:00|1151.8|1149.5|1151.3|1149.3|1153.3|1151.5|1151|1148.3|108
1652256900000|2022-05-11 08:15:00|1151.5|1149|1154.8|1153|1154.8|1153|1149.5|1148|129
1652257200000|2022-05-11 08:20:00|1154|1152.5|1156|1153.3|1156.5|1154.5|1153.5|1151.3|121
1652257500000|2022-05-11 08:25:00|1155.8|1153.5|1157|1155|1158.3|1156.8|1155.5|1152.5|29
1652257800000|2022-05-11 08:30:00|1156.8|1154.5|1149.8|1147.5|1157.8|1155.8|1149.5|1147.3|74
1652258100000|2022-05-11 08:35:00|1150|1147.8|1155.8|1153.3|1156.3|1153.8|1149.8|1147.8|7
1652258400000|2022-05-11 08:40:00|1155.5|1153|1154.5|1151.8|1155.8|1153.3|1153.3|1150.5|6
1652258700000|2022-05-11 08:45:00|1154.3|1152|1156.5|1153.8|1156.5|1154|1152.5|1149.8|3
1652259000000|2022-05-11 08:50:00|1156.8|1153.5|1157|1155|1157|1155|1153.8|1151.5|14
1652259300000|2022-05-11 08:55:00|1157.3|1155.3|1156.8|1155|1158.3|1156.3|1155.5|1153.5|20
1652259600000|2022-05-11 09:00:00|1157|1154.8|1153.3|1151.3|1158|1156|1153.3|1151.3|41
1652259900000|2022-05-11 09:05:00|1153|1151.5|1156.3|1154.3|1156.8|1154.8|1152.3|1150.3|56
1652260200000|2022-05-11 09:10:00|1156.5|1154.5|1153.3|1151.3|1156.5|1154.5|1151.3|1148.8|156
1652260500000|2022-05-11 09:15:00|1153.5|1151.5|1151|1149.3|1154.5|1152|1150.3|1148.3|63
1652260800000|2022-05-11 09:20:00|1151.3|1149.5|1147|1145.5|1151.5|1149.5|1147|1145.3|66
1652261100000|2022-05-11 09:25:00|1147.3|1145.3|1148|1146.3|1149|1147.3|1147|1145.3|151
1652261400000|2022-05-11 09:30:00|1147.8|1146|1142|1140.3|1149.8|1148|1141.5|1140|244
1652261700000|2022-05-11 09:35:00|1142.3|1140.5|1150.3|1148.3|1150.5|1148.3|1142.3|1140.5|92
1652262000000|2022-05-11 09:40:00|1150|1148.5|1149.5|1147.5|1151.8|1149.3|1149.3|1147.3|20
1652262300000|2022-05-11 09:45:00|1149.3|1147.3|1152.8|1150.8|1153|1151|1147.3|1145.5|63
1652262600000|2022-05-11 09:50:00|1153|1151|1155|1152.5|1155|1152.8|1151.3|1149.5|46
1652262900000|2022-05-11 09:55:00|1155.3|1152.8|1154.5|1152.3|1157.5|1155.5|1154.5|1152.3|11
1652263200000|2022-05-11 10:00:00|1154|1152.5|1152.8|1150.8|1154.3|1152.5|1151.8|1149.5|91
1652263500000|2022-05-11 10:05:00|1153.3|1151|1156|1154|1157.3|1155.8|1153.3|1151|49
1652263800000|2022-05-11 10:10:00|1156.3|1154.3|1156.8|1154.8|1157.5|1155.5|1155.3|1153.3|20
1652264100000|2022-05-11 10:15:00|1157|1155|1158|1156|1159|1157|1156.3|1154.3|7
1652264400000|2022-05-11 10:20:00|1157.8|1155.8|1159.8|1158|1159.8|1158|1157|1155.5|25
1652264700000|2022-05-11 10:25:00|1159.5|1157.8|1161.5|1159.3|1161.5|1159.3|1158.3|1156|9
1652265000000|2022-05-11 10:30:00|1161.3|1159.5|1162|1160.3|1163|1161|1160.5|1158.3|56
1652265300000|2022-05-11 10:35:00|1162.3|1160.5|1160.8|1159|1163.8|1162.3|1160.3|1158.3|73
1652265600000|2022-05-11 10:40:00|1161|1159.3|1162.5|1160.3|1163.5|1161.5|1159.5|1157.5|34
1652265900000|2022-05-11 10:45:00|1162|1160|1161.3|1159|1163|1161|1160|1157.8|58
1652266200000|2022-05-11 10:50:00|1161|1158.5|1161.3|1159.3|1162.3|1160.8|1160.8|1158.5|8
1652266500000|2022-05-11 10:55:00|1161|1159.5|1161|1159.3|1161.8|1159.8|1160.5|1159|52
1652266800000|2022-05-11 11:00:00|1161.3|1159.5|1158.8|1157|1162|1160|1158.3|1156.5|25
1652267100000|2022-05-11 11:05:00|1158.5|1156.8|1160|1158.3|1161|1159|1158.5|1156.8|13
1652267400000|2022-05-11 11:10:00|1159.8|1158|1162|1160|1162|1160|1158.5|1156.5|32
1652267700000|2022-05-11 11:15:00|1162.3|1160.3|1164.8|1163|1165.3|1163.5|1161.5|1159.5|25
1652268000000|2022-05-11 11:20:00|1165|1163.3|1169.8|1167.5|1170.8|1168.8|1165|1163.3|34
1652268300000|2022-05-11 11:25:00|1170|1167.8|1170.3|1168|1171|1168.8|1169.3|1167.5|6
1652268600000|2022-05-11 11:30:00|1170.5|1168.3|1171.8|1169.5|1171.8|1170|1169.8|1167.5|48
1652268900000|2022-05-11 11:35:00|1171.5|1169.8|1171.5|1169.3|1172.8|1171.5|1169.8|1167.5|9
1652269200000|2022-05-11 11:40:00|1171.8|1169|1170.5|1168|1173|1171|1170|1167.5|22
1652269500000|2022-05-11 11:45:00|1170.3|1167.8|1172|1170.3|1173.3|1172|1170.3|1167.5|134
1652269800000|2022-05-11 11:50:00|1172.3|1171|1170.3|1168.3|1172.8|1171|1169|1167|17
1652270100000|2022-05-11 11:55:00|1170|1168|1161|1159.5|1170.5|1168.5|1161|1159.5|125
1652270400000|2022-05-11 12:00:00|1161.5|1158.8|1167|1165.5|1168.3|1166.8|1160.8|1158.5|28
1652270700000|2022-05-11 12:05:00|1167.5|1165.3|1163.8|1162|1167.8|1165.5|1163.8|1162|25
1652271000000|2022-05-11 12:10:00|1163.5|1161|1161.3|1159.3|1163.5|1161.3|1161|1159|6
1652271300000|2022-05-11 12:15:00|1161.5|1159.5|1160.3|1158|1162.3|1160.5|1159.3|1157.5|29
1652271600000|2022-05-11 12:20:00|1160|1157.8|1160.3|1158|1162.8|1161|1159.3|1157.5|14
1652271900000|2022-05-11 12:25:00|1160|1158.3|1157.5|1155.8|1160.3|1158.3|1157.5|1155.8|10
1652272200000|2022-05-11 12:30:00|1157|1155.5|1160.5|1158.5|1161.3|1159.3|1153.8|1151.5|31
1652272500000|2022-05-11 12:35:00|1160.3|1158.3|1147.5|1146|1160.5|1158.5|1147.5|1145.5|75
1652272800000|2022-05-11 12:40:00|1146.5|1146.3|1148.5|1146|1149.5|1146.5|1143.3|1141|46
1652273100000|2022-05-11 12:45:00|1149|1146.3|1150.3|1148.5|1151.8|1149.5|1148|1145.8|9
1652273400000|2022-05-11 12:50:00|1149.5|1148.8|1148.5|1146.5|1150.8|1148.8|1146|1144.5|16
1652273700000|2022-05-11 12:55:00|1148.3|1146.3|1149|1146.5|1150.5|1148.5|1145.3|1143|30
1652274000000|2022-05-11 13:00:00|1148.8|1146|1157.3|1155.3|1158.8|1156.5|1147.5|1145|139
1652274300000|2022-05-11 13:05:00|1157.5|1155|1159.5|1157.3|1159.5|1157.3|1156.3|1154|52
1652274600000|2022-05-11 13:10:00|1159.8|1157.5|1161.3|1159.3|1162.5|1160.5|1159|1157.3|12
1652274900000|2022-05-11 13:15:00|1161|1159.5|1164.3|1162.3|1165.5|1163.8|1157.5|1155.5|12
1652275200000|2022-05-11 13:20:00|1164.5|1162.5|1165|1163.3|1165.8|1164.3|1163.3|1161|6
1652275500000|2022-05-11 13:25:00|1165.3|1163.5|1168|1166|1170|1168|1165|1162.8|7
1652275800000|2022-05-11 13:30:00|1167.8|1165.8|1157|1154.8|1169.8|1168|1155.5|1153.3|42
1652276100000|2022-05-11 13:35:00|1156.5|1155|1167|1165|1169|1167|1155.8|1153.8|55
1652276400000|2022-05-11 13:40:00|1166.8|1164.8|1170|1168.3|1172.5|1170.5|1163.5|1161.3|15
1652276700000|2022-05-11 13:45:00|1169.3|1167.5|1165.3|1163|1169.5|1167.8|1165.3|1163|36
1652277000000|2022-05-11 13:50:00|1165.5|1163.3|1165.8|1163.8|1166.8|1165|1163|1160.8|28
1652277300000|2022-05-11 13:55:00|1166|1163.5|1166.3|1164|1168.5|1166.5|1164.8|1162.5|93
1652277600000|2022-05-11 14:00:00|1166.5|1164.3|1165.3|1163|1168.8|1167|1164.3|1162.8|102
1652277900000|2022-05-11 14:05:00|1165.5|1163.3|1167|1165|1167.3|1165.3|1164.3|1162.5|49
1652278200000|2022-05-11 14:10:00|1167.3|1165.3|1163.5|1161.8|1167.3|1165.3|1162.5|1160.8|102
1652278500000|2022-05-11 14:15:00|1163.8|1162|1159|1157|1163.8|1162|1157.5|1155.8|106
1652278800000|2022-05-11 14:20:00|1159.3|1156.8|1148.8|1147|1159.5|1157.3|1148.8|1146.5|110
1652279100000|2022-05-11 14:25:00|1148.5|1146.8|1148.5|1142|1149.3|1147.3|1142.8|1140.5|135
1652279400000|2022-05-11 14:30:00|1148.3|1141.5|1155.5|1153.3|1158.3|1155|1143.3|1135.8|90
1652279700000|2022-05-11 14:35:00|1155.8|1153.5|1150.5|1148.5|1157|1154.8|1146|1144|136
1652280000000|2022-05-11 14:40:00|1150.8|1148.8|1145.8|1143.5|1152.3|1150.3|1145|1143|167
1652280300000|2022-05-11 14:45:00|1145.5|1143.3|1150.8|1147|1151|1148|1144.5|1142.3|74
1652280600000|2022-05-11 14:50:00|1150.5|1147.3|1153|1151|1157.5|1155|1146.8|1144.3|158
1652280900000|2022-05-11 14:55:00|1152.8|1150.8|1154.8|1153|1159|1156.3|1149.5|1147.5|112
1652281200000|2022-05-11 15:00:00|1155|1152.8|1150.3|1148.3|1155.5|1153.8|1148.3|1146.3|78
1652281500000|2022-05-11 15:05:00|1151|1148|1145|1141.8|1151.3|1149|1140.5|1137.8|253
1652281800000|2022-05-11 15:10:00|1144.8|1141.5|1144.3|1141.5|1146|1142|1137|1135|66
1652282100000|2022-05-11 15:15:00|1144.5|1140|1141.5|1139|1145.3|1141.8|1137.8|1135.5|126
1652282400000|2022-05-11 15:20:00|1141.3|1137.3|1131|1128.3|1141.8|1138.8|1128.8|1126.3|401
1652282700000|2022-05-11 15:25:00|1131.3|1128.5|1145.5|1141.5|1146.5|1143.3|1124|1122|537
1654620300000|2022-06-07 16:45:00|1269.5|1267.5|1268.5|1267|1269.5|1268|1268.5|1267|109
1654620600000|2022-06-07 16:50:00|1268.3|1266.8|1269.8|1268.3|1269.8|1268.5|1267.5|1266|219
1654620900000|2022-06-07 16:55:00|1270|1268.5|1274.5|1272.8|1275|1273.5|1270|1268.5|323
1654621200000|2022-06-07 17:00:00|1274.3|1273|1266.5|1264.8|1275|1273.3|1266.5|1264.8|124
1654621500000|2022-06-07 17:05:00|1266.8|1265.3|1263.3|1261.8|1267.3|1265.8|1261.8|1260|122
1654621800000|2022-06-07 17:10:00|1263.5|1261.5|1259.8|1258|1263.8|1262.5|1255.8|1254.3|287
1654622100000|2022-06-07 17:15:00|1259.3|1258.3|1262.5|1261|1262.8|1261.3|1259.3|1257.5|210
1654622400000|2022-06-07 17:20:00|1262.3|1260.8|1263.3|1261.8|1264.3|1262.8|1260.8|1259.3|75
1654622700000|2022-06-07 17:25:00|1263.5|1262|1260|1258.5|1264|1262.3|1259.8|1258.3|231
1654623000000|2022-06-07 17:30:00|1259.8|1258.3|1254.8|1253.3|1260|1258.3|1253|1251.3|551
1654623300000|2022-06-07 17:35:00|1254.5|1253|1257.5|1256|1258|1256.5|1254|1252.5|94
1654623600000|2022-06-07 17:40:00|1258|1256.3|1264.5|1262.8|1265|1263.5|1257.5|1256|173
1654623900000|2022-06-07 17:45:00|1264.3|1263|1261.3|1259.8|1264.8|1263.3|1260|1258.5|112
1654624200000|2022-06-07 17:50:00|1261|1260|1261.8|1260.5|1262|1260.8|1259.5|1258|133
1654624500000|2022-06-07 17:55:00|1262|1260.8|1264.8|1263|1265.5|1264|1262|1260.5|104
1654624800000|2022-06-07 18:00:00|1264.5|1262.8|1262|1260.5|1264.8|1263.3|1261.8|1260.3|47
1654625100000|2022-06-07 18:05:00|1261.8|1260.3|1262.3|1260.5|1264|1262.3|1261|1259.3|112
1654625400000|2022-06-07 18:10:00|1262.5|1260.8|1262.5|1260.8|1262.8|1261.3|1259.5|1258|161
1654625700000|2022-06-07 18:15:00|1262.8|1261|1268.5|1267|1269|1267.8|1262|1260.5|329
1654626000000|2022-06-07 18:20:00|1268|1266.5|1263.8|1262.3|1269|1267.3|1262|1260|169
1654626300000|2022-06-07 18:25:00|1263.5|1262|1272|1270.3|1272.5|1271|1262.5|1260.8|634
1654626600000|2022-06-07 18:30:00|1272.3|1270|1271.8|1270|1275|1273.5|1269.8|1268|225
1654626900000|2022-06-07 18:35:00|1272|1270.3|1275|1273.3|1276.3|1274.5|1271.8|1270.3|143
1654627200000|2022-06-07 18:40:00|1274.5|1272.8|1274|1272.5|1276|1274.3|1274|1272.3|23
1654627500000|2022-06-07 18:45:00|1274.3|1272.3|1274.8|1273.3|1274.8|1273.3|1273|1271.5|60
1654627800000|2022-06-07 18:50:00|1275|1273.5|1274.3|1272.5|1275.5|1274|1273.8|1272|5
1654628100000|2022-06-07 18:55:00|1274|1272.3|1274.8|1273.3|1274.8|1273.3|1273.5|1271.8|18
1654628400000|2022-06-07 19:00:00|1275|1273.5|1275.5|1273.8|1275.8|1274.3|1274.3|1273|47
1654628700000|2022-06-07 19:05:00|1275.3|1274|1276|1274.3|1277|1275.3|1274.8|1273|48
1654629000000|2022-06-07 19:10:00|1275.8|1274|1274.8|1273.3|1276|1274|1274.8|1273.3|11
1654629300000|2022-06-07 19:15:00|1275|1273.5|1275.8|1274.3|1276|1274.5|1275|1273.5|22
1654629600000|2022-06-07 19:20:00|1276|1273.8|1275|1273.3|1276|1274.3|1274.8|1273.3|25
1654629900000|2022-06-07 19:25:00|1274.8|1273|1273.8|1272|1274.8|1273.3|1273.3|1271.5|4
1654630200000|2022-06-07 19:30:00|1274|1272.3|1273.8|1272|1274.5|1272.5|1273.3|1271.5|16
1654630500000|2022-06-07 19:35:00|1273.5|1271.8|1273.8|1272|1274.3|1272.8|1273.3|1271.5|14
1654630800000|2022-06-07 19:40:00|1273.5|1271.8|1273.8|1272|1274.3|1272.8|1273.5|1271.8|87
1654631100000|2022-06-07 19:45:00|1274.3|1272.3|1274.5|1272.8|1275.3|1273.5|1274|1272.3|18
1654631400000|2022-06-07 19:50:00|1274.8|1273|1274.5|1272.8|1275|1273.3|1274.3|1272|23
1654631700000|2022-06-07 19:55:00|1274.8|1273|1277|1275|1277|1275|1274.8|1273|41
1654632000000|2022-06-07 20:00:00|1276.8|1274.8|1276.3|1274.5|1277|1275|1275.5|1273.5|75
1654632300000|2022-06-07 20:05:00|1276.5|1274.8|1276.3|1274.5|1276.5|1274.8|1276.3|1274.5|3
1654632600000|2022-06-07 20:10:00|1276|1274|1275.8|1274|1276.3|1274.5|1275.8|1273.8|3
1654632900000|2022-06-07 20:15:00|1275.3|1273.8|1275.5|1273.8|1275.5|1274|1274.8|1273|2
1654633200000|2022-06-07 20:20:00|1275.8|1274|1275|1273.5|1275.8|1274|1274.5|1272.8|2
1654633500000|2022-06-07 20:25:00|1275.3|1273.3|1274.5|1271.3|1275.3|1273.5|1274.5|1271.3|8
1654633800000|2022-06-07 20:30:00|1274|1271.5|1271.5|1269.5|1274|1271.8|1271|1268.5|26
1654634100000|2022-06-07 20:35:00|1271.3|1269|1268.5|1266.3|1271.5|1269|1268.5|1266.3|14
1654634400000|2022-06-07 20:40:00|1268.3|1266.5|1268|1265.5|1269|1266.5|1268|1265.5|22
1654634700000|2022-06-07 20:45:00|1268.3|1265.8|1269.8|1267.5|1270|1267.5|1268|1265.8|12
1654635000000|2022-06-07 20:50:00|1270.3||1270||1271.3||1270||12
1654635300000|2022-06-07 20:55:00|1270.3|1267.8|1272.5|1266.8|1272.5|1267.8|1270.3|1266.3|17
1654635600000|2022-06-07 21:00:00|1272.3||1272||1272.3||1272||0
1654635900000|2022-06-07 21:05:00|1271.3||1271.3||1271.3||1270.5||59
1654636200000|2022-06-07 21:10:00|||||||||7
1654636500000|2022-06-07 21:15:00|1272||1272||1272||1272||0
1654637400000|2022-06-07 21:30:00|1274|1265.3|1274|1265.3|1274|1265.3|1274|1265.3|0
1654637700000|2022-06-07 21:35:00|1273.8||1273.8||1273.8||1273.8||0
1654638300000|2022-06-07 21:45:00|||||||||5
1654638900000|2022-06-07 21:55:00|1274.5|1264.3|1274.5|1264.3|1274.5|1264.3|1274.5|1264.3|0
1654650000000|2022-06-08 01:00:00|1268.8|1266.8|1268.5|1266.3|1270.5|1267.5|1268.5|1266.3|5
1654650300000|2022-06-08 01:05:00|1268|1265|1266.3|1264.5|1268.3|1266|1266|1264.5|4
1654650600000|2022-06-08 01:10:00|1266|1264.3|1268.3|1265.8|1268.5|1266.3|1264.8|1262.8|15
1654650900000|2022-06-08 01:15:00|1268.5|1266|1269.3|1267|1269.8|1267|1268.5|1265.8|0
1654651200000|2022-06-08 01:20:00|1269.5|1266.8|1270|1268|1270.3|1268|1268.5|1265.8|5
1654651500000|2022-06-08 01:25:00|1269.8|1268.3|1267.5|1264.8|1269.8|1268.3|1267.5|1264.8|29
1654652100000|2022-06-08 01:35:00||1265||1265||1265||1265|0
1654652700000|2022-06-08 01:45:00||1264.8||1265.5||1265.5||1263.8|4
1654653000000|2022-06-08 01:50:00|1267.8|1265.8|1267.3|1263.3|1267.8|1265.8|1267.3|1263.3|4
1654653300000|2022-06-08 01:55:00||1263.5||1263.3||1263.5||1263.3|1
1654653600000|2022-06-08 02:00:00||1263.5||1263.5||1263.5||1263.3|0
1654653900000|2022-06-08 02:05:00||1263.8||1263.8||1263.8||1263.8|0
1654654200000|2022-06-08 02:10:00||1264||1264||1264||1264|0
1654654500000|2022-06-08 02:15:00|1267|1264.3|1267.3|1263.8|1267.3|1264.3|1267|1263.8|20
1654654800000|2022-06-08 02:20:00|1267|1264|1267.3|1263.8|1267.3|1264|1267|1263.8|0
1654655100000|2022-06-08 02:25:00|1266.5|1264|1266.5|1263.8|1266.5|1264.3|1266.5|1263.8|0
1654655400000|2022-06-08 02:30:00|1266.8|1264|1267.3|1264.8|1267.3|1264.8|1266.8|1263.8|26
1654655700000|2022-06-08 02:35:00|1267|1265|1272|1267.8|1272|1267.8|1267|1264.5|31
1654656000000|2022-06-08 02:40:00|1271.5|1267.3|1270.8|1267|1271.5|1267.3|1270.5|1267|0
1654656300000|2022-06-08 02:45:00|1270.5|1266.8|1270.3|1266.3|1270.8|1267|1269.8|1266.3|0
1654656600000|2022-06-08 02:50:00|1270|1266.5|1270.3|1266.8|1270.3|1267|1270|1266.5|1
1654656900000|2022-06-08 02:55:00||1266.3||1266.5||1266.8||1266.3|0
1654657200000|2022-06-08 03:00:00||1266.3||1266.3||1266.5||1266.3|0
1654657500000|2022-06-08 03:05:00||1266.5||1266.3||1266.5||1266.3|0
1654657800000|2022-06-08 03:10:00|1270|1266.5|1269.8|1266.3|1270.3|1266.5|1269.8|1266.3|0
1654658100000|2022-06-08 03:15:00|1269.5|1266.5|1269|1266.3|1269.5|1266.5|1269|1266.3|0
1654658400000|2022-06-08 03:20:00|1268.8|1266.5|1268.8|1266.3|1269|1266.5|1268.8|1266.3|0
1654658700000|2022-06-08 03:25:00|1268.5|1265|1267.8|1263.8|1268.5|1265|1267.8|1263.5|1
1654659300000|2022-06-08 03:35:00|||||||||10
1654659600000|2022-06-08 03:40:00|1267||1267||1267||1267||0
1654659900000|2022-06-08 03:45:00||1263.5||1264.3||1264.3||1263.5|1
1654660500000|2022-06-08 03:55:00|1267.5|1264.8|1268|1266.3|1268|1266.3|1267.3|1264.8|1
1654660800000|2022-06-08 04:00:00|1267.8||1268||1268.3||1267.8||0
1654661100000|2022-06-08 04:05:00|1267.8|1264.8|1266.5|1264.5|1267.8|1264.8|1266.3|1264.5|4
1654661400000|2022-06-08 04:10:00|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|1266.8|1264.5|10
1654661700000|2022-06-08 04:15:00|1266.3||1266.3||1266.3||1266.3||2
1654662000000|2022-06-08 04:20:00|1265.8|1264.5|1265.8|1264.3|1265.8|1264.5|1265.5|1264.3|27
1654662300000|2022-06-08 04:25:00||1264.5||1264.3||1264.5||1264.3|19
1654662600000|2022-06-08 04:30:00|1265.5|1264.5|1265.8|1264.3|1265.8|1264.5|1265.5|1264.3|6
1654662900000|2022-06-08 04:35:00|1265.5|1264.5|1265.5|1263.5|1265.8|1264.5|1265.5|1263.5|26
1654663200000|2022-06-08 04:40:00|1265.8|1264|1265.5|1264|1265.8|1264|1265.5|1264|0
1654663500000|2022-06-08 04:45:00|1265.8||1265.5||1265.8||1265.5||12
1654663800000|2022-06-08 04:50:00|1265.8|1264.5|1264.8|1263.3|1265.8|1264.5|1264.5|1263.3|47
1654664100000|2022-06-08 04:55:00|1265|1263.8|1265|1263.5|1265|1263.8|1264.8|1263.3|8
1654664400000|2022-06-08 05:00:00|1264.5|1263.8|1264.3|1263|1264.8|1263.8|1264.3|1262.8|42
1654664700000|2022-06-08 05:05:00|1264.5|1262.5|1264.8|1263.5|1264.8|1263.5|1264.3|1262.5|19
1654665000000|2022-06-08 05:10:00|1265.3|1263.3|1266|1264.3|1266.3|1264.8|1265.3|1263|14
1654665300000|2022-06-08 05:15:00|1266.3|1264.5|1266.3|1264.3|1266.3|1264.8|1266|1264.3|3
1654665600000|2022-06-08 05:20:00|1266||1266.3||1266.8||1266||13
1654665900000|2022-06-08 05:25:00|1266|1263.8|1265.8|1264|1266|1264.3|1265.5|1263.8|43
1654666200000|2022-06-08 05:30:00|1265.5|1264.3|1266|1264|1266.3|1264.5|1264.5|1263|60
1654666500000|2022-06-08 05:35:00|1265.8|1264.3|1266.5|1264.8|1266.8|1264.8|1265.8|1264|35
1654666800000|2022-06-08 05:40:00|1266.3|1264.5|1266.5|1264.3|1267|1264.8|1266|1264|10
1654667100000|2022-06-08 05:45:00|1267|1264.5|1267|1264.8|1267|1264.8|1266.8|1264.5|4
1654667400000|2022-06-08 05:50:00|1267.5|1265.5|1267.8|1265.3|1268.3|1266.8|1267.3|1265.3|29
1654668000000|2022-06-08 06:00:00|1267.5|1265.5|1267.8|1265.8|1267.8|1265.8|1267.3|1265.3|16
1654668300000|2022-06-08 06:05:00|1268.3|1267|1270|1268.5|1270.3|1268.5|1268|1266.3|62
1654668600000|2022-06-08 06:10:00|1269.8|1268|1268.8|1267|1270.3|1268.5|1268.5|1266.8|79
1654668900000|2022-06-08 06:15:00|1269.3|1267.3|1270|1268.3|1271|1269.8|1269.3|1267.3|48
1654669200000|2022-06-08 06:20:00|1269.8|1268.5|1270.8|1269.5|1271|1269.8|1269.8|1268.5|24
1654669500000|2022-06-08 06:25:00|1271|1269.3|1272.3|1270.8|1272.3|1270.8|1269.5|1268|46
1654669800000|2022-06-08 06:30:00|1272.8|1271|1272.8|1271.3|1273.3|1271.8|1270.3|1268.8|99
1654670100000|2022-06-08 06:35:00|1273|1271|1272|1270.5|1273|1271.3|1271.8|1270|22
1654670400000|2022-06-08 06:40:00|1272.5|1270.8|1271.5|1270|1272.5|1271|1271.3|1269.8|18
1654670700000|2022-06-08 06:45:00|1271.3|1270.3|1272|1270.3|1272.3|1270.8|1271.3|1269.5|24
1654671000000|2022-06-08 06:50:00|1272.3|1270.8|1273|1271.5|1273|1271.8|1272.3|1270.5|79
1654671300000|2022-06-08 06:55:00|1273.3|1271.8|1275.3|1273.5|1276.3|1274.8|1273.3|1271.5|146
1654671600000|2022-06-08 07:00:00|1275|1273.8|1274.8|1273|1277|1275.5|1270.8|1269|280
1654671900000|2022-06-08 07:05:00|1275|1273.3|1273|1271.3|1278|1276.5|1272|1270.5|301
1654672200000|2022-06-08 07:10:00|1272.8|1271.5|1268.8|1267|1272.8|1271.5|1268.8|1267|104
1654672500000|2022-06-08 07:15:00|1268.5|1267.3|1273|1271.3|1273.3|1272|1268|1266.5|233
1654672800000|2022-06-08 07:20:00|1272.8|1271|1272.8|1271.3|1273.5|1272.3|1272.5|1271|64
1654673100000|2022-06-08 07:25:00|1272.5|1271|1271.5|1270|1273.8|1272.5|1271.3|1269.8|172
1654673400000|2022-06-08 07:30:00|1271.8|1270.3|1269.8|1268|1272|1270.5|1269.5|1268|143
1654673700000|2022-06-08 07:35:00|1269.5|1268.3|1273.5|1272|1273.5|1272|1269.5|1268|196
1654674000000|2022-06-08 07:40:00|1273.3|1272.3|1275.5|1274|1277.3|1275.8|1273.3|1271.8|227
1654674300000|2022-06-08 07:45:00|1275.8|1274.3|1275.5|1274|1276.8|1275.3|1274.5|1273|159
1654674600000|2022-06-08 07:50:00|1275.8|1274.3|1275|1273.5|1276|1274.5|1274|1272.5|139
1654674900000|2022-06-08 07:55:00|1274.8|1273.8|1274|1272.5|1276|1274.8|1273.5|1272|428
1654675200000|2022-06-08 08:00:00|1274.3|1272.8|1274|1272.8|1275.3|1273.8|1273|1271.5|192
1654675500000|2022-06-08 08:05:00|1273.8|1272.5|1267|1265.5|1273.8|1272.5|1266.8|1265.3|389
1654675800000|2022-06-08 08:10:00|1267.3|1265.8|1265.3|1264|1268|1266.8|1263.5|1262|536
1654676100000|2022-06-08 08:15:00|1265|1263.8|1262.3|1260.8|1266|1264.5|1261.5|1260.3|540
1654676400000|2022-06-08 08:20:00|1262|1261|1261.8|1260.3|1265.5|1264|1261.5|1260.3|437
1654676700000|2022-06-08 08:25:00|1262|1260.5|1260|1258.5|1263.5|1262|1259.3|1257.8|991
1654677000000|2022-06-08 08:30:00|1259.3|1258|1264|1262.5|1267.3|1265.8|1258.5|1257|1009
1654677300000|2022-06-08 08:35:00|1264.3|1262.3|1265.3|1263.8|1266.5|1264.8|1264|1262.3|172
1654677600000|2022-06-08 08:40:00|1265|1263.5|1265.3|1263.8|1266|1264.8|1264.8|1263.5|320
1654677900000|2022-06-08 08:45:00|1265.5|1264|1267.3|1265.5|1267.8|1266.3|1265.3|1264|120
1654678200000|2022-06-08 08:50:00|1267|1265.8|1267|1265.5|1267.5|1266|1266|1264.5|398
1654678500000|2022-06-08 08:55:00|1266.8|1265.3|1266.8|1265.3|1267|1265.5|1266|1264.5|316
1654678800000|2022-06-08 09:00:00|1266.5|1265.5|1266.5|1265.3|1267.5|1266|1266.5|1265.3|325
1654679100000|2022-06-08 09:05:00|1266.8|1265.5|1265.5|1264|1267|1265.8|1264.8|1263.3|238
1654679400000|2022-06-08 09:10:00|1265.3|1263.8|1265.8|1264|1266.8|1265.3|1264.8|1263.5|54
1654679700000|2022-06-08 09:15:00|1265.5|1263.8|1266.8|1265|1267|1265.5|1265|1263.5|198
1654680000000|2022-06-08 09:20:00|1266.3|1265.3|1267.3|1265.8|1268|1266.5|1265.5|1264|515
1654680300000|2022-06-08 09:25:00|1267.5|1266|1269.8|1268.3|1271|1269.5|1267.5|1266|301
1654680600000|2022-06-08 09:30:00|1270|1268.8|1268.8|1267|1270|1268.8|1268.3|1266.8|220
1654680900000|2022-06-08 09:35:00|1269|1267.3|1269.8|1268.5|1270|1268.5|1268.8|1267.3|174
1654681200000|2022-06-08 09:40:00|1270|1268.8|1271.3|1270|1271.5|1270|1270|1268.5|203
1654681500000|2022-06-08 09:45:00|1271.5|1269.8|1271.5|1270|1272|1270.5|1271|1269.5|155
1654681800000|2022-06-08 09:50:00|1271|1269.5|1274.8|1273|1275|1273.5|1270.3|1268.8|509
1654682100000|2022-06-08 09:55:00|1274.5|1273.3|1277|1275.5|1277.5|1276.3|1274.5|1273.3|425
1654682400000|2022-06-08 10:00:00|1277.3|1275.8|1277.3|1275.5|1278.5|1276.8|1276.3|1274.8|198
1654682700000|2022-06-08 10:05:00|1277.5|1275.8|1277.3|1275.3|1278.3|1276.8|1276.3|1274.8|205
1654683000000|2022-06-08 10:10:00|1277|1275|1277|1275.5|1278.3|1276.8|1276.5|1275|152
1654683300000|2022-06-08 10:15:00|1277.5|1275.8|1278.8|1277.3|1279|1277.5|1277|1275.5|241
1654683600000|2022-06-08 10:20:00|1279|1277.5|1281.3|1279.8|1284|1282.5|1278.8|1277.3|522
1654683900000|2022-06-08 10:25:00|1281.5|1279.5|1281.3|1279.8|1282.5|1281|1279|1277.3|309
1654684200000|2022-06-08 10:30:00|1280|1278.5|1280|1278.5|1281.5|1280|1277.8|1276|264
1654684500000|2022-06-08 10:35:00|1279.8|1278.8|1280.5|1279|1282|1280.8|1279.8|1278.3|311
1654684800000|2022-06-08 10:40:00|1280.3|1278.8|1279.8|1278|1281.3|1279.8|1279|1277.5|91
1654685100000|2022-06-08 10:45:00|1279.5|1278.3|1276.5|1275|1280|1278.5|1276.3|1274.8|128
1654685400000|2022-06-08 10:50:00|1276.8|1275.3|1276.8|1275|1277|1275.5|1275.3|1273.8|143
1654685700000|2022-06-08 10:55:00|1276.5|1274.5|1277.5|1276.3|1278.8|1277.3|1276.3|1274.5|61
1654686000000|2022-06-08 11:00:00|1277.8|1276|1276|1274.5|1278|1276.5|1276|1274.5|40
1654686300000|2022-06-08 11:05:00|1275.8|1274.3|1275|1273.5|1276.5|1275|1274.5|1273|99
1654686600000|2022-06-08 11:10:00|1274.8|1273.3|1276|1274.5|1276.8|1275.3|1274.3|1272.8|71
1654686900000|2022-06-08 11:15:00|1275.8|1274.3|1276.3|1274.8|1277.8|1276.3|1275.8|1274.3|132
1654687200000|2022-06-08 11:20:00|1276|1274.5|1276.3|1274.8|1278|1276.5|1276|1274.5|189
1654687500000|2022-06-08 11:25:00|1276|1274.5|1274.8|1273.3|1277.3|1275.8|1274|1272.5|116
1654687800000|2022-06-08 11:30:00|1275|1273.5|1275.3|1273.8|1276.5|1275|1274.5|1273|142
1654688100000|2022-06-08 11:35:00|1275.5|1274|1275.8|1274|1277|1275.5|1275|1273.3|94
1654688400000|2022-06-08 11:40:00|1276|1274.3|1275|1273.5|1276|1274.5|1274.5|1273|89
1654688700000|2022-06-08 11:45:00|1275.3|1273.3|1274.5|1273|1275.3|1273.8|1274.3|1273|41
1654689000000|2022-06-08 11:50:00|1274.8|1273.3|1275.5|1273.8|1275.5|1274|1274.3|1272.8|55
1654689300000|2022-06-08 11:55:00|1275.3|1273.5|1275.8|1274.3|1277|1275.3|1275|1273.5|58
1654689600000|2022-06-08 12:00:00|1276|1274.5|1277.3|1275.8|1277.8|1276.3|1274.3|1272.5|143
1654689900000|2022-06-08 12:05:00|1277|1275.5|1278|1276.5|1278.8|1277.3|1277|1275.5|157
1654690200000|2022-06-08 12:10:00|1278.3|1276.8|1278.5|1277|1278.8|1277.5|1277.3|1275.8|147
1654690500000|2022-06-08 12:15:00|1278.3|1276.8|1276.8|1275.5|1279|1277.5|1276.8|1275.5|202
1654690800000|2022-06-08 12:20:00|1276.5|1275.3|1275.3|1273.5|1278|1276.5|1274|1272.5|197
1654691100000|2022-06-08 12:25:00|1275|1273.8|1274.8|1273.3|1275.5|1274|1274.5|1273|142
1654691400000|2022-06-08 12:30:00|1275|1273.5|1274|1272.8|1276.8|1275.3|1274|1272.5|316
1654691700000|2022-06-08 12:35:00|1274.3|1272.5|1276.5|1275|1277|1275.5|1274|1272.5|141
1654692000000|2022-06-08 12:40:00|1276.8|1275.3|1274.3|1272.8|1278.8|1277.3|1274|1272.8|278
1654692300000|2022-06-08 12:45:00|1274.5|1273|1274.3|1272.8|1276|1274.3|1274|1272.5|187
1654692600000|2022-06-08 12:50:00|1274.5|1272.5|1271|1269.5|1274.5|1272.8|1270.8|1269.3|579
1654692900000|2022-06-08 12:55:00|1270.8|1269.3|1268.5|1267|1271|1269.3|1266.5|1265|946
1654693200000|2022-06-08 13:00:00|1269|1267.5|1268.8|1267.3|1271.3|1269.5|1265.5|1264.3|669
1654693500000|2022-06-08 13:05:00|1268.5|1267|1269.8|1268.5|1270.5|1269.3|1267|1265.8|304
1654693800000|2022-06-08 13:10:00|1269.3|1267.8|1270|1268.5|1271.8|1270.3|1269|1267.5|504
1654694100000|2022-06-08 13:15:00|1269.8|1268|1268.8|1267.3|1270.3|1268.8|1268.3|1266.5|535
1654694400000|2022-06-08 13:20:00|1269.3|1267.5|1272.5|1271|1272.8|1271.5|1268.8|1267.3|478
1654694700000|2022-06-08 13:25:00|1272.8|1271.3|1270.5|1269|1273.5|1272|1270.3|1268.8|393
1654695000000|2022-06-08 13:30:00|1270.3|1268.8|1270|1268.5|1272|1270.5|1268|1266.8|450
1654695300000|2022-06-08 13:35:00|1270.3|1268.8|1269.8|1268.5|1271|1269.5|1268.5|1267.3|154
1654695600000|2022-06-08 13:40:00|1270.5|1269.3|1270|1268.5|1272|1270.3|1269.5|1268|331
1654695900000|2022-06-08 13:45:00|1270.3|1268.3|1267.8|1266.3|1270.3|1269|1267.3|1265.8|530
1654696200000|2022-06-08 13:50:00|1267.5|1266.5|1272.3|1270.8|1272.3|1270.8|1267.3|1266|439
1654696500000|2022-06-08 13:55:00|1272.5|1271|1269.8|1268.3|1272.5|1271|1269.5|1268|216
1654696800000|2022-06-08 14:00:00|1269.5|1268|1267.5|1266|1270.3|1269|1265|1263.5|417
1654697100000|2022-06-08 14:05:00|1267.8|1266.3|1266.3|1265|1268.8|1267.3|1266|1264.5|537
1654697400000|2022-06-08 14:10:00|1266.5|1264.8|1263.8|1262.3|1266.8|1265.3|1263.8|1262.3|357
1654697700000|2022-06-08 14:15:00|1264|1262.5|1264.3|1262.8|1265.3|1263.8|1263|1261.5|345
1654698000000|2022-06-08 14:20:00|1264.5|1263|1264|1262.5|1265.5|1264.3|1263.5|1262|495
1654698300000|2022-06-08 14:25:00|1263.8|1262.3|1265|1262.3|1265.8|1264|1263.5|1262|489
1654698600000|2022-06-08 14:30:00|1263.8|1263|1266.3|1264.8|1271.3|1268.3|1263.8|1261.3|883
1654698900000|2022-06-08 14:35:00|1266.5|1265|1266.8|1265.3|1270.3|1268.8|1264|1262.5|864
1654699200000|2022-06-08 14:40:00|1267|1265.5|1264.8|1263.3|1269|1267.8|1264.5|1263|682
1654699500000|2022-06-08 14:45:00|1264.5|1263|1267|1265.5|1269.8|1268.5|1264.5|1263|647
1654699800000|2022-06-08 14:50:00|1266.8|1265.3|1268.5|1267.3|1269|1267.8|1262.8|1261.3|627
1654700100000|2022-06-08 14:55:00|1268.8|1267|1271.5|1270|1271.5|1270|1268|1266.5|427
1654700400000|2022-06-08 15:00:00|1271.3|1270.3|1270.3|1268.8|1273.3|1271.8|1269|1267.5|925
1654700700000|2022-06-08 15:05:00|1270.5|1269|1269.3|1267.8|1271.5|1270|1263|1261.5|1299
1654701000000|2022-06-08 15:10:00|1269.5|1268|1269|1267.5|1271.3|1269.8|1266.3|1264.8|878
1654701300000|2022-06-08 15:15:00|1268.8|1267.3|1268.8|1267.3|1269.3|1267.8|1265|1263.5|1099
1654701600000|2022-06-08 15:20:00|1268.5|1267|1269.8|1268.5|1270.8|1269.5|1267|1265.5|1208
1654701900000|2022-06-08 15:25:00|1270|1268.8|1268.3|1266.8|1274|1272.5|1268.3|1266.8|3685
1654702200000|2022-06-08 15:30:00|1268.5|1267|1271.8|1270.3|1272|1270.5|1268.3|1266.8|569
1654702500000|2022-06-08 15:35:00|1271.5|1270.5|1270.8|1269.3|1272.5|1271|1270|1268.8|440
1654702800000|2022-06-08 15:40:00|1270.5|1269|1270|1268.8|1271|1269.5|1269.5|1268|613
1654703100000|2022-06-08 15:45:00|1270.3|1268.3|1272|1270.5|1273.3|1271.8|1269.8|1268.3|236
1654703400000|2022-06-08 15:50:00|1272.3|1270.3|1273.8|1272.3|1274.3|1272.8|1271.5|1270|359
1654703700000|2022-06-08 15:55:00|1273.5|1272|1275.8|1274.3|1276|1274.5|1272.8|1271|293
1654704000000|2022-06-08 16:00:00|1276|1274.5|1275.3|1273.8|1280|1278.5|1275|1273.5|600
1654704300000|2022-06-08 16:05:00|1275|1273.5|1273.8|1272.3|1276.3|1274.8|1273.3|1271.8|89
1654704600000|2022-06-08 16:10:00|1274|1272.5|1274.8|1273.3|1275.8|1274.3|1272.8|1271.3|152
1654704900000|2022-06-08 16:15:00|1275|1273.5|1276.8|1275.3|1277|1275.5|1274.3|1272.5|270
1654705200000|2022-06-08 16:20:00|1277|1275.5|1273.8|1272|1277|1275.5|1273.5|1272|86
1654705500000|2022-06-08 16:25:00|1274|1272.3|1273.8|1272.3|1274.8|1273.3|1272.5|1271|165
1654705800000|2022-06-08 16:30:00|1274|1272.5|1273.8|1272.3|1275.3|1273.8|1273|1271.5|190
1654706100000|2022-06-08 16:35:00|1274|1272.5|1272.8|1271.3|1275|1273.5|1272.8|1271.3|137
1654706400000|2022-06-08 16:40:00|1272.5|1271|1271.5|1270|1273|1271.3|1270.8|1269.5|71
1654706700000|2022-06-08 16:45:00|1271.8|1270.3|1272.8|1271.3|1273.5|1272.3|1271|1269.3|103
1654707000000|2022-06-08 16:50:00|1272.5|1271|1272.8|1271.3|1273.5|1272|1271|1269.5|95
1654707300000|2022-06-08 16:55:00|1272.5|1271.5|1275.3|1273.8|1276.3|1274.5|1272.3|1271|165
1654707600000|2022-06-08 17:00:00|1275.5|1274|1278|1276.5|1278|1276.5|1275|1273.8|81
1654707900000|2022-06-08 17:05:00|1277.8|1276.3|1279.8|1278.3|1280.3|1278.8|1277.5|1276.3|83
1654708200000|2022-06-08 17:10:00|1280|1278.5|1275.8|1274.3|1280.5|1279|1274.5|1273.3|192
1654708500000|2022-06-08 17:15:00|1275.5|1274|1274|1272.5|1277.3|1275.8|1273.8|1272.3|216
1654708800000|2022-06-08 17:20:00|1273.8|1272.3|1274.5|1272.8|1274.8|1273.3|1272.8|1271.3|30
1654709100000|2022-06-08 17:25:00|1274.8|1273|1272.5|1271.3|1276.3|1274.5|1272.5|1271.3|45
1654709400000|2022-06-08 17:30:00|1272.8|1271.5|1272.8|1271.3|1273.8|1272.3|1271|1269.8|121
1654709700000|2022-06-08 17:35:00|1272.5|1271|1273|1271.3|1274|1272.8|1271.8|1270.3|102
1654710000000|2022-06-08 17:40:00|1272.8|1271.5|1278|1276.5|1278.3|1276.8|1272|1270.5|189
1654710300000|2022-06-08 17:45:00|1277.8|1276.3|1279.5|1278|1281|1279.8|1277.8|1276.3|233
1654710600000|2022-06-08 17:50:00|1279.8|1278.3|1275.8|1274.5|1280.3|1278.8|1275.8|1274.3|273
1654710900000|2022-06-08 17:55:00|1276|1274.8|1277.5|1276|1278.8|1277.3|1276|1274.8|146
1654711200000|2022-06-08 18:00:00|1277.8|1275.8|1276.5|1275.3|1281|1279.8|1275.5|1273.8|471
1654711500000|2022-06-08 18:05:00|1276.8|1275|1277.8|1276.3|1278|1276.5|1274.8|1273.3|184
1654711800000|2022-06-08 18:10:00|1278|1276.5|1280.5|1279|1281|1279.5|1277.3|1275.8|144
1654712100000|2022-06-08 18:15:00|1280.3|1278.8|1277.8|1276.5|1281|1279.3|1277.8|1276.3|164
1654712400000|2022-06-08 18:20:00|1278|1276.8|1277.8|1276.3|1279.3|1278|1275.8|1274.3|247
1654712700000|2022-06-08 18:25:00|1278|1276|1273.8|1272|1279.3|1277.8|1273|1271.5|315
1654713000000|2022-06-08 18:30:00|1274|1272.3|1274.8|1273|1275.8|1274.3|1273.5|1272|110
1654713300000|2022-06-08 18:35:00|1274.5|1272.8|1273.8|1272.3|1274.8|1273.3|1273.3|1271.5|52
1654713600000|2022-06-08 18:40:00|1274|1272.5|1276|1274.3|1276.3|1274.5|1273.5|1272|46
1654713900000|2022-06-08 18:45:00|1275.8|1274|1276.5|1274.8|1276.8|1275.3|1274.3|1273|49
1654714200000|2022-06-08 18:50:00|1276.3|1275.3|1277|1275.5|1278|1276.3|1276|1274.3|79
1654714500000|2022-06-08 18:55:00|1277.3|1275.3|1279|1277.5|1280.3|1278.8|1276.5|1275|66
1654714800000|2022-06-08 19:00:00|1278.5|1277.3|1277.5|1275.8|1279.5|1278|1276.8|1275.3|36
1654715100000|2022-06-08 19:05:00|1277.3|1275.5|1276|1274.3|1278|1276.3|1276|1274.3|57
1654715400000|2022-06-08 19:10:00|1275.8|1274|1278.3|1276.5|1278.3|1276.5|1275.8|1274|55
1654715700000|2022-06-08 19:15:00|1278.5|1276.8|1278|1276.5|1278.5|1277|1277|1275.3|20
1654716000000|2022-06-08 19:20:00|1277.8|1276.3|1279|1277.5|1279.3|1277.8|1277.5|1275.8|36
1654716300000|2022-06-08 19:25:00|1279.8|1278|1277.8|1276.3|1280.8|1279|1277.8|1276.3|40
1654716600000|2022-06-08 19:30:00|1277.5|1276|1277.8|1276|1279.3|1277.8|1277.3|1275.5|22
1654716900000|2022-06-08 19:35:00|1278|1276.3|1279|1277.3|1279.5|1277.8|1278|1276.3|27
1654717200000|2022-06-08 19:40:00|1279.3|1277.5|1279|1277.3|1279.8|1278|1277.8|1276.3|14
1654717500000|2022-06-08 19:45:00|1278.8|1277|1278|1276.3|1279.3|1277.3|1278|1276.3|2
1654717800000|2022-06-08 19:50:00|1278.3|1276.5|1278.3|1276.3|1278.5|1276.5|1277.5|1275.8|8
1654718100000|2022-06-08 19:55:00|1277.5|1276.5|1279|1277.3|1280|1278|1277.5|1275.8|27
1654718400000|2022-06-08 20:00:00|1279.3|1277|1278.3|1276.8|1279.3|1277.3|1278.3|1276.5|5
1654718700000|2022-06-08 20:05:00|1278.5|1277|1279|1277.3|1279.3|1277.5|1278.3|1276.8|21
1654719000000|2022-06-08 20:10:00|1278.8|1277.5|1278.3|1276.8|1279|1277.5|1277.3|1275.8|16
1654719300000|2022-06-08 20:15:00|1278.5|1277|1278.8|1277|1278.8|1277|1278.3|1276.5|8
1654719600000|2022-06-08 20:20:00|1278.5|1276.8|1278|1276.3|1278.8|1277|1277.8|1276.3|21
1654719900000|2022-06-08 20:25:00|1277.8|1276|1277.8|1276.3|1278.8|1277|1277.3|1276|35
1654720200000|2022-06-08 20:30:00|1278|1276|1278.5|1276.8|1279|1277.3|1277.5|1276|7
1654720500000|2022-06-08 20:35:00|1278.3|1276.5|1278.8|1277|1279|1277.3|1278|1276.5|15
1654720800000|2022-06-08 20:40:00|1279|1277.5|1278|1276.3|1279|1277.5|1277.8|1276.3|3
1654721100000|2022-06-08 20:45:00|1277.8|1276.5|1278.8|1277.3|1279|1277.8|1277.8|1276|22
1654721400000|2022-06-08 20:50:00|1278.5|1277|1278.3|1276.3|1278.5|1277|1278|1276.3|24
1654721700000|2022-06-08 20:55:00|1278|1276|1277.3|1275.5|1278|1276.3|1277|1275.5|24
1654722000000|2022-06-08 21:00:00|1278|1275|1276|1274.3|1278.8|1275|1276|1274.3|10
1654722600000|2022-06-08 21:10:00|1279|1275|1278.3|1274.3|1279|1275|1278.3|1274.3|1
1654723800000|2022-06-08 21:30:00||1273.5||1273.5||1273.5||1273.5|0
1654724700000|2022-06-08 21:45:00|1279||1279||1279||1279||0
1654725300000|2022-06-08 21:55:00|||||||||2
1654736400000|2022-06-09 01:00:00|1271|1268.5|1271|1269.5|1271.5|1269.5|1270.3|1268.5|8
1654736700000|2022-06-09 01:05:00|1271.5|1269.3|1273|1270.8|1273.3|1271.3|1270.5|1268.8|11
1654737000000|2022-06-09 01:10:00|1272.8|1271|1274.3|1272.5|1275.5|1272.5|1272.8|1271|7
1654737300000|2022-06-09 01:15:00|1275.3|1272.8|1275.8|1273.5|1276.3|1273.5|1274.3|1272.8|0
1654737600000|2022-06-09 01:20:00|1276.3||1275.3||1276.3||1275||1
1654737900000|2022-06-09 01:25:00|1275|1273|1274|1272.5|1275.5|1273|1273.3|1271.3|14
1654738200000|2022-06-09 01:30:00|1275|1272.8|1274|1271.5|1275|1272.8|1273.3|1271.3|12
1654738500000|2022-06-09 01:35:00|1274.3|1271.8|1272.3|1270.3|1274.3|1272.5|1272.3|1270.3|9
1654738800000|2022-06-09 01:40:00|1272.8|1270.5|1273.5|1271.3|1273.8|1271.3|1272.8|1270.3|0
1654739100000|2022-06-09 01:45:00|1273.8|1271.5|1274|1272|1274.3|1272|1273.5|1271.3|0
1654739400000|2022-06-09 01:50:00||1271.8||1271.8||1271.8||1271.5|1
1654739700000|2022-06-09 01:55:00|1273.5|1271.5|1273.5|1271|1273.8|1271.5|1273|1270.8|2
1654740000000|2022-06-09 02:00:00|1273.8|1271.3|1272.8|1270.5|1273.8|1271.5|1272.5|1270.3|1
1654740300000|2022-06-09 02:05:00|1272.5|1270|1271.8|1269.3|1272.5|1270.3|1271.5|1269.3|1
1654740600000|2022-06-09 02:10:00|1272.3|1269.5|1272|1269.8|1273.3|1271|1271.8|1269.3|1
1654740900000|2022-06-09 02:15:00|1272.3|1269.3|1271.8|1269.3|1272.3|1269.3|1271.8|1269.3|0
1654741200000|2022-06-09 02:20:00|1272||1271.8||1272||1271.3||1
1654741500000|2022-06-09 02:25:00|1272||1271.8||1272||1271.8||0
1654741800000|2022-06-09 02:30:00|1272|1269.5|1273.3|1271.3|1273.5|1271.3|1271.8|1269.5|2
1654742100000|2022-06-09 02:35:00|1273.5||1273.3||1274||1272.8||2
1654742400000|2022-06-09 02:40:00|1273||1272.8||1273||1272.8||0
1654742700000|2022-06-09 02:45:00|1272.5||1273.5||1273.5||1272.5||9
1654743000000|2022-06-09 02:50:00|1273.3||1273||1273.3||1273||0
1654743300000|2022-06-09 02:55:00|1272.8|1271.5|1272.8|1271.3|1273|1271.8|1272.8|1271.3|7
1654743600000|2022-06-09 03:00:00||1271||1270.8||1271||1270.5|1
1654743900000|2022-06-09 03:05:00||1270.5||1270.8||1270.8||1270.5|6
1654744200000|2022-06-09 03:10:00||1270.5||1269.8||1270.5||1269.8|4
1654744500000|2022-06-09 03:15:00|1272.5||1272||1272.5||1272||2
1654744800000|2022-06-09 03:20:00|1271.8|1269.5|1271.8|1269.3|1271.8|1269.5|1271.8|1269.3|7
1654745100000|2022-06-09 03:25:00||1269.5||1269.8||1270||1269.5|0
1654745400000|2022-06-09 03:30:00|1271.5|1269.5|1271.3|1269.3|1271.8|1269.5|1271.3|1269.3|0
1654745700000|2022-06-09 03:35:00||1269.5||1269.5||1269.5||1269.5|2
1654746000000|2022-06-09 03:40:00||1269.8||1269.8||1270||1269.8|15
1654746300000|2022-06-09 03:45:00|1271.5||1271.5||1271.8||1271.5||128
1654746600000|2022-06-09 03:50:00|1271.3|1270|1271.3|1269.8|1271.5|1270|1271|1269.8|4
1654746900000|2022-06-09 03:55:00|1271.5|1270|1271.3|1269.8|1271.5|1270|1271.3|1269.8|4
1654747200000|2022-06-09 04:00:00|||||||||4
1654747500000|2022-06-09 04:05:00|||||||||8
1654747800000|2022-06-09 04:10:00|1271|1269.5|1271|1269.8|1271.3|1270|1271|1269.5|9
1654748100000|2022-06-09 04:15:00|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|1271|1269.5|2
1654748400000|2022-06-09 04:20:00|1271|1269.3|1270.8|1269.3|1271.3|1269.3|1270.8|1269.3|0
1654748700000|2022-06-09 04:25:00||1269||1269||1269||1269|1
1654749000000|2022-06-09 04:30:00|1270.5|1268.8|1270.5|1269|1270.5|1269.3|1270.5|1268.8|3
1654749300000|2022-06-09 04:35:00|1270.3|1268.5|1270.3|1268.5|1270.3|1268.8|1270|1268.5|2
1654749600000|2022-06-09 04:40:00|1270||1270||1270||1270||0
1654749900000|2022-06-09 04:45:00|1270.8|1268.8|1270.8|1269|1270.8|1269.3|1270.8|1268.8|4
1654750200000|2022-06-09 04:50:00|1271|1269.3|1271.3|1269.3|1271.3|1269.3|1271|1269.3|5
1654750500000|2022-06-09 04:55:00|1271||1271.3||1271.3||1271||0
1654750800000|2022-06-09 05:00:00|1271|1269|1271|1269.3|1271.3|1269.3|1270.8|1269|0
1654751100000|2022-06-09 05:05:00|1271.3|1269.5|1271.5|1269.8|1272.3|1271|1271|1269.5|27
1654751400000|2022-06-09 05:10:00|1271|1269.5|1271.3|1269.3|1271.3|1269.5|1271|1269.3|0
1654751700000|2022-06-09 05:15:00|1271|1269|1271.3|1268.8|1271.3|1269|1270.3|1268.5|3
1654752000000|2022-06-09 05:20:00|1270.5|1269|1269.5|1268.3|1270.5|1269.3|1269.5|1267.8|8
1654752300000|2022-06-09 05:25:00|1269|1268|1269.5|1268|1269.5|1268.3|1269|1267.3|69
1654752600000|2022-06-09 05:30:00|1269.3|1267.8|1270.5|1268|1271|1269|1269.3|1267.3|27
1654752900000|2022-06-09 05:35:00|1270.3|1268.3|1270|1268.5|1271.3|1269.3|1270|1268.3|7
1654753200000|2022-06-09 05:40:00|1270.3|1268|1269.5|1267.5|1270.3|1268|1268.5|1266.8|12
1654753500000|2022-06-09 05:45:00|1269.3|1267.8|1269.3|1267|1269.3|1267.8|1268.8|1266.3|3
1654753800000|2022-06-09 05:50:00|1269|1266.8|1269.3|1267.3|1269.5|1267.8|1268.8|1266.3|6
1654754100000|2022-06-09 05:55:00|1269|1267.5|1266|1263.8|1269.3|1267.5|1265.3|1263.3|76
1654754400000|2022-06-09 06:00:00|1266.3|1264.3|1264.8|1262.8|1266.8|1264.8|1264.3|1262.5|108
1654754700000|2022-06-09 06:05:00|1264.5|1263|1265.3|1263.3|1265.5|1263.8|1264.3|1262.5|9
1654755000000|2022-06-09 06:10:00|1265|1262.8|1264.3|1262.8|1265.3|1263.5|1264|1262.3|40
1654755300000|2022-06-09 06:15:00|1265.3|1263|1261.8|1260.3|1265.3|1263.5|1261.5|1260|348
1654755600000|2022-06-09 06:20:00|1261.5|1260|1262.3|1260.5|1262.3|1260.5|1261|1259.5|19
1654755900000|2022-06-09 06:25:00|1262|1260.3|1260.5|1258.3|1262|1260.3|1260|1258.3|98
1654756200000|2022-06-09 06:30:00|1260.8|1258.5|1260.8|1259|1260.8|1259.3|1258.5|1256.8|137
1654756500000|2022-06-09 06:35:00|1260.3|1258.3|1261.5|1259.3|1262.5|1260.5|1258.8|1257|149
1654756800000|2022-06-09 06:40:00|1261.3|1259.5|1262.3|1260.5|1262.5|1260.5|1259.8|1258|37
1654757100000|2022-06-09 06:45:00|1262.5|1261|1262|1260.5|1263.3|1261.5|1261.3|1259.5|67
1654757400000|2022-06-09 06:50:00|1262.5|1260.8|1259.3|1257.3|1262.5|1261|1259.3|1257.3|110
1654757700000|2022-06-09 06:55:00|1259.5|1257.5|1253.5|1252|1261|1259.3|1253.5|1252|323
1654758000000|2022-06-09 07:00:00|1253.8|1252.5|1255|1253.5|1258|1256.5|1253.8|1252.5|218
1654758300000|2022-06-09 07:05:00|1255.8|1254|1258.8|1257.3|1258.8|1257.3|1255|1253.8|133
1654758600000|2022-06-09 07:10:00|1259.5|1257.5|1258.5|1256.8|1260|1258.5|1257.5|1255.8|101
1654758900000|2022-06-09 07:15:00|1258.3|1255.8|1257.8|1256.3|1258.5|1256.8|1256.8|1255.3|71
1654759200000|2022-06-09 07:20:00|1258.3|1256.8|1257.8|1256.3|1259|1257.5|1257.8|1256|74
1654759500000|2022-06-09 07:25:00|1258|1256|1257.3|1255.8|1258.8|1257.5|1256.8|1255.5|322
1654759800000|2022-06-09 07:30:00|1257.5|1256|1260|1258.5|1260|1258.5|1257|1255.5|304
1654760100000|2022-06-09 07:35:00|1259.8|1258.3|1258.5|1257.3|1260|1258.5|1258.3|1257|244
1654760400000|2022-06-09 07:40:00|1258.8|1257|1259|1257.5|1259.8|1258.3|1258.3|1257|408
1654760700000|2022-06-09 07:45:00|1258.8|1257.8|1259.3|1257.8|1259.8|1258.3|1258.8|1257.5|213
1654761000000|2022-06-09 07:50:00|1259.5|1258|1259.5|1257.8|1259.5|1258|1257.5|1256|168
1654761300000|2022-06-09 07:55:00|1259.3|1258|1259.8|1258.3|1259.8|1258.5|1258.8|1257.5|58
1654761600000|2022-06-09 08:00:00|1259.5|1258.5|1258.3|1256.8|1259.8|1258.5|1258.3|1256.5|155
1654761900000|2022-06-09 08:05:00|1258.5|1256.5|1254.5|1253|1258.5|1256.8|1254.3|1253|294
1654762200000|2022-06-09 08:10:00|1255|1253.5|1254|1252.5|1255.3|1253.8|1252.5|1251|488
1654762500000|2022-06-09 08:15:00|1253.8|1252.3|1260.5|1259|1260.8|1259.3|1253|1251.3|646
1654762800000|2022-06-09 08:20:00|1260.3|1259.5|1260.3|1259|1261.3|1259.5|1259.3|1257.8|384
1654763100000|2022-06-09 08:25:00|1260.5|1258.8|1261.8|1260.3|1261.8|1260.5|1258|1256.5|490
1654763400000|2022-06-09 08:30:00|1261.5|1260|1262.3|1260.8|1262.8|1261.3|1258.8|1257.3|894
1654763700000|2022-06-09 08:35:00|1262.5|1261|1268|1266.5|1268|1266.5|1262|1260.5|320
1654764000000|2022-06-09 08:40:00|1268.3|1266.8|1267.5|1266|1268.8|1267|1266|1264.5|177
1654764300000|2022-06-09 08:45:00|1267.3|1266.3|1269.3|1267.8|1269.3|1267.8|1267.3|1266|126
1654764600000|2022-06-09 08:50:00|1269.5|1268.3|1266|1264.5|1269.5|1268.3|1265.5|1264|194
1654764900000|2022-06-09 08:55:00|1265.8|1264.3|1267.5|1266.3|1268.8|1267.5|1265.5|1264|176
1654765200000|2022-06-09 09:00:00|1267.8|1266.5|1269.5|1267.8|1269.5|1268|1267.8|1266|146
1654765500000|2022-06-09 09:05:00|1269.3|1268|1270.5|1269.3|1270.5|1269.3|1268.8|1267.3|364
1654765800000|2022-06-09 09:10:00|1270.3|1268.8|1270.8|1269.3|1271.3|1270|1269.8|1268.3|244
1654766100000|2022-06-09 09:15:00|1271.8|1270.3|1275.3|1273.8|1275.5|1274|1271.8|1270.3|230
1654766400000|2022-06-09 09:20:00|1275|1274|1276|1274.8|1276.5|1275|1273.8|1272.3|463
1654766700000|2022-06-09 09:25:00|1276.5|1275|1278.3|1276.5|1279.3|1277.8|1276|1274.5|316
1654767000000|2022-06-09 09:30:00|1278|1276.8|1276.8|1275|1278.5|1277.3|1275.5|1274|185
1654767300000|2022-06-09 09:35:00|1277|1275.5|1277|1275.8|1277.5|1276|1276.5|1274.8|266
1654767600000|2022-06-09 09:40:00|1277.3|1276|1276.5|1275|1277.5|1276|1275.5|1274|925
1654767900000|2022-06-09 09:45:00|1276.8|1274.8|1278.5|1277|1278.5|1277|1276.8|1274.8|377
1654768200000|2022-06-09 09:50:00|1278.8|1277.3|1279.3|1277.8|1279.3|1278|1277.3|1276|295
1654768500000|2022-06-09 09:55:00|1279|1277.5|1278.5|1276.8|1279|1277.5|1275.5|1274|317
1654768800000|2022-06-09 10:00:00|1278|1277|1275|1273.3|1278.5|1277.3|1274.8|1273.3|302
1654769100000|2022-06-09 10:05:00|1274.8|1273|1275.5|1274|1277.5|1276|1274|1272.3|426
1654769400000|2022-06-09 10:10:00|1275.8|1274.3|1275.3|1273.8|1277|1275.3|1273.8|1272.3|418
1654769700000|2022-06-09 10:15:00|1275.5|1273.5|1274.8|1273.3|1276|1274.5|1274|1272.5|192
1654770000000|2022-06-09 10:20:00|1275|1273.5|1275.8|1274.3|1276.3|1274.5|1273.8|1272.5|130
1654770300000|2022-06-09 10:25:00|1275.5|1274|1276.3|1274.8|1276.3|1274.8|1275|1273.8|85
1654770600000|2022-06-09 10:30:00|1276|1274.5|1276|1274.5|1276|1274.5|1274.5|1273|301
1654770900000|2022-06-09 10:35:00|1275.8|1274|1276.8|1275|1277|1275.5|1275|1273.5|51
1654771200000|2022-06-09 10:40:00|1276.5|1275.3|1276.3|1274.8|1277.3|1275.8|1276|1274.5|176
1654771500000|2022-06-09 10:45:00|1276|1274.5|1274.3|1272.8|1276.5|1275|1274.3|1272.8|486
1654771800000|2022-06-09 10:50:00|1274|1272.5|1274.8|1273.3|1275.5|1274|1273.8|1272.3|261
1654772100000|2022-06-09 10:55:00|1274.5|1272.8|1275.3|1273.5|1275.5|1274|1273.8|1272.3|119
1654772400000|2022-06-09 11:00:00|1275.5|1274|1276|1274.5|1276|1274.5|1274.8|1273.3|256
1654772700000|2022-06-09 11:05:00|1275.5|1274.3|1276.8|1275.3|1277.3|1275.8|1275.5|1274.3|149
1654773000000|2022-06-09 11:10:00|1276.5|1275|1277.3|1275.8|1277.5|1276.3|1276.5|1275|154
1654773300000|2022-06-09 11:15:00|1276.8|1275.5|1281.3|1279.8|1281.3|1279.8|1276.8|1275.5|400
1654773600000|2022-06-09 11:20:00|1281|1280|1281|1279.5|1282.5|1281.3|1280.8|1279.3|339
1654773900000|2022-06-09 11:25:00|1280.8|1279.3|1279.8|1278.5|1281|1279.5|1278.3|1276.8|208
1654774200000|2022-06-09 11:30:00|1280|1278.8|1277.8|1276.3|1280.8|1279.5|1277.5|1276.3|161
1654774500000|2022-06-09 11:35:00|1278|1276.5|1278.5|1277|1279.5|1278.3|1277.5|1276.3|208
1654774800000|2022-06-09 11:40:00|1278.8|1277.3|1278.8|1277.3|1279.8|1278|1278.3|1276.8|117
1654775100000|2022-06-09 11:45:00|1279.3|1277.5|1279|1277.5|1280|1278.5|1278|1276.8|168
1654775400000|2022-06-09 11:50:00|1279.3|1277.3|1280|1278.5|1280.5|1279|1279|1277.3|216
1654775700000|2022-06-09 11:55:00|1280.3|1278.8|1280|1278.5|1280.3|1278.8|1279.5|1277.8|342
1654776000000|2022-06-09 12:00:00|1280.3|1279|1282|1280.5|1283|1281.8|1280.3|1279|581
1654776300000|2022-06-09 12:05:00|1281.8|1280.3|1281.5|1280|1282|1280.8|1279.5|1278.3|241
1654776600000|2022-06-09 12:10:00|1281.3|1279.8|1282.8|1281.3|1283|1281.8|1281.3|1279.8|206
1654776900000|2022-06-09 12:15:00|1282.5|1281|1286.3|1284.5|1287.3|1285.8|1282.5|1281|638
1654777200000|2022-06-09 12:20:00|1286|1283.8|1285|1283.5|1286|1284.5|1284.8|1283.3|173
1654777500000|2022-06-09 12:25:00|1285.5|1283.8|1285.5|1284.3|1285.5|1284.3|1284.8|1283.3|246
1654777800000|2022-06-09 12:30:00|1285.8|1284.5|1287.5|1286|1287.5|1286|1285.5|1284.3|286
1654778100000|2022-06-09 12:35:00|1287.3|1285.8|1287.3|1285.8|1288|1286.5|1285.8|1284.3|552
1654778400000|2022-06-09 12:40:00|1287|1285.5|1285.5|1284|1287.8|1286.3|1285.3|1284|341
1654778700000|2022-06-09 12:45:00|1285.8|1284.3|1289|1287.5|1290.8|1289.5|1285.8|1284.3|431
1654779000000|2022-06-09 12:50:00|1290.3|1288.8|1294.3|1292.8|1294.5|1293|1288.5|1287|838
1654779300000|2022-06-09 12:55:00|1294|1292.5|1294.8|1293.3|1295.8|1294.5|1293|1291.5|405
1654779600000|2022-06-09 13:00:00|1294.5|1293|1294.8|1293.3|1296.8|1295.3|1293.5|1292|845
1654779900000|2022-06-09 13:05:00|1295.3|1293.5|1292.8|1291|1296|1294.3|1291|1289.5|529
1654780200000|2022-06-09 13:10:00|1293|1291.3|1294.3|1292.8|1296|1294.5|1292.8|1291.3|461
1654780500000|2022-06-09 13:15:00|1294.5|1292.5|1296.8|1295.3|1297|1295.8|1293|1291.8|516
1654780800000|2022-06-09 13:20:00|1296.5|1295.5|1295.3|1293.8|1298.5|1297.3|1295|1293.5|424
1654781100000|2022-06-09 13:25:00|1295|1293.5|1299.5|1298|1300|1298.5|1294.3|1293|549
1654781400000|2022-06-09 13:30:00|1299.3|1298.3|1304.3|1302.8|1304.5|1303|1296.8|1295.3|516
1654781700000|2022-06-09 13:35:00|1304|1302.5|1301.5|1300.3|1305.5|1304|1301.5|1300|496
1654782000000|2022-06-09 13:40:00|1301.8|1300|1308.5|1307.3|1309|1307.5|1299.8|1298|851
1654782300000|2022-06-09 13:45:00|1308.3|1307|1307.3|1305.8|1308.8|1307.3|1303.5|1302|617
1654782600000|2022-06-09 13:50:00|1307.5|1306|1312.3|1311|1315.8|1314.5|1307.3|1305.5|823
1654782900000|2022-06-09 13:55:00|1312.8|1310.8|1312.3|1310.8|1313.5|1312|1310|1308.3|337
1654783200000|2022-06-09 14:00:00|1312.5|1310.5|1313.5|1312|1314.8|1313.3|1311.8|1310|465
1654783500000|2022-06-09 14:05:00|1313.3|1311.8|1316.3|1314.8|1316.8|1315.3|1313.3|1311.8|338
1654783800000|2022-06-09 14:10:00|1316.5|1315|1316.5|1315|1317|1315.3|1314.5|1313|377
1654784100000|2022-06-09 14:15:00|1317|1315.5|1314|1312.5|1317.8|1316.3|1312.3|1310.8|889
1654784400000|2022-06-09 14:20:00|1314.3|1312.8|1315.3|1313.8|1316.3|1314.8|1312.3|1310.8|883
1654784700000|2022-06-09 14:25:00|1315|1314|1314|1312.5|1315.5|1314|1313.3|1311.8|453
1654785000000|2022-06-09 14:30:00|1314.3|1312.8|1312.5|1311|1314.3|1312.8|1311.8|1310.5|398
1654785300000|2022-06-09 14:35:00|1312.8|1311.3|1314.5|1313|1316.3|1314.8|1312|1310.5|520
1654785600000|2022-06-09 14:40:00|1314.3|1313.3|1313|1311.8|1314.8|1313.5|1310.5|1309|549
1654785900000|2022-06-09 14:45:00|1313.3|1312.5|1315.3|1313.8|1316.5|1315.3|1313.3|1312.5|652
1654786200000|2022-06-09 14:50:00|1315.5|1314|1310.3|1308.8|1316|1314.5|1310.3|1308.8|833
1654786500000|2022-06-09 14:55:00|1310.5|1309|1314.3|1312.8|1315|1313.8|1310|1308.5|974
1654786800000|2022-06-09 15:00:00|1314|1312.5|1319|1317.5|1319.8|1318.3|1313.8|1312.3|908
1654787100000|2022-06-09 15:05:00|1318.8|1317.3|1315.8|1314.5|1320.5|1319.3|1315.5|1314|1102
1654787400000|2022-06-09 15:10:00|1315.5|1314.3|1312|1310.5|1316.5|1315|1311.5|1310|1259
1654787700000|2022-06-09 15:15:00|1312.3|1310.8|1310.8|1309.3|1313|1311.8|1310.3|1309|1199
1654788000000|2022-06-09 15:20:00|1310.5|1309|1309.8|1308.3|1311|1309.5|1306.5|1305|1571
1654788300000|2022-06-09 15:25:00|1309.5|1308.5|1307|1305.3|1310.5|1309.3|1304.8|1303.3|4314
1654788600000|2022-06-09 15:30:00|1306.5|1304.8|1305|1303.3|1307.5|1306|1302|1300.8|1344
1654788900000|2022-06-09 15:35:00|1304.8|1303.5|1302.3|1300.5|1304.8|1303.5|1300.8|1299.5|603
1654789200000|2022-06-09 15:40:00|1301.8|1300.8|1300.3|1298.8|1302.3|1300.8|1300|1298.5|481
1654789500000|2022-06-09 15:45:00|1300|1298.5|1298.8|1297.3|1300.3|1298.8|1297.5|1296|267
1654789800000|2022-06-09 15:50:00|1298.5|1297|1306|1304.5|1306|1304.5|1298.3|1296.5|322
1654790100000|2022-06-09 15:55:00|1305.3|1304|1302|1300.5|1305.3|1304|1299.5|1298|307
1654790400000|2022-06-09 16:00:00|1302.3|1300.8|1301.3|1299.8|1302.8|1301.3|1301|1299.3|195
1654790700000|2022-06-09 16:05:00|1301.8|1300.3|1301.3|1299.8|1302|1300.5|1299|1297.5|134
1654791000000|2022-06-09 16:10:00|1301.5|1300|1301.8|1300.5|1302|1300.5|1300|1298.8|160
1654791300000|2022-06-09 16:15:00|1301.5|1300.3|1299.5|1298.3|1301.5|1300.3|1299.3|1298|67
1654791600000|2022-06-09 16:20:00|1299.8|1298|1296.3|1294.8|1299.8|1298.3|1296|1294.5|181
1654791900000|2022-06-09 16:25:00|1296|1294.5|1298.3|1296.5|1298.5|1296.8|1295|1293.5|108
1654792200000|2022-06-09 16:30:00|1298|1296.3|1300.5|1298.8|1301.3|1299.5|1298|1296.3|139
1654792500000|2022-06-09 16:35:00|1300.8|1299.3|1300.3|1298.8|1302|1300.5|1300|1298.5|72
1654792800000|2022-06-09 16:40:00|1300|1298.5|1300.5|1299|1301.5|1299.8|1298.5|1297|115
1654793100000|2022-06-09 16:45:00|1300.3|1298.8|1299.8|1298.3|1301.3|1299.8|1299.5|1298|48
1654793400000|2022-06-09 16:50:00|1299.5|1298|1299.3|1297.8|1300.8|1299|1297.5|1296|106
1654793700000|2022-06-09 16:55:00|1299|1297.5|1301.5|1299.8|1301.5|1299.8|1299|1297.5|120
1654794000000|2022-06-09 17:00:00|1301|1299.3|1301.3|1299.8|1302.3|1300.8|1300.3|1298.5|71
1654794300000|2022-06-09 17:05:00|1301.5|1300|1303.5|1301.8|1303.8|1302.3|1301|1299.5|229
1654794600000|2022-06-09 17:10:00|1303.8|1302|1302.8|1301.3|1304.3|1302.3|1302|1300.5|111
1654794900000|2022-06-09 17:15:00|1302.5|1301|1302.5|1300.8|1302.8|1301|1301.3|1299.8|101
1654795200000|2022-06-09 17:20:00|1302.3|1300.5|1301.3|1299.5|1304|1302.3|1301|1299.5|91
1654795500000|2022-06-09 17:25:00|1301|1299.3|1302.3|1300.8|1302.3|1300.8|1299.8|1298.3|93
1654795800000|2022-06-09 17:30:00|1302|1300.5|1305.8|1304.3|1306|1304.8|1301.3|1299.5|210
1654796100000|2022-06-09 17:35:00|1305.5|1304|1304.8|1303|1305.8|1304.3|1304|1302.8|99
1654796400000|2022-06-09 17:40:00|1305|1303.5|1304.3|1302.5|1305.5|1304|1303.8|1302.3|73
1654796700000|2022-06-09 17:45:00|1304|1302.3|1305.8|1304.3|1305.8|1304.5|1303.3|1301.5|106
1654797000000|2022-06-09 17:50:00|1306|1304.5|1305.3|1303.8|1306.8|1305.3|1304.5|1302.8|97
1654797300000|2022-06-09 17:55:00|1305.8|1304|1305.8|1304.3|1306|1304.5|1304|1302.5|41
1654797600000|2022-06-09 18:00:00|1305.3|1303.5|1304.5|1303|1307|1305.5|1303.5|1302|89
1654797900000|2022-06-09 18:05:00|1304.8|1303.3|1302.3|1300.8|1304.8|1303.3|1301|1299.5|92
1654798200000|2022-06-09 18:10:00|1302.5|1301|1304.3|1302.8|1304.8|1303|1302.3|1300.8|99
1654798500000|2022-06-09 18:15:00|1304|1303|1301.5|1300|1304.5|1303.3|1301|1299.8|160
1654798800000|2022-06-09 18:20:00|1302|1300.3|1298.5|1297|1303.8|1302|1298.5|1297|204
1654799100000|2022-06-09 18:25:00|1299.3|1297.5|1298|1296.5|1300.3|1299|1296.5|1295.3|300
1654799400000|2022-06-09 18:30:00|1297.3|1295.5|1302.3|1300.8|1302.3|1300.8|1296.8|1295|158
1654799700000|2022-06-09 18:35:00|1302|1300.5|1301|1299.3|1302.3|1301|1300.8|1299.3|51
1654800000000|2022-06-09 18:40:00|1301.3|1299.5|1302.5|1300.8|1302.5|1301|1300.3|1298.8|103
1654800300000|2022-06-09 18:45:00|1302.3|1300.5|1303.8|1302.3|1303.8|1302.3|1302.3|1300.5|134
1654800600000|2022-06-09 18:50:00|1303.5|1302.5|1304.5|1303|1304.5|1303|1303.5|1302|13
1654800900000|2022-06-09 18:55:00|1304.3|1302.8|1304.3|1302.5|1305|1303.5|1303.8|1302.3|66
1654801200000|2022-06-09 19:00:00|1304.5|1302.8|1300.3|1298.8|1304.5|1302.8|1300.3|1298.5|44
1654801500000|2022-06-09 19:05:00|1300.5|1298.5|1300.8|1299|1301.5|1299.5|1300.3|1298.5|10
1654801800000|2022-06-09 19:10:00|1301|1299.3|1299.8|1298|1301|1299.3|1299.3|1297.5|19
1654802100000|2022-06-09 19:15:00|1299.5|1297.8|1298.5|1297|1300.5|1299|1298.5|1296.8|32
1654802400000|2022-06-09 19:20:00|1298.8|1296.8|1299.3|1297.8|1299.5|1298|1297.5|1296|38
1654802700000|2022-06-09 19:25:00|1299.5|1298|1299|1297.5|1300.3|1298.8|1299|1297.3|27
1654803000000|2022-06-09 19:30:00|1299.3|1297.3|1299|1297|1299.5|1297.8|1297.5|1295.5|28
1654803300000|2022-06-09 19:35:00|1299.3|1297.3|1300.8|1299|1301|1299.3|1298.8|1297|14
1654803600000|2022-06-09 19:40:00|1300.5|1298.8|1302.3|1300.3|1303.5|1302|1300|1298.3|69
1654803900000|2022-06-09 19:45:00|1302|1300|1302.3|1300.3|1302.5|1300.8|1301.5|1300|4
1654804200000|2022-06-09 19:50:00|1302.5|1300.5|1300.8|1298.8|1302.5|1300.8|1300.5|1298.3|27
1654804500000|2022-06-09 19:55:00|1300|1298.3|1300.8|1299|1301.5|1299.5|1299.3|1297.3|31
1654804800000|2022-06-09 20:00:00|1301|1298.8|1300|1298.3|1301|1299.3|1300|1298|18
1654805100000|2022-06-09 20:05:00|1300.3|1298.5|1299|1297.3|1300.5|1298.8|1299|1297.3|3
1654805400000|2022-06-09 20:10:00|1299.3|1297|1299.3|1297.5|1300|1298.3|1298.8|1297|7
1654805700000|2022-06-09 20:15:00|1299.5|1297.3|1300.5|1298.8|1300.5|1298.8|1299.3|1297.3|5
1654806000000|2022-06-09 20:20:00|1300.3|1298.5|1302.3|1300.5|1302.5|1300.8|1300.3|1298.3|58
1654806300000|2022-06-09 20:25:00|1302|1300.8|1301.8|1300|1302|1300.8|1301.8|1299.8|0
1654806600000|2022-06-09 20:30:00|1302.5|1300.3|1301.3|1299.8|1302.8|1301|1301.3|1299.8|12
1654806900000|2022-06-09 20:35:00|1301|1299.5|1300.5|1298.8|1301|1299.5|1300.3|1298.5|11
1654807200000|2022-06-09 20:40:00|1300.8|1299.5|1301.3|1299.5|1301.8|1299.8|1300.5|1299.5|6
1654807500000|2022-06-09 20:45:00|1300.5|1299.3|1300|1298.3|1300.8|1299.3|1299|1297.3|32
1654807800000|2022-06-09 20:50:00|1300.5|1298.5|1300|1298.5|1300.5|1298.8|1300|1298.5|6
1654808100000|2022-06-09 20:55:00|1300.3|1298.3|1302|1300|1302.5|1300.5|1300|1298.3|34
1654808400000|2022-06-09 21:00:00|1302.5|1300.3|1302.5|1297.5|1302.5|1300.3|1302.5|1297.5|0
1654809300000|2022-06-09 21:15:00||1295.8||1295.8||1295.8||1295.8|0
1654810200000|2022-06-09 21:30:00||1296||1296.5||1296.5||1296|0
1654811100000|2022-06-09 21:45:00|1303.3|1295.8|1303.3|1295.8|1303.3|1295.8|1303.3|1295.8|0
1654811400000|2022-06-09 21:50:00|1303|1296|1303|1296.3|1303|1296.3|1303|1296|0
1654811700000|2022-06-09 21:55:00||1295.3||1295.3||1295.3||1295.3|1
1654822800000|2022-06-10 01:00:00|1300.8|1298.8|1296.5|1293.3|1300.8|1298.8|1296.5|1293.3|10
1654823100000|2022-06-10 01:05:00|1296.3|1293.5|1295.8|1293.3|1296.3|1293.5|1295.8|1293|1
1654823400000|2022-06-10 01:10:00|||||||||1
1654823700000|2022-06-10 01:15:00|1295.5|1293|1295.3|1292.5|1295.5|1293|1294.3|1292.3|8
1654824000000|2022-06-10 01:20:00|1295|1292.3|1294|1292.5|1295|1292.5|1293.8|1292|11
1654824300000|2022-06-10 01:25:00|1293.8|1292|1293.8|1292|1295.3|1292|1293.8|1292|8
1654824600000|2022-06-10 01:30:00|1294.5|1292.3|1294.3|1292.5|1295.3|1292.5|1294.3|1292.3|6
1654824900000|2022-06-10 01:35:00|1294|1292.8|1297.3|1295.5|1297.5|1295.5|1294|1292.8|26
1654825200000|2022-06-10 01:40:00|1297.5|1296|1299.8|1298|1300.8|1298.3|1297.5|1296|16
1654825500000|2022-06-10 01:45:00|1300|1298.3|1299|1296.5|1301|1298.3|1298.5|1295.5|14
1654825800000|2022-06-10 01:50:00|1298.8|1296.8|1299|1297.5|1299.8|1297.5|1298.5|1296.8|5
1654826100000|2022-06-10 01:55:00|1299.3|1297.3|1299.5|1297.8|1300.3|1297.8|1299|1297.3|6
1654826400000|2022-06-10 02:00:00|1299.8|1297.3|1300|1297.5|1300.3|1297.8|1298.8|1297.3|6
1654826700000|2022-06-10 02:05:00|1300.5|1297.8|1299.8|1297.8|1300.8|1297.8|1299.5|1297.5|1
1654827000000|2022-06-10 02:10:00|1299.5|1297.5|1299.3|1297|1300.8|1297.5|1298.8|1297|19
1654827300000|2022-06-10 02:15:00|1299.5|1297.3|1299.8|1297.5|1300|1297.5|1299.3|1297.3|20
1654827900000|2022-06-10 02:25:00|1299.5|1297.8|1299.5|1297.8|1299.8|1297.8|1299.5|1297.8|4
1654828200000|2022-06-10 02:30:00|1299|1297.5|1299|1296.5|1299|1297.5|1299|1296.5|7
1654828500000|2022-06-10 02:35:00|1299.3|1296.8|1300.3|1297.5|1300.8|1297.5|1299|1296.8|3
1654828800000|2022-06-10 02:40:00|1301||1300.3||1301||1300.3||21
1654829100000|2022-06-10 02:45:00|1300|1298.3|1301.3|1298.8|1301.3|1298.8|1299.8|1298.3|2
1654829400000|2022-06-10 02:50:00|1301||1301.8||1302||1301||3
1654829700000|2022-06-10 02:55:00|1301.5|1299|1302.5|1299.3|1302.5|1299.3|1301.5|1299|1
1654830000000|2022-06-10 03:00:00|1302.3|1300|1302.3|1300.3|1302.8|1300.3|1302.3|1300|3
1654830300000|2022-06-10 03:05:00|1302.5|1300.5|1302.3|1300.3|1303|1300.8|1302|1300.3|11
1654830600000|2022-06-10 03:10:00|1302.8|1300.5|1302.3|1300.5|1303|1300.8|1302.3|1300.5|0
1654830900000|2022-06-10 03:15:00|1302.5|1300.3|1302.5|1300.3|1302.8|1300.3|1301.3|1299.8|7
1654831200000|2022-06-10 03:20:00|1302.8||1302||1303.5||1302||0
1654831500000|2022-06-10 03:25:00|1302.3||1302||1302.3||1301.8||0
1654831800000|2022-06-10 03:30:00|1301.8|1300|1302|1299.8|1302.3|1300|1301.5|1299.8|11
1654832100000|2022-06-10 03:35:00|1301.8|1300|1302.3|1300|1302.3|1300|1301.8|1300|0
1654832400000|2022-06-10 03:40:00|1302|1299.8|1301.8|1299.8|1302|1299.8|1301.5|1299.8|8
1654832700000|2022-06-10 03:45:00|1302|1300|1302.3|1300|1302.3|1300|1302|1299.8|0
1654833000000|2022-06-10 03:50:00|1302.5||1302.3||1302.5||1302.3||0
1654833300000|2022-06-10 03:55:00|1302||1302||1302.3||1302||1
1654833600000|2022-06-10 04:00:00|1302.3||1301.8||1302.5||1301.8||1
1654833900000|2022-06-10 04:05:00|1302.3||1302||1302.3||1302||0
1654834200000|2022-06-10 04:10:00|1302.5||1302.3||1302.5||1302||0
1654834500000|2022-06-10 04:15:00|1302||1302.3||1302.5||1302||0
1654834800000|2022-06-10 04:20:00|1302|1299.8|1301.3|1299.5|1302|1299.8|1301|1299.5|15
1654835100000|2022-06-10 04:25:00|1301|1299.3|1302|1299.3|1302.3|1299.3|1301|1299.3|15
1654835400000|2022-06-10 04:30:00|1302.3|1299.5|1302.8|1299.8|1303|1299.8|1302|1299.5|0
1654835700000|2022-06-10 04:35:00|1302.5||1301.8||1302.8||1301.8||0
1654836300000|2022-06-10 04:45:00|1302.8|1300|1302.3|1300|1302.8|1300.5|1302|1300|10
1654836600000|2022-06-10 04:50:00|1302||1302.3||1302.3||1302||0
1654836900000|2022-06-10 04:55:00|1302.5|1300.3|1302.3|1300|1302.5|1300.3|1302.3|1300|0
1654837200000|2022-06-10 05:00:00|1302.8|1300.3|1302.8|1300.3|1302.8|1300.3|1302|1300|1
1654837500000|2022-06-10 05:05:00|1303|1300|1303|1300|1303|1300.3|1302.8|1300|2
1654837800000|2022-06-10 05:10:00|1302.8||1302||1302.8||1302||1
1654838100000|2022-06-10 05:15:00|1301.8|1300.3|1302.8|1300.3|1303|1300.3|1301.8|1300|0
1654838400000|2022-06-10 05:20:00|1302.5||1302.8||1303||1302.5||0
1654838700000|2022-06-10 05:25:00|1302.5||1302.8||1303||1302.5||0
1654839000000|2022-06-10 05:30:00|1303|1300.5|1304|1300.8|1304.3|1301|1302.8|1300.5|12
1654839300000|2022-06-10 05:35:00|1303.8|1300.5|1303.5|1300.5|1303.8|1300.8|1303|1300.5|20
1654839600000|2022-06-10 05:40:00|1303.3|1300.8|1303.3|1300.8|1303.8|1300.8|1303|1300.5|0
1654839900000|2022-06-10 05:45:00|1303.8|1300.5|1302.8|1300.5|1303.8|1300.8|1302.5|1300.5|5
1654840200000|2022-06-10 05:50:00|1303.3|1300.8|1303.5|1300.8|1303.5|1301|1303|1300.8|1
1654840500000|2022-06-10 05:55:00|1304|1301.5|1304.5|1302.3|1304.5|1302.3|1304|1301.3|21
1654840800000|2022-06-10 06:00:00|1304.3|1302.8|1303.5|1302.3|1305.5|1303.5|1302.3|1300.8|121
1654841100000|2022-06-10 06:05:00|1303.3|1301.5|1304.8|1302.8|1305.3|1303.5|1303.3|1301.5|22
1654841400000|2022-06-10 06:10:00|1304.3|1302.5|1305.8|1304|1306|1304.5|1304.3|1302.5|66
1654841700000|2022-06-10 06:15:00|1306|1304.3|1305.3|1303.5|1306.5|1305|1305.3|1303.5|48
1654842000000|2022-06-10 06:20:00|1305|1303.8|1305.8|1303.8|1306|1304.3|1304.8|1303|46
1654842300000|2022-06-10 06:25:00|1305.5|1303.5|1305|1303.5|1306.5|1304.5|1304.5|1303|29
1654842600000|2022-06-10 06:30:00|1305.3|1304|1305.5|1304|1306|1304.5|1304.3|1303|72
1654842900000|2022-06-10 06:35:00|1305.3|1303.8|1305.8|1304.3|1306|1304.5|1305.3|1303.5|44
1654843200000|2022-06-10 06:40:00|1305.5|1304|1306|1304.3|1307.3|1305.8|1305|1303.5|213
1654843500000|2022-06-10 06:45:00|1305.8|1304|1306|1304.5|1306.8|1305.3|1305.3|1304|61
1654843800000|2022-06-10 06:50:00|1305.8|1304.3|1307|1305.3|1307.3|1305.8|1305.3|1303.8|25
1654844100000|2022-06-10 06:55:00|1307.3|1305.5|1301.8|1300.3|1307.3|1305.5|1301.8|1300.3|65
1654844400000|2022-06-10 07:00:00|1301.5|1300|1297.5|1296|1301.5|1300|1296.3|1294.8|194
1654844700000|2022-06-10 07:05:00|1296.8|1295.3|1297|1295.5|1300.3|1297.8|1296|1294.5|163
1654845000000|2022-06-10 07:10:00|1296.8|1295|1297.3|1295.5|1298.8|1297|1295.8|1294|79
1654845300000|2022-06-10 07:15:00|1297.5|1295.3|1294.5|1293|1297.8|1296|1294.5|1293|99
1654845600000|2022-06-10 07:20:00|1294.3|1292.8|1296|1294.5|1296.8|1295|1293.5|1291.8|93
1654845900000|2022-06-10 07:25:00|1295.8|1294.3|1297.3|1295.5|1297.8|1296.3|1295.8|1294|79
1654846200000|2022-06-10 07:30:00|1297.8|1296|1295|1293.8|1299.3|1297.5|1295|1293.5|126
1654846500000|2022-06-10 07:35:00|1296|1293.5|1297|1295.3|1297.8|1296.5|1295.5|1293.5|160
1654846800000|2022-06-10 07:40:00|1297.3|1295.5|1299.3|1297.8|1299.5|1298|1294.8|1293.5|248
1654847100000|2022-06-10 07:45:00|1299|1297.3|1301.3|1299.5|1302|1300.5|1298|1296.5|195
1654847400000|2022-06-10 07:50:00|1301.5|1299.8|1294.3|1292.8|1301.5|1299.8|1294.3|1292.5|317
1654847700000|2022-06-10 07:55:00|1294.5|1293|1295.8|1294.3|1296|1294.3|1291.3|1289.8|403
1654848000000|2022-06-10 08:00:00|1295.5|1293.8|1293.5|1291.8|1295.5|1293.8|1292|1290.5|207
1654848300000|2022-06-10 08:05:00|1293.3|1292|1297|1295.3|1298|1296.5|1293.3|1291.5|271
1654848600000|2022-06-10 08:10:00|1296.8|1295.5|1299.5|1298|1299.5|1298|1296|1294.5|144
1654848900000|2022-06-10 08:15:00|1299.3|1297.8|1299|1297.8|1300|1298.5|1296.5|1295|576
1654849200000|2022-06-10 08:20:00|1299.5|1298|1299.3|1297.8|1301.5|1299.8|1299.3|1297.5|623
1654849500000|2022-06-10 08:25:00|1299|1297.5|1298|1296.3|1299.8|1298.3|1295.8|1294.3|724
1654849800000|2022-06-10 08:30:00|1297.8|1296.5|1295|1293.5|1300.5|1299.3|1294.5|1292.8|651
1654850100000|2022-06-10 08:35:00|1295.3|1293.8|1295.8|1294.3|1296|1294.5|1294.5|1292.8|160
1654850400000|2022-06-10 08:40:00|1296|1295.3|1299.3|1297.8|1299.3|1297.8|1295.5|1294|220
1654850700000|2022-06-10 08:45:00|1299.5|1298|1303.3|1301.8|1304.3|1302.8|1299.3|1297.8|356
1654851000000|2022-06-10 08:50:00|1303.5|1302|1303.3|1301.8|1303.8|1302|1302.3|1300.8|200
1654851300000|2022-06-10 08:55:00|1303.5|1301.5|1301|1299.3|1303.5|1301.5|1301|1299.3|226
1654851600000|2022-06-10 09:00:00|1300.8|1299.5|1301|1299.5|1302|1300.5|1299.5|1298|82
1654851900000|2022-06-10 09:05:00|1301.8|1300.3|1301.3|1299.8|1302|1300.5|1300.8|1299|327
1654852200000|2022-06-10 09:10:00|1301|1299.5|1302|1300.5|1302.3|1300.8|1299.8|1298.5|125
1654852500000|2022-06-10 09:15:00|1302.3|1300.8|1304.8|1303|1304.8|1303|1302|1300.5|277
1654852800000|2022-06-10 09:20:00|1304.5|1302.8|1305.5|1304|1306.3|1304.8|1304|1302.3|187
1654853100000|2022-06-10 09:25:00|1305.8|1304.3|1303.8|1302|1305.8|1304.3|1302.3|1300.5|158
1654853400000|2022-06-10 09:30:00|1304.3|1302.8|1306.8|1305|1306.8|1305.3|1304.3|1302.8|138
1654853700000|2022-06-10 09:35:00|1306.5|1304.8|1309.5|1307.8|1309.8|1308|1306.3|1304.8|138
1654854000000|2022-06-10 09:40:00|1309.8|1308|1307.8|1306.5|1309.8|1308.3|1307.3|1305.5|110
1654854300000|2022-06-10 09:45:00|1308.5|1307|1308.3|1306.8|1308.8|1307.5|1307.5|1306|158
1654854600000|2022-06-10 09:50:00|1308|1307|1309|1307.3|1309.5|1308|1306.8|1305.3|163
1654854900000|2022-06-10 09:55:00|1309.3|1307.5|1308.5|1307|1313|1311.3|1308|1306.3|416
1654855200000|2022-06-10 10:00:00|1308.3|1306.8|1310.8|1309.3|1310.8|1309.5|1308.3|1306.8|162
1654855500000|2022-06-10 10:05:00|1311|1309.5|1310|1308.5|1311.3|1309.8|1308.3|1306.8|216
1654855800000|2022-06-10 10:10:00|1310.3|1308.8|1310.3|1308.8|1311.3|1309.8|1308.8|1307.3|144
1654856100000|2022-06-10 10:15:00|1310.5|1309|1310.3|1308.8|1310.5|1309.3|1308|1306.5|287
1654856400000|2022-06-10 10:20:00|1310.5|1308.5|1308.3|1306.8|1310.5|1309.3|1307.8|1306.3|228
1654856700000|2022-06-10 10:25:00|1307.8|1307|1309.5|1308|1310.3|1308.5|1307.3|1305.8|51
1654857000000|2022-06-10 10:30:00|1309.8|1308.3|1308.3|1306.8|1309.8|1308.3|1307.3|1305.8|100
1654857300000|2022-06-10 10:35:00|1309.3|1307.8|1310.3|1308.8|1310.5|1309.3|1308.8|1307.3|167
1654857600000|2022-06-10 10:40:00|1310.5|1309|1309.5|1308|1312.5|1311|1309.5|1308|226
1654857900000|2022-06-10 10:45:00|1309|1308.3|1308.5|1307.3|1310.8|1309.3|1308|1306.5|130
1654858200000|2022-06-10 10:50:00|1308.8|1307|1311|1309.5|1311.3|1309.8|1307.8|1306.3|100
1654858500000|2022-06-10 10:55:00|1311.3|1309.8|1311|1309.3|1311.3|1309.8|1309|1307.5|34
1654858800000|2022-06-10 11:00:00|1310.5|1309.5|1313.8|1312.3|1314|1312.5|1310.5|1309.3|268
1654859100000|2022-06-10 11:05:00|1314|1312.5|1315.3|1313.5|1316.3|1314.8|1313.8|1312.3|157
1654859400000|2022-06-10 11:10:00|1315|1313.8|1324.3|1322.5|1325.5|1323.8|1315|1313.5|767
1654859700000|2022-06-10 11:15:00|1324|1322.3|1327.3|1325.5|1329.3|1327.5|1320.3|1318.5|466
1654860000000|2022-06-10 11:20:00|1327|1325.8|1324.5|1323|1327.3|1325.8|1324|1322.5|273
1654860300000|2022-06-10 11:25:00|1325|1323.3|1323.8|1322.3|1325.8|1324.3|1322.3|1320.5|308
1654860600000|2022-06-10 11:30:00|1324|1322.5|1324|1322.3|1328.5|1327|1322.5|1320.8|607
1654860900000|2022-06-10 11:35:00|1323.5|1322.5|1324|1322.8|1326.5|1325|1323.5|1321.8|255
1654861200000|2022-06-10 11:40:00|1323.8|1322.5|1326|1324.5|1327|1325.3|1322.5|1321|299
1654861500000|2022-06-10 11:45:00|1326.8|1325|1326|1324.5|1326.8|1325|1325|1323.5|156
1654861800000|2022-06-10 11:50:00|1325.8|1324.3|1328.8|1327.3|1330|1328.5|1325.8|1324.3|267
1654862100000|2022-06-10 11:55:00|1328.3|1327|1328|1326.5|1329.3|1327.8|1327|1325.5|177
1654862400000|2022-06-10 12:00:00|1328.3|1326.8|1329.3|1327.5|1332|1330.3|1327.3|1325.8|296
1654862700000|2022-06-10 12:05:00|1329.5|1327.8|1328|1326.3|1330.5|1328.8|1327.5|1326|104
1654863000000|2022-06-10 12:10:00|1327.8|1326|1329.3|1327.5|1329.5|1328|1326.5|1325|89
1654863300000|2022-06-10 12:15:00|1329|1327.8|1334|1332.5|1334.5|1332.8|1329|1327.8|283
1654863600000|2022-06-10 12:20:00|1334.3|1332.3|1334.5|1333|1335.8|1334.3|1333|1331.3|198
1654863900000|2022-06-10 12:25:00|1334.8|1332.8|1334.3|1332.8|1335|1333.3|1333.3|1332|96
1654864200000|2022-06-10 12:30:00|1334|1332.5|1331|1329.5|1334|1332.8|1328.8|1327.3|252
1654864500000|2022-06-10 12:35:00|1331.3|1329.8|1333.8|1332|1335.5|1333.8|1331.3|1329.8|160
1654864800000|2022-06-10 12:40:00|1334.3|1332.3|1338|1336.5|1339.8|1338|1333.5|1332|372
1654865100000|2022-06-10 12:45:00|1338.3|1336.8|1335|1333|1339.5|1337.8|1333.8|1332|251
1654865400000|2022-06-10 12:50:00|1335.3|1333.3|1330|1328|1335.5|1333.8|1329.8|1328|115
1654865700000|2022-06-10 12:55:00|1329.8|1328.3|1330|1328|1330|1328.3|1326.8|1325|178
1654866000000|2022-06-10 13:00:00|1329.5|1327.8|1324.8|1323|1329.5|1327.8|1322.8|1321.3|348
1654866300000|2022-06-10 13:05:00|1325|1323.3|1323.5|1321.8|1325|1323.3|1321.8|1320|244
1654866600000|2022-06-10 13:10:00|1323.8|1322.3|1322.5|1320.5|1326.5|1324.8|1321.3|1319.8|207
1654866900000|2022-06-10 13:15:00|1322|1320.8|1316.8|1315.3|1322.3|1321|1316.8|1315|423
1654867200000|2022-06-10 13:20:00|1317.5|1315.5|1317|1315.3|1318.3|1316.3|1315|1313|247
1654867500000|2022-06-10 13:25:00|1317.3|1315|1316|1314.3|1317.8|1315.5|1314.5|1313|214
1654867800000|2022-06-10 13:30:00|1316.3|1314.5|1311.8|1310.5|1317.5|1315.8|1310.8|1309.3|306
1654868100000|2022-06-10 13:35:00|1312.3|1310.3|1310.3|1308.5|1314|1312.8|1310|1308.3|435
1654868400000|2022-06-10 13:40:00|1310.5|1308.3|1305.8|1304|1310.5|1308.8|1304.5|1303|678
1654868700000|2022-06-10 13:45:00|1305.3|1303.5|1304.5|1302.8|1306.8|1305.5|1302.8|1301.3|454
1654869000000|2022-06-10 13:50:00|1304.3|1303|1308|1306.5|1311|1309.3|1303.8|1302.5|1210
1654869300000|2022-06-10 13:55:00|1308.3|1306.8|1306.3|1304.3|1308.3|1307|1305.5|1303.8|290
1654869600000|2022-06-10 14:00:00|1306|1304|1304|1302.8|1306|1304.5|1303.3|1301.8|274
1654869900000|2022-06-10 14:05:00|1305|1303.8|1305.5|1304|1306.8|1305.3|1303.3|1302|233
1654870200000|2022-06-10 14:10:00|1305.8|1304.3|1303.5|1301.5|1305.8|1304.3|1301.3|1299.8|310
1654870500000|2022-06-10 14:15:00|1303.8|1301.8|1299.8|1298.3|1304|1302.5|1299.8|1298.3|310
1654870800000|2022-06-10 14:20:00|1300|1298.5|1297.8|1296|1300.3|1298.8|1297|1295.5|453
1654871100000|2022-06-10 14:25:00|1297.5|1295.8|1297|1295.3|1300.5|1298.8|1296.8|1295.3|343
1654871400000|2022-06-10 14:30:00|1296.8|1295.5|1296|1294.5|1298.5|1297|1295.3|1293.8|327
1654871700000|2022-06-10 14:35:00|1296.3|1294.3|1291.5|1289.8|1296.5|1295|1290.8|1289.5|484
1654872000000|2022-06-10 14:40:00|1291.3|1290|1284.3|1282.8|1293.3|1291.8|1282.8|1281.3|731
1654872300000|2022-06-10 14:45:00|1284|1282.3|1278.3|1276.8|1285.3|1284|1270.3|1268.5|1060
1654872600000|2022-06-10 14:50:00|1278|1276.5|1283.8|1282|1284.8|1283|1275.8|1274.3|366
1654872900000|2022-06-10 14:55:00|1283.5|1282.3|1284|1282.3|1285.5|1284|1282.3|1280.8|379
1654873200000|2022-06-10 15:00:00|1283.5|1281.8|1276.3|1274.5|1284|1282.3|1275.8|1273.8|600
1654873500000|2022-06-10 15:05:00|1275.5|1273.8|1277.8|1276.3|1279|1277.3|1275.3|1273.5|434
1654873800000|2022-06-10 15:10:00|1278.3|1276|1283.8|1282|1284|1282.3|1276.3|1274.5|692
1654874100000|2022-06-10 15:15:00|1283.5|1282.3|1282.5|1280.8|1284.3|1282.5|1279.3|1277.5|736
1654874400000|2022-06-10 15:20:00|1282.3|1280.3|1284|1282.3|1285.5|1284|1279.8|1278.3|938
1654874700000|2022-06-10 15:25:00|1283.8|1282.5|1282.5|1281|1285|1283.3|1276.8|1275|3293
1654875000000|2022-06-10 15:30:00|1282.3|1280.8|1279.3|1277.5|1287|1285.3|1278.3|1276.5|884
1654875300000|2022-06-10 15:35:00|1279.5|1277.8|1276.8|1275.3|1280|1278.5|1276|1274.5|190
1654875600000|2022-06-10 15:40:00|1276.5|1274.8|1282.3|1280.5|1282.3|1280.5|1276|1274.3|148
1654875900000|2022-06-10 15:45:00|1282|1281.3|1277.5|1275.8|1283|1281.3|1277.3|1275.8|134
1654876200000|2022-06-10 15:50:00|1278.5|1276|1278.5|1277|1280.3|1278.8|1278|1276|97
1654876500000|2022-06-10 15:55:00|1278.3|1276.5|1278.8|1277.3|1281|1279.3|1277.5|1275.8|191
1654876800000|2022-06-10 16:00:00|1279|1277.8|1279.8|1278.3|1280.8|1279|1278|1276.5|88
1654877100000|2022-06-10 16:05:00|1279.3|1277.3|1280.5|1278.8|1281.5|1279.8|1278.5|1276.5|70
1654877400000|2022-06-10 16:10:00|1280.3|1278.5|1278.5|1276.8|1281|1279.3|1278|1276.3|46
1654877700000|2022-06-10 16:15:00|1278|1276.5|1279.3|1277.5|1279.3|1277.5|1276.8|1275|86
1654878000000|2022-06-10 16:20:00|1279.5|1277.3|1283.5|1281.8|1283.5|1281.8|1279.3|1277.3|141
1654878300000|2022-06-10 16:25:00|1282.5|1282|1279.5|1277.8|1282.8|1282|1278.5|1277|191
1654878600000|2022-06-10 16:30:00|1279.3|1278|1277|1275.5|1280|1278.5|1276.3|1275|55
1654878900000|2022-06-10 16:35:00|1276.8|1275.8|1275.3|1273.8|1277.3|1275.8|1275|1273.3|97
1654879200000|2022-06-10 16:40:00|1275.5|1274|1275.8|1274.3|1277.3|1275.5|1275.3|1274|31
1654879500000|2022-06-10 16:45:00|1276.3|1274.5|1277.5|1276|1277.5|1276|1276.3|1274.5|77
1654879800000|2022-06-10 16:50:00|1277.3|1276.3|1276.8|1275.3|1277.3|1276.3|1275.3|1273.8|120
1654880100000|2022-06-10 16:55:00|1277.3|1275.8|1280.8|1279|1281.5|1279.8|1276.5|1275|335
1654880400000|2022-06-10 17:00:00|1280.5|1278.3|1276|1274.3|1280.5|1279|1276|1274.3|81
1654880700000|2022-06-10 17:05:00|1275.8|1274.5|1280.5|1278.8|1281|1279.5|1275.8|1274|89
1654881000000|2022-06-10 17:10:00|1281.3|1279|1285|1283.3|1285.3|1283.3|1281|1279|304
1654881300000|2022-06-10 17:15:00|1285.3|1283.8|1285|1283|1286|1284.5|1283|1281.3|16
1654881600000|2022-06-10 17:20:00|1284.8|1283.3|1283|1281.3|1287.3|1285.3|1282.3|1280.3|28
1654881900000|2022-06-10 17:25:00|1282.8|1281|1283.5|1281.8|1284|1282.3|1282|1280.5|14
1654882200000|2022-06-10 17:30:00|1283.8|1282|1284.3|1282.8|1284.3|1282.8|1281.8|1279.8|48
1654882500000|2022-06-10 17:35:00|1284.5|1283|1288|1286.3|1288.3|1286.5|1284.3|1282.3|199
1654882800000|2022-06-10 17:40:00|1288.5|1286.8|1288.8|1286.8|1289.5|1287.8|1287.8|1285.8|132
1654883100000|2022-06-10 17:45:00|1288.5|1286.5|1287.5|1286|1290.8|1289.3|1287.3|1285.5|56
1654883400000|2022-06-10 17:50:00|1287.3|1285.8|1285|1283.3|1288|1286.3|1284|1282.5|80
1654883700000|2022-06-10 17:55:00|1285.5|1283.5|1285.3|1283.5|1285.8|1284|1283.5|1282|36
1654884000000|2022-06-10 18:00:00|1285|1283|1286.5|1284.5|1286.8|1285.3|1284.5|1283|71
1654884300000|2022-06-10 18:05:00|1286.8|1285|1283.8|1282|1287.5|1286.3|1283|1281.5|63
1654884600000|2022-06-10 18:10:00|1283.5|1281.8|1284.5|1282.5|1284.5|1282.5|1282.5|1280.5|13
1654884900000|2022-06-10 18:15:00|1284.8|1282.8|1283.8|1281.8|1285.8|1284|1282.8|1280.8|36
1654885200000|2022-06-10 18:20:00|1284|1282|1285.5|1283.5|1285.8|1283.8|1282.3|1280.5|84
1654885500000|2022-06-10 18:25:00|1285.8|1283.8|1286.5|1284.5|1288.5|1286.3|1285|1283|147
1654885800000|2022-06-10 18:30:00|1286.3|1284.3|1284.8|1283.3|1287|1285.3|1282.5|1281.3|195
1654886100000|2022-06-10 18:35:00|1284.5|1283|1284.8|1283|1286.8|1285|1284.3|1282.5|167
1654886400000|2022-06-10 18:40:00|1284.5|1283.5|1283.5|1281.3|1286|1284.3|1283.5|1281.3|32
1654886700000|2022-06-10 18:45:00|1284|1282|1284.3|1282.5|1284.8|1283|1283|1281.3|90
1654887000000|2022-06-10 18:50:00|1284.5|1282.3|1281|1279|1285.5|1283.5|1279.5|1277.3|85
1654887300000|2022-06-10 18:55:00|1280.8|1278.8|1280.8|1279|1281.3|1279.5|1280.3|1278.3|5
1654887600000|2022-06-10 19:00:00|1281|1278.8|1280.3|1278|1281.8|1279.8|1280|1278|56
1654887900000|2022-06-10 19:05:00|1280|1277.8|1277.8|1275.8|1281.3|1279|1277.3|1275.3|84
1654888200000|2022-06-10 19:10:00|1277.3|1275.5|1279.3|1277.3|1279.3|1277.3|1277|1275.5|27
1654888500000|2022-06-10 19:15:00|1279|1277|1278.8|1276.8|1279|1277|1277.5|1275.8|30
1654888800000|2022-06-10 19:20:00|1279|1277|1277.8|1275.8|1279.3|1277.3|1277.8|1275.5|33
1654889100000|2022-06-10 19:25:00|1278|1275.5|1281|1278.8|1281|1278.8|1278|1275.5|22
1654889400000|2022-06-10 19:30:00|1281.3|1279|1281.3|1279|1281.3|1279.3|1280|1277.8|21
1654889700000|2022-06-10 19:35:00|1281|1278.8|1281.5|1279.5|1281.5|1279.8|1280.8|1278.5|10
1654890000000|2022-06-10 19:40:00|1281.3|1279|1281|1279.3|1282|1279.8|1280.8|1278.8|22
1654890300000|2022-06-10 19:45:00|1280.8|1278.8|1284.3|1282|1285|1283|1280.8|1278.8|31
1654890600000|2022-06-10 19:50:00|1284.8|1281.8|1284.8|1282.3|1284.8|1282.3|1283.8|1281.8|7
1654890900000|2022-06-10 19:55:00|1284.5|1281.8|1284|1281.5|1284.8|1282.5|1283.5|1281.5|18
1654891200000|2022-06-10 20:00:00|1284.5|1281.8|1284.8|1282.5|1285.3|1283.5|1284|1281.8|8
1654891500000|2022-06-10 20:05:00|1285|1282.8|1283.5|1281.8|1285|1282.8|1283.5|1281.8|2
1654891800000|2022-06-10 20:10:00|1283.8|1281.5|1283.8|1281.5|1284|1282.3|1283|1281|6
1654892100000|2022-06-10 20:15:00|1283.5|1281.3|1284.3|1282|1284.3|1282|1283.5|1281.3|4
1654892400000|2022-06-10 20:20:00|1284|1281.8|1284.3|1282|1284.3|1282|1283.8|1281.5|0
1654892700000|2022-06-10 20:25:00|1284.5||1284.5||1284.8||1284.3||4
1654893000000|2022-06-10 20:30:00|1284.8|1281.8|1285.5|1283.5|1285.5|1283.8|1284.3|1281.8|9
1654893300000|2022-06-10 20:35:00|1283.5|1283.8|1283.3|1280.5|1283.5|1283.8|1283.3|1280.5|10
1654893600000|2022-06-10 20:40:00|1283|1281.8|1283|1280|1283.5|1281.8|1282.5|1279.5|9
1654893900000|2022-06-10 20:45:00|1283.5|1280.3|1284|1278.8|1284|1280.5|1281|1278.3|69
1654894200000|2022-06-10 20:50:00|1284.8|1279|1284.5|1280.3|1284.8|1280.3|1284.5|1279|3
1654894500000|2022-06-10 20:55:00|1283|1282|1286.8|1280.3|1287|1282|1283|1279|16
1655082000000|2022-06-13 01:00:00|1267.3|1264.8|1268.8|1265.5|1268.8|1265.5|1266.8|1264.3|4
1655082300000|2022-06-13 01:05:00|1269.3|1265.8|1272.3|1268|1272.8|1268|1269|1265.8|3
1655082600000|2022-06-13 01:10:00|1271.8|1266.8|1268|1265.8|1271.8|1266.8|1268|1265.8|2
1655082900000|2022-06-13 01:15:00|1267.8|1265|1267.8|1265|1268|1265|1267.8|1265|0
1655083200000|2022-06-13 01:20:00|1268|1265.3|1271.5|1267|1271.5|1267|1267.8|1265|0
1655083500000|2022-06-13 01:25:00|1272.3|1267.5|1271.8|1268.3|1272.5|1268.8|1271.8|1267.5|0
1655083800000|2022-06-13 01:30:00|1272.3|1268.5|1272.8|1268.8|1272.8|1268.8|1272.3|1268|0
1655084100000|2022-06-13 01:35:00|1272.5|1268.5|1270.3|1266.8|1272.5|1268.5|1269.5|1266.5|1
1655084400000|2022-06-13 01:40:00|1267.3|1266.5|1265.8|1264|1267.5|1266.8|1265.8|1263.8|19
1655084700000|2022-06-13 01:45:00|1265.3|1263.8|1264.5|1262.8|1265.3|1263.8|1264|1262.3|36
1655085000000|2022-06-13 01:50:00|1264|1262.5|1261.5|1259.8|1264.5|1262.8|1261.5|1259.3|22
1655085300000|2022-06-13 01:55:00|1260.8|1258.8|1260.3|1257.3|1260.8|1259|1259|1256.8|120
1655085600000|2022-06-13 02:00:00|1260.5|1257.5|1263.5|1260.8|1263.5|1260.8|1260.3|1257.5|3
1655085900000|2022-06-13 02:05:00|1264.8|1261|1267|1263.5|1267|1263.5|1264.8|1261|3
1655086200000|2022-06-13 02:10:00|1267.8|1263.8|1267.3|1263.8|1267.8|1263.8|1267.3|1263.8|47
1655086500000|2022-06-13 02:15:00||1264||1264.5||1264.5||1264|3
1655086800000|2022-06-13 02:20:00|1267|1264.3|1266.8|1264|1267|1264.5|1266.8|1263.8|3
1655087100000|2022-06-13 02:25:00|1267|1264.3|1266.3|1264|1267.3|1264.3|1266.3|1264|10
1655087400000|2022-06-13 02:30:00|1267|1264.3|1266|1263|1267|1264.5|1265.3|1262.5|2
1655087700000|2022-06-13 02:35:00|1265.8|1262.8|1267|1263.8|1267|1264|1265.8|1262.8|0
1655088000000|2022-06-13 02:40:00|1266.5|1263.5|1266.8|1264.5|1267|1264.8|1266.5|1263.3|0
1655088300000|2022-06-13 02:45:00|1267|1264.8|1268|1266.3|1268|1266.3|1266.8|1264.3|24
1655088600000|2022-06-13 02:50:00|1268.8|1266.5|1272|1267.5|1272|1267.8|1268.8|1266.3|15
1655088900000|2022-06-13 02:55:00|1272.3|1267.8|1273.3|1269|1273.5|1269|1272.3|1267.8|0
1655089200000|2022-06-13 03:00:00|1272.8||1272.8||1272.8||1272.8||0
1655089500000|2022-06-13 03:05:00|1272.5||1272.5||1272.5||1272.5||0
1655089800000|2022-06-13 03:10:00|1272.3||1272.3||1272.3||1272.3||21
1655090100000|2022-06-13 03:15:00|1272||1272||1272||1272||0
1655090400000|2022-06-13 03:20:00|1272.3|1268.5|1271.8|1268.5|1272.3|1268.5|1271.8|1268.5|1
1655092800000|2022-06-13 04:00:00|1271.5||1271.8||1271.8||1271.5||0
1655093100000|2022-06-13 04:05:00||1268.8||1268.8||1268.8||1268.8|0
1655093400000|2022-06-13 04:10:00|1272|1269|1272.3|1270.5|1272.3|1270.5|1272|1269|0
1655093700000|2022-06-13 04:15:00|1272|1269.8|1271.5|1269.8|1272|1269.8|1271.3|1269.5|8
1655094000000|2022-06-13 04:20:00|1272.8|1270.3|1273.8|1270.5|1273.8|1270.5|1272.8|1270.3|28
1655094300000|2022-06-13 04:25:00|1273.5|1270.8|1273|1270.8|1273.5|1271.8|1272.5|1270.5|6
1655094600000|2022-06-13 04:30:00|1272.8|1270.5|1270.3|1268.3|1273|1270.8|1270.3|1268.3|13
1655094900000|2022-06-13 04:35:00|1270|1267.5|1269.8|1267|1270.3|1267.5|1269.3|1267|7
1655095200000|2022-06-13 04:40:00|1269.5|1267.3|1269.3|1267|1269.8|1267.3|1269.3|1267|0
1655095500000|2022-06-13 04:45:00|1269|1267.3|1269.3|1267.3|1269.3|1267.3|1269|1267.3|0
1655095800000|2022-06-13 04:50:00|1269|1267|1268.5|1266.5|1269|1267.3|1267.8|1266.5|2
1655096100000|2022-06-13 04:55:00|1268.8||1268.8||1269||1268.8||50
1655096400000|2022-06-13 05:00:00|1268.5||1269||1269||1268.5||0
1655096700000|2022-06-13 05:05:00|1268.5|1266|1268.8|1265.8|1268.8|1266.3|1268.5|1265.8|54
1655097000000|2022-06-13 05:10:00|1269|1266|1268.8|1266.3|1269|1266.3|1268.5|1265.8|3
1655097300000|2022-06-13 05:15:00|1268.3|1265.8|1266.3|1263|1268.3|1265.8|1266|1263|6
1655097600000|2022-06-13 05:20:00|1266.8||1266.5||1267.3||1266.5||0
1655097900000|2022-06-13 05:25:00|1266.3|1263.3|1267|1263.5|1267|1263.5|1266.3|1263|24
1655098200000|2022-06-13 05:30:00||1263.8||1263.5||1264.5||1263.5|6
1655098500000|2022-06-13 05:35:00||1263.8||1264.5||1264.5||1263.5|5
1655098800000|2022-06-13 05:40:00|1268.3|1264.8|1268.3|1264.8|1268.5|1264.8|1267.8|1264.5|12
1655099100000|2022-06-13 05:45:00|1268.5|1266.3|1269.5|1266.5|1270.3|1266.8|1268.3|1265.8|2
1655099400000|2022-06-13 05:50:00|1270.3|1267.5|1270.3|1266.8|1270.3|1267.5|1270.3|1266.3|4
1655099700000|2022-06-13 05:55:00|1270|1266.3|1269.5|1265|1270|1266.3|1269.5|1265|5
1655100000000|2022-06-13 06:00:00|1269.3|1264.8|1265.3|1263.5|1269.3|1264.8|1264.8|1262.5|114
1655100300000|2022-06-13 06:05:00|1265.5|1263.8|1263.8|1260.5|1265.5|1263.8|1263.8|1260.5|54
1655100600000|2022-06-13 06:10:00|1263.5|1260.8|1264.3|1260.8|1264.3|1261.5|1262.5|1259.8|27
1655100900000|2022-06-13 06:15:00|1263.8|1261|1258.3|1256.5|1263.8|1261.5|1258.3|1256.5|131
1655101200000|2022-06-13 06:20:00|1257.5|1255.8|1265|1263.3|1265.3|1263.8|1257.3|1255.5|123
1655101500000|2022-06-13 06:25:00|1263.3|1261|1262|1260.3|1266.8|1265.3|1262|1260.3|57
1655101800000|2022-06-13 06:30:00|1261.3|1259.5|1261.8|1259.8|1265.8|1263.5|1260.8|1258.3|103
1655102100000|2022-06-13 06:35:00|1261.5|1260|1265.3|1263.5|1266.3|1264.8|1261|1259|40
1655102400000|2022-06-13 06:40:00|1266|1263.8|1263.5|1261.5|1266.3|1264.3|1260.3|1258.5|92
1655102700000|2022-06-13 06:45:00|1264|1261.8|1263|1261.5|1264.8|1263|1262|1260.3|25
1655103000000|2022-06-13 06:50:00|1262.8|1261|1264.5|1262.8|1264.5|1262.8|1261.5|1259.5|64
1655103300000|2022-06-13 06:55:00|1265.3|1263|1268.5|1267|1269.5|1267.5|1264.5|1262.5|80
1655103600000|2022-06-13 07:00:00|1268.3|1266.5|1270.5|1268.5|1271.5|1270|1267.5|1265.8|202
1655103900000|2022-06-13 07:05:00|1270.3|1269|1276|1274.5|1276|1274.5|1269.8|1267.8|290
1655104200000|2022-06-13 07:10:00|1276.3|1274|1271.8|1269.8|1276.3|1274|1271.5|1269.8|70
1655104500000|2022-06-13 07:15:00|1271.3|1269.3|1269.3|1267.5|1272.3|1270|1269.3|1267.5|191
1655104800000|2022-06-13 07:20:00|1268.5|1267|1268.5|1266.8|1271|1269|1265.3|1263.5|157
1655105100000|2022-06-13 07:25:00|1268.8|1267|1265.3|1263.5|1269.3|1267.8|1264.5|1262.8|76
1655105400000|2022-06-13 07:30:00|1264.8|1263.3|1261|1259.3|1265.3|1263.5|1261|1259.3|194
1655105700000|2022-06-13 07:35:00|1260.8|1259.5|1264|1262.5|1264.8|1263.3|1260|1258.3|137
1655106000000|2022-06-13 07:40:00|1263.8|1262.8|1264.3|1262.5|1267.8|1266.3|1263.5|1261.8|182
1655106300000|2022-06-13 07:45:00|1264|1262.3|1264.8|1262.8|1265.5|1263.5|1262.8|1261.3|98
1655106600000|2022-06-13 07:50:00|1265|1263.3|1266.5|1264.5|1267.3|1265.3|1264.8|1263.3|41
1655106900000|2022-06-13 07:55:00|1266|1264|1266.3|1264.3|1267.3|1265.5|1265.3|1263.3|105
1655107200000|2022-06-13 08:00:00|1266.8|1264.8|1262|1260.3|1270.3|1268.3|1262|1260.3|316
1655107500000|2022-06-13 08:05:00|1262.3|1260.5|1268|1266|1269.8|1268|1261.8|1260|258
1655107800000|2022-06-13 08:10:00|1267.5|1266.3|1260.8|1259|1268|1266.3|1260.8|1259|172
1655108100000|2022-06-13 08:15:00|1261|1259.3|1264.3|1262.8|1264.8|1263.3|1260|1258.5|276
1655108400000|2022-06-13 08:20:00|1264.5|1263|1257.5|1256|1265|1263.8|1257.5|1256|431
1655108700000|2022-06-13 08:25:00|1258|1256.5|1267.5|1266|1270.5|1268.8|1258|1256.5|678
1655109000000|2022-06-13 08:30:00|1267.8|1266.3|1272.3|1270.5|1272.8|1271|1266.5|1265|304
1655109300000|2022-06-13 08:35:00|1272|1270.8|1274.3|1272.8|1275|1273.5|1271.5|1270.3|304
1655109600000|2022-06-13 08:40:00|1275.3|1273.5|1276.8|1275|1277.5|1275.8|1274|1272.5|469
1655109900000|2022-06-13 08:45:00|1276.5|1274.8|1278|1276.3|1279.5|1277.5|1276.5|1274.8|175
1655110200000|2022-06-13 08:50:00|1277.8|1276.5|1279.3|1277.8|1280.5|1279.3|1277.8|1276.3|231
1655110500000|2022-06-13 08:55:00|1278.8|1277.3|1276.5|1274.8|1278.8|1277.3|1274.3|1272.5|294
1655110800000|2022-06-13 09:00:00|1275.8|1274|1278|1276.3|1279.8|1278|1275.8|1274|184
1655111100000|2022-06-13 09:05:00|1277|1275.8|1273.8|1271.5|1277.8|1276.3|1273|1271|188
1655111400000|2022-06-13 09:10:00|1273.5|1271.8|1275.5|1273.8|1276.3|1274.5|1272.5|1270.5|65
1655111700000|2022-06-13 09:15:00|1275.8|1274|1278.3|1276.5|1279.3|1277.3|1275.3|1273.8|160
1655112000000|2022-06-13 09:20:00|1278|1276.3|1276|1274.3|1280.5|1279.3|1275.5|1273.8|219
1655112300000|2022-06-13 09:25:00|1276.5|1274.5|1276.5|1274.8|1276.8|1275.3|1275|1273.3|116
1655112600000|2022-06-13 09:30:00|1278|1276|1274.8|1273|1278|1276.3|1274.5|1273|79
1655112900000|2022-06-13 09:35:00|1275.5|1273.5|1275|1273.5|1276.3|1274.5|1274.5|1273|55
1655113200000|2022-06-13 09:40:00|1275.3|1273.8|1276.5|1274|1277.3|1275.3|1275|1273|37
1655113500000|2022-06-13 09:45:00|1276.8|1274.3|1279.3|1277.3|1279.5|1277.8|1276.8|1274|96
1655113800000|2022-06-13 09:50:00|1279|1277.5|1278.8|1277.3|1280.5|1278.8|1278.5|1277.3|140
1655114100000|2022-06-13 09:55:00|1278.5|1276.8|1276.5|1274.8|1278.5|1276.8|1275.3|1273.8|160
1655114400000|2022-06-13 10:00:00|1276.8|1275|1276.8|1275|1279|1277.3|1276.3|1274.5|73
1655114700000|2022-06-13 10:05:00|1276.5|1274.3|1274.8|1273|1276.5|1274.5|1271.3|1269.5|225
1655115000000|2022-06-13 10:10:00|1274.5|1272.8|1275.3|1273.5|1275.5|1273.8|1273.3|1271.8|53
1655115300000|2022-06-13 10:15:00|1275|1273|1274|1272.3|1275.5|1274|1273.5|1271.8|119
1655115600000|2022-06-13 10:20:00|1275|1272.5|1278|1276|1278.3|1276.3|1274.8|1272.5|103
1655115900000|2022-06-13 10:25:00|1277.8|1275.8|1276.3|1274|1277.8|1275.8|1275.8|1273.8|53
1655116200000|2022-06-13 10:30:00|1276.5|1274.3|1274.8|1272.8|1276.5|1275.3|1273.3|1271.8|131
1655116500000|2022-06-13 10:35:00|1274.5|1272.5|1279.8|1278|1279.8|1278|1274|1272.3|115
1655116800000|2022-06-13 10:40:00|1280|1278.3|1280.5|1279.3|1280.5|1279.3|1279|1277.5|145
1655117100000|2022-06-13 10:45:00|1280.3|1279|1280|1278.3|1280.5|1279|1279.8|1278|109
1655117400000|2022-06-13 10:50:00|1280.3|1278.5|1285|1283.3|1285.3|1283.3|1279|1277.5|205
1655117700000|2022-06-13 10:55:00|1284.8|1282.5|1280.3|1278.8|1285|1283|1279.3|1277.8|111
1655118000000|2022-06-13 11:00:00|1280|1278.5|1282.5|1281|1284|1282.3|1280|1278.3|42
1655118300000|2022-06-13 11:05:00|1282.3|1280.3|1283.8|1282|1284|1282|1281.8|1280|57
1655118600000|2022-06-13 11:10:00|1283.5|1281.5|1281.8|1280|1283.8|1281.5|1280.5|1278.8|70
1655118900000|2022-06-13 11:15:00|1282.3|1280.3|1279.5|1277.8|1282.3|1280.3|1278.8|1277|64
1655119200000|2022-06-13 11:20:00|1279.8|1277.5|1279.5|1277.5|1280.5|1279|1278.8|1277|19
1655119500000|2022-06-13 11:25:00|1279.3|1277.3|1278.3|1276.5|1279.3|1277.5|1278|1276.3|18
1655119800000|2022-06-13 11:30:00|1278.8|1276.8|1275.5|1273.8|1280.8|1278.8|1275|1273.5|92
1655120100000|2022-06-13 11:35:00|1275.3|1273.5|1277.8|1276|1278|1276.3|1275|1273.3|72
1655120400000|2022-06-13 11:40:00|1278|1276.3|1280.5|1279|1280.5|1279|1276|1274.8|135
1655120700000|2022-06-13 11:45:00|1280.3|1278.8|1280.5|1279.3|1281.3|1279.8|1279.8|1278|52
1655121000000|2022-06-13 11:50:00|1280.3|1279|1279|1277|1280.3|1279|1278|1276.5|80
1655121300000|2022-06-13 11:55:00|1279.3|1277.5|1278.5|1276.5|1280|1278.5|1278|1276.3|12
1655121600000|2022-06-13 12:00:00|1279.3|1276.3|1280|1278.3|1280.5|1279.3|1279.3|1276.3|166
1655121900000|2022-06-13 12:05:00|1280.3|1278.5|1282.8|1280.8|1284|1282.3|1279.8|1278|186
1655122200000|2022-06-13 12:10:00|1283|1281|1282.8|1280.8|1283.8|1281.8|1280.8|1279.3|109
1655122500000|2022-06-13 12:15:00|1282.5|1281.3|1280.5|1278.5|1283|1281.5|1278|1276.5|288
1655122800000|2022-06-13 12:20:00|1280.3|1278.8|1279|1277|1280.5|1279|1278.5|1276.8|119
1655123100000|2022-06-13 12:25:00|1279.3|1277.3|1280.3|1278.8|1280.5|1279|1278.5|1276.8|58
1655123400000|2022-06-13 12:30:00|1280|1278.5|1278.8|1276.8|1280.3|1278.8|1278|1276.5|147
1655123700000|2022-06-13 12:35:00|1278.5|1277.3|1275.8|1274|1279.3|1277.5|1275.5|1274|207
1655124000000|2022-06-13 12:40:00|1275.5|1274.5|1274|1272.5|1276.3|1274.8|1273.8|1272.3|298
1655124300000|2022-06-13 12:45:00|1274.3|1273|1276.3|1274.5|1276.3|1274.5|1272.3|1270.5|438
1655124600000|2022-06-13 12:50:00|1276|1275|1280|1278.5|1280.5|1279|1276|1275|154
1655124900000|2022-06-13 12:55:00|1280.5|1279|1274.5|1272.8|1280.5|1279.3|1274|1272.3|300
1655125200000|2022-06-13 13:00:00|1274|1271.8|1276|1274|1277.8|1276|1272.5|1270.8|228
1655125500000|2022-06-13 13:05:00|1276.3|1274.3|1279|1277.3|1279|1277.5|1274|1272|219
1655125800000|2022-06-13 13:10:00|1278.8|1276.8|1275.3|1273.5|1279.3|1277|1275.3|1273.5|196
1655126100000|2022-06-13 13:15:00|1275|1273.3|1280.3|1278.5|1280.5|1279|1273|1271.5|248
1655126400000|2022-06-13 13:20:00|1280|1278.8|1281.8|1280|1283|1281.5|1278.8|1277|188
1655126700000|2022-06-13 13:25:00|1281.5|1279.5|1280.5|1278.8|1282.3|1280.5|1279.3|1277.5|155
1655127000000|2022-06-13 13:30:00|1280.8|1279|1279|1277.3|1281.8|1280.3|1278.8|1277.3|273
1655127300000|2022-06-13 13:35:00|1278.8|1277|1275.5|1273.8|1279|1277.3|1274.3|1272.5|129
1655127600000|2022-06-13 13:40:00|1275.3|1274|1274|1272.5|1275.5|1274|1273|1271.5|232
1655127900000|2022-06-13 13:45:00|1274.3|1272.3|1275.8|1274|1276.8|1275|1273.5|1272|440
1655128200000|2022-06-13 13:50:00|1276|1274.3|1277.3|1275.8|1277.5|1275.8|1273.5|1272|205
1655128500000|2022-06-13 13:55:00|1277.5|1276|1275|1273.3|1279.3|1277.8|1273.3|1271.5|661
1655128800000|2022-06-13 14:00:00|1274.8|1273.8|1271.5|1270|1275.5|1273.8|1271|1269.5|751
1655129100000|2022-06-13 14:05:00|1271.3|1269.8|1268.5|1267.3|1271.8|1270.3|1268|1266.5|604
1655129400000|2022-06-13 14:10:00|1268.8|1267|1267|1265.3|1269.8|1268.3|1266.3|1265|319
1655129700000|2022-06-13 14:15:00|1266.8|1265|1266.5|1264.8|1269.8|1268|1266|1264.5|253
1655130000000|2022-06-13 14:20:00|1266.3|1264.5|1262.8|1261|1267.5|1266|1262.5|1260.8|339
1655130300000|2022-06-13 14:25:00|1262.5|1261.3|1260|1258.5|1263.5|1262|1258.8|1257|300
1655130600000|2022-06-13 14:30:00|1260.3|1258.3|1261|1259.3|1262.3|1261|1258.5|1257|352
1655130900000|2022-06-13 14:35:00|1260.8|1259|1257|1255.3|1261.3|1260|1255.5|1253.5|402
1655131200000|2022-06-13 14:40:00|1256.8|1254.8|1247.3|1245.5|1256.8|1255|1247|1245.5|745
1655131500000|2022-06-13 14:45:00|1247|1245|1235.3|1233.8|1247|1245|1235.3|1233.5|1059
1655131800000|2022-06-13 14:50:00|1235.8|1234|1250.8|1248.8|1250.8|1248.8|1235|1233.3|1046
1655132100000|2022-06-13 14:55:00|1251.5|1249|1250.3|1248.5|1251.8|1250.3|1246.8|1245.3|689
1655132400000|2022-06-13 15:00:00|1250.8|1248.3|1248.3|1246.5|1251.8|1250.3|1245|1243.3|629
1655132700000|2022-06-13 15:05:00|1249.3|1246.8|1258|1256.5|1262.5|1261|1249|1246.8|1051
1655133000000|2022-06-13 15:10:00|1257.8|1255.8|1261|1259.5|1263|1261.3|1257.5|1255.8|942
1655133300000|2022-06-13 15:15:00|1261.3|1259.8|1257.3|1255.5|1262.5|1260.8|1255.5|1254|848
1655133600000|2022-06-13 15:20:00|1257|1255.3|1259.3|1257.8|1260.3|1258.8|1256.5|1255|996
1655133900000|2022-06-13 15:25:00|1259|1257.5|1267|1265.5|1270.5|1269.3|1258.8|1257|3887
1655134200000|2022-06-13 15:30:00|1267.3|1265.8|1267.8|1266.5|1270.5|1269|1265.8|1264|942
1655134500000|2022-06-13 15:35:00|1267.5|1265.8|1268|1266.3|1269.3|1267.8|1266.5|1265|445
1655134800000|2022-06-13 15:40:00|1268.3|1266.5|1272.5|1270.8|1274.3|1272.5|1268|1266.5|299
1655135100000|2022-06-13 15:45:00|1272.8|1271|1279|1277.3|1279.8|1278.3|1270|1268.3|427
1655135400000|2022-06-13 15:50:00|1278.8|1277.5|1275|1273.5|1279.5|1278|1274.5|1273|142
1655135700000|2022-06-13 15:55:00|1275.3|1273.8|1279.8|1278|1282.5|1280.8|1275|1273.5|183
1655136000000|2022-06-13 16:00:00|1280|1278.5|1282.3|1280.5|1284.8|1283|1279.5|1278.3|171
1655136300000|2022-06-13 16:05:00|1282.5|1280.8|1283.8|1282.3|1284.3|1282.5|1281.3|1279.5|94
1655136600000|2022-06-13 16:10:00|1283.5|1282|1281.8|1280.3|1285.8|1284.3|1280.8|1279|110
1655136900000|2022-06-13 16:15:00|1282.3|1280.5|1280.5|1278.8|1283.5|1281.8|1279.5|1277.8|402
1655137200000|2022-06-13 16:20:00|1280.8|1279|1282.3|1280.5|1283.8|1282|1280.5|1278.8|65
1655137500000|2022-06-13 16:25:00|1282|1280.3|1281.3|1279.8|1283.8|1282.3|1280.8|1279.3|70
1655137800000|2022-06-13 16:30:00|1281.5|1280|1286.8|1285.3|1287.8|1286|1280.5|1278.8|143
1655138100000|2022-06-13 16:35:00|1286.5|1285.5|1286.5|1284.8|1290.3|1288.8|1283|1281.3|424
1655138400000|2022-06-13 16:40:00|1287.3|1284.5|1286.3|1284.5|1288.3|1286.5|1285.8|1284|102
1655138700000|2022-06-13 16:45:00|1286|1284.3|1287.8|1286|1288.8|1287|1286|1284.3|82
1655139000000|2022-06-13 16:50:00|1287.5|1285.8|1286|1284.3|1289.5|1287.8|1286|1284.3|70
1655139300000|2022-06-13 16:55:00|1286.3|1284.5|1284.8|1283|1287.3|1285.5|1284.3|1282.5|107
1655139600000|2022-06-13 17:00:00|1284.5|1282.8|1283.8|1282|1286.3|1284.5|1283.5|1282|123
1655139900000|2022-06-13 17:05:00|1284|1282.3|1282.3|1280.5|1285|1283.3|1281.8|1280.3|52
1655140200000|2022-06-13 17:10:00|1282.5|1280.3|1280.8|1279|1282.5|1280.8|1279|1277.5|87
1655140500000|2022-06-13 17:15:00|1280.5|1278.8|1274.8|1273|1281|1279|1274.8|1272.8|199
1655140800000|2022-06-13 17:20:00|1275|1273.3|1271.3|1269.3|1275.8|1274|1270.8|1269|96
1655141100000|2022-06-13 17:25:00|1271|1269|1267.8|1266|1272|1270|1267|1265.5|133
1655141400000|2022-06-13 17:30:00|1268.5|1266.8|1270.5|1269|1271|1269.3|1268|1266.3|149
1655141700000|2022-06-13 17:35:00|1270.8|1269.3|1272.8|1271|1273.8|1271.8|1270|1268.3|79
1655142000000|2022-06-13 17:40:00|1272.5|1270.8|1273.8|1271.8|1273.8|1271.8|1271|1269.3|53
1655142300000|2022-06-13 17:45:00|1274|1272|1274.5|1273|1276|1274|1273.8|1272|63
1655142600000|2022-06-13 17:50:00|1274.3|1272.8|1274.3|1272.5|1274.8|1273.3|1272|1270.5|66
1655142900000|2022-06-13 17:55:00|1274.5|1272.8|1271|1269.5|1275|1273.3|1270.8|1269|178
1655143200000|2022-06-13 18:00:00|1270.8|1269.8|1267.8|1266.3|1272.3|1270.5|1267|1265.5|109
1655143500000|2022-06-13 18:05:00|1268|1266|1269|1267.5|1271.5|1269.8|1267|1265.5|139
1655143800000|2022-06-13 18:10:00|1269.3|1267|1266|1264.3|1269.3|1267.5|1265|1263.3|112
1655144100000|2022-06-13 18:15:00|1265.8|1264|1269|1267.3|1269.8|1268|1265.5|1264|227
1655144400000|2022-06-13 18:20:00|1268.5|1267|1267.8|1265.8|1270|1268.3|1266.3|1264.5|129
1655144700000|2022-06-13 18:25:00|1267.5|1265.5|1266.3|1264.3|1267.5|1265.8|1264.3|1262.5|290
1655145000000|2022-06-13 18:30:00|1265.8|1264|1264.8|1262.8|1267.5|1265.3|1264.3|1262.3|115
1655145300000|2022-06-13 18:35:00|1264.5|1262.5|1265.3|1263.3|1266.3|1264.3|1263.5|1261.8|235
1655145600000|2022-06-13 18:40:00|1265.5|1263.5|1263.3|1261.5|1266.3|1264.3|1262.8|1261.5|256
1655145900000|2022-06-13 18:45:00|1264|1261.8|1261.5|1259.8|1264.5|1262.8|1261.3|1259.5|81
1655146200000|2022-06-13 18:50:00|1262|1260|1263.5|1261.5|1263.5|1261.8|1261.3|1259.5|69
1655146500000|2022-06-13 18:55:00|1263.3|1261.3|1263.8|1262|1264.8|1262.8|1263.3|1261.3|2
1655146800000|2022-06-13 19:00:00|1263.5|1261.8|1263.5|1261.8|1263.5|1262|1261.3|1259.5|35
1655147100000|2022-06-13 19:05:00|1263.3|1262|1262.3|1260.3|1263.8|1262|1262|1260|24
1655147400000|2022-06-13 19:10:00|1262.5|1260.5|1263|1261|1263.3|1261.3|1262|1260|14
1655147700000|2022-06-13 19:15:00|1263.3|1260.8|1260.8|1258.5|1264.3|1262.3|1260.8|1258.5|42
1655148000000|2022-06-13 19:20:00|1261.3|1258.8|1261.3|1259|1262.3|1260.3|1260.8|1258.8|25
1655148300000|2022-06-13 19:25:00|1261|1259.3|1258.5|1257|1261.8|1259.3|1258.3|1256.5|96
1655148600000|2022-06-13 19:30:00|1258.3|1256.5|1260.8|1258.8|1261.5|1259.5|1256.5|1254.8|104
1655148900000|2022-06-13 19:35:00|1261|1259|1257.3|1255.3|1261.3|1259|1256.8|1255|59
1655149200000|2022-06-13 19:40:00|1257|1255.5|1260|1258|1260|1258|1256.5|1254.5|45
1655149500000|2022-06-13 19:45:00|1260.3|1258.3|1259.3|1257|1260.5|1259|1259|1256.8|4
1655149800000|2022-06-13 19:50:00|1259.5|1257.3|1261.5|1259.5|1261.5|1259.5|1259|1256.8|12
1655150100000|2022-06-13 19:55:00|1262.3|1259.8|1264.5|1262.5|1265.3|1263|1261.8|1259.3|32
1655150400000|2022-06-13 20:00:00|1264|1262.8|1263.8|1262|1264|1262.8|1262.3|1260.8|9
1655150700000|2022-06-13 20:05:00|1264|1262.3|1263|1260.8|1264.5|1262.5|1262.5|1260.5|30
1655151000000|2022-06-13 20:10:00|1262.8|1260.5|1263|1260.8|1264|1262|1262.5|1260.3|2
1655151300000|2022-06-13 20:15:00|1263.5|1260.5|1263.8|1262|1264|1262|1263.5|1260.5|0
1655151600000|2022-06-13 20:20:00|1263.5|1261.5|1263.5|1261.5|1263.8|1261.8|1263.3|1261.3|2
1655151900000|2022-06-13 20:25:00|1263.8|1261.8|1263.3|1261|1263.8|1262|1262.8|1260.8|3
1655152200000|2022-06-13 20:30:00|1263.5|1261.3|1262.5|1260|1263.5|1261.5|1262.5|1260|2
1655152500000|2022-06-13 20:35:00|1262.8|1260.3|1263.3|1261|1263.8|1261|1262.5|1260.3|14
1655152800000|2022-06-13 20:40:00|1263|1260.8|1263|1260.3|1263.3|1261.5|1262.8|1260|1
1655153100000|2022-06-13 20:45:00|1262.8|1260.5|1264|1261.8|1265|1263.3|1262.3|1260|47
1655153400000|2022-06-13 20:50:00|1263.8|1262|1264|1261.3|1264.5|1262|1263.8|1261.3|3
1655153700000|2022-06-13 20:55:00|1264.5|1261.5|1265|1261.8|1265|1261.8|1263.3|1261|10
1655154000000|2022-06-13 21:00:00|1265.5|1260.8|1269|1265|1269|1265|1265.5|1260.8|0
1655154600000|2022-06-13 21:10:00|1269.8|1265.8|1269.8|1265.8|1269.8|1265.8|1269.8|1265.8|8
1655154900000|2022-06-13 21:15:00|||||||||5
1655155200000|2022-06-13 21:20:00|1276||1275.8||1276||1275.8||3
1655155500000|2022-06-13 21:25:00|1275.5||1275.5||1275.5||1275.3||0
1655155800000|2022-06-13 21:30:00|1275.8||1275.8||1276.3||1275.8||0
1655156100000|2022-06-13 21:35:00|1279.3|1266|1275.5|1268.5|1279.3|1268.5|1275.5|1266|0
1655156700000|2022-06-13 21:45:00|1275.3||1274.5||1275.3||1274.5||0
1655157300000|2022-06-13 21:55:00||1266.5||1266.5||1266.5||1266.5|0
1655168400000|2022-06-14 01:00:00|1262.3|1259.8|1263|1259.8|1263.3|1259.8|1261.8|1259.5|4
1655168700000|2022-06-14 01:05:00|1263.5|1259.5|1261.8|1259.5|1263.5|1259.5|1261.3|1259.5|4
1655169000000|2022-06-14 01:10:00|1261.5|1259.3|1259.3|1256|1261.8|1259.3|1258.8|1255.8|20
1655169300000|2022-06-14 01:15:00|1259.5||1259||1259.5||1259||2
1655169600000|2022-06-14 01:20:00|1258.8|1256.3|1262|1258.8|1262|1258.8|1258.8|1256.3|5
1655169900000|2022-06-14 01:25:00|1261.8|1259.8|1264.3|1260.8|1264.8|1260.8|1261.8|1259.8|2
1655170200000|2022-06-14 01:30:00|1264.5|1261|1266.3|1262.3|1266.5|1262.3|1264.3|1261|0
1655170500000|2022-06-14 01:35:00|1266||1265.3||1266.3||1265.3||0
1655170800000|2022-06-14 01:40:00||1262.5||1262.5||1262.5||1262.5|0
1655171100000|2022-06-14 01:45:00|1264.3|1261|1263.3|1260|1264.3|1261|1263.3|1259.8|1
1655171400000|2022-06-14 01:50:00|1263|1259.3|1262.8|1259.5|1263.3|1259.5|1262.8|1259.3|0
1655171700000|2022-06-14 01:55:00|1262.5|1258.8|1260.8|1257|1262.5|1259|1260.3|1257|0
1655172000000|2022-06-14 02:00:00|1260.5|1257.3|1262|1258.8|1262.5|1258.8|1260.3|1257.3|0
1655172300000|2022-06-14 02:05:00|1262.5|1259|1262.5|1259|1262.5|1259|1261|1259|22
1655172600000|2022-06-14 02:10:00|1263.3|1259.8|1263|1259.8|1263.5|1259.8|1262.8|1259.8|0
1655172900000|2022-06-14 02:15:00|1262.8|1260|1263|1260.3|1263|1260.5|1262.8|1260|15
1655173200000|2022-06-14 02:20:00|1262.8|1260|1264.8|1261.8|1264.8|1261.8|1262.8|1260|6
1655173500000|2022-06-14 02:25:00|1264.5|1262.3|1265|1262.3|1265.5|1263.3|1264.3|1262|1
1655173800000|2022-06-14 02:30:00|1265.5|1262.5|1265.5|1262.3|1265.5|1262.5|1265.5|1262.3|0
1655174100000|2022-06-14 02:35:00|1265.3|1261.5|1265.3|1261.3|1265.5|1261.8|1265.3|1261.3|6
1655174400000|2022-06-14 02:40:00||1261.8||1262||1262||1261.8|0
1655174700000|2022-06-14 02:45:00|1264.5|1261.8|1264.5|1262|1264.5|1262|1264.5|1261.3|12
1655175000000|2022-06-14 02:50:00||1261.8||1261.8||1261.8||1261.8|1
1655175300000|2022-06-14 02:55:00||1261.5||1261.8||1261.8||1261.5|3
1655175600000|2022-06-14 03:00:00||1261.5||1262.3||1262.5||1261.5|1
1655175900000|2022-06-14 03:05:00||1262.5||1262||1262.5||1262|1
1655176200000|2022-06-14 03:10:00||1262.3||1262||1262.3||1262|1
1655176500000|2022-06-14 03:15:00|1264|1261.3|1262.5|1259.5|1264|1261.3|1262.5|1259.5|4
1655176800000|2022-06-14 03:20:00|1262.3|1259.8|1262.3|1259.3|1262.3|1259.8|1262.3|1259.3|0
1655177100000|2022-06-14 03:25:00||1259.5||1259.8||1259.8||1259.5|0
1655177400000|2022-06-14 03:30:00|1262|1259.5|1262|1259.5|1262.3|1259.8|1262|1259.5|0
1655177700000|2022-06-14 03:35:00||1259.3||1259.3||1259.3||1259.3|0
1655178000000|2022-06-14 03:40:00|1261.5|1258.5|1260|1257.8|1261.5|1258.8|1260|1257.8|7
1655178300000|2022-06-14 03:45:00|1259.8|1258|1259.8|1257|1260|1258|1259.8|1256.5|7
1655178600000|2022-06-14 03:50:00||1256.5||1256.5||1256.5||1256.5|0
1655179800000|2022-06-14 04:10:00||1257||1257||1257||1257|0
1655180100000|2022-06-14 04:15:00||1257.3||1257.8||1257.8||1257.3|1
1655180400000|2022-06-14 04:20:00||1257.3||1257.5||1257.5||1257.3|0
1655180700000|2022-06-14 04:25:00||1257.3||1257.3||1257.3||1257.3|1
1655181000000|2022-06-14 04:30:00|1260|1257.5|1259.8|1257.3|1260|1257.5|1259.8|1257.3|1
1655181600000|2022-06-14 04:40:00||1257.5||1257.5||1257.5||1257.5|1
1655181900000|2022-06-14 04:45:00|1259.5|1257.3|1258.8|1256.5|1259.5|1257.3|1258.8|1256.5|4
1655182200000|2022-06-14 04:50:00|1258.5|1256|1259.3|1257|1259.3|1257|1258|1255.5|5
1655182500000|2022-06-14 04:55:00|1260|1257.8|1259.3|1257|1260|1257.8|1259|1256.5|4
1655182800000|2022-06-14 05:00:00|1260|1257.3|1260|1257.8|1260|1257.8|1259.8|1257.3|1
1655183100000|2022-06-14 05:05:00|1260.3|1258.3|1261.3|1259|1261.8|1259.5|1260.3|1258.3|9
1655183400000|2022-06-14 05:10:00|1261.5|1259.3|1261.3|1258.8|1262|1260|1260.5|1258.8|26
1655183700000|2022-06-14 05:15:00|1261|1259|1262|1259.3|1262|1259.3|1261|1258.5|2
1655184000000|2022-06-14 05:20:00|1261.8|1259.5|1262.5|1260|1262.8|1260|1261.5|1259|2
1655184300000|2022-06-14 05:25:00|1261.8|1260.3|1262.3|1259.5|1263|1260.3|1261.5|1259.5|8
1655184600000|2022-06-14 05:30:00|1262.5|1260|1264.5|1262.3|1265|1262.5|1262.5|1260|5
1655184900000|2022-06-14 05:35:00|1264.3||1264.8||1264.8||1264.3||8
1655185200000|2022-06-14 05:40:00|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|1263.8|1262.5|1
1655185500000|2022-06-14 05:45:00|1263.8|1262.8|1267.3|1264|1267.3|1264|1263.8|1262.8|36
1655185800000|2022-06-14 05:50:00|1266|1264.3|1266.8|1264.3|1267|1264.3|1266|1264.3|34
1655186100000|2022-06-14 05:55:00|1267|1264.8|1268.5|1265.5|1268.5|1265.5|1267|1264.8|2
1655186400000|2022-06-14 06:00:00|1270|1265.8|1269.5|1267.8|1273.3|1271.3|1269.3|1265.8|38
1655186700000|2022-06-14 06:05:00|1269.3|1267.5|1269|1267.5|1269.3|1267.8|1267|1265.3|56
1655187000000|2022-06-14 06:10:00|1268.3|1267.8|1269.5|1268|1269.5|1268|1267.8|1266.3|40
1655187300000|2022-06-14 06:15:00|1270.3|1268.3|1271.5|1270|1271.5|1270|1269|1267.8|67
1655187600000|2022-06-14 06:20:00|1271.3|1269.8|1271.3|1269.5|1272|1270.3|1270.3|1268.5|42
1655187900000|2022-06-14 06:25:00|1271.5|1269.8|1272.8|1271|1277.3|1275.5|1271|1269.5|143
1655188200000|2022-06-14 06:30:00|1273|1271.3|1274|1272.3|1275|1273.3|1272|1270.3|64
1655188500000|2022-06-14 06:35:00|1273|1271.3|1268.8|1266.8|1273|1271.5|1268.3|1266.8|36
1655188800000|2022-06-14 06:40:00|1269|1267.3|1275.5|1273.5|1275.5|1274|1269|1267.3|76
1655189100000|2022-06-14 06:45:00|1275.3|1274|1273.5|1271.5|1275.5|1274|1273.3|1271.5|21
1655189400000|2022-06-14 06:50:00|1273.3|1271.3|1273.8|1272|1274.5|1272.5|1272.8|1271|34
1655189700000|2022-06-14 06:55:00|1273.5|1271.5|1273.8|1272|1274.3|1272.3|1272.3|1270.5|37
1655190000000|2022-06-14 07:00:00|1274.3|1272.3|1271.5|1269.8|1274.3|1272.3|1270.3|1268.5|114
1655190300000|2022-06-14 07:05:00|1271.3|1269.5|1277.5|1275.8|1277.8|1276|1271.3|1269.5|96
1655190600000|2022-06-14 07:10:00|1277.3|1275.5|1278.3|1276.5|1279.8|1278|1276.8|1275.5|75
1655190900000|2022-06-14 07:15:00|1278.5|1277|1280.3|1278.5|1280.5|1279.3|1277|1275.5|71
1655191200000|2022-06-14 07:20:00|1280.5|1278.8|1283|1281.3|1283|1281.3|1279|1277.5|133
1655191500000|2022-06-14 07:25:00|1282.8|1280.5|1280.5|1278.8|1284.5|1282.8|1279.8|1278|93
1655191800000|2022-06-14 07:30:00|1279.5|1278|1279.3|1277.5|1280.5|1278.8|1277.3|1275.8|188
1655192100000|2022-06-14 07:35:00|1279|1277.8|1279|1277.5|1280.3|1278.8|1278.8|1277|105
1655192400000|2022-06-14 07:40:00|1278.8|1277.8|1275.5|1274|1279|1277.8|1275.3|1273.8|155
1655192700000|2022-06-14 07:45:00|1275.8|1274.3|1275|1273.5|1276|1274.5|1273.5|1272|76
1655193000000|2022-06-14 07:50:00|1275.3|1274|1277|1275.3|1278.3|1276.5|1275|1273.3|74
1655193300000|2022-06-14 07:55:00|1276.8|1275.5|1280.8|1279|1281.3|1279.5|1275.8|1274.5|107
1655193600000|2022-06-14 08:00:00|1280.5|1278.8|1277.5|1275.8|1280.8|1279|1276.8|1275|98
1655193900000|2022-06-14 08:05:00|1277.3|1275.5|1276|1274.5|1279.3|1277.8|1276|1274.5|66
1655194200000|2022-06-14 08:10:00|1275.3|1273.8|1278|1276.5|1278.8|1277.3|1275|1273.8|150
1655194500000|2022-06-14 08:15:00|1278.3|1276.8|1276.3|1274.8|1278.5|1276.8|1276.3|1274.8|149
1655194800000|2022-06-14 08:20:00|1276|1275|1277.3|1276|1280.5|1279.3|1276|1275|303
1655195100000|2022-06-14 08:25:00|1277.8|1276.3|1279.3|1278|1280.3|1279|1276.8|1275|997
1655195400000|2022-06-14 08:30:00|1279.5|1278.3|1278.3|1276.8|1281.3|1279.8|1278.3|1276.5|509
1655195700000|2022-06-14 08:35:00|1278|1276.5|1278|1276.3|1279.3|1277.5|1276|1274|219
1655196000000|2022-06-14 08:40:00|1278.3|1276.5|1277.8|1276|1278.8|1277.5|1277.5|1276|56
1655196300000|2022-06-14 08:45:00|1278|1276.3|1277.5|1276|1278.8|1277|1277.5|1276|84
1655196600000|2022-06-14 08:50:00|1277.8|1276.3|1276.8|1275.3|1278.5|1276.8|1276.5|1275|173
1655196900000|2022-06-14 08:55:00|1277|1275.5|1276|1274.5|1278.5|1276.8|1275.8|1274.5|273
1655197200000|2022-06-14 09:00:00|1275.8|1274.8|1276|1274.3|1276.8|1275.5|1275.8|1274.3|100
1655197500000|2022-06-14 09:05:00|1275.8|1274.5|1276.8|1275.3|1278|1276.5|1275.8|1274.5|85
1655197800000|2022-06-14 09:10:00|1276.5|1275|1276.8|1275.3|1277.3|1275.8|1275.5|1274|87
1655198100000|2022-06-14 09:15:00|1277.5|1275.8|1274.3|1272.5|1277.8|1276.3|1272.3|1270.5|228
1655198400000|2022-06-14 09:20:00|1274|1272.8|1279.8|1278|1280|1278.5|1273.8|1272.8|253
1655198700000|2022-06-14 09:25:00|1279.5|1278.5|1276.3|1274.8|1280|1278.5|1275.5|1274|349
1655199000000|2022-06-14 09:30:00|1276|1275|1277.3|1275.8|1278.3|1276.8|1276|1274.8|144
1655199300000|2022-06-14 09:35:00|1277|1275.5|1276.5|1275|1278|1276.5|1276.3|1274.5|73
1655199600000|2022-06-14 09:40:00|1277.3|1275.5|1277.8|1276.3|1278.3|1276.8|1276.3|1274.8|113
1655199900000|2022-06-14 09:45:00|1277.5|1276|1278.3|1276.8|1279|1277.5|1277|1275.5|61
1655200200000|2022-06-14 09:50:00|1278.5|1276.5|1282|1280.5|1283|1281.5|1278.3|1276.5|245
1655200500000|2022-06-14 09:55:00|1281.8|1280|1281.5|1279.8|1282|1280|1280.3|1278.8|60
1655200800000|2022-06-14 10:00:00|1281.8|1280.3|1279.8|1278|1282.3|1280.8|1278.5|1276.8|160
1655201100000|2022-06-14 10:05:00|1279.5|1277.8|1281.5|1280|1281.5|1280|1278.8|1277.3|152
1655201400000|2022-06-14 10:10:00|1281.3|1279.5|1279.5|1278|1281.5|1279.5|1279.3|1278|99
1655201700000|2022-06-14 10:15:00|1280|1278.5|1280.3|1278.8|1280.3|1278.8|1279.3|1278|145
1655202000000|2022-06-14 10:20:00|1280|1278.5|1279.5|1278|1281.3|1280|1279.5|1278|121
1655202300000|2022-06-14 10:25:00|1279.8|1279|1281.5|1280.3|1281.5|1280.3|1279.3|1278|181
1655202600000|2022-06-14 10:30:00|1281.3|1279.8|1281.5|1279.8|1281.5|1280.3|1280.3|1278.5|136
1655202900000|2022-06-14 10:35:00|1281.3|1280|1281|1279.5|1281.5|1280|1281|1279.5|13
1655203200000|2022-06-14 10:40:00|1280.3|1278.5|1281.8|1280|1282|1280.8|1280.3|1278.5|229
1655203500000|2022-06-14 10:45:00|1282|1280.3|1283|1281.8|1283|1281.8|1282|1280.3|188
1655203800000|2022-06-14 10:50:00|1283.5|1282|1287.5|1286|1288|1286.3|1283.5|1282|290
1655204100000|2022-06-14 10:55:00|1287.8|1286.3|1284|1282.5|1288.5|1286.8|1283.8|1282.3|142
1655204400000|2022-06-14 11:00:00|1283.8|1282.3|1284.8|1283.3|1285.3|1283.8|1283.8|1282.3|88
1655204700000|2022-06-14 11:05:00|1284.5|1283|1282.8|1281.3|1284.5|1283|1281.8|1280.3|112
1655205000000|2022-06-14 11:10:00|1283|1281.5|1285.3|1283.8|1286|1284.3|1283|1281.5|127
1655205300000|2022-06-14 11:15:00|1285.5|1284|1284|1282.3|1286.5|1285.3|1283.5|1282|118
1655205600000|2022-06-14 11:20:00|1284.3|1282.5|1284.3|1282.8|1285|1283.3|1283.8|1282|96
1655205900000|2022-06-14 11:25:00|1284|1282.5|1282.3|1280.8|1284|1282.5|1281.5|1280|135
1655206200000|2022-06-14 11:30:00|1282|1280.5|1281.8|1280|1282.8|1281.3|1280.5|1279|452
1655206500000|2022-06-14 11:35:00|1281.3|1279.8|1280.8|1279|1281.5|1280|1280|1278.5|42
1655206800000|2022-06-14 11:40:00|1280.5|1279.5|1278|1276.3|1280.8|1279.5|1277.3|1275.5|91
1655207100000|2022-06-14 11:45:00|1278.3|1276.5|1278.3|1276.8|1279.3|1278|1278|1276.3|106
1655207400000|2022-06-14 11:50:00|1278.5|1277|1275.8|1274.3|1278.8|1277.5|1275|1273.5|120
1655207700000|2022-06-14 11:55:00|1276|1274.5|1276.5|1274.5|1277.8|1276.3|1275.5|1273.8|141
1655208000000|2022-06-14 12:00:00|1276.3|1274.8|1276|1274.5|1278.3|1276.8|1273.5|1272|141
1655208300000|2022-06-14 12:05:00|1276.3|1274.8|1276.8|1275.3|1279.5|1277.8|1276.3|1274.5|99
1655208600000|2022-06-14 12:10:00|1277|1275.5|1278.8|1277.3|1279.3|1277.5|1276.5|1275|94
1655208900000|2022-06-14 12:15:00|1279|1277|1280.5|1278.8|1280.8|1279.3|1277.8|1276.3|191
1655209200000|2022-06-14 12:20:00|1280.3|1279|1281.5|1280|1282.8|1281.5|1280.3|1278.8|186
1655209500000|2022-06-14 12:25:00|1281.8|1280.5|1283|1281.3|1283.5|1282|1281.5|1280|146
1655209800000|2022-06-14 12:30:00|1283.3|1281.5|1284.5|1283.3|1284.5|1283.3|1282.3|1280.8|162
1655210100000|2022-06-14 12:35:00|1284.8|1283.5|1287.3|1285.8|1287.8|1286.3|1284.8|1283.5|339
1655210400000|2022-06-14 12:40:00|1287.5|1286|1287.8|1286.5|1288|1286.5|1285.5|1284|253
1655210700000|2022-06-14 12:45:00|1288|1287.5|1287.8|1286.3|1289.5|1287.8|1287.5|1286.3|374
1655211000000|2022-06-14 12:50:00|1287.5|1286.5|1287.5|1286|1288.5|1287|1287.5|1286|179
1655211300000|2022-06-14 12:55:00|1287.8|1286.3|1288.5|1287|1290.8|1289.5|1287.3|1286|330
1655211600000|2022-06-14 13:00:00|1289|1287.5|1293.8|1292|1296.3|1294.8|1288.5|1287|413
1655211900000|2022-06-14 13:05:00|1294|1292.5|1292.8|1291.3|1297|1295.3|1292.5|1291|249
1655212200000|2022-06-14 13:10:00|1293|1291.5|1289.3|1287.8|1293|1291.5|1288.5|1287|415
1655212500000|2022-06-14 13:15:00|1289|1287.3|1290.3|1288.8|1292.8|1291|1288.5|1287|145
1655212800000|2022-06-14 13:20:00|1291|1289.3|1290.3|1288.5|1292|1290.3|1289|1287.5|134
1655213100000|2022-06-14 13:25:00|1290|1288.8|1288.8|1287|1291.8|1290.3|1287.8|1286|249
1655213400000|2022-06-14 13:30:00|1289|1287.3|1289|1287.5|1289.8|1288.3|1287.3|1286|399
1655213700000|2022-06-14 13:35:00|1288.8|1287.3|1291|1289.5|1292.3|1290.8|1285.8|1284.3|648
1655214000000|2022-06-14 13:40:00|1291.3|1289.8|1298|1296.5|1298.5|1296.8|1290.8|1289.3|982
1655214300000|2022-06-14 13:45:00|1298.5|1297|1306.5|1304.8|1314.5|1312.8|1297|1295.5|1284
1655214600000|2022-06-14 13:50:00|1306.8|1305.3|1308|1306|1308|1306|1301|1299.5|642
1655214900000|2022-06-14 13:55:00|1307.8|1306.3|1308.5|1306.8|1310|1308.5|1304.8|1303|874
1655215200000|2022-06-14 14:00:00|1308.8|1307.3|1313.5|1312.3|1314|1312.3|1307.3|1305.5|484
1655215500000|2022-06-14 14:05:00|1313.8|1312.5|1315.8|1314|1316.8|1315|1311.5|1309.5|671
1655215800000|2022-06-14 14:10:00|1315.5|1314.5|1310.8|1309.3|1316.5|1315|1309.3|1307.5|505
1655216100000|2022-06-14 14:15:00|1310.5|1309.5|1313.3|1311.8|1314.8|1313.5|1310.5|1309.3|667
1655216400000|2022-06-14 14:20:00|1313.5|1312|1313.8|1312|1315.8|1314|1312|1310.5|411
1655216700000|2022-06-14 14:25:00|1313.5|1312.3|1312.8|1311.3|1315.8|1314.3|1312.8|1311.3|318
1655217000000|2022-06-14 14:30:00|1313|1312|1315.8|1314.5|1316.5|1315|1311.8|1310.5|385
1655217300000|2022-06-14 14:35:00|1316|1314.8|1315|1313.3|1318.5|1317|1314.5|1313|386
1655217600000|2022-06-14 14:40:00|1314.8|1312.8|1313.8|1312|1316|1314.5|1309|1307.8|492
1655217900000|2022-06-14 14:45:00|1314|1312.3|1316.8|1315|1319.3|1317.8|1313.3|1311.5|452
1655218200000|2022-06-14 14:50:00|1316.5|1315.3|1316.8|1315.3|1318|1316.5|1315.5|1314|324
1655218500000|2022-06-14 14:55:00|1316.5|1315|1310.3|1308.5|1316.8|1315|1309.8|1308.3|552
1655218800000|2022-06-14 15:00:00|1310|1308.3|1309.8|1308|1311.5|1310|1307.5|1306|341
1655219100000|2022-06-14 15:05:00|1309.5|1307.8|1306|1304.3|1310.5|1308.8|1303.5|1302|387
1655219400000|2022-06-14 15:10:00|1305.8|1304|1300|1298.3|1306|1304|1299.5|1297.8|419
1655219700000|2022-06-14 15:15:00|1300.5|1298.5|1299.8|1298.3|1303|1301.3|1298.3|1296.8|541
1655220000000|2022-06-14 15:20:00|1300|1298.5|1300.3|1298.8|1301.3|1299.5|1297|1295.5|551
1655220300000|2022-06-14 15:25:00|1300|1299|1296.5|1295|1303.3|1301.8|1296.3|1294.8|1561
1655220600000|2022-06-14 15:30:00|1296.3|1294.8|1298.3|1296.5|1300.5|1298.8|1295.5|1294|481
1655220900000|2022-06-14 15:35:00|1298|1296.3|1294.5|1293|1298.5|1297.3|1294.3|1292.5|250
1655221200000|2022-06-14 15:40:00|1295|1293.3|1303.8|1302.3|1304.5|1302.8|1295|1293.3|222
1655221500000|2022-06-14 15:45:00|1304|1301.8|1298.3|1296.5|1304.8|1303|1297.3|1295.5|190
1655221800000|2022-06-14 15:50:00|1298|1296.3|1297.5|1296|1298.3|1296.5|1296|1294.3|68
1655222100000|2022-06-14 15:55:00|1297|1295.3|1301.5|1299.8|1302|1300.3|1297|1295.3|175
1655222400000|2022-06-14 16:00:00|1301.3|1299.5|1298.3|1296.5|1301.3|1299.5|1296.3|1294.5|133
1655222700000|2022-06-14 16:05:00|1298|1296|1297.8|1296.3|1298.5|1296.8|1296|1294.5|78
1655223000000|2022-06-14 16:10:00|1298|1296.5|1299.3|1297.5|1301.5|1299.8|1298|1296.5|198
1655223300000|2022-06-14 16:15:00|1299|1297|1300.3|1298.5|1301|1299.5|1298.5|1296.8|40
1655223600000|2022-06-14 16:20:00|1300|1298.3|1300.8|1299|1301|1299.3|1299.3|1297.5|20
1655223900000|2022-06-14 16:25:00|1300.5|1298.8|1300.5|1298.8|1300.8|1298.8|1299.3|1297.8|31
1655224200000|2022-06-14 16:30:00|1300.3|1298.5|1299.8|1298.3|1300.5|1298.8|1297.8|1296.3|86
1655224500000|2022-06-14 16:35:00|1300|1298.5|1299.3|1297.8|1300|1298.5|1297|1295.3|223
1655224800000|2022-06-14 16:40:00|1298.8|1297.3|1298.5|1297|1299.5|1298|1297|1295.5|89
1655225100000|2022-06-14 16:45:00|1298.8|1297.3|1300|1298.5|1300.5|1298.8|1298.3|1296.8|120
1655225400000|2022-06-14 16:50:00|1299.8|1298.8|1304.3|1302.8|1304.8|1303|1299.5|1298.3|223
1655225700000|2022-06-14 16:55:00|1304|1302.3|1301.5|1300|1305.5|1303.8|1301.3|1299.8|44
1655226000000|2022-06-14 17:00:00|1300.8|1299.8|1302|1300.3|1303.3|1301.8|1300.5|1298.8|21
1655226300000|2022-06-14 17:05:00|1302.3|1300.5|1292|1290|1302.3|1300.8|1292|1290|92
1655226600000|2022-06-14 17:10:00|1291.5|1289.8|1289.3|1287.3|1291.8|1289.8|1287|1285|105
1655226900000|2022-06-14 17:15:00|1289|1286.3|1287.5|1285.8|1290|1288.3|1283.8|1281.8|159
1655227200000|2022-06-14 17:20:00|1288|1286.3|1287.8|1286.3|1291.8|1290.3|1287.3|1285.5|184
1655227500000|2022-06-14 17:25:00|1288.5|1286.8|1278.5|1276.8|1288.5|1286.8|1275.8|1274|420
1655227800000|2022-06-14 17:30:00|1278.3|1276.5|1278.5|1276.8|1283|1281.3|1277.8|1276.3|204
1655228100000|2022-06-14 17:35:00|1278.3|1276.5|1280.5|1279|1280.8|1279.3|1276.5|1275|135
1655228400000|2022-06-14 17:40:00|1280.3|1278.5|1284.5|1282.5|1285.3|1283.3|1280|1278.5|157
1655228700000|2022-06-14 17:45:00|1284.3|1282.3|1282.5|1280.8|1286.5|1284.8|1282|1280|328
1655229000000|2022-06-14 17:50:00|1282.3|1280.5|1291.3|1289.5|1291.5|1289.5|1281|1279|455
1655229300000|2022-06-14 17:55:00|1291|1289.8|1290.8|1289|1292.5|1290.8|1290.3|1288.5|92
1655229600000|2022-06-14 18:00:00|1290.5|1289.3|1291|1289.5|1293|1291.3|1286|1284.3|167
1655229900000|2022-06-14 18:05:00|1290.8|1289.3|1289.3|1287.5|1295.3|1293.5|1288.8|1287|133
1655230200000|2022-06-14 18:10:00|1289|1287.3|1287.3|1285.8|1291.3|1289.5|1283.8|1282|87
1655230500000|2022-06-14 18:15:00|1287|1285.5|1292.8|1290.8|1295.5|1293.8|1286.3|1284.5|131
1655230800000|2022-06-14 18:20:00|1292.5|1290.3|1294.8|1292.8|1300|1298.3|1291.5|1289.8|71
1655231100000|2022-06-14 18:25:00|1295|1293|1295|1293.3|1299.3|1297.8|1290.8|1288.5|260
1655231400000|2022-06-14 18:30:00|1294.5|1293|1291.3|1289|1295.3|1293|1288.8|1287|90
1655231700000|2022-06-14 18:35:00|1291|1289.3|1290.8|1288.5|1292|1290|1289|1287.3|17
1655232000000|2022-06-14 18:40:00|1291|1287.8|1292|1289.8|1292|1290|1289.5|1287.5|44
1655232300000|2022-06-14 18:45:00|1291.8|1290|1290.8|1288.8|1292.3|1290.8|1290.3|1288.3|59
1655232600000|2022-06-14 18:50:00|1290.5|1288.3|1286.3|1284.5|1291.3|1288.8|1286|1284.3|8
1655232900000|2022-06-14 18:55:00|1286|1284.3|1288.3|1286.5|1289|1287|1285.8|1284|5
1655233200000|2022-06-14 19:00:00|1288.5|1285.8|1283.5|1281.5|1288.5|1286|1283.5|1281.5|34
1655233500000|2022-06-14 19:05:00|1283.3|1281|1287|1285.3|1287|1285.3|1280.3|1278.3|49
1655233800000|2022-06-14 19:10:00|1286.5|1284.8|1279|1276.5|1286.5|1284.8|1277.3|1275.3|45
1655234100000|2022-06-14 19:15:00|1278.8|1276.3|1280.8|1278.3|1280.8|1278.5|1277|1275|16
1655234400000|2022-06-14 19:20:00|1280.5|1278.5|1286.5|1284|1286.5|1284.3|1280.5|1278.3|23
1655234700000|2022-06-14 19:25:00|1286.3|1284.3|1284.8|1282.8|1288.8|1286.3|1284.3|1282|15
1655235000000|2022-06-14 19:30:00|1285|1282.5|1290.3|1288.3|1290.3|1288.3|1284.3|1282|32
1655235300000|2022-06-14 19:35:00|1290.5|1288.5|1290.8|1288.8|1292.5|1290.3|1290|1287.8|11
1655235600000|2022-06-14 19:40:00|1291|1289.3|1287.5|1285.5|1291.8|1289.8|1287.5|1285.3|9
1655235900000|2022-06-14 19:45:00|1288|1286|1288.8|1286.8|1290.5|1288.5|1287.8|1285.5|3
1655236200000|2022-06-14 19:50:00|1289|1287.3|1287.8|1285.8|1290|1287.8|1287.5|1285.5|8
1655236500000|2022-06-14 19:55:00|1287.5|1286|1290.5|1288.5|1292.3|1290|1287.5|1285.8|51
1655236800000|2022-06-14 20:00:00|1291|1288.8|1290.3|1288.5|1291.8|1289.3|1289.5|1287.8|8
1655237100000|2022-06-14 20:05:00|1290.5|1288.8|1291.3|1289.3|1292.5|1290.5|1290.3|1288.8|10
1655237400000|2022-06-14 20:10:00|1291.5|1289|1291.3|1289.3|1292.3|1290.5|1289.8|1288|16
1655237700000|2022-06-14 20:15:00|1291|1288.8|1291.5|1289.5|1291.8|1289.8|1291|1288.8|12
1655238000000|2022-06-14 20:20:00|1292.3|1289.8|1291.8|1289.8|1293.5|1292|1291.5|1289.5|4
1655238300000|2022-06-14 20:25:00|1292|1288.8|1292.5|1290.3|1292.5|1290.8|1291.3|1288.8|13
1655238600000|2022-06-14 20:30:00|1292.3|1290.5|1291.8|1288.3|1293.8|1290.5|1288.8|1282.5|9
1655238900000|2022-06-14 20:35:00|1291.5|1287.5|1293.3|1289|1293.3|1289|1289.3|1286.8|10
1655239200000|2022-06-14 20:40:00|1293||1292.3||1293||1292||0
1655239500000|2022-06-14 20:45:00|1292|1287.3|1294.5|1289|1294.5|1290.5|1291.3|1287.3|6
1655239800000|2022-06-14 20:50:00|1294.3|1289.3|1290.5|1287.8|1294.3|1289.3|1289.3|1287.5|5
1655240100000|2022-06-14 20:55:00|1293.3|1288|1295.5|1291.3|1295.8|1292|1290.3|1288|17
1655240400000|2022-06-14 21:00:00||1289.5||1289.5||1289.5||1289.5|0
1655241300000|2022-06-14 21:15:00||1283.8||1283.8||1283.8||1283.8|0
1655242200000|2022-06-14 21:30:00||1282.3||1282.3||1282.3||1282.3|2
1655243100000|2022-06-14 21:45:00||1281.8||1281.8||1281.8||1281.8|0
1655254800000|2022-06-15 01:00:00|1291.5|1287.8|1292.3|1289.5|1292.5|1290|1291|1287.8|34
1655255100000|2022-06-15 01:05:00||1289.8||1289||1290||1289|1
1655255700000|2022-06-15 01:15:00|1291.8||1291.8||1292||1291.8||2
1655256000000|2022-06-15 01:20:00|1292|1289.3|1292.8|1289.3|1293|1289.3|1291.8|1289.3|10
1655256300000|2022-06-15 01:25:00|1292.5|1288.8|1291.8|1289|1292.5|1289|1291.8|1288.8|4
1655256600000|2022-06-15 01:30:00|1292.5|1289.3|1295.3|1290.8|1295.3|1290.8|1292.5|1289.3|6
1655256900000|2022-06-15 01:35:00|1296.3|1291|1297|1294.8|1297.3|1294.8|1295.8|1291|2
1655257200000|2022-06-15 01:40:00|1297.3|1294|1297|1294|1297.3|1294|1297|1294|0
1655257500000|2022-06-15 01:45:00|1296.5|1293.3|1296.5|1293|1296.5|1293.3|1296.5|1293|1
1655257800000|2022-06-15 01:50:00|1296.3|1292.3|1295.5|1291.5|1296.3|1292.3|1295.5|1291.3|0
1655258100000|2022-06-15 01:55:00||1291.8||1292||1292.3||1291.8|0
1655258400000|2022-06-15 02:00:00|1295.3|1291.8|1295.3|1292.3|1295.3|1292.3|1295.3|1291.8|0
1655258700000|2022-06-15 02:05:00|||||||||6
1655259000000|2022-06-15 02:10:00|1295.8||1295.8||1295.8||1295.8||3
1655259900000|2022-06-15 02:25:00||1292.5||1292.5||1292.5||1292.5|0
1655260500000|2022-06-15 02:35:00|1295.5|1291.8|1294.5|1291.8|1295.5|1291.8|1294.3|1291.8|1
1655260800000|2022-06-15 02:40:00|1294.3||1293.8||1294.3||1293.8||0
1655261100000|2022-06-15 02:45:00|1293.5||1293.5||1293.5||1293.5||1
1655261400000|2022-06-15 02:50:00|1293|1290.8|1292.5|1290.8|1293|1290.8|1291.8|1290|4
1655261700000|2022-06-15 02:55:00|1292.3|1290.5|1291.8|1289.8|1293.5|1290.8|1291.8|1289.5|7
1655262000000|2022-06-15 03:00:00|1292|1289|1290.3|1288.5|1292|1289|1290.3|1288.5|7
1655262300000|2022-06-15 03:05:00|1290.8||1290.8||1291||1290.5||1
1655262600000|2022-06-15 03:10:00|1291|1287.5|1289.3|1287.5|1291|1287.5|1289.3|1287.5|4
1655262900000|2022-06-15 03:15:00|1289.8||1289.8||1290.3||1289||0
1655263200000|2022-06-15 03:20:00|1289.5||1291||1291||1289.5||0
1655263500000|2022-06-15 03:25:00|1290.8|1287.8|1291|1288|1291.5|1288|1290.8|1287.8|1
1655263800000|2022-06-15 03:30:00|1291.3||1291.3||1291.3||1291||0
1655264100000|2022-06-15 03:35:00|1291.5||1291.3||1291.5||1291||1
1655264700000|2022-06-15 03:45:00|1291|1288.3|1291.3|1288.3|1291.5|1288.3|1291|1288.3|1
1655265000000|2022-06-15 03:50:00|1291||1291.3||1291.3||1291||2
1655265300000|2022-06-15 03:55:00|1291||1290.5||1291||1290.5||1
1655265600000|2022-06-15 04:00:00|1291||1291||1291||1290.8||7
1655265900000|2022-06-15 04:05:00|1291.3|1288.5|1290.5|1288.5|1291.3|1288.5|1290.5|1288.5|2
1655266200000|2022-06-15 04:10:00|1290.3|1288.8|1291|1288.8|1291|1288.8|1289.8|1288.8|3
1655266500000|2022-06-15 04:15:00|1291.3||1291.3||1291.3||1291.3||0
1655266800000|2022-06-15 04:20:00|1291||1291.3||1291.3||1291||2
1655267100000|2022-06-15 04:25:00|1291.5|1289|1291.5|1289|1291.5|1289|1291.3|1289|5
1655267400000|2022-06-15 04:30:00|1291.3|1289.5|1292.8|1291|1293.3|1291|1291.3|1289.5|9
1655267700000|2022-06-15 04:35:00|1293||1292.8||1293||1292.8||2
1655268000000|2022-06-15 04:40:00|||||||||2
1655268300000|2022-06-15 04:45:00|1292.5|1291.3|1293.5|1291.3|1293.5|1291.3|1292.5|1291.3|2
1655268600000|2022-06-15 04:50:00|1293.3|1291.5|1293.3|1291.3|1293.5|1291.5|1293|1291.3|3
1655268900000|2022-06-15 04:55:00|1293.5|1291.5|1292.3|1289.8|1293.5|1291.5|1292.3|1289.8|5
1655269200000|2022-06-15 05:00:00|1292.8|1290.3|1293.5|1291.5|1293.5|1291.5|1292.5|1290.3|0
1655269500000|2022-06-15 05:05:00|1293.3|1291.3|1293.8|1291.3|1293.8|1291.3|1293|1291|1
1655269800000|2022-06-15 05:10:00|1294.3|1291.5|1292.8|1290.5|1294.3|1291.8|1292.8|1289.8|4
1655270100000|2022-06-15 05:15:00|1292.5|1291|1294.3|1291.8|1294.3|1291.8|1292.5|1291|1
1655270400000|2022-06-15 05:20:00|1294|1291|1294.3|1291.3|1294.3|1291.3|1294|1291|0
1655270700000|2022-06-15 05:25:00|1294|1291|1293.8|1291.5|1294.3|1291.5|1293.8|1291|3
1655271000000|2022-06-15 05:30:00|1293.5|1291|1294.3|1291.5|1294.8|1291.5|1293.5|1291|11
1655271300000|2022-06-15 05:35:00|1294.5|1290.8|1296|1293.3|1296|1293.3|1294.3|1290.8|0
1655271600000|2022-06-15 05:40:00|1296.3|1293.5|1295.5|1293.8|1296.3|1293.8|1295.5|1293.3|3
1655271900000|2022-06-15 05:45:00|1295|1293.3|1295.3|1292.8|1296.3|1293.8|1293.8|1292.5|11
1655272200000|2022-06-15 05:50:00|1295.8||1295.5||1295.8||1295.5||0
1655272500000|2022-06-15 05:55:00|1295.8|1293|1295.5|1292.8|1296.3|1293.3|1295.5|1292.8|0
1655272800000|2022-06-15 06:00:00|1295.8|1293.3|1293.5|1291.8|1297|1294|1293.5|1291.3|4
1655273100000|2022-06-15 06:05:00|1294.3|1292.3|1294.3|1292.5|1296.8|1294.5|1294.3|1292.3|34
1655273400000|2022-06-15 06:10:00|1294|1291.8|1289.8|1287.8|1294.3|1292|1289.5|1287.8|19
1655273700000|2022-06-15 06:15:00|1290|1288|1292|1290|1293.3|1291.3|1289.3|1287.8|12
1655274000000|2022-06-15 06:20:00|1291.8|1289.8|1291.3|1289.3|1292.5|1290.5|1290.8|1289|12
1655274300000|2022-06-15 06:25:00|1291|1288.5|1293|1291|1294.3|1292.3|1290.5|1288.5|12
1655274600000|2022-06-15 06:30:00|1292.8|1290.3|1296.3|1294.3|1296.5|1294.5|1290.5|1288.3|42
1655274900000|2022-06-15 06:35:00|1296.5|1294.5|1296.5|1294.5|1298.5|1296.5|1295.5|1293.5|28
1655275200000|2022-06-15 06:40:00|1296|1294|1295.5|1293.5|1296.3|1294.3|1295.5|1293.5|4
1655275500000|2022-06-15 06:45:00|1295.3|1293.3|1296.3|1294.3|1296.5|1294.8|1294.8|1293|39
1655275800000|2022-06-15 06:50:00|1296.5|1294.5|1295|1293.3|1296.5|1294.8|1294.5|1292.8|17
1655276100000|2022-06-15 06:55:00|1294.8|1293|1294.3|1292.5|1296.8|1295|1294|1292.3|37
1655276400000|2022-06-15 07:00:00|1294|1292|1290.8|1289|1294|1292.3|1290|1288.3|105
1655276700000|2022-06-15 07:05:00|1291|1289.3|1291.5|1290|1292.5|1290.8|1290.3|1288.5|31
1655277000000|2022-06-15 07:10:00|1291.8|1290.3|1294|1292.3|1295.5|1294|1291.5|1290|80
1655277300000|2022-06-15 07:15:00|1294.3|1292.8|1297|1295.5|1298|1296.3|1294.3|1292.5|116
1655277600000|2022-06-15 07:20:00|1296.8|1295.3|1298.5|1296.8|1298.5|1297|1296.5|1295.3|50
1655277900000|2022-06-15 07:25:00|1298.3|1297|1294.3|1292.8|1299.5|1298|1294.3|1292.8|64
1655278200000|2022-06-15 07:30:00|1294.5|1292.5|1293.3|1291.5|1294.8|1293|1292|1290.5|57
1655278500000|2022-06-15 07:35:00|1293|1291.3|1294|1292.3|1296.8|1295|1292.8|1291.3|105
1655278800000|2022-06-15 07:40:00|1294.3|1292.5|1297|1295.3|1297|1295.3|1293.8|1292|67
1655279100000|2022-06-15 07:45:00|1296.8|1295.5|1293.3|1291.5|1297.5|1295.8|1291.5|1289.8|75
1655279400000|2022-06-15 07:50:00|1293|1291.3|1294.5|1292.8|1296.8|1295|1292.3|1290.3|189
1655279700000|2022-06-15 07:55:00|1294.8|1293|1297|1295|1297.5|1295.5|1294.5|1292.8|265
1655280000000|2022-06-15 08:00:00|1297.5|1295.8|1297.5|1295.8|1299.8|1298.3|1296.3|1294.8|392
1655280300000|2022-06-15 08:05:00|1297.8|1296|1298|1296.5|1299.5|1297.8|1295|1293.5|141
1655280600000|2022-06-15 08:10:00|1298.3|1297|1302.3|1300.8|1302.8|1301.3|1298|1297|306
1655280900000|2022-06-15 08:15:00|1301.5|1299.8|1295.5|1293.8|1301.5|1299.8|1295|1293.5|267
1655281200000|2022-06-15 08:20:00|1295.3|1294|1295.3|1293.5|1297.3|1295.8|1294.3|1292.3|376
1655281500000|2022-06-15 08:25:00|1295|1293|1299.8|1298|1303|1301.8|1294.5|1293|912
1655281800000|2022-06-15 08:30:00|1300.3|1298.8|1299|1297.3|1303.8|1302|1298.3|1296.5|583
1655282100000|2022-06-15 08:35:00|1299.3|1297.5|1296.5|1295|1299.3|1298|1296.3|1294.5|280
1655282400000|2022-06-15 08:40:00|1297|1295.3|1299.3|1297.5|1299.5|1297.5|1296.8|1295|130
1655282700000|2022-06-15 08:45:00|1299.5|1297.3|1298.8|1297.3|1300.5|1298.8|1297.5|1296|136
1655283000000|2022-06-15 08:50:00|1299|1297.5|1299.8|1298.3|1300.3|1298.5|1299|1297.5|179
1655283300000|2022-06-15 08:55:00|1300|1298.5|1297|1295.5|1301.5|1300|1297|1295.5|375
1655283600000|2022-06-15 09:00:00|1297.3|1294.8|1290.5|1289|1297.3|1295.3|1289.8|1288.5|489
1655283900000|2022-06-15 09:05:00|1291|1289.3|1290.5|1288.8|1292.3|1290.5|1290|1288.5|305
1655284200000|2022-06-15 09:10:00|1290.3|1288.5|1291.8|1290.3|1292|1290.5|1289.8|1288.5|218
1655284500000|2022-06-15 09:15:00|1291.5|1289.8|1292.3|1290.8|1294.3|1292.8|1290|1288.5|239
1655284800000|2022-06-15 09:20:00|1292.5|1291|1291.5|1290|1292.8|1291.3|1290.8|1288.8|295
1655285100000|2022-06-15 09:25:00|1291.8|1290.3|1291.5|1289.8|1293|1291.3|1291|1289.3|206
1655285400000|2022-06-15 09:30:00|1291|1289.3|1291.8|1290.3|1294|1292.3|1289.8|1288.5|292
1655285700000|2022-06-15 09:35:00|1291.3|1290|1295|1293.3|1295.3|1293.8|1291.3|1289.8|268
1655286000000|2022-06-15 09:40:00|1294.8|1293.5|1294.5|1292.8|1297|1295.5|1293|1291.8|193
1655286300000|2022-06-15 09:45:00|1295|1293|1295.3|1293.5|1296.3|1294.5|1293.5|1292|199
1655286600000|2022-06-15 09:50:00|1295.5|1293.8|1293.5|1292|1295.5|1294|1291.8|1290.3|394
1655286900000|2022-06-15 09:55:00|1293.3|1291.8|1294.3|1292.5|1295|1293.3|1293|1291.5|144
1655287200000|2022-06-15 10:00:00|1294|1292.8|1291|1289.5|1296.5|1295|1290.8|1289.5|767
1655287500000|2022-06-15 10:05:00|1290.3|1288.8|1290.3|1288.8|1292.8|1290.8|1290|1288.5|308
1655287800000|2022-06-15 10:10:00|1290|1288.5|1291.8|1290.3|1293.3|1291.5|1289|1287.8|208
1655288100000|2022-06-15 10:15:00|1291.5|1290|1291.3|1289.8|1293|1291.3|1290.5|1289|173
1655288400000|2022-06-15 10:20:00|1291|1289.5|1293.8|1292|1293.8|1292|1291|1289.5|81
1655288700000|2022-06-15 10:25:00|1293.3|1292.3|1292|1290.5|1293.8|1292.3|1291.8|1290|64
1655289000000|2022-06-15 10:30:00|1292.8|1291|1294.5|1293.3|1294.8|1293.3|1291.8|1290.5|122
1655289300000|2022-06-15 10:35:00|1294.3|1293|1291.5|1289.8|1295.3|1293.5|1291.3|1289.8|160
1655289600000|2022-06-15 10:40:00|1291.8|1290|1292.3|1290.5|1292.3|1290.8|1289.8|1288.3|130
1655289900000|2022-06-15 10:45:00|1292.5|1290.8|1289.5|1288|1292.5|1290.8|1289.3|1287.8|144
1655290200000|2022-06-15 10:50:00|1289.8|1287.8|1289.3|1287.8|1290.3|1288.5|1287.8|1286.5|310
1655290500000|2022-06-15 10:55:00|1289.8|1288|1287.3|1285.8|1290|1288.3|1287|1285.5|59
1655290800000|2022-06-15 11:00:00|1286.8|1285.5|1290.3|1288.5|1291.5|1290|1286.8|1285.5|331
1655291100000|2022-06-15 11:05:00|1290|1288.8|1293.5|1291.5|1293.8|1292|1289.5|1288|97
1655291400000|2022-06-15 11:10:00|1293.3|1291.3|1295.8|1294|1296.5|1294.8|1292.8|1291.3|117
1655291700000|2022-06-15 11:15:00|1296|1294.3|1298.3|1296.5|1298.8|1297|1296|1294|77
1655292000000|2022-06-15 11:20:00|1298.5|1297|1299.5|1297.8|1300.3|1298.8|1298.3|1296.8|50
1655292300000|2022-06-15 11:25:00|1299.8|1298|1302.3|1300.5|1302.3|1300.5|1299.3|1297.5|60
1655292600000|2022-06-15 11:30:00|1302.5|1300.8|1302.5|1300.8|1303.5|1302.3|1301.8|1300|80
1655292900000|2022-06-15 11:35:00|1302.3|1301|1304.3|1302.8|1305|1303.3|1301.5|1300|301
1655293200000|2022-06-15 11:40:00|1304.5|1303|1303.3|1301.8|1305.3|1303.5|1302.8|1301|191
1655293500000|2022-06-15 11:45:00|1303|1301.5|1302.5|1301|1303.3|1301.5|1300.5|1299|62
1655293800000|2022-06-15 11:50:00|1302.3|1300.8|1302.5|1300.8|1302.5|1301|1302|1300.3|27
1655294100000|2022-06-15 11:55:00|1302.8|1301|1302.8|1301.3|1304|1302.8|1302.8|1301|57
1655294400000|2022-06-15 12:00:00|1303|1301.5|1301.5|1300|1303|1301.8|1301.5|1299.8|127
1655294700000|2022-06-15 12:05:00|1301.8|1299.8|1301.5|1300|1302.3|1300.5|1301.3|1299.5|40
1655295000000|2022-06-15 12:10:00|1301.8|1299.8|1302|1300.8|1303|1301.5|1300|1298.5|172
1655295300000|2022-06-15 12:15:00|1302.3|1301|1302.5|1300.8|1303.5|1301.8|1301.5|1300|192
1655295600000|2022-06-15 12:20:00|1302.3|1300.5|1303.5|1301.8|1303.5|1302.3|1302|1300.3|228
1655295900000|2022-06-15 12:25:00|1303.3|1302|1301.5|1299.8|1303.5|1302.3|1301.3|1299.5|69
1655296200000|2022-06-15 12:30:00|1302|1300|1302.8|1301|1302.8|1301|1300.3|1298.8|38
1655296500000|2022-06-15 12:35:00|1303|1300.8|1305.5|1304.3|1306|1304.3|1301.5|1299.8|278
1655296800000|2022-06-15 12:40:00|1306|1304.5|1305.8|1304.3|1306.3|1304.5|1304.3|1302.5|149
1655297100000|2022-06-15 12:45:00|1306|1304|1304.5|1302.8|1307|1305.3|1304.5|1302.8|50
1655297400000|2022-06-15 12:50:00|1304.3|1303|1304.8|1303|1305.5|1303.8|1303.8|1302|83
1655297700000|2022-06-15 12:55:00|1304.5|1302.8|1305.3|1303.8|1305.5|1303.8|1301.5|1299.8|125
1655298000000|2022-06-15 13:00:00|1305.5|1303.5|1300.5|1298.8|1306.8|1305.3|1299.3|1297.8|128
1655298300000|2022-06-15 13:05:00|1300.3|1298.5|1300.3|1298.5|1300.5|1299|1298|1296.5|227
1655298600000|2022-06-15 13:10:00|1300.5|1299|1298.8|1297|1302|1300.3|1298|1296.3|420
1655298900000|2022-06-15 13:15:00|1298.5|1296.8|1301.3|1299.8|1303|1301.3|1297.3|1295.5|664
1655299200000|2022-06-15 13:20:00|1301|1299.5|1302.3|1300.5|1303|1301.8|1299.3|1297.8|287
1655299500000|2022-06-15 13:25:00|1302|1300.3|1301.5|1300|1303.5|1302|1301.3|1299.8|417
1655299800000|2022-06-15 13:30:00|1301.8|1300.3|1303.5|1302|1305.5|1303.8|1298|1296.5|274
1655300100000|2022-06-15 13:35:00|1303.3|1301.8|1306.5|1305|1306.5|1305|1302|1300.5|369
1655300400000|2022-06-15 13:40:00|1306.3|1305.3|1307|1305.5|1309.8|1308.3|1305.3|1304|405
1655300700000|2022-06-15 13:45:00|1306.8|1305.3|1305.5|1303.8|1308.8|1307.3|1304.8|1303.3|215
1655301000000|2022-06-15 13:50:00|1305.8|1304|1306.5|1304.8|1308.8|1307|1304.5|1303|159
1655301300000|2022-06-15 13:55:00|1306.8|1305|1307.5|1305.8|1307.8|1306.3|1305.5|1304|127
1655301600000|2022-06-15 14:00:00|1307.3|1306|1308.5|1307|1309.8|1308|1307.3|1305.8|225
1655301900000|2022-06-15 14:05:00|1308.3|1307.3|1305.8|1304.3|1309.3|1307.8|1304.5|1303|469
1655302200000|2022-06-15 14:10:00|1306|1304|1307.8|1306|1309|1307.3|1305.5|1304|181
1655302500000|2022-06-15 14:15:00|1307.5|1305.8|1308.3|1306.8|1309.8|1308.3|1306.5|1304.8|283
1655302800000|2022-06-15 14:20:00|1308|1306.5|1313.8|1312.3|1314.3|1312.5|1308|1306.5|281
1655303100000|2022-06-15 14:25:00|1314|1312.5|1313.3|1309.8|1314.3|1312.8|1311.3|1309.5|137
1655303400000|2022-06-15 14:30:00|1313|1309|1310.5|1309|1314.5|1312.8|1309.8|1308|497
1655303700000|2022-06-15 14:35:00|1310.8|1309.3|1306.3|1304.5|1311.8|1310.3|1304.3|1302.5|507
1655304000000|2022-06-15 14:40:00|1306.5|1304.8|1315|1313.3|1316|1314.5|1303|1301.3|569
1655304300000|2022-06-15 14:45:00|1315.3|1313.5|1314.3|1312.8|1317.5|1315.8|1312.8|1311.5|417
1655304600000|2022-06-15 14:50:00|1314.8|1313|1319.5|1318|1319.5|1318|1313.3|1311.8|252
1655304900000|2022-06-15 14:55:00|1319.3|1317.8|1317.8|1316|1320|1318.5|1317|1315.5|268
1655305200000|2022-06-15 15:00:00|1317.5|1315.8|1321|1319.3|1321|1319.5|1315.5|1314|327
1655305500000|2022-06-15 15:05:00|1320.8|1319.5|1323.5|1321.8|1325.5|1324|1320.5|1319.5|195
1655305800000|2022-06-15 15:10:00|1323.3|1322|1329.8|1328.3|1330|1328.8|1323.3|1322|411
1655306100000|2022-06-15 15:15:00|1329.5|1327.8|1331.5|1330|1332.5|1331.3|1327.8|1326|564
1655306400000|2022-06-15 15:20:00|1331.8|1330.3|1329.5|1328|1331.8|1330.5|1328.3|1326.5|589
1655306700000|2022-06-15 15:25:00|1329.3|1327.8|1327.3|1325.5|1335|1333.5|1327.3|1325.5|1486
1655307000000|2022-06-15 15:30:00|1327|1325.3|1329|1327.5|1333.5|1332|1327|1325.3|480
1655307300000|2022-06-15 15:35:00|1329.3|1327.8|1331|1329.5|1331.5|1330|1329.3|1327.8|800
1655307600000|2022-06-15 15:40:00|1330.8|1329.3|1338.5|1336.8|1339.5|1338|1330.5|1329.3|635
1655307900000|2022-06-15 15:45:00|1338.8|1336|1340.3|1338.5|1343.3|1341.8|1337|1335.3|589
1655308200000|2022-06-15 15:50:00|1340|1338|1333|1331.3|1341|1339.5|1332.8|1331|317
1655308500000|2022-06-15 15:55:00|1333.3|1331.5|1334|1332.3|1335.5|1333.8|1332.3|1330.5|334
1655308800000|2022-06-15 16:00:00|1334.3|1332.5|1338.3|1337|1338.8|1337|1330.3|1328.5|680
1655309100000|2022-06-15 16:05:00|1338.5|1336.8|1342.3|1340.8|1342.5|1341|1337.8|1336.3|413
1655309400000|2022-06-15 16:10:00|1342.5|1341|1340.8|1339.3|1344|1342.5|1338.5|1336.8|252
1655309700000|2022-06-15 16:15:00|1341|1339.5|1336|1334|1341.3|1339.5|1336|1334|177
1655310000000|2022-06-15 16:20:00|1335.8|1333.5|1334.3|1332.8|1336.8|1334.8|1332.8|1330.8|181
1655310300000|2022-06-15 16:25:00|1334|1332.5|1338|1336.5|1339.3|1337.8|1334|1332.5|308
1655310600000|2022-06-15 16:30:00|1337|1336.3|1341.5|1339.8|1342|1340.3|1336.8|1335.3|56
1655310900000|2022-06-15 16:35:00|1341.8|1340|1338.5|1336.8|1343|1341.5|1337.8|1336|177
1655311200000|2022-06-15 16:40:00|1338.8|1336.5|1336.8|1334.8|1338.8|1337|1336|1334.3|200
1655311500000|2022-06-15 16:45:00|1337|1335|1339.8|1337.8|1340.8|1339|1336.8|1334.8|63
1655311800000|2022-06-15 16:50:00|1340|1338|1339.5|1338|1341.5|1339.8|1339.3|1337.8|71
1655312100000|2022-06-15 16:55:00|1339.8|1337.8|1332|1330.5|1339.8|1338|1332|1330.5|260
1655312400000|2022-06-15 17:00:00|1332.3|1330.8|1324.3|1322.3|1333.3|1331.5|1324|1322|348
1655312700000|2022-06-15 17:05:00|1324|1322|1320.3|1318.5|1324.5|1322.5|1319.5|1317.5|230
1655313000000|2022-06-15 17:10:00|1319|1318.3|1313.8|1312.3|1319.3|1318.3|1310.5|1308.8|535
1655313300000|2022-06-15 17:15:00|1314.3|1311.5|1317.8|1316|1319|1317.3|1312.3|1310.5|363
1655313600000|2022-06-15 17:20:00|1318|1316.3|1323|1321.3|1323.3|1321.8|1318|1316.3|102
1655313900000|2022-06-15 17:25:00|1323.3|1321.5|1328.5|1326.8|1332.5|1330.5|1322.3|1320.5|351
1655314200000|2022-06-15 17:30:00|1328.8|1326.3|1326.8|1325.3|1330.3|1328.5|1326|1324.3|259
1655314500000|2022-06-15 17:35:00|1326.5|1324.8|1324.5|1322.8|1326.5|1325|1321|1319.5|196
1655314800000|2022-06-15 17:40:00|1326|1324|1326.3|1324.8|1326.8|1325|1324.5|1323|122
1655315100000|2022-06-15 17:45:00|1326.5|1325|1324.5|1322.8|1326.5|1325|1323|1321.3|103
1655315400000|2022-06-15 17:50:00|1324.8|1322.5|1323.5|1321.5|1325.3|1323.3|1322.5|1320.8|59
1655315700000|2022-06-15 17:55:00|1324|1321.8|1325.5|1323.3|1329|1326|1324|1321.8|265
1655316000000|2022-06-15 18:00:00|1326|1323|1327.3|1324.3|1338.8|1335.3|1325.3|1323|563
1655316300000|2022-06-15 18:05:00|1327.8|1324.5|1331.5|1328.5|1333.3|1330.5|1326.5|1324.5|80
1655316600000|2022-06-15 18:10:00|1331.3|1328.3|1329.8|1327.5|1331.5|1329.3|1325.8|1323.8|41
1655316900000|2022-06-15 18:15:00|1330|1327.8|1330.5|1328.5|1335.8|1333.8|1328|1325.8|139
1655317200000|2022-06-15 18:20:00|1330.8|1328.8|1331|1328|1334.3|1332.3|1329.5|1326.8|55
1655317500000|2022-06-15 18:25:00|1331.5|1328.3|1321.8|1319.8|1331.8|1330|1321.8|1319.8|362
1655317800000|2022-06-15 18:30:00|1322.5|1320|1318.5|1315.8|1322.8|1320.3|1314.3|1311.8|312
1655318100000|2022-06-15 18:35:00|1318.3|1315.3|1321.3|1318.3|1321.3|1318.3|1316.5|1314.3|118
1655318400000|2022-06-15 18:40:00|1323|1320.8|1322.5|1320|1323.3|1321|1320.8|1318.8|42
1655318700000|2022-06-15 18:45:00|1324.3|1321|1326|1322.5|1326.5|1323|1323.3|1320.5|79
1655319000000|2022-06-15 18:50:00|1326.3|1322.8|1317.8|1315.5|1326.5|1323|1317.8|1315|32
1655319300000|2022-06-15 18:55:00|1319.3|1316|1318.8|1316.8|1322.3|1320.3|1318|1315.8|53
1655319600000|2022-06-15 19:00:00|1319.3|1316.5|1319.5|1316.3|1321.8|1319.5|1317.3|1315|7
1655319900000|2022-06-15 19:05:00|1319.8|1316.5|1320|1317.8|1321.8|1319|1317.3|1315.3|33
1655320200000|2022-06-15 19:10:00|1321.3|1318|1323.8|1321.3|1324.3|1322|1321.3|1317.8|73
1655320500000|2022-06-15 19:15:00|1324|1321|1325.3|1322.3|1327.5|1324.8|1323.8|1321|58
1655320800000|2022-06-15 19:20:00|1325.5|1322.5|1324.8|1322.5|1327|1325|1324.8|1322.5|39
1655321100000|2022-06-15 19:25:00|1325|1322.8|1321|1319|1326.5|1323.8|1321|1319|8
1655321400000|2022-06-15 19:30:00|1320.8|1319.3|1320.5|1317.8|1322|1319.3|1320|1317.5|16
1655321700000|2022-06-15 19:35:00|1320.3|1317|1318.3|1315.3|1320.3|1317.8|1318.3|1315.3|6
1655322000000|2022-06-15 19:40:00|1317.8|1315|1317.3|1314.8|1317.8|1315.3|1317|1313.8|28
1655322300000|2022-06-15 19:45:00|1317|1314.5|1316.8|1314.3|1317.5|1314.5|1314|1310.8|15
1655322600000|2022-06-15 19:50:00|1316.5|1313.3|1315.3|1313|1316.5|1313.3|1315.3|1311.8|6
1655322900000|2022-06-15 19:55:00|1315|1312.8|1313.8|1311.8|1315.3|1313.3|1313.8|1311.8|11
1655323200000|2022-06-15 20:00:00|1314.8|1312|1312.3|1310.5|1315.3|1312.5|1311.8|1309.5|6
1655323500000|2022-06-15 20:05:00|1312.5|1310.8|1313.8|1311.8|1314|1311.8|1312.3|1310|5
1655323800000|2022-06-15 20:10:00|1314|1312.5|1314.8|1312.8|1314.8|1312.8|1313.5|1312.5|8
1655324100000|2022-06-15 20:15:00|1314.5|1312.5|1313.5|1312|1315|1313|1313.5|1312|1
1655324400000|2022-06-15 20:20:00|1314.3|1312.5|1315.3|1313.3|1315.3|1313.3|1312.5|1310.8|8
1655324700000|2022-06-15 20:25:00|1315.5|1313.5|1315.8|1313|1315.8|1313.5|1314.8|1313|5
1655325000000|2022-06-15 20:30:00|1316|1313.3|1318|1316.3|1318|1316.3|1316|1313.3|2
1655325300000|2022-06-15 20:35:00|1318.5|1316.8|1318.8|1316.3|1318.8|1317.3|1318|1315.3|12
1655325600000|2022-06-15 20:40:00|1319||1319.5||1319.5||1319||4
1655325900000|2022-06-15 20:45:00|1319.3|1316.8|1317|1314.5|1319.3|1317.3|1316.3|1314.5|29
1655326200000|2022-06-15 20:50:00|1317.5|1314.3|1317|1314.3|1317.5|1314.3|1317|1314.3|2
1655326500000|2022-06-15 20:55:00|1316.8|1314|1316.8|1313|1316.8|1314|1316.8|1312.8|15
1655326800000|2022-06-15 21:00:00|1316.5|1311.8|1326.5|1319.3|1326.8|1324.8|1315|1309.5|7
1655327100000|2022-06-15 21:05:00|1324.5|1317.8|1320.8|1316.3|1324.5|1317.8|1320.8|1316.3|2
1655327400000|2022-06-15 21:10:00|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|0
1655328300000|2022-06-15 21:25:00|1324.5|1313.8|1324.5|1313.8|1324.5|1313.8|1324.5|1313.8|0
1655329200000|2022-06-15 21:40:00||1309.5||1309.5||1309.5||1309.5|0
1655329800000|2022-06-15 21:50:00||1310||1310||1310||1310|0
1655341200000|2022-06-16 01:00:00|1324.8|1321.5|1326.5|1323.3|1326.8|1323.3|1323.8|1321.5|3
1655341500000|2022-06-16 01:05:00|1326.8|1323.8|1325.5|1323.3|1326.8|1324.8|1325.5|1322.8|3
1655341800000|2022-06-16 01:10:00|1325.3|1322.3|1325.3|1322.3|1325.3|1322.3|1324.8|1321.5|1
1655342100000|2022-06-16 01:15:00|1325|1322.5|1326|1322.5|1326|1323.3|1324.8|1322|2
1655342400000|2022-06-16 01:20:00|1325.8|1322.8|1325.5|1323.5|1326|1323.5|1325.5|1322.3|2
1655342700000|2022-06-16 01:25:00|1325.3|1323.3|1325|1322.8|1326.8|1324.3|1325|1322.5|1
1655343000000|2022-06-16 01:30:00|1324|1323|1321.5|1318.5|1324|1323|1321.3|1318.5|9
1655343300000|2022-06-16 01:35:00|1321.3|1318.8|1319.5|1317|1321.3|1318.8|1319.5|1316.8|2
1655343600000|2022-06-16 01:40:00|1319.3|1316.3|1319.3|1316.3|1319.3|1316.5|1319.3|1315.5|1
1655343900000|2022-06-16 01:45:00||1316||1316.3||1316.5||1315.8|1
1655344200000|2022-06-16 01:50:00||1316.5||1315.5||1317||1315.5|3
1655345100000|2022-06-16 02:05:00|1319|1315.8|1319|1315.8|1319|1315.8|1319|1315.8|0
1655345400000|2022-06-16 02:10:00||1316.5||1315.5||1316.5||1315.5|0
1655345700000|2022-06-16 02:15:00|1318.8|1315.3|1318.3|1314.5|1318.8|1315.3|1318.3|1314.5|1
1655346000000|2022-06-16 02:20:00|1318||1318||1318||1318||1
1655346300000|2022-06-16 02:25:00|1317.8|1313.8|1313.8|1310|1317.8|1313.8|1313.8|1310|8
1655346600000|2022-06-16 02:30:00||1310.3||1310||1311||1310|0
1655346900000|2022-06-16 02:35:00|1314.5|1310.3|1313.8|1310.3|1314.5|1310.3|1313.8|1310|5
1655347200000|2022-06-16 02:40:00|1314.3|1310|1315|1311.5|1315|1311.5|1314.3|1310|3
1655347500000|2022-06-16 02:45:00|1314.8|1311.8|1315|1311.5|1315|1311.8|1314.8|1311.5|0
1655347800000|2022-06-16 02:50:00|1314.8||1314.5||1314.8||1314.5||0
1655348100000|2022-06-16 02:55:00|1314.3|1310.3|1315|1311.3|1315|1311.5|1314|1310.3|2
1655348400000|2022-06-16 03:00:00|1314.8|1311|1315|1311|1315|1311.3|1314.8|1310.8|0
1655348700000|2022-06-16 03:05:00|1314.8|1311.3|1314|1311.3|1315|1311.3|1312.3|1310.8|1
1655349000000|2022-06-16 03:10:00|1313.5|1311|1314.3|1311.8|1314.3|1311.8|1313.5|1311|0
1655349300000|2022-06-16 03:15:00|1315|1311.5|1314.8|1311.8|1315|1311.8|1314.8|1311.5|1
1655349600000|2022-06-16 03:20:00|1315||1315.3||1315.3||1314.8||1
1655350200000|2022-06-16 03:30:00|1315||1315||1315||1315||0
1655350800000|2022-06-16 03:40:00|1314.8|1312|1315|1312|1315|1312|1314.8|1312|1
1655351100000|2022-06-16 03:45:00|1314.8||1314.8||1314.8||1314.8||6
1655351400000|2022-06-16 03:50:00||1312.3||1312.8||1312.8||1312.3|1
1655351700000|2022-06-16 03:55:00|1315|1313|1314.3|1312.3|1315.5|1314|1314.3|1312|4
1655352000000|2022-06-16 04:00:00||1312||1311.8||1312.3||1311.8|1
1655352300000|2022-06-16 04:05:00|1314.5|1311.5|1314|1311.5|1314.5|1311.8|1314|1311.5|0
1655352600000|2022-06-16 04:10:00|1313.3|1310.5|1313.3|1309.5|1313.3|1310.8|1311.8|1309|28
1655352900000|2022-06-16 04:15:00|1313.5|1309.8|1313.5|1309.5|1313.5|1309.8|1313.3|1309.5|1
1655353200000|2022-06-16 04:20:00|1313.3||1313.3||1313.5||1313.3||0
1655353500000|2022-06-16 04:25:00|1313.5|1309.8|1313.5|1309.8|1313.5|1309.8|1313.3|1309.5|0
1655353800000|2022-06-16 04:30:00|1313.3|1309.5|1313.3|1309.5|1313.3|1309.5|1313.3|1309.5|0
1655354100000|2022-06-16 04:35:00|1313||1313||1313||1312.8||0
1655354400000|2022-06-16 04:40:00|1312.8||1312.8||1313||1312.8||0
1655354700000|2022-06-16 04:45:00|1312.5||1312.5||1312.5||1312.5||2
1655355600000|2022-06-16 05:00:00||1308.8||1307.5||1308.8||1307.5|4
1655355900000|2022-06-16 05:05:00|1312.3|1307.3|1309.3|1307|1312.3|1307.3|1309.3|1306.8|15
1655356200000|2022-06-16 05:10:00|1309|1306.8|1308|1306|1309|1307|1308|1306|7
1655356500000|2022-06-16 05:15:00|1308.3|1306.3|1308.8|1306.8|1309|1307|1308.3|1306.3|5
1655356800000|2022-06-16 05:20:00|1308.5|1307|1308.5|1306.8|1308.8|1307.3|1308.5|1306.5|0
1655357100000|2022-06-16 05:25:00|1309.3|1306.5|1311.8|1308.3|1311.8|1308.3|1309.3|1306.5|12
1655357400000|2022-06-16 05:30:00|1312|1308.5|1312.5|1307.8|1312.8|1308.5|1312|1307.5|4
1655357700000|2022-06-16 05:35:00|1312||1311.8||1312||1311.8||0
1655358000000|2022-06-16 05:40:00|1311.5|1308|1311.3|1309|1311.5|1309|1311.3|1307.8|7
1655358300000|2022-06-16 05:45:00|1311|1309.5|1312.5|1308.3|1312.8|1309.5|1311|1308|4
1655358600000|2022-06-16 05:50:00|1312.8|1308|1314.3|1310.5|1314.5|1310.5|1312.5|1308|23
1655358900000|2022-06-16 05:55:00|1314.5|1311.5|1314.5|1311.5|1314.8|1311.5|1314.3|1311.5|4
1655359200000|2022-06-16 06:00:00|1314.3|1311.8|1315.5|1313|1316.5|1314.5|1314|1311.5|115
1655359500000|2022-06-16 06:05:00|1316|1312.8|1320.5|1317.8|1320.5|1318|1316|1312.8|82
1655359800000|2022-06-16 06:10:00|1320.3|1316.8|1317.8|1314.3|1320.3|1316.8|1316.3|1313.3|46
1655360100000|2022-06-16 06:15:00|1317.5|1314|1313.8|1311.5|1317.5|1314.3|1313.8|1311.3|30
1655360400000|2022-06-16 06:20:00|1313.5|1311.8|1312.8|1310.8|1313.5|1311.8|1312.3|1310.3|11
1655360700000|2022-06-16 06:25:00|1313.5|1311.3|1313|1310.8|1314.5|1312.3|1312.3|1310.3|8
1655361000000|2022-06-16 06:30:00|1312.8|1311|1309.8|1308|1315.3|1313.5|1309.5|1307.5|181
1655361300000|2022-06-16 06:35:00|1309.5|1308.5|1309.8|1308|1310.5|1308.5|1309|1307.5|33
1655361600000|2022-06-16 06:40:00|1310.3|1308.3|1313.5|1311.3|1313.5|1311.3|1310.3|1308|36
1655361900000|2022-06-16 06:45:00|1313.3|1311|1312.5|1310.5|1313.5|1311.8|1309|1307.5|201
1655362200000|2022-06-16 06:50:00|1312.8|1310.8|1311.8|1309.8|1313.8|1311.8|1311.5|1309.8|16
1655362500000|2022-06-16 06:55:00|1311.5|1309.5|1312.3|1310.3|1313.5|1311.8|1310.8|1308.8|23
1655362800000|2022-06-16 07:00:00|1312|1309.8|1314.3|1312.3|1317.3|1315.5|1310.3|1308.5|116
1655363100000|2022-06-16 07:05:00|1314|1312.5|1312.5|1311|1314.3|1312.8|1309.3|1308|173
1655363400000|2022-06-16 07:10:00|1312.3|1310.8|1310.3|1308.5|1314|1312|1309|1307.3|90
1655363700000|2022-06-16 07:15:00|1309.5|1307.8|1307.8|1306|1311|1309.3|1307.5|1306|61
1655364000000|2022-06-16 07:20:00|1307.5|1305.8|1306.5|1304.8|1308.5|1306.8|1306.3|1304.5|55
1655364300000|2022-06-16 07:25:00|1306.8|1305|1310.5|1308.8|1312.5|1310.8|1306.8|1305|128
1655364600000|2022-06-16 07:30:00|1310.3|1308.5|1304.8|1303.3|1311|1309.5|1302.3|1300.5|147
1655364900000|2022-06-16 07:35:00|1306|1303.5|1302.5|1300.8|1306|1304.3|1301.3|1299.8|210
1655365200000|2022-06-16 07:40:00|1303|1301.3|1305.5|1304|1305.8|1304.3|1301|1299.5|132
1655365500000|2022-06-16 07:45:00|1304.8|1303.8|1307|1305.5|1307.8|1306.3|1304|1302.3|119
1655365800000|2022-06-16 07:50:00|1306.3|1304.8|1310|1308.5|1310.8|1309.3|1305.8|1304|115
1655366100000|2022-06-16 07:55:00|1309.8|1308.3|1311.5|1309.8|1313.3|1311.3|1307.5|1305.8|101
1655366400000|2022-06-16 08:00:00|1312.5|1310.5|1315.5|1314|1315.8|1314|1311|1309.3|104
1655366700000|2022-06-16 08:05:00|1315.8|1313.8|1319.5|1318|1320.5|1319|1315.3|1313.5|82
1655367000000|2022-06-16 08:10:00|1319.8|1317.8|1321.3|1319.5|1321.8|1320.3|1315.8|1314.3|157
1655367300000|2022-06-16 08:15:00|1321|1320|1324.5|1323|1326.5|1324.8|1321|1319.5|392
1655367600000|2022-06-16 08:20:00|1324.8|1322.8|1325.8|1324.3|1326|1324.3|1323|1320.8|152
1655367900000|2022-06-16 08:25:00|1326|1324|1327|1325.5|1328|1326.5|1324.3|1322.3|541
1655368200000|2022-06-16 08:30:00|1326.8|1325.8|1326.5|1324.8|1327.5|1326|1324.8|1323.3|319
1655368500000|2022-06-16 08:35:00|1326.8|1325|1327|1325.5|1327|1325.5|1325.5|1323.8|43
1655368800000|2022-06-16 08:40:00|1326.8|1325.3|1325.8|1324.3|1327.8|1326.3|1325.5|1323.8|113
1655369100000|2022-06-16 08:45:00|1326|1324|1324.5|1322.8|1326|1324.5|1324.3|1322.3|105
1655369400000|2022-06-16 08:50:00|1324.8|1322.5|1322.3|1320.3|1325.5|1323.8|1322.3|1320.3|177
1655369700000|2022-06-16 08:55:00|1322|1320|1316.8|1315|1322|1320|1316|1314.3|202
1655370000000|2022-06-16 09:00:00|1317|1315.3|1316.5|1314.8|1318.3|1316.5|1316|1314.5|255
1655370300000|2022-06-16 09:05:00|1316.3|1315|1312.3|1310.5|1317|1315.5|1311|1309.5|260
1655370600000|2022-06-16 09:10:00|1311.8|1310.3|1320.8|1319|1321.3|1319.5|1311.3|1309.5|83
1655370900000|2022-06-16 09:15:00|1320.5|1318.5|1314.5|1312.8|1320.5|1319|1314.5|1312.8|316
1655371200000|2022-06-16 09:20:00|1314.3|1312.5|1312.8|1311|1316.8|1315|1311.5|1310|255
1655371500000|2022-06-16 09:25:00|1313.3|1310.8|1310|1308.3|1313.3|1311.5|1308.8|1307|425
1655371800000|2022-06-16 09:30:00|1309.8|1308|1315|1313.3|1315.3|1313.5|1309.5|1307.5|154
1655372100000|2022-06-16 09:35:00|1315.3|1313.5|1311|1309.3|1315.8|1314|1310.5|1308.8|123
1655372400000|2022-06-16 09:40:00|1311.5|1309.5|1314.8|1312.8|1316.5|1314.5|1310.8|1309|157
1655372700000|2022-06-16 09:45:00|1315.8|1313|1321|1319|1324.5|1322.5|1315.8|1313|411
1655373000000|2022-06-16 09:50:00|1320.8|1318.8|1318.8|1317.3|1323.3|1321|1318|1316|214
1655373300000|2022-06-16 09:55:00|1318.5|1316.8|1323.5|1321.8|1324.8|1322.8|1318.5|1316.8|113
1655373600000|2022-06-16 10:00:00|1323.3|1321.5|1321|1319|1327|1325|1318.5|1316.8|220
1655373900000|2022-06-16 10:05:00|1321.3|1319.3|1314.8|1313|1321.5|1319.5|1314.5|1312.8|101
1655374200000|2022-06-16 10:10:00|1315|1313.8|1316.8|1314.8|1317|1315.3|1314.3|1312.8|188
1655374500000|2022-06-16 10:15:00|1316.5|1315|1312.8|1311|1316.8|1315|1312|1310.5|180
1655374800000|2022-06-16 10:20:00|1312.5|1310.8|1313|1311.3|1315|1313.5|1311|1309|183
1655375100000|2022-06-16 10:25:00|1312.8|1311|1313|1311.3|1313.5|1312|1311|1309.3|220
1655375400000|2022-06-16 10:30:00|1312.8|1311|1307|1305.5|1312.8|1311|1307|1305.5|393
1655375700000|2022-06-16 10:35:00|1306.5|1305.3|1295.5|1294.3|1306.5|1305.3|1295.5|1294.3|1127
1655376000000|2022-06-16 10:40:00|1295|1294|1303.8|1302|1304.3|1302|1294.8|1293.3|335
1655376300000|2022-06-16 10:45:00|1304|1302.5|1295|1293.3|1305|1303|1295|1293.3|81
1655376600000|2022-06-16 10:50:00|1294.8|1293.5|1297.3|1293.8|1297.5|1295.8|1293|1291.3|195
1655376900000|2022-06-16 10:55:00|1297|1294.8|1296.5|1295|1299|1296.5|1295.8|1293.3|72
1655377200000|2022-06-16 11:00:00|1295.8|1293.8|1300.3|1298.5|1301|1298.5|1295|1293.3|161
1655377500000|2022-06-16 11:05:00|1299.8|1298|1300.3|1298.3|1302.3|1300|1298.8|1296.5|97
1655377800000|2022-06-16 11:10:00|1300|1298.5|1296.8|1294.3|1301.5|1298.8|1296.8|1294.3|93
1655378100000|2022-06-16 11:15:00|1296|1293.8|1295.3|1293.5|1297|1295.3|1294.3|1292.3|152
1655378400000|2022-06-16 11:20:00|1295|1293.3|1293|1291.3|1295|1293.3|1292|1290|61
1655378700000|2022-06-16 11:25:00|1293.5|1291.5|1292.8|1291|1295.3|1293|1292|1290|62
1655379000000|2022-06-16 11:30:00|1293.3|1290.8|1295.8|1293.8|1296.5|1294|1292|1290|169
1655379300000|2022-06-16 11:35:00|1296.5|1294|1293.3|1291.3|1298.8|1296.8|1292.3|1290|121
1655379600000|2022-06-16 11:40:00|1293.8|1291|1293.3|1291.5|1293.8|1291.8|1291|1289.5|80
1655379900000|2022-06-16 11:45:00|1293|1291|1291|1289.3|1293.8|1291.8|1291|1289.3|47
1655380200000|2022-06-16 11:50:00|1293.3|1291|1295|1293.3|1295.8|1294|1293.3|1291|121
1655380500000|2022-06-16 11:55:00|1294.8|1293|1298.5|1296.3|1299.3|1297|1294.3|1292.5|132
1655380800000|2022-06-16 12:00:00|1298|1296|1294.5|1292.5|1298|1296|1291.8|1290.3|215
1655381100000|2022-06-16 12:05:00|1295|1293|1294|1292|1295.8|1293.8|1291.3|1290|150
1655381400000|2022-06-16 12:10:00|1294.3|1292.5|1297.3|1295.3|1297.5|1295.5|1293.3|1291.8|75
1655381700000|2022-06-16 12:15:00|1297|1295|1297.5|1296|1298|1296|1296|1294|170
1655382000000|2022-06-16 12:20:00|1298|1296.3|1297|1295.3|1298.5|1296.5|1296|1294.5|82
1655382300000|2022-06-16 12:25:00|1297.5|1295.5|1298|1296|1299.5|1297.5|1297|1295|77
1655382600000|2022-06-16 12:30:00|1297.8|1295.8|1299.5|1297.8|1300.5|1299|1297.5|1295.8|95
1655382900000|2022-06-16 12:35:00|1299.3|1297.5|1300.8|1298.8|1300.8|1298.8|1298|1296.5|38
1655383200000|2022-06-16 12:40:00|1300.5|1299|1306.3|1304.5|1306.3|1304.5|1300.5|1298.8|244
1655383500000|2022-06-16 12:45:00|1306.5|1304.8|1313.3|1311.3|1314.3|1312.3|1306.3|1304.8|302
1655383800000|2022-06-16 12:50:00|1313|1311.5|1313.5|1311.8|1315.5|1313.8|1312.5|1310.8|270
1655384100000|2022-06-16 12:55:00|1314.5|1312|1311|1309.5|1316.3|1314.3|1311|1309.5|127
1655384400000|2022-06-16 13:00:00|1311.3|1309|1308|1305.8|1311.3|1309|1305.5|1303.5|231
1655384700000|2022-06-16 13:05:00|1308.5|1306.5|1313.3|1311|1313.5|1311.5|1304.3|1302.8|305
1655385000000|2022-06-16 13:10:00|1313|1311.3|1314.5|1312.5|1314.8|1313|1309.5|1307|162
1655385300000|2022-06-16 13:15:00|1314|1312.3|1314|1311.8|1316.8|1314.5|1311.3|1309.3|146
1655385600000|2022-06-16 13:20:00|1313.8|1312|1316.5|1314|1317.5|1315.5|1312.8|1311|184
1655385900000|2022-06-16 13:25:00|1317|1314.5|1314.8|1312.8|1317.3|1315|1314|1312.3|28
1655386200000|2022-06-16 13:30:00|1314.5|1312.3|1312.5|1310.8|1316.5|1314.8|1312.5|1310.8|109
1655386500000|2022-06-16 13:35:00|1312.3|1310.5|1310.8|1309.3|1313.5|1311.8|1308.5|1307|236
1655386800000|2022-06-16 13:40:00|1311|1309.8|1308.8|1307|1312.5|1310.8|1307.5|1306|154
1655387100000|2022-06-16 13:45:00|1309|1307.3|1308.8|1307|1311|1309|1301.3|1299.3|293
1655387400000|2022-06-16 13:50:00|1309|1307.3|1305.5|1303.8|1309.8|1307.8|1305|1303.5|87
1655387700000|2022-06-16 13:55:00|1306|1304|1305.5|1303.8|1308|1306.3|1302.3|1300.5|122
1655388000000|2022-06-16 14:00:00|1305.3|1303.5|1301|1299.3|1306|1304.3|1300.8|1299|145
1655388300000|2022-06-16 14:05:00|1301.3|1299.5|1303.8|1302|1304|1302.3|1298.8|1297|204
1655388600000|2022-06-16 14:10:00|1304.3|1301.8|1301.5|1299.8|1305|1303|1301|1299.3|190
1655388900000|2022-06-16 14:15:00|1301|1299.5|1306.5|1305|1307.8|1306|1301|1299.5|212
1655389200000|2022-06-16 14:20:00|1306.8|1304.8|1315.8|1314|1316|1314.3|1306.5|1304.8|298
1655389500000|2022-06-16 14:25:00|1315.5|1314.3|1316.5|1315|1319|1317.3|1315.3|1313.5|274
1655389800000|2022-06-16 14:30:00|1316.3|1314.8|1316.5|1314.8|1317.5|1315.8|1314|1312.3|283
1655390100000|2022-06-16 14:35:00|1316.3|1314.5|1318.8|1317|1320.8|1319.3|1315.5|1313.8|268
1655390400000|2022-06-16 14:40:00|1319|1317.3|1320.3|1318.5|1321|1319.5|1318|1316.3|379
1655390700000|2022-06-16 14:45:00|1319.8|1318.8|1309.5|1308|1319.8|1318.8|1309.5|1308|459
1655391000000|2022-06-16 14:50:00|1309.3|1307.8|1310.3|1308.5|1310.5|1308.8|1304.5|1303|351
1655391300000|2022-06-16 14:55:00|1310.5|1309|1308|1306.5|1314.5|1312.8|1308|1306.3|190
1655391600000|2022-06-16 15:00:00|1308.3|1305.8|1310.3|1308.3|1310.8|1308.8|1304.5|1302.5|704
1655391900000|2022-06-16 15:05:00|1310|1308.5|1306.5|1305|1310.8|1308.8|1304|1302.5|281
1655392200000|2022-06-16 15:10:00|1307.3|1305.3|1307.8|1306.3|1310|1308.3|1306|1304.3|511
1655392500000|2022-06-16 15:15:00|1308|1306.8|1301.3|1299.5|1308.8|1307|1301|1299.5|444
1655392800000|2022-06-16 15:20:00|1301.5|1299.8|1300.5|1298.5|1303.8|1302|1296|1294.3|596
1655393100000|2022-06-16 15:25:00|1300.8|1298.3|1300.3|1298.5|1305.3|1303.5|1297|1295.3|749
1655393400000|2022-06-16 15:30:00|1301.3|1299|1302.3|1300.5|1303.5|1301.5|1295|1293.5|214
1655393700000|2022-06-16 15:35:00|1302|1300|1306.3|1304.3|1308|1306.5|1301.8|1300|81
1655394000000|2022-06-16 15:40:00|1305.8|1304|1307|1305.3|1307|1305.3|1303|1301.5|62
1655394300000|2022-06-16 15:45:00|1306.8|1305.8|1311.5|1309.3|1312.3|1310.3|1306.3|1304.5|161
1655394600000|2022-06-16 15:50:00|1311.3|1309|1306.3|1304.3|1312|1310|1305.5|1303.3|210
1655394900000|2022-06-16 15:55:00|1306.5|1304.5|1308.5|1306.5|1312|1309.8|1306.5|1304.5|66
1655395200000|2022-06-16 16:00:00|1308.8|1306.8|1313.5|1311.8|1313.5|1312|1308.8|1306.8|134
1655395500000|2022-06-16 16:05:00|1313.3|1312|1311.3|1309.5|1314.3|1312.8|1310.3|1308.8|228
1655395800000|2022-06-16 16:10:00|1311|1310|1307|1304.8|1312|1310|1305.3|1303.3|252
1655396100000|2022-06-16 16:15:00|1307.3|1305.3|1310|1308.5|1310.5|1309|1307.3|1305.3|153
1655396400000|2022-06-16 16:20:00|1311.3|1309.3|1309.8|1308|1311.3|1309.3|1308|1306.3|61
1655396700000|2022-06-16 16:25:00|1309.3|1308.5|1309|1307.3|1309.5|1308.5|1308|1306.3|69
1655397000000|2022-06-16 16:30:00|1308.8|1307|1315.3|1313.5|1315.5|1314|1308.5|1306.8|73
1655397300000|2022-06-16 16:35:00|1315.5|1313.8|1312|1310.3|1316|1314.5|1311.3|1309.5|60
1655397600000|2022-06-16 16:40:00|1312.3|1309.5|1313.5|1311.3|1314|1311.8|1310.8|1309|34
1655397900000|2022-06-16 16:45:00|1313.8|1311.5|1315.3|1313.3|1316|1314.3|1313.8|1311.3|32
1655398200000|2022-06-16 16:50:00|1315.5|1313.5|1314.5|1312.5|1315.8|1314|1314.3|1312.5|33
1655398500000|2022-06-16 16:55:00|1314.3|1312.3|1316.5|1313.8|1316.5|1314.3|1314|1312|21
1655398800000|2022-06-16 17:00:00|1316|1314|1317.5|1315.8|1318|1316.3|1316|1314|67
1655399100000|2022-06-16 17:05:00|1317.8|1316|1320.5|1318.5|1321|1319.3|1317.5|1315.8|107
1655399400000|2022-06-16 17:10:00|1320.8|1318.3|1320|1318.3|1320.8|1318.3|1317.5|1316|85
1655399700000|2022-06-16 17:15:00|1320.3|1318.8|1320.3|1318.5|1321.3|1319.3|1319.8|1318|125
1655400000000|2022-06-16 17:20:00|1320|1318|1320.8|1318.8|1321.3|1320|1319.8|1318|147
1655400300000|2022-06-16 17:25:00|1321|1319|1324.3|1322.5|1324.3|1322.5|1320.3|1318.3|64
1655400600000|2022-06-16 17:30:00|1324.8|1322.3|1326.8|1324.8|1327|1325.3|1324.5|1322.3|113
1655400900000|2022-06-16 17:35:00|1327.3|1325|1326.3|1324.3|1327.3|1325.5|1324.5|1322.5|133
1655401200000|2022-06-16 17:40:00|1326|1324.8|1327|1324.8|1327.5|1325.5|1325.3|1323.3|91
1655401500000|2022-06-16 17:45:00|1326.8|1325|1327.3|1325.5|1328.3|1326.3|1326.5|1324.8|116
1655401800000|2022-06-16 17:50:00|1327|1325.8|1330.8|1329.5|1332|1330.5|1327|1325.5|117
1655402100000|2022-06-16 17:55:00|1330.5|1328.8|1327.8|1326.3|1331.3|1329.5|1325.5|1323.8|90
1655402400000|2022-06-16 18:00:00|1328.3|1326.5|1325.3|1323.3|1328.5|1326.5|1324.3|1322.5|83
1655402700000|2022-06-16 18:05:00|1325|1323.5|1326.3|1324.3|1326.8|1324.8|1321.8|1319.8|88
1655403000000|2022-06-16 18:10:00|1326.5|1324.8|1323.5|1321.5|1329|1327.3|1323|1321.3|248
1655403300000|2022-06-16 18:15:00|1323.3|1321.3|1328.3|1326.3|1328.8|1327.3|1321|1319|110
1655403600000|2022-06-16 18:20:00|1328.5|1326|1328.3|1326.3|1329.5|1327.8|1327|1325|100
1655403900000|2022-06-16 18:25:00|1328.5|1326.5|1327.5|1325.5|1329.3|1327.3|1326|1323.8|239
1655404200000|2022-06-16 18:30:00|1327.3|1325.3|1329.5|1327.3|1329.5|1327.3|1324.3|1322|47
1655404500000|2022-06-16 18:35:00|1329.3|1326.8|1329.3|1327.3|1331.3|1329|1328|1326.5|27
1655404800000|2022-06-16 18:40:00|1329.5|1327.5|1327.5|1325.5|1330.3|1328.8|1327.5|1325.5|25
1655405100000|2022-06-16 18:45:00|1328|1325.8|1324.5|1322.3|1328.5|1326|1324.5|1322|15
1655405400000|2022-06-16 18:50:00|1324.8|1322.8|1326.3|1324.3|1326.3|1324.3|1324|1322|15
1655405700000|2022-06-16 18:55:00|1326.8|1324.5|1329|1327.5|1329|1327.8|1326.8|1324.5|25
1655406000000|2022-06-16 19:00:00|1329.3|1327.8|1329|1327.3|1329.8|1328|1328|1326.5|85
1655406300000|2022-06-16 19:05:00|1329.3|1327|1326.8|1325|1330.3|1328.5|1326.8|1325|39
1655406600000|2022-06-16 19:10:00|1326.5|1324.5|1324.5|1322.5|1327.5|1325|1324|1322|67
1655406900000|2022-06-16 19:15:00|1324.3|1321.8|1322|1319.8|1324.3|1322|1322|1319.8|13
1655407200000|2022-06-16 19:20:00|1321.5|1319.5|1321.5|1319.3|1323.5|1321.5|1321.3|1319|23
1655407500000|2022-06-16 19:25:00|1321.3|1319|1321.8|1319.5|1322.3|1320|1320.3|1318|20
1655407800000|2022-06-16 19:30:00|1320.8|1318.5|1324.3|1321.8|1324.5|1322|1320.8|1318.3|25
1655408100000|2022-06-16 19:35:00|1324.5|1322|1321.5|1318.8|1325|1322.8|1321.3|1318.5|14
1655408400000|2022-06-16 19:40:00|1322.3|1319|1321|1318.5|1322.8|1320|1320.8|1318.5|15
1655408700000|2022-06-16 19:45:00|1321.3|1318.8|1320.8|1318|1321.8|1318.8|1320.3|1317.5|18
1655409000000|2022-06-16 19:50:00|1321|1318.3|1323.8|1321.5|1325.5|1323.3|1320.5|1318|42
1655409300000|2022-06-16 19:55:00|1324.3|1321.8|1322.8|1320|1324.3|1321.8|1322.3|1319.8|6
1655409600000|2022-06-16 20:00:00|1322.5|1320.5|1321.8|1319.3|1324.5|1322.8|1321.3|1318.8|24
1655409900000|2022-06-16 20:05:00|1322||1321.8||1322.3||1321.8||10
1655410200000|2022-06-16 20:10:00|1321.5|1320.8|1322.8|1321|1323|1321.5|1321.5|1320.8|9
1655410500000|2022-06-16 20:15:00|1323|1320.8|1323|1320.8|1323.5|1322|1322.3|1320.8|118
1655410800000|2022-06-16 20:20:00|1322.8|1321|1323.5|1321.3|1324|1322.3|1322.5|1321|37
1655411100000|2022-06-16 20:25:00|1323.3|1321|1322.8|1321|1323.5|1321.5|1322.5|1320.8|35
1655411400000|2022-06-16 20:30:00|1322.5|1320.8|1322.8|1321|1323.3|1321.5|1322.5|1320.8|34
1655411700000|2022-06-16 20:35:00|1323|1320.8|1323.5|1322|1323.5|1322|1322.8|1320.8|12
1655412000000|2022-06-16 20:40:00|1323.8|1321.8|1324.3|1322.8|1324.8|1323.5|1323.8|1321.8|16
1655412300000|2022-06-16 20:45:00|1324|1322.5|1322.5|1321.3|1324.8|1323.3|1322.5|1320.8|15
1655412600000|2022-06-16 20:50:00|1322.3|1320.8|1322.8|1320.5|1323|1321.5|1322.3|1320.5|10
1655412900000|2022-06-16 20:55:00|1322.5|1320.3|1325.5|1323.3|1325.8|1323.8|1322.3|1320|18
1655413200000|2022-06-16 21:00:00|1327.5|1320.8|1326.3|1321.3|1327.5|1321.3|1326.3|1320.8|0
1655413500000|2022-06-16 21:05:00|1326.8||1326.8||1326.8||1326.8||0
1655414100000|2022-06-16 21:15:00|1325.5||1325.5||1325.5||1325.5||0
1655414400000|2022-06-16 21:20:00|1325.3||1325.3||1325.3||1325.3||0
1655414700000|2022-06-16 21:25:00|1325||1324.5||1325||1324.5||0
1655415600000|2022-06-16 21:40:00|1325.3||1325.3||1325.3||1325.3||0
1655416500000|2022-06-16 21:55:00|||||||||1
1654620300000|2022-06-07 16:45:00|1269.5|1267.5|1268.5|1267|1269.5|1268|1268.5|1267|109
1654620600000|2022-06-07 16:50:00|1268.3|1266.8|1269.8|1268.3|1269.8|1268.5|1267.5|1266|219
1654620900000|2022-06-07 16:55:00|1270|1268.5|1274.5|1272.8|1275|1273.5|1270|1268.5|323
1654621200000|2022-06-07 17:00:00|1274.3|1273|1266.5|1264.8|1275|1273.3|1266.5|1264.8|124
1654621500000|2022-06-07 17:05:00|1266.8|1265.3|1263.3|1261.8|1267.3|1265.8|1261.8|1260|122
1654621800000|2022-06-07 17:10:00|1263.5|1261.5|1259.8|1258|1263.8|1262.5|1255.8|1254.3|287
1654622100000|2022-06-07 17:15:00|1259.3|1258.3|1262.5|1261|1262.8|1261.3|1259.3|1257.5|210
1654622400000|2022-06-07 17:20:00|1262.3|1260.8|1263.3|1261.8|1264.3|1262.8|1260.8|1259.3|75
1654622700000|2022-06-07 17:25:00|1263.5|1262|1260|1258.5|1264|1262.3|1259.8|1258.3|231
1654623000000|2022-06-07 17:30:00|1259.8|1258.3|1254.8|1253.3|1260|1258.3|1253|1251.3|551
1654623300000|2022-06-07 17:35:00|1254.5|1253|1257.5|1256|1258|1256.5|1254|1252.5|94
1654623600000|2022-06-07 17:40:00|1258|1256.3|1264.5|1262.8|1265|1263.5|1257.5|1256|173
1654623900000|2022-06-07 17:45:00|1264.3|1263|1261.3|1259.8|1264.8|1263.3|1260|1258.5|112
1654624200000|2022-06-07 17:50:00|1261|1260|1261.8|1260.5|1262|1260.8|1259.5|1258|133
1654624500000|2022-06-07 17:55:00|1262|1260.8|1264.8|1263|1265.5|1264|1262|1260.5|104
1654624800000|2022-06-07 18:00:00|1264.5|1262.8|1262|1260.5|1264.8|1263.3|1261.8|1260.3|47
1654625100000|2022-06-07 18:05:00|1261.8|1260.3|1262.3|1260.5|1264|1262.3|1261|1259.3|112
1654625400000|2022-06-07 18:10:00|1262.5|1260.8|1262.5|1260.8|1262.8|1261.3|1259.5|1258|161
1654625700000|2022-06-07 18:15:00|1262.8|1261|1268.5|1267|1269|1267.8|1262|1260.5|329
1654626000000|2022-06-07 18:20:00|1268|1266.5|1263.8|1262.3|1269|1267.3|1262|1260|169
1654626300000|2022-06-07 18:25:00|1263.5|1262|1272|1270.3|1272.5|1271|1262.5|1260.8|634
1654626600000|2022-06-07 18:30:00|1272.3|1270|1271.8|1270|1275|1273.5|1269.8|1268|225
1654626900000|2022-06-07 18:35:00|1272|1270.3|1275|1273.3|1276.3|1274.5|1271.8|1270.3|143
1654627200000|2022-06-07 18:40:00|1274.5|1272.8|1274|1272.5|1276|1274.3|1274|1272.3|23
1654627500000|2022-06-07 18:45:00|1274.3|1272.3|1274.8|1273.3|1274.8|1273.3|1273|1271.5|60
1654627800000|2022-06-07 18:50:00|1275|1273.5|1274.3|1272.5|1275.5|1274|1273.8|1272|5
1654628100000|2022-06-07 18:55:00|1274|1272.3|1274.8|1273.3|1274.8|1273.3|1273.5|1271.8|18
1654628400000|2022-06-07 19:00:00|1275|1273.5|1275.5|1273.8|1275.8|1274.3|1274.3|1273|47
1654628700000|2022-06-07 19:05:00|1275.3|1274|1276|1274.3|1277|1275.3|1274.8|1273|48
1654629000000|2022-06-07 19:10:00|1275.8|1274|1274.8|1273.3|1276|1274|1274.8|1273.3|11
1654629300000|2022-06-07 19:15:00|1275|1273.5|1275.8|1274.3|1276|1274.5|1275|1273.5|22
1654629600000|2022-06-07 19:20:00|1276|1273.8|1275|1273.3|1276|1274.3|1274.8|1273.3|25
1654629900000|2022-06-07 19:25:00|1274.8|1273|1273.8|1272|1274.8|1273.3|1273.3|1271.5|4
1654630200000|2022-06-07 19:30:00|1274|1272.3|1273.8|1272|1274.5|1272.5|1273.3|1271.5|16
1654630500000|2022-06-07 19:35:00|1273.5|1271.8|1273.8|1272|1274.3|1272.8|1273.3|1271.5|14
1654630800000|2022-06-07 19:40:00|1273.5|1271.8|1273.8|1272|1274.3|1272.8|1273.5|1271.8|87
1654631100000|2022-06-07 19:45:00|1274.3|1272.3|1274.5|1272.8|1275.3|1273.5|1274|1272.3|18
1654631400000|2022-06-07 19:50:00|1274.8|1273|1274.5|1272.8|1275|1273.3|1274.3|1272|23
1654631700000|2022-06-07 19:55:00|1274.8|1273|1277|1275|1277|1275|1274.8|1273|41
1654632000000|2022-06-07 20:00:00|1276.8|1274.8|1276.3|1274.5|1277|1275|1275.5|1273.5|75
1654632300000|2022-06-07 20:05:00|1276.5|1274.8|1276.3|1274.5|1276.5|1274.8|1276.3|1274.5|3
1654632600000|2022-06-07 20:10:00|1276|1274|1275.8|1274|1276.3|1274.5|1275.8|1273.8|3
1654632900000|2022-06-07 20:15:00|1275.3|1273.8|1275.5|1273.8|1275.5|1274|1274.8|1273|2
1654633200000|2022-06-07 20:20:00|1275.8|1274|1275|1273.5|1275.8|1274|1274.5|1272.8|2
1654633500000|2022-06-07 20:25:00|1275.3|1273.3|1274.5|1271.3|1275.3|1273.5|1274.5|1271.3|8
1654633800000|2022-06-07 20:30:00|1274|1271.5|1271.5|1269.5|1274|1271.8|1271|1268.5|26
1654634100000|2022-06-07 20:35:00|1271.3|1269|1268.5|1266.3|1271.5|1269|1268.5|1266.3|14
1654634400000|2022-06-07 20:40:00|1268.3|1266.5|1268|1265.5|1269|1266.5|1268|1265.5|22
1654634700000|2022-06-07 20:45:00|1268.3|1265.8|1269.8|1267.5|1270|1267.5|1268|1265.8|12
1654635000000|2022-06-07 20:50:00|1270.3||1270||1271.3||1270||12
1654635300000|2022-06-07 20:55:00|1270.3|1267.8|1272.5|1266.8|1272.5|1267.8|1270.3|1266.3|17
1654635600000|2022-06-07 21:00:00|1272.3||1272||1272.3||1272||0
1654635900000|2022-06-07 21:05:00|1271.3||1271.3||1271.3||1270.5||59
1654636200000|2022-06-07 21:10:00|||||||||7
1654636500000|2022-06-07 21:15:00|1272||1272||1272||1272||0
1654637400000|2022-06-07 21:30:00|1274|1265.3|1274|1265.3|1274|1265.3|1274|1265.3|0
1654637700000|2022-06-07 21:35:00|1273.8||1273.8||1273.8||1273.8||0
1654638300000|2022-06-07 21:45:00|||||||||5
1654638900000|2022-06-07 21:55:00|1274.5|1264.3|1274.5|1264.3|1274.5|1264.3|1274.5|1264.3|0
1654650000000|2022-06-08 01:00:00|1268.8|1266.8|1268.5|1266.3|1270.5|1267.5|1268.5|1266.3|5
1654650300000|2022-06-08 01:05:00|1268|1265|1266.3|1264.5|1268.3|1266|1266|1264.5|4
1654650600000|2022-06-08 01:10:00|1266|1264.3|1268.3|1265.8|1268.5|1266.3|1264.8|1262.8|15
1654650900000|2022-06-08 01:15:00|1268.5|1266|1269.3|1267|1269.8|1267|1268.5|1265.8|0
1654651200000|2022-06-08 01:20:00|1269.5|1266.8|1270|1268|1270.3|1268|1268.5|1265.8|5
1654651500000|2022-06-08 01:25:00|1269.8|1268.3|1267.5|1264.8|1269.8|1268.3|1267.5|1264.8|29
1654652100000|2022-06-08 01:35:00||1265||1265||1265||1265|0
1654652700000|2022-06-08 01:45:00||1264.8||1265.5||1265.5||1263.8|4
1654653000000|2022-06-08 01:50:00|1267.8|1265.8|1267.3|1263.3|1267.8|1265.8|1267.3|1263.3|4
1654653300000|2022-06-08 01:55:00||1263.5||1263.3||1263.5||1263.3|1
1654653600000|2022-06-08 02:00:00||1263.5||1263.5||1263.5||1263.3|0
1654653900000|2022-06-08 02:05:00||1263.8||1263.8||1263.8||1263.8|0
1654654200000|2022-06-08 02:10:00||1264||1264||1264||1264|0
1654654500000|2022-06-08 02:15:00|1267|1264.3|1267.3|1263.8|1267.3|1264.3|1267|1263.8|20
1654654800000|2022-06-08 02:20:00|1267|1264|1267.3|1263.8|1267.3|1264|1267|1263.8|0
1654655100000|2022-06-08 02:25:00|1266.5|1264|1266.5|1263.8|1266.5|1264.3|1266.5|1263.8|0
1654655400000|2022-06-08 02:30:00|1266.8|1264|1267.3|1264.8|1267.3|1264.8|1266.8|1263.8|26
1654655700000|2022-06-08 02:35:00|1267|1265|1272|1267.8|1272|1267.8|1267|1264.5|31
1654656000000|2022-06-08 02:40:00|1271.5|1267.3|1270.8|1267|1271.5|1267.3|1270.5|1267|0
1654656300000|2022-06-08 02:45:00|1270.5|1266.8|1270.3|1266.3|1270.8|1267|1269.8|1266.3|0
1654656600000|2022-06-08 02:50:00|1270|1266.5|1270.3|1266.8|1270.3|1267|1270|1266.5|1
1654656900000|2022-06-08 02:55:00||1266.3||1266.5||1266.8||1266.3|0
1654657200000|2022-06-08 03:00:00||1266.3||1266.3||1266.5||1266.3|0
1654657500000|2022-06-08 03:05:00||1266.5||1266.3||1266.5||1266.3|0
1654657800000|2022-06-08 03:10:00|1270|1266.5|1269.8|1266.3|1270.3|1266.5|1269.8|1266.3|0
1654658100000|2022-06-08 03:15:00|1269.5|1266.5|1269|1266.3|1269.5|1266.5|1269|1266.3|0
1654658400000|2022-06-08 03:20:00|1268.8|1266.5|1268.8|1266.3|1269|1266.5|1268.8|1266.3|0
1654658700000|2022-06-08 03:25:00|1268.5|1265|1267.8|1263.8|1268.5|1265|1267.8|1263.5|1
1654659300000|2022-06-08 03:35:00|||||||||10
1654659600000|2022-06-08 03:40:00|1267||1267||1267||1267||0
1654659900000|2022-06-08 03:45:00||1263.5||1264.3||1264.3||1263.5|1
1654660500000|2022-06-08 03:55:00|1267.5|1264.8|1268|1266.3|1268|1266.3|1267.3|1264.8|1
1654660800000|2022-06-08 04:00:00|1267.8||1268||1268.3||1267.8||0
1654661100000|2022-06-08 04:05:00|1267.8|1264.8|1266.5|1264.5|1267.8|1264.8|1266.3|1264.5|4
1654661400000|2022-06-08 04:10:00|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|1266.8|1264.5|10
1654661700000|2022-06-08 04:15:00|1266.3||1266.3||1266.3||1266.3||2
1654662000000|2022-06-08 04:20:00|1265.8|1264.5|1265.8|1264.3|1265.8|1264.5|1265.5|1264.3|27
1654662300000|2022-06-08 04:25:00||1264.5||1264.3||1264.5||1264.3|19
1654662600000|2022-06-08 04:30:00|1265.5|1264.5|1265.8|1264.3|1265.8|1264.5|1265.5|1264.3|6
1654662900000|2022-06-08 04:35:00|1265.5|1264.5|1265.5|1263.5|1265.8|1264.5|1265.5|1263.5|26
1654663200000|2022-06-08 04:40:00|1265.8|1264|1265.5|1264|1265.8|1264|1265.5|1264|0
1654663500000|2022-06-08 04:45:00|1265.8||1265.5||1265.8||1265.5||12
1654663800000|2022-06-08 04:50:00|1265.8|1264.5|1264.8|1263.3|1265.8|1264.5|1264.5|1263.3|47
1654664100000|2022-06-08 04:55:00|1265|1263.8|1265|1263.5|1265|1263.8|1264.8|1263.3|8
1654664400000|2022-06-08 05:00:00|1264.5|1263.8|1264.3|1263|1264.8|1263.8|1264.3|1262.8|42
1654664700000|2022-06-08 05:05:00|1264.5|1262.5|1264.8|1263.5|1264.8|1263.5|1264.3|1262.5|19
1654665000000|2022-06-08 05:10:00|1265.3|1263.3|1266|1264.3|1266.3|1264.8|1265.3|1263|14
1654665300000|2022-06-08 05:15:00|1266.3|1264.5|1266.3|1264.3|1266.3|1264.8|1266|1264.3|3
1654665600000|2022-06-08 05:20:00|1266||1266.3||1266.8||1266||13
1654665900000|2022-06-08 05:25:00|1266|1263.8|1265.8|1264|1266|1264.3|1265.5|1263.8|43
1654666200000|2022-06-08 05:30:00|1265.5|1264.3|1266|1264|1266.3|1264.5|1264.5|1263|60
1654666500000|2022-06-08 05:35:00|1265.8|1264.3|1266.5|1264.8|1266.8|1264.8|1265.8|1264|35
1654666800000|2022-06-08 05:40:00|1266.3|1264.5|1266.5|1264.3|1267|1264.8|1266|1264|10
1654667100000|2022-06-08 05:45:00|1267|1264.5|1267|1264.8|1267|1264.8|1266.8|1264.5|4
1654667400000|2022-06-08 05:50:00|1267.5|1265.5|1267.8|1265.3|1268.3|1266.8|1267.3|1265.3|29
1654668000000|2022-06-08 06:00:00|1267.5|1265.5|1267.8|1265.8|1267.8|1265.8|1267.3|1265.3|16
1654668300000|2022-06-08 06:05:00|1268.3|1267|1270|1268.5|1270.3|1268.5|1268|1266.3|62
1654668600000|2022-06-08 06:10:00|1269.8|1268|1268.8|1267|1270.3|1268.5|1268.5|1266.8|79
1654668900000|2022-06-08 06:15:00|1269.3|1267.3|1270|1268.3|1271|1269.8|1269.3|1267.3|48
1654669200000|2022-06-08 06:20:00|1269.8|1268.5|1270.8|1269.5|1271|1269.8|1269.8|1268.5|24
1654669500000|2022-06-08 06:25:00|1271|1269.3|1272.3|1270.8|1272.3|1270.8|1269.5|1268|46
1654669800000|2022-06-08 06:30:00|1272.8|1271|1272.8|1271.3|1273.3|1271.8|1270.3|1268.8|99
1654670100000|2022-06-08 06:35:00|1273|1271|1272|1270.5|1273|1271.3|1271.8|1270|22
1654670400000|2022-06-08 06:40:00|1272.5|1270.8|1271.5|1270|1272.5|1271|1271.3|1269.8|18
1654670700000|2022-06-08 06:45:00|1271.3|1270.3|1272|1270.3|1272.3|1270.8|1271.3|1269.5|24
1654671000000|2022-06-08 06:50:00|1272.3|1270.8|1273|1271.5|1273|1271.8|1272.3|1270.5|79
1654671300000|2022-06-08 06:55:00|1273.3|1271.8|1275.3|1273.5|1276.3|1274.8|1273.3|1271.5|146
1654671600000|2022-06-08 07:00:00|1275|1273.8|1274.8|1273|1277|1275.5|1270.8|1269|280
1654671900000|2022-06-08 07:05:00|1275|1273.3|1273|1271.3|1278|1276.5|1272|1270.5|301
1654672200000|2022-06-08 07:10:00|1272.8|1271.5|1268.8|1267|1272.8|1271.5|1268.8|1267|104
1654672500000|2022-06-08 07:15:00|1268.5|1267.3|1273|1271.3|1273.3|1272|1268|1266.5|233
1654672800000|2022-06-08 07:20:00|1272.8|1271|1272.8|1271.3|1273.5|1272.3|1272.5|1271|64
1654673100000|2022-06-08 07:25:00|1272.5|1271|1271.5|1270|1273.8|1272.5|1271.3|1269.8|172
1654673400000|2022-06-08 07:30:00|1271.8|1270.3|1269.8|1268|1272|1270.5|1269.5|1268|143
1654673700000|2022-06-08 07:35:00|1269.5|1268.3|1273.5|1272|1273.5|1272|1269.5|1268|196
1654674000000|2022-06-08 07:40:00|1273.3|1272.3|1275.5|1274|1277.3|1275.8|1273.3|1271.8|227
1654674300000|2022-06-08 07:45:00|1275.8|1274.3|1275.5|1274|1276.8|1275.3|1274.5|1273|159
1654674600000|2022-06-08 07:50:00|1275.8|1274.3|1275|1273.5|1276|1274.5|1274|1272.5|139
1654674900000|2022-06-08 07:55:00|1274.8|1273.8|1274|1272.5|1276|1274.8|1273.5|1272|428
1654675200000|2022-06-08 08:00:00|1274.3|1272.8|1274|1272.8|1275.3|1273.8|1273|1271.5|192
1654675500000|2022-06-08 08:05:00|1273.8|1272.5|1267|1265.5|1273.8|1272.5|1266.8|1265.3|389
1654675800000|2022-06-08 08:10:00|1267.3|1265.8|1265.3|1264|1268|1266.8|1263.5|1262|536
1654676100000|2022-06-08 08:15:00|1265|1263.8|1262.3|1260.8|1266|1264.5|1261.5|1260.3|540
1654676400000|2022-06-08 08:20:00|1262|1261|1261.8|1260.3|1265.5|1264|1261.5|1260.3|437
1654676700000|2022-06-08 08:25:00|1262|1260.5|1260|1258.5|1263.5|1262|1259.3|1257.8|991
1654677000000|2022-06-08 08:30:00|1259.3|1258|1264|1262.5|1267.3|1265.8|1258.5|1257|1009
1654677300000|2022-06-08 08:35:00|1264.3|1262.3|1265.3|1263.8|1266.5|1264.8|1264|1262.3|172
1654677600000|2022-06-08 08:40:00|1265|1263.5|1265.3|1263.8|1266|1264.8|1264.8|1263.5|320
1654677900000|2022-06-08 08:45:00|1265.5|1264|1267.3|1265.5|1267.8|1266.3|1265.3|1264|120
1654678200000|2022-06-08 08:50:00|1267|1265.8|1267|1265.5|1267.5|1266|1266|1264.5|398
1654678500000|2022-06-08 08:55:00|1266.8|1265.3|1266.8|1265.3|1267|1265.5|1266|1264.5|316
1654678800000|2022-06-08 09:00:00|1266.5|1265.5|1266.5|1265.3|1267.5|1266|1266.5|1265.3|325
1654679100000|2022-06-08 09:05:00|1266.8|1265.5|1265.5|1264|1267|1265.8|1264.8|1263.3|238
1654679400000|2022-06-08 09:10:00|1265.3|1263.8|1265.8|1264|1266.8|1265.3|1264.8|1263.5|54
1654679700000|2022-06-08 09:15:00|1265.5|1263.8|1266.8|1265|1267|1265.5|1265|1263.5|198
1654680000000|2022-06-08 09:20:00|1266.3|1265.3|1267.3|1265.8|1268|1266.5|1265.5|1264|515
1654680300000|2022-06-08 09:25:00|1267.5|1266|1269.8|1268.3|1271|1269.5|1267.5|1266|301
1654680600000|2022-06-08 09:30:00|1270|1268.8|1268.8|1267|1270|1268.8|1268.3|1266.8|220
1654680900000|2022-06-08 09:35:00|1269|1267.3|1269.8|1268.5|1270|1268.5|1268.8|1267.3|174
1654681200000|2022-06-08 09:40:00|1270|1268.8|1271.3|1270|1271.5|1270|1270|1268.5|203
1654681500000|2022-06-08 09:45:00|1271.5|1269.8|1271.5|1270|1272|1270.5|1271|1269.5|155
1654681800000|2022-06-08 09:50:00|1271|1269.5|1274.8|1273|1275|1273.5|1270.3|1268.8|509
1654682100000|2022-06-08 09:55:00|1274.5|1273.3|1277|1275.5|1277.5|1276.3|1274.5|1273.3|425
1654682400000|2022-06-08 10:00:00|1277.3|1275.8|1277.3|1275.5|1278.5|1276.8|1276.3|1274.8|198
1654682700000|2022-06-08 10:05:00|1277.5|1275.8|1277.3|1275.3|1278.3|1276.8|1276.3|1274.8|205
1654683000000|2022-06-08 10:10:00|1277|1275|1277|1275.5|1278.3|1276.8|1276.5|1275|152
1654683300000|2022-06-08 10:15:00|1277.5|1275.8|1278.8|1277.3|1279|1277.5|1277|1275.5|241
1654683600000|2022-06-08 10:20:00|1279|1277.5|1281.3|1279.8|1284|1282.5|1278.8|1277.3|522
1654683900000|2022-06-08 10:25:00|1281.5|1279.5|1281.3|1279.8|1282.5|1281|1279|1277.3|309
1654684200000|2022-06-08 10:30:00|1280|1278.5|1280|1278.5|1281.5|1280|1277.8|1276|264
1654684500000|2022-06-08 10:35:00|1279.8|1278.8|1280.5|1279|1282|1280.8|1279.8|1278.3|311
1654684800000|2022-06-08 10:40:00|1280.3|1278.8|1279.8|1278|1281.3|1279.8|1279|1277.5|91
1654685100000|2022-06-08 10:45:00|1279.5|1278.3|1276.5|1275|1280|1278.5|1276.3|1274.8|128
1654685400000|2022-06-08 10:50:00|1276.8|1275.3|1276.8|1275|1277|1275.5|1275.3|1273.8|143
1654685700000|2022-06-08 10:55:00|1276.5|1274.5|1277.5|1276.3|1278.8|1277.3|1276.3|1274.5|61
1654686000000|2022-06-08 11:00:00|1277.8|1276|1276|1274.5|1278|1276.5|1276|1274.5|40
1654686300000|2022-06-08 11:05:00|1275.8|1274.3|1275|1273.5|1276.5|1275|1274.5|1273|99
1654686600000|2022-06-08 11:10:00|1274.8|1273.3|1276|1274.5|1276.8|1275.3|1274.3|1272.8|71
1654686900000|2022-06-08 11:15:00|1275.8|1274.3|1276.3|1274.8|1277.8|1276.3|1275.8|1274.3|132
1654687200000|2022-06-08 11:20:00|1276|1274.5|1276.3|1274.8|1278|1276.5|1276|1274.5|189
1654687500000|2022-06-08 11:25:00|1276|1274.5|1274.8|1273.3|1277.3|1275.8|1274|1272.5|116
1654687800000|2022-06-08 11:30:00|1275|1273.5|1275.3|1273.8|1276.5|1275|1274.5|1273|142
1654688100000|2022-06-08 11:35:00|1275.5|1274|1275.8|1274|1277|1275.5|1275|1273.3|94
1654688400000|2022-06-08 11:40:00|1276|1274.3|1275|1273.5|1276|1274.5|1274.5|1273|89
1654688700000|2022-06-08 11:45:00|1275.3|1273.3|1274.5|1273|1275.3|1273.8|1274.3|1273|41
1654689000000|2022-06-08 11:50:00|1274.8|1273.3|1275.5|1273.8|1275.5|1274|1274.3|1272.8|55
1654689300000|2022-06-08 11:55:00|1275.3|1273.5|1275.8|1274.3|1277|1275.3|1275|1273.5|58
1654689600000|2022-06-08 12:00:00|1276|1274.5|1277.3|1275.8|1277.8|1276.3|1274.3|1272.5|143
1654689900000|2022-06-08 12:05:00|1277|1275.5|1278|1276.5|1278.8|1277.3|1277|1275.5|157
1654690200000|2022-06-08 12:10:00|1278.3|1276.8|1278.5|1277|1278.8|1277.5|1277.3|1275.8|147
1654690500000|2022-06-08 12:15:00|1278.3|1276.8|1276.8|1275.5|1279|1277.5|1276.8|1275.5|202
1654690800000|2022-06-08 12:20:00|1276.5|1275.3|1275.3|1273.5|1278|1276.5|1274|1272.5|197
1654691100000|2022-06-08 12:25:00|1275|1273.8|1274.8|1273.3|1275.5|1274|1274.5|1273|142
1654691400000|2022-06-08 12:30:00|1275|1273.5|1274|1272.8|1276.8|1275.3|1274|1272.5|316
1654691700000|2022-06-08 12:35:00|1274.3|1272.5|1276.5|1275|1277|1275.5|1274|1272.5|141
1654692000000|2022-06-08 12:40:00|1276.8|1275.3|1274.3|1272.8|1278.8|1277.3|1274|1272.8|278
1654692300000|2022-06-08 12:45:00|1274.5|1273|1274.3|1272.8|1276|1274.3|1274|1272.5|187
1654692600000|2022-06-08 12:50:00|1274.5|1272.5|1271|1269.5|1274.5|1272.8|1270.8|1269.3|579
1654692900000|2022-06-08 12:55:00|1270.8|1269.3|1268.5|1267|1271|1269.3|1266.5|1265|946
1654693200000|2022-06-08 13:00:00|1269|1267.5|1268.8|1267.3|1271.3|1269.5|1265.5|1264.3|669
1654693500000|2022-06-08 13:05:00|1268.5|1267|1269.8|1268.5|1270.5|1269.3|1267|1265.8|304
1654693800000|2022-06-08 13:10:00|1269.3|1267.8|1270|1268.5|1271.8|1270.3|1269|1267.5|504
1654694100000|2022-06-08 13:15:00|1269.8|1268|1268.8|1267.3|1270.3|1268.8|1268.3|1266.5|535
1654694400000|2022-06-08 13:20:00|1269.3|1267.5|1272.5|1271|1272.8|1271.5|1268.8|1267.3|478
1654694700000|2022-06-08 13:25:00|1272.8|1271.3|1270.5|1269|1273.5|1272|1270.3|1268.8|393
1654695000000|2022-06-08 13:30:00|1270.3|1268.8|1270|1268.5|1272|1270.5|1268|1266.8|450
1654695300000|2022-06-08 13:35:00|1270.3|1268.8|1269.8|1268.5|1271|1269.5|1268.5|1267.3|154
1654695600000|2022-06-08 13:40:00|1270.5|1269.3|1270|1268.5|1272|1270.3|1269.5|1268|331
1654695900000|2022-06-08 13:45:00|1270.3|1268.3|1267.8|1266.3|1270.3|1269|1267.3|1265.8|530
1654696200000|2022-06-08 13:50:00|1267.5|1266.5|1272.3|1270.8|1272.3|1270.8|1267.3|1266|439
1654696500000|2022-06-08 13:55:00|1272.5|1271|1269.8|1268.3|1272.5|1271|1269.5|1268|216
1654696800000|2022-06-08 14:00:00|1269.5|1268|1267.5|1266|1270.3|1269|1265|1263.5|417
1654697100000|2022-06-08 14:05:00|1267.8|1266.3|1266.3|1265|1268.8|1267.3|1266|1264.5|537
1654697400000|2022-06-08 14:10:00|1266.5|1264.8|1263.8|1262.3|1266.8|1265.3|1263.8|1262.3|357
1654697700000|2022-06-08 14:15:00|1264|1262.5|1264.3|1262.8|1265.3|1263.8|1263|1261.5|345
1654698000000|2022-06-08 14:20:00|1264.5|1263|1264|1262.5|1265.5|1264.3|1263.5|1262|495
1654698300000|2022-06-08 14:25:00|1263.8|1262.3|1265|1262.3|1265.8|1264|1263.5|1262|489
1654698600000|2022-06-08 14:30:00|1263.8|1263|1266.3|1264.8|1271.3|1268.3|1263.8|1261.3|883
1654698900000|2022-06-08 14:35:00|1266.5|1265|1266.8|1265.3|1270.3|1268.8|1264|1262.5|864
1654699200000|2022-06-08 14:40:00|1267|1265.5|1264.8|1263.3|1269|1267.8|1264.5|1263|682
1654699500000|2022-06-08 14:45:00|1264.5|1263|1267|1265.5|1269.8|1268.5|1264.5|1263|647
1654699800000|2022-06-08 14:50:00|1266.8|1265.3|1268.5|1267.3|1269|1267.8|1262.8|1261.3|627
1654700100000|2022-06-08 14:55:00|1268.8|1267|1271.5|1270|1271.5|1270|1268|1266.5|427
1654700400000|2022-06-08 15:00:00|1271.3|1270.3|1270.3|1268.8|1273.3|1271.8|1269|1267.5|925
1654700700000|2022-06-08 15:05:00|1270.5|1269|1269.3|1267.8|1271.5|1270|1263|1261.5|1299
1654701000000|2022-06-08 15:10:00|1269.5|1268|1269|1267.5|1271.3|1269.8|1266.3|1264.8|878
1654701300000|2022-06-08 15:15:00|1268.8|1267.3|1268.8|1267.3|1269.3|1267.8|1265|1263.5|1099
1654701600000|2022-06-08 15:20:00|1268.5|1267|1269.8|1268.5|1270.8|1269.5|1267|1265.5|1208
1654701900000|2022-06-08 15:25:00|1270|1268.8|1268.3|1266.8|1274|1272.5|1268.3|1266.8|3685
1654702200000|2022-06-08 15:30:00|1268.5|1267|1271.8|1270.3|1272|1270.5|1268.3|1266.8|569
1654702500000|2022-06-08 15:35:00|1271.5|1270.5|1270.8|1269.3|1272.5|1271|1270|1268.8|440
1654702800000|2022-06-08 15:40:00|1270.5|1269|1270|1268.8|1271|1269.5|1269.5|1268|613
1654703100000|2022-06-08 15:45:00|1270.3|1268.3|1272|1270.5|1273.3|1271.8|1269.8|1268.3|236
1654703400000|2022-06-08 15:50:00|1272.3|1270.3|1273.8|1272.3|1274.3|1272.8|1271.5|1270|359
1654703700000|2022-06-08 15:55:00|1273.5|1272|1275.8|1274.3|1276|1274.5|1272.8|1271|293
1654704000000|2022-06-08 16:00:00|1276|1274.5|1275.3|1273.8|1280|1278.5|1275|1273.5|600
1654704300000|2022-06-08 16:05:00|1275|1273.5|1273.8|1272.3|1276.3|1274.8|1273.3|1271.8|89
1654704600000|2022-06-08 16:10:00|1274|1272.5|1274.8|1273.3|1275.8|1274.3|1272.8|1271.3|152
1654704900000|2022-06-08 16:15:00|1275|1273.5|1276.8|1275.3|1277|1275.5|1274.3|1272.5|270
1654705200000|2022-06-08 16:20:00|1277|1275.5|1273.8|1272|1277|1275.5|1273.5|1272|86
1654705500000|2022-06-08 16:25:00|1274|1272.3|1273.8|1272.3|1274.8|1273.3|1272.5|1271|165
1654705800000|2022-06-08 16:30:00|1274|1272.5|1273.8|1272.3|1275.3|1273.8|1273|1271.5|190
1654706100000|2022-06-08 16:35:00|1274|1272.5|1272.8|1271.3|1275|1273.5|1272.8|1271.3|137
1654706400000|2022-06-08 16:40:00|1272.5|1271|1271.5|1270|1273|1271.3|1270.8|1269.5|71
1654706700000|2022-06-08 16:45:00|1271.8|1270.3|1272.8|1271.3|1273.5|1272.3|1271|1269.3|103
1654707000000|2022-06-08 16:50:00|1272.5|1271|1272.8|1271.3|1273.5|1272|1271|1269.5|95
1654707300000|2022-06-08 16:55:00|1272.5|1271.5|1275.3|1273.8|1276.3|1274.5|1272.3|1271|165
1654707600000|2022-06-08 17:00:00|1275.5|1274|1278|1276.5|1278|1276.5|1275|1273.8|81
1654707900000|2022-06-08 17:05:00|1277.8|1276.3|1279.8|1278.3|1280.3|1278.8|1277.5|1276.3|83
1654708200000|2022-06-08 17:10:00|1280|1278.5|1275.8|1274.3|1280.5|1279|1274.5|1273.3|192
1654708500000|2022-06-08 17:15:00|1275.5|1274|1274|1272.5|1277.3|1275.8|1273.8|1272.3|216
1654708800000|2022-06-08 17:20:00|1273.8|1272.3|1274.5|1272.8|1274.8|1273.3|1272.8|1271.3|30
1654709100000|2022-06-08 17:25:00|1274.8|1273|1272.5|1271.3|1276.3|1274.5|1272.5|1271.3|45
1654709400000|2022-06-08 17:30:00|1272.8|1271.5|1272.8|1271.3|1273.8|1272.3|1271|1269.8|121
1654709700000|2022-06-08 17:35:00|1272.5|1271|1273|1271.3|1274|1272.8|1271.8|1270.3|102
1654710000000|2022-06-08 17:40:00|1272.8|1271.5|1278|1276.5|1278.3|1276.8|1272|1270.5|189
1654710300000|2022-06-08 17:45:00|1277.8|1276.3|1279.5|1278|1281|1279.8|1277.8|1276.3|233
1654710600000|2022-06-08 17:50:00|1279.8|1278.3|1275.8|1274.5|1280.3|1278.8|1275.8|1274.3|273
1654710900000|2022-06-08 17:55:00|1276|1274.8|1277.5|1276|1278.8|1277.3|1276|1274.8|146
1654711200000|2022-06-08 18:00:00|1277.8|1275.8|1276.5|1275.3|1281|1279.8|1275.5|1273.8|471
1654711500000|2022-06-08 18:05:00|1276.8|1275|1277.8|1276.3|1278|1276.5|1274.8|1273.3|184
1654711800000|2022-06-08 18:10:00|1278|1276.5|1280.5|1279|1281|1279.5|1277.3|1275.8|144
1654712100000|2022-06-08 18:15:00|1280.3|1278.8|1277.8|1276.5|1281|1279.3|1277.8|1276.3|164
1654712400000|2022-06-08 18:20:00|1278|1276.8|1277.8|1276.3|1279.3|1278|1275.8|1274.3|247
1654712700000|2022-06-08 18:25:00|1278|1276|1273.8|1272|1279.3|1277.8|1273|1271.5|315
1654713000000|2022-06-08 18:30:00|1274|1272.3|1274.8|1273|1275.8|1274.3|1273.5|1272|110
1654713300000|2022-06-08 18:35:00|1274.5|1272.8|1273.8|1272.3|1274.8|1273.3|1273.3|1271.5|52
1654713600000|2022-06-08 18:40:00|1274|1272.5|1276|1274.3|1276.3|1274.5|1273.5|1272|46
1654713900000|2022-06-08 18:45:00|1275.8|1274|1276.5|1274.8|1276.8|1275.3|1274.3|1273|49
1654714200000|2022-06-08 18:50:00|1276.3|1275.3|1277|1275.5|1278|1276.3|1276|1274.3|79
1654714500000|2022-06-08 18:55:00|1277.3|1275.3|1279|1277.5|1280.3|1278.8|1276.5|1275|66
1654714800000|2022-06-08 19:00:00|1278.5|1277.3|1277.5|1275.8|1279.5|1278|1276.8|1275.3|36
1654715100000|2022-06-08 19:05:00|1277.3|1275.5|1276|1274.3|1278|1276.3|1276|1274.3|57
1654715400000|2022-06-08 19:10:00|1275.8|1274|1278.3|1276.5|1278.3|1276.5|1275.8|1274|55
1654715700000|2022-06-08 19:15:00|1278.5|1276.8|1278|1276.5|1278.5|1277|1277|1275.3|20
1654716000000|2022-06-08 19:20:00|1277.8|1276.3|1279|1277.5|1279.3|1277.8|1277.5|1275.8|36
1654716300000|2022-06-08 19:25:00|1279.8|1278|1277.8|1276.3|1280.8|1279|1277.8|1276.3|40
1654716600000|2022-06-08 19:30:00|1277.5|1276|1277.8|1276|1279.3|1277.8|1277.3|1275.5|22
1654716900000|2022-06-08 19:35:00|1278|1276.3|1279|1277.3|1279.5|1277.8|1278|1276.3|27
1654717200000|2022-06-08 19:40:00|1279.3|1277.5|1279|1277.3|1279.8|1278|1277.8|1276.3|14
1654717500000|2022-06-08 19:45:00|1278.8|1277|1278|1276.3|1279.3|1277.3|1278|1276.3|2
1654717800000|2022-06-08 19:50:00|1278.3|1276.5|1278.3|1276.3|1278.5|1276.5|1277.5|1275.8|8
1654718100000|2022-06-08 19:55:00|1277.5|1276.5|1279|1277.3|1280|1278|1277.5|1275.8|27
1654718400000|2022-06-08 20:00:00|1279.3|1277|1278.3|1276.8|1279.3|1277.3|1278.3|1276.5|5
1654718700000|2022-06-08 20:05:00|1278.5|1277|1279|1277.3|1279.3|1277.5|1278.3|1276.8|21
1654719000000|2022-06-08 20:10:00|1278.8|1277.5|1278.3|1276.8|1279|1277.5|1277.3|1275.8|16
1654719300000|2022-06-08 20:15:00|1278.5|1277|1278.8|1277|1278.8|1277|1278.3|1276.5|8
1654719600000|2022-06-08 20:20:00|1278.5|1276.8|1278|1276.3|1278.8|1277|1277.8|1276.3|21
1654719900000|2022-06-08 20:25:00|1277.8|1276|1277.8|1276.3|1278.8|1277|1277.3|1276|35
1654720200000|2022-06-08 20:30:00|1278|1276|1278.5|1276.8|1279|1277.3|1277.5|1276|7
1654720500000|2022-06-08 20:35:00|1278.3|1276.5|1278.8|1277|1279|1277.3|1278|1276.5|15
1654720800000|2022-06-08 20:40:00|1279|1277.5|1278|1276.3|1279|1277.5|1277.8|1276.3|3
1654721100000|2022-06-08 20:45:00|1277.8|1276.5|1278.8|1277.3|1279|1277.8|1277.8|1276|22
1654721400000|2022-06-08 20:50:00|1278.5|1277|1278.3|1276.3|1278.5|1277|1278|1276.3|24
1654721700000|2022-06-08 20:55:00|1278|1276|1277.3|1275.5|1278|1276.3|1277|1275.5|24
1654722000000|2022-06-08 21:00:00|1278|1275|1276|1274.3|1278.8|1275|1276|1274.3|10
1654722600000|2022-06-08 21:10:00|1279|1275|1278.3|1274.3|1279|1275|1278.3|1274.3|1
1654723800000|2022-06-08 21:30:00||1273.5||1273.5||1273.5||1273.5|0
1654724700000|2022-06-08 21:45:00|1279||1279||1279||1279||0
1654725300000|2022-06-08 21:55:00|||||||||2
1654736400000|2022-06-09 01:00:00|1271|1268.5|1271|1269.5|1271.5|1269.5|1270.3|1268.5|8
1654736700000|2022-06-09 01:05:00|1271.5|1269.3|1273|1270.8|1273.3|1271.3|1270.5|1268.8|11
1654737000000|2022-06-09 01:10:00|1272.8|1271|1274.3|1272.5|1275.5|1272.5|1272.8|1271|7
1654737300000|2022-06-09 01:15:00|1275.3|1272.8|1275.8|1273.5|1276.3|1273.5|1274.3|1272.8|0
1654737600000|2022-06-09 01:20:00|1276.3||1275.3||1276.3||1275||1
1654737900000|2022-06-09 01:25:00|1275|1273|1274|1272.5|1275.5|1273|1273.3|1271.3|14
1654738200000|2022-06-09 01:30:00|1275|1272.8|1274|1271.5|1275|1272.8|1273.3|1271.3|12
1654738500000|2022-06-09 01:35:00|1274.3|1271.8|1272.3|1270.3|1274.3|1272.5|1272.3|1270.3|9
1654738800000|2022-06-09 01:40:00|1272.8|1270.5|1273.5|1271.3|1273.8|1271.3|1272.8|1270.3|0
1654739100000|2022-06-09 01:45:00|1273.8|1271.5|1274|1272|1274.3|1272|1273.5|1271.3|0
1654739400000|2022-06-09 01:50:00||1271.8||1271.8||1271.8||1271.5|1
1654739700000|2022-06-09 01:55:00|1273.5|1271.5|1273.5|1271|1273.8|1271.5|1273|1270.8|2
1654740000000|2022-06-09 02:00:00|1273.8|1271.3|1272.8|1270.5|1273.8|1271.5|1272.5|1270.3|1
1654740300000|2022-06-09 02:05:00|1272.5|1270|1271.8|1269.3|1272.5|1270.3|1271.5|1269.3|1
1654740600000|2022-06-09 02:10:00|1272.3|1269.5|1272|1269.8|1273.3|1271|1271.8|1269.3|1
1654740900000|2022-06-09 02:15:00|1272.3|1269.3|1271.8|1269.3|1272.3|1269.3|1271.8|1269.3|0
1654741200000|2022-06-09 02:20:00|1272||1271.8||1272||1271.3||1
1654741500000|2022-06-09 02:25:00|1272||1271.8||1272||1271.8||0
1654741800000|2022-06-09 02:30:00|1272|1269.5|1273.3|1271.3|1273.5|1271.3|1271.8|1269.5|2
1654742100000|2022-06-09 02:35:00|1273.5||1273.3||1274||1272.8||2
1654742400000|2022-06-09 02:40:00|1273||1272.8||1273||1272.8||0
1654742700000|2022-06-09 02:45:00|1272.5||1273.5||1273.5||1272.5||9
1654743000000|2022-06-09 02:50:00|1273.3||1273||1273.3||1273||0
1654743300000|2022-06-09 02:55:00|1272.8|1271.5|1272.8|1271.3|1273|1271.8|1272.8|1271.3|7
1654743600000|2022-06-09 03:00:00||1271||1270.8||1271||1270.5|1
1654743900000|2022-06-09 03:05:00||1270.5||1270.8||1270.8||1270.5|6
1654744200000|2022-06-09 03:10:00||1270.5||1269.8||1270.5||1269.8|4
1654744500000|2022-06-09 03:15:00|1272.5||1272||1272.5||1272||2
1654744800000|2022-06-09 03:20:00|1271.8|1269.5|1271.8|1269.3|1271.8|1269.5|1271.8|1269.3|7
1654745100000|2022-06-09 03:25:00||1269.5||1269.8||1270||1269.5|0
1654745400000|2022-06-09 03:30:00|1271.5|1269.5|1271.3|1269.3|1271.8|1269.5|1271.3|1269.3|0
1654745700000|2022-06-09 03:35:00||1269.5||1269.5||1269.5||1269.5|2
1654746000000|2022-06-09 03:40:00||1269.8||1269.8||1270||1269.8|15
1654746300000|2022-06-09 03:45:00|1271.5||1271.5||1271.8||1271.5||128
1654746600000|2022-06-09 03:50:00|1271.3|1270|1271.3|1269.8|1271.5|1270|1271|1269.8|4
1654746900000|2022-06-09 03:55:00|1271.5|1270|1271.3|1269.8|1271.5|1270|1271.3|1269.8|4
1654747200000|2022-06-09 04:00:00|||||||||4
1654747500000|2022-06-09 04:05:00|||||||||8
1654747800000|2022-06-09 04:10:00|1271|1269.5|1271|1269.8|1271.3|1270|1271|1269.5|9
1654748100000|2022-06-09 04:15:00|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|1271|1269.5|2
1654748400000|2022-06-09 04:20:00|1271|1269.3|1270.8|1269.3|1271.3|1269.3|1270.8|1269.3|0
1654748700000|2022-06-09 04:25:00||1269||1269||1269||1269|1
1654749000000|2022-06-09 04:30:00|1270.5|1268.8|1270.5|1269|1270.5|1269.3|1270.5|1268.8|3
1654749300000|2022-06-09 04:35:00|1270.3|1268.5|1270.3|1268.5|1270.3|1268.8|1270|1268.5|2
1654749600000|2022-06-09 04:40:00|1270||1270||1270||1270||0
1654749900000|2022-06-09 04:45:00|1270.8|1268.8|1270.8|1269|1270.8|1269.3|1270.8|1268.8|4
1654750200000|2022-06-09 04:50:00|1271|1269.3|1271.3|1269.3|1271.3|1269.3|1271|1269.3|5
1654750500000|2022-06-09 04:55:00|1271||1271.3||1271.3||1271||0
1654750800000|2022-06-09 05:00:00|1271|1269|1271|1269.3|1271.3|1269.3|1270.8|1269|0
1654751100000|2022-06-09 05:05:00|1271.3|1269.5|1271.5|1269.8|1272.3|1271|1271|1269.5|27
1654751400000|2022-06-09 05:10:00|1271|1269.5|1271.3|1269.3|1271.3|1269.5|1271|1269.3|0
1654751700000|2022-06-09 05:15:00|1271|1269|1271.3|1268.8|1271.3|1269|1270.3|1268.5|3
1654752000000|2022-06-09 05:20:00|1270.5|1269|1269.5|1268.3|1270.5|1269.3|1269.5|1267.8|8
1654752300000|2022-06-09 05:25:00|1269|1268|1269.5|1268|1269.5|1268.3|1269|1267.3|69
1654752600000|2022-06-09 05:30:00|1269.3|1267.8|1270.5|1268|1271|1269|1269.3|1267.3|27
1654752900000|2022-06-09 05:35:00|1270.3|1268.3|1270|1268.5|1271.3|1269.3|1270|1268.3|7
1654753200000|2022-06-09 05:40:00|1270.3|1268|1269.5|1267.5|1270.3|1268|1268.5|1266.8|12
1654753500000|2022-06-09 05:45:00|1269.3|1267.8|1269.3|1267|1269.3|1267.8|1268.8|1266.3|3
1654753800000|2022-06-09 05:50:00|1269|1266.8|1269.3|1267.3|1269.5|1267.8|1268.8|1266.3|6
1654754100000|2022-06-09 05:55:00|1269|1267.5|1266|1263.8|1269.3|1267.5|1265.3|1263.3|76
1654754400000|2022-06-09 06:00:00|1266.3|1264.3|1264.8|1262.8|1266.8|1264.8|1264.3|1262.5|108
1654754700000|2022-06-09 06:05:00|1264.5|1263|1265.3|1263.3|1265.5|1263.8|1264.3|1262.5|9
1654755000000|2022-06-09 06:10:00|1265|1262.8|1264.3|1262.8|1265.3|1263.5|1264|1262.3|40
1654755300000|2022-06-09 06:15:00|1265.3|1263|1261.8|1260.3|1265.3|1263.5|1261.5|1260|348
1654755600000|2022-06-09 06:20:00|1261.5|1260|1262.3|1260.5|1262.3|1260.5|1261|1259.5|19
1654755900000|2022-06-09 06:25:00|1262|1260.3|1260.5|1258.3|1262|1260.3|1260|1258.3|98
1654756200000|2022-06-09 06:30:00|1260.8|1258.5|1260.8|1259|1260.8|1259.3|1258.5|1256.8|137
1654756500000|2022-06-09 06:35:00|1260.3|1258.3|1261.5|1259.3|1262.5|1260.5|1258.8|1257|149
1654756800000|2022-06-09 06:40:00|1261.3|1259.5|1262.3|1260.5|1262.5|1260.5|1259.8|1258|37
1654757100000|2022-06-09 06:45:00|1262.5|1261|1262|1260.5|1263.3|1261.5|1261.3|1259.5|67
1654757400000|2022-06-09 06:50:00|1262.5|1260.8|1259.3|1257.3|1262.5|1261|1259.3|1257.3|110
1654757700000|2022-06-09 06:55:00|1259.5|1257.5|1253.5|1252|1261|1259.3|1253.5|1252|323
1654758000000|2022-06-09 07:00:00|1253.8|1252.5|1255|1253.5|1258|1256.5|1253.8|1252.5|218
1654758300000|2022-06-09 07:05:00|1255.8|1254|1258.8|1257.3|1258.8|1257.3|1255|1253.8|133
1654758600000|2022-06-09 07:10:00|1259.5|1257.5|1258.5|1256.8|1260|1258.5|1257.5|1255.8|101
1654758900000|2022-06-09 07:15:00|1258.3|1255.8|1257.8|1256.3|1258.5|1256.8|1256.8|1255.3|71
1654759200000|2022-06-09 07:20:00|1258.3|1256.8|1257.8|1256.3|1259|1257.5|1257.8|1256|74
1654759500000|2022-06-09 07:25:00|1258|1256|1257.3|1255.8|1258.8|1257.5|1256.8|1255.5|322
1654759800000|2022-06-09 07:30:00|1257.5|1256|1260|1258.5|1260|1258.5|1257|1255.5|304
1654760100000|2022-06-09 07:35:00|1259.8|1258.3|1258.5|1257.3|1260|1258.5|1258.3|1257|244
1654760400000|2022-06-09 07:40:00|1258.8|1257|1259|1257.5|1259.8|1258.3|1258.3|1257|408
1654760700000|2022-06-09 07:45:00|1258.8|1257.8|1259.3|1257.8|1259.8|1258.3|1258.8|1257.5|213
1654761000000|2022-06-09 07:50:00|1259.5|1258|1259.5|1257.8|1259.5|1258|1257.5|1256|168
1654761300000|2022-06-09 07:55:00|1259.3|1258|1259.8|1258.3|1259.8|1258.5|1258.8|1257.5|58
1654761600000|2022-06-09 08:00:00|1259.5|1258.5|1258.3|1256.8|1259.8|1258.5|1258.3|1256.5|155
1654761900000|2022-06-09 08:05:00|1258.5|1256.5|1254.5|1253|1258.5|1256.8|1254.3|1253|294
1654762200000|2022-06-09 08:10:00|1255|1253.5|1254|1252.5|1255.3|1253.8|1252.5|1251|488
1654762500000|2022-06-09 08:15:00|1253.8|1252.3|1260.5|1259|1260.8|1259.3|1253|1251.3|646
1654762800000|2022-06-09 08:20:00|1260.3|1259.5|1260.3|1259|1261.3|1259.5|1259.3|1257.8|384
1654763100000|2022-06-09 08:25:00|1260.5|1258.8|1261.8|1260.3|1261.8|1260.5|1258|1256.5|490
1654763400000|2022-06-09 08:30:00|1261.5|1260|1262.3|1260.8|1262.8|1261.3|1258.8|1257.3|894
1654763700000|2022-06-09 08:35:00|1262.5|1261|1268|1266.5|1268|1266.5|1262|1260.5|320
1654764000000|2022-06-09 08:40:00|1268.3|1266.8|1267.5|1266|1268.8|1267|1266|1264.5|177
1654764300000|2022-06-09 08:45:00|1267.3|1266.3|1269.3|1267.8|1269.3|1267.8|1267.3|1266|126
1654764600000|2022-06-09 08:50:00|1269.5|1268.3|1266|1264.5|1269.5|1268.3|1265.5|1264|194
1654764900000|2022-06-09 08:55:00|1265.8|1264.3|1267.5|1266.3|1268.8|1267.5|1265.5|1264|176
1654765200000|2022-06-09 09:00:00|1267.8|1266.5|1269.5|1267.8|1269.5|1268|1267.8|1266|146
1654765500000|2022-06-09 09:05:00|1269.3|1268|1270.5|1269.3|1270.5|1269.3|1268.8|1267.3|364
1654765800000|2022-06-09 09:10:00|1270.3|1268.8|1270.8|1269.3|1271.3|1270|1269.8|1268.3|244
1654766100000|2022-06-09 09:15:00|1271.8|1270.3|1275.3|1273.8|1275.5|1274|1271.8|1270.3|230
1654766400000|2022-06-09 09:20:00|1275|1274|1276|1274.8|1276.5|1275|1273.8|1272.3|463
1654766700000|2022-06-09 09:25:00|1276.5|1275|1278.3|1276.5|1279.3|1277.8|1276|1274.5|316
1654767000000|2022-06-09 09:30:00|1278|1276.8|1276.8|1275|1278.5|1277.3|1275.5|1274|185
1654767300000|2022-06-09 09:35:00|1277|1275.5|1277|1275.8|1277.5|1276|1276.5|1274.8|266
1654767600000|2022-06-09 09:40:00|1277.3|1276|1276.5|1275|1277.5|1276|1275.5|1274|925
1654767900000|2022-06-09 09:45:00|1276.8|1274.8|1278.5|1277|1278.5|1277|1276.8|1274.8|377
1654768200000|2022-06-09 09:50:00|1278.8|1277.3|1279.3|1277.8|1279.3|1278|1277.3|1276|295
1654768500000|2022-06-09 09:55:00|1279|1277.5|1278.5|1276.8|1279|1277.5|1275.5|1274|317
1654768800000|2022-06-09 10:00:00|1278|1277|1275|1273.3|1278.5|1277.3|1274.8|1273.3|302
1654769100000|2022-06-09 10:05:00|1274.8|1273|1275.5|1274|1277.5|1276|1274|1272.3|426
1654769400000|2022-06-09 10:10:00|1275.8|1274.3|1275.3|1273.8|1277|1275.3|1273.8|1272.3|418
1654769700000|2022-06-09 10:15:00|1275.5|1273.5|1274.8|1273.3|1276|1274.5|1274|1272.5|192
1654770000000|2022-06-09 10:20:00|1275|1273.5|1275.8|1274.3|1276.3|1274.5|1273.8|1272.5|130
1654770300000|2022-06-09 10:25:00|1275.5|1274|1276.3|1274.8|1276.3|1274.8|1275|1273.8|85
1654770600000|2022-06-09 10:30:00|1276|1274.5|1276|1274.5|1276|1274.5|1274.5|1273|301
1654770900000|2022-06-09 10:35:00|1275.8|1274|1276.8|1275|1277|1275.5|1275|1273.5|51
1654771200000|2022-06-09 10:40:00|1276.5|1275.3|1276.3|1274.8|1277.3|1275.8|1276|1274.5|176
1654771500000|2022-06-09 10:45:00|1276|1274.5|1274.3|1272.8|1276.5|1275|1274.3|1272.8|486
1654771800000|2022-06-09 10:50:00|1274|1272.5|1274.8|1273.3|1275.5|1274|1273.8|1272.3|261
1654772100000|2022-06-09 10:55:00|1274.5|1272.8|1275.3|1273.5|1275.5|1274|1273.8|1272.3|119
1654772400000|2022-06-09 11:00:00|1275.5|1274|1276|1274.5|1276|1274.5|1274.8|1273.3|256
1654772700000|2022-06-09 11:05:00|1275.5|1274.3|1276.8|1275.3|1277.3|1275.8|1275.5|1274.3|149
1654773000000|2022-06-09 11:10:00|1276.5|1275|1277.3|1275.8|1277.5|1276.3|1276.5|1275|154
1654773300000|2022-06-09 11:15:00|1276.8|1275.5|1281.3|1279.8|1281.3|1279.8|1276.8|1275.5|400
1654773600000|2022-06-09 11:20:00|1281|1280|1281|1279.5|1282.5|1281.3|1280.8|1279.3|339
1654773900000|2022-06-09 11:25:00|1280.8|1279.3|1279.8|1278.5|1281|1279.5|1278.3|1276.8|208
1654774200000|2022-06-09 11:30:00|1280|1278.8|1277.8|1276.3|1280.8|1279.5|1277.5|1276.3|161
1654774500000|2022-06-09 11:35:00|1278|1276.5|1278.5|1277|1279.5|1278.3|1277.5|1276.3|208
1654774800000|2022-06-09 11:40:00|1278.8|1277.3|1278.8|1277.3|1279.8|1278|1278.3|1276.8|117
1654775100000|2022-06-09 11:45:00|1279.3|1277.5|1279|1277.5|1280|1278.5|1278|1276.8|168
1654775400000|2022-06-09 11:50:00|1279.3|1277.3|1280|1278.5|1280.5|1279|1279|1277.3|216
1654775700000|2022-06-09 11:55:00|1280.3|1278.8|1280|1278.5|1280.3|1278.8|1279.5|1277.8|342
1654776000000|2022-06-09 12:00:00|1280.3|1279|1282|1280.5|1283|1281.8|1280.3|1279|581
1654776300000|2022-06-09 12:05:00|1281.8|1280.3|1281.5|1280|1282|1280.8|1279.5|1278.3|241
1654776600000|2022-06-09 12:10:00|1281.3|1279.8|1282.8|1281.3|1283|1281.8|1281.3|1279.8|206
1654776900000|2022-06-09 12:15:00|1282.5|1281|1286.3|1284.5|1287.3|1285.8|1282.5|1281|638
1654777200000|2022-06-09 12:20:00|1286|1283.8|1285|1283.5|1286|1284.5|1284.8|1283.3|173
1654777500000|2022-06-09 12:25:00|1285.5|1283.8|1285.5|1284.3|1285.5|1284.3|1284.8|1283.3|246
1654777800000|2022-06-09 12:30:00|1285.8|1284.5|1287.5|1286|1287.5|1286|1285.5|1284.3|286
1654778100000|2022-06-09 12:35:00|1287.3|1285.8|1287.3|1285.8|1288|1286.5|1285.8|1284.3|552
1654778400000|2022-06-09 12:40:00|1287|1285.5|1285.5|1284|1287.8|1286.3|1285.3|1284|341
1654778700000|2022-06-09 12:45:00|1285.8|1284.3|1289|1287.5|1290.8|1289.5|1285.8|1284.3|431
1654779000000|2022-06-09 12:50:00|1290.3|1288.8|1294.3|1292.8|1294.5|1293|1288.5|1287|838
1654779300000|2022-06-09 12:55:00|1294|1292.5|1294.8|1293.3|1295.8|1294.5|1293|1291.5|405
1654779600000|2022-06-09 13:00:00|1294.5|1293|1294.8|1293.3|1296.8|1295.3|1293.5|1292|845
1654779900000|2022-06-09 13:05:00|1295.3|1293.5|1292.8|1291|1296|1294.3|1291|1289.5|529
1654780200000|2022-06-09 13:10:00|1293|1291.3|1294.3|1292.8|1296|1294.5|1292.8|1291.3|461
1654780500000|2022-06-09 13:15:00|1294.5|1292.5|1296.8|1295.3|1297|1295.8|1293|1291.8|516
1654780800000|2022-06-09 13:20:00|1296.5|1295.5|1295.3|1293.8|1298.5|1297.3|1295|1293.5|424
1654781100000|2022-06-09 13:25:00|1295|1293.5|1299.5|1298|1300|1298.5|1294.3|1293|549
1654781400000|2022-06-09 13:30:00|1299.3|1298.3|1304.3|1302.8|1304.5|1303|1296.8|1295.3|516
1654781700000|2022-06-09 13:35:00|1304|1302.5|1301.5|1300.3|1305.5|1304|1301.5|1300|496
1654782000000|2022-06-09 13:40:00|1301.8|1300|1308.5|1307.3|1309|1307.5|1299.8|1298|851
1654782300000|2022-06-09 13:45:00|1308.3|1307|1307.3|1305.8|1308.8|1307.3|1303.5|1302|617
1654782600000|2022-06-09 13:50:00|1307.5|1306|1312.3|1311|1315.8|1314.5|1307.3|1305.5|823
1654782900000|2022-06-09 13:55:00|1312.8|1310.8|1312.3|1310.8|1313.5|1312|1310|1308.3|337
1654783200000|2022-06-09 14:00:00|1312.5|1310.5|1313.5|1312|1314.8|1313.3|1311.8|1310|465
1654783500000|2022-06-09 14:05:00|1313.3|1311.8|1316.3|1314.8|1316.8|1315.3|1313.3|1311.8|338
1654783800000|2022-06-09 14:10:00|1316.5|1315|1316.5|1315|1317|1315.3|1314.5|1313|377
1654784100000|2022-06-09 14:15:00|1317|1315.5|1314|1312.5|1317.8|1316.3|1312.3|1310.8|889
1654784400000|2022-06-09 14:20:00|1314.3|1312.8|1315.3|1313.8|1316.3|1314.8|1312.3|1310.8|883
1654784700000|2022-06-09 14:25:00|1315|1314|1314|1312.5|1315.5|1314|1313.3|1311.8|453
1654785000000|2022-06-09 14:30:00|1314.3|1312.8|1312.5|1311|1314.3|1312.8|1311.8|1310.5|398
1654785300000|2022-06-09 14:35:00|1312.8|1311.3|1314.5|1313|1316.3|1314.8|1312|1310.5|520
1654785600000|2022-06-09 14:40:00|1314.3|1313.3|1313|1311.8|1314.8|1313.5|1310.5|1309|549
1654785900000|2022-06-09 14:45:00|1313.3|1312.5|1315.3|1313.8|1316.5|1315.3|1313.3|1312.5|652
1654786200000|2022-06-09 14:50:00|1315.5|1314|1310.3|1308.8|1316|1314.5|1310.3|1308.8|833
1654786500000|2022-06-09 14:55:00|1310.5|1309|1314.3|1312.8|1315|1313.8|1310|1308.5|974
1654786800000|2022-06-09 15:00:00|1314|1312.5|1319|1317.5|1319.8|1318.3|1313.8|1312.3|908
1654787100000|2022-06-09 15:05:00|1318.8|1317.3|1315.8|1314.5|1320.5|1319.3|1315.5|1314|1102
1654787400000|2022-06-09 15:10:00|1315.5|1314.3|1312|1310.5|1316.5|1315|1311.5|1310|1259
1654787700000|2022-06-09 15:15:00|1312.3|1310.8|1310.8|1309.3|1313|1311.8|1310.3|1309|1199
1654788000000|2022-06-09 15:20:00|1310.5|1309|1309.8|1308.3|1311|1309.5|1306.5|1305|1571
1654788300000|2022-06-09 15:25:00|1309.5|1308.5|1307|1305.3|1310.5|1309.3|1304.8|1303.3|4314
1654788600000|2022-06-09 15:30:00|1306.5|1304.8|1305|1303.3|1307.5|1306|1302|1300.8|1344
1654788900000|2022-06-09 15:35:00|1304.8|1303.5|1302.3|1300.5|1304.8|1303.5|1300.8|1299.5|603
1654789200000|2022-06-09 15:40:00|1301.8|1300.8|1300.3|1298.8|1302.3|1300.8|1300|1298.5|481
1654789500000|2022-06-09 15:45:00|1300|1298.5|1298.8|1297.3|1300.3|1298.8|1297.5|1296|267
1654789800000|2022-06-09 15:50:00|1298.5|1297|1306|1304.5|1306|1304.5|1298.3|1296.5|322
1654790100000|2022-06-09 15:55:00|1305.3|1304|1302|1300.5|1305.3|1304|1299.5|1298|307
1654790400000|2022-06-09 16:00:00|1302.3|1300.8|1301.3|1299.8|1302.8|1301.3|1301|1299.3|195
1654790700000|2022-06-09 16:05:00|1301.8|1300.3|1301.3|1299.8|1302|1300.5|1299|1297.5|134
1654791000000|2022-06-09 16:10:00|1301.5|1300|1301.8|1300.5|1302|1300.5|1300|1298.8|160
1654791300000|2022-06-09 16:15:00|1301.5|1300.3|1299.5|1298.3|1301.5|1300.3|1299.3|1298|67
1654791600000|2022-06-09 16:20:00|1299.8|1298|1296.3|1294.8|1299.8|1298.3|1296|1294.5|181
1654791900000|2022-06-09 16:25:00|1296|1294.5|1298.3|1296.5|1298.5|1296.8|1295|1293.5|108
1654792200000|2022-06-09 16:30:00|1298|1296.3|1300.5|1298.8|1301.3|1299.5|1298|1296.3|139
1654792500000|2022-06-09 16:35:00|1300.8|1299.3|1300.3|1298.8|1302|1300.5|1300|1298.5|72
1654792800000|2022-06-09 16:40:00|1300|1298.5|1300.5|1299|1301.5|1299.8|1298.5|1297|115
1654793100000|2022-06-09 16:45:00|1300.3|1298.8|1299.8|1298.3|1301.3|1299.8|1299.5|1298|48
1654793400000|2022-06-09 16:50:00|1299.5|1298|1299.3|1297.8|1300.8|1299|1297.5|1296|106
1654793700000|2022-06-09 16:55:00|1299|1297.5|1301.5|1299.8|1301.5|1299.8|1299|1297.5|120
1654794000000|2022-06-09 17:00:00|1301|1299.3|1301.3|1299.8|1302.3|1300.8|1300.3|1298.5|71
1654794300000|2022-06-09 17:05:00|1301.5|1300|1303.5|1301.8|1303.8|1302.3|1301|1299.5|229
1654794600000|2022-06-09 17:10:00|1303.8|1302|1302.8|1301.3|1304.3|1302.3|1302|1300.5|111
1654794900000|2022-06-09 17:15:00|1302.5|1301|1302.5|1300.8|1302.8|1301|1301.3|1299.8|101
1654795200000|2022-06-09 17:20:00|1302.3|1300.5|1301.3|1299.5|1304|1302.3|1301|1299.5|91
1654795500000|2022-06-09 17:25:00|1301|1299.3|1302.3|1300.8|1302.3|1300.8|1299.8|1298.3|93
1654795800000|2022-06-09 17:30:00|1302|1300.5|1305.8|1304.3|1306|1304.8|1301.3|1299.5|210
1654796100000|2022-06-09 17:35:00|1305.5|1304|1304.8|1303|1305.8|1304.3|1304|1302.8|99
1654796400000|2022-06-09 17:40:00|1305|1303.5|1304.3|1302.5|1305.5|1304|1303.8|1302.3|73
1654796700000|2022-06-09 17:45:00|1304|1302.3|1305.8|1304.3|1305.8|1304.5|1303.3|1301.5|106
1654797000000|2022-06-09 17:50:00|1306|1304.5|1305.3|1303.8|1306.8|1305.3|1304.5|1302.8|97
1654797300000|2022-06-09 17:55:00|1305.8|1304|1305.8|1304.3|1306|1304.5|1304|1302.5|41
1654797600000|2022-06-09 18:00:00|1305.3|1303.5|1304.5|1303|1307|1305.5|1303.5|1302|89
1654797900000|2022-06-09 18:05:00|1304.8|1303.3|1302.3|1300.8|1304.8|1303.3|1301|1299.5|92
1654798200000|2022-06-09 18:10:00|1302.5|1301|1304.3|1302.8|1304.8|1303|1302.3|1300.8|99
1654798500000|2022-06-09 18:15:00|1304|1303|1301.5|1300|1304.5|1303.3|1301|1299.8|160
1654798800000|2022-06-09 18:20:00|1302|1300.3|1298.5|1297|1303.8|1302|1298.5|1297|204
1654799100000|2022-06-09 18:25:00|1299.3|1297.5|1298|1296.5|1300.3|1299|1296.5|1295.3|300
1654799400000|2022-06-09 18:30:00|1297.3|1295.5|1302.3|1300.8|1302.3|1300.8|1296.8|1295|158
1654799700000|2022-06-09 18:35:00|1302|1300.5|1301|1299.3|1302.3|1301|1300.8|1299.3|51
1654800000000|2022-06-09 18:40:00|1301.3|1299.5|1302.5|1300.8|1302.5|1301|1300.3|1298.8|103
1654800300000|2022-06-09 18:45:00|1302.3|1300.5|1303.8|1302.3|1303.8|1302.3|1302.3|1300.5|134
1654800600000|2022-06-09 18:50:00|1303.5|1302.5|1304.5|1303|1304.5|1303|1303.5|1302|13
1654800900000|2022-06-09 18:55:00|1304.3|1302.8|1304.3|1302.5|1305|1303.5|1303.8|1302.3|66
1654801200000|2022-06-09 19:00:00|1304.5|1302.8|1300.3|1298.8|1304.5|1302.8|1300.3|1298.5|44
1654801500000|2022-06-09 19:05:00|1300.5|1298.5|1300.8|1299|1301.5|1299.5|1300.3|1298.5|10
1654801800000|2022-06-09 19:10:00|1301|1299.3|1299.8|1298|1301|1299.3|1299.3|1297.5|19
1654802100000|2022-06-09 19:15:00|1299.5|1297.8|1298.5|1297|1300.5|1299|1298.5|1296.8|32
1654802400000|2022-06-09 19:20:00|1298.8|1296.8|1299.3|1297.8|1299.5|1298|1297.5|1296|38
1654802700000|2022-06-09 19:25:00|1299.5|1298|1299|1297.5|1300.3|1298.8|1299|1297.3|27
1654803000000|2022-06-09 19:30:00|1299.3|1297.3|1299|1297|1299.5|1297.8|1297.5|1295.5|28
1654803300000|2022-06-09 19:35:00|1299.3|1297.3|1300.8|1299|1301|1299.3|1298.8|1297|14
1654803600000|2022-06-09 19:40:00|1300.5|1298.8|1302.3|1300.3|1303.5|1302|1300|1298.3|69
1654803900000|2022-06-09 19:45:00|1302|1300|1302.3|1300.3|1302.5|1300.8|1301.5|1300|4
1654804200000|2022-06-09 19:50:00|1302.5|1300.5|1300.8|1298.8|1302.5|1300.8|1300.5|1298.3|27
1654804500000|2022-06-09 19:55:00|1300|1298.3|1300.8|1299|1301.5|1299.5|1299.3|1297.3|31
1654804800000|2022-06-09 20:00:00|1301|1298.8|1300|1298.3|1301|1299.3|1300|1298|18
1654805100000|2022-06-09 20:05:00|1300.3|1298.5|1299|1297.3|1300.5|1298.8|1299|1297.3|3
1654805400000|2022-06-09 20:10:00|1299.3|1297|1299.3|1297.5|1300|1298.3|1298.8|1297|7
1654805700000|2022-06-09 20:15:00|1299.5|1297.3|1300.5|1298.8|1300.5|1298.8|1299.3|1297.3|5
1654806000000|2022-06-09 20:20:00|1300.3|1298.5|1302.3|1300.5|1302.5|1300.8|1300.3|1298.3|58
1654806300000|2022-06-09 20:25:00|1302|1300.8|1301.8|1300|1302|1300.8|1301.8|1299.8|0
1654806600000|2022-06-09 20:30:00|1302.5|1300.3|1301.3|1299.8|1302.8|1301|1301.3|1299.8|12
1654806900000|2022-06-09 20:35:00|1301|1299.5|1300.5|1298.8|1301|1299.5|1300.3|1298.5|11
1654807200000|2022-06-09 20:40:00|1300.8|1299.5|1301.3|1299.5|1301.8|1299.8|1300.5|1299.5|6
1654807500000|2022-06-09 20:45:00|1300.5|1299.3|1300|1298.3|1300.8|1299.3|1299|1297.3|32
1654807800000|2022-06-09 20:50:00|1300.5|1298.5|1300|1298.5|1300.5|1298.8|1300|1298.5|6
1654808100000|2022-06-09 20:55:00|1300.3|1298.3|1302|1300|1302.5|1300.5|1300|1298.3|34
1654808400000|2022-06-09 21:00:00|1302.5|1300.3|1302.5|1297.5|1302.5|1300.3|1302.5|1297.5|0
1654809300000|2022-06-09 21:15:00||1295.8||1295.8||1295.8||1295.8|0
1654810200000|2022-06-09 21:30:00||1296||1296.5||1296.5||1296|0
1654811100000|2022-06-09 21:45:00|1303.3|1295.8|1303.3|1295.8|1303.3|1295.8|1303.3|1295.8|0
1654811400000|2022-06-09 21:50:00|1303|1296|1303|1296.3|1303|1296.3|1303|1296|0
1654811700000|2022-06-09 21:55:00||1295.3||1295.3||1295.3||1295.3|1
1654822800000|2022-06-10 01:00:00|1300.8|1298.8|1296.5|1293.3|1300.8|1298.8|1296.5|1293.3|10
1654823100000|2022-06-10 01:05:00|1296.3|1293.5|1295.8|1293.3|1296.3|1293.5|1295.8|1293|1
1654823400000|2022-06-10 01:10:00|||||||||1
1654823700000|2022-06-10 01:15:00|1295.5|1293|1295.3|1292.5|1295.5|1293|1294.3|1292.3|8
1654824000000|2022-06-10 01:20:00|1295|1292.3|1294|1292.5|1295|1292.5|1293.8|1292|11
1654824300000|2022-06-10 01:25:00|1293.8|1292|1293.8|1292|1295.3|1292|1293.8|1292|8
1654824600000|2022-06-10 01:30:00|1294.5|1292.3|1294.3|1292.5|1295.3|1292.5|1294.3|1292.3|6
1654824900000|2022-06-10 01:35:00|1294|1292.8|1297.3|1295.5|1297.5|1295.5|1294|1292.8|26
1654825200000|2022-06-10 01:40:00|1297.5|1296|1299.8|1298|1300.8|1298.3|1297.5|1296|16
1654825500000|2022-06-10 01:45:00|1300|1298.3|1299|1296.5|1301|1298.3|1298.5|1295.5|14
1654825800000|2022-06-10 01:50:00|1298.8|1296.8|1299|1297.5|1299.8|1297.5|1298.5|1296.8|5
1654826100000|2022-06-10 01:55:00|1299.3|1297.3|1299.5|1297.8|1300.3|1297.8|1299|1297.3|6
1654826400000|2022-06-10 02:00:00|1299.8|1297.3|1300|1297.5|1300.3|1297.8|1298.8|1297.3|6
1654826700000|2022-06-10 02:05:00|1300.5|1297.8|1299.8|1297.8|1300.8|1297.8|1299.5|1297.5|1
1654827000000|2022-06-10 02:10:00|1299.5|1297.5|1299.3|1297|1300.8|1297.5|1298.8|1297|19
1654827300000|2022-06-10 02:15:00|1299.5|1297.3|1299.8|1297.5|1300|1297.5|1299.3|1297.3|20
1654827900000|2022-06-10 02:25:00|1299.5|1297.8|1299.5|1297.8|1299.8|1297.8|1299.5|1297.8|4
1654828200000|2022-06-10 02:30:00|1299|1297.5|1299|1296.5|1299|1297.5|1299|1296.5|7
1654828500000|2022-06-10 02:35:00|1299.3|1296.8|1300.3|1297.5|1300.8|1297.5|1299|1296.8|3
1654828800000|2022-06-10 02:40:00|1301||1300.3||1301||1300.3||21
1654829100000|2022-06-10 02:45:00|1300|1298.3|1301.3|1298.8|1301.3|1298.8|1299.8|1298.3|2
1654829400000|2022-06-10 02:50:00|1301||1301.8||1302||1301||3
1654829700000|2022-06-10 02:55:00|1301.5|1299|1302.5|1299.3|1302.5|1299.3|1301.5|1299|1
1654830000000|2022-06-10 03:00:00|1302.3|1300|1302.3|1300.3|1302.8|1300.3|1302.3|1300|3
1654830300000|2022-06-10 03:05:00|1302.5|1300.5|1302.3|1300.3|1303|1300.8|1302|1300.3|11
1654830600000|2022-06-10 03:10:00|1302.8|1300.5|1302.3|1300.5|1303|1300.8|1302.3|1300.5|0
1654830900000|2022-06-10 03:15:00|1302.5|1300.3|1302.5|1300.3|1302.8|1300.3|1301.3|1299.8|7
1654831200000|2022-06-10 03:20:00|1302.8||1302||1303.5||1302||0
1654831500000|2022-06-10 03:25:00|1302.3||1302||1302.3||1301.8||0
1654831800000|2022-06-10 03:30:00|1301.8|1300|1302|1299.8|1302.3|1300|1301.5|1299.8|11
1654832100000|2022-06-10 03:35:00|1301.8|1300|1302.3|1300|1302.3|1300|1301.8|1300|0
1654832400000|2022-06-10 03:40:00|1302|1299.8|1301.8|1299.8|1302|1299.8|1301.5|1299.8|8
1654832700000|2022-06-10 03:45:00|1302|1300|1302.3|1300|1302.3|1300|1302|1299.8|0
1654833000000|2022-06-10 03:50:00|1302.5||1302.3||1302.5||1302.3||0
1654833300000|2022-06-10 03:55:00|1302||1302||1302.3||1302||1
1654833600000|2022-06-10 04:00:00|1302.3||1301.8||1302.5||1301.8||1
1654833900000|2022-06-10 04:05:00|1302.3||1302||1302.3||1302||0
1654834200000|2022-06-10 04:10:00|1302.5||1302.3||1302.5||1302||0
1654834500000|2022-06-10 04:15:00|1302||1302.3||1302.5||1302||0
1654834800000|2022-06-10 04:20:00|1302|1299.8|1301.3|1299.5|1302|1299.8|1301|1299.5|15
1654835100000|2022-06-10 04:25:00|1301|1299.3|1302|1299.3|1302.3|1299.3|1301|1299.3|15
1654835400000|2022-06-10 04:30:00|1302.3|1299.5|1302.8|1299.8|1303|1299.8|1302|1299.5|0
1654835700000|2022-06-10 04:35:00|1302.5||1301.8||1302.8||1301.8||0
1654836300000|2022-06-10 04:45:00|1302.8|1300|1302.3|1300|1302.8|1300.5|1302|1300|10
1654836600000|2022-06-10 04:50:00|1302||1302.3||1302.3||1302||0
1654836900000|2022-06-10 04:55:00|1302.5|1300.3|1302.3|1300|1302.5|1300.3|1302.3|1300|0
1654837200000|2022-06-10 05:00:00|1302.8|1300.3|1302.8|1300.3|1302.8|1300.3|1302|1300|1
1654837500000|2022-06-10 05:05:00|1303|1300|1303|1300|1303|1300.3|1302.8|1300|2
1654837800000|2022-06-10 05:10:00|1302.8||1302||1302.8||1302||1
1654838100000|2022-06-10 05:15:00|1301.8|1300.3|1302.8|1300.3|1303|1300.3|1301.8|1300|0
1654838400000|2022-06-10 05:20:00|1302.5||1302.8||1303||1302.5||0
1654838700000|2022-06-10 05:25:00|1302.5||1302.8||1303||1302.5||0
1654839000000|2022-06-10 05:30:00|1303|1300.5|1304|1300.8|1304.3|1301|1302.8|1300.5|12
1654839300000|2022-06-10 05:35:00|1303.8|1300.5|1303.5|1300.5|1303.8|1300.8|1303|1300.5|20
1654839600000|2022-06-10 05:40:00|1303.3|1300.8|1303.3|1300.8|1303.8|1300.8|1303|1300.5|0
1654839900000|2022-06-10 05:45:00|1303.8|1300.5|1302.8|1300.5|1303.8|1300.8|1302.5|1300.5|5
1654840200000|2022-06-10 05:50:00|1303.3|1300.8|1303.5|1300.8|1303.5|1301|1303|1300.8|1
1654840500000|2022-06-10 05:55:00|1304|1301.5|1304.5|1302.3|1304.5|1302.3|1304|1301.3|21
1654840800000|2022-06-10 06:00:00|1304.3|1302.8|1303.5|1302.3|1305.5|1303.5|1302.3|1300.8|121
1654841100000|2022-06-10 06:05:00|1303.3|1301.5|1304.8|1302.8|1305.3|1303.5|1303.3|1301.5|22
1654841400000|2022-06-10 06:10:00|1304.3|1302.5|1305.8|1304|1306|1304.5|1304.3|1302.5|66
1654841700000|2022-06-10 06:15:00|1306|1304.3|1305.3|1303.5|1306.5|1305|1305.3|1303.5|48
1654842000000|2022-06-10 06:20:00|1305|1303.8|1305.8|1303.8|1306|1304.3|1304.8|1303|46
1654842300000|2022-06-10 06:25:00|1305.5|1303.5|1305|1303.5|1306.5|1304.5|1304.5|1303|29
1654842600000|2022-06-10 06:30:00|1305.3|1304|1305.5|1304|1306|1304.5|1304.3|1303|72
1654842900000|2022-06-10 06:35:00|1305.3|1303.8|1305.8|1304.3|1306|1304.5|1305.3|1303.5|44
1654843200000|2022-06-10 06:40:00|1305.5|1304|1306|1304.3|1307.3|1305.8|1305|1303.5|213
1654843500000|2022-06-10 06:45:00|1305.8|1304|1306|1304.5|1306.8|1305.3|1305.3|1304|61
1654843800000|2022-06-10 06:50:00|1305.8|1304.3|1307|1305.3|1307.3|1305.8|1305.3|1303.8|25
1654844100000|2022-06-10 06:55:00|1307.3|1305.5|1301.8|1300.3|1307.3|1305.5|1301.8|1300.3|65
1654844400000|2022-06-10 07:00:00|1301.5|1300|1297.5|1296|1301.5|1300|1296.3|1294.8|194
1654844700000|2022-06-10 07:05:00|1296.8|1295.3|1297|1295.5|1300.3|1297.8|1296|1294.5|163
1654845000000|2022-06-10 07:10:00|1296.8|1295|1297.3|1295.5|1298.8|1297|1295.8|1294|79
1654845300000|2022-06-10 07:15:00|1297.5|1295.3|1294.5|1293|1297.8|1296|1294.5|1293|99
1654845600000|2022-06-10 07:20:00|1294.3|1292.8|1296|1294.5|1296.8|1295|1293.5|1291.8|93
1654845900000|2022-06-10 07:25:00|1295.8|1294.3|1297.3|1295.5|1297.8|1296.3|1295.8|1294|79
1654846200000|2022-06-10 07:30:00|1297.8|1296|1295|1293.8|1299.3|1297.5|1295|1293.5|126
1654846500000|2022-06-10 07:35:00|1296|1293.5|1297|1295.3|1297.8|1296.5|1295.5|1293.5|160
1654846800000|2022-06-10 07:40:00|1297.3|1295.5|1299.3|1297.8|1299.5|1298|1294.8|1293.5|248
1654847100000|2022-06-10 07:45:00|1299|1297.3|1301.3|1299.5|1302|1300.5|1298|1296.5|195
1654847400000|2022-06-10 07:50:00|1301.5|1299.8|1294.3|1292.8|1301.5|1299.8|1294.3|1292.5|317
1654847700000|2022-06-10 07:55:00|1294.5|1293|1295.8|1294.3|1296|1294.3|1291.3|1289.8|403
1654848000000|2022-06-10 08:00:00|1295.5|1293.8|1293.5|1291.8|1295.5|1293.8|1292|1290.5|207
1654848300000|2022-06-10 08:05:00|1293.3|1292|1297|1295.3|1298|1296.5|1293.3|1291.5|271
1654848600000|2022-06-10 08:10:00|1296.8|1295.5|1299.5|1298|1299.5|1298|1296|1294.5|144
1654848900000|2022-06-10 08:15:00|1299.3|1297.8|1299|1297.8|1300|1298.5|1296.5|1295|576
1654849200000|2022-06-10 08:20:00|1299.5|1298|1299.3|1297.8|1301.5|1299.8|1299.3|1297.5|623
1654849500000|2022-06-10 08:25:00|1299|1297.5|1298|1296.3|1299.8|1298.3|1295.8|1294.3|724
1654849800000|2022-06-10 08:30:00|1297.8|1296.5|1295|1293.5|1300.5|1299.3|1294.5|1292.8|651
1654850100000|2022-06-10 08:35:00|1295.3|1293.8|1295.8|1294.3|1296|1294.5|1294.5|1292.8|160
1654850400000|2022-06-10 08:40:00|1296|1295.3|1299.3|1297.8|1299.3|1297.8|1295.5|1294|220
1654850700000|2022-06-10 08:45:00|1299.5|1298|1303.3|1301.8|1304.3|1302.8|1299.3|1297.8|356
1654851000000|2022-06-10 08:50:00|1303.5|1302|1303.3|1301.8|1303.8|1302|1302.3|1300.8|200
1654851300000|2022-06-10 08:55:00|1303.5|1301.5|1301|1299.3|1303.5|1301.5|1301|1299.3|226
1654851600000|2022-06-10 09:00:00|1300.8|1299.5|1301|1299.5|1302|1300.5|1299.5|1298|82
1654851900000|2022-06-10 09:05:00|1301.8|1300.3|1301.3|1299.8|1302|1300.5|1300.8|1299|327
1654852200000|2022-06-10 09:10:00|1301|1299.5|1302|1300.5|1302.3|1300.8|1299.8|1298.5|125
1654852500000|2022-06-10 09:15:00|1302.3|1300.8|1304.8|1303|1304.8|1303|1302|1300.5|277
1654852800000|2022-06-10 09:20:00|1304.5|1302.8|1305.5|1304|1306.3|1304.8|1304|1302.3|187
1654853100000|2022-06-10 09:25:00|1305.8|1304.3|1303.8|1302|1305.8|1304.3|1302.3|1300.5|158
1654853400000|2022-06-10 09:30:00|1304.3|1302.8|1306.8|1305|1306.8|1305.3|1304.3|1302.8|138
1654853700000|2022-06-10 09:35:00|1306.5|1304.8|1309.5|1307.8|1309.8|1308|1306.3|1304.8|138
1654854000000|2022-06-10 09:40:00|1309.8|1308|1307.8|1306.5|1309.8|1308.3|1307.3|1305.5|110
1654854300000|2022-06-10 09:45:00|1308.5|1307|1308.3|1306.8|1308.8|1307.5|1307.5|1306|158
1654854600000|2022-06-10 09:50:00|1308|1307|1309|1307.3|1309.5|1308|1306.8|1305.3|163
1654854900000|2022-06-10 09:55:00|1309.3|1307.5|1308.5|1307|1313|1311.3|1308|1306.3|416
1654855200000|2022-06-10 10:00:00|1308.3|1306.8|1310.8|1309.3|1310.8|1309.5|1308.3|1306.8|162
1654855500000|2022-06-10 10:05:00|1311|1309.5|1310|1308.5|1311.3|1309.8|1308.3|1306.8|216
1654855800000|2022-06-10 10:10:00|1310.3|1308.8|1310.3|1308.8|1311.3|1309.8|1308.8|1307.3|144
1654856100000|2022-06-10 10:15:00|1310.5|1309|1310.3|1308.8|1310.5|1309.3|1308|1306.5|287
1654856400000|2022-06-10 10:20:00|1310.5|1308.5|1308.3|1306.8|1310.5|1309.3|1307.8|1306.3|228
1654856700000|2022-06-10 10:25:00|1307.8|1307|1309.5|1308|1310.3|1308.5|1307.3|1305.8|51
1654857000000|2022-06-10 10:30:00|1309.8|1308.3|1308.3|1306.8|1309.8|1308.3|1307.3|1305.8|100
1654857300000|2022-06-10 10:35:00|1309.3|1307.8|1310.3|1308.8|1310.5|1309.3|1308.8|1307.3|167
1654857600000|2022-06-10 10:40:00|1310.5|1309|1309.5|1308|1312.5|1311|1309.5|1308|226
1654857900000|2022-06-10 10:45:00|1309|1308.3|1308.5|1307.3|1310.8|1309.3|1308|1306.5|130
1654858200000|2022-06-10 10:50:00|1308.8|1307|1311|1309.5|1311.3|1309.8|1307.8|1306.3|100
1654858500000|2022-06-10 10:55:00|1311.3|1309.8|1311|1309.3|1311.3|1309.8|1309|1307.5|34
1654858800000|2022-06-10 11:00:00|1310.5|1309.5|1313.8|1312.3|1314|1312.5|1310.5|1309.3|268
1654859100000|2022-06-10 11:05:00|1314|1312.5|1315.3|1313.5|1316.3|1314.8|1313.8|1312.3|157
1654859400000|2022-06-10 11:10:00|1315|1313.8|1324.3|1322.5|1325.5|1323.8|1315|1313.5|767
1654859700000|2022-06-10 11:15:00|1324|1322.3|1327.3|1325.5|1329.3|1327.5|1320.3|1318.5|466
1654860000000|2022-06-10 11:20:00|1327|1325.8|1324.5|1323|1327.3|1325.8|1324|1322.5|273
1654860300000|2022-06-10 11:25:00|1325|1323.3|1323.8|1322.3|1325.8|1324.3|1322.3|1320.5|308
1654860600000|2022-06-10 11:30:00|1324|1322.5|1324|1322.3|1328.5|1327|1322.5|1320.8|607
1654860900000|2022-06-10 11:35:00|1323.5|1322.5|1324|1322.8|1326.5|1325|1323.5|1321.8|255
1654861200000|2022-06-10 11:40:00|1323.8|1322.5|1326|1324.5|1327|1325.3|1322.5|1321|299
1654861500000|2022-06-10 11:45:00|1326.8|1325|1326|1324.5|1326.8|1325|1325|1323.5|156
1654861800000|2022-06-10 11:50:00|1325.8|1324.3|1328.8|1327.3|1330|1328.5|1325.8|1324.3|267
1654862100000|2022-06-10 11:55:00|1328.3|1327|1328|1326.5|1329.3|1327.8|1327|1325.5|177
1654862400000|2022-06-10 12:00:00|1328.3|1326.8|1329.3|1327.5|1332|1330.3|1327.3|1325.8|296
1654862700000|2022-06-10 12:05:00|1329.5|1327.8|1328|1326.3|1330.5|1328.8|1327.5|1326|104
1654863000000|2022-06-10 12:10:00|1327.8|1326|1329.3|1327.5|1329.5|1328|1326.5|1325|89
1654863300000|2022-06-10 12:15:00|1329|1327.8|1334|1332.5|1334.5|1332.8|1329|1327.8|283
1654863600000|2022-06-10 12:20:00|1334.3|1332.3|1334.5|1333|1335.8|1334.3|1333|1331.3|198
1654863900000|2022-06-10 12:25:00|1334.8|1332.8|1334.3|1332.8|1335|1333.3|1333.3|1332|96
1654864200000|2022-06-10 12:30:00|1334|1332.5|1331|1329.5|1334|1332.8|1328.8|1327.3|252
1654864500000|2022-06-10 12:35:00|1331.3|1329.8|1333.8|1332|1335.5|1333.8|1331.3|1329.8|160
1654864800000|2022-06-10 12:40:00|1334.3|1332.3|1338|1336.5|1339.8|1338|1333.5|1332|372
1654865100000|2022-06-10 12:45:00|1338.3|1336.8|1335|1333|1339.5|1337.8|1333.8|1332|251
1654865400000|2022-06-10 12:50:00|1335.3|1333.3|1330|1328|1335.5|1333.8|1329.8|1328|115
1654865700000|2022-06-10 12:55:00|1329.8|1328.3|1330|1328|1330|1328.3|1326.8|1325|178
1654866000000|2022-06-10 13:00:00|1329.5|1327.8|1324.8|1323|1329.5|1327.8|1322.8|1321.3|348
1654866300000|2022-06-10 13:05:00|1325|1323.3|1323.5|1321.8|1325|1323.3|1321.8|1320|244
1654866600000|2022-06-10 13:10:00|1323.8|1322.3|1322.5|1320.5|1326.5|1324.8|1321.3|1319.8|207
1654866900000|2022-06-10 13:15:00|1322|1320.8|1316.8|1315.3|1322.3|1321|1316.8|1315|423
1654867200000|2022-06-10 13:20:00|1317.5|1315.5|1317|1315.3|1318.3|1316.3|1315|1313|247
1654867500000|2022-06-10 13:25:00|1317.3|1315|1316|1314.3|1317.8|1315.5|1314.5|1313|214
1654867800000|2022-06-10 13:30:00|1316.3|1314.5|1311.8|1310.5|1317.5|1315.8|1310.8|1309.3|306
1654868100000|2022-06-10 13:35:00|1312.3|1310.3|1310.3|1308.5|1314|1312.8|1310|1308.3|435
1654868400000|2022-06-10 13:40:00|1310.5|1308.3|1305.8|1304|1310.5|1308.8|1304.5|1303|678
1654868700000|2022-06-10 13:45:00|1305.3|1303.5|1304.5|1302.8|1306.8|1305.5|1302.8|1301.3|454
1654869000000|2022-06-10 13:50:00|1304.3|1303|1308|1306.5|1311|1309.3|1303.8|1302.5|1210
1654869300000|2022-06-10 13:55:00|1308.3|1306.8|1306.3|1304.3|1308.3|1307|1305.5|1303.8|290
1654869600000|2022-06-10 14:00:00|1306|1304|1304|1302.8|1306|1304.5|1303.3|1301.8|274
1654869900000|2022-06-10 14:05:00|1305|1303.8|1305.5|1304|1306.8|1305.3|1303.3|1302|233
1654870200000|2022-06-10 14:10:00|1305.8|1304.3|1303.5|1301.5|1305.8|1304.3|1301.3|1299.8|310
1654870500000|2022-06-10 14:15:00|1303.8|1301.8|1299.8|1298.3|1304|1302.5|1299.8|1298.3|310
1654870800000|2022-06-10 14:20:00|1300|1298.5|1297.8|1296|1300.3|1298.8|1297|1295.5|453
1654871100000|2022-06-10 14:25:00|1297.5|1295.8|1297|1295.3|1300.5|1298.8|1296.8|1295.3|343
1654871400000|2022-06-10 14:30:00|1296.8|1295.5|1296|1294.5|1298.5|1297|1295.3|1293.8|327
1654871700000|2022-06-10 14:35:00|1296.3|1294.3|1291.5|1289.8|1296.5|1295|1290.8|1289.5|484
1654872000000|2022-06-10 14:40:00|1291.3|1290|1284.3|1282.8|1293.3|1291.8|1282.8|1281.3|731
1654872300000|2022-06-10 14:45:00|1284|1282.3|1278.3|1276.8|1285.3|1284|1270.3|1268.5|1060
1654872600000|2022-06-10 14:50:00|1278|1276.5|1283.8|1282|1284.8|1283|1275.8|1274.3|366
1654872900000|2022-06-10 14:55:00|1283.5|1282.3|1284|1282.3|1285.5|1284|1282.3|1280.8|379
1654873200000|2022-06-10 15:00:00|1283.5|1281.8|1276.3|1274.5|1284|1282.3|1275.8|1273.8|600
1654873500000|2022-06-10 15:05:00|1275.5|1273.8|1277.8|1276.3|1279|1277.3|1275.3|1273.5|434
1654873800000|2022-06-10 15:10:00|1278.3|1276|1283.8|1282|1284|1282.3|1276.3|1274.5|692
1654874100000|2022-06-10 15:15:00|1283.5|1282.3|1282.5|1280.8|1284.3|1282.5|1279.3|1277.5|736
1654874400000|2022-06-10 15:20:00|1282.3|1280.3|1284|1282.3|1285.5|1284|1279.8|1278.3|938
1654874700000|2022-06-10 15:25:00|1283.8|1282.5|1282.5|1281|1285|1283.3|1276.8|1275|3293
1654875000000|2022-06-10 15:30:00|1282.3|1280.8|1279.3|1277.5|1287|1285.3|1278.3|1276.5|884
1654875300000|2022-06-10 15:35:00|1279.5|1277.8|1276.8|1275.3|1280|1278.5|1276|1274.5|190
1654875600000|2022-06-10 15:40:00|1276.5|1274.8|1282.3|1280.5|1282.3|1280.5|1276|1274.3|148
1654875900000|2022-06-10 15:45:00|1282|1281.3|1277.5|1275.8|1283|1281.3|1277.3|1275.8|134
1654876200000|2022-06-10 15:50:00|1278.5|1276|1278.5|1277|1280.3|1278.8|1278|1276|97
1654876500000|2022-06-10 15:55:00|1278.3|1276.5|1278.8|1277.3|1281|1279.3|1277.5|1275.8|191
1654876800000|2022-06-10 16:00:00|1279|1277.8|1279.8|1278.3|1280.8|1279|1278|1276.5|88
1654877100000|2022-06-10 16:05:00|1279.3|1277.3|1280.5|1278.8|1281.5|1279.8|1278.5|1276.5|70
1654877400000|2022-06-10 16:10:00|1280.3|1278.5|1278.5|1276.8|1281|1279.3|1278|1276.3|46
1654877700000|2022-06-10 16:15:00|1278|1276.5|1279.3|1277.5|1279.3|1277.5|1276.8|1275|86
1654878000000|2022-06-10 16:20:00|1279.5|1277.3|1283.5|1281.8|1283.5|1281.8|1279.3|1277.3|141
1654878300000|2022-06-10 16:25:00|1282.5|1282|1279.5|1277.8|1282.8|1282|1278.5|1277|191
1654878600000|2022-06-10 16:30:00|1279.3|1278|1277|1275.5|1280|1278.5|1276.3|1275|55
1654878900000|2022-06-10 16:35:00|1276.8|1275.8|1275.3|1273.8|1277.3|1275.8|1275|1273.3|97
1654879200000|2022-06-10 16:40:00|1275.5|1274|1275.8|1274.3|1277.3|1275.5|1275.3|1274|31
1654879500000|2022-06-10 16:45:00|1276.3|1274.5|1277.5|1276|1277.5|1276|1276.3|1274.5|77
1654879800000|2022-06-10 16:50:00|1277.3|1276.3|1276.8|1275.3|1277.3|1276.3|1275.3|1273.8|120
1654880100000|2022-06-10 16:55:00|1277.3|1275.8|1280.8|1279|1281.5|1279.8|1276.5|1275|335
1654880400000|2022-06-10 17:00:00|1280.5|1278.3|1276|1274.3|1280.5|1279|1276|1274.3|81
1654880700000|2022-06-10 17:05:00|1275.8|1274.5|1280.5|1278.8|1281|1279.5|1275.8|1274|89
1654881000000|2022-06-10 17:10:00|1281.3|1279|1285|1283.3|1285.3|1283.3|1281|1279|304
1654881300000|2022-06-10 17:15:00|1285.3|1283.8|1285|1283|1286|1284.5|1283|1281.3|16
1654881600000|2022-06-10 17:20:00|1284.8|1283.3|1283|1281.3|1287.3|1285.3|1282.3|1280.3|28
1654881900000|2022-06-10 17:25:00|1282.8|1281|1283.5|1281.8|1284|1282.3|1282|1280.5|14
1654882200000|2022-06-10 17:30:00|1283.8|1282|1284.3|1282.8|1284.3|1282.8|1281.8|1279.8|48
1654882500000|2022-06-10 17:35:00|1284.5|1283|1288|1286.3|1288.3|1286.5|1284.3|1282.3|199
1654882800000|2022-06-10 17:40:00|1288.5|1286.8|1288.8|1286.8|1289.5|1287.8|1287.8|1285.8|132
1654883100000|2022-06-10 17:45:00|1288.5|1286.5|1287.5|1286|1290.8|1289.3|1287.3|1285.5|56
1654883400000|2022-06-10 17:50:00|1287.3|1285.8|1285|1283.3|1288|1286.3|1284|1282.5|80
1654883700000|2022-06-10 17:55:00|1285.5|1283.5|1285.3|1283.5|1285.8|1284|1283.5|1282|36
1654884000000|2022-06-10 18:00:00|1285|1283|1286.5|1284.5|1286.8|1285.3|1284.5|1283|71
1654884300000|2022-06-10 18:05:00|1286.8|1285|1283.8|1282|1287.5|1286.3|1283|1281.5|63
1654884600000|2022-06-10 18:10:00|1283.5|1281.8|1284.5|1282.5|1284.5|1282.5|1282.5|1280.5|13
1654884900000|2022-06-10 18:15:00|1284.8|1282.8|1283.8|1281.8|1285.8|1284|1282.8|1280.8|36
1654885200000|2022-06-10 18:20:00|1284|1282|1285.5|1283.5|1285.8|1283.8|1282.3|1280.5|84
1654885500000|2022-06-10 18:25:00|1285.8|1283.8|1286.5|1284.5|1288.5|1286.3|1285|1283|147
1654885800000|2022-06-10 18:30:00|1286.3|1284.3|1284.8|1283.3|1287|1285.3|1282.5|1281.3|195
1654886100000|2022-06-10 18:35:00|1284.5|1283|1284.8|1283|1286.8|1285|1284.3|1282.5|167
1654886400000|2022-06-10 18:40:00|1284.5|1283.5|1283.5|1281.3|1286|1284.3|1283.5|1281.3|32
1654886700000|2022-06-10 18:45:00|1284|1282|1284.3|1282.5|1284.8|1283|1283|1281.3|90
1654887000000|2022-06-10 18:50:00|1284.5|1282.3|1281|1279|1285.5|1283.5|1279.5|1277.3|85
1654887300000|2022-06-10 18:55:00|1280.8|1278.8|1280.8|1279|1281.3|1279.5|1280.3|1278.3|5
1654887600000|2022-06-10 19:00:00|1281|1278.8|1280.3|1278|1281.8|1279.8|1280|1278|56
1654887900000|2022-06-10 19:05:00|1280|1277.8|1277.8|1275.8|1281.3|1279|1277.3|1275.3|84
1654888200000|2022-06-10 19:10:00|1277.3|1275.5|1279.3|1277.3|1279.3|1277.3|1277|1275.5|27
1654888500000|2022-06-10 19:15:00|1279|1277|1278.8|1276.8|1279|1277|1277.5|1275.8|30
1654888800000|2022-06-10 19:20:00|1279|1277|1277.8|1275.8|1279.3|1277.3|1277.8|1275.5|33
1654889100000|2022-06-10 19:25:00|1278|1275.5|1281|1278.8|1281|1278.8|1278|1275.5|22
1654889400000|2022-06-10 19:30:00|1281.3|1279|1281.3|1279|1281.3|1279.3|1280|1277.8|21
1654889700000|2022-06-10 19:35:00|1281|1278.8|1281.5|1279.5|1281.5|1279.8|1280.8|1278.5|10
1654890000000|2022-06-10 19:40:00|1281.3|1279|1281|1279.3|1282|1279.8|1280.8|1278.8|22
1654890300000|2022-06-10 19:45:00|1280.8|1278.8|1284.3|1282|1285|1283|1280.8|1278.8|31
1654890600000|2022-06-10 19:50:00|1284.8|1281.8|1284.8|1282.3|1284.8|1282.3|1283.8|1281.8|7
1654890900000|2022-06-10 19:55:00|1284.5|1281.8|1284|1281.5|1284.8|1282.5|1283.5|1281.5|18
1654891200000|2022-06-10 20:00:00|1284.5|1281.8|1284.8|1282.5|1285.3|1283.5|1284|1281.8|8
1654891500000|2022-06-10 20:05:00|1285|1282.8|1283.5|1281.8|1285|1282.8|1283.5|1281.8|2
1654891800000|2022-06-10 20:10:00|1283.8|1281.5|1283.8|1281.5|1284|1282.3|1283|1281|6
1654892100000|2022-06-10 20:15:00|1283.5|1281.3|1284.3|1282|1284.3|1282|1283.5|1281.3|4
1654892400000|2022-06-10 20:20:00|1284|1281.8|1284.3|1282|1284.3|1282|1283.8|1281.5|0
1654892700000|2022-06-10 20:25:00|1284.5||1284.5||1284.8||1284.3||4
1654893000000|2022-06-10 20:30:00|1284.8|1281.8|1285.5|1283.5|1285.5|1283.8|1284.3|1281.8|9
1654893300000|2022-06-10 20:35:00|1283.5|1283.8|1283.3|1280.5|1283.5|1283.8|1283.3|1280.5|10
1654893600000|2022-06-10 20:40:00|1283|1281.8|1283|1280|1283.5|1281.8|1282.5|1279.5|9
1654893900000|2022-06-10 20:45:00|1283.5|1280.3|1284|1278.8|1284|1280.5|1281|1278.3|69
1654894200000|2022-06-10 20:50:00|1284.8|1279|1284.5|1280.3|1284.8|1280.3|1284.5|1279|3
1654894500000|2022-06-10 20:55:00|1283|1282|1286.8|1280.3|1287|1282|1283|1279|16
1655082000000|2022-06-13 01:00:00|1267.3|1264.8|1268.8|1265.5|1268.8|1265.5|1266.8|1264.3|4
1655082300000|2022-06-13 01:05:00|1269.3|1265.8|1272.3|1268|1272.8|1268|1269|1265.8|3
1655082600000|2022-06-13 01:10:00|1271.8|1266.8|1268|1265.8|1271.8|1266.8|1268|1265.8|2
1655082900000|2022-06-13 01:15:00|1267.8|1265|1267.8|1265|1268|1265|1267.8|1265|0
1655083200000|2022-06-13 01:20:00|1268|1265.3|1271.5|1267|1271.5|1267|1267.8|1265|0
1655083500000|2022-06-13 01:25:00|1272.3|1267.5|1271.8|1268.3|1272.5|1268.8|1271.8|1267.5|0
1655083800000|2022-06-13 01:30:00|1272.3|1268.5|1272.8|1268.8|1272.8|1268.8|1272.3|1268|0
1655084100000|2022-06-13 01:35:00|1272.5|1268.5|1270.3|1266.8|1272.5|1268.5|1269.5|1266.5|1
1655084400000|2022-06-13 01:40:00|1267.3|1266.5|1265.8|1264|1267.5|1266.8|1265.8|1263.8|19
1655084700000|2022-06-13 01:45:00|1265.3|1263.8|1264.5|1262.8|1265.3|1263.8|1264|1262.3|36
1655085000000|2022-06-13 01:50:00|1264|1262.5|1261.5|1259.8|1264.5|1262.8|1261.5|1259.3|22
1655085300000|2022-06-13 01:55:00|1260.8|1258.8|1260.3|1257.3|1260.8|1259|1259|1256.8|120
1655085600000|2022-06-13 02:00:00|1260.5|1257.5|1263.5|1260.8|1263.5|1260.8|1260.3|1257.5|3
1655085900000|2022-06-13 02:05:00|1264.8|1261|1267|1263.5|1267|1263.5|1264.8|1261|3
1655086200000|2022-06-13 02:10:00|1267.8|1263.8|1267.3|1263.8|1267.8|1263.8|1267.3|1263.8|47
1655086500000|2022-06-13 02:15:00||1264||1264.5||1264.5||1264|3
1655086800000|2022-06-13 02:20:00|1267|1264.3|1266.8|1264|1267|1264.5|1266.8|1263.8|3
1655087100000|2022-06-13 02:25:00|1267|1264.3|1266.3|1264|1267.3|1264.3|1266.3|1264|10
1655087400000|2022-06-13 02:30:00|1267|1264.3|1266|1263|1267|1264.5|1265.3|1262.5|2
1655087700000|2022-06-13 02:35:00|1265.8|1262.8|1267|1263.8|1267|1264|1265.8|1262.8|0
1655088000000|2022-06-13 02:40:00|1266.5|1263.5|1266.8|1264.5|1267|1264.8|1266.5|1263.3|0
1655088300000|2022-06-13 02:45:00|1267|1264.8|1268|1266.3|1268|1266.3|1266.8|1264.3|24
1655088600000|2022-06-13 02:50:00|1268.8|1266.5|1272|1267.5|1272|1267.8|1268.8|1266.3|15
1655088900000|2022-06-13 02:55:00|1272.3|1267.8|1273.3|1269|1273.5|1269|1272.3|1267.8|0
1655089200000|2022-06-13 03:00:00|1272.8||1272.8||1272.8||1272.8||0
1655089500000|2022-06-13 03:05:00|1272.5||1272.5||1272.5||1272.5||0
1655089800000|2022-06-13 03:10:00|1272.3||1272.3||1272.3||1272.3||21
1655090100000|2022-06-13 03:15:00|1272||1272||1272||1272||0
1655090400000|2022-06-13 03:20:00|1272.3|1268.5|1271.8|1268.5|1272.3|1268.5|1271.8|1268.5|1
1655092800000|2022-06-13 04:00:00|1271.5||1271.8||1271.8||1271.5||0
1655093100000|2022-06-13 04:05:00||1268.8||1268.8||1268.8||1268.8|0
1655093400000|2022-06-13 04:10:00|1272|1269|1272.3|1270.5|1272.3|1270.5|1272|1269|0
1655093700000|2022-06-13 04:15:00|1272|1269.8|1271.5|1269.8|1272|1269.8|1271.3|1269.5|8
1655094000000|2022-06-13 04:20:00|1272.8|1270.3|1273.8|1270.5|1273.8|1270.5|1272.8|1270.3|28
1655094300000|2022-06-13 04:25:00|1273.5|1270.8|1273|1270.8|1273.5|1271.8|1272.5|1270.5|6
1655094600000|2022-06-13 04:30:00|1272.8|1270.5|1270.3|1268.3|1273|1270.8|1270.3|1268.3|13
1655094900000|2022-06-13 04:35:00|1270|1267.5|1269.8|1267|1270.3|1267.5|1269.3|1267|7
1655095200000|2022-06-13 04:40:00|1269.5|1267.3|1269.3|1267|1269.8|1267.3|1269.3|1267|0
1655095500000|2022-06-13 04:45:00|1269|1267.3|1269.3|1267.3|1269.3|1267.3|1269|1267.3|0
1655095800000|2022-06-13 04:50:00|1269|1267|1268.5|1266.5|1269|1267.3|1267.8|1266.5|2
1655096100000|2022-06-13 04:55:00|1268.8||1268.8||1269||1268.8||50
1655096400000|2022-06-13 05:00:00|1268.5||1269||1269||1268.5||0
1655096700000|2022-06-13 05:05:00|1268.5|1266|1268.8|1265.8|1268.8|1266.3|1268.5|1265.8|54
1655097000000|2022-06-13 05:10:00|1269|1266|1268.8|1266.3|1269|1266.3|1268.5|1265.8|3
1655097300000|2022-06-13 05:15:00|1268.3|1265.8|1266.3|1263|1268.3|1265.8|1266|1263|6
1655097600000|2022-06-13 05:20:00|1266.8||1266.5||1267.3||1266.5||0
1655097900000|2022-06-13 05:25:00|1266.3|1263.3|1267|1263.5|1267|1263.5|1266.3|1263|24
1655098200000|2022-06-13 05:30:00||1263.8||1263.5||1264.5||1263.5|6
1655098500000|2022-06-13 05:35:00||1263.8||1264.5||1264.5||1263.5|5
1655098800000|2022-06-13 05:40:00|1268.3|1264.8|1268.3|1264.8|1268.5|1264.8|1267.8|1264.5|12
1655099100000|2022-06-13 05:45:00|1268.5|1266.3|1269.5|1266.5|1270.3|1266.8|1268.3|1265.8|2
1655099400000|2022-06-13 05:50:00|1270.3|1267.5|1270.3|1266.8|1270.3|1267.5|1270.3|1266.3|4
1655099700000|2022-06-13 05:55:00|1270|1266.3|1269.5|1265|1270|1266.3|1269.5|1265|5
1655100000000|2022-06-13 06:00:00|1269.3|1264.8|1265.3|1263.5|1269.3|1264.8|1264.8|1262.5|114
1655100300000|2022-06-13 06:05:00|1265.5|1263.8|1263.8|1260.5|1265.5|1263.8|1263.8|1260.5|54
1655100600000|2022-06-13 06:10:00|1263.5|1260.8|1264.3|1260.8|1264.3|1261.5|1262.5|1259.8|27
1655100900000|2022-06-13 06:15:00|1263.8|1261|1258.3|1256.5|1263.8|1261.5|1258.3|1256.5|131
1655101200000|2022-06-13 06:20:00|1257.5|1255.8|1265|1263.3|1265.3|1263.8|1257.3|1255.5|123
1655101500000|2022-06-13 06:25:00|1263.3|1261|1262|1260.3|1266.8|1265.3|1262|1260.3|57
1655101800000|2022-06-13 06:30:00|1261.3|1259.5|1261.8|1259.8|1265.8|1263.5|1260.8|1258.3|103
1655102100000|2022-06-13 06:35:00|1261.5|1260|1265.3|1263.5|1266.3|1264.8|1261|1259|40
1655102400000|2022-06-13 06:40:00|1266|1263.8|1263.5|1261.5|1266.3|1264.3|1260.3|1258.5|92
1655102700000|2022-06-13 06:45:00|1264|1261.8|1263|1261.5|1264.8|1263|1262|1260.3|25
1655103000000|2022-06-13 06:50:00|1262.8|1261|1264.5|1262.8|1264.5|1262.8|1261.5|1259.5|64
1655103300000|2022-06-13 06:55:00|1265.3|1263|1268.5|1267|1269.5|1267.5|1264.5|1262.5|80
1655103600000|2022-06-13 07:00:00|1268.3|1266.5|1270.5|1268.5|1271.5|1270|1267.5|1265.8|202
1655103900000|2022-06-13 07:05:00|1270.3|1269|1276|1274.5|1276|1274.5|1269.8|1267.8|290
1655104200000|2022-06-13 07:10:00|1276.3|1274|1271.8|1269.8|1276.3|1274|1271.5|1269.8|70
1655104500000|2022-06-13 07:15:00|1271.3|1269.3|1269.3|1267.5|1272.3|1270|1269.3|1267.5|191
1655104800000|2022-06-13 07:20:00|1268.5|1267|1268.5|1266.8|1271|1269|1265.3|1263.5|157
1655105100000|2022-06-13 07:25:00|1268.8|1267|1265.3|1263.5|1269.3|1267.8|1264.5|1262.8|76
1655105400000|2022-06-13 07:30:00|1264.8|1263.3|1261|1259.3|1265.3|1263.5|1261|1259.3|194
1655105700000|2022-06-13 07:35:00|1260.8|1259.5|1264|1262.5|1264.8|1263.3|1260|1258.3|137
1655106000000|2022-06-13 07:40:00|1263.8|1262.8|1264.3|1262.5|1267.8|1266.3|1263.5|1261.8|182
1655106300000|2022-06-13 07:45:00|1264|1262.3|1264.8|1262.8|1265.5|1263.5|1262.8|1261.3|98
1655106600000|2022-06-13 07:50:00|1265|1263.3|1266.5|1264.5|1267.3|1265.3|1264.8|1263.3|41
1655106900000|2022-06-13 07:55:00|1266|1264|1266.3|1264.3|1267.3|1265.5|1265.3|1263.3|105
1655107200000|2022-06-13 08:00:00|1266.8|1264.8|1262|1260.3|1270.3|1268.3|1262|1260.3|316
1655107500000|2022-06-13 08:05:00|1262.3|1260.5|1268|1266|1269.8|1268|1261.8|1260|258
1655107800000|2022-06-13 08:10:00|1267.5|1266.3|1260.8|1259|1268|1266.3|1260.8|1259|172
1655108100000|2022-06-13 08:15:00|1261|1259.3|1264.3|1262.8|1264.8|1263.3|1260|1258.5|276
1655108400000|2022-06-13 08:20:00|1264.5|1263|1257.5|1256|1265|1263.8|1257.5|1256|431
1655108700000|2022-06-13 08:25:00|1258|1256.5|1267.5|1266|1270.5|1268.8|1258|1256.5|678
1655109000000|2022-06-13 08:30:00|1267.8|1266.3|1272.3|1270.5|1272.8|1271|1266.5|1265|304
1655109300000|2022-06-13 08:35:00|1272|1270.8|1274.3|1272.8|1275|1273.5|1271.5|1270.3|304
1655109600000|2022-06-13 08:40:00|1275.3|1273.5|1276.8|1275|1277.5|1275.8|1274|1272.5|469
1655109900000|2022-06-13 08:45:00|1276.5|1274.8|1278|1276.3|1279.5|1277.5|1276.5|1274.8|175
1655110200000|2022-06-13 08:50:00|1277.8|1276.5|1279.3|1277.8|1280.5|1279.3|1277.8|1276.3|231
1655110500000|2022-06-13 08:55:00|1278.8|1277.3|1276.5|1274.8|1278.8|1277.3|1274.3|1272.5|294
1655110800000|2022-06-13 09:00:00|1275.8|1274|1278|1276.3|1279.8|1278|1275.8|1274|184
1655111100000|2022-06-13 09:05:00|1277|1275.8|1273.8|1271.5|1277.8|1276.3|1273|1271|188
1655111400000|2022-06-13 09:10:00|1273.5|1271.8|1275.5|1273.8|1276.3|1274.5|1272.5|1270.5|65
1655111700000|2022-06-13 09:15:00|1275.8|1274|1278.3|1276.5|1279.3|1277.3|1275.3|1273.8|160
1655112000000|2022-06-13 09:20:00|1278|1276.3|1276|1274.3|1280.5|1279.3|1275.5|1273.8|219
1655112300000|2022-06-13 09:25:00|1276.5|1274.5|1276.5|1274.8|1276.8|1275.3|1275|1273.3|116
1655112600000|2022-06-13 09:30:00|1278|1276|1274.8|1273|1278|1276.3|1274.5|1273|79
1655112900000|2022-06-13 09:35:00|1275.5|1273.5|1275|1273.5|1276.3|1274.5|1274.5|1273|55
1655113200000|2022-06-13 09:40:00|1275.3|1273.8|1276.5|1274|1277.3|1275.3|1275|1273|37
1655113500000|2022-06-13 09:45:00|1276.8|1274.3|1279.3|1277.3|1279.5|1277.8|1276.8|1274|96
1655113800000|2022-06-13 09:50:00|1279|1277.5|1278.8|1277.3|1280.5|1278.8|1278.5|1277.3|140
1655114100000|2022-06-13 09:55:00|1278.5|1276.8|1276.5|1274.8|1278.5|1276.8|1275.3|1273.8|160
1655114400000|2022-06-13 10:00:00|1276.8|1275|1276.8|1275|1279|1277.3|1276.3|1274.5|73
1655114700000|2022-06-13 10:05:00|1276.5|1274.3|1274.8|1273|1276.5|1274.5|1271.3|1269.5|225
1655115000000|2022-06-13 10:10:00|1274.5|1272.8|1275.3|1273.5|1275.5|1273.8|1273.3|1271.8|53
1655115300000|2022-06-13 10:15:00|1275|1273|1274|1272.3|1275.5|1274|1273.5|1271.8|119
1655115600000|2022-06-13 10:20:00|1275|1272.5|1278|1276|1278.3|1276.3|1274.8|1272.5|103
1655115900000|2022-06-13 10:25:00|1277.8|1275.8|1276.3|1274|1277.8|1275.8|1275.8|1273.8|53
1655116200000|2022-06-13 10:30:00|1276.5|1274.3|1274.8|1272.8|1276.5|1275.3|1273.3|1271.8|131
1655116500000|2022-06-13 10:35:00|1274.5|1272.5|1279.8|1278|1279.8|1278|1274|1272.3|115
1655116800000|2022-06-13 10:40:00|1280|1278.3|1280.5|1279.3|1280.5|1279.3|1279|1277.5|145
1655117100000|2022-06-13 10:45:00|1280.3|1279|1280|1278.3|1280.5|1279|1279.8|1278|109
1655117400000|2022-06-13 10:50:00|1280.3|1278.5|1285|1283.3|1285.3|1283.3|1279|1277.5|205
1655117700000|2022-06-13 10:55:00|1284.8|1282.5|1280.3|1278.8|1285|1283|1279.3|1277.8|111
1655118000000|2022-06-13 11:00:00|1280|1278.5|1282.5|1281|1284|1282.3|1280|1278.3|42
1655118300000|2022-06-13 11:05:00|1282.3|1280.3|1283.8|1282|1284|1282|1281.8|1280|57
1655118600000|2022-06-13 11:10:00|1283.5|1281.5|1281.8|1280|1283.8|1281.5|1280.5|1278.8|70
1655118900000|2022-06-13 11:15:00|1282.3|1280.3|1279.5|1277.8|1282.3|1280.3|1278.8|1277|64
1655119200000|2022-06-13 11:20:00|1279.8|1277.5|1279.5|1277.5|1280.5|1279|1278.8|1277|19
1655119500000|2022-06-13 11:25:00|1279.3|1277.3|1278.3|1276.5|1279.3|1277.5|1278|1276.3|18
1655119800000|2022-06-13 11:30:00|1278.8|1276.8|1275.5|1273.8|1280.8|1278.8|1275|1273.5|92
1655120100000|2022-06-13 11:35:00|1275.3|1273.5|1277.8|1276|1278|1276.3|1275|1273.3|72
1655120400000|2022-06-13 11:40:00|1278|1276.3|1280.5|1279|1280.5|1279|1276|1274.8|135
1655120700000|2022-06-13 11:45:00|1280.3|1278.8|1280.5|1279.3|1281.3|1279.8|1279.8|1278|52
1655121000000|2022-06-13 11:50:00|1280.3|1279|1279|1277|1280.3|1279|1278|1276.5|80
1655121300000|2022-06-13 11:55:00|1279.3|1277.5|1278.5|1276.5|1280|1278.5|1278|1276.3|12
1655121600000|2022-06-13 12:00:00|1279.3|1276.3|1280|1278.3|1280.5|1279.3|1279.3|1276.3|166
1655121900000|2022-06-13 12:05:00|1280.3|1278.5|1282.8|1280.8|1284|1282.3|1279.8|1278|186
1655122200000|2022-06-13 12:10:00|1283|1281|1282.8|1280.8|1283.8|1281.8|1280.8|1279.3|109
1655122500000|2022-06-13 12:15:00|1282.5|1281.3|1280.5|1278.5|1283|1281.5|1278|1276.5|288
1655122800000|2022-06-13 12:20:00|1280.3|1278.8|1279|1277|1280.5|1279|1278.5|1276.8|119
1655123100000|2022-06-13 12:25:00|1279.3|1277.3|1280.3|1278.8|1280.5|1279|1278.5|1276.8|58
1655123400000|2022-06-13 12:30:00|1280|1278.5|1278.8|1276.8|1280.3|1278.8|1278|1276.5|147
1655123700000|2022-06-13 12:35:00|1278.5|1277.3|1275.8|1274|1279.3|1277.5|1275.5|1274|207
1655124000000|2022-06-13 12:40:00|1275.5|1274.5|1274|1272.5|1276.3|1274.8|1273.8|1272.3|298
1655124300000|2022-06-13 12:45:00|1274.3|1273|1276.3|1274.5|1276.3|1274.5|1272.3|1270.5|438
1655124600000|2022-06-13 12:50:00|1276|1275|1280|1278.5|1280.5|1279|1276|1275|154
1655124900000|2022-06-13 12:55:00|1280.5|1279|1274.5|1272.8|1280.5|1279.3|1274|1272.3|300
1655125200000|2022-06-13 13:00:00|1274|1271.8|1276|1274|1277.8|1276|1272.5|1270.8|228
1655125500000|2022-06-13 13:05:00|1276.3|1274.3|1279|1277.3|1279|1277.5|1274|1272|219
1655125800000|2022-06-13 13:10:00|1278.8|1276.8|1275.3|1273.5|1279.3|1277|1275.3|1273.5|196
1655126100000|2022-06-13 13:15:00|1275|1273.3|1280.3|1278.5|1280.5|1279|1273|1271.5|248
1655126400000|2022-06-13 13:20:00|1280|1278.8|1281.8|1280|1283|1281.5|1278.8|1277|188
1655126700000|2022-06-13 13:25:00|1281.5|1279.5|1280.5|1278.8|1282.3|1280.5|1279.3|1277.5|155
1655127000000|2022-06-13 13:30:00|1280.8|1279|1279|1277.3|1281.8|1280.3|1278.8|1277.3|273
1655127300000|2022-06-13 13:35:00|1278.8|1277|1275.5|1273.8|1279|1277.3|1274.3|1272.5|129
1655127600000|2022-06-13 13:40:00|1275.3|1274|1274|1272.5|1275.5|1274|1273|1271.5|232
1655127900000|2022-06-13 13:45:00|1274.3|1272.3|1275.8|1274|1276.8|1275|1273.5|1272|440
1655128200000|2022-06-13 13:50:00|1276|1274.3|1277.3|1275.8|1277.5|1275.8|1273.5|1272|205
1655128500000|2022-06-13 13:55:00|1277.5|1276|1275|1273.3|1279.3|1277.8|1273.3|1271.5|661
1655128800000|2022-06-13 14:00:00|1274.8|1273.8|1271.5|1270|1275.5|1273.8|1271|1269.5|751
1655129100000|2022-06-13 14:05:00|1271.3|1269.8|1268.5|1267.3|1271.8|1270.3|1268|1266.5|604
1655129400000|2022-06-13 14:10:00|1268.8|1267|1267|1265.3|1269.8|1268.3|1266.3|1265|319
1655129700000|2022-06-13 14:15:00|1266.8|1265|1266.5|1264.8|1269.8|1268|1266|1264.5|253
1655130000000|2022-06-13 14:20:00|1266.3|1264.5|1262.8|1261|1267.5|1266|1262.5|1260.8|339
1655130300000|2022-06-13 14:25:00|1262.5|1261.3|1260|1258.5|1263.5|1262|1258.8|1257|300
1655130600000|2022-06-13 14:30:00|1260.3|1258.3|1261|1259.3|1262.3|1261|1258.5|1257|352
1655130900000|2022-06-13 14:35:00|1260.8|1259|1257|1255.3|1261.3|1260|1255.5|1253.5|402
1655131200000|2022-06-13 14:40:00|1256.8|1254.8|1247.3|1245.5|1256.8|1255|1247|1245.5|745
1655131500000|2022-06-13 14:45:00|1247|1245|1235.3|1233.8|1247|1245|1235.3|1233.5|1059
1655131800000|2022-06-13 14:50:00|1235.8|1234|1250.8|1248.8|1250.8|1248.8|1235|1233.3|1046
1655132100000|2022-06-13 14:55:00|1251.5|1249|1250.3|1248.5|1251.8|1250.3|1246.8|1245.3|689
1655132400000|2022-06-13 15:00:00|1250.8|1248.3|1248.3|1246.5|1251.8|1250.3|1245|1243.3|629
1655132700000|2022-06-13 15:05:00|1249.3|1246.8|1258|1256.5|1262.5|1261|1249|1246.8|1051
1655133000000|2022-06-13 15:10:00|1257.8|1255.8|1261|1259.5|1263|1261.3|1257.5|1255.8|942
1655133300000|2022-06-13 15:15:00|1261.3|1259.8|1257.3|1255.5|1262.5|1260.8|1255.5|1254|848
1655133600000|2022-06-13 15:20:00|1257|1255.3|1259.3|1257.8|1260.3|1258.8|1256.5|1255|996
1655133900000|2022-06-13 15:25:00|1259|1257.5|1267|1265.5|1270.5|1269.3|1258.8|1257|3887
1655134200000|2022-06-13 15:30:00|1267.3|1265.8|1267.8|1266.5|1270.5|1269|1265.8|1264|942
1655134500000|2022-06-13 15:35:00|1267.5|1265.8|1268|1266.3|1269.3|1267.8|1266.5|1265|445
1655134800000|2022-06-13 15:40:00|1268.3|1266.5|1272.5|1270.8|1274.3|1272.5|1268|1266.5|299
1655135100000|2022-06-13 15:45:00|1272.8|1271|1279|1277.3|1279.8|1278.3|1270|1268.3|427
1655135400000|2022-06-13 15:50:00|1278.8|1277.5|1275|1273.5|1279.5|1278|1274.5|1273|142
1655135700000|2022-06-13 15:55:00|1275.3|1273.8|1279.8|1278|1282.5|1280.8|1275|1273.5|183
1655136000000|2022-06-13 16:00:00|1280|1278.5|1282.3|1280.5|1284.8|1283|1279.5|1278.3|171
1655136300000|2022-06-13 16:05:00|1282.5|1280.8|1283.8|1282.3|1284.3|1282.5|1281.3|1279.5|94
1655136600000|2022-06-13 16:10:00|1283.5|1282|1281.8|1280.3|1285.8|1284.3|1280.8|1279|110
1655136900000|2022-06-13 16:15:00|1282.3|1280.5|1280.5|1278.8|1283.5|1281.8|1279.5|1277.8|402
1655137200000|2022-06-13 16:20:00|1280.8|1279|1282.3|1280.5|1283.8|1282|1280.5|1278.8|65
1655137500000|2022-06-13 16:25:00|1282|1280.3|1281.3|1279.8|1283.8|1282.3|1280.8|1279.3|70
1655137800000|2022-06-13 16:30:00|1281.5|1280|1286.8|1285.3|1287.8|1286|1280.5|1278.8|143
1655138100000|2022-06-13 16:35:00|1286.5|1285.5|1286.5|1284.8|1290.3|1288.8|1283|1281.3|424
1655138400000|2022-06-13 16:40:00|1287.3|1284.5|1286.3|1284.5|1288.3|1286.5|1285.8|1284|102
1655138700000|2022-06-13 16:45:00|1286|1284.3|1287.8|1286|1288.8|1287|1286|1284.3|82
1655139000000|2022-06-13 16:50:00|1287.5|1285.8|1286|1284.3|1289.5|1287.8|1286|1284.3|70
1655139300000|2022-06-13 16:55:00|1286.3|1284.5|1284.8|1283|1287.3|1285.5|1284.3|1282.5|107
1655139600000|2022-06-13 17:00:00|1284.5|1282.8|1283.8|1282|1286.3|1284.5|1283.5|1282|123
1655139900000|2022-06-13 17:05:00|1284|1282.3|1282.3|1280.5|1285|1283.3|1281.8|1280.3|52
1655140200000|2022-06-13 17:10:00|1282.5|1280.3|1280.8|1279|1282.5|1280.8|1279|1277.5|87
1655140500000|2022-06-13 17:15:00|1280.5|1278.8|1274.8|1273|1281|1279|1274.8|1272.8|199
1655140800000|2022-06-13 17:20:00|1275|1273.3|1271.3|1269.3|1275.8|1274|1270.8|1269|96
1655141100000|2022-06-13 17:25:00|1271|1269|1267.8|1266|1272|1270|1267|1265.5|133
1655141400000|2022-06-13 17:30:00|1268.5|1266.8|1270.5|1269|1271|1269.3|1268|1266.3|149
1655141700000|2022-06-13 17:35:00|1270.8|1269.3|1272.8|1271|1273.8|1271.8|1270|1268.3|79
1655142000000|2022-06-13 17:40:00|1272.5|1270.8|1273.8|1271.8|1273.8|1271.8|1271|1269.3|53
1655142300000|2022-06-13 17:45:00|1274|1272|1274.5|1273|1276|1274|1273.8|1272|63
1655142600000|2022-06-13 17:50:00|1274.3|1272.8|1274.3|1272.5|1274.8|1273.3|1272|1270.5|66
1655142900000|2022-06-13 17:55:00|1274.5|1272.8|1271|1269.5|1275|1273.3|1270.8|1269|178
1655143200000|2022-06-13 18:00:00|1270.8|1269.8|1267.8|1266.3|1272.3|1270.5|1267|1265.5|109
1655143500000|2022-06-13 18:05:00|1268|1266|1269|1267.5|1271.5|1269.8|1267|1265.5|139
1655143800000|2022-06-13 18:10:00|1269.3|1267|1266|1264.3|1269.3|1267.5|1265|1263.3|112
1655144100000|2022-06-13 18:15:00|1265.8|1264|1269|1267.3|1269.8|1268|1265.5|1264|227
1655144400000|2022-06-13 18:20:00|1268.5|1267|1267.8|1265.8|1270|1268.3|1266.3|1264.5|129
1655144700000|2022-06-13 18:25:00|1267.5|1265.5|1266.3|1264.3|1267.5|1265.8|1264.3|1262.5|290
1655145000000|2022-06-13 18:30:00|1265.8|1264|1264.8|1262.8|1267.5|1265.3|1264.3|1262.3|115
1655145300000|2022-06-13 18:35:00|1264.5|1262.5|1265.3|1263.3|1266.3|1264.3|1263.5|1261.8|235
1655145600000|2022-06-13 18:40:00|1265.5|1263.5|1263.3|1261.5|1266.3|1264.3|1262.8|1261.5|256
1655145900000|2022-06-13 18:45:00|1264|1261.8|1261.5|1259.8|1264.5|1262.8|1261.3|1259.5|81
1655146200000|2022-06-13 18:50:00|1262|1260|1263.5|1261.5|1263.5|1261.8|1261.3|1259.5|69
1655146500000|2022-06-13 18:55:00|1263.3|1261.3|1263.8|1262|1264.8|1262.8|1263.3|1261.3|2
1655146800000|2022-06-13 19:00:00|1263.5|1261.8|1263.5|1261.8|1263.5|1262|1261.3|1259.5|35
1655147100000|2022-06-13 19:05:00|1263.3|1262|1262.3|1260.3|1263.8|1262|1262|1260|24
1655147400000|2022-06-13 19:10:00|1262.5|1260.5|1263|1261|1263.3|1261.3|1262|1260|14
1655147700000|2022-06-13 19:15:00|1263.3|1260.8|1260.8|1258.5|1264.3|1262.3|1260.8|1258.5|42
1655148000000|2022-06-13 19:20:00|1261.3|1258.8|1261.3|1259|1262.3|1260.3|1260.8|1258.8|25
1655148300000|2022-06-13 19:25:00|1261|1259.3|1258.5|1257|1261.8|1259.3|1258.3|1256.5|96
1655148600000|2022-06-13 19:30:00|1258.3|1256.5|1260.8|1258.8|1261.5|1259.5|1256.5|1254.8|104
1655148900000|2022-06-13 19:35:00|1261|1259|1257.3|1255.3|1261.3|1259|1256.8|1255|59
1655149200000|2022-06-13 19:40:00|1257|1255.5|1260|1258|1260|1258|1256.5|1254.5|45
1655149500000|2022-06-13 19:45:00|1260.3|1258.3|1259.3|1257|1260.5|1259|1259|1256.8|4
1655149800000|2022-06-13 19:50:00|1259.5|1257.3|1261.5|1259.5|1261.5|1259.5|1259|1256.8|12
1655150100000|2022-06-13 19:55:00|1262.3|1259.8|1264.5|1262.5|1265.3|1263|1261.8|1259.3|32
1655150400000|2022-06-13 20:00:00|1264|1262.8|1263.8|1262|1264|1262.8|1262.3|1260.8|9
1655150700000|2022-06-13 20:05:00|1264|1262.3|1263|1260.8|1264.5|1262.5|1262.5|1260.5|30
1655151000000|2022-06-13 20:10:00|1262.8|1260.5|1263|1260.8|1264|1262|1262.5|1260.3|2
1655151300000|2022-06-13 20:15:00|1263.5|1260.5|1263.8|1262|1264|1262|1263.5|1260.5|0
1655151600000|2022-06-13 20:20:00|1263.5|1261.5|1263.5|1261.5|1263.8|1261.8|1263.3|1261.3|2
1655151900000|2022-06-13 20:25:00|1263.8|1261.8|1263.3|1261|1263.8|1262|1262.8|1260.8|3
1655152200000|2022-06-13 20:30:00|1263.5|1261.3|1262.5|1260|1263.5|1261.5|1262.5|1260|2
1655152500000|2022-06-13 20:35:00|1262.8|1260.3|1263.3|1261|1263.8|1261|1262.5|1260.3|14
1655152800000|2022-06-13 20:40:00|1263|1260.8|1263|1260.3|1263.3|1261.5|1262.8|1260|1
1655153100000|2022-06-13 20:45:00|1262.8|1260.5|1264|1261.8|1265|1263.3|1262.3|1260|47
1655153400000|2022-06-13 20:50:00|1263.8|1262|1264|1261.3|1264.5|1262|1263.8|1261.3|3
1655153700000|2022-06-13 20:55:00|1264.5|1261.5|1265|1261.8|1265|1261.8|1263.3|1261|10
1655154000000|2022-06-13 21:00:00|1265.5|1260.8|1269|1265|1269|1265|1265.5|1260.8|0
1655154600000|2022-06-13 21:10:00|1269.8|1265.8|1269.8|1265.8|1269.8|1265.8|1269.8|1265.8|8
1655154900000|2022-06-13 21:15:00|||||||||5
1655155200000|2022-06-13 21:20:00|1276||1275.8||1276||1275.8||3
1655155500000|2022-06-13 21:25:00|1275.5||1275.5||1275.5||1275.3||0
1655155800000|2022-06-13 21:30:00|1275.8||1275.8||1276.3||1275.8||0
1655156100000|2022-06-13 21:35:00|1279.3|1266|1275.5|1268.5|1279.3|1268.5|1275.5|1266|0
1655156700000|2022-06-13 21:45:00|1275.3||1274.5||1275.3||1274.5||0
1655157300000|2022-06-13 21:55:00||1266.5||1266.5||1266.5||1266.5|0
1655168400000|2022-06-14 01:00:00|1262.3|1259.8|1263|1259.8|1263.3|1259.8|1261.8|1259.5|4
1655168700000|2022-06-14 01:05:00|1263.5|1259.5|1261.8|1259.5|1263.5|1259.5|1261.3|1259.5|4
1655169000000|2022-06-14 01:10:00|1261.5|1259.3|1259.3|1256|1261.8|1259.3|1258.8|1255.8|20
1655169300000|2022-06-14 01:15:00|1259.5||1259||1259.5||1259||2
1655169600000|2022-06-14 01:20:00|1258.8|1256.3|1262|1258.8|1262|1258.8|1258.8|1256.3|5
1655169900000|2022-06-14 01:25:00|1261.8|1259.8|1264.3|1260.8|1264.8|1260.8|1261.8|1259.8|2
1655170200000|2022-06-14 01:30:00|1264.5|1261|1266.3|1262.3|1266.5|1262.3|1264.3|1261|0
1655170500000|2022-06-14 01:35:00|1266||1265.3||1266.3||1265.3||0
1655170800000|2022-06-14 01:40:00||1262.5||1262.5||1262.5||1262.5|0
1655171100000|2022-06-14 01:45:00|1264.3|1261|1263.3|1260|1264.3|1261|1263.3|1259.8|1
1655171400000|2022-06-14 01:50:00|1263|1259.3|1262.8|1259.5|1263.3|1259.5|1262.8|1259.3|0
1655171700000|2022-06-14 01:55:00|1262.5|1258.8|1260.8|1257|1262.5|1259|1260.3|1257|0
1655172000000|2022-06-14 02:00:00|1260.5|1257.3|1262|1258.8|1262.5|1258.8|1260.3|1257.3|0
1655172300000|2022-06-14 02:05:00|1262.5|1259|1262.5|1259|1262.5|1259|1261|1259|22
1655172600000|2022-06-14 02:10:00|1263.3|1259.8|1263|1259.8|1263.5|1259.8|1262.8|1259.8|0
1655172900000|2022-06-14 02:15:00|1262.8|1260|1263|1260.3|1263|1260.5|1262.8|1260|15
1655173200000|2022-06-14 02:20:00|1262.8|1260|1264.8|1261.8|1264.8|1261.8|1262.8|1260|6
1655173500000|2022-06-14 02:25:00|1264.5|1262.3|1265|1262.3|1265.5|1263.3|1264.3|1262|1
1655173800000|2022-06-14 02:30:00|1265.5|1262.5|1265.5|1262.3|1265.5|1262.5|1265.5|1262.3|0
1655174100000|2022-06-14 02:35:00|1265.3|1261.5|1265.3|1261.3|1265.5|1261.8|1265.3|1261.3|6
1655174400000|2022-06-14 02:40:00||1261.8||1262||1262||1261.8|0
1655174700000|2022-06-14 02:45:00|1264.5|1261.8|1264.5|1262|1264.5|1262|1264.5|1261.3|12
1655175000000|2022-06-14 02:50:00||1261.8||1261.8||1261.8||1261.8|1
1655175300000|2022-06-14 02:55:00||1261.5||1261.8||1261.8||1261.5|3
1655175600000|2022-06-14 03:00:00||1261.5||1262.3||1262.5||1261.5|1
1655175900000|2022-06-14 03:05:00||1262.5||1262||1262.5||1262|1
1655176200000|2022-06-14 03:10:00||1262.3||1262||1262.3||1262|1
1655176500000|2022-06-14 03:15:00|1264|1261.3|1262.5|1259.5|1264|1261.3|1262.5|1259.5|4
1655176800000|2022-06-14 03:20:00|1262.3|1259.8|1262.3|1259.3|1262.3|1259.8|1262.3|1259.3|0
1655177100000|2022-06-14 03:25:00||1259.5||1259.8||1259.8||1259.5|0
1655177400000|2022-06-14 03:30:00|1262|1259.5|1262|1259.5|1262.3|1259.8|1262|1259.5|0
1655177700000|2022-06-14 03:35:00||1259.3||1259.3||1259.3||1259.3|0
1655178000000|2022-06-14 03:40:00|1261.5|1258.5|1260|1257.8|1261.5|1258.8|1260|1257.8|7
1655178300000|2022-06-14 03:45:00|1259.8|1258|1259.8|1257|1260|1258|1259.8|1256.5|7
1655178600000|2022-06-14 03:50:00||1256.5||1256.5||1256.5||1256.5|0
1655179800000|2022-06-14 04:10:00||1257||1257||1257||1257|0
1655180100000|2022-06-14 04:15:00||1257.3||1257.8||1257.8||1257.3|1
1655180400000|2022-06-14 04:20:00||1257.3||1257.5||1257.5||1257.3|0
1655180700000|2022-06-14 04:25:00||1257.3||1257.3||1257.3||1257.3|1
1655181000000|2022-06-14 04:30:00|1260|1257.5|1259.8|1257.3|1260|1257.5|1259.8|1257.3|1
1655181600000|2022-06-14 04:40:00||1257.5||1257.5||1257.5||1257.5|1
1655181900000|2022-06-14 04:45:00|1259.5|1257.3|1258.8|1256.5|1259.5|1257.3|1258.8|1256.5|4
1655182200000|2022-06-14 04:50:00|1258.5|1256|1259.3|1257|1259.3|1257|1258|1255.5|5
1655182500000|2022-06-14 04:55:00|1260|1257.8|1259.3|1257|1260|1257.8|1259|1256.5|4
1655182800000|2022-06-14 05:00:00|1260|1257.3|1260|1257.8|1260|1257.8|1259.8|1257.3|1
1655183100000|2022-06-14 05:05:00|1260.3|1258.3|1261.3|1259|1261.8|1259.5|1260.3|1258.3|9
1655183400000|2022-06-14 05:10:00|1261.5|1259.3|1261.3|1258.8|1262|1260|1260.5|1258.8|26
1655183700000|2022-06-14 05:15:00|1261|1259|1262|1259.3|1262|1259.3|1261|1258.5|2
1655184000000|2022-06-14 05:20:00|1261.8|1259.5|1262.5|1260|1262.8|1260|1261.5|1259|2
1655184300000|2022-06-14 05:25:00|1261.8|1260.3|1262.3|1259.5|1263|1260.3|1261.5|1259.5|8
1655184600000|2022-06-14 05:30:00|1262.5|1260|1264.5|1262.3|1265|1262.5|1262.5|1260|5
1655184900000|2022-06-14 05:35:00|1264.3||1264.8||1264.8||1264.3||8
1655185200000|2022-06-14 05:40:00|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|1263.8|1262.5|1
1655185500000|2022-06-14 05:45:00|1263.8|1262.8|1267.3|1264|1267.3|1264|1263.8|1262.8|36
1655185800000|2022-06-14 05:50:00|1266|1264.3|1266.8|1264.3|1267|1264.3|1266|1264.3|34
1655186100000|2022-06-14 05:55:00|1267|1264.8|1268.5|1265.5|1268.5|1265.5|1267|1264.8|2
1655186400000|2022-06-14 06:00:00|1270|1265.8|1269.5|1267.8|1273.3|1271.3|1269.3|1265.8|38
1655186700000|2022-06-14 06:05:00|1269.3|1267.5|1269|1267.5|1269.3|1267.8|1267|1265.3|56
1655187000000|2022-06-14 06:10:00|1268.3|1267.8|1269.5|1268|1269.5|1268|1267.8|1266.3|40
1655187300000|2022-06-14 06:15:00|1270.3|1268.3|1271.5|1270|1271.5|1270|1269|1267.8|67
1655187600000|2022-06-14 06:20:00|1271.3|1269.8|1271.3|1269.5|1272|1270.3|1270.3|1268.5|42
1655187900000|2022-06-14 06:25:00|1271.5|1269.8|1272.8|1271|1277.3|1275.5|1271|1269.5|143
1655188200000|2022-06-14 06:30:00|1273|1271.3|1274|1272.3|1275|1273.3|1272|1270.3|64
1655188500000|2022-06-14 06:35:00|1273|1271.3|1268.8|1266.8|1273|1271.5|1268.3|1266.8|36
1655188800000|2022-06-14 06:40:00|1269|1267.3|1275.5|1273.5|1275.5|1274|1269|1267.3|76
1655189100000|2022-06-14 06:45:00|1275.3|1274|1273.5|1271.5|1275.5|1274|1273.3|1271.5|21
1655189400000|2022-06-14 06:50:00|1273.3|1271.3|1273.8|1272|1274.5|1272.5|1272.8|1271|34
1655189700000|2022-06-14 06:55:00|1273.5|1271.5|1273.8|1272|1274.3|1272.3|1272.3|1270.5|37
1655190000000|2022-06-14 07:00:00|1274.3|1272.3|1271.5|1269.8|1274.3|1272.3|1270.3|1268.5|114
1655190300000|2022-06-14 07:05:00|1271.3|1269.5|1277.5|1275.8|1277.8|1276|1271.3|1269.5|96
1655190600000|2022-06-14 07:10:00|1277.3|1275.5|1278.3|1276.5|1279.8|1278|1276.8|1275.5|75
1655190900000|2022-06-14 07:15:00|1278.5|1277|1280.3|1278.5|1280.5|1279.3|1277|1275.5|71
1655191200000|2022-06-14 07:20:00|1280.5|1278.8|1283|1281.3|1283|1281.3|1279|1277.5|133
1655191500000|2022-06-14 07:25:00|1282.8|1280.5|1280.5|1278.8|1284.5|1282.8|1279.8|1278|93
1655191800000|2022-06-14 07:30:00|1279.5|1278|1279.3|1277.5|1280.5|1278.8|1277.3|1275.8|188
1655192100000|2022-06-14 07:35:00|1279|1277.8|1279|1277.5|1280.3|1278.8|1278.8|1277|105
1655192400000|2022-06-14 07:40:00|1278.8|1277.8|1275.5|1274|1279|1277.8|1275.3|1273.8|155
1655192700000|2022-06-14 07:45:00|1275.8|1274.3|1275|1273.5|1276|1274.5|1273.5|1272|76
1655193000000|2022-06-14 07:50:00|1275.3|1274|1277|1275.3|1278.3|1276.5|1275|1273.3|74
1655193300000|2022-06-14 07:55:00|1276.8|1275.5|1280.8|1279|1281.3|1279.5|1275.8|1274.5|107
1655193600000|2022-06-14 08:00:00|1280.5|1278.8|1277.5|1275.8|1280.8|1279|1276.8|1275|98
1655193900000|2022-06-14 08:05:00|1277.3|1275.5|1276|1274.5|1279.3|1277.8|1276|1274.5|66
1655194200000|2022-06-14 08:10:00|1275.3|1273.8|1278|1276.5|1278.8|1277.3|1275|1273.8|150
1655194500000|2022-06-14 08:15:00|1278.3|1276.8|1276.3|1274.8|1278.5|1276.8|1276.3|1274.8|149
1655194800000|2022-06-14 08:20:00|1276|1275|1277.3|1276|1280.5|1279.3|1276|1275|303
1655195100000|2022-06-14 08:25:00|1277.8|1276.3|1279.3|1278|1280.3|1279|1276.8|1275|997
1655195400000|2022-06-14 08:30:00|1279.5|1278.3|1278.3|1276.8|1281.3|1279.8|1278.3|1276.5|509
1655195700000|2022-06-14 08:35:00|1278|1276.5|1278|1276.3|1279.3|1277.5|1276|1274|219
1655196000000|2022-06-14 08:40:00|1278.3|1276.5|1277.8|1276|1278.8|1277.5|1277.5|1276|56
1655196300000|2022-06-14 08:45:00|1278|1276.3|1277.5|1276|1278.8|1277|1277.5|1276|84
1655196600000|2022-06-14 08:50:00|1277.8|1276.3|1276.8|1275.3|1278.5|1276.8|1276.5|1275|173
1655196900000|2022-06-14 08:55:00|1277|1275.5|1276|1274.5|1278.5|1276.8|1275.8|1274.5|273
1655197200000|2022-06-14 09:00:00|1275.8|1274.8|1276|1274.3|1276.8|1275.5|1275.8|1274.3|100
1655197500000|2022-06-14 09:05:00|1275.8|1274.5|1276.8|1275.3|1278|1276.5|1275.8|1274.5|85
1655197800000|2022-06-14 09:10:00|1276.5|1275|1276.8|1275.3|1277.3|1275.8|1275.5|1274|87
1655198100000|2022-06-14 09:15:00|1277.5|1275.8|1274.3|1272.5|1277.8|1276.3|1272.3|1270.5|228
1655198400000|2022-06-14 09:20:00|1274|1272.8|1279.8|1278|1280|1278.5|1273.8|1272.8|253
1655198700000|2022-06-14 09:25:00|1279.5|1278.5|1276.3|1274.8|1280|1278.5|1275.5|1274|349
1655199000000|2022-06-14 09:30:00|1276|1275|1277.3|1275.8|1278.3|1276.8|1276|1274.8|144
1655199300000|2022-06-14 09:35:00|1277|1275.5|1276.5|1275|1278|1276.5|1276.3|1274.5|73
1655199600000|2022-06-14 09:40:00|1277.3|1275.5|1277.8|1276.3|1278.3|1276.8|1276.3|1274.8|113
1655199900000|2022-06-14 09:45:00|1277.5|1276|1278.3|1276.8|1279|1277.5|1277|1275.5|61
1655200200000|2022-06-14 09:50:00|1278.5|1276.5|1282|1280.5|1283|1281.5|1278.3|1276.5|245
1655200500000|2022-06-14 09:55:00|1281.8|1280|1281.5|1279.8|1282|1280|1280.3|1278.8|60
1655200800000|2022-06-14 10:00:00|1281.8|1280.3|1279.8|1278|1282.3|1280.8|1278.5|1276.8|160
1655201100000|2022-06-14 10:05:00|1279.5|1277.8|1281.5|1280|1281.5|1280|1278.8|1277.3|152
1655201400000|2022-06-14 10:10:00|1281.3|1279.5|1279.5|1278|1281.5|1279.5|1279.3|1278|99
1655201700000|2022-06-14 10:15:00|1280|1278.5|1280.3|1278.8|1280.3|1278.8|1279.3|1278|145
1655202000000|2022-06-14 10:20:00|1280|1278.5|1279.5|1278|1281.3|1280|1279.5|1278|121
1655202300000|2022-06-14 10:25:00|1279.8|1279|1281.5|1280.3|1281.5|1280.3|1279.3|1278|181
1655202600000|2022-06-14 10:30:00|1281.3|1279.8|1281.5|1279.8|1281.5|1280.3|1280.3|1278.5|136
1655202900000|2022-06-14 10:35:00|1281.3|1280|1281|1279.5|1281.5|1280|1281|1279.5|13
1655203200000|2022-06-14 10:40:00|1280.3|1278.5|1281.8|1280|1282|1280.8|1280.3|1278.5|229
1655203500000|2022-06-14 10:45:00|1282|1280.3|1283|1281.8|1283|1281.8|1282|1280.3|188
1655203800000|2022-06-14 10:50:00|1283.5|1282|1287.5|1286|1288|1286.3|1283.5|1282|290
1655204100000|2022-06-14 10:55:00|1287.8|1286.3|1284|1282.5|1288.5|1286.8|1283.8|1282.3|142
1655204400000|2022-06-14 11:00:00|1283.8|1282.3|1284.8|1283.3|1285.3|1283.8|1283.8|1282.3|88
1655204700000|2022-06-14 11:05:00|1284.5|1283|1282.8|1281.3|1284.5|1283|1281.8|1280.3|112
1655205000000|2022-06-14 11:10:00|1283|1281.5|1285.3|1283.8|1286|1284.3|1283|1281.5|127
1655205300000|2022-06-14 11:15:00|1285.5|1284|1284|1282.3|1286.5|1285.3|1283.5|1282|118
1655205600000|2022-06-14 11:20:00|1284.3|1282.5|1284.3|1282.8|1285|1283.3|1283.8|1282|96
1655205900000|2022-06-14 11:25:00|1284|1282.5|1282.3|1280.8|1284|1282.5|1281.5|1280|135
1655206200000|2022-06-14 11:30:00|1282|1280.5|1281.8|1280|1282.8|1281.3|1280.5|1279|452
1655206500000|2022-06-14 11:35:00|1281.3|1279.8|1280.8|1279|1281.5|1280|1280|1278.5|42
1655206800000|2022-06-14 11:40:00|1280.5|1279.5|1278|1276.3|1280.8|1279.5|1277.3|1275.5|91
1655207100000|2022-06-14 11:45:00|1278.3|1276.5|1278.3|1276.8|1279.3|1278|1278|1276.3|106
1655207400000|2022-06-14 11:50:00|1278.5|1277|1275.8|1274.3|1278.8|1277.5|1275|1273.5|120
1655207700000|2022-06-14 11:55:00|1276|1274.5|1276.5|1274.5|1277.8|1276.3|1275.5|1273.8|141
1655208000000|2022-06-14 12:00:00|1276.3|1274.8|1276|1274.5|1278.3|1276.8|1273.5|1272|141
1655208300000|2022-06-14 12:05:00|1276.3|1274.8|1276.8|1275.3|1279.5|1277.8|1276.3|1274.5|99
1655208600000|2022-06-14 12:10:00|1277|1275.5|1278.8|1277.3|1279.3|1277.5|1276.5|1275|94
1655208900000|2022-06-14 12:15:00|1279|1277|1280.5|1278.8|1280.8|1279.3|1277.8|1276.3|191
1655209200000|2022-06-14 12:20:00|1280.3|1279|1281.5|1280|1282.8|1281.5|1280.3|1278.8|186
1655209500000|2022-06-14 12:25:00|1281.8|1280.5|1283|1281.3|1283.5|1282|1281.5|1280|146
1655209800000|2022-06-14 12:30:00|1283.3|1281.5|1284.5|1283.3|1284.5|1283.3|1282.3|1280.8|162
1655210100000|2022-06-14 12:35:00|1284.8|1283.5|1287.3|1285.8|1287.8|1286.3|1284.8|1283.5|339
1655210400000|2022-06-14 12:40:00|1287.5|1286|1287.8|1286.5|1288|1286.5|1285.5|1284|253
1655210700000|2022-06-14 12:45:00|1288|1287.5|1287.8|1286.3|1289.5|1287.8|1287.5|1286.3|374
1655211000000|2022-06-14 12:50:00|1287.5|1286.5|1287.5|1286|1288.5|1287|1287.5|1286|179
1655211300000|2022-06-14 12:55:00|1287.8|1286.3|1288.5|1287|1290.8|1289.5|1287.3|1286|330
1655211600000|2022-06-14 13:00:00|1289|1287.5|1293.8|1292|1296.3|1294.8|1288.5|1287|413
1655211900000|2022-06-14 13:05:00|1294|1292.5|1292.8|1291.3|1297|1295.3|1292.5|1291|249
1655212200000|2022-06-14 13:10:00|1293|1291.5|1289.3|1287.8|1293|1291.5|1288.5|1287|415
1655212500000|2022-06-14 13:15:00|1289|1287.3|1290.3|1288.8|1292.8|1291|1288.5|1287|145
1655212800000|2022-06-14 13:20:00|1291|1289.3|1290.3|1288.5|1292|1290.3|1289|1287.5|134
1655213100000|2022-06-14 13:25:00|1290|1288.8|1288.8|1287|1291.8|1290.3|1287.8|1286|249
1655213400000|2022-06-14 13:30:00|1289|1287.3|1289|1287.5|1289.8|1288.3|1287.3|1286|399
1655213700000|2022-06-14 13:35:00|1288.8|1287.3|1291|1289.5|1292.3|1290.8|1285.8|1284.3|648
1655214000000|2022-06-14 13:40:00|1291.3|1289.8|1298|1296.5|1298.5|1296.8|1290.8|1289.3|982
1655214300000|2022-06-14 13:45:00|1298.5|1297|1306.5|1304.8|1314.5|1312.8|1297|1295.5|1284
1655214600000|2022-06-14 13:50:00|1306.8|1305.3|1308|1306|1308|1306|1301|1299.5|642
1655214900000|2022-06-14 13:55:00|1307.8|1306.3|1308.5|1306.8|1310|1308.5|1304.8|1303|874
1655215200000|2022-06-14 14:00:00|1308.8|1307.3|1313.5|1312.3|1314|1312.3|1307.3|1305.5|484
1655215500000|2022-06-14 14:05:00|1313.8|1312.5|1315.8|1314|1316.8|1315|1311.5|1309.5|671
1655215800000|2022-06-14 14:10:00|1315.5|1314.5|1310.8|1309.3|1316.5|1315|1309.3|1307.5|505
1655216100000|2022-06-14 14:15:00|1310.5|1309.5|1313.3|1311.8|1314.8|1313.5|1310.5|1309.3|667
1655216400000|2022-06-14 14:20:00|1313.5|1312|1313.8|1312|1315.8|1314|1312|1310.5|411
1655216700000|2022-06-14 14:25:00|1313.5|1312.3|1312.8|1311.3|1315.8|1314.3|1312.8|1311.3|318
1655217000000|2022-06-14 14:30:00|1313|1312|1315.8|1314.5|1316.5|1315|1311.8|1310.5|385
1655217300000|2022-06-14 14:35:00|1316|1314.8|1315|1313.3|1318.5|1317|1314.5|1313|386
1655217600000|2022-06-14 14:40:00|1314.8|1312.8|1313.8|1312|1316|1314.5|1309|1307.8|492
1655217900000|2022-06-14 14:45:00|1314|1312.3|1316.8|1315|1319.3|1317.8|1313.3|1311.5|452
1655218200000|2022-06-14 14:50:00|1316.5|1315.3|1316.8|1315.3|1318|1316.5|1315.5|1314|324
1655218500000|2022-06-14 14:55:00|1316.5|1315|1310.3|1308.5|1316.8|1315|1309.8|1308.3|552
1655218800000|2022-06-14 15:00:00|1310|1308.3|1309.8|1308|1311.5|1310|1307.5|1306|341
1655219100000|2022-06-14 15:05:00|1309.5|1307.8|1306|1304.3|1310.5|1308.8|1303.5|1302|387
1655219400000|2022-06-14 15:10:00|1305.8|1304|1300|1298.3|1306|1304|1299.5|1297.8|419
1655219700000|2022-06-14 15:15:00|1300.5|1298.5|1299.8|1298.3|1303|1301.3|1298.3|1296.8|541
1655220000000|2022-06-14 15:20:00|1300|1298.5|1300.3|1298.8|1301.3|1299.5|1297|1295.5|551
1655220300000|2022-06-14 15:25:00|1300|1299|1296.5|1295|1303.3|1301.8|1296.3|1294.8|1561
1655220600000|2022-06-14 15:30:00|1296.3|1294.8|1298.3|1296.5|1300.5|1298.8|1295.5|1294|481
1655220900000|2022-06-14 15:35:00|1298|1296.3|1294.5|1293|1298.5|1297.3|1294.3|1292.5|250
1655221200000|2022-06-14 15:40:00|1295|1293.3|1303.8|1302.3|1304.5|1302.8|1295|1293.3|222
1655221500000|2022-06-14 15:45:00|1304|1301.8|1298.3|1296.5|1304.8|1303|1297.3|1295.5|190
1655221800000|2022-06-14 15:50:00|1298|1296.3|1297.5|1296|1298.3|1296.5|1296|1294.3|68
1655222100000|2022-06-14 15:55:00|1297|1295.3|1301.5|1299.8|1302|1300.3|1297|1295.3|175
1655222400000|2022-06-14 16:00:00|1301.3|1299.5|1298.3|1296.5|1301.3|1299.5|1296.3|1294.5|133
1655222700000|2022-06-14 16:05:00|1298|1296|1297.8|1296.3|1298.5|1296.8|1296|1294.5|78
1655223000000|2022-06-14 16:10:00|1298|1296.5|1299.3|1297.5|1301.5|1299.8|1298|1296.5|198
1655223300000|2022-06-14 16:15:00|1299|1297|1300.3|1298.5|1301|1299.5|1298.5|1296.8|40
1655223600000|2022-06-14 16:20:00|1300|1298.3|1300.8|1299|1301|1299.3|1299.3|1297.5|20
1655223900000|2022-06-14 16:25:00|1300.5|1298.8|1300.5|1298.8|1300.8|1298.8|1299.3|1297.8|31
1655224200000|2022-06-14 16:30:00|1300.3|1298.5|1299.8|1298.3|1300.5|1298.8|1297.8|1296.3|86
1655224500000|2022-06-14 16:35:00|1300|1298.5|1299.3|1297.8|1300|1298.5|1297|1295.3|223
1655224800000|2022-06-14 16:40:00|1298.8|1297.3|1298.5|1297|1299.5|1298|1297|1295.5|89
1655225100000|2022-06-14 16:45:00|1298.8|1297.3|1300|1298.5|1300.5|1298.8|1298.3|1296.8|120
1655225400000|2022-06-14 16:50:00|1299.8|1298.8|1304.3|1302.8|1304.8|1303|1299.5|1298.3|223
1655225700000|2022-06-14 16:55:00|1304|1302.3|1301.5|1300|1305.5|1303.8|1301.3|1299.8|44
1655226000000|2022-06-14 17:00:00|1300.8|1299.8|1302|1300.3|1303.3|1301.8|1300.5|1298.8|21
1655226300000|2022-06-14 17:05:00|1302.3|1300.5|1292|1290|1302.3|1300.8|1292|1290|92
1655226600000|2022-06-14 17:10:00|1291.5|1289.8|1289.3|1287.3|1291.8|1289.8|1287|1285|105
1655226900000|2022-06-14 17:15:00|1289|1286.3|1287.5|1285.8|1290|1288.3|1283.8|1281.8|159
1655227200000|2022-06-14 17:20:00|1288|1286.3|1287.8|1286.3|1291.8|1290.3|1287.3|1285.5|184
1655227500000|2022-06-14 17:25:00|1288.5|1286.8|1278.5|1276.8|1288.5|1286.8|1275.8|1274|420
1655227800000|2022-06-14 17:30:00|1278.3|1276.5|1278.5|1276.8|1283|1281.3|1277.8|1276.3|204
1655228100000|2022-06-14 17:35:00|1278.3|1276.5|1280.5|1279|1280.8|1279.3|1276.5|1275|135
1655228400000|2022-06-14 17:40:00|1280.3|1278.5|1284.5|1282.5|1285.3|1283.3|1280|1278.5|157
1655228700000|2022-06-14 17:45:00|1284.3|1282.3|1282.5|1280.8|1286.5|1284.8|1282|1280|328
1655229000000|2022-06-14 17:50:00|1282.3|1280.5|1291.3|1289.5|1291.5|1289.5|1281|1279|455
1655229300000|2022-06-14 17:55:00|1291|1289.8|1290.8|1289|1292.5|1290.8|1290.3|1288.5|92
1655229600000|2022-06-14 18:00:00|1290.5|1289.3|1291|1289.5|1293|1291.3|1286|1284.3|167
1655229900000|2022-06-14 18:05:00|1290.8|1289.3|1289.3|1287.5|1295.3|1293.5|1288.8|1287|133
1655230200000|2022-06-14 18:10:00|1289|1287.3|1287.3|1285.8|1291.3|1289.5|1283.8|1282|87
1655230500000|2022-06-14 18:15:00|1287|1285.5|1292.8|1290.8|1295.5|1293.8|1286.3|1284.5|131
1655230800000|2022-06-14 18:20:00|1292.5|1290.3|1294.8|1292.8|1300|1298.3|1291.5|1289.8|71
1655231100000|2022-06-14 18:25:00|1295|1293|1295|1293.3|1299.3|1297.8|1290.8|1288.5|260
1655231400000|2022-06-14 18:30:00|1294.5|1293|1291.3|1289|1295.3|1293|1288.8|1287|90
1655231700000|2022-06-14 18:35:00|1291|1289.3|1290.8|1288.5|1292|1290|1289|1287.3|17
1655232000000|2022-06-14 18:40:00|1291|1287.8|1292|1289.8|1292|1290|1289.5|1287.5|44
1655232300000|2022-06-14 18:45:00|1291.8|1290|1290.8|1288.8|1292.3|1290.8|1290.3|1288.3|59
1655232600000|2022-06-14 18:50:00|1290.5|1288.3|1286.3|1284.5|1291.3|1288.8|1286|1284.3|8
1655232900000|2022-06-14 18:55:00|1286|1284.3|1288.3|1286.5|1289|1287|1285.8|1284|5
1655233200000|2022-06-14 19:00:00|1288.5|1285.8|1283.5|1281.5|1288.5|1286|1283.5|1281.5|34
1655233500000|2022-06-14 19:05:00|1283.3|1281|1287|1285.3|1287|1285.3|1280.3|1278.3|49
1655233800000|2022-06-14 19:10:00|1286.5|1284.8|1279|1276.5|1286.5|1284.8|1277.3|1275.3|45
1655234100000|2022-06-14 19:15:00|1278.8|1276.3|1280.8|1278.3|1280.8|1278.5|1277|1275|16
1655234400000|2022-06-14 19:20:00|1280.5|1278.5|1286.5|1284|1286.5|1284.3|1280.5|1278.3|23
1655234700000|2022-06-14 19:25:00|1286.3|1284.3|1284.8|1282.8|1288.8|1286.3|1284.3|1282|15
1655235000000|2022-06-14 19:30:00|1285|1282.5|1290.3|1288.3|1290.3|1288.3|1284.3|1282|32
1655235300000|2022-06-14 19:35:00|1290.5|1288.5|1290.8|1288.8|1292.5|1290.3|1290|1287.8|11
1655235600000|2022-06-14 19:40:00|1291|1289.3|1287.5|1285.5|1291.8|1289.8|1287.5|1285.3|9
1655235900000|2022-06-14 19:45:00|1288|1286|1288.8|1286.8|1290.5|1288.5|1287.8|1285.5|3
1655236200000|2022-06-14 19:50:00|1289|1287.3|1287.8|1285.8|1290|1287.8|1287.5|1285.5|8
1655236500000|2022-06-14 19:55:00|1287.5|1286|1290.5|1288.5|1292.3|1290|1287.5|1285.8|51
1655236800000|2022-06-14 20:00:00|1291|1288.8|1290.3|1288.5|1291.8|1289.3|1289.5|1287.8|8
1655237100000|2022-06-14 20:05:00|1290.5|1288.8|1291.3|1289.3|1292.5|1290.5|1290.3|1288.8|10
1655237400000|2022-06-14 20:10:00|1291.5|1289|1291.3|1289.3|1292.3|1290.5|1289.8|1288|16
1655237700000|2022-06-14 20:15:00|1291|1288.8|1291.5|1289.5|1291.8|1289.8|1291|1288.8|12
1655238000000|2022-06-14 20:20:00|1292.3|1289.8|1291.8|1289.8|1293.5|1292|1291.5|1289.5|4
1655238300000|2022-06-14 20:25:00|1292|1288.8|1292.5|1290.3|1292.5|1290.8|1291.3|1288.8|13
1655238600000|2022-06-14 20:30:00|1292.3|1290.5|1291.8|1288.3|1293.8|1290.5|1288.8|1282.5|9
1655238900000|2022-06-14 20:35:00|1291.5|1287.5|1293.3|1289|1293.3|1289|1289.3|1286.8|10
1655239200000|2022-06-14 20:40:00|1293||1292.3||1293||1292||0
1655239500000|2022-06-14 20:45:00|1292|1287.3|1294.5|1289|1294.5|1290.5|1291.3|1287.3|6
1655239800000|2022-06-14 20:50:00|1294.3|1289.3|1290.5|1287.8|1294.3|1289.3|1289.3|1287.5|5
1655240100000|2022-06-14 20:55:00|1293.3|1288|1295.5|1291.3|1295.8|1292|1290.3|1288|17
1655240400000|2022-06-14 21:00:00||1289.5||1289.5||1289.5||1289.5|0
1655241300000|2022-06-14 21:15:00||1283.8||1283.8||1283.8||1283.8|0
1655242200000|2022-06-14 21:30:00||1282.3||1282.3||1282.3||1282.3|2
1655243100000|2022-06-14 21:45:00||1281.8||1281.8||1281.8||1281.8|0
1655254800000|2022-06-15 01:00:00|1291.5|1287.8|1292.3|1289.5|1292.5|1290|1291|1287.8|34
1655255100000|2022-06-15 01:05:00||1289.8||1289||1290||1289|1
1655255700000|2022-06-15 01:15:00|1291.8||1291.8||1292||1291.8||2
1655256000000|2022-06-15 01:20:00|1292|1289.3|1292.8|1289.3|1293|1289.3|1291.8|1289.3|10
1655256300000|2022-06-15 01:25:00|1292.5|1288.8|1291.8|1289|1292.5|1289|1291.8|1288.8|4
1655256600000|2022-06-15 01:30:00|1292.5|1289.3|1295.3|1290.8|1295.3|1290.8|1292.5|1289.3|6
1655256900000|2022-06-15 01:35:00|1296.3|1291|1297|1294.8|1297.3|1294.8|1295.8|1291|2
1655257200000|2022-06-15 01:40:00|1297.3|1294|1297|1294|1297.3|1294|1297|1294|0
1655257500000|2022-06-15 01:45:00|1296.5|1293.3|1296.5|1293|1296.5|1293.3|1296.5|1293|1
1655257800000|2022-06-15 01:50:00|1296.3|1292.3|1295.5|1291.5|1296.3|1292.3|1295.5|1291.3|0
1655258100000|2022-06-15 01:55:00||1291.8||1292||1292.3||1291.8|0
1655258400000|2022-06-15 02:00:00|1295.3|1291.8|1295.3|1292.3|1295.3|1292.3|1295.3|1291.8|0
1655258700000|2022-06-15 02:05:00|||||||||6
1655259000000|2022-06-15 02:10:00|1295.8||1295.8||1295.8||1295.8||3
1655259900000|2022-06-15 02:25:00||1292.5||1292.5||1292.5||1292.5|0
1655260500000|2022-06-15 02:35:00|1295.5|1291.8|1294.5|1291.8|1295.5|1291.8|1294.3|1291.8|1
1655260800000|2022-06-15 02:40:00|1294.3||1293.8||1294.3||1293.8||0
1655261100000|2022-06-15 02:45:00|1293.5||1293.5||1293.5||1293.5||1
1655261400000|2022-06-15 02:50:00|1293|1290.8|1292.5|1290.8|1293|1290.8|1291.8|1290|4
1655261700000|2022-06-15 02:55:00|1292.3|1290.5|1291.8|1289.8|1293.5|1290.8|1291.8|1289.5|7
1655262000000|2022-06-15 03:00:00|1292|1289|1290.3|1288.5|1292|1289|1290.3|1288.5|7
1655262300000|2022-06-15 03:05:00|1290.8||1290.8||1291||1290.5||1
1655262600000|2022-06-15 03:10:00|1291|1287.5|1289.3|1287.5|1291|1287.5|1289.3|1287.5|4
1655262900000|2022-06-15 03:15:00|1289.8||1289.8||1290.3||1289||0
1655263200000|2022-06-15 03:20:00|1289.5||1291||1291||1289.5||0
1655263500000|2022-06-15 03:25:00|1290.8|1287.8|1291|1288|1291.5|1288|1290.8|1287.8|1
1655263800000|2022-06-15 03:30:00|1291.3||1291.3||1291.3||1291||0
1655264100000|2022-06-15 03:35:00|1291.5||1291.3||1291.5||1291||1
1655264700000|2022-06-15 03:45:00|1291|1288.3|1291.3|1288.3|1291.5|1288.3|1291|1288.3|1
1655265000000|2022-06-15 03:50:00|1291||1291.3||1291.3||1291||2
1655265300000|2022-06-15 03:55:00|1291||1290.5||1291||1290.5||1
1655265600000|2022-06-15 04:00:00|1291||1291||1291||1290.8||7
1655265900000|2022-06-15 04:05:00|1291.3|1288.5|1290.5|1288.5|1291.3|1288.5|1290.5|1288.5|2
1655266200000|2022-06-15 04:10:00|1290.3|1288.8|1291|1288.8|1291|1288.8|1289.8|1288.8|3
1655266500000|2022-06-15 04:15:00|1291.3||1291.3||1291.3||1291.3||0
1655266800000|2022-06-15 04:20:00|1291||1291.3||1291.3||1291||2
1655267100000|2022-06-15 04:25:00|1291.5|1289|1291.5|1289|1291.5|1289|1291.3|1289|5
1655267400000|2022-06-15 04:30:00|1291.3|1289.5|1292.8|1291|1293.3|1291|1291.3|1289.5|9
1655267700000|2022-06-15 04:35:00|1293||1292.8||1293||1292.8||2
1655268000000|2022-06-15 04:40:00|||||||||2
1655268300000|2022-06-15 04:45:00|1292.5|1291.3|1293.5|1291.3|1293.5|1291.3|1292.5|1291.3|2
1655268600000|2022-06-15 04:50:00|1293.3|1291.5|1293.3|1291.3|1293.5|1291.5|1293|1291.3|3
1655268900000|2022-06-15 04:55:00|1293.5|1291.5|1292.3|1289.8|1293.5|1291.5|1292.3|1289.8|5
1655269200000|2022-06-15 05:00:00|1292.8|1290.3|1293.5|1291.5|1293.5|1291.5|1292.5|1290.3|0
1655269500000|2022-06-15 05:05:00|1293.3|1291.3|1293.8|1291.3|1293.8|1291.3|1293|1291|1
1655269800000|2022-06-15 05:10:00|1294.3|1291.5|1292.8|1290.5|1294.3|1291.8|1292.8|1289.8|4
1655270100000|2022-06-15 05:15:00|1292.5|1291|1294.3|1291.8|1294.3|1291.8|1292.5|1291|1
1655270400000|2022-06-15 05:20:00|1294|1291|1294.3|1291.3|1294.3|1291.3|1294|1291|0
1655270700000|2022-06-15 05:25:00|1294|1291|1293.8|1291.5|1294.3|1291.5|1293.8|1291|3
1655271000000|2022-06-15 05:30:00|1293.5|1291|1294.3|1291.5|1294.8|1291.5|1293.5|1291|11
1655271300000|2022-06-15 05:35:00|1294.5|1290.8|1296|1293.3|1296|1293.3|1294.3|1290.8|0
1655271600000|2022-06-15 05:40:00|1296.3|1293.5|1295.5|1293.8|1296.3|1293.8|1295.5|1293.3|3
1655271900000|2022-06-15 05:45:00|1295|1293.3|1295.3|1292.8|1296.3|1293.8|1293.8|1292.5|11
1655272200000|2022-06-15 05:50:00|1295.8||1295.5||1295.8||1295.5||0
1655272500000|2022-06-15 05:55:00|1295.8|1293|1295.5|1292.8|1296.3|1293.3|1295.5|1292.8|0
1655272800000|2022-06-15 06:00:00|1295.8|1293.3|1293.5|1291.8|1297|1294|1293.5|1291.3|4
1655273100000|2022-06-15 06:05:00|1294.3|1292.3|1294.3|1292.5|1296.8|1294.5|1294.3|1292.3|34
1655273400000|2022-06-15 06:10:00|1294|1291.8|1289.8|1287.8|1294.3|1292|1289.5|1287.8|19
1655273700000|2022-06-15 06:15:00|1290|1288|1292|1290|1293.3|1291.3|1289.3|1287.8|12
1655274000000|2022-06-15 06:20:00|1291.8|1289.8|1291.3|1289.3|1292.5|1290.5|1290.8|1289|12
1655274300000|2022-06-15 06:25:00|1291|1288.5|1293|1291|1294.3|1292.3|1290.5|1288.5|12
1655274600000|2022-06-15 06:30:00|1292.8|1290.3|1296.3|1294.3|1296.5|1294.5|1290.5|1288.3|42
1655274900000|2022-06-15 06:35:00|1296.5|1294.5|1296.5|1294.5|1298.5|1296.5|1295.5|1293.5|28
1655275200000|2022-06-15 06:40:00|1296|1294|1295.5|1293.5|1296.3|1294.3|1295.5|1293.5|4
1655275500000|2022-06-15 06:45:00|1295.3|1293.3|1296.3|1294.3|1296.5|1294.8|1294.8|1293|39
1655275800000|2022-06-15 06:50:00|1296.5|1294.5|1295|1293.3|1296.5|1294.8|1294.5|1292.8|17
1655276100000|2022-06-15 06:55:00|1294.8|1293|1294.3|1292.5|1296.8|1295|1294|1292.3|37
1655276400000|2022-06-15 07:00:00|1294|1292|1290.8|1289|1294|1292.3|1290|1288.3|105
1655276700000|2022-06-15 07:05:00|1291|1289.3|1291.5|1290|1292.5|1290.8|1290.3|1288.5|31
1655277000000|2022-06-15 07:10:00|1291.8|1290.3|1294|1292.3|1295.5|1294|1291.5|1290|80
1655277300000|2022-06-15 07:15:00|1294.3|1292.8|1297|1295.5|1298|1296.3|1294.3|1292.5|116
1655277600000|2022-06-15 07:20:00|1296.8|1295.3|1298.5|1296.8|1298.5|1297|1296.5|1295.3|50
1655277900000|2022-06-15 07:25:00|1298.3|1297|1294.3|1292.8|1299.5|1298|1294.3|1292.8|64
1655278200000|2022-06-15 07:30:00|1294.5|1292.5|1293.3|1291.5|1294.8|1293|1292|1290.5|57
1655278500000|2022-06-15 07:35:00|1293|1291.3|1294|1292.3|1296.8|1295|1292.8|1291.3|105
1655278800000|2022-06-15 07:40:00|1294.3|1292.5|1297|1295.3|1297|1295.3|1293.8|1292|67
1655279100000|2022-06-15 07:45:00|1296.8|1295.5|1293.3|1291.5|1297.5|1295.8|1291.5|1289.8|75
1655279400000|2022-06-15 07:50:00|1293|1291.3|1294.5|1292.8|1296.8|1295|1292.3|1290.3|189
1655279700000|2022-06-15 07:55:00|1294.8|1293|1297|1295|1297.5|1295.5|1294.5|1292.8|265
1655280000000|2022-06-15 08:00:00|1297.5|1295.8|1297.5|1295.8|1299.8|1298.3|1296.3|1294.8|392
1655280300000|2022-06-15 08:05:00|1297.8|1296|1298|1296.5|1299.5|1297.8|1295|1293.5|141
1655280600000|2022-06-15 08:10:00|1298.3|1297|1302.3|1300.8|1302.8|1301.3|1298|1297|306
1655280900000|2022-06-15 08:15:00|1301.5|1299.8|1295.5|1293.8|1301.5|1299.8|1295|1293.5|267
1655281200000|2022-06-15 08:20:00|1295.3|1294|1295.3|1293.5|1297.3|1295.8|1294.3|1292.3|376
1655281500000|2022-06-15 08:25:00|1295|1293|1299.8|1298|1303|1301.8|1294.5|1293|912
1655281800000|2022-06-15 08:30:00|1300.3|1298.8|1299|1297.3|1303.8|1302|1298.3|1296.5|583
1655282100000|2022-06-15 08:35:00|1299.3|1297.5|1296.5|1295|1299.3|1298|1296.3|1294.5|280
1655282400000|2022-06-15 08:40:00|1297|1295.3|1299.3|1297.5|1299.5|1297.5|1296.8|1295|130
1655282700000|2022-06-15 08:45:00|1299.5|1297.3|1298.8|1297.3|1300.5|1298.8|1297.5|1296|136
1655283000000|2022-06-15 08:50:00|1299|1297.5|1299.8|1298.3|1300.3|1298.5|1299|1297.5|179
1655283300000|2022-06-15 08:55:00|1300|1298.5|1297|1295.5|1301.5|1300|1297|1295.5|375
1655283600000|2022-06-15 09:00:00|1297.3|1294.8|1290.5|1289|1297.3|1295.3|1289.8|1288.5|489
1655283900000|2022-06-15 09:05:00|1291|1289.3|1290.5|1288.8|1292.3|1290.5|1290|1288.5|305
1655284200000|2022-06-15 09:10:00|1290.3|1288.5|1291.8|1290.3|1292|1290.5|1289.8|1288.5|218
1655284500000|2022-06-15 09:15:00|1291.5|1289.8|1292.3|1290.8|1294.3|1292.8|1290|1288.5|239
1655284800000|2022-06-15 09:20:00|1292.5|1291|1291.5|1290|1292.8|1291.3|1290.8|1288.8|295
1655285100000|2022-06-15 09:25:00|1291.8|1290.3|1291.5|1289.8|1293|1291.3|1291|1289.3|206
1655285400000|2022-06-15 09:30:00|1291|1289.3|1291.8|1290.3|1294|1292.3|1289.8|1288.5|292
1655285700000|2022-06-15 09:35:00|1291.3|1290|1295|1293.3|1295.3|1293.8|1291.3|1289.8|268
1655286000000|2022-06-15 09:40:00|1294.8|1293.5|1294.5|1292.8|1297|1295.5|1293|1291.8|193
1655286300000|2022-06-15 09:45:00|1295|1293|1295.3|1293.5|1296.3|1294.5|1293.5|1292|199
1655286600000|2022-06-15 09:50:00|1295.5|1293.8|1293.5|1292|1295.5|1294|1291.8|1290.3|394
1655286900000|2022-06-15 09:55:00|1293.3|1291.8|1294.3|1292.5|1295|1293.3|1293|1291.5|144
1655287200000|2022-06-15 10:00:00|1294|1292.8|1291|1289.5|1296.5|1295|1290.8|1289.5|767
1655287500000|2022-06-15 10:05:00|1290.3|1288.8|1290.3|1288.8|1292.8|1290.8|1290|1288.5|308
1655287800000|2022-06-15 10:10:00|1290|1288.5|1291.8|1290.3|1293.3|1291.5|1289|1287.8|208
1655288100000|2022-06-15 10:15:00|1291.5|1290|1291.3|1289.8|1293|1291.3|1290.5|1289|173
1655288400000|2022-06-15 10:20:00|1291|1289.5|1293.8|1292|1293.8|1292|1291|1289.5|81
1655288700000|2022-06-15 10:25:00|1293.3|1292.3|1292|1290.5|1293.8|1292.3|1291.8|1290|64
1655289000000|2022-06-15 10:30:00|1292.8|1291|1294.5|1293.3|1294.8|1293.3|1291.8|1290.5|122
1655289300000|2022-06-15 10:35:00|1294.3|1293|1291.5|1289.8|1295.3|1293.5|1291.3|1289.8|160
1655289600000|2022-06-15 10:40:00|1291.8|1290|1292.3|1290.5|1292.3|1290.8|1289.8|1288.3|130
1655289900000|2022-06-15 10:45:00|1292.5|1290.8|1289.5|1288|1292.5|1290.8|1289.3|1287.8|144
1655290200000|2022-06-15 10:50:00|1289.8|1287.8|1289.3|1287.8|1290.3|1288.5|1287.8|1286.5|310
1655290500000|2022-06-15 10:55:00|1289.8|1288|1287.3|1285.8|1290|1288.3|1287|1285.5|59
1655290800000|2022-06-15 11:00:00|1286.8|1285.5|1290.3|1288.5|1291.5|1290|1286.8|1285.5|331
1655291100000|2022-06-15 11:05:00|1290|1288.8|1293.5|1291.5|1293.8|1292|1289.5|1288|97
1655291400000|2022-06-15 11:10:00|1293.3|1291.3|1295.8|1294|1296.5|1294.8|1292.8|1291.3|117
1655291700000|2022-06-15 11:15:00|1296|1294.3|1298.3|1296.5|1298.8|1297|1296|1294|77
1655292000000|2022-06-15 11:20:00|1298.5|1297|1299.5|1297.8|1300.3|1298.8|1298.3|1296.8|50
1655292300000|2022-06-15 11:25:00|1299.8|1298|1302.3|1300.5|1302.3|1300.5|1299.3|1297.5|60
1655292600000|2022-06-15 11:30:00|1302.5|1300.8|1302.5|1300.8|1303.5|1302.3|1301.8|1300|80
1655292900000|2022-06-15 11:35:00|1302.3|1301|1304.3|1302.8|1305|1303.3|1301.5|1300|301
1655293200000|2022-06-15 11:40:00|1304.5|1303|1303.3|1301.8|1305.3|1303.5|1302.8|1301|191
1655293500000|2022-06-15 11:45:00|1303|1301.5|1302.5|1301|1303.3|1301.5|1300.5|1299|62
1655293800000|2022-06-15 11:50:00|1302.3|1300.8|1302.5|1300.8|1302.5|1301|1302|1300.3|27
1655294100000|2022-06-15 11:55:00|1302.8|1301|1302.8|1301.3|1304|1302.8|1302.8|1301|57
1655294400000|2022-06-15 12:00:00|1303|1301.5|1301.5|1300|1303|1301.8|1301.5|1299.8|127
1655294700000|2022-06-15 12:05:00|1301.8|1299.8|1301.5|1300|1302.3|1300.5|1301.3|1299.5|40
1655295000000|2022-06-15 12:10:00|1301.8|1299.8|1302|1300.8|1303|1301.5|1300|1298.5|172
1655295300000|2022-06-15 12:15:00|1302.3|1301|1302.5|1300.8|1303.5|1301.8|1301.5|1300|192
1655295600000|2022-06-15 12:20:00|1302.3|1300.5|1303.5|1301.8|1303.5|1302.3|1302|1300.3|228
1655295900000|2022-06-15 12:25:00|1303.3|1302|1301.5|1299.8|1303.5|1302.3|1301.3|1299.5|69
1655296200000|2022-06-15 12:30:00|1302|1300|1302.8|1301|1302.8|1301|1300.3|1298.8|38
1655296500000|2022-06-15 12:35:00|1303|1300.8|1305.5|1304.3|1306|1304.3|1301.5|1299.8|278
1655296800000|2022-06-15 12:40:00|1306|1304.5|1305.8|1304.3|1306.3|1304.5|1304.3|1302.5|149
1655297100000|2022-06-15 12:45:00|1306|1304|1304.5|1302.8|1307|1305.3|1304.5|1302.8|50
1655297400000|2022-06-15 12:50:00|1304.3|1303|1304.8|1303|1305.5|1303.8|1303.8|1302|83
1655297700000|2022-06-15 12:55:00|1304.5|1302.8|1305.3|1303.8|1305.5|1303.8|1301.5|1299.8|125
1655298000000|2022-06-15 13:00:00|1305.5|1303.5|1300.5|1298.8|1306.8|1305.3|1299.3|1297.8|128
1655298300000|2022-06-15 13:05:00|1300.3|1298.5|1300.3|1298.5|1300.5|1299|1298|1296.5|227
1655298600000|2022-06-15 13:10:00|1300.5|1299|1298.8|1297|1302|1300.3|1298|1296.3|420
1655298900000|2022-06-15 13:15:00|1298.5|1296.8|1301.3|1299.8|1303|1301.3|1297.3|1295.5|664
1655299200000|2022-06-15 13:20:00|1301|1299.5|1302.3|1300.5|1303|1301.8|1299.3|1297.8|287
1655299500000|2022-06-15 13:25:00|1302|1300.3|1301.5|1300|1303.5|1302|1301.3|1299.8|417
1655299800000|2022-06-15 13:30:00|1301.8|1300.3|1303.5|1302|1305.5|1303.8|1298|1296.5|274
1655300100000|2022-06-15 13:35:00|1303.3|1301.8|1306.5|1305|1306.5|1305|1302|1300.5|369
1655300400000|2022-06-15 13:40:00|1306.3|1305.3|1307|1305.5|1309.8|1308.3|1305.3|1304|405
1655300700000|2022-06-15 13:45:00|1306.8|1305.3|1305.5|1303.8|1308.8|1307.3|1304.8|1303.3|215
1655301000000|2022-06-15 13:50:00|1305.8|1304|1306.5|1304.8|1308.8|1307|1304.5|1303|159
1655301300000|2022-06-15 13:55:00|1306.8|1305|1307.5|1305.8|1307.8|1306.3|1305.5|1304|127
1655301600000|2022-06-15 14:00:00|1307.3|1306|1308.5|1307|1309.8|1308|1307.3|1305.8|225
1655301900000|2022-06-15 14:05:00|1308.3|1307.3|1305.8|1304.3|1309.3|1307.8|1304.5|1303|469
1655302200000|2022-06-15 14:10:00|1306|1304|1307.8|1306|1309|1307.3|1305.5|1304|181
1655302500000|2022-06-15 14:15:00|1307.5|1305.8|1308.3|1306.8|1309.8|1308.3|1306.5|1304.8|283
1655302800000|2022-06-15 14:20:00|1308|1306.5|1313.8|1312.3|1314.3|1312.5|1308|1306.5|281
1655303100000|2022-06-15 14:25:00|1314|1312.5|1313.3|1309.8|1314.3|1312.8|1311.3|1309.5|137
1655303400000|2022-06-15 14:30:00|1313|1309|1310.5|1309|1314.5|1312.8|1309.8|1308|497
1655303700000|2022-06-15 14:35:00|1310.8|1309.3|1306.3|1304.5|1311.8|1310.3|1304.3|1302.5|507
1655304000000|2022-06-15 14:40:00|1306.5|1304.8|1315|1313.3|1316|1314.5|1303|1301.3|569
1655304300000|2022-06-15 14:45:00|1315.3|1313.5|1314.3|1312.8|1317.5|1315.8|1312.8|1311.5|417
1655304600000|2022-06-15 14:50:00|1314.8|1313|1319.5|1318|1319.5|1318|1313.3|1311.8|252
1655304900000|2022-06-15 14:55:00|1319.3|1317.8|1317.8|1316|1320|1318.5|1317|1315.5|268
1655305200000|2022-06-15 15:00:00|1317.5|1315.8|1321|1319.3|1321|1319.5|1315.5|1314|327
1655305500000|2022-06-15 15:05:00|1320.8|1319.5|1323.5|1321.8|1325.5|1324|1320.5|1319.5|195
1655305800000|2022-06-15 15:10:00|1323.3|1322|1329.8|1328.3|1330|1328.8|1323.3|1322|411
1655306100000|2022-06-15 15:15:00|1329.5|1327.8|1331.5|1330|1332.5|1331.3|1327.8|1326|564
1655306400000|2022-06-15 15:20:00|1331.8|1330.3|1329.5|1328|1331.8|1330.5|1328.3|1326.5|589
1655306700000|2022-06-15 15:25:00|1329.3|1327.8|1327.3|1325.5|1335|1333.5|1327.3|1325.5|1486
1655307000000|2022-06-15 15:30:00|1327|1325.3|1329|1327.5|1333.5|1332|1327|1325.3|480
1655307300000|2022-06-15 15:35:00|1329.3|1327.8|1331|1329.5|1331.5|1330|1329.3|1327.8|800
1655307600000|2022-06-15 15:40:00|1330.8|1329.3|1338.5|1336.8|1339.5|1338|1330.5|1329.3|635
1655307900000|2022-06-15 15:45:00|1338.8|1336|1340.3|1338.5|1343.3|1341.8|1337|1335.3|589
1655308200000|2022-06-15 15:50:00|1340|1338|1333|1331.3|1341|1339.5|1332.8|1331|317
1655308500000|2022-06-15 15:55:00|1333.3|1331.5|1334|1332.3|1335.5|1333.8|1332.3|1330.5|334
1655308800000|2022-06-15 16:00:00|1334.3|1332.5|1338.3|1337|1338.8|1337|1330.3|1328.5|680
1655309100000|2022-06-15 16:05:00|1338.5|1336.8|1342.3|1340.8|1342.5|1341|1337.8|1336.3|413
1655309400000|2022-06-15 16:10:00|1342.5|1341|1340.8|1339.3|1344|1342.5|1338.5|1336.8|252
1655309700000|2022-06-15 16:15:00|1341|1339.5|1336|1334|1341.3|1339.5|1336|1334|177
1655310000000|2022-06-15 16:20:00|1335.8|1333.5|1334.3|1332.8|1336.8|1334.8|1332.8|1330.8|181
1655310300000|2022-06-15 16:25:00|1334|1332.5|1338|1336.5|1339.3|1337.8|1334|1332.5|308
1655310600000|2022-06-15 16:30:00|1337|1336.3|1341.5|1339.8|1342|1340.3|1336.8|1335.3|56
1655310900000|2022-06-15 16:35:00|1341.8|1340|1338.5|1336.8|1343|1341.5|1337.8|1336|177
1655311200000|2022-06-15 16:40:00|1338.8|1336.5|1336.8|1334.8|1338.8|1337|1336|1334.3|200
1655311500000|2022-06-15 16:45:00|1337|1335|1339.8|1337.8|1340.8|1339|1336.8|1334.8|63
1655311800000|2022-06-15 16:50:00|1340|1338|1339.5|1338|1341.5|1339.8|1339.3|1337.8|71
1655312100000|2022-06-15 16:55:00|1339.8|1337.8|1332|1330.5|1339.8|1338|1332|1330.5|260
1655312400000|2022-06-15 17:00:00|1332.3|1330.8|1324.3|1322.3|1333.3|1331.5|1324|1322|348
1655312700000|2022-06-15 17:05:00|1324|1322|1320.3|1318.5|1324.5|1322.5|1319.5|1317.5|230
1655313000000|2022-06-15 17:10:00|1319|1318.3|1313.8|1312.3|1319.3|1318.3|1310.5|1308.8|535
1655313300000|2022-06-15 17:15:00|1314.3|1311.5|1317.8|1316|1319|1317.3|1312.3|1310.5|363
1655313600000|2022-06-15 17:20:00|1318|1316.3|1323|1321.3|1323.3|1321.8|1318|1316.3|102
1655313900000|2022-06-15 17:25:00|1323.3|1321.5|1328.5|1326.8|1332.5|1330.5|1322.3|1320.5|351
1655314200000|2022-06-15 17:30:00|1328.8|1326.3|1326.8|1325.3|1330.3|1328.5|1326|1324.3|259
1655314500000|2022-06-15 17:35:00|1326.5|1324.8|1324.5|1322.8|1326.5|1325|1321|1319.5|196
1655314800000|2022-06-15 17:40:00|1326|1324|1326.3|1324.8|1326.8|1325|1324.5|1323|122
1655315100000|2022-06-15 17:45:00|1326.5|1325|1324.5|1322.8|1326.5|1325|1323|1321.3|103
1655315400000|2022-06-15 17:50:00|1324.8|1322.5|1323.5|1321.5|1325.3|1323.3|1322.5|1320.8|59
1655315700000|2022-06-15 17:55:00|1324|1321.8|1325.5|1323.3|1329|1326|1324|1321.8|265
1655316000000|2022-06-15 18:00:00|1326|1323|1327.3|1324.3|1338.8|1335.3|1325.3|1323|563
1655316300000|2022-06-15 18:05:00|1327.8|1324.5|1331.5|1328.5|1333.3|1330.5|1326.5|1324.5|80
1655316600000|2022-06-15 18:10:00|1331.3|1328.3|1329.8|1327.5|1331.5|1329.3|1325.8|1323.8|41
1655316900000|2022-06-15 18:15:00|1330|1327.8|1330.5|1328.5|1335.8|1333.8|1328|1325.8|139
1655317200000|2022-06-15 18:20:00|1330.8|1328.8|1331|1328|1334.3|1332.3|1329.5|1326.8|55
1655317500000|2022-06-15 18:25:00|1331.5|1328.3|1321.8|1319.8|1331.8|1330|1321.8|1319.8|362
1655317800000|2022-06-15 18:30:00|1322.5|1320|1318.5|1315.8|1322.8|1320.3|1314.3|1311.8|312
1655318100000|2022-06-15 18:35:00|1318.3|1315.3|1321.3|1318.3|1321.3|1318.3|1316.5|1314.3|118
1655318400000|2022-06-15 18:40:00|1323|1320.8|1322.5|1320|1323.3|1321|1320.8|1318.8|42
1655318700000|2022-06-15 18:45:00|1324.3|1321|1326|1322.5|1326.5|1323|1323.3|1320.5|79
1655319000000|2022-06-15 18:50:00|1326.3|1322.8|1317.8|1315.5|1326.5|1323|1317.8|1315|32
1655319300000|2022-06-15 18:55:00|1319.3|1316|1318.8|1316.8|1322.3|1320.3|1318|1315.8|53
1655319600000|2022-06-15 19:00:00|1319.3|1316.5|1319.5|1316.3|1321.8|1319.5|1317.3|1315|7
1655319900000|2022-06-15 19:05:00|1319.8|1316.5|1320|1317.8|1321.8|1319|1317.3|1315.3|33
1655320200000|2022-06-15 19:10:00|1321.3|1318|1323.8|1321.3|1324.3|1322|1321.3|1317.8|73
1655320500000|2022-06-15 19:15:00|1324|1321|1325.3|1322.3|1327.5|1324.8|1323.8|1321|58
1655320800000|2022-06-15 19:20:00|1325.5|1322.5|1324.8|1322.5|1327|1325|1324.8|1322.5|39
1655321100000|2022-06-15 19:25:00|1325|1322.8|1321|1319|1326.5|1323.8|1321|1319|8
1655321400000|2022-06-15 19:30:00|1320.8|1319.3|1320.5|1317.8|1322|1319.3|1320|1317.5|16
1655321700000|2022-06-15 19:35:00|1320.3|1317|1318.3|1315.3|1320.3|1317.8|1318.3|1315.3|6
1655322000000|2022-06-15 19:40:00|1317.8|1315|1317.3|1314.8|1317.8|1315.3|1317|1313.8|28
1655322300000|2022-06-15 19:45:00|1317|1314.5|1316.8|1314.3|1317.5|1314.5|1314|1310.8|15
1655322600000|2022-06-15 19:50:00|1316.5|1313.3|1315.3|1313|1316.5|1313.3|1315.3|1311.8|6
1655322900000|2022-06-15 19:55:00|1315|1312.8|1313.8|1311.8|1315.3|1313.3|1313.8|1311.8|11
1655323200000|2022-06-15 20:00:00|1314.8|1312|1312.3|1310.5|1315.3|1312.5|1311.8|1309.5|6
1655323500000|2022-06-15 20:05:00|1312.5|1310.8|1313.8|1311.8|1314|1311.8|1312.3|1310|5
1655323800000|2022-06-15 20:10:00|1314|1312.5|1314.8|1312.8|1314.8|1312.8|1313.5|1312.5|8
1655324100000|2022-06-15 20:15:00|1314.5|1312.5|1313.5|1312|1315|1313|1313.5|1312|1
1655324400000|2022-06-15 20:20:00|1314.3|1312.5|1315.3|1313.3|1315.3|1313.3|1312.5|1310.8|8
1655324700000|2022-06-15 20:25:00|1315.5|1313.5|1315.8|1313|1315.8|1313.5|1314.8|1313|5
1655325000000|2022-06-15 20:30:00|1316|1313.3|1318|1316.3|1318|1316.3|1316|1313.3|2
1655325300000|2022-06-15 20:35:00|1318.5|1316.8|1318.8|1316.3|1318.8|1317.3|1318|1315.3|12
1655325600000|2022-06-15 20:40:00|1319||1319.5||1319.5||1319||4
1655325900000|2022-06-15 20:45:00|1319.3|1316.8|1317|1314.5|1319.3|1317.3|1316.3|1314.5|29
1655326200000|2022-06-15 20:50:00|1317.5|1314.3|1317|1314.3|1317.5|1314.3|1317|1314.3|2
1655326500000|2022-06-15 20:55:00|1316.8|1314|1316.8|1313|1316.8|1314|1316.8|1312.8|15
1655326800000|2022-06-15 21:00:00|1316.5|1311.8|1326.5|1319.3|1326.8|1324.8|1315|1309.5|7
1655327100000|2022-06-15 21:05:00|1324.5|1317.8|1320.8|1316.3|1324.5|1317.8|1320.8|1316.3|2
1655327400000|2022-06-15 21:10:00|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|0
1655328300000|2022-06-15 21:25:00|1324.5|1313.8|1324.5|1313.8|1324.5|1313.8|1324.5|1313.8|0
1655329200000|2022-06-15 21:40:00||1309.5||1309.5||1309.5||1309.5|0
1655329800000|2022-06-15 21:50:00||1310||1310||1310||1310|0
1655341200000|2022-06-16 01:00:00|1324.8|1321.5|1326.5|1323.3|1326.8|1323.3|1323.8|1321.5|3
1655341500000|2022-06-16 01:05:00|1326.8|1323.8|1325.5|1323.3|1326.8|1324.8|1325.5|1322.8|3
1655341800000|2022-06-16 01:10:00|1325.3|1322.3|1325.3|1322.3|1325.3|1322.3|1324.8|1321.5|1
1655342100000|2022-06-16 01:15:00|1325|1322.5|1326|1322.5|1326|1323.3|1324.8|1322|2
1655342400000|2022-06-16 01:20:00|1325.8|1322.8|1325.5|1323.5|1326|1323.5|1325.5|1322.3|2
1655342700000|2022-06-16 01:25:00|1325.3|1323.3|1325|1322.8|1326.8|1324.3|1325|1322.5|1
1655343000000|2022-06-16 01:30:00|1324|1323|1321.5|1318.5|1324|1323|1321.3|1318.5|9
1655343300000|2022-06-16 01:35:00|1321.3|1318.8|1319.5|1317|1321.3|1318.8|1319.5|1316.8|2
1655343600000|2022-06-16 01:40:00|1319.3|1316.3|1319.3|1316.3|1319.3|1316.5|1319.3|1315.5|1
1655343900000|2022-06-16 01:45:00||1316||1316.3||1316.5||1315.8|1
1655344200000|2022-06-16 01:50:00||1316.5||1315.5||1317||1315.5|3
1655345100000|2022-06-16 02:05:00|1319|1315.8|1319|1315.8|1319|1315.8|1319|1315.8|0
1655345400000|2022-06-16 02:10:00||1316.5||1315.5||1316.5||1315.5|0
1655345700000|2022-06-16 02:15:00|1318.8|1315.3|1318.3|1314.5|1318.8|1315.3|1318.3|1314.5|1
1655346000000|2022-06-16 02:20:00|1318||1318||1318||1318||1
1655346300000|2022-06-16 02:25:00|1317.8|1313.8|1313.8|1310|1317.8|1313.8|1313.8|1310|8
1655346600000|2022-06-16 02:30:00||1310.3||1310||1311||1310|0
1655346900000|2022-06-16 02:35:00|1314.5|1310.3|1313.8|1310.3|1314.5|1310.3|1313.8|1310|5
1655347200000|2022-06-16 02:40:00|1314.3|1310|1315|1311.5|1315|1311.5|1314.3|1310|3
1655347500000|2022-06-16 02:45:00|1314.8|1311.8|1315|1311.5|1315|1311.8|1314.8|1311.5|0
1655347800000|2022-06-16 02:50:00|1314.8||1314.5||1314.8||1314.5||0
1655348100000|2022-06-16 02:55:00|1314.3|1310.3|1315|1311.3|1315|1311.5|1314|1310.3|2
1655348400000|2022-06-16 03:00:00|1314.8|1311|1315|1311|1315|1311.3|1314.8|1310.8|0
1655348700000|2022-06-16 03:05:00|1314.8|1311.3|1314|1311.3|1315|1311.3|1312.3|1310.8|1
1655349000000|2022-06-16 03:10:00|1313.5|1311|1314.3|1311.8|1314.3|1311.8|1313.5|1311|0
1655349300000|2022-06-16 03:15:00|1315|1311.5|1314.8|1311.8|1315|1311.8|1314.8|1311.5|1
1655349600000|2022-06-16 03:20:00|1315||1315.3||1315.3||1314.8||1
1655350200000|2022-06-16 03:30:00|1315||1315||1315||1315||0
1655350800000|2022-06-16 03:40:00|1314.8|1312|1315|1312|1315|1312|1314.8|1312|1
1655351100000|2022-06-16 03:45:00|1314.8||1314.8||1314.8||1314.8||6
1655351400000|2022-06-16 03:50:00||1312.3||1312.8||1312.8||1312.3|1
1655351700000|2022-06-16 03:55:00|1315|1313|1314.3|1312.3|1315.5|1314|1314.3|1312|4
1655352000000|2022-06-16 04:00:00||1312||1311.8||1312.3||1311.8|1
1655352300000|2022-06-16 04:05:00|1314.5|1311.5|1314|1311.5|1314.5|1311.8|1314|1311.5|0
1655352600000|2022-06-16 04:10:00|1313.3|1310.5|1313.3|1309.5|1313.3|1310.8|1311.8|1309|28
1655352900000|2022-06-16 04:15:00|1313.5|1309.8|1313.5|1309.5|1313.5|1309.8|1313.3|1309.5|1
1655353200000|2022-06-16 04:20:00|1313.3||1313.3||1313.5||1313.3||0
1655353500000|2022-06-16 04:25:00|1313.5|1309.8|1313.5|1309.8|1313.5|1309.8|1313.3|1309.5|0
1655353800000|2022-06-16 04:30:00|1313.3|1309.5|1313.3|1309.5|1313.3|1309.5|1313.3|1309.5|0
1655354100000|2022-06-16 04:35:00|1313||1313||1313||1312.8||0
1655354400000|2022-06-16 04:40:00|1312.8||1312.8||1313||1312.8||0
1655354700000|2022-06-16 04:45:00|1312.5||1312.5||1312.5||1312.5||2
1655355600000|2022-06-16 05:00:00||1308.8||1307.5||1308.8||1307.5|4
1655355900000|2022-06-16 05:05:00|1312.3|1307.3|1309.3|1307|1312.3|1307.3|1309.3|1306.8|15
1655356200000|2022-06-16 05:10:00|1309|1306.8|1308|1306|1309|1307|1308|1306|7
1655356500000|2022-06-16 05:15:00|1308.3|1306.3|1308.8|1306.8|1309|1307|1308.3|1306.3|5
1655356800000|2022-06-16 05:20:00|1308.5|1307|1308.5|1306.8|1308.8|1307.3|1308.5|1306.5|0
1655357100000|2022-06-16 05:25:00|1309.3|1306.5|1311.8|1308.3|1311.8|1308.3|1309.3|1306.5|12
1655357400000|2022-06-16 05:30:00|1312|1308.5|1312.5|1307.8|1312.8|1308.5|1312|1307.5|4
1655357700000|2022-06-16 05:35:00|1312||1311.8||1312||1311.8||0
1655358000000|2022-06-16 05:40:00|1311.5|1308|1311.3|1309|1311.5|1309|1311.3|1307.8|7
1655358300000|2022-06-16 05:45:00|1311|1309.5|1312.5|1308.3|1312.8|1309.5|1311|1308|4
1655358600000|2022-06-16 05:50:00|1312.8|1308|1314.3|1310.5|1314.5|1310.5|1312.5|1308|23
1655358900000|2022-06-16 05:55:00|1314.5|1311.5|1314.5|1311.5|1314.8|1311.5|1314.3|1311.5|4
1655359200000|2022-06-16 06:00:00|1314.3|1311.8|1315.5|1313|1316.5|1314.5|1314|1311.5|115
1655359500000|2022-06-16 06:05:00|1316|1312.8|1320.5|1317.8|1320.5|1318|1316|1312.8|82
1655359800000|2022-06-16 06:10:00|1320.3|1316.8|1317.8|1314.3|1320.3|1316.8|1316.3|1313.3|46
1655360100000|2022-06-16 06:15:00|1317.5|1314|1313.8|1311.5|1317.5|1314.3|1313.8|1311.3|30
1655360400000|2022-06-16 06:20:00|1313.5|1311.8|1312.8|1310.8|1313.5|1311.8|1312.3|1310.3|11
1655360700000|2022-06-16 06:25:00|1313.5|1311.3|1313|1310.8|1314.5|1312.3|1312.3|1310.3|8
1655361000000|2022-06-16 06:30:00|1312.8|1311|1309.8|1308|1315.3|1313.5|1309.5|1307.5|181
1655361300000|2022-06-16 06:35:00|1309.5|1308.5|1309.8|1308|1310.5|1308.5|1309|1307.5|33
1655361600000|2022-06-16 06:40:00|1310.3|1308.3|1313.5|1311.3|1313.5|1311.3|1310.3|1308|36
1655361900000|2022-06-16 06:45:00|1313.3|1311|1312.5|1310.5|1313.5|1311.8|1309|1307.5|201
1655362200000|2022-06-16 06:50:00|1312.8|1310.8|1311.8|1309.8|1313.8|1311.8|1311.5|1309.8|16
1655362500000|2022-06-16 06:55:00|1311.5|1309.5|1312.3|1310.3|1313.5|1311.8|1310.8|1308.8|23
1655362800000|2022-06-16 07:00:00|1312|1309.8|1314.3|1312.3|1317.3|1315.5|1310.3|1308.5|116
1655363100000|2022-06-16 07:05:00|1314|1312.5|1312.5|1311|1314.3|1312.8|1309.3|1308|173
1655363400000|2022-06-16 07:10:00|1312.3|1310.8|1310.3|1308.5|1314|1312|1309|1307.3|90
1655363700000|2022-06-16 07:15:00|1309.5|1307.8|1307.8|1306|1311|1309.3|1307.5|1306|61
1655364000000|2022-06-16 07:20:00|1307.5|1305.8|1306.5|1304.8|1308.5|1306.8|1306.3|1304.5|55
1655364300000|2022-06-16 07:25:00|1306.8|1305|1310.5|1308.8|1312.5|1310.8|1306.8|1305|128
1655364600000|2022-06-16 07:30:00|1310.3|1308.5|1304.8|1303.3|1311|1309.5|1302.3|1300.5|147
1655364900000|2022-06-16 07:35:00|1306|1303.5|1302.5|1300.8|1306|1304.3|1301.3|1299.8|210
1655365200000|2022-06-16 07:40:00|1303|1301.3|1305.5|1304|1305.8|1304.3|1301|1299.5|132
1655365500000|2022-06-16 07:45:00|1304.8|1303.8|1307|1305.5|1307.8|1306.3|1304|1302.3|119
1655365800000|2022-06-16 07:50:00|1306.3|1304.8|1310|1308.5|1310.8|1309.3|1305.8|1304|115
1655366100000|2022-06-16 07:55:00|1309.8|1308.3|1311.5|1309.8|1313.3|1311.3|1307.5|1305.8|101
1655366400000|2022-06-16 08:00:00|1312.5|1310.5|1315.5|1314|1315.8|1314|1311|1309.3|104
1655366700000|2022-06-16 08:05:00|1315.8|1313.8|1319.5|1318|1320.5|1319|1315.3|1313.5|82
1655367000000|2022-06-16 08:10:00|1319.8|1317.8|1321.3|1319.5|1321.8|1320.3|1315.8|1314.3|157
1655367300000|2022-06-16 08:15:00|1321|1320|1324.5|1323|1326.5|1324.8|1321|1319.5|392
1655367600000|2022-06-16 08:20:00|1324.8|1322.8|1325.8|1324.3|1326|1324.3|1323|1320.8|152
1655367900000|2022-06-16 08:25:00|1326|1324|1327|1325.5|1328|1326.5|1324.3|1322.3|541
1655368200000|2022-06-16 08:30:00|1326.8|1325.8|1326.5|1324.8|1327.5|1326|1324.8|1323.3|319
1655368500000|2022-06-16 08:35:00|1326.8|1325|1327|1325.5|1327|1325.5|1325.5|1323.8|43
1655368800000|2022-06-16 08:40:00|1326.8|1325.3|1325.8|1324.3|1327.8|1326.3|1325.5|1323.8|113
1655369100000|2022-06-16 08:45:00|1326|1324|1324.5|1322.8|1326|1324.5|1324.3|1322.3|105
1655369400000|2022-06-16 08:50:00|1324.8|1322.5|1322.3|1320.3|1325.5|1323.8|1322.3|1320.3|177
1655369700000|2022-06-16 08:55:00|1322|1320|1316.8|1315|1322|1320|1316|1314.3|202
1655370000000|2022-06-16 09:00:00|1317|1315.3|1316.5|1314.8|1318.3|1316.5|1316|1314.5|255
1655370300000|2022-06-16 09:05:00|1316.3|1315|1312.3|1310.5|1317|1315.5|1311|1309.5|260
1655370600000|2022-06-16 09:10:00|1311.8|1310.3|1320.8|1319|1321.3|1319.5|1311.3|1309.5|83
1655370900000|2022-06-16 09:15:00|1320.5|1318.5|1314.5|1312.8|1320.5|1319|1314.5|1312.8|316
1655371200000|2022-06-16 09:20:00|1314.3|1312.5|1312.8|1311|1316.8|1315|1311.5|1310|255
1655371500000|2022-06-16 09:25:00|1313.3|1310.8|1310|1308.3|1313.3|1311.5|1308.8|1307|425
1655371800000|2022-06-16 09:30:00|1309.8|1308|1315|1313.3|1315.3|1313.5|1309.5|1307.5|154
1655372100000|2022-06-16 09:35:00|1315.3|1313.5|1311|1309.3|1315.8|1314|1310.5|1308.8|123
1655372400000|2022-06-16 09:40:00|1311.5|1309.5|1314.8|1312.8|1316.5|1314.5|1310.8|1309|157
1655372700000|2022-06-16 09:45:00|1315.8|1313|1321|1319|1324.5|1322.5|1315.8|1313|411
1655373000000|2022-06-16 09:50:00|1320.8|1318.8|1318.8|1317.3|1323.3|1321|1318|1316|214
1655373300000|2022-06-16 09:55:00|1318.5|1316.8|1323.5|1321.8|1324.8|1322.8|1318.5|1316.8|113
1655373600000|2022-06-16 10:00:00|1323.3|1321.5|1321|1319|1327|1325|1318.5|1316.8|220
1655373900000|2022-06-16 10:05:00|1321.3|1319.3|1314.8|1313|1321.5|1319.5|1314.5|1312.8|101
1655374200000|2022-06-16 10:10:00|1315|1313.8|1316.8|1314.8|1317|1315.3|1314.3|1312.8|188
1655374500000|2022-06-16 10:15:00|1316.5|1315|1312.8|1311|1316.8|1315|1312|1310.5|180
1655374800000|2022-06-16 10:20:00|1312.5|1310.8|1313|1311.3|1315|1313.5|1311|1309|183
1655375100000|2022-06-16 10:25:00|1312.8|1311|1313|1311.3|1313.5|1312|1311|1309.3|220
1655375400000|2022-06-16 10:30:00|1312.8|1311|1307|1305.5|1312.8|1311|1307|1305.5|393
1655375700000|2022-06-16 10:35:00|1306.5|1305.3|1295.5|1294.3|1306.5|1305.3|1295.5|1294.3|1127
1655376000000|2022-06-16 10:40:00|1295|1294|1303.8|1302|1304.3|1302|1294.8|1293.3|335
1655376300000|2022-06-16 10:45:00|1304|1302.5|1295|1293.3|1305|1303|1295|1293.3|81
1655376600000|2022-06-16 10:50:00|1294.8|1293.5|1297.3|1293.8|1297.5|1295.8|1293|1291.3|195
1655376900000|2022-06-16 10:55:00|1297|1294.8|1296.5|1295|1299|1296.5|1295.8|1293.3|72
1655377200000|2022-06-16 11:00:00|1295.8|1293.8|1300.3|1298.5|1301|1298.5|1295|1293.3|161
1655377500000|2022-06-16 11:05:00|1299.8|1298|1300.3|1298.3|1302.3|1300|1298.8|1296.5|97
1655377800000|2022-06-16 11:10:00|1300|1298.5|1296.8|1294.3|1301.5|1298.8|1296.8|1294.3|93
1655378100000|2022-06-16 11:15:00|1296|1293.8|1295.3|1293.5|1297|1295.3|1294.3|1292.3|152
1655378400000|2022-06-16 11:20:00|1295|1293.3|1293|1291.3|1295|1293.3|1292|1290|61
1655378700000|2022-06-16 11:25:00|1293.5|1291.5|1292.8|1291|1295.3|1293|1292|1290|62
1655379000000|2022-06-16 11:30:00|1293.3|1290.8|1295.8|1293.8|1296.5|1294|1292|1290|169
1655379300000|2022-06-16 11:35:00|1296.5|1294|1293.3|1291.3|1298.8|1296.8|1292.3|1290|121
1655379600000|2022-06-16 11:40:00|1293.8|1291|1293.3|1291.5|1293.8|1291.8|1291|1289.5|80
1655379900000|2022-06-16 11:45:00|1293|1291|1291|1289.3|1293.8|1291.8|1291|1289.3|47
1655380200000|2022-06-16 11:50:00|1293.3|1291|1295|1293.3|1295.8|1294|1293.3|1291|121
1655380500000|2022-06-16 11:55:00|1294.8|1293|1298.5|1296.3|1299.3|1297|1294.3|1292.5|132
1655380800000|2022-06-16 12:00:00|1298|1296|1294.5|1292.5|1298|1296|1291.8|1290.3|215
1655381100000|2022-06-16 12:05:00|1295|1293|1294|1292|1295.8|1293.8|1291.3|1290|150
1655381400000|2022-06-16 12:10:00|1294.3|1292.5|1297.3|1295.3|1297.5|1295.5|1293.3|1291.8|75
1655381700000|2022-06-16 12:15:00|1297|1295|1297.5|1296|1298|1296|1296|1294|170
1655382000000|2022-06-16 12:20:00|1298|1296.3|1297|1295.3|1298.5|1296.5|1296|1294.5|82
1655382300000|2022-06-16 12:25:00|1297.5|1295.5|1298|1296|1299.5|1297.5|1297|1295|77
1655382600000|2022-06-16 12:30:00|1297.8|1295.8|1299.5|1297.8|1300.5|1299|1297.5|1295.8|95
1655382900000|2022-06-16 12:35:00|1299.3|1297.5|1300.8|1298.8|1300.8|1298.8|1298|1296.5|38
1655383200000|2022-06-16 12:40:00|1300.5|1299|1306.3|1304.5|1306.3|1304.5|1300.5|1298.8|244
1655383500000|2022-06-16 12:45:00|1306.5|1304.8|1313.3|1311.3|1314.3|1312.3|1306.3|1304.8|302
1655383800000|2022-06-16 12:50:00|1313|1311.5|1313.5|1311.8|1315.5|1313.8|1312.5|1310.8|270
1655384100000|2022-06-16 12:55:00|1314.5|1312|1311|1309.5|1316.3|1314.3|1311|1309.5|127
1655384400000|2022-06-16 13:00:00|1311.3|1309|1308|1305.8|1311.3|1309|1305.5|1303.5|231
1655384700000|2022-06-16 13:05:00|1308.5|1306.5|1313.3|1311|1313.5|1311.5|1304.3|1302.8|305
1655385000000|2022-06-16 13:10:00|1313|1311.3|1314.5|1312.5|1314.8|1313|1309.5|1307|162
1655385300000|2022-06-16 13:15:00|1314|1312.3|1314|1311.8|1316.8|1314.5|1311.3|1309.3|146
1655385600000|2022-06-16 13:20:00|1313.8|1312|1316.5|1314|1317.5|1315.5|1312.8|1311|184
1655385900000|2022-06-16 13:25:00|1317|1314.5|1314.8|1312.8|1317.3|1315|1314|1312.3|28
1655386200000|2022-06-16 13:30:00|1314.5|1312.3|1312.5|1310.8|1316.5|1314.8|1312.5|1310.8|109
1655386500000|2022-06-16 13:35:00|1312.3|1310.5|1310.8|1309.3|1313.5|1311.8|1308.5|1307|236
1655386800000|2022-06-16 13:40:00|1311|1309.8|1308.8|1307|1312.5|1310.8|1307.5|1306|154
1655387100000|2022-06-16 13:45:00|1309|1307.3|1308.8|1307|1311|1309|1301.3|1299.3|293
1655387400000|2022-06-16 13:50:00|1309|1307.3|1305.5|1303.8|1309.8|1307.8|1305|1303.5|87
1655387700000|2022-06-16 13:55:00|1306|1304|1305.5|1303.8|1308|1306.3|1302.3|1300.5|122
1655388000000|2022-06-16 14:00:00|1305.3|1303.5|1301|1299.3|1306|1304.3|1300.8|1299|145
1655388300000|2022-06-16 14:05:00|1301.3|1299.5|1303.8|1302|1304|1302.3|1298.8|1297|204
1655388600000|2022-06-16 14:10:00|1304.3|1301.8|1301.5|1299.8|1305|1303|1301|1299.3|190
1655388900000|2022-06-16 14:15:00|1301|1299.5|1306.5|1305|1307.8|1306|1301|1299.5|212
1655389200000|2022-06-16 14:20:00|1306.8|1304.8|1315.8|1314|1316|1314.3|1306.5|1304.8|298
1655389500000|2022-06-16 14:25:00|1315.5|1314.3|1316.5|1315|1319|1317.3|1315.3|1313.5|274
1655389800000|2022-06-16 14:30:00|1316.3|1314.8|1316.5|1314.8|1317.5|1315.8|1314|1312.3|283
1655390100000|2022-06-16 14:35:00|1316.3|1314.5|1318.8|1317|1320.8|1319.3|1315.5|1313.8|268
1655390400000|2022-06-16 14:40:00|1319|1317.3|1320.3|1318.5|1321|1319.5|1318|1316.3|379
1655390700000|2022-06-16 14:45:00|1319.8|1318.8|1309.5|1308|1319.8|1318.8|1309.5|1308|459
1655391000000|2022-06-16 14:50:00|1309.3|1307.8|1310.3|1308.5|1310.5|1308.8|1304.5|1303|351
1655391300000|2022-06-16 14:55:00|1310.5|1309|1308|1306.5|1314.5|1312.8|1308|1306.3|190
1655391600000|2022-06-16 15:00:00|1308.3|1305.8|1310.3|1308.3|1310.8|1308.8|1304.5|1302.5|704
1655391900000|2022-06-16 15:05:00|1310|1308.5|1306.5|1305|1310.8|1308.8|1304|1302.5|281
1655392200000|2022-06-16 15:10:00|1307.3|1305.3|1307.8|1306.3|1310|1308.3|1306|1304.3|511
1655392500000|2022-06-16 15:15:00|1308|1306.8|1301.3|1299.5|1308.8|1307|1301|1299.5|444
1655392800000|2022-06-16 15:20:00|1301.5|1299.8|1300.5|1298.5|1303.8|1302|1296|1294.3|596
1655393100000|2022-06-16 15:25:00|1300.8|1298.3|1300.3|1298.5|1305.3|1303.5|1297|1295.3|749
1655393400000|2022-06-16 15:30:00|1301.3|1299|1302.3|1300.5|1303.5|1301.5|1295|1293.5|214
1655393700000|2022-06-16 15:35:00|1302|1300|1306.3|1304.3|1308|1306.5|1301.8|1300|81
1655394000000|2022-06-16 15:40:00|1305.8|1304|1307|1305.3|1307|1305.3|1303|1301.5|62
1655394300000|2022-06-16 15:45:00|1306.8|1305.8|1311.5|1309.3|1312.3|1310.3|1306.3|1304.5|161
1655394600000|2022-06-16 15:50:00|1311.3|1309|1306.3|1304.3|1312|1310|1305.5|1303.3|210
1655394900000|2022-06-16 15:55:00|1306.5|1304.5|1308.5|1306.5|1312|1309.8|1306.5|1304.5|66
1655395200000|2022-06-16 16:00:00|1308.8|1306.8|1313.5|1311.8|1313.5|1312|1308.8|1306.8|134
1655395500000|2022-06-16 16:05:00|1313.3|1312|1311.3|1309.5|1314.3|1312.8|1310.3|1308.8|228
1655395800000|2022-06-16 16:10:00|1311|1310|1307|1304.8|1312|1310|1305.3|1303.3|252
1655396100000|2022-06-16 16:15:00|1307.3|1305.3|1310|1308.5|1310.5|1309|1307.3|1305.3|153
1655396400000|2022-06-16 16:20:00|1311.3|1309.3|1309.8|1308|1311.3|1309.3|1308|1306.3|61
1655396700000|2022-06-16 16:25:00|1309.3|1308.5|1309|1307.3|1309.5|1308.5|1308|1306.3|69
1655397000000|2022-06-16 16:30:00|1308.8|1307|1315.3|1313.5|1315.5|1314|1308.5|1306.8|73
1655397300000|2022-06-16 16:35:00|1315.5|1313.8|1312|1310.3|1316|1314.5|1311.3|1309.5|60
1655397600000|2022-06-16 16:40:00|1312.3|1309.5|1313.5|1311.3|1314|1311.8|1310.8|1309|34
1655397900000|2022-06-16 16:45:00|1313.8|1311.5|1315.3|1313.3|1316|1314.3|1313.8|1311.3|32
1655398200000|2022-06-16 16:50:00|1315.5|1313.5|1314.5|1312.5|1315.8|1314|1314.3|1312.5|33
1655398500000|2022-06-16 16:55:00|1314.3|1312.3|1316.5|1313.8|1316.5|1314.3|1314|1312|21
1655398800000|2022-06-16 17:00:00|1316|1314|1317.5|1315.8|1318|1316.3|1316|1314|67
1655399100000|2022-06-16 17:05:00|1317.8|1316|1320.5|1318.5|1321|1319.3|1317.5|1315.8|107
1655399400000|2022-06-16 17:10:00|1320.8|1318.3|1320|1318.3|1320.8|1318.3|1317.5|1316|85
1655399700000|2022-06-16 17:15:00|1320.3|1318.8|1320.3|1318.5|1321.3|1319.3|1319.8|1318|125
1655400000000|2022-06-16 17:20:00|1320|1318|1320.8|1318.8|1321.3|1320|1319.8|1318|147
1655400300000|2022-06-16 17:25:00|1321|1319|1324.3|1322.5|1324.3|1322.5|1320.3|1318.3|64
1655400600000|2022-06-16 17:30:00|1324.8|1322.3|1326.8|1324.8|1327|1325.3|1324.5|1322.3|113
1655400900000|2022-06-16 17:35:00|1327.3|1325|1326.3|1324.3|1327.3|1325.5|1324.5|1322.5|133
1655401200000|2022-06-16 17:40:00|1326|1324.8|1327|1324.8|1327.5|1325.5|1325.3|1323.3|91
1655401500000|2022-06-16 17:45:00|1326.8|1325|1327.3|1325.5|1328.3|1326.3|1326.5|1324.8|116
1655401800000|2022-06-16 17:50:00|1327|1325.8|1330.8|1329.5|1332|1330.5|1327|1325.5|117
1655402100000|2022-06-16 17:55:00|1330.5|1328.8|1327.8|1326.3|1331.3|1329.5|1325.5|1323.8|90
1655402400000|2022-06-16 18:00:00|1328.3|1326.5|1325.3|1323.3|1328.5|1326.5|1324.3|1322.5|83
1655402700000|2022-06-16 18:05:00|1325|1323.5|1326.3|1324.3|1326.8|1324.8|1321.8|1319.8|88
1655403000000|2022-06-16 18:10:00|1326.5|1324.8|1323.5|1321.5|1329|1327.3|1323|1321.3|248
1655403300000|2022-06-16 18:15:00|1323.3|1321.3|1328.3|1326.3|1328.8|1327.3|1321|1319|110
1655403600000|2022-06-16 18:20:00|1328.5|1326|1328.3|1326.3|1329.5|1327.8|1327|1325|100
1655403900000|2022-06-16 18:25:00|1328.5|1326.5|1327.5|1325.5|1329.3|1327.3|1326|1323.8|239
1655404200000|2022-06-16 18:30:00|1327.3|1325.3|1329.5|1327.3|1329.5|1327.3|1324.3|1322|47
1655404500000|2022-06-16 18:35:00|1329.3|1326.8|1329.3|1327.3|1331.3|1329|1328|1326.5|27
1655404800000|2022-06-16 18:40:00|1329.5|1327.5|1327.5|1325.5|1330.3|1328.8|1327.5|1325.5|25
1655405100000|2022-06-16 18:45:00|1328|1325.8|1324.5|1322.3|1328.5|1326|1324.5|1322|15
1655405400000|2022-06-16 18:50:00|1324.8|1322.8|1326.3|1324.3|1326.3|1324.3|1324|1322|15
1655405700000|2022-06-16 18:55:00|1326.8|1324.5|1329|1327.5|1329|1327.8|1326.8|1324.5|25
1655406000000|2022-06-16 19:00:00|1329.3|1327.8|1329|1327.3|1329.8|1328|1328|1326.5|85
1655406300000|2022-06-16 19:05:00|1329.3|1327|1326.8|1325|1330.3|1328.5|1326.8|1325|39
1655406600000|2022-06-16 19:10:00|1326.5|1324.5|1324.5|1322.5|1327.5|1325|1324|1322|67
1655406900000|2022-06-16 19:15:00|1324.3|1321.8|1322|1319.8|1324.3|1322|1322|1319.8|13
1655407200000|2022-06-16 19:20:00|1321.5|1319.5|1321.5|1319.3|1323.5|1321.5|1321.3|1319|23
1655407500000|2022-06-16 19:25:00|1321.3|1319|1321.8|1319.5|1322.3|1320|1320.3|1318|20
1655407800000|2022-06-16 19:30:00|1320.8|1318.5|1324.3|1321.8|1324.5|1322|1320.8|1318.3|25
1655408100000|2022-06-16 19:35:00|1324.5|1322|1321.5|1318.8|1325|1322.8|1321.3|1318.5|14
1655408400000|2022-06-16 19:40:00|1322.3|1319|1321|1318.5|1322.8|1320|1320.8|1318.5|15
1655408700000|2022-06-16 19:45:00|1321.3|1318.8|1320.8|1318|1321.8|1318.8|1320.3|1317.5|18
1655409000000|2022-06-16 19:50:00|1321|1318.3|1323.8|1321.5|1325.5|1323.3|1320.5|1318|42
1655409300000|2022-06-16 19:55:00|1324.3|1321.8|1322.8|1320|1324.3|1321.8|1322.3|1319.8|6
1655409600000|2022-06-16 20:00:00|1322.5|1320.5|1321.8|1319.3|1324.5|1322.8|1321.3|1318.8|24
1655409900000|2022-06-16 20:05:00|1322||1321.8||1322.3||1321.8||10
1655410200000|2022-06-16 20:10:00|1321.5|1320.8|1322.8|1321|1323|1321.5|1321.5|1320.8|9
1655410500000|2022-06-16 20:15:00|1323|1320.8|1323|1320.8|1323.5|1322|1322.3|1320.8|118
1655410800000|2022-06-16 20:20:00|1322.8|1321|1323.5|1321.3|1324|1322.3|1322.5|1321|37
1655411100000|2022-06-16 20:25:00|1323.3|1321|1322.8|1321|1323.5|1321.5|1322.5|1320.8|35
1655411400000|2022-06-16 20:30:00|1322.5|1320.8|1322.8|1321|1323.3|1321.5|1322.5|1320.8|34
1655411700000|2022-06-16 20:35:00|1323|1320.8|1323.5|1322|1323.5|1322|1322.8|1320.8|12
1655412000000|2022-06-16 20:40:00|1323.8|1321.8|1324.3|1322.8|1324.8|1323.5|1323.8|1321.8|16
1655412300000|2022-06-16 20:45:00|1324|1322.5|1322.5|1321.3|1324.8|1323.3|1322.5|1320.8|15
1655412600000|2022-06-16 20:50:00|1322.3|1320.8|1322.8|1320.5|1323|1321.5|1322.3|1320.5|10
1655412900000|2022-06-16 20:55:00|1322.5|1320.3|1325.5|1323.3|1325.8|1323.8|1322.3|1320|18
1655413200000|2022-06-16 21:00:00|1327.5|1320.8|1326.3|1321.3|1327.5|1321.3|1326.3|1320.8|0
1655413500000|2022-06-16 21:05:00|1326.8||1326.8||1326.8||1326.8||0
1655414100000|2022-06-16 21:15:00|1325.5||1325.5||1325.5||1325.5||0
1655414400000|2022-06-16 21:20:00|1325.3||1325.3||1325.3||1325.3||0
1655414700000|2022-06-16 21:25:00|1325||1324.5||1325||1324.5||0
1655415600000|2022-06-16 21:40:00|1325.3||1325.3||1325.3||1325.3||0
1655416500000|2022-06-16 21:55:00|||||||||1
1655427600000|2022-06-17 01:00:00|1319.3|1315.5|1318|1314.8|1319.3|1315.8|1318|1314.8|1
1655427900000|2022-06-17 01:05:00|1317.8|1315|1317.8|1315.3|1317.8|1315.3|1317.5|1314.8|7
1655428200000|2022-06-17 01:10:00|1318|1315.5|1319.3|1317|1319.3|1317|1318|1315.5|7
1655428500000|2022-06-17 01:15:00|1320.3|1316.8|1320.5|1317.3|1320.5|1317.3|1320.3|1316.5|3
1655428800000|2022-06-17 01:20:00||1316.8||1316.5||1316.8||1316.5|0
1655429100000|2022-06-17 01:25:00|1320.3|1316|1319|1315.8|1320.3|1316|1319|1315.8|0
1655429400000|2022-06-17 01:30:00|1318.3|1315.3|1318.3|1315|1318.8|1315.3|1318.3|1315|2
1655429700000|2022-06-17 01:35:00|1318.8|1315.3|1320.5|1318.5|1320.5|1318.5|1318.8|1315.3|2
1655430000000|2022-06-17 01:40:00||1318||1318.8||1318.8||1318|2
1655430300000|2022-06-17 01:45:00|1321||1321||1321||1321||7
1655430600000|2022-06-17 01:50:00|1321.5|1319|1322.5|1321|1322.5|1321|1321.5|1319|3
1655430900000|2022-06-17 01:55:00|1322.3|1320.5|1322.3|1320|1322.3|1320.8|1322.3|1319.8|2
1655431200000|2022-06-17 02:00:00||1320.3||1319.8||1320.8||1319.5|1
1655431500000|2022-06-17 02:05:00||1319.5||1318.8||1319.8||1318.3|2
1655431800000|2022-06-17 02:10:00|1322|1319|1322.3|1319|1322.3|1319|1322|1319|1
1655432100000|2022-06-17 02:15:00|1322|1318.8|1322|1318.8|1322.5|1318.8|1322|1318.8|1
1655432400000|2022-06-17 02:20:00|1321.8||1321.8||1322||1321.5||0
1655432700000|2022-06-17 02:25:00|1321.5|1319|1321.8|1319|1321.8|1319|1321.5|1318.8|0
1655433000000|2022-06-17 02:30:00|1321.5|1318.8|1322.3|1319|1322.3|1319|1321.5|1318.8|0
1655433300000|2022-06-17 02:35:00|1322|1318.8|1320.5|1317.3|1322|1319|1320.5|1317.3|0
1655433600000|2022-06-17 02:40:00|1320.8|1317|1324.8|1322.3|1325|1322.3|1320.8|1317|6
1655433900000|2022-06-17 02:45:00|1324.5|1322|1329|1326|1329.8|1326.5|1324.5|1322|4
1655434200000|2022-06-17 02:50:00|1328.8|1326.5|1327.8|1325.3|1329.3|1326.5|1327.5|1325|4
1655434500000|2022-06-17 02:55:00|1327.5|1325|1326|1322.8|1327.8|1325.3|1325.8|1322.8|2
1655434800000|2022-06-17 03:00:00||1323||1322.8||1324.3||1322.5|0
1655435100000|2022-06-17 03:05:00|1325.8|1322.5|1325.3|1321.3|1325.8|1322.5|1325.3|1321.3|1
1655435700000|2022-06-17 03:15:00|1325||1324.3||1325||1324.3||0
1655436000000|2022-06-17 03:20:00|1324.5|1322|1324.5|1322|1324.5|1322|1324.5|1322|2
1655436600000|2022-06-17 03:30:00|1325|1322.3|1325.3|1323.5|1326.3|1324.5|1325|1322|4
1655437200000|2022-06-17 03:40:00|1325.5|1323.8|1325.8|1323.8|1325.8|1323.8|1325.5|1323.8|3
1655437500000|2022-06-17 03:45:00|1325.5|1323.3|1325.5|1323.3|1325.5|1323.5|1325.5|1323.3|0
1655437800000|2022-06-17 03:50:00||1323.5||1324||1324||1323.3|0
1655438100000|2022-06-17 03:55:00|1325.3|1323.8|1325|1323.3|1325.3|1323.8|1325|1323.3|0
1655438400000|2022-06-17 04:00:00|1325.5|1323.5|1325.8|1324.3|1326.3|1324.3|1325.5|1323.5|3
1655438700000|2022-06-17 04:05:00|1326|1324.5|1326.3|1324.3|1326.3|1324.5|1325.5|1324.3|4
1655439300000|2022-06-17 04:15:00|1326|1324.8|1326.5|1324.3|1326.5|1324.8|1326|1324.3|4
1655439900000|2022-06-17 04:25:00|1326.3|1324.8|1326.3|1324|1326.3|1325|1326.3|1324|8
1655440200000|2022-06-17 04:30:00|1326.5|1324.3|1326|1324|1326.5|1324.3|1325.5|1324|10
1655440500000|2022-06-17 04:35:00|1325.8|1324.3|1327.8|1325.5|1328|1326.3|1325.8|1324.3|5
1655440800000|2022-06-17 04:40:00||1325.8||1325.5||1326.3||1325.5|1
1655441100000|2022-06-17 04:45:00||1325||1325.5||1325.5||1325|0
1655441400000|2022-06-17 04:50:00||1325.3||1325.3||1325.3||1325.3|0
1655441700000|2022-06-17 04:55:00|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|0
1655442000000|2022-06-17 05:00:00||1325.8||1325.3||1325.8||1325.3|1
1655442300000|2022-06-17 05:05:00|1328.5|1326|1328|1325.8|1328.5|1326.3|1328|1325.8|2
1655442600000|2022-06-17 05:10:00|1329.3|1326|1331|1328|1331|1328|1329.3|1326|27
1655442900000|2022-06-17 05:15:00|1331.3|1329|1330.8|1329|1331.3|1329.5|1330.3|1328.8|22
1655443200000|2022-06-17 05:20:00||1328.8||1329||1329.3||1328.8|1
1655443500000|2022-06-17 05:25:00||1328.8||1328.8||1329||1328.8|4
1655443800000|2022-06-17 05:30:00|1330.5|1329|1330.5|1328.5|1330.5|1329.3|1330.5|1327.8|5
1655444100000|2022-06-17 05:35:00|1330.3|1328.8|1328.8|1327.3|1330.3|1329|1328.8|1327.3|4
1655444400000|2022-06-17 05:40:00|1329.8|1327.5|1332.8|1330.5|1332.8|1330.5|1329|1327.3|43
1655444700000|2022-06-17 05:45:00|1333|1330.8|1335.5|1333.3|1335.5|1333.3|1333|1330.8|1
1655445000000|2022-06-17 05:50:00|1335.3|1333|1335.3|1332.5|1335.5|1333|1335.3|1332.5|6
1655445300000|2022-06-17 05:55:00|1335|1332.3|1330.3|1328.3|1335.3|1332.3|1330.3|1327.8|15
1655445600000|2022-06-17 06:00:00|1330|1328.5|1329.8|1327.5|1330.5|1328.8|1328.8|1326.5|6
1655445900000|2022-06-17 06:05:00|1329.5|1327.3|1328.5|1326.3|1329.5|1327.8|1327|1325.3|9
1655446200000|2022-06-17 06:10:00|1328.3|1326.5|1329|1326.8|1330|1328|1325.5|1323.5|60
1655446500000|2022-06-17 06:15:00|1328.8|1326.5|1329|1326.8|1329.8|1327.5|1327.8|1325.8|7
1655446800000|2022-06-17 06:20:00|1329.3|1327|1328.3|1326|1329.5|1327.3|1327|1324.8|6
1655447100000|2022-06-17 06:25:00|1328|1326.3|1324.5|1322.8|1329.5|1328.3|1324.3|1322.8|142
1655447400000|2022-06-17 06:30:00|1324|1321.8|1329.8|1327.8|1329.8|1328|1323|1321.3|95
1655447700000|2022-06-17 06:35:00|1329.5|1327.5|1328.8|1326.8|1329.8|1327.5|1327.5|1325.8|70
1655448000000|2022-06-17 06:40:00|1328.5|1326|1325|1323.3|1328.5|1326.8|1325|1322.8|33
1655448300000|2022-06-17 06:45:00|1325.3|1323.5|1324.5|1322.5|1326.5|1324.8|1324.5|1322.3|10
1655448600000|2022-06-17 06:50:00|1325.3|1323.3|1333.5|1331.5|1333.5|1331.5|1325.3|1323.3|151
1655448900000|2022-06-17 06:55:00|1334.8|1331.8|1331.5|1329.5|1334.8|1332.8|1331.3|1329.5|53
1655449200000|2022-06-17 07:00:00|1331.3|1328.5|1330.5|1329.3|1331.3|1329.3|1326.8|1325|104
1655449500000|2022-06-17 07:05:00|1330|1329|1330.5|1329|1330.5|1329.3|1329.3|1327.5|91
1655449800000|2022-06-17 07:10:00|1330.3|1328.8|1330.5|1329|1330.5|1329.3|1329.8|1328.3|112
1655450100000|2022-06-17 07:15:00|1330.3|1329.3|1330.3|1328.8|1330.5|1329.3|1326.3|1324.5|183
1655450400000|2022-06-17 07:20:00|1330|1328.3|1325.5|1323.5|1330.5|1329|1323.5|1322|158
1655450700000|2022-06-17 07:25:00|1325|1323|1325.3|1323.5|1325.5|1324.3|1323.3|1321.3|114
1655451000000|2022-06-17 07:30:00|1325|1323.3|1324.3|1322.5|1325.5|1324.3|1323.3|1321.5|212
1655451300000|2022-06-17 07:35:00|1323.8|1322|1325.5|1323.8|1325.5|1324.3|1323.8|1322|206
1655451600000|2022-06-17 07:40:00|1325.3|1324|1327|1325.3|1327|1325.5|1323.3|1321.8|152
1655451900000|2022-06-17 07:45:00|1327.3|1325.5|1335.3|1333.5|1336.3|1334.3|1327.3|1325.5|124
1655452200000|2022-06-17 07:50:00|1335.5|1333.8|1333.8|1332|1336.8|1335|1333.5|1332|284
1655452500000|2022-06-17 07:55:00|1333.5|1330.8|1333.3|1331.5|1333.8|1332|1330.3|1328.5|203
1655452800000|2022-06-17 08:00:00|1333.5|1331.8|1331.3|1329.5|1334.8|1333|1331.3|1329.5|199
1655453100000|2022-06-17 08:05:00|1331.5|1329.8|1333.3|1331.8|1336|1334.3|1331.5|1329.8|161
1655453400000|2022-06-17 08:10:00|1333|1332|1335.5|1334|1335.8|1334.3|1332.3|1330.5|241
1655453700000|2022-06-17 08:15:00|1335.8|1334.3|1335|1333.3|1335.8|1334.3|1332|1330.5|216
1655454000000|2022-06-17 08:20:00|1334.8|1333|1333.5|1332|1335|1333.3|1332.5|1330.8|77
1655454300000|2022-06-17 08:25:00|1333.8|1331.8|1336.3|1334.8|1337|1335.3|1331|1329.3|672
1655454600000|2022-06-17 08:30:00|1336.5|1335|1339.5|1337.8|1340|1338.5|1336.3|1334.8|288
1655454900000|2022-06-17 08:35:00|1339.3|1337.5|1339.3|1337.5|1339.5|1338|1336|1334.5|142
1655455200000|2022-06-17 08:40:00|1339.5|1337.8|1337.5|1335.8|1339.5|1337.8|1337.3|1335.5|43
1655455500000|2022-06-17 08:45:00|1337.3|1336|1343.8|1342.3|1344|1342.3|1336|1334.5|534
1655455800000|2022-06-17 08:50:00|1344.3|1342.5|1345|1343.3|1351.8|1350|1343.5|1341.8|519
1655456100000|2022-06-17 08:55:00|1344.8|1343|1344.8|1343|1346.3|1344.5|1342.3|1340.5|131
1655456400000|2022-06-17 09:00:00|1344.5|1343.3|1343.3|1341.8|1346.8|1345|1343|1341.5|177
1655456700000|2022-06-17 09:05:00|1343.8|1342.3|1345|1343.5|1345|1343.8|1343.3|1341.8|123
1655457000000|2022-06-17 09:10:00|1345.3|1343.8|1345|1343.3|1345.5|1344|1344.3|1342.5|68
1655457300000|2022-06-17 09:15:00|1345.3|1343.5|1342.8|1341.3|1345.3|1343.8|1342.3|1340.5|209
1655457600000|2022-06-17 09:20:00|1342.3|1341|1342.8|1341.3|1343.3|1341.8|1341.5|1340|151
1655457900000|2022-06-17 09:25:00|1342.5|1341|1340.5|1338.8|1343.8|1342.3|1340.3|1338.5|318
1655458200000|2022-06-17 09:30:00|1340.3|1338.5|1338.8|1337.3|1344.3|1342.5|1338.8|1337|149
1655458500000|2022-06-17 09:35:00|1339|1337.5|1339.5|1338|1340|1338.5|1338|1336.5|166
1655458800000|2022-06-17 09:40:00|1339.3|1337|1342.8|1341.3|1343|1341.3|1337.5|1336|58
1655459100000|2022-06-17 09:45:00|1342.3|1340.5|1341.5|1340|1342.5|1340.8|1339.8|1338.3|155
1655459400000|2022-06-17 09:50:00|1341.8|1339.8|1340.5|1338.8|1343.5|1342|1340.3|1338.5|106
1655459700000|2022-06-17 09:55:00|1340.3|1338.5|1343.3|1341.8|1343.5|1341.8|1339.3|1337.8|73
1655460000000|2022-06-17 10:00:00|1343|1341.5|1343.5|1341.8|1344|1342.5|1343|1341.3|70
1655460300000|2022-06-17 10:05:00|1343.3|1342|1343.8|1342|1344.5|1343|1343|1341.3|47
1655460600000|2022-06-17 10:10:00|1343.5|1342.3|1344.3|1342.5|1347.5|1345.8|1343.5|1342|210
1655460900000|2022-06-17 10:15:00|1344.5|1342.8|1343.5|1341.8|1344.5|1342.8|1343|1341.3|39
1655461200000|2022-06-17 10:20:00|1343.8|1342|1343.5|1341.8|1343.8|1342.3|1341|1339.5|112
1655461500000|2022-06-17 10:25:00|1343.3|1341.3|1342|1340.3|1343.3|1341.8|1341.5|1340|34
1655461800000|2022-06-17 10:30:00|1341.8|1340.5|1340.3|1338.8|1343|1341.5|1339.5|1338|125
1655462100000|2022-06-17 10:35:00|1340|1338.3|1333|1331.5|1340.3|1338.8|1332.5|1330.8|114
1655462400000|2022-06-17 10:40:00|1332.8|1331.3|1333.3|1331.8|1335.3|1333.8|1332.5|1330.8|64
1655462700000|2022-06-17 10:45:00|1333|1331.5|1330.8|1329.3|1333|1331.5|1330.8|1329.3|226
1655463000000|2022-06-17 10:50:00|1330.3|1328.8|1334.3|1332.5|1334.5|1332.5|1330|1328.3|72
1655463300000|2022-06-17 10:55:00|1334|1332.3|1330|1328.5|1334|1332.5|1330|1328.5|35
1655463600000|2022-06-17 11:00:00|1329.3|1327.5|1332|1330.3|1332|1330.5|1328.3|1327|123
1655463900000|2022-06-17 11:05:00|1331.8|1330|1329.3|1328|1331.8|1330|1328.5|1326.5|78
1655464200000|2022-06-17 11:10:00|1329|1327.5|1324.3|1322.5|1329.3|1327.8|1322.5|1320.8|98
1655464500000|2022-06-17 11:15:00|1324.5|1322.3|1322.3|1320.5|1324.8|1323.3|1322.3|1320.5|134
1655464800000|2022-06-17 11:20:00|1322|1319.8|1322.3|1321|1323.5|1321.8|1319.8|1318|270
1655465100000|2022-06-17 11:25:00|1322.5|1320.8|1323.8|1322.3|1325.5|1323.8|1322.3|1320.5|92
1655465400000|2022-06-17 11:30:00|1324|1322.8|1323.3|1321.5|1325.5|1323.8|1321.5|1320|271
1655465700000|2022-06-17 11:35:00|1324.3|1321.8|1323.3|1321.5|1324.5|1323|1323|1321.3|113
1655466000000|2022-06-17 11:40:00|1323.5|1321.8|1319.3|1317.8|1324.5|1322.5|1319.3|1317.5|74
1655466300000|2022-06-17 11:45:00|1319|1317.5|1319.5|1318|1320.5|1318.8|1318.5|1317|39
1655466600000|2022-06-17 11:50:00|1320.5|1317.8|1323.3|1321.3|1326|1324.3|1320.3|1317.8|295
1655466900000|2022-06-17 11:55:00|1323|1321|1322.3|1320.5|1323|1321.3|1319.5|1317.5|186
1655467200000|2022-06-17 12:00:00|1322|1320.3|1318|1316.3|1322|1320.3|1316.8|1315.3|210
1655467500000|2022-06-17 12:05:00|1317.8|1316.5|1318.5|1316.8|1318.8|1317|1316.5|1315|56
1655467800000|2022-06-17 12:10:00|1318.3|1316.3|1316.5|1314.8|1320.8|1319|1316.5|1314.8|87
1655468100000|2022-06-17 12:15:00|1316.3|1315|1314.3|1312.5|1318|1316.3|1313.5|1312|212
1655468400000|2022-06-17 12:20:00|1314.8|1313|1317.3|1315.3|1318.3|1316.5|1313.5|1312|168
1655468700000|2022-06-17 12:25:00|1317|1315.5|1315.8|1314|1318.5|1317|1315.8|1314|98
1655469000000|2022-06-17 12:30:00|1315.3|1313.8|1314.8|1313|1316.5|1314.8|1314.3|1312.8|79
1655469300000|2022-06-17 12:35:00|1314.5|1312.8|1318|1316.5|1318.5|1317|1313.3|1311.8|241
1655469600000|2022-06-17 12:40:00|1317.8|1316.3|1317.3|1315.5|1319.3|1317.8|1315.8|1314|192
1655469900000|2022-06-17 12:45:00|1317|1315.3|1317|1315.5|1318.3|1316.8|1315.8|1314|96
1655470200000|2022-06-17 12:50:00|1317.8|1316|1315.8|1314|1317.8|1316|1315|1313.5|120
1655470500000|2022-06-17 12:55:00|1315.5|1313.8|1306.8|1305|1315.8|1314|1306.8|1305|251
1655470800000|2022-06-17 13:00:00|1306.5|1304.8|1306.3|1304.3|1308.3|1306.3|1303.8|1302|222
1655471100000|2022-06-17 13:05:00|1306.8|1304.8|1304.3|1302.8|1307.3|1305.5|1302.3|1300.5|403
1655471400000|2022-06-17 13:10:00|1304|1302.5|1302.5|1300.8|1304.3|1302.5|1301.8|1300.5|334
1655471700000|2022-06-17 13:15:00|1302.8|1300.5|1300.5|1299|1303.3|1301.5|1299|1297.5|863
1655472000000|2022-06-17 13:20:00|1300.3|1298.8|1297.8|1296|1300.5|1299|1297|1295.3|454
1655472300000|2022-06-17 13:25:00|1297.5|1296.3|1295|1293.5|1297.8|1296.3|1294.5|1293|431
1655472600000|2022-06-17 13:30:00|1295.3|1293.8|1291.3|1289.8|1296|1294.8|1291.3|1289.8|534
1655472900000|2022-06-17 13:35:00|1291.5|1290|1288.3|1286.5|1291.5|1290.3|1287.3|1285.8|562
1655473200000|2022-06-17 13:40:00|1288|1286.3|1291.3|1289.5|1292.8|1291|1286.8|1285|413
1655473500000|2022-06-17 13:45:00|1291.5|1290|1291|1289.5|1292.3|1290.5|1289.3|1287.8|673
1655473800000|2022-06-17 13:50:00|1290.8|1289.3|1291|1289.5|1291.8|1290.5|1288.3|1287|523
1655474100000|2022-06-17 13:55:00|1291.3|1289.8|1291.3|1289.8|1293.8|1292.3|1290.8|1289.3|533
1655474400000|2022-06-17 14:00:00|1291.5|1290|1289|1287.5|1291.8|1290.3|1288.8|1287.5|543
1655474700000|2022-06-17 14:05:00|1289.3|1287.8|1289.3|1287.5|1291.5|1290|1288.8|1287.5|292
1655475000000|2022-06-17 14:10:00|1289|1287.8|1288|1286.5|1290|1288.3|1285.5|1283.8|513
1655475300000|2022-06-17 14:15:00|1287.8|1286.3|1288|1286.3|1289|1287.8|1286|1284.8|306
1655475600000|2022-06-17 14:20:00|1287.8|1286|1284.5|1282.8|1288.5|1287|1282.8|1281.5|287
1655475900000|2022-06-17 14:25:00|1284.8|1283|1281.3|1280|1286.8|1285|1280.8|1279.5|399
1655476200000|2022-06-17 14:30:00|1281.8|1279.8|1285|1283.3|1287.8|1286|1280.5|1278.8|787
1655476500000|2022-06-17 14:35:00|1285.3|1283.5|1288.3|1286.5|1291|1289.5|1284.3|1282.5|301
1655476800000|2022-06-17 14:40:00|1288|1287.5|1284.5|1282.8|1291.3|1289.5|1283.3|1281.5|266
1655477100000|2022-06-17 14:45:00|1284.3|1282.5|1283.8|1282|1285.3|1283.5|1282.8|1281.5|513
1655477400000|2022-06-17 14:50:00|1283.5|1281.8|1285.5|1283.8|1285.5|1284|1282.8|1281.5|792
1655477700000|2022-06-17 14:55:00|1285.3|1284|1284|1282.5|1285.3|1284|1282.3|1281|260
1655478000000|2022-06-17 15:00:00|1284.3|1282.8|1284.8|1283.3|1286|1284.5|1280.8|1279.5|488
1655478300000|2022-06-17 15:05:00|1284|1282|1288.3|1286.5|1293|1291.5|1282.8|1281.5|803
1655478600000|2022-06-17 15:10:00|1288|1286.8|1285.5|1284|1288.5|1286.8|1282.3|1281|829
1655478900000|2022-06-17 15:15:00|1285.8|1284.5|1289.5|1288|1293|1291.3|1285.8|1284.5|911
1655479200000|2022-06-17 15:20:00|1289.8|1288.3|1293.3|1291.8|1295.5|1293.8|1286.5|1284.8|667
1655479500000|2022-06-17 15:25:00|1293.5|1291.5|1292.5|1290.8|1296.5|1294.8|1290.5|1288.8|1566
1655479800000|2022-06-17 15:30:00|1291.5|1289.8|1288.3|1286.5|1295.3|1293.5|1288.3|1286.5|518
1655480100000|2022-06-17 15:35:00|1288.8|1287.3|1286.8|1284.5|1290.8|1288.8|1285.3|1283.5|385
1655480400000|2022-06-17 15:40:00|1286.5|1284.8|1293.3|1291.5|1293.3|1291.5|1286.5|1284.8|161
1655480700000|2022-06-17 15:45:00|1293|1291.8|1290.3|1288.5|1295.3|1293.5|1289.3|1287.3|308
1655481000000|2022-06-17 15:50:00|1290.5|1288.8|1284.5|1283|1291.3|1289.5|1284.5|1283|70
1655481300000|2022-06-17 15:55:00|1284.3|1282.8|1288|1286.3|1289.8|1288|1283.5|1282|151
1655481600000|2022-06-17 16:00:00|1288.3|1285.8|1287.8|1285.8|1288.8|1287.3|1283.3|1282|155
1655481900000|2022-06-17 16:05:00|1287.5|1285.5|1287|1285.5|1289|1287|1286.3|1284.5|136
1655482200000|2022-06-17 16:10:00|1286.8|1285.3|1287.8|1286.3|1288|1286.5|1285.3|1283.5|71
1655482500000|2022-06-17 16:15:00|1287.5|1286|1286|1284.3|1287.5|1286|1285.5|1283.8|89
1655482800000|2022-06-17 16:20:00|1286.3|1284.5|1285.8|1284|1287|1285.3|1283.3|1282|244
1655483100000|2022-06-17 16:25:00|1286|1284.3|1288.3|1286.5|1288.5|1287|1285.5|1284|280
1655483400000|2022-06-17 16:30:00|1288|1287|1289|1287|1292|1290|1287.8|1286|136
1655483700000|2022-06-17 16:35:00|1288.8|1286.8|1283.5|1282|1289|1287.3|1283.3|1282|206
1655484000000|2022-06-17 16:40:00|1283.8|1280.8|1283|1281.3|1284.3|1282.5|1280.8|1279.5|80
1655484300000|2022-06-17 16:45:00|1283.3|1281.8|1279.5|1277.8|1285.3|1283.3|1278.3|1276.5|219
1655484600000|2022-06-17 16:50:00|1279.3|1277.5|1280.3|1278.5|1281.3|1279.3|1278|1276.3|91
1655484900000|2022-06-17 16:55:00|1280.5|1279.5|1282.8|1280.8|1285|1283|1280.5|1278.8|88
1655485200000|2022-06-17 17:00:00|1283|1281|1281.5|1280|1284.5|1282.5|1281|1279.3|146
1655485500000|2022-06-17 17:05:00|1281.8|1280.3|1283.5|1281.8|1284.3|1282.5|1281|1279.3|98
1655485800000|2022-06-17 17:10:00|1283.3|1281.5|1279.8|1277.8|1283.8|1282|1278.8|1277|24
1655486100000|2022-06-17 17:15:00|1279.5|1278|1276|1274.3|1279.5|1278|1273.8|1272|1765
1655486400000|2022-06-17 17:20:00|1275.8|1274|1271|1269|1277.3|1275.3|1268.8|1267|481
1655486700000|2022-06-17 17:25:00|1271.3|1269.3|1269.5|1267.8|1271.3|1269.3|1268|1266.3|114
1655487000000|2022-06-17 17:30:00|1269.8|1268|1267|1265.3|1270.8|1269|1264.8|1263|392
1655487300000|2022-06-17 17:35:00|1267.3|1265.5|1260.3|1258.3|1269.3|1267.5|1259.8|1258|328
1655487600000|2022-06-17 17:40:00|1259.8|1258|1263.5|1261.5|1265.8|1263.8|1259|1257|424
1655487900000|2022-06-17 17:45:00|1263.8|1261.8|1267.8|1265.8|1269|1267|1263.5|1261.5|374
1655488200000|2022-06-17 17:50:00|1268|1266|1265.8|1264|1269|1267|1262.8|1261.3|236
1655488500000|2022-06-17 17:55:00|1265.5|1263.8|1267|1265.3|1270.5|1268.8|1264.8|1263|605
1655488800000|2022-06-17 18:00:00|1266.8|1265|1267.3|1265|1267.3|1265.3|1262.3|1260.5|293
1655489100000|2022-06-17 18:05:00|1267.5|1265.3|1268.8|1266.8|1270|1267.8|1266.8|1264.8|103
1655489400000|2022-06-17 18:10:00|1269.3|1267|1269|1267.3|1271.8|1269.8|1269|1267|41
1655489700000|2022-06-17 18:15:00|1269.5|1267.5|1267.3|1265.5|1270.3|1268.5|1266.8|1265|83
1655490000000|2022-06-17 18:20:00|1267|1265.3|1270|1268|1272|1270.3|1266.5|1264.8|83
1655490300000|2022-06-17 18:25:00|1270.3|1268.5|1273|1270.8|1275|1273.3|1266.8|1265|240
1655490600000|2022-06-17 18:30:00|1272.5|1271|1278.8|1277|1280.3|1278.3|1272.3|1270|164
1655490900000|2022-06-17 18:35:00|1278.5|1276.8|1278.5|1276.5|1278.8|1276.8|1275.5|1273.3|57
1655491200000|2022-06-17 18:40:00|1278.8|1276.8|1278|1275.8|1279.8|1277.5|1276.8|1275|44
1655491500000|2022-06-17 18:45:00|1277.8|1275.5|1277.3|1275.5|1279.5|1277.3|1277|1275.3|54
1655491800000|2022-06-17 18:50:00|1277|1275.3|1281.5|1279.5|1281.5|1279.5|1277|1275.3|54
1655492100000|2022-06-17 18:55:00|1281.8|1279.8|1285.5|1283.8|1285.8|1283.8|1281.5|1279.5|228
1655492400000|2022-06-17 19:00:00|1285.3|1283.5|1288.3|1286|1288.3|1286.3|1285.3|1283.3|106
1655492700000|2022-06-17 19:05:00|1288.5|1286.3|1290.3|1288.3|1290.5|1288.5|1287.5|1285.8|173
1655493000000|2022-06-17 19:10:00|1289.8|1288|1289.8|1288|1293.8|1292|1289.8|1287.5|66
1655493300000|2022-06-17 19:15:00|1289.3|1287.8|1285.5|1283.5|1289.3|1287.8|1285.3|1283.5|32
1655493600000|2022-06-17 19:20:00|1285.8|1283.8|1283.3|1281.3|1286.3|1283.8|1282.5|1281|9
1655493900000|2022-06-17 19:25:00|1283.5|1281.5|1285.5|1282.8|1285.8|1283.5|1283.5|1281.5|2
1655494200000|2022-06-17 19:30:00|1285.8|1282.5|1284.3|1281.5|1286.3|1283.3|1283.8|1281|16
1655494500000|2022-06-17 19:35:00|1284|1281.8|1286|1283.5|1286.5|1284|1284|1281.5|24
1655494800000|2022-06-17 19:40:00|1285.8|1283.8|1286|1283.5|1286.5|1284.3|1283.8|1281.5|43
1655495100000|2022-06-17 19:45:00|1285.8|1283.8|1288|1285.5|1289|1286.3|1285.3|1282.8|38
1655495400000|2022-06-17 19:50:00|1287.5|1285.3|1286|1283|1287.5|1285.5|1284.5|1281.8|14
1655495700000|2022-06-17 19:55:00|1287.5|1284.5|1283.3|1280.5|1288.5|1285.3|1283.3|1280.3|13
1655496000000|2022-06-17 20:00:00|1283.5|1280.3|1283.5|1281|1283.8|1281.3|1283.5|1280|7
1655496300000|2022-06-17 20:05:00|1283.8|1280.8|1282.8|1280.3|1284|1282|1282.8|1280|10
1655496600000|2022-06-17 20:10:00|1282.5|1280|1282|1279.8|1282.5|1280.3|1282|1279.5|0
1655496900000|2022-06-17 20:15:00|1281.8|1279.5|1281.8|1279.8|1282|1279.8|1281.3|1279|4
1655497200000|2022-06-17 20:20:00|1282.3|1280|1287.3|1284.3|1287.3|1284.3|1282|1279.8|35
1655497500000|2022-06-17 20:25:00|1287.5|1285|1288|1285|1288.5|1286.3|1286.5|1284.5|14
1655497800000|2022-06-17 20:30:00|1288.5|1285.5|1292.3|1287.5|1292.3|1287.5|1287.8|1285.3|77
1655498100000|2022-06-17 20:35:00|1292|1287.3|1292.3|1287.5|1292.3|1287.5|1292|1287.3|7
1655498400000|2022-06-17 20:40:00|1293|1287.3|1292.8|1287.3|1293|1287.5|1292.8|1287.3|0
1655498700000|2022-06-17 20:45:00|1293|1286.3|1291.8|1286.8|1293.8|1289.5|1288.8|1285.3|26
1655499000000|2022-06-17 20:50:00|1292|1287|1291.5|1286.3|1293|1287.8|1290.8|1286.3|4
1655499300000|2022-06-17 20:55:00|1291.3|1285.5|1295.8|1283.5|1295.8|1285.5|1288.5|1281|20
1655686800000|2022-06-20 01:00:00|1281.5|1278.3|1277.5|1274.5|1282|1278.3|1277.5|1273.8|1
1655687100000|2022-06-20 01:05:00|1276.5|1273.3|1276.5|1274|1277.8|1274|1275.5|1271.8|7
1655687400000|2022-06-20 01:10:00|1276.8|1273.8|1279|1275.5|1279.3|1275.5|1275.5|1272.8|6
1655687700000|2022-06-20 01:15:00|1279.3|1274.3|1273.8|1270|1279.5|1274.3|1273.5|1270|6
1655688000000|2022-06-20 01:20:00|1274|1270.3|1273|1270.8|1274|1270.8|1271.5|1269.5|9
1655688300000|2022-06-20 01:25:00|1272.8|1271|1275.5|1270.8|1276.3|1271.3|1272.5|1270.8|5
1655688600000|2022-06-20 01:30:00|1275.8|1271.8|1275.8|1271.8|1276|1272|1275.8|1271.8|0
1655688900000|2022-06-20 01:35:00|1276|1271.5|1275.3|1271.5|1276|1271.5|1275.3|1271.5|0
1655689200000|2022-06-20 01:40:00|1274.8||1275||1275.3||1274.8||0
1655689500000|2022-06-20 01:45:00|1274.8|1272.5|1274.5|1271.3|1275.5|1272.5|1273.3|1270.5|1
1655689800000|2022-06-20 01:50:00|1275|1271|1274|1270.8|1275|1271.3|1273.5|1270.8|1
1655690100000|2022-06-20 01:55:00|1273.8|1270.5|1274.3|1270.8|1274.5|1270.8|1273.3|1270.5|1
1655690400000|2022-06-20 02:00:00|1274.5|1271.5|1274.5|1270.3|1274.5|1271.8|1274|1270.3|2
1655690700000|2022-06-20 02:05:00|1275|1269.8|1272.5|1269.8|1275|1270|1271.5|1269.5|2
1655691000000|2022-06-20 02:10:00|1272.3|1270|1271.5|1270|1273|1270|1271.3|1269.5|7
1655691300000|2022-06-20 02:15:00|1272.5|1269.8|1271.8|1269.5|1272.8|1270|1271.5|1269.5|8
1655691600000|2022-06-20 02:20:00|1272.3|1269.8|1272.3|1269.5|1273|1269.8|1271.3|1269.5|4
1655691900000|2022-06-20 02:25:00|1272||1272.3||1273||1272||2
1655692200000|2022-06-20 02:30:00|1272.5|1269.8|1272.3|1269.8|1274|1270.3|1272|1269.5|1
1655692500000|2022-06-20 02:35:00|1272.8|1269.5|1274.3|1271.5|1274.3|1271.5|1272|1269.5|3
1655692800000|2022-06-20 02:40:00|1274.5|1271.3|1275.3|1271.3|1275.3|1271.5|1274|1270.8|1
1655693100000|2022-06-20 02:45:00|1275.5|1271.5|1275.3|1271.3|1277|1273.8|1275|1271.3|0
1655693400000|2022-06-20 02:50:00|1275.5|1271.5|1275|1271.3|1275.5|1271.5|1274.8|1271.3|0
1655693700000|2022-06-20 02:55:00|1274.8|1271|1273.8|1270.5|1275|1271|1273.8|1270.5|0
1655694000000|2022-06-20 03:00:00|1273.5||1273.8||1273.8||1273.5||0
1655694300000|2022-06-20 03:05:00|1273.5||1273.5||1273.8||1273.5||0
1655694600000|2022-06-20 03:10:00|1273.8|1270.8|1273.3|1270.5|1274|1270.8|1273.3|1270.5|0
1655694900000|2022-06-20 03:15:00|1273||1273.3||1274||1272||6
1655695200000|2022-06-20 03:20:00|1273.5||1272.5||1273.8||1272.3||5
1655695500000|2022-06-20 03:25:00|1272.3||1272.3||1273.3||1272.3||4
1655695800000|2022-06-20 03:30:00|1273|1272.3|1274.5|1271.3|1274.8|1272.5|1272.3|1270.8|20
1655696100000|2022-06-20 03:35:00|1274.8|1271.5|1274.3|1271.3|1275|1271.5|1274|1271|0
1655696400000|2022-06-20 03:40:00|1275|1271|1274.3|1271.5|1275|1271.8|1274|1271|2
1655696700000|2022-06-20 03:45:00|1275|1271.3|1274.3|1272|1275.3|1272|1274.3|1271.3|2
1655697000000|2022-06-20 03:50:00|1275.3|1272.3|1274.3|1271.8|1275.3|1272.3|1274|1271.8|26
1655697300000|2022-06-20 03:55:00|1274|1271.5|1274|1271.5|1275.3|1272.8|1274|1271.5|40
1655697600000|2022-06-20 04:00:00|1273.8|1271.8|1274.5|1272.5|1275.5|1273.3|1273.5|1271.3|12
1655697900000|2022-06-20 04:05:00|1274.3|1272.3|1274.5|1272.5|1275.5|1273|1273.8|1272|0
1655698200000|2022-06-20 04:10:00|1274.8|1272.8|1275|1272.5|1275.5|1273|1274.5|1272.5|1
1655698500000|2022-06-20 04:15:00|1275.5|1272.8|1275.8|1273.5|1276|1273.5|1275|1272.8|0
1655698800000|2022-06-20 04:20:00|1275.5|1273|1275|1272.5|1276|1273|1274.5|1272.5|0
1655699100000|2022-06-20 04:25:00|1274.8|1272.8|1275.5|1273.5|1276|1273.5|1274.5|1272.5|2
1655699400000|2022-06-20 04:30:00|1275.8|1273.3|1276.5|1274.5|1277|1274.5|1275.5|1273.3|0
1655699700000|2022-06-20 04:35:00|1276.8||1276.8||1277.3||1276.5||0
1655700000000|2022-06-20 04:40:00|1276.5|1274.3|1276.5|1274|1276.8|1274.3|1276.5|1274|0
1655700300000|2022-06-20 04:45:00|1276.3|1274.3|1276.5|1274.5|1277|1274.5|1276.3|1274.3|0
1655700600000|2022-06-20 04:50:00|1276.8||1276.5||1277.5||1276.5||0
1655700900000|2022-06-20 04:55:00|1276.8|1274|1276.8|1274.8|1277.3|1274.8|1276.3|1274|4
1655701200000|2022-06-20 05:00:00|1277|1275.3|1278.5|1276.3|1278.8|1276.3|1276.8|1275.3|30
1655701500000|2022-06-20 05:05:00|1278.8|1277.8|1283.5|1281.5|1284|1281.5|1278.5|1277.8|39
1655701800000|2022-06-20 05:10:00|1283.8|1281.8|1284|1281.3|1285|1282.3|1283.8|1281.3|1
1655702100000|2022-06-20 05:15:00|1283.8|1281.5|1283.3|1281.3|1284|1281.5|1282.8|1281.3|1
1655702400000|2022-06-20 05:20:00|1283|1281|1285.5|1282|1286|1282|1283|1281|0
1655702700000|2022-06-20 05:25:00|1286|1281.8|1285.3|1283.5|1286.5|1283.5|1284.5|1281.5|1
1655703000000|2022-06-20 05:30:00|1285.5|1283.8|1290.3|1288.5|1290.5|1288.5|1285|1283.5|43
1655703300000|2022-06-20 05:35:00|1290|1287.5|1290|1287|1290|1287.5|1289.3|1287|1
1655703600000|2022-06-20 05:40:00|1289.8|1287.3|1292.8|1290.8|1293.5|1291|1289.5|1287|15
1655703900000|2022-06-20 05:45:00|1293.3|1290.5|1294|1290.8|1294|1290.8|1292.3|1290.5|6
1655704200000|2022-06-20 05:50:00|1293.8|1291|1297.3|1293.5|1298|1295.8|1293.5|1290.8|19
1655704500000|2022-06-20 05:55:00|1297.8|1293.3|1298.3|1296.5|1298.3|1296.8|1297|1293.3|11
1655704800000|2022-06-20 06:00:00|1299.3|1297.5|1290|1288|1299.8|1297.8|1288.5|1287|138
1655705100000|2022-06-20 06:05:00|1291|1289.3|1290.3|1287|1292.5|1290.3|1290|1287|9
1655705400000|2022-06-20 06:10:00|1290|1287.3|1297.8|1295|1297.8|1295|1290|1287.3|41
1655705700000|2022-06-20 06:15:00|1298.3|1295.3|1300.8|1297.3|1301|1298|1298.3|1295.3|296
1655706000000|2022-06-20 06:20:00|1301|1297|1296.8|1294.5|1301|1298.3|1296.8|1294.5|51
1655706300000|2022-06-20 06:25:00|1296.5|1294.8|1298.3|1295.3|1298.5|1295.3|1296.5|1294.8|10
1655706600000|2022-06-20 06:30:00|1298|1295|1300.5|1298.5|1301.5|1299.8|1297|1295|53
1655706900000|2022-06-20 06:35:00|1300.3|1298.8|1300.5|1298|1301.5|1299.8|1299.3|1297|43
1655707200000|2022-06-20 06:40:00|1300.8|1298.5|1295.8|1293.3|1302|1300.3|1294.8|1292.8|37
1655707500000|2022-06-20 06:45:00|1295.5|1293.5|1294.8|1292.5|1297.5|1295.5|1294.8|1292.5|20
1655707800000|2022-06-20 06:50:00|1294.3|1291.5|1293|1291|1297.5|1295|1292.8|1290.8|75
1655708100000|2022-06-20 06:55:00|1292.8|1290.8|1289|1286.8|1294.3|1292|1288.5|1286.5|80
1655708400000|2022-06-20 07:00:00|1288.5|1287|1289|1287|1293.5|1291.3|1287|1284.8|69
1655708700000|2022-06-20 07:05:00|1289.3|1287.3|1285.5|1283.3|1290.5|1288.5|1284.3|1282.3|112
1655709000000|2022-06-20 07:10:00|1285|1283.5|1285.3|1283|1286.8|1285|1284.5|1282.5|50
1655709300000|2022-06-20 07:15:00|1285|1283.3|1284|1282|1286.3|1284|1282.5|1280.8|15
1655709600000|2022-06-20 07:20:00|1283.8|1282.3|1284.5|1282.3|1284.5|1282.5|1282.8|1280.5|40
1655709900000|2022-06-20 07:25:00|1284.8|1282.8|1286.8|1285|1287.5|1286|1284.3|1282.3|49
1655710200000|2022-06-20 07:30:00|1287.3|1285.3|1285.3|1283|1287.3|1285.8|1284.8|1282.8|40
1655710500000|2022-06-20 07:35:00|1285.5|1283.3|1286.8|1285.3|1287.5|1286|1284.8|1282.8|42
1655710800000|2022-06-20 07:40:00|1287|1285|1280.3|1278.8|1288.3|1286.5|1280|1278.3|159
1655711100000|2022-06-20 07:45:00|1280|1278.3|1284.8|1283|1285|1283|1279.3|1277.5|94
1655711400000|2022-06-20 07:50:00|1285|1283.5|1284|1282.3|1286.5|1285|1284|1282|82
1655711700000|2022-06-20 07:55:00|1283.5|1281.8|1284.3|1282.3|1284.3|1282.3|1280.3|1278.8|202
1655712000000|2022-06-20 08:00:00|1284.5|1282.5|1284.8|1282.8|1288.3|1286.8|1284.5|1282.5|155
1655712300000|2022-06-20 08:05:00|1285|1283|1284.8|1282.8|1286|1284.3|1284.3|1282|28
1655712600000|2022-06-20 08:10:00|1285|1283|1281.5|1279.5|1285.8|1284|1277|1275.3|114
1655712900000|2022-06-20 08:15:00|1281.8|1279.3|1286.8|1285|1287|1285|1280.5|1279|63
1655713200000|2022-06-20 08:20:00|1287|1284.8|1288|1286.5|1288|1286.8|1286.5|1284.8|280
1655713500000|2022-06-20 08:25:00|1287.8|1286|1284.8|1283.3|1289.8|1288|1284.3|1283|840
1655713800000|2022-06-20 08:30:00|1284.5|1283|1276.3|1273.8|1285|1283.3|1276|1273.5|420
1655714100000|2022-06-20 08:35:00|1277.5|1273.5|1281.5|1279.5|1285|1283|1277.3|1273.5|116
1655714400000|2022-06-20 08:40:00|1281.3|1279.8|1277|1275.3|1282|1280|1276.8|1275|69
1655714700000|2022-06-20 08:45:00|1277.3|1275.8|1283|1280.8|1283.5|1282|1277.3|1275.5|139
1655715000000|2022-06-20 08:50:00|1282.8|1281|1284.3|1282.3|1285.8|1284|1282.3|1280.5|107
1655715300000|2022-06-20 08:55:00|1284|1281.8|1287.3|1285.5|1288.5|1287|1284|1281.8|64
1655715600000|2022-06-20 09:00:00|1287.8|1285.8|1286|1284.3|1287.8|1286.3|1285|1283.5|67
1655715900000|2022-06-20 09:05:00|1285.5|1284|1285|1283.3|1286.5|1284.8|1284.8|1283|53
1655716200000|2022-06-20 09:10:00|1284.8|1283|1285.3|1283.5|1285.5|1283.8|1281|1279.8|107
1655716500000|2022-06-20 09:15:00|1285.5|1283.8|1288.3|1286.3|1288.5|1287.3|1283.8|1282.3|106
1655716800000|2022-06-20 09:20:00|1288|1286|1292.5|1291|1292.5|1291|1287.8|1286|187
1655717100000|2022-06-20 09:25:00|1292.3|1290.8|1286.3|1284.8|1292.3|1290.8|1286.3|1284.5|237
1655717400000|2022-06-20 09:30:00|1287|1285|1291|1289.5|1292.8|1291|1285.8|1284|108
1655717700000|2022-06-20 09:35:00|1291.5|1289.8|1293|1291.5|1293.3|1291.5|1289.8|1287.8|99
1655718000000|2022-06-20 09:40:00|1293.3|1292|1291.8|1290.3|1293.5|1292|1291.5|1289.5|86
1655718300000|2022-06-20 09:45:00|1292|1290|1292.8|1291|1293|1291.5|1291.8|1290|49
1655718600000|2022-06-20 09:50:00|1293|1291.3|1293|1291.5|1293|1291.5|1291.5|1289.5|119
1655718900000|2022-06-20 09:55:00|1292.5|1290.8|1293|1291.5|1293.8|1292|1290.5|1289|162
1655719200000|2022-06-20 10:00:00|1293.3|1291.3|1292|1290.5|1294|1292.3|1291|1289.3|24
1655719500000|2022-06-20 10:05:00|1291.8|1290.3|1291.8|1290|1292.3|1290.5|1290.8|1289|32
1655719800000|2022-06-20 10:10:00|1291.5|1290.3|1291|1289.3|1292|1290.3|1290.3|1288.8|50
1655720100000|2022-06-20 10:15:00|1290.8|1289.5|1286.5|1284.8|1291.3|1289.8|1286.3|1284.5|50
1655720400000|2022-06-20 10:20:00|1286.3|1284.5|1286.8|1285|1288|1286.5|1286.3|1284.5|46
1655720700000|2022-06-20 10:25:00|1287|1285.3|1287.8|1286|1291|1289.5|1286|1284.5|1025
1655721000000|2022-06-20 10:30:00|1288|1286.3|1288.3|1286.8|1288.8|1287.3|1285.5|1284|552
1655721300000|2022-06-20 10:35:00|1288.5|1287.3|1290.3|1288.8|1290.8|1289|1288|1286.3|118
1655721600000|2022-06-20 10:40:00|1290.5|1289|1294.5|1293|1295.3|1293.8|1290.3|1289|91
1655721900000|2022-06-20 10:45:00|1294.8|1293.5|1298.5|1297|1298.5|1297|1294|1292.8|164
1655722200000|2022-06-20 10:50:00|1298.3|1296.8|1300.5|1298.8|1302.3|1300.8|1297.3|1295.5|489
1655722500000|2022-06-20 10:55:00|1301|1299|1298|1296.3|1301.8|1300.3|1297.8|1296.3|127
1655722800000|2022-06-20 11:00:00|1299.8|1298|1301.3|1299.5|1301.8|1300|1299.3|1297.5|167
1655723100000|2022-06-20 11:05:00|1301|1299.8|1304|1302.3|1306.3|1304.5|1301|1299.5|215
1655723400000|2022-06-20 11:10:00|1304.3|1302.5|1306|1304.3|1306.8|1305|1302|1300.3|172
1655723700000|2022-06-20 11:15:00|1306.3|1304.5|1307.3|1305.5|1308.5|1307|1306|1304.3|95
1655724000000|2022-06-20 11:20:00|1307.5|1305.8|1304.8|1303|1308|1306.3|1303.3|1301.8|212
1655724300000|2022-06-20 11:25:00|1304.5|1302.8|1304.5|1303.3|1305.5|1304|1303.8|1302.3|82
1655724600000|2022-06-20 11:30:00|1304.3|1303|1303.3|1301.5|1306.3|1304.8|1303.3|1301.5|87
1655724900000|2022-06-20 11:35:00|1303.5|1301.8|1304.8|1303|1306|1304.3|1303.5|1301.5|38
1655725200000|2022-06-20 11:40:00|1305|1303.3|1304.5|1302.8|1305.3|1303.5|1303.3|1301.3|24
1655725500000|2022-06-20 11:45:00|1304.3|1302.5|1304|1302.3|1304.5|1302.5|1302.8|1301|38
1655725800000|2022-06-20 11:50:00|1304.8|1303|1304|1302.3|1304.8|1303|1303|1301.5|141
1655726100000|2022-06-20 11:55:00|1303.8|1302|1303.3|1301.3|1303.8|1302|1301.5|1299.8|76
1655726400000|2022-06-20 12:00:00|1303.8|1301.5|1305.8|1304|1307.3|1305.8|1303.5|1301.5|415
1655726700000|2022-06-20 12:05:00|1306|1304.3|1307.3|1305.5|1307.3|1305.5|1304.8|1303.5|151
1655727000000|2022-06-20 12:10:00|1307|1305.8|1308.5|1307|1309.3|1307.8|1306.8|1304.8|305
1655727300000|2022-06-20 12:15:00|1308.8|1307.3|1305.8|1304|1308.8|1307.3|1305.8|1304|198
1655727600000|2022-06-20 12:20:00|1305.5|1303|1304.5|1302.8|1305.8|1303|1302.8|1300.8|303
1655727900000|2022-06-20 12:25:00|1304.8|1302.5|1304|1302.3|1304.8|1303|1303.5|1301.8|34
1655728200000|2022-06-20 12:30:00|1304.8|1303|1303.3|1301.5|1305.3|1303.8|1300.3|1298.5|121
1655728500000|2022-06-20 12:35:00|1303|1301.3|1302.8|1300.5|1304.5|1303|1301.5|1299.5|135
1655728800000|2022-06-20 12:40:00|1303|1300.8|1303.8|1302|1304|1302|1301.5|1299.8|29
1655729100000|2022-06-20 12:45:00|1304.3|1302.3|1304.3|1302.3|1304.3|1302.5|1302.8|1300.8|46
1655729400000|2022-06-20 12:50:00|1304.5|1302.5|1305.5|1303.8|1306|1304.3|1303.5|1301.8|32
1655729700000|2022-06-20 12:55:00|1306|1304|1307.5|1306|1307.5|1306.3|1305.5|1304|689
1655730000000|2022-06-20 13:00:00|1308.3|1305.8|1307|1305.3|1309|1307.3|1306.8|1304.8|101
1655730300000|2022-06-20 13:05:00|1307.5|1305.5|1308|1306.5|1309.3|1307.8|1307.3|1305.5|88
1655730600000|2022-06-20 13:10:00|1307.8|1306.3|1307.3|1305.8|1308|1306.8|1306|1304.3|129
1655730900000|2022-06-20 13:15:00|1307.5|1306|1307.5|1306|1308.3|1306.8|1306.5|1304.8|57
1655731200000|2022-06-20 13:20:00|1307.3|1305.5|1306|1304.3|1309.3|1307.5|1305|1303.5|144
1655731500000|2022-06-20 13:25:00|1306.5|1304.8|1304.5|1302.5|1307|1305.3|1302.8|1301|51
1655731800000|2022-06-20 13:30:00|1304.8|1302.8|1305.5|1304|1306|1304.5|1303.8|1302|125
1655732100000|2022-06-20 13:35:00|1305.8|1304.3|1307|1305.5|1307|1305.5|1304.3|1302.3|124
1655732400000|2022-06-20 13:40:00|1306.8|1305.8|1306.5|1304.8|1308.8|1307.3|1305.3|1303.5|134
1655732700000|2022-06-20 13:45:00|1306.8|1305|1305.8|1304.3|1307.5|1305.8|1304.5|1302.8|76
1655733000000|2022-06-20 13:50:00|1306|1304|1305.5|1304|1306.3|1304.5|1304|1302.5|95
1655733300000|2022-06-20 13:55:00|1305.3|1303.5|1309.8|1308.3|1312.5|1311|1304.5|1302.8|796
1655733600000|2022-06-20 14:00:00|1310|1308.5|1311.8|1310|1312.8|1311|1309.3|1307.5|189
1655733900000|2022-06-20 14:05:00|1312.3|1310.5|1310.3|1308.5|1312.3|1310.5|1310|1308.5|121
1655734200000|2022-06-20 14:10:00|1310.5|1308.8|1309.8|1308.3|1314|1312.8|1309.5|1307.8|316
1655734500000|2022-06-20 14:15:00|1310|1308.5|1313|1311.5|1313.8|1312.3|1310|1308.5|209
1655734800000|2022-06-20 14:20:00|1313.3|1312|1311|1309|1313.8|1312.3|1308.3|1306.5|127
1655735100000|2022-06-20 14:25:00|1310.8|1308.5|1314|1312.3|1315|1313.5|1310.3|1308.3|213
1655735400000|2022-06-20 14:30:00|1313.8|1311.3|1312|1310|1314.5|1313|1311.3|1309.5|192
1655735700000|2022-06-20 14:35:00|1311.8|1310.3|1312.8|1311|1314|1312.3|1310.3|1308.5|337
1655736000000|2022-06-20 14:40:00|1312|1310.3|1311.3|1309.5|1314.8|1313.3|1311.3|1309.5|213
1655736300000|2022-06-20 14:45:00|1311.8|1309.8|1312.8|1311|1313.3|1311.5|1310.3|1308.8|87
1655736600000|2022-06-20 14:50:00|1312.5|1310.5|1313.3|1311.3|1313.5|1311.8|1311|1309.3|53
1655736900000|2022-06-20 14:55:00|1313|1311|1314|1312.3|1314.3|1313|1312|1310.3|73
1655737200000|2022-06-20 15:00:00|1313.8|1311.8|1314.8|1313|1315.3|1313.8|1313.5|1311.8|69
1655737500000|2022-06-20 15:05:00|1314.5|1312.8|1313.8|1312|1315.5|1313.8|1312.3|1310.5|62
1655737800000|2022-06-20 15:10:00|1314|1312.3|1311.8|1309.8|1314.5|1313|1310|1308.3|251
1655738100000|2022-06-20 15:15:00|1312|1310.3|1312.3|1310.3|1314.3|1312.5|1311.8|1310.3|128
1655738400000|2022-06-20 15:20:00|1312|1310.5|1313.5|1312|1313.5|1312|1311|1309.5|95
1655738700000|2022-06-20 15:25:00|1314|1312.5|1315.5|1314|1319.5|1318|1314|1312.5|1029
1655739000000|2022-06-20 15:30:00|1315.8|1314.3|1317.3|1315.5|1318|1316.5|1315.5|1314|221
1655739300000|2022-06-20 15:35:00|1317.5|1315.8|1319.8|1318|1320.5|1319.3|1317.5|1315.8|267
1655739600000|2022-06-20 15:40:00|1320|1318.3|1319.3|1317.8|1320.5|1319.3|1318.5|1316.8|167
1655739900000|2022-06-20 15:45:00|1319.5|1318|1316.8|1315|1319.5|1318|1316.5|1314.5|156
1655740200000|2022-06-20 15:50:00|1316.5|1314.8|1315.5|1313.8|1316.8|1314.8|1314.3|1312.5|158
1655740500000|2022-06-20 15:55:00|1314.8|1314|1313.5|1311.8|1315.5|1314.3|1313|1311.3|194
1655740800000|2022-06-20 16:00:00|1313.3|1311.5|1316.3|1314.3|1316.5|1314.5|1313.3|1311.5|109
1655741100000|2022-06-20 16:05:00|1316.5|1314.5|1317.5|1315.8|1317.5|1315.8|1315.5|1313.5|3
1655741400000|2022-06-20 16:10:00|1317.3|1315.5|1317.8|1316|1318.5|1316.5|1317|1314.8|31
1655741700000|2022-06-20 16:15:00|1317.5|1315.8|1320.3|1318.5|1320.5|1318.5|1317.5|1315.8|41
1655742000000|2022-06-20 16:20:00|1320.5|1318.8|1320.3|1318.8|1320.5|1319.3|1319.8|1318|18
1655742300000|2022-06-20 16:25:00|1320.5|1318.5|1320|1318|1320.5|1319|1319.8|1318|48
1655742600000|2022-06-20 16:30:00|1320.3|1318.3|1319.5|1318|1320.5|1319|1319.5|1317.5|68
1655742900000|2022-06-20 16:35:00|1320|1318.3|1320|1318.5|1320.5|1319.3|1319.5|1318|105
1655743200000|2022-06-20 16:40:00|1320.3|1319|1321.3|1319.3|1321.5|1319.8|1319.8|1318|45
1655743500000|2022-06-20 16:45:00|1321.5|1319.5|1319.5|1317.8|1322|1320.5|1317|1315.8|92
1655743800000|2022-06-20 16:50:00|1319.8|1318|1320.5|1318.3|1321.5|1319.5|1318.3|1316.3|13
1655744100000|2022-06-20 16:55:00|1320.8|1318.8|1319.3|1316.8|1321.5|1319.3|1317.5|1315.5|56
1655744400000|2022-06-20 17:00:00|1319.8|1317|1320|1317.5|1320.5|1318.8|1319|1317|23
1655744700000|2022-06-20 17:05:00|1319.8|1316.5|1318.8|1317|1320|1317.3|1318|1316|8
1655745000000|2022-06-20 17:10:00|1318.5|1316.8|1319|1316.8|1319.8|1318.3|1318|1315.8|76
1655745300000|2022-06-20 17:15:00|1319.3|1317|1319.8|1317.5|1320.5|1318.3|1318.5|1316.5|11
1655745600000|2022-06-20 17:20:00|1319.3|1317.3|1319.5|1317.5|1319.8|1317.5|1319.3|1316.8|2
1655745900000|2022-06-20 17:25:00|1319.8|1317.8|1319.5|1318|1320.5|1319|1318.8|1317|31
1655773200000|2022-06-21 01:00:00|1324.8|1322.8|1325.5|1322.8|1327|1324.3|1324.8|1322.8|16
1655773500000|2022-06-21 01:05:00|1325.8|1323.3|1326.5|1322.8|1327|1324|1325|1322.5|3
1655773800000|2022-06-21 01:10:00|1326|1323|1327.8|1324.3|1327.8|1324.3|1326|1322.8|5
1655774100000|2022-06-21 01:15:00|1327.5|1324|1327|1323|1328.3|1324.3|1326.3|1323|0
1655774400000|2022-06-21 01:20:00|1326.8|1323.3|1327|1324|1328|1324|1326.5|1323.3|0
1655774700000|2022-06-21 01:25:00|1326.8|1324.3|1326.8|1323.5|1326.8|1324.3|1326.8|1323.5|1
1655775000000|2022-06-21 01:30:00||1323.8||1323.8||1323.8||1323.5|0
1655775300000|2022-06-21 01:35:00|1326.5|1323.5|1326.5|1322.8|1326.5|1324.8|1326.5|1322.8|4
1655775600000|2022-06-21 01:40:00|1326|1323|1328|1325|1328|1325.5|1326|1322.5|10
1655775900000|2022-06-21 01:45:00|1327.8|1325.3|1327.8|1325.3|1327.8|1325.3|1327.8|1324.3|1
1655776200000|2022-06-21 01:50:00|1327.5|1324.3|1327.5|1324.8|1327.5|1324.8|1327.5|1324.3|4
1655776500000|2022-06-21 01:55:00|1328.3|1325.3|1329.3|1327.3|1330.3|1327.3|1328.3|1325.3|47
1655776800000|2022-06-21 02:00:00|1329|1327|1329|1326.5|1329|1327|1328.3|1325.8|24
1655777100000|2022-06-21 02:05:00|1329.3|1326.3|1328.8|1326.3|1329.3|1326.5|1328.8|1326.3|9
1655777400000|2022-06-21 02:10:00|1329|1326.5|1327.8|1325.5|1329|1326.5|1327.8|1325.5|14
1655777700000|2022-06-21 02:15:00|1327.5|1325.3|1328|1325.5|1328|1326|1326.8|1325.3|22
1655778000000|2022-06-21 02:20:00|1328.5|1325.3|1328|1325.5|1328.8|1326|1328|1325.3|4
1655778300000|2022-06-21 02:25:00|1327.8|1325.3|1327.8|1325.3|1327.8|1325.5|1327.5|1325|9
1655778600000|2022-06-21 02:30:00|1328|1325.5|1327.8|1325.3|1328|1325.5|1327.8|1325.3|8
1655778900000|2022-06-21 02:35:00|1328|1325.5|1327.8|1325.8|1328|1326|1327.8|1325.3|5
1655779200000|2022-06-21 02:40:00|1328|1326|1327.8|1325|1328|1326|1327.8|1325|21
1655779500000|2022-06-21 02:45:00|1328|1325.3|1327.5|1325|1328|1325.3|1327.5|1325|10
1655779800000|2022-06-21 02:50:00|1327.8|1325.3|1327.8|1325.3|1328|1325.5|1327.5|1325|16
1655780100000|2022-06-21 02:55:00|1328|1325.5|1326.5|1324.5|1328.3|1325.5|1326.5|1324.5|15
1655780400000|2022-06-21 03:00:00|1327|1324.8|1327|1325.5|1327|1325.5|1326.8|1324.8|14
1655780700000|2022-06-21 03:05:00|1327.3|1326|1327.5|1325.8|1328|1326|1327|1325.3|15
1655781000000|2022-06-21 03:10:00|1327.8|1326|1327.5|1325.3|1328|1326|1326.5|1325|8
1655781300000|2022-06-21 03:15:00|1327.3|1325.8|1327|1325|1328|1325.8|1326.8|1325|13
1655781600000|2022-06-21 03:20:00|1326.5|1324.5|1327.8|1325|1328.3|1325.3|1326.5|1324.5|5
1655781900000|2022-06-21 03:25:00|1328|1325.3|1328.3|1325|1328.3|1325.3|1327.8|1325|3
1655782200000|2022-06-21 03:30:00|1328|1325.3|1326.8|1324.5|1328.3|1325.5|1326.8|1324.5|0
1655782500000|2022-06-21 03:35:00|1327|1324.8|1327|1325.3|1327.3|1325.3|1326|1323.8|5
1655782800000|2022-06-21 03:40:00|1326.8|1325|1327|1325|1327.5|1325.5|1326.8|1325|1
1655783100000|2022-06-21 03:45:00|1326.8|1325.3|1326.5|1324.3|1327.3|1325.3|1326.3|1324.3|1
1655783400000|2022-06-21 03:50:00|1327.3|1324.5|1326.8|1324.3|1327.5|1324.5|1326.3|1324.3|0
1655783700000|2022-06-21 03:55:00|1327.3||1326.8||1327.3||1326.8||0
1655784000000|2022-06-21 04:00:00|1326.5|1324.5|1327.8|1325.3|1327.8|1325.3|1326.5|1324.5|2
1655784300000|2022-06-21 04:05:00|1327.5||1328.3||1328.3||1327.5||0
1655784900000|2022-06-21 04:15:00|1328|1325.5|1328|1326|1328.3|1326|1328|1325.5|26
1655785200000|2022-06-21 04:20:00|1328.3||1328||1328.3||1328||2
1655785500000|2022-06-21 04:25:00|1328.3|1325.5|1328|1325.5|1328.3|1325.5|1328|1325.5|4
1655785800000|2022-06-21 04:30:00|1328.3||1328||1328.3||1328||0
1655786100000|2022-06-21 04:35:00|1328.3|1325.8|1328.3|1326|1328.3|1326|1328|1325.5|8
1655786400000|2022-06-21 04:40:00|1328|1326.8|1328.3|1326.5|1328.3|1326.8|1328|1326.5|0
1655786700000|2022-06-21 04:45:00|1328||1329.5||1330.3||1328||11
1655787000000|2022-06-21 04:50:00||1326.8||1326.8||1326.8||1326.8|0
1655787300000|2022-06-21 04:55:00|1330|1327|1328.8|1326.5|1330|1327|1328.8|1326.5|4
1655787600000|2022-06-21 05:00:00|1329|1326.8|1328.8|1327|1329|1327|1328.8|1326.5|0
1655787900000|2022-06-21 05:05:00|1328.5|1326.8|1326.8|1323.5|1328.5|1327|1326.8|1323.3|40
1655788200000|2022-06-21 05:10:00|1326.5|1322.5|1326.8|1322.8|1326.8|1323|1326.5|1322.3|7
1655788500000|2022-06-21 05:15:00|1326.5|1323.3|1327.5|1323|1327.5|1323.3|1326.5|1322.5|0
1655788800000|2022-06-21 05:20:00||1322.8||1323||1323||1322.8|0
1655789100000|2022-06-21 05:25:00|1327.8||1327.8||1327.8||1327.5||0
1655789400000|2022-06-21 05:30:00|1327.5|1322.3|1325.3|1322.3|1327.5|1322.3|1325.3|1322.3|5
1655789700000|2022-06-21 05:35:00|1325.5||1325||1325.5||1325||0
1655790000000|2022-06-21 05:40:00|1324.8||1325||1325.5||1324.5||2
1655790300000|2022-06-21 05:45:00|1325.5||1326||1326||1325||9
1655790600000|2022-06-21 05:50:00|1326.3|1322.5|1326|1322.5|1326.3|1322.5|1325.8|1322.5|2
1655790900000|2022-06-21 05:55:00|1325.8||1326||1326||1325.3||0
1655791200000|2022-06-21 06:00:00|1325.8|1322.3|1326.3|1324.3|1327.5|1324.8|1324.8|1322.3|34
1655791500000|2022-06-21 06:05:00|1326|1323.5|1327|1324.5|1328.3|1326|1324|1321.8|5
1655791800000|2022-06-21 06:10:00|1326.8|1324.3|1325.8|1322|1327|1324.8|1325|1321.5|7
1655792100000|2022-06-21 06:15:00|1326|1322.3|1326.5|1324.5|1327|1325|1325.5|1322.3|12
1655792400000|2022-06-21 06:20:00|1326|1324|1327.5|1325.5|1328.3|1326.5|1326|1324|21
1655792700000|2022-06-21 06:25:00|1327.8|1325.8|1328.5|1326.8|1329|1327.3|1327.8|1325.8|14
1655793000000|2022-06-21 06:30:00|1327.8|1325.8|1330|1328|1330.3|1328.3|1327|1325.3|26
1655793300000|2022-06-21 06:35:00|1329.8|1327|1328.3|1326.5|1329.8|1327.5|1327.5|1326|28
1655793600000|2022-06-21 06:40:00|1328.5|1326.8|1324.3|1322.3|1328.8|1326.8|1323|1321.5|29
1655793900000|2022-06-21 06:45:00|1324|1322.5|1326|1323.8|1326|1323.8|1324|1322.3|7
1655794200000|2022-06-21 06:50:00|1325.8|1323.5|1326.8|1324.5|1327|1324.8|1324.3|1322.3|21
1655794500000|2022-06-21 06:55:00|1327|1325|1325.3|1323.3|1327.5|1325.8|1325|1323|51
1655794800000|2022-06-21 07:00:00|1324.8|1323|1327|1325.3|1328|1326.3|1324.5|1322.5|82
1655795100000|2022-06-21 07:05:00|1327.5|1325.8|1318.5|1317|1327.5|1326|1317.5|1315.5|166
1655795400000|2022-06-21 07:10:00|1317.3|1315.5|1317.5|1315.5|1320.5|1319|1316.5|1315|158
1655795700000|2022-06-21 07:15:00|1317.8|1315.8|1320.3|1318.8|1320.5|1319|1317.8|1315.8|79
1655796000000|2022-06-21 07:20:00|1320.5|1319|1326|1324.3|1326|1324.3|1319.8|1318|153
1655796300000|2022-06-21 07:25:00|1326.5|1324.8|1327.5|1325.5|1328|1326.3|1325.8|1323.8|102
1655796600000|2022-06-21 07:30:00|1327.3|1324.8|1328.5|1326.8|1329|1327.3|1323.5|1321.8|108
1655796900000|2022-06-21 07:35:00|1328.3|1327|1331.5|1329.8|1332|1330.3|1328.3|1327|101
1655797200000|2022-06-21 07:40:00|1331.8|1330|1332.5|1330.8|1333.3|1331.3|1330.3|1328.8|181
1655797500000|2022-06-21 07:45:00|1333.3|1331|1333.5|1332|1333.5|1332.3|1332|1330.5|476
1655797800000|2022-06-21 07:50:00|1333.3|1331.8|1337.5|1335.8|1338.3|1336.3|1332.5|1331.3|233
1655798100000|2022-06-21 07:55:00|1337.3|1335.5|1338|1336.5|1340.3|1338.5|1335.8|1334|248
1655798400000|2022-06-21 08:00:00|1338.3|1336|1338.3|1336.5|1340.3|1338.8|1335.5|1334.3|242
1655798700000|2022-06-21 08:05:00|1338.5|1336.8|1335.8|1334|1339.5|1337.8|1334.5|1333|200
1655799000000|2022-06-21 08:10:00|1336|1334.3|1336.8|1334.8|1337.5|1335.5|1335.3|1333.8|107
1655799300000|2022-06-21 08:15:00|1337|1335|1337.8|1336|1338.8|1337.3|1334.8|1333.3|100
1655799600000|2022-06-21 08:20:00|1338.3|1336.3|1340|1338.3|1340.5|1339|1338.3|1336.3|137
1655799900000|2022-06-21 08:25:00|1340.5|1338.5|1338.5|1337|1340.5|1339|1338|1336.5|612
1655800200000|2022-06-21 08:30:00|1339|1337.3|1335.8|1334|1340|1338.3|1335.5|1334|387
1655800500000|2022-06-21 08:35:00|1335.3|1333.8|1333|1331.3|1335.5|1333.8|1332.3|1330.5|160
1655800800000|2022-06-21 08:40:00|1332.8|1330.8|1335.3|1333.8|1336.5|1335|1332|1330.5|112
1655801100000|2022-06-21 08:45:00|1335.5|1333.5|1334.3|1332.5|1336.5|1335|1333|1331.5|121
1655801400000|2022-06-21 08:50:00|1333.8|1332.3|1335.3|1333.8|1335.3|1333.8|1333|1331.5|51
1655801700000|2022-06-21 08:55:00|1335.5|1333.5|1335.5|1333.8|1336.3|1334.8|1334|1332.3|114
1655802000000|2022-06-21 09:00:00|1335.8|1334.3|1334.3|1332.3|1336.5|1335|1333.5|1332|100
1655802300000|2022-06-21 09:05:00|1334|1332|1335.5|1334|1335.5|1334|1332.8|1331.3|72
1655802600000|2022-06-21 09:10:00|1336|1334.3|1336|1334.3|1336.5|1335|1335|1333.5|54
1655802900000|2022-06-21 09:15:00|1336.3|1334.5|1336.3|1334.5|1336.5|1335.3|1335.5|1333.8|85
1655803200000|2022-06-21 09:20:00|1336|1334.3|1336.5|1335|1336.5|1335|1335|1333.3|81
1655803500000|2022-06-21 09:25:00|1336.3|1334.8|1335.8|1334.3|1336.5|1335|1335.5|1333.8|86
1655803800000|2022-06-21 09:30:00|1335.5|1334.5|1336|1334.3|1336.5|1335.3|1335|1333.8|215
1655804100000|2022-06-21 09:35:00|1335.8|1334.5|1336|1334.5|1336.3|1334.8|1335.3|1333.5|108
1655804400000|2022-06-21 09:40:00|1336.3|1334.8|1335.8|1334|1338|1336.5|1335.3|1333.5|90
1655804700000|2022-06-21 09:45:00|1336|1334.3|1335.8|1334|1336.3|1334.8|1334|1332.5|98
1655805000000|2022-06-21 09:50:00|1335.5|1334.3|1339|1337.5|1339.3|1337.5|1335.5|1334|240
1655805300000|2022-06-21 09:55:00|1338.8|1337.3|1338.5|1337|1338.8|1337.3|1337.8|1336|76
1655805600000|2022-06-21 10:00:00|1338.8|1337.3|1339.3|1337.5|1340.5|1339.3|1338.5|1337|120
1655805900000|2022-06-21 10:05:00|1339.8|1338|1337.5|1335.8|1340|1338.3|1336.5|1335.3|57
1655806200000|2022-06-21 10:10:00|1337.8|1336|1336|1334.3|1337.8|1336.3|1335.3|1334|102
1655806500000|2022-06-21 10:15:00|1335.8|1334|1335.3|1333.5|1336.5|1335|1334.5|1333|382
1655806800000|2022-06-21 10:20:00|1335.5|1333.8|1336.3|1334.5|1336.3|1334.5|1334.8|1333.3|64
1655807100000|2022-06-21 10:25:00|1336|1334.3|1337.3|1335.5|1338.5|1336.8|1335.5|1334.3|95
1655807400000|2022-06-21 10:30:00|1337|1335.3|1336|1334.3|1337|1335.5|1335.3|1333.8|44
1655807700000|2022-06-21 10:35:00|1335.8|1334|1336|1334.3|1336.5|1334.8|1335|1333.3|21
1655808000000|2022-06-21 10:40:00|1335.8|1334.5|1335.5|1333.8|1337.3|1335.8|1335.3|1333.8|54
1655808300000|2022-06-21 10:45:00|1335.3|1334|1336.8|1335|1337|1335.3|1335.3|1333.8|87
1655808600000|2022-06-21 10:50:00|1336.5|1335.3|1335.5|1333.8|1337|1335.3|1334.8|1333|401
1655808900000|2022-06-21 10:55:00|1335.3|1333.5|1328.5|1326.8|1335.5|1333.8|1328.3|1326.5|446
1655809200000|2022-06-21 11:00:00|1328.3|1326.5|1327.8|1326|1329.3|1327.5|1327.8|1325.8|139
1655809500000|2022-06-21 11:05:00|1327.5|1325.8|1323.3|1321.8|1327.5|1325.8|1322|1320.5|313
1655809800000|2022-06-21 11:10:00|1323|1322|1324.5|1323|1325.5|1323.8|1322.3|1320.5|383
1655810100000|2022-06-21 11:15:00|1323.5|1321.8|1322.5|1320.8|1324.5|1323|1322|1320|163
1655810400000|2022-06-21 11:20:00|1322.3|1320.5|1321.5|1319.8|1323|1321.3|1319|1317.3|208
1655810700000|2022-06-21 11:25:00|1322|1320.3|1323.3|1321.5|1324.3|1322.8|1322|1320.3|103
1655811000000|2022-06-21 11:30:00|1323.5|1321.8|1325.3|1323.3|1326.5|1324.8|1323|1321.8|80
1655811300000|2022-06-21 11:35:00|1325|1323|1321.3|1319.5|1325.5|1323.8|1321.3|1319.5|49
1655811600000|2022-06-21 11:40:00|1321.5|1319.8|1319.3|1317.5|1322|1320|1319|1317.5|58
1655811900000|2022-06-21 11:45:00|1319|1316.5|1318|1316|1320.3|1318.3|1316.5|1315.3|148
1655812200000|2022-06-21 11:50:00|1317.8|1316.3|1316|1314.5|1318|1316.3|1314.8|1313.3|340
1655812500000|2022-06-21 11:55:00|1316.3|1314.8|1317.3|1315.8|1318|1316.5|1315.8|1314|118
1655812800000|2022-06-21 12:00:00|1317|1315.5|1323|1321.5|1323.5|1322|1317|1315.5|252
1655813100000|2022-06-21 12:05:00|1322.5|1321|1321.3|1320|1323.5|1321.8|1321|1319.8|154
1655813400000|2022-06-21 12:10:00|1321|1319.8|1321.3|1319.5|1321.8|1320.3|1320|1318.3|88
1655813700000|2022-06-21 12:15:00|1321.5|1319.8|1321|1319.8|1322.3|1320.5|1320.3|1318.8|73
1655814000000|2022-06-21 12:20:00|1321.8|1320|1321.8|1320|1322.8|1321.3|1320.5|1318.8|134
1655814300000|2022-06-21 12:25:00|1322|1320.3|1321.5|1320|1322.5|1321|1318.8|1317.3|135
1655814600000|2022-06-21 12:30:00|1322|1320.3|1323.3|1321.5|1324.5|1322.8|1321.5|1320|154
1655814900000|2022-06-21 12:35:00|1323.5|1321.3|1318.3|1316.8|1323.5|1321.5|1318.3|1316.5|291
1655815200000|2022-06-21 12:40:00|1317.5|1316.5|1316.3|1314.5|1317.8|1316.5|1315.5|1314|217
1655815500000|2022-06-21 12:45:00|1316|1314.3|1315.3|1313.5|1317.3|1315.5|1312.3|1310.8|156
1655815800000|2022-06-21 12:50:00|1315|1312.8|1313|1311.5|1315|1312.8|1312.8|1311.5|238
1655816100000|2022-06-21 12:55:00|1312.8|1311.8|1315.3|1313.5|1317|1315.3|1312.8|1311.5|380
1655816400000|2022-06-21 13:00:00|1315.5|1313.8|1313.8|1312|1316.3|1314.5|1313|1311.5|98
1655816700000|2022-06-21 13:05:00|1313.5|1312.3|1318|1316.3|1318|1316.5|1312.8|1311|301
1655817000000|2022-06-21 13:10:00|1319|1316.5|1317.8|1316|1320.5|1318.5|1316.5|1314.8|153
1655817300000|2022-06-21 13:15:00|1318|1315.8|1320.5|1318.8|1322.5|1321|1317.5|1315.8|221
1655817600000|2022-06-21 13:20:00|1320.3|1319|1320.3|1318.8|1321.5|1320|1319.8|1318.3|88
1655817900000|2022-06-21 13:25:00|1320|1318.3|1320.3|1318.3|1321.5|1319.5|1318.3|1316.8|108
1655818200000|2022-06-21 13:30:00|1320.8|1318.5|1320.3|1318.3|1321.3|1319.8|1318.8|1317.3|162
1655818500000|2022-06-21 13:35:00|1320.5|1318.5|1325|1323.5|1325.8|1324|1319.5|1317.8|203
1655818800000|2022-06-21 13:40:00|1325.3|1323.8|1327|1325.3|1327|1325.5|1325|1323.5|388
1655819100000|2022-06-21 13:45:00|1326.3|1325.5|1322.5|1320.8|1326.3|1325.5|1322|1320.5|116
1655819400000|2022-06-21 13:50:00|1322.8|1321|1326|1324.3|1326.3|1324.8|1322.8|1321|373
1655819700000|2022-06-21 13:55:00|1326.3|1324.5|1327.5|1325.8|1327.8|1326|1323.8|1322.3|250
1655820000000|2022-06-21 14:00:00|1327|1326|1327.5|1325.8|1328.8|1327.3|1326|1324.3|86
1655820300000|2022-06-21 14:05:00|1327.3|1325.5|1326.3|1324.5|1327.5|1326.3|1325.5|1323.8|92
1655820600000|2022-06-21 14:10:00|1326.5|1324.8|1327|1325.5|1327.8|1326.5|1326|1324.3|180
1655820900000|2022-06-21 14:15:00|1327.3|1326|1324.5|1322.8|1327.5|1326|1322.5|1320.8|224
1655821200000|2022-06-21 14:20:00|1324.3|1322.3|1328.3|1326.5|1329.8|1328|1323.3|1321.8|194
1655821500000|2022-06-21 14:25:00|1328|1326.8|1325.8|1324.3|1328.3|1326.8|1325.5|1323.8|205
1655821800000|2022-06-21 14:30:00|1326.3|1324|1330.5|1328.8|1330.5|1329|1326.3|1324|225
1655822100000|2022-06-21 14:35:00|1330.3|1329|1338|1336.3|1338.8|1337.5|1329.8|1328.3|277
1655822400000|2022-06-21 14:40:00|1338.3|1336.5|1338.5|1337|1339.5|1338|1337.3|1335.8|143
1655822700000|2022-06-21 14:45:00|1338.8|1337.3|1336.8|1335|1338.8|1337.3|1334.8|1333.3|211
1655823000000|2022-06-21 14:50:00|1337|1335.3|1337.8|1336|1338.5|1337.3|1336.3|1334.5|101
1655823300000|2022-06-21 14:55:00|1337.5|1335.8|1336.3|1334.8|1338.5|1337.3|1335.8|1334.5|186
1655823600000|2022-06-21 15:00:00|1336.5|1335|1335.8|1334|1337|1335.5|1332.3|1330.5|439
1655823900000|2022-06-21 15:05:00|1336|1334.3|1334.3|1332.5|1337.5|1336|1333.5|1332|190
1655824200000|2022-06-21 15:10:00|1334.5|1332.8|1334.3|1332.5|1335|1333.8|1332|1330.3|206
1655824500000|2022-06-21 15:15:00|1334|1332|1329.8|1328.3|1334.3|1332.5|1329.5|1328|310
1655824800000|2022-06-21 15:20:00|1329.3|1327.8|1330.8|1329|1331.5|1329.8|1328.8|1327.3|162
1655825100000|2022-06-21 15:25:00|1330.3|1328.8|1317|1315.3|1331.5|1329.8|1316.8|1314.8|1227
1655825400000|2022-06-21 15:30:00|1319|1317.3|1320.5|1318.8|1323.5|1321.5|1318.5|1316.8|840
1655825700000|2022-06-21 15:35:00|1320.3|1318.3|1321.5|1319.8|1323|1321.3|1319.3|1317.5|531
1655826000000|2022-06-21 15:40:00|1322|1320.5|1320.5|1318.8|1323.8|1322.3|1320.3|1318.5|226
1655826300000|2022-06-21 15:45:00|1320.3|1318.5|1318.8|1316.8|1321.5|1319.5|1316.5|1315|193
1655826600000|2022-06-21 15:50:00|1319|1317.3|1319|1317.3|1320|1318.3|1318.3|1316.5|29
1655826900000|2022-06-21 15:55:00|1319.3|1317.5|1321|1319|1321.3|1319.5|1318.3|1316.8|116
1655827200000|2022-06-21 16:00:00|1320.8|1318.8|1321.5|1319.8|1321.5|1319.8|1319|1317.5|101
1655827500000|2022-06-21 16:05:00|1321.3|1319.5|1319.5|1317.8|1321.3|1319.5|1318|1316.3|91
1655827800000|2022-06-21 16:10:00|1319.3|1318.3|1317.8|1315.8|1320|1318.3|1317.3|1315.8|37
1655828100000|2022-06-21 16:15:00|1318|1316.3|1316.5|1314.8|1318.8|1317|1316.5|1314.8|93
1655828400000|2022-06-21 16:20:00|1316.3|1314.5|1315.5|1313.8|1316.5|1314.5|1314.3|1312.5|134
1655828700000|2022-06-21 16:25:00|1315.8|1314|1315|1313.3|1317.3|1315.5|1315|1313.3|57
1655829000000|2022-06-21 16:30:00|1315.3|1313.5|1316.3|1314.8|1316.3|1314.8|1314.3|1313|55
1655829300000|2022-06-21 16:35:00|1316.5|1315|1316.5|1315|1318.3|1316.8|1316.3|1314.5|51
1655829600000|2022-06-21 16:40:00|1316.8|1315.3|1310.5|1308.8|1316.8|1315.3|1310.5|1308.8|140
1655829900000|2022-06-21 16:45:00|1310.8|1309|1314.3|1312.5|1314.8|1313|1310.3|1308.5|131
1655830200000|2022-06-21 16:50:00|1314.5|1313|1314.8|1313|1316.3|1314.5|1314.3|1312.5|48
1655830500000|2022-06-21 16:55:00|1315.3|1313.3|1315|1313.3|1316.5|1315.3|1313.5|1312.3|60
1655830800000|2022-06-21 17:00:00|1314.8|1313|1317.3|1315.5|1317.5|1315.8|1314.8|1313|30
1655831100000|2022-06-21 17:05:00|1317.5|1315.8|1314.3|1312.5|1317.5|1316|1313.3|1311.5|23
1655831400000|2022-06-21 17:10:00|1314|1312.3|1313.3|1311.5|1314.8|1312.8|1312.5|1310.5|83
1655831700000|2022-06-21 17:15:00|1313|1311.3|1312.8|1311.3|1314.8|1313|1312.5|1311.3|22
1655832000000|2022-06-21 17:20:00|1313.5|1312|1313.3|1311.8|1314|1312|1312.5|1310.8|40
1655832300000|2022-06-21 17:25:00|1313.5|1312|1314.3|1312.8|1315.5|1313.8|1313.3|1311.5|79
1655832600000|2022-06-21 17:30:00|1314|1312|1313.5|1312|1314.5|1313|1313.3|1311.5|112
1655832900000|2022-06-21 17:35:00|1313|1311.5|1309.8|1308.3|1315|1313.5|1309.8|1308.3|63
1655833200000|2022-06-21 17:40:00|1309.3|1307.5|1304|1302|1309.3|1307.8|1302|1300.5|414
1655833500000|2022-06-21 17:45:00|1304.3|1302.5|1302.5|1300.8|1305.5|1303.3|1301.8|1300.5|195
1655833800000|2022-06-21 17:50:00|1302.8|1301|1303|1301.3|1304.5|1303|1302|1300.5|334
1655834100000|2022-06-21 17:55:00|1303.3|1301.5|1303.3|1301.5|1304.3|1302.5|1302.3|1300.8|64
1655834400000|2022-06-21 18:00:00|1303|1301.8|1302.5|1300.3|1303.5|1301.8|1300.3|1298.5|177
1655834700000|2022-06-21 18:05:00|1302|1300.5|1296|1294|1303|1301.3|1296|1294|124
1655835000000|2022-06-21 18:10:00|1296.3|1294.3|1296|1294.3|1297.8|1296|1291.8|1289.8|197
1655835300000|2022-06-21 18:15:00|1296.5|1294.5|1284.5|1282.8|1297.5|1295.5|1284.5|1282.5|310
1655835600000|2022-06-21 18:20:00|1284.3|1282.5|1288.5|1286.5|1288.8|1286.5|1281.5|1279.8|312
1655835900000|2022-06-21 18:25:00|1288.3|1286.3|1289.5|1288|1290|1288|1285.5|1283.3|209
1655836200000|2022-06-21 18:30:00|1289.8|1287.8|1297.3|1295|1298|1296.3|1288.5|1287|248
1655836500000|2022-06-21 18:35:00|1297.8|1295.3|1300.3|1298|1300.3|1298|1294|1292.3|132
1655836800000|2022-06-21 18:40:00|1299.8|1297.8|1298.3|1296.5|1300|1298|1297.3|1295.8|111
1655837100000|2022-06-21 18:45:00|1299|1296.8|1298.5|1296.3|1299.5|1297.8|1297.8|1295.8|38
1655837400000|2022-06-21 18:50:00|1298|1296|1299|1297|1300|1298.3|1298|1296|7
1655837700000|2022-06-21 18:55:00|1298.8|1296.8|1299.8|1297.8|1300.8|1298.8|1298.8|1296.8|0
1655838000000|2022-06-21 19:00:00|1300|1298|1300|1297.8|1301.5|1299.5|1299.5|1297.5|8
1655838300000|2022-06-21 19:05:00|1299.8|1297.5|1300.3|1298.3|1300.5|1298.3|1299|1297.3|2
1655838600000|2022-06-21 19:10:00|1300|1298|1296.3|1294.3|1300.5|1298.5|1296.3|1294|55
1655838900000|2022-06-21 19:15:00|1296|1294|1296.3|1294.5|1296.5|1294.8|1295.5|1293.3|0
1655839200000|2022-06-21 19:20:00|1296.5|1294.3|1296.3|1294|1296.5|1294.8|1295|1293.3|6
1655839500000|2022-06-21 19:25:00|1296.5|1294.3|1295.8|1293.8|1296.5|1294.8|1295.3|1293.3|6
1655839800000|2022-06-21 19:30:00|1295.5|1293.5|1297|1295|1297|1295|1294.3|1292.5|10
1655840100000|2022-06-21 19:35:00|1296.8|1294.8|1296.5|1294.5|1297.5|1295.5|1296.5|1294.5|3
1655840400000|2022-06-21 19:40:00|1296.3|1294|1297.5|1295.5|1297.5|1295.5|1296|1293.8|6
1655840700000|2022-06-21 19:45:00|1297.3|1295.3|1297.8|1295.3|1298.5|1296.8|1297|1295.3|1
1655841000000|2022-06-21 19:50:00|1298|1295.5|1296.3|1294.3|1298|1296|1295.8|1293.8|16
1655841300000|2022-06-21 19:55:00|1296|1294.5|1294|1292|1297.8|1295.5|1294|1291.5|22
1655841600000|2022-06-21 20:00:00|1293.8|1291.8|1296.8|1295|1296.8|1295|1293.8|1291.8|3
1655841900000|2022-06-21 20:05:00|1297|1295.3|1298.5|1296.8|1298.5|1297|1297|1295.3|2
1655842200000|2022-06-21 20:10:00|1298.3|1296.5|1298.3|1296.5|1298.5|1297.3|1298.3|1296.3|9
1655842500000|2022-06-21 20:15:00|1298.5|1296.3|1298.5|1296.8|1298.5|1296.8|1297.8|1296|3
1655842800000|2022-06-21 20:20:00|1298.3|1297|1297.8|1296|1298.3|1297.3|1297.5|1296|14
1655843100000|2022-06-21 20:25:00|1297.5|1295.8|1297|1295.3|1297.8|1296.3|1296.3|1294.5|11
1655843400000|2022-06-21 20:30:00|1296.8|1295|1296.8|1295|1297.3|1295.8|1296.5|1294.8|4
1655843700000|2022-06-21 20:35:00|1296.5|1294.8|1296.3|1294.8|1296.8|1295.5|1295.8|1294.3|5
1655844000000|2022-06-21 20:40:00|1296|1294.5|1295|1293.5|1296.8|1295.3|1295|1293.3|9
1655844300000|2022-06-21 20:45:00|1295.3|1293.8|1292|1289.8|1296|1294|1290.5|1289|20
1655844600000|2022-06-21 20:50:00|1292.5|1290|1291.8|1290|1293.5|1291|1291.8|1290|6
1655844900000|2022-06-21 20:55:00|1291.5|1289.5|1291.3|1288.5|1291.8|1289.8|1289.8|1287.8|25
1655845200000|2022-06-21 21:00:00|1292.8|1288.3|1296.3|1288.3|1296.3|1288.3|1292.8|1288|3
1655845500000|2022-06-21 21:05:00||1288.5||1288.5||1288.5||1288.5|0
1655847000000|2022-06-21 21:30:00|1298.5||1297.3||1298.5||1297.3||0
1655847300000|2022-06-21 21:35:00|1298.5||1298.5||1298.5||1298.5||0
1655848200000|2022-06-21 21:50:00||1294.5||1292.8||1294.5||1292.8|2
1655848500000|2022-06-21 21:55:00|1299||1299||1299||1299||1
1655859600000|2022-06-22 01:00:00|1280|1278|1280.5|1277.5|1281|1278|1279.5|1277.5|1
1655859900000|2022-06-22 01:05:00|1281.3|1277.8|1281.8|1279.5|1282.5|1279.5|1280.8|1277.5|1
1655860200000|2022-06-22 01:10:00|1283.3|1280.3|1283|1280|1284.8|1282.5|1283|1279.8|12
1655860500000|2022-06-22 01:15:00|1282.5|1279.5|1280.3|1277.5|1282.5|1280|1280.3|1277.5|6
1655860800000|2022-06-22 01:20:00|1280.5|1277.8|1281|1277.8|1281.5|1279|1280.5|1277.5|2
1655861100000|2022-06-22 01:25:00|1280.8|1278|1280.5|1278|1280.8|1278|1280.5|1277.8|0
1655861400000|2022-06-22 01:30:00|1282|1277.8|1280|1276.8|1282.3|1278.5|1279|1275.8|5
1655861700000|2022-06-22 01:35:00|1279.5|1276|1276.5|1273.3|1279.5|1276.3|1276.5|1273.3|0
1655862000000|2022-06-22 01:40:00|1276.3|1273.5|1275.3|1272.5|1276.8|1274.3|1275.3|1272.5|4
1655862300000|2022-06-22 01:45:00|1275|1272.8|1274.8|1272|1276.5|1274.3|1274.5|1272|1
1655862600000|2022-06-22 01:50:00|1274.5|1272.3|1274.5|1272|1275|1272.5|1274|1270.5|6
1655862900000|2022-06-22 01:55:00|1274.8|1270.8|1273.5|1270.8|1274.8|1271.8|1272.5|1270.3|0
1655863200000|2022-06-22 02:00:00|1273.8|1270.5|1273.5|1270.8|1275.5|1272.8|1273.5|1270.5|2
1655863500000|2022-06-22 02:05:00|1273.3|1271|1262.5|1260|1273.3|1271|1261.5|1259.8|20
1655863800000|2022-06-22 02:10:00|1263.5|1259.8|1262.3|1259.5|1263.5|1260.5|1261|1259.5|67
1655864100000|2022-06-22 02:15:00|1262|1260|1263.5|1260.3|1263.5|1260.5|1260.8|1259.5|7
1655864400000|2022-06-22 02:20:00|1264|1260.5|1267|1263.5|1267.3|1263.5|1263.3|1260.5|12
1655864700000|2022-06-22 02:25:00|1267.3|1263.3|1265.8|1262.8|1267.3|1263.8|1265.8|1262.8|2
1655865000000|2022-06-22 02:30:00|1265.3|1261.8|1265.3|1262.3|1265.5|1262.5|1263.8|1261.3|12
1655865300000|2022-06-22 02:35:00|1265.5|1262.5|1265|1262.3|1266|1262.8|1264.8|1261.8|3
1655865600000|2022-06-22 02:40:00|1264.8|1262|1263.3|1261|1264.8|1262.3|1262.3|1260.5|29
1655865900000|2022-06-22 02:45:00|1263|1260.8|1262|1259.5|1264|1261.5|1262|1259.5|10
1655866200000|2022-06-22 02:50:00|1261.8|1259.8|1261.8|1259.5|1262.3|1260|1261|1259.5|22
1655866500000|2022-06-22 02:55:00|1261.5|1259.8|1263.3|1260.3|1263.3|1260.3|1260.8|1259.5|23
1655866800000|2022-06-22 03:00:00|1264|1259.8|1260.8|1259.3|1264|1260|1260.8|1259.3|71
1655867100000|2022-06-22 03:05:00|1260|1258.3|1261|1257.8|1261.3|1258.3|1259|1257.3|1
1655867400000|2022-06-22 03:10:00|1261.3|1258|1262|1259|1263|1259.3|1261|1257.8|1
1655867700000|2022-06-22 03:15:00|1262.5|1259.3|1264|1260.8|1264.5|1261|1262.3|1259.3|6
1655868000000|2022-06-22 03:20:00|1264.3|1261|1264.3|1261|1264.3|1261|1264|1260.8|0
1655868300000|2022-06-22 03:25:00|1264|1260.8|1264|1259.8|1264.5|1260.8|1264|1259.8|1
1655868600000|2022-06-22 03:30:00|1263.8||1263.8||1263.8||1263.8||1
1655868900000|2022-06-22 03:35:00|1263.5|1259.5|1263.3|1259.5|1263.5|1259.5|1263.3|1259.5|13
1655869200000|2022-06-22 03:40:00|||||||||1
1655869500000|2022-06-22 03:45:00||1259.8||1259.5||1259.8||1259.5|3
1655869800000|2022-06-22 03:50:00|1263.8|1260.5|1264.5|1260.3|1264.8|1260.5|1263.8|1259.5|7
1655870100000|2022-06-22 03:55:00|1264.8||1264.3||1264.8||1264.3||0
1655870400000|2022-06-22 04:00:00|1264|1260|1262.8|1259.5|1264|1260|1261.5|1259.5|6
1655870700000|2022-06-22 04:05:00|1263.8|1259.8|1263.5|1261.5|1263.8|1261.5|1263|1259.5|16
1655871000000|2022-06-22 04:10:00|1264.3|1262.8|1266|1264.5|1266.3|1264.5|1263.8|1262.8|156
1655871300000|2022-06-22 04:15:00|1265.8|1263.5|1265.3|1262.3|1266|1263.5|1265.3|1262|33
1655871600000|2022-06-22 04:20:00|1265.8|1262|1265.8|1261.8|1266|1262.3|1265.8|1261.5|0
1655871900000|2022-06-22 04:25:00|1265.5|1261.5|1265|1261.8|1265.5|1262.3|1265|1261.5|8
1655872200000|2022-06-22 04:30:00|1264.8|1261.5|1266.3|1263.5|1266.3|1263.5|1264.3|1261.5|3
1655872500000|2022-06-22 04:35:00|1266|1263|1267.8|1265|1267.8|1265.5|1266|1262.8|14
1655872800000|2022-06-22 04:40:00|1269.5|1265.5|1270.5|1267.5|1271|1269|1269|1265.5|68
1655873100000|2022-06-22 04:45:00|1270.3|1266.8|1270|1266.8|1270.3|1267|1267.8|1266.3|6
1655873400000|2022-06-22 04:50:00|1270.3|1268|1270.5|1268|1271|1268|1270.3|1268|3
1655873700000|2022-06-22 04:55:00|1270.8|1269.5|1274.5|1272.3|1275.5|1272.8|1270.5|1269.5|111
1655874000000|2022-06-22 05:00:00|1274.3|1272|1274.3|1272.3|1274.3|1272.3|1273.5|1272|28
1655874300000|2022-06-22 05:05:00|1274|1272|1273.8|1272.3|1274|1272.3|1273.3|1272|47
1655874600000|2022-06-22 05:10:00|1274.5|1272.5|1274.3|1272|1274.8|1272.5|1273.8|1272|2
1655874900000|2022-06-22 05:15:00|1273.5|1272.3|1273.3|1271.3|1275.3|1272.3|1272.8|1270.3|33
1655875200000|2022-06-22 05:20:00|1273|1270.5|1272.8|1269.8|1273.3|1270.5|1272.8|1269.8|14
1655875500000|2022-06-22 05:25:00|1273|1270|1273|1269.5|1273|1270|1272.8|1269.3|0
1655875800000|2022-06-22 05:30:00|1272.8|1269.3|1273|1270|1273|1270|1268.8|1266.5|10
1655876100000|2022-06-22 05:35:00|1272.8|1270.5|1272.3|1268.8|1272.8|1271.5|1272.3|1268.8|3
1655876400000|2022-06-22 05:40:00|1271.8||1271||1272||1271||1
1655876700000|2022-06-22 05:45:00|1270.8|1268.5|1271.5|1268.8|1271.5|1268.8|1270.8|1268.5|0
1655877000000|2022-06-22 05:50:00|1271.3|1269|1270|1267.8|1271.3|1269|1269|1267|26
1655877300000|2022-06-22 05:55:00|1269.8|1267.5|1269|1267|1271.5|1268.5|1269|1267|12
1655877600000|2022-06-22 06:00:00|1269.3|1267.3|1269.8|1266.3|1270.3|1267.5|1266.3|1264.5|44
1655877900000|2022-06-22 06:05:00|1270|1266|1270.3|1267.5|1271|1269|1267.8|1265|35
1655878200000|2022-06-22 06:10:00|1270|1267.3|1264|1261.5|1270.8|1268|1262.5|1260.3|77
1655878500000|2022-06-22 06:15:00|1264.3|1262|1265.5|1262.5|1266.5|1263|1263.8|1261.5|34
1655878800000|2022-06-22 06:20:00|1265.3|1262.3|1264.5|1262.3|1266.5|1264|1264.5|1261.8|21
1655879100000|2022-06-22 06:25:00|1263.5|1262|1263|1260.5|1263.8|1262.5|1262.5|1260.3|74
1655879400000|2022-06-22 06:30:00|1262.5|1260.3|1259.8|1257.8|1262.5|1260.3|1259.5|1257.3|77
1655879700000|2022-06-22 06:35:00|1259.5|1258|1254|1252|1260.3|1258|1253.8|1251.8|89
1655880000000|2022-06-22 06:40:00|1254.8|1251.8|1256.8|1254.8|1258.5|1256.3|1254.5|1251.8|98
1655880300000|2022-06-22 06:45:00|1256.5|1254.5|1260.3|1258|1262|1259.8|1252.8|1251.5|412
1655880600000|2022-06-22 06:50:00|1260.5|1258.3|1260.3|1257.8|1261.8|1259.3|1258.3|1256.5|110
1655880900000|2022-06-22 06:55:00|1259.3|1258|1259.3|1256.8|1262.5|1259.3|1257.8|1256.5|152
1655881200000|2022-06-22 07:00:00|1259|1257|1260|1258.5|1261.5|1259.5|1258|1256.5|92
1655881500000|2022-06-22 07:05:00|1259.3|1257.8|1257.5|1255.3|1259.5|1257.8|1254.8|1253|196
1655881800000|2022-06-22 07:10:00|1257.3|1255|1257.8|1256|1261.3|1259.3|1255.5|1254|140
1655882100000|2022-06-22 07:15:00|1257.5|1255.5|1259.3|1257.3|1261.3|1259.5|1256.5|1254.5|64
1655882400000|2022-06-22 07:20:00|1258.8|1257|1266.5|1264.3|1267|1264.8|1256.3|1254.8|391
1655882700000|2022-06-22 07:25:00|1265.5|1263.8|1263|1261|1266.3|1264|1258.8|1257.5|272
1655883000000|2022-06-22 07:30:00|1262.8|1260.8|1266.8|1264.5|1268|1265|1257|1255.3|233
1655883300000|2022-06-22 07:35:00|1266.5|1264|1271.5|1269.3|1273.5|1272.3|1265.5|1263.3|261
1655883600000|2022-06-22 07:40:00|1270.8|1268.8|1271.5|1269.8|1274.3|1272.8|1270.8|1268.8|173
1655883900000|2022-06-22 07:45:00|1271|1269.5|1271.5|1269.5|1272.8|1271|1267.5|1265.8|208
1655884200000|2022-06-22 07:50:00|1271.8|1269.8|1275.8|1273.3|1275.8|1274|1268.3|1267|324
1655884500000|2022-06-22 07:55:00|1275.5|1273|1274.3|1272|1278|1276.3|1273.5|1271.5|97
1655884800000|2022-06-22 08:00:00|1274|1271.8|1271.8|1269.8|1274|1272.5|1268.5|1267|207
1655885100000|2022-06-22 08:05:00|1272.5|1270|1277|1274.8|1277|1274.8|1272|1269.8|156
1655885400000|2022-06-22 08:10:00|1276.8|1275|1277|1275.5|1279|1277.3|1276|1273.8|96
1655885700000|2022-06-22 08:15:00|1276.8|1275.3|1276.5|1274.3|1277.5|1275.5|1272|1270.3|143
1655886000000|2022-06-22 08:20:00|1276.3|1274.5|1275.3|1273.3|1277.3|1275.3|1270.8|1268.8|101
1655886300000|2022-06-22 08:25:00|1275.8|1274.3|1273.5|1271.8|1277|1275.3|1271.8|1269.8|238
1655886600000|2022-06-22 08:30:00|1274|1272|1279.3|1277.5|1279.5|1278|1273.5|1271.5|100
1655886900000|2022-06-22 08:35:00|1279.5|1277.8|1282.8|1281.3|1282.8|1281.5|1278.8|1277|98
1655887200000|2022-06-22 08:40:00|1283|1281.5|1285.5|1284|1285.5|1284|1280.8|1279|181
1655887500000|2022-06-22 08:45:00|1287.3|1284.3|1288.8|1287|1290.3|1288.5|1285.3|1283.8|168
1655887800000|2022-06-22 08:50:00|1289|1286.8|1282.8|1280.8|1289.3|1287.5|1279.5|1277.5|270
1655888100000|2022-06-22 08:55:00|1283|1281.3|1280.3|1278.3|1284|1282|1276|1274|158
1655888400000|2022-06-22 09:00:00|1280.5|1278.8|1280.5|1278.8|1281.5|1279.8|1277.8|1275.5|104
1655888700000|2022-06-22 09:05:00|1280|1279|1280.5|1279|1280.5|1279.3|1278.8|1276.8|114
1655889000000|2022-06-22 09:10:00|1280|1278|1274.5|1272.5|1280.5|1278.5|1273.8|1271.8|87
1655889300000|2022-06-22 09:15:00|1273.5|1271.5|1271.8|1270|1274|1272.5|1271|1269|141
1655889600000|2022-06-22 09:20:00|1272.3|1270.5|1272.3|1270.5|1274|1272.3|1270.5|1268.8|112
1655889900000|2022-06-22 09:25:00|1272|1270|1273.8|1272|1276.3|1274.5|1272|1270|110
1655890200000|2022-06-22 09:30:00|1273.5|1271.5|1272.5|1271|1274|1272.5|1271.5|1269.8|172
1655890500000|2022-06-22 09:35:00|1272.3|1270.8|1270.5|1268.5|1272.5|1271|1269|1267|91
1655890800000|2022-06-22 09:40:00|1270.3|1268.8|1275|1273.3|1275.3|1273.8|1270.3|1268.8|198
1655891100000|2022-06-22 09:45:00|1274.8|1273|1272|1270.3|1275|1273|1272|1270.3|43
1655891400000|2022-06-22 09:50:00|1272.3|1270|1274|1272.3|1275|1273.8|1272|1270|172
1655891700000|2022-06-22 09:55:00|1274.3|1272.5|1273|1271|1274.8|1273|1272.5|1270.8|336
1655892000000|2022-06-22 10:00:00|1272.8|1270.8|1272|1270|1272.8|1270.8|1269.3|1267.3|135
1655892300000|2022-06-22 10:05:00|1271.8|1270.3|1277.3|1275.5|1278.3|1276.5|1271.5|1269.8|347
1655892600000|2022-06-22 10:10:00|1277|1276|1276|1274.5|1278.5|1276.8|1275.8|1274.5|227
1655892900000|2022-06-22 10:15:00|1276.3|1274.8|1273.5|1271.8|1276.8|1275|1273|1271.5|126
1655893200000|2022-06-22 10:20:00|1273.8|1272|1276.8|1275.3|1277|1275.5|1273.5|1272|135
1655893500000|2022-06-22 10:25:00|1277|1275.5|1277|1275.8|1278.8|1277.3|1276.8|1275.3|226
1655893800000|2022-06-22 10:30:00|1277.8|1276|1280|1278.5|1280.3|1278.8|1276.8|1275.5|232
1655894100000|2022-06-22 10:35:00|1280.3|1278.8|1274.8|1272.8|1280.5|1279.3|1274.3|1272.8|125
1655894400000|2022-06-22 10:40:00|1274.5|1273|1278.3|1276.5|1279.3|1277.5|1274.5|1273|119
1655894700000|2022-06-22 10:45:00|1278.5|1276.3|1280.3|1278.3|1280.5|1279.3|1278.5|1276.3|83
1655895000000|2022-06-22 10:50:00|1280.5|1278.5|1279|1277.5|1280.5|1279|1279|1277.3|117
1655895300000|2022-06-22 10:55:00|1278.8|1277|1279|1277.3|1279.5|1277.8|1277.5|1275.8|55
1655895600000|2022-06-22 11:00:00|1279.3|1277.5|1275.3|1273.3|1279.3|1277.5|1275|1273|56
1655895900000|2022-06-22 11:05:00|1275|1273|1277|1275.3|1277|1275.3|1273|1271|121
1655896200000|2022-06-22 11:10:00|1277.3|1275.5|1275|1273.3|1277.5|1275.8|1274.5|1273.3|31
1655896500000|2022-06-22 11:15:00|1274.8|1273.5|1277.3|1275.8|1277.5|1275.8|1274.5|1273.3|80
1655896800000|2022-06-22 11:20:00|1277|1275.5|1277.5|1275.8|1279.8|1278.3|1276|1274.5|75
1655897100000|2022-06-22 11:25:00|1277.8|1275.5|1279.5|1278|1279.8|1278.5|1277.5|1275.3|26
1655897400000|2022-06-22 11:30:00|1279.8|1278.3|1277.8|1275.8|1280|1278.3|1276.8|1274.8|47
1655897700000|2022-06-22 11:35:00|1277.5|1275.5|1276.8|1275|1279.3|1277.3|1276.8|1275|20
1655898000000|2022-06-22 11:40:00|1276.5|1274.8|1274.5|1272.8|1278|1276.3|1274.5|1272.8|39
1655898300000|2022-06-22 11:45:00|1274.8|1273|1273.3|1271.3|1274.8|1273|1272.3|1270.5|173
1655898600000|2022-06-22 11:50:00|1273|1271|1273.8|1272|1275.5|1273.8|1272.8|1270.8|65
1655898900000|2022-06-22 11:55:00|1273.5|1271.8|1270.3|1268.5|1273.8|1272.5|1270|1268.5|70
1655899200000|2022-06-22 12:00:00|1269.8|1268.3|1271.5|1269.5|1273.3|1271.5|1268|1266.5|178
1655899500000|2022-06-22 12:05:00|1271.8|1269.8|1271.5|1269.8|1272.5|1270.5|1269.8|1268|138
1655899800000|2022-06-22 12:10:00|1271.3|1269.5|1272.3|1270.3|1273.3|1272|1270.8|1269|156
1655900100000|2022-06-22 12:15:00|1272.8|1271|1274.5|1273|1276.3|1274.5|1272.8|1271|172
1655900400000|2022-06-22 12:20:00|1274.8|1273.8|1274.5|1273|1275.8|1274.3|1273.3|1271.5|217
1655900700000|2022-06-22 12:25:00|1274.3|1273.5|1272.5|1270.8|1275.5|1273.5|1271.5|1269.8|307
1655901000000|2022-06-22 12:30:00|1272.8|1271|1269.8|1268|1273.5|1272|1269.8|1268|303
1655901300000|2022-06-22 12:35:00|1269.5|1267.8|1269|1267.3|1270.5|1268.8|1267.3|1265.3|416
1655901600000|2022-06-22 12:40:00|1268.8|1267.5|1269|1267.3|1270.3|1268.5|1266.5|1264.8|181
1655901900000|2022-06-22 12:45:00|1269.3|1267.5|1267.3|1265.3|1272|1270.3|1266.5|1264.5|124
1655902200000|2022-06-22 12:50:00|1267|1265|1269.5|1267.8|1269.8|1268|1265.3|1263.5|146
1655902500000|2022-06-22 12:55:00|1269.3|1267.5|1266.8|1265|1269.5|1267.5|1266.3|1264.5|63
1655902800000|2022-06-22 13:00:00|1266.5|1264.8|1263.5|1261.5|1267.8|1266|1260.8|1258.8|408
1655903100000|2022-06-22 13:05:00|1263.3|1262|1257.5|1255.8|1263.3|1262|1256|1254.5|210
1655903400000|2022-06-22 13:10:00|1257.3|1255.3|1254.3|1252.3|1257.5|1255.3|1251|1249.5|321
1655903700000|2022-06-22 13:15:00|1253.8|1252|1255.5|1253.3|1258|1256|1252.5|1250.8|382
1655904000000|2022-06-22 13:20:00|1256|1253.5|1255.5|1254|1260|1258.5|1255|1253.3|248
1655904300000|2022-06-22 13:25:00|1255.8|1253.5|1253.5|1252|1256.8|1255|1252.8|1251.3|170
1655904600000|2022-06-22 13:30:00|1253|1251.3|1252.8|1251|1255.8|1254.3|1249|1247.5|291
1655904900000|2022-06-22 13:35:00|1252.5|1251.5|1251.3|1249.5|1256.5|1255|1249.8|1248.5|376
1655905200000|2022-06-22 13:40:00|1251.5|1249.8|1256|1254.3|1257.8|1255.8|1248.8|1247.5|280
1655905500000|2022-06-22 13:45:00|1256.5|1254.5|1259.8|1258|1260.5|1259|1254.3|1252.5|225
1655905800000|2022-06-22 13:50:00|1259.5|1257.8|1262.8|1261|1264.3|1262.5|1257|1255.5|107
1655906100000|2022-06-22 13:55:00|1263|1261.3|1262.8|1261|1266|1264.3|1259|1257|154
1655906400000|2022-06-22 14:00:00|1262.5|1260.8|1257.3|1255.8|1264|1262.5|1256.3|1254.5|166
1655906700000|2022-06-22 14:05:00|1257|1255.5|1257.3|1255.8|1259.3|1257.5|1255.8|1254|220
1655907000000|2022-06-22 14:10:00|1257|1255.5|1264.5|1262.8|1266.5|1264.8|1256.8|1255.3|222
1655907300000|2022-06-22 14:15:00|1263.8|1262|1263.3|1261.5|1267.8|1266|1263|1261.5|349
1655907600000|2022-06-22 14:20:00|1263.8|1261.8|1268.3|1266.3|1268.3|1266.5|1263|1261.5|175
1655907900000|2022-06-22 14:25:00|1268|1266|1270.5|1269|1271.5|1270|1266.8|1264.8|135
1655908200000|2022-06-22 14:30:00|1270.3|1268.8|1272.8|1270.8|1275.3|1273.5|1267|1265.3|349
1655908500000|2022-06-22 14:35:00|1272.5|1270.5|1271|1269|1274.5|1273|1270.3|1268.8|328
1655908800000|2022-06-22 14:40:00|1270.8|1269.3|1269|1267|1270.8|1269.3|1266.8|1264.8|98
1655909100000|2022-06-22 14:45:00|1268.8|1267.3|1267.5|1265.8|1271.5|1270|1267.5|1265.3|93
1655909400000|2022-06-22 14:50:00|1267.3|1265.5|1276|1274.3|1277|1275.3|1266.8|1265|191
1655909700000|2022-06-22 14:55:00|1275.8|1274|1274|1272|1277|1275.3|1270|1268.3|450
1655910000000|2022-06-22 15:00:00|1273.8|1271.8|1277.3|1275.8|1278|1276.3|1272.8|1271|315
1655910300000|2022-06-22 15:05:00|1277.5|1275.5|1279|1277.3|1280.5|1279|1273.5|1271.5|206
1655910600000|2022-06-22 15:10:00|1278.8|1277|1280.5|1278.8|1280.5|1279.3|1278.8|1277|364
1655910900000|2022-06-22 15:15:00|1280.3|1278.5|1280|1278.3|1280.5|1279.3|1277.8|1275.8|434
1655911200000|2022-06-22 15:20:00|1280.3|1278|1285|1283.5|1285.3|1283.8|1278.5|1276.8|556
1655911500000|2022-06-22 15:25:00|1286.5|1284.8|1282|1280.5|1287.5|1285.8|1281.3|1279.8|1296
1655911800000|2022-06-22 15:30:00|1281.8|1280.3|1284.8|1282.8|1285.3|1283.8|1281.5|1279.8|341
1655912100000|2022-06-22 15:35:00|1285|1283|1289.5|1287.8|1290.3|1288.8|1284.8|1282.8|155
1655912400000|2022-06-22 15:40:00|1289.8|1288|1287|1285|1290.3|1288.5|1287|1285|173
1655912700000|2022-06-22 15:45:00|1286.8|1285.3|1286.8|1285|1288.5|1286.8|1285.3|1283.8|128
1655913000000|2022-06-22 15:50:00|1287|1285.3|1280.5|1278.5|1287.3|1285.5|1279|1277.5|411
1655913300000|2022-06-22 15:55:00|1280.8|1279|1281.8|1279.8|1283.3|1281.3|1280.5|1278.5|140
1655913600000|2022-06-22 16:00:00|1282|1280|1288|1286|1288.5|1286.8|1282|1280|377
1655913900000|2022-06-22 16:05:00|1287.5|1285.8|1288.5|1286.5|1288.5|1286.8|1286|1284.3|73
1655914200000|2022-06-22 16:10:00|1288.3|1286.8|1285.3|1283.5|1292.8|1290.8|1285.3|1283.5|174
1655914500000|2022-06-22 16:15:00|1286|1284|1284.3|1282.5|1286.5|1284.8|1282.5|1280.5|52
1655914800000|2022-06-22 16:20:00|1284.5|1283|1285|1283|1287|1285|1284.3|1282.5|30
1655915100000|2022-06-22 16:25:00|1284.8|1282.8|1281.5|1279.5|1285.5|1283.5|1281|1279.3|44
1655915400000|2022-06-22 16:30:00|1281.3|1279.3|1277.5|1275.5|1281.8|1280|1276.5|1275|84
1655915700000|2022-06-22 16:35:00|1277.8|1275.8|1277.8|1275.8|1279|1277.5|1277|1275.5|45
1655916000000|2022-06-22 16:40:00|1278|1276.3|1276.8|1275|1280|1278.3|1276.3|1274.5|117
1655916300000|2022-06-22 16:45:00|1276.5|1274.8|1279.8|1278|1280|1278|1274|1272|48
1655916600000|2022-06-22 16:50:00|1280|1277.8|1275|1273|1280|1278|1274.8|1272.8|29
1655916900000|2022-06-22 16:55:00|1274.8|1273.3|1277|1275|1278.3|1276.3|1273.8|1272|33
1655917200000|2022-06-22 17:00:00|1277.3|1275.3|1273.3|1271|1277.3|1275.3|1271.5|1269.8|18
1655917500000|2022-06-22 17:05:00|1273.5|1271.3|1272.3|1270.3|1274|1272|1271.3|1269.5|9
1655917800000|2022-06-22 17:10:00|1272.5|1270.5|1272.3|1270.3|1272.5|1270.5|1271.3|1269.3|16
1655918100000|2022-06-22 17:15:00|1272|1270|1276|1274.3|1276|1274.3|1272|1270|58
1655918400000|2022-06-22 17:20:00|1276.3|1274.8|1285.5|1283.5|1286|1284.3|1276.3|1274.8|54
1655918700000|2022-06-22 17:25:00|1285.8|1284|1289.5|1287.5|1290|1288|1285.3|1283.5|83
1655919000000|2022-06-22 17:30:00|1289.8|1287.8|1292.3|1290.5|1295|1293.5|1289.8|1287.8|78
1655919300000|2022-06-22 17:35:00|1292|1290.3|1293.8|1292|1294.5|1292.8|1291.3|1289.5|34
1655919600000|2022-06-22 17:40:00|1293.5|1291.5|1295.5|1293.8|1295.8|1294|1293|1291.3|16
1655919900000|2022-06-22 17:45:00|1295.3|1293.5|1301|1299.3|1301.8|1299.8|1295|1293.3|121
1655920200000|2022-06-22 17:50:00|1301.3|1299|1301|1299.3|1303.8|1302|1300.3|1298.3|77
1655920500000|2022-06-22 17:55:00|1300.8|1299.5|1302|1300.3|1303|1301|1300.8|1299.3|8
1655920800000|2022-06-22 18:00:00|1301.5|1300|1304.3|1302.5|1304.5|1302.8|1300.8|1299|128
1655921100000|2022-06-22 18:05:00|1304.5|1302.8|1304.8|1303|1305.5|1304.3|1304|1302|50
1655921400000|2022-06-22 18:10:00|1304.5|1302.8|1301.5|1299.8|1305|1303|1300.8|1298.8|52
1655921700000|2022-06-22 18:15:00|1301.8|1300|1305.5|1303.5|1306|1304.3|1301.8|1299.8|85
1655922000000|2022-06-22 18:20:00|1305|1303.3|1305.5|1303.8|1306.3|1304.5|1301|1299.5|167
1655922300000|2022-06-22 18:25:00|1305.8|1304|1304.8|1303|1308.3|1306.5|1304.8|1302.8|120
1655922600000|2022-06-22 18:30:00|1305.3|1302.8|1305.5|1303.5|1307|1305.3|1304.8|1302.8|118
1655922900000|2022-06-22 18:35:00|1305.8|1303.8|1304|1302|1305.8|1303.8|1301.3|1299.3|39
1655923200000|2022-06-22 18:40:00|1303.8|1301.8|1303|1300.8|1304|1301.8|1300|1298|5
1655923500000|2022-06-22 18:45:00|1302.8|1300.5|1301.8|1300|1303.5|1301.5|1301.8|1300|19
1655923800000|2022-06-22 18:50:00|1301.5|1298.8|1301|1298.8|1301.8|1299.3|1299.8|1297.8|18
1655924100000|2022-06-22 18:55:00|1301.3|1298.5|1302.3|1300.3|1302.5|1300.3|1300.5|1298.5|10
1655924400000|2022-06-22 19:00:00|1302.5|1300.5|1301.3|1299.3|1302.8|1301.3|1300.8|1298.5|4
1655924700000|2022-06-22 19:05:00|1301.5|1299.8|1299.5|1297.5|1301.8|1300|1299.3|1297.5|2
1655925000000|2022-06-22 19:10:00|1299.3|1297.3|1301|1299.3|1301.3|1299.3|1299|1297|10
1655925300000|2022-06-22 19:15:00|1301.3|1299.5|1299.3|1297.3|1301.3|1299.8|1299|1297.3|35
1655925600000|2022-06-22 19:20:00|1299.5|1297.5|1299.5|1297.5|1300.5|1298.3|1298.5|1296.8|12
1655925900000|2022-06-22 19:25:00|1299.8|1297|1299.8|1297.8|1299.8|1297.8|1297.5|1295.5|6
1655926200000|2022-06-22 19:30:00|1299.5|1298|1298.5|1296|1299.8|1298.3|1298.5|1296|7
1655926500000|2022-06-22 19:35:00|1298.3|1295.8|1297.5|1295.8|1298.8|1296.5|1297.5|1295.3|0
1655926800000|2022-06-22 19:40:00|1298.3|1295.5|1300.5|1298|1300.5|1298.5|1297.5|1295.3|12
1655927100000|2022-06-22 19:45:00|1300.3|1298.3|1296.3|1294|1300.3|1298.3|1296|1294|32
1655927400000|2022-06-22 19:50:00|1295.5|1293|1294|1291.3|1296.3|1293.8|1294|1291|6
1655927700000|2022-06-22 19:55:00|1293.5|1291|1294|1291.3|1294.3|1292.5|1293.5|1291|7
1655928000000|2022-06-22 20:00:00|1294.3|1291|1293.3|1291|1294.3|1292|1292.5|1290.5|11
1655928300000|2022-06-22 20:05:00|1293.5|1291.3|1294|1292|1294|1292|1293.3|1291.3|2
1655928600000|2022-06-22 20:10:00|1293.5|1291.8|1294|1292|1294|1292|1293.5|1291.3|8
1655928900000|2022-06-22 20:15:00|1294.3|1291.8|1294.3|1292|1294.3|1292.3|1294.3|1291.8|1
1655929200000|2022-06-22 20:20:00|1294|1291.8|1293.3|1291|1294|1291.8|1293.3|1291|8
1655929500000|2022-06-22 20:25:00|1293.5|1290.8|1294.3|1290.5|1294.3|1291|1292.5|1289.8|10
1655929800000|2022-06-22 20:30:00|1295.5|1291|1294.8|1290.3|1298.3|1294|1293.3|1288.5|11
1655930100000|2022-06-22 20:35:00|1295|1290.5|1291|1285.5|1297|1294.3|1291|1285.5|11
1655930400000|2022-06-22 20:40:00|1290.8|1284.5|1291.5|1289.5|1293|1290.5|1290.8|1284.5|0
1655930700000|2022-06-22 20:45:00|1291.8|1289.8|1285.5|1281.3|1293.3|1291|1285|1281.3|26
1655931000000|2022-06-22 20:50:00|1286|1281.8|1289|1283|1289|1283|1286|1281.5|1
1655931300000|2022-06-22 20:55:00|1291.5|1283.8|1292.3|1283.5|1292.3|1287.5|1291.5|1283.5|6
1655931600000|2022-06-22 21:00:00||1283.8||1286.3||1286.5||1283.8|0
1655931900000|2022-06-22 21:05:00||1286.5||1286.8||1286.8||1286.5|0
1655932200000|2022-06-22 21:10:00||1287||1287||1287||1287|0
1655933100000|2022-06-22 21:25:00|1293.5|1287.8|1293.5|1288|1293.5|1288|1293.5|1287.8|0
1655934000000|2022-06-22 21:40:00|1296|1288.3|1296|1288.3|1296|1288.3|1296|1288.3|0
1655934600000|2022-06-22 21:50:00||1288.5||1287.8||1289.3||1287.8|0
1655934900000|2022-06-22 21:55:00|1296.8|1287.3|1296.8|1287.3|1296.8|1287.3|1296.8|1287.3|1
1655946000000|2022-06-23 01:00:00|1296.3|1292.5|1297|1292.8|1297.3|1293.5|1295.8|1292|0
1655946300000|2022-06-23 01:05:00|1296.8|1292.5|1297.3|1293.5|1297.3|1293.5|1296.5|1292.5|0
1655946600000|2022-06-23 01:10:00||1294||1293.8||1294.3||1293.8|0
1655946900000|2022-06-23 01:15:00|1297|1294|1293.5|1290|1297.3|1294|1293.3|1290|0
1655947200000|2022-06-23 01:20:00|1293.8|1290.3|1293.3|1290.3|1293.8|1290.5|1292.3|1289.5|0
1655947500000|2022-06-23 01:25:00|1293.5|1290.5|1290|1286.3|1293.8|1290.5|1289|1286|0
1655947800000|2022-06-23 01:30:00|1290.3|1286.5|1290|1286.5|1291.3|1287.5|1289.5|1286|0
1655948100000|2022-06-23 01:35:00|1289.8|1286.8|1287.8|1284.3|1290.3|1286.8|1287.3|1284|0
1655948400000|2022-06-23 01:40:00|1287.5|1284.5|1288|1285.3|1289.3|1285.5|1287.5|1284.3|0
1655948700000|2022-06-23 01:45:00|1288.5|1285|1286.3|1284|1288.5|1285.5|1285.5|1283|0
1655949000000|2022-06-23 01:50:00|1286|1283.5|1288|1285|1289|1285.8|1285.8|1283.3|4
1655949300000|2022-06-23 01:55:00|1287.8|1285.3|1285.5|1283.3|1289|1285.8|1284.8|1282.3|0
1655949600000|2022-06-23 02:00:00|1285.8|1283.5|1285.8|1283.3|1287.8|1285.3|1284.5|1282|1
1655949900000|2022-06-23 02:05:00|1285.5|1283|1286.5|1284.3|1287.3|1284.3|1285.5|1282.5|6
1655950200000|2022-06-23 02:10:00|1287|1284.5|1284.3|1281.8|1287.3|1284.5|1284.3|1281.5|3
1655950500000|2022-06-23 02:15:00|1284.8|1281.5|1285|1282.5|1285.8|1282.5|1283.3|1281|4
1655950800000|2022-06-23 02:20:00|1284.8|1282.3|1283.3|1280|1285.8|1282.5|1283.3|1280|11
1655951100000|2022-06-23 02:25:00|1283|1280.3|1283|1280.3|1284.3|1280.8|1282.8|1279|7
1655951400000|2022-06-23 02:30:00|1282.8|1280|1285.5|1282|1285.5|1282|1282|1278|1
1655951700000|2022-06-23 02:35:00|1285.3|1281.8|1285.5|1282.3|1285.5|1282.8|1285.3|1281.3|2
1655952000000|2022-06-23 02:40:00||1281.8||1281.8||1282.5||1281.5|1
1655952300000|2022-06-23 02:45:00|1287.3|1282|1290.8|1287.3|1290.8|1287.3|1286.8|1282|1
1655952600000|2022-06-23 02:50:00|1291|1288|1290.5|1287.5|1291.8|1288.5|1289.8|1286.8|2
1655952900000|2022-06-23 02:55:00|1291|1286.8|1289.3|1285.5|1291|1287.5|1288.8|1285.3|3
1655953200000|2022-06-23 03:00:00|1289|1285.3|1287.8|1284.3|1289.5|1285.5|1287.5|1283.8|0
1655953500000|2022-06-23 03:05:00|1287.5|1284|1286|1282.8|1287.5|1284|1285.8|1282.3|1
1655953800000|2022-06-23 03:10:00|1285.8|1282.3|1285.8|1282.3|1286|1282.8|1285.5|1281.8|0
1655954100000|2022-06-23 03:15:00|1285.5|1282.5|1286.3|1282.8|1286.3|1282.8|1285.3|1282|0
1655954400000|2022-06-23 03:20:00|1286|1283|1288.8|1285.3|1289|1285.3|1286|1282.8|1
1655954700000|2022-06-23 03:25:00|1289|1285|1289.8|1285.5|1289.8|1286|1288.8|1284.3|0
1655955000000|2022-06-23 03:30:00|1289.5|1285|1289.5|1285|1289.8|1285.3|1289.5|1285|0
1655955300000|2022-06-23 03:35:00|1289.8|1285.5|1289.3|1284.8|1289.8|1285.5|1289.3|1284.8|0
1655955600000|2022-06-23 03:40:00|1288.8|1285|1288.8|1284.5|1288.8|1285.3|1288.8|1284.5|0
1655955900000|2022-06-23 03:45:00|1289|1284.8|1289|1286.5|1289|1286.5|1288.8|1284.5|0
1655956200000|2022-06-23 03:50:00|1289.3|1285.5|1290.5|1287.3|1290.5|1288.8|1289|1285|22
1655956500000|2022-06-23 03:55:00|1289.8|1287|1290|1286.3|1291.5|1288.5|1289.8|1286|1
1655956800000|2022-06-23 04:00:00|1289.8|1286.5|1290|1286.5|1290|1286.8|1289.5|1286|0
1655957100000|2022-06-23 04:05:00|1289.8|1286.8|1288|1284.8|1290|1286.8|1287|1284.5|0
1655957400000|2022-06-23 04:10:00|1287.8|1284.5|1288|1284.3|1288|1284.8|1287.5|1284|0
1655957700000|2022-06-23 04:15:00|1288.8|1284.5|1288.5|1284.5|1289.5|1285|1288.5|1284.5|0
1655958000000|2022-06-23 04:20:00|1288.3|1284.8|1287.8|1284|1288.8|1284.8|1286|1284|10
1655958300000|2022-06-23 04:25:00|1288|1284.3|1287.5|1285|1288|1285|1287.5|1284|0
1655958600000|2022-06-23 04:30:00|1289.8|1284.8|1291.5|1288.5|1291.5|1288.5|1289.8|1284.3|4
1655958900000|2022-06-23 04:35:00|1291.8|1288.3|1292.3|1288.5|1292.5|1289.3|1291.8|1287.5|0
1655959200000|2022-06-23 04:40:00|1292.5|1289|1291.3|1287.8|1292.5|1289.5|1291.3|1287.5|43
1655959500000|2022-06-23 04:45:00|1291|1288|1291.5|1287.3|1291.5|1288.5|1291|1286.5|2
1655959800000|2022-06-23 04:50:00|1291.3|1287.5|1291.8|1287.5|1291.8|1287.8|1291.3|1287.3|0
1655960100000|2022-06-23 04:55:00|1292.5|1287.8|1291|1287.5|1292.5|1290|1291|1287.3|1
1655960400000|2022-06-23 05:00:00|1290.8|1287.3|1291|1286.8|1291.3|1288.8|1290.5|1286.8|5
1655960700000|2022-06-23 05:05:00|1291.3|1287|1292.3|1287.8|1292.5|1288.8|1291|1287|0
1655961000000|2022-06-23 05:10:00|1292.5|1288.3|1292|1287.8|1292.5|1288.3|1292|1287.8|2
1655961300000|2022-06-23 05:15:00|1292.3|1288|1292.5|1289.5|1292.5|1289.5|1292|1287.8|0
1655961600000|2022-06-23 05:20:00||1290||1289.8||1290.3||1289.5|5
1655961900000|2022-06-23 05:25:00|1293.5|1289.5|1293.5|1289.8|1295.5|1292|1293.5|1289.5|2
1655962200000|2022-06-23 05:30:00|1293.3|1289.5|1292.8|1289.5|1295.5|1292.3|1291.5|1289.5|36
1655962500000|2022-06-23 05:35:00|1292.5|1290.3|1296|1294.5|1297|1294.8|1291.3|1289.5|79
1655962800000|2022-06-23 05:40:00|1296.3|1294.8|1298.8|1297|1299.3|1297.3|1295.8|1294.3|74
1655963100000|2022-06-23 05:45:00|1299|1297.3|1298.3|1296.5|1299.3|1297.8|1297.8|1296.5|20
1655963400000|2022-06-23 05:50:00|1298|1296.8|1300.5|1298.5|1300.5|1298.5|1297.8|1296.8|78
1655963700000|2022-06-23 05:55:00|1301|1298.8|1308.3|1305.8|1308.5|1306.5|1301|1298.5|82
1655964000000|2022-06-23 06:00:00|1308|1305.5|1309|1307|1311.3|1308.5|1306.8|1305|193
1655964300000|2022-06-23 06:05:00|1308.8|1306.8|1307.5|1305.8|1310.3|1308|1307|1305|122
1655964600000|2022-06-23 06:10:00|1307.3|1305.3|1308.8|1307|1309.8|1307.3|1307|1305|10
1655964900000|2022-06-23 06:15:00|1309|1307.3|1310.3|1308.5|1310.5|1308.8|1308.5|1306.8|148
1655965200000|2022-06-23 06:20:00|1310|1308.3|1308.8|1306.8|1310.3|1308.5|1306.5|1304.3|67
1655965500000|2022-06-23 06:25:00|1309|1307.3|1307.5|1305.3|1309.5|1308.3|1307.5|1305.3|19
1655965800000|2022-06-23 06:30:00|1307.3|1305.5|1308.3|1306.3|1310.3|1308.3|1307|1305|16
1655966100000|2022-06-23 06:35:00|1308|1305.8|1307.8|1305.5|1309.8|1307.5|1306.8|1304.8|39
1655966400000|2022-06-23 06:40:00|1307.3|1305|1309.5|1307.3|1309.5|1307.3|1306.8|1304.3|3
1655966700000|2022-06-23 06:45:00|1309.3|1307|1310|1308.3|1310.3|1308.3|1309|1306.5|26
1655967000000|2022-06-23 06:50:00|1309.8|1308|1306.8|1304.5|1309.8|1308|1306.8|1304.5|18
1655967300000|2022-06-23 06:55:00|1306.5|1304.3|1307|1305|1307|1305|1305|1302.8|43
1655967600000|2022-06-23 07:00:00|1306.8|1304.3|1302.3|1299.8|1306.8|1304.3|1301|1299|43
1655967900000|2022-06-23 07:05:00|1302|1300.3|1295|1292.8|1302.3|1300.3|1295|1292.8|72
1655968200000|2022-06-23 07:10:00|1294.8|1292|1296.5|1294.3|1298.3|1296.3|1293.8|1292|102
1655968500000|2022-06-23 07:15:00|1296|1293.8|1294.3|1292.3|1296|1293.8|1291.8|1289.5|38
1655968800000|2022-06-23 07:20:00|1294|1291.5|1293.3|1291.5|1295.5|1294|1292.8|1290.8|129
1655969100000|2022-06-23 07:25:00|1293|1291.3|1293|1291|1293.5|1292|1290.8|1288.8|76
1655969400000|2022-06-23 07:30:00|1292.8|1290.8|1291.5|1290|1293|1291|1290.3|1288.5|119
1655969700000|2022-06-23 07:35:00|1291.3|1289.8|1289.8|1288|1291.8|1290.3|1288.3|1287|45
1655970000000|2022-06-23 07:40:00|1290.3|1287.8|1293.5|1291.5|1293.5|1291.5|1288.8|1287.3|115
1655970300000|2022-06-23 07:45:00|1293.3|1291.8|1292.3|1290.3|1294|1292.3|1291.5|1289.5|66
1655970600000|2022-06-23 07:50:00|1293|1290.5|1294.8|1293|1296|1294.5|1293|1290.3|130
1655970900000|2022-06-23 07:55:00|1294.3|1292.8|1297|1295|1297.5|1295.8|1293.8|1292|240
1655971200000|2022-06-23 08:00:00|1297.8|1295.5|1298|1295.8|1298.3|1296.3|1294.8|1293|113
1655971500000|2022-06-23 08:05:00|1297.8|1296|1302.3|1300|1302.5|1300.8|1297.5|1295.8|148
1655971800000|2022-06-23 08:10:00|1301.8|1299.8|1297.8|1296|1302|1300|1297.8|1295.8|78
1655972100000|2022-06-23 08:15:00|1298|1296.3|1294.3|1292.3|1299.8|1297.8|1293.3|1291.5|129
1655972400000|2022-06-23 08:20:00|1294|1292|1292.3|1290.5|1295.5|1293.3|1292.3|1290.5|72
1655972700000|2022-06-23 08:25:00|1292|1290.3|1288.8|1287.3|1292.8|1290.8|1288.5|1287|332
1655973000000|2022-06-23 08:30:00|1289|1287|1293.3|1291.8|1294|1292|1289|1287|193
1655973300000|2022-06-23 08:35:00|1293|1291.5|1290|1288.5|1293|1291.5|1289|1287.5|138
1655973600000|2022-06-23 08:40:00|1290.8|1288.8|1292.3|1290.5|1293|1291.5|1290.8|1288.8|216
1655973900000|2022-06-23 08:45:00|1292|1290.3|1290.3|1288.8|1292.8|1291.3|1289.3|1288|152
1655974200000|2022-06-23 08:50:00|1290|1288.3|1289.8|1288|1290.3|1288.8|1289|1287.3|122
1655974500000|2022-06-23 08:55:00|1290.3|1288.3|1289.8|1288|1290.8|1289.3|1289.3|1287.5|194
1655974800000|2022-06-23 09:00:00|1290|1288.3|1291.3|1289.5|1291.3|1289.5|1289|1287.3|107
1655975100000|2022-06-23 09:05:00|1291|1289.3|1286.3|1284.5|1291.3|1289.5|1286|1284.5|70
1655975400000|2022-06-23 09:10:00|1286.5|1285|1287.5|1285.5|1287.5|1285.8|1285.8|1284.5|81
1655975700000|2022-06-23 09:15:00|1287.8|1286|1290.3|1288.8|1291.3|1289.5|1287.5|1285.5|89
1655976000000|2022-06-23 09:20:00|1290.5|1288.5|1291.3|1289.3|1291.5|1290|1290.3|1288.5|21
1655976300000|2022-06-23 09:25:00|1291.5|1289.5|1291.5|1289.8|1291.5|1290|1290.3|1288.3|42
1655976600000|2022-06-23 09:30:00|1291.3|1289.5|1291.3|1290|1291.5|1290|1290|1287.8|68
1655976900000|2022-06-23 09:35:00|1291.5|1290.3|1293.3|1291.5|1293.3|1291.8|1291.3|1289.5|242
1655977200000|2022-06-23 09:40:00|1294.3|1291.8|1295.8|1294.3|1297.3|1295.5|1294|1291.8|179
1655977500000|2022-06-23 09:45:00|1295.5|1293.8|1303.8|1302.5|1304|1302.5|1295.5|1293.8|278
1655977800000|2022-06-23 09:50:00|1304|1302.8|1300.5|1298.8|1305.5|1303.8|1299.8|1297.8|361
1655978100000|2022-06-23 09:55:00|1300.3|1298.5|1303.5|1301.8|1305.5|1303.8|1300.3|1298.5|248
1655978400000|2022-06-23 10:00:00|1303.8|1302|1305.3|1303.8|1305.3|1303.8|1303|1301.5|71
1655978700000|2022-06-23 10:05:00|1305|1303.5|1306.3|1304.5|1307|1305.5|1304.3|1302.8|134
1655979000000|2022-06-23 10:10:00|1306.8|1305|1304.8|1303.5|1306.8|1305.3|1304.3|1302.5|95
1655979300000|2022-06-23 10:15:00|1304|1302.5|1303.8|1302|1305.3|1303.5|1301.8|1300.5|72
1655979600000|2022-06-23 10:20:00|1304.3|1302.3|1303|1301|1304.5|1303.3|1302.3|1300.5|36
1655979900000|2022-06-23 10:25:00|1303.3|1301.3|1302.8|1300.8|1305.3|1303.8|1302.5|1300.5|76
1655980200000|2022-06-23 10:30:00|1303.3|1301|1307|1305.5|1307.3|1305.5|1302.8|1300.8|161
1655980500000|2022-06-23 10:35:00|1307.5|1305.8|1307|1305.3|1308.5|1306.8|1306|1304.5|49
1655980800000|2022-06-23 10:40:00|1307.5|1305.5|1308.8|1306.8|1309|1307.5|1307.3|1305.5|12
1655981100000|2022-06-23 10:45:00|1308.5|1306|1304.8|1302.8|1308.5|1306.3|1304.5|1302.8|27
1655981400000|2022-06-23 10:50:00|1304.5|1303|1304.5|1303|1306.5|1305|1304.5|1302.8|44
1655981700000|2022-06-23 10:55:00|1304.8|1303.3|1309.5|1307.8|1309.8|1308|1304.5|1303|102
1655982000000|2022-06-23 11:00:00|1309.8|1308|1309.8|1307.8|1311.8|1310|1309.3|1307.5|108
1655982300000|2022-06-23 11:05:00|1309.5|1307.5|1309.3|1307.8|1310|1307.8|1307.3|1305.5|86
1655982600000|2022-06-23 11:10:00|1308.8|1307|1310.5|1308.8|1310.5|1308.8|1307|1305.3|61
1655982900000|2022-06-23 11:15:00|1310.8|1309|1310.8|1309.3|1311|1309.3|1308.8|1307.3|70
1655983200000|2022-06-23 11:20:00|1311.3|1309.5|1312.5|1311|1313.3|1311.8|1310|1308.5|65
1655983500000|2022-06-23 11:25:00|1312.8|1310.8|1308.3|1306.8|1312.8|1311|1308.3|1306.5|42
1655983800000|2022-06-23 11:30:00|1308.5|1307|1309|1307.3|1309.5|1308|1307.5|1305.8|25
1655984100000|2022-06-23 11:35:00|1309.3|1307.8|1308.5|1307|1311|1309.3|1308.5|1307|37
1655984400000|2022-06-23 11:40:00|1309.3|1307.5|1312.8|1311|1313|1311|1308.5|1307|191
1655984700000|2022-06-23 11:45:00|1312.5|1310.8|1309.3|1307.5|1314.5|1312.8|1308.8|1306.8|450
1655985000000|2022-06-23 11:50:00|1309|1307.3|1312|1310.3|1312.3|1310.8|1309|1307.3|37
1655985300000|2022-06-23 11:55:00|1312.3|1310.5|1311.5|1309.5|1312.3|1311|1310.3|1308.5|223
1655985600000|2022-06-23 12:00:00|1312|1309.8|1314|1312.5|1314.5|1313|1312|1309.8|173
1655985900000|2022-06-23 12:05:00|1313.8|1312.8|1313.3|1311.5|1313.8|1312.8|1311.8|1310.3|32
1655986200000|2022-06-23 12:10:00|1313|1311.3|1309.8|1307.8|1313|1311.5|1309|1307.5|125
1655986500000|2022-06-23 12:15:00|1309.5|1308|1314|1312.3|1314.3|1312.5|1309|1307.5|95
1655986800000|2022-06-23 12:20:00|1313.8|1312.5|1312.3|1310|1314|1312.5|1309.3|1307.8|126
1655987100000|2022-06-23 12:25:00|1312.5|1310.3|1310.5|1308.5|1313.3|1311|1309|1307.5|31
1655987400000|2022-06-23 12:30:00|1310.8|1308.8|1310.3|1308.5|1312.3|1310.8|1309.8|1308|53
1655987700000|2022-06-23 12:35:00|1310|1308.3|1311.5|1309.8|1312.3|1311|1308.5|1306.8|90
1655988000000|2022-06-23 12:40:00|1311.3|1309.5|1311.8|1310|1314.5|1312.8|1310|1308.5|32
1655988300000|2022-06-23 12:45:00|1311.5|1309.8|1312|1310.5|1313|1311.5|1311.3|1309.5|70
1655988600000|2022-06-23 12:50:00|1311.8|1310.3|1309.5|1307.8|1312|1310.5|1309.3|1307.5|125
1655988900000|2022-06-23 12:55:00|1309.8|1307.5|1310|1308.3|1311.8|1310|1308.8|1307|16
1655989200000|2022-06-23 13:00:00|1309.5|1308|1311|1308.8|1312.8|1311.3|1308|1306|68
1655989500000|2022-06-23 13:05:00|1311.5|1309|1314.3|1312.3|1315.5|1314|1311|1309|108
1655989800000|2022-06-23 13:10:00|1314.5|1312.5|1315|1313.5|1315|1313.5|1311.8|1310.3|129
1655990100000|2022-06-23 13:15:00|1315.3|1313.8|1314.5|1312.8|1315.5|1314|1312.8|1311.3|209
1655990400000|2022-06-23 13:20:00|1314.3|1312.5|1317.3|1316|1317.8|1316|1312.3|1310.8|299
1655990700000|2022-06-23 13:25:00|1317|1315.8|1315|1313|1317.3|1316|1314.5|1312.8|198
1655991000000|2022-06-23 13:30:00|1314.5|1312.8|1315.5|1313.5|1319.5|1318|1314|1312.5|243
1655991300000|2022-06-23 13:35:00|1315.3|1313.8|1313.5|1312|1315.5|1313.8|1312.3|1311|64
1655991600000|2022-06-23 13:40:00|1313.3|1311.8|1313|1311.3|1315|1313.3|1310.8|1309|86
1655991900000|2022-06-23 13:45:00|1313.3|1311.5|1307.3|1305.3|1313.3|1311.5|1307|1305|67
1655992200000|2022-06-23 13:50:00|1307|1304.8|1303|1301.3|1307.5|1306|1302.5|1300.8|206
1655992500000|2022-06-23 13:55:00|1303.3|1301|1305.3|1303.5|1308|1306.3|1303.3|1301|72
1655992800000|2022-06-23 14:00:00|1306.8|1304.8|1307|1305.3|1310.5|1309.3|1306.5|1304.8|128
1655993100000|2022-06-23 14:05:00|1307.5|1306|1303|1301|1307.8|1306|1302.3|1300.5|119
1655993400000|2022-06-23 14:10:00|1303.5|1301.3|1304|1302.3|1305.8|1304|1302.8|1301|105
1655993700000|2022-06-23 14:15:00|1303.8|1302|1306.8|1304.8|1307.8|1306|1302.5|1301|121
1655994000000|2022-06-23 14:20:00|1306.5|1304.5|1307|1305.3|1308.3|1306.8|1305.5|1304|106
1655994300000|2022-06-23 14:25:00|1306.8|1305|1310.5|1308.8|1310.5|1309.3|1305.3|1303.5|105
1655994600000|2022-06-23 14:30:00|1310.3|1309|1307.3|1305.5|1310.3|1309.3|1304.8|1303.3|161
1655994900000|2022-06-23 14:35:00|1307.5|1305.3|1307.3|1305.5|1309.3|1307.5|1305.8|1304|518
1655995200000|2022-06-23 14:40:00|1307.5|1305.3|1303.5|1301.8|1307.5|1305.3|1303.3|1301.5|268
1655995500000|2022-06-23 14:45:00|1303.8|1302|1301.8|1300.3|1307.3|1305.3|1301.3|1299.5|126
1655995800000|2022-06-23 14:50:00|1300.3|1298.8|1303.5|1301.8|1305|1303.3|1299.5|1298|195
1655996100000|2022-06-23 14:55:00|1303.3|1301.5|1303.8|1301.5|1305.5|1304|1302.5|1301|168
1655996400000|2022-06-23 15:00:00|1304.3|1302.3|1299.3|1297.5|1304.3|1302.3|1298.8|1297.3|185
1655996700000|2022-06-23 15:05:00|1300|1297.8|1293.5|1291.8|1301.3|1299.5|1292.5|1290.5|269
1655997000000|2022-06-23 15:10:00|1294|1292|1291.3|1289.5|1294|1292.3|1289.8|1288.3|294
1655997300000|2022-06-23 15:15:00|1291|1289.8|1292.5|1290.8|1292.5|1291|1289.5|1287.8|178
1655997600000|2022-06-23 15:20:00|1292.3|1290.5|1289.3|1287.5|1294.8|1293|1288|1286.5|454
1655997900000|2022-06-23 15:25:00|1289|1286.8|1289.3|1287.8|1295.3|1293.8|1287.8|1286|925
1655998200000|2022-06-23 15:30:00|1289|1287.5|1293|1291.5|1293.3|1291.5|1288.3|1286.5|364
1655998500000|2022-06-23 15:35:00|1292.8|1291.3|1290.3|1288.5|1292.8|1291.3|1289.8|1288.3|114
1655998800000|2022-06-23 15:40:00|1290.5|1288.3|1291.3|1289.5|1292|1290.3|1289.8|1288|48
1655999100000|2022-06-23 15:45:00|1291|1289.3|1292.5|1290.5|1294.3|1292.5|1290.8|1289.3|291
1655999400000|2022-06-23 15:50:00|1292.3|1290.8|1290.5|1288.8|1292.3|1290.8|1289.8|1288.3|110
1655999700000|2022-06-23 15:55:00|1290.3|1289|1290.3|1288.5|1292|1290.5|1289.3|1288|158
1656000000000|2022-06-23 16:00:00|1290|1288.3|1283.8|1282|1290.5|1289|1283.8|1282|1081
1656000300000|2022-06-23 16:05:00|1283.5|1281.5|1281|1279|1283.5|1281.5|1278.8|1277.5|957
1656000600000|2022-06-23 16:10:00|1280.8|1279.5|1280.8|1279|1283|1281.5|1279.3|1277.8|195
1656000900000|2022-06-23 16:15:00|1280.5|1279.5|1283.3|1281.8|1284.3|1282.8|1280.3|1279|38
1656001200000|2022-06-23 16:20:00|1283.5|1281.5|1286.8|1285.3|1286.8|1285.3|1283|1281.5|80
1656001500000|2022-06-23 16:25:00|1286.5|1284.8|1289|1287.3|1289.8|1288|1285.5|1283.8|63
1656001800000|2022-06-23 16:30:00|1289.3|1287|1283.3|1281|1289.5|1287.8|1281|1279|47
1656002100000|2022-06-23 16:35:00|1283.5|1281.3|1283|1281|1284.3|1282|1280|1278|11
1656002400000|2022-06-23 16:40:00|1283.8|1281.5|1282.5|1280.5|1284.8|1282.8|1281.3|1279.5|5
1656002700000|2022-06-23 16:45:00|1282.3|1280.8|1279|1277.3|1282.8|1281|1277.8|1275.8|100
1656003000000|2022-06-23 16:50:00|1278.8|1277.5|1279|1277|1280.8|1278.8|1278.3|1276.3|17
1656003300000|2022-06-23 16:55:00|1278.8|1277.3|1279.8|1278|1280.8|1279|1278.3|1276.5|62
1656003600000|2022-06-23 17:00:00|1280|1277.8|1280|1278.3|1281|1279.5|1279|1277|43
1656003900000|2022-06-23 17:05:00|1280.3|1278.5|1280.3|1278.5|1280.3|1278.8|1278.8|1277|6
1656004200000|2022-06-23 17:10:00|1280.5|1278.8|1286|1284|1287.5|1285.5|1280.5|1278.8|67
1656004500000|2022-06-23 17:15:00|1286.3|1284.3|1287.8|1285.8|1289.5|1287.8|1286|1284|43
1656004800000|2022-06-23 17:20:00|1288|1286|1288.3|1286.5|1292.3|1291|1288|1286|61
1656005100000|2022-06-23 17:25:00|1288.5|1286.3|1290|1288.3|1290.5|1288.8|1287.5|1285.8|236
1656005400000|2022-06-23 17:30:00|1289.8|1288|1292.3|1290.3|1292.3|1290.8|1287.8|1286|129
1656005700000|2022-06-23 17:35:00|1292|1290.5|1291.5|1290|1294|1292.5|1291.3|1289.3|94
1656006000000|2022-06-23 17:40:00|1291.8|1290.3|1289|1287|1292.5|1290.8|1287.3|1285.8|208
1656006300000|2022-06-23 17:45:00|1288.8|1286.8|1291.5|1289.8|1291.5|1290|1288.3|1286.5|32
1656006600000|2022-06-23 17:50:00|1291.3|1290|1290|1287.8|1292.5|1290.8|1289.5|1287.3|36
1656006900000|2022-06-23 17:55:00|1289.8|1287.5|1290.5|1288.8|1290.8|1289|1288|1286.3|121
1656007200000|2022-06-23 18:00:00|1290.8|1289|1289.3|1287.5|1291.5|1289.8|1288|1286|106
1656007500000|2022-06-23 18:05:00|1289.5|1288|1294.3|1292.8|1294.3|1292.8|1289.5|1287.8|157
1656007800000|2022-06-23 18:10:00|1294|1292.5|1292.5|1290.5|1294.5|1292.8|1291.5|1289.8|138
1656008100000|2022-06-23 18:15:00|1292.3|1290.3|1290.8|1288.8|1293.3|1291.5|1289.8|1288|242
1656008400000|2022-06-23 18:20:00|1289.3|1287.3|1292|1290|1292.5|1290.5|1289.3|1287.3|210
1656008700000|2022-06-23 18:25:00|1292.3|1290.3|1287.5|1285.8|1292.8|1290.8|1286.8|1285|44
1656009000000|2022-06-23 18:30:00|1287.8|1285.3|1287.8|1285.5|1288.8|1286.8|1287|1285|56
1656009300000|2022-06-23 18:35:00|1288|1285.8|1288|1286.5|1289.8|1287.5|1287.8|1285.5|16
1656009600000|2022-06-23 18:40:00|1288.3|1286.8|1286.3|1284.3|1288.8|1286.8|1284.8|1283|16
1656009900000|2022-06-23 18:45:00|1286|1284|1284.5|1282.5|1286.5|1285|1284.3|1282.5|15
1656010200000|2022-06-23 18:50:00|1284.3|1282.8|1286.5|1284.3|1287.3|1285.3|1284|1282.5|21
1656010500000|2022-06-23 18:55:00|1286.3|1283.8|1286.3|1284.5|1286.5|1285|1285.5|1283.5|4
1656010800000|2022-06-23 19:00:00|1286.5|1284|1285.5|1283.5|1286.5|1285|1284|1282.3|5
1656011100000|2022-06-23 19:05:00|1285.3|1283.3|1283.5|1281.8|1285.8|1283.8|1282.5|1280.8|4
1656011400000|2022-06-23 19:10:00|1283.8|1282.3|1285.3|1283.5|1286.3|1284|1283.5|1282.3|24
1656011700000|2022-06-23 19:15:00|1285.5|1283.3|1284.5|1282.8|1285.8|1283.8|1283.8|1281.8|4
1656012000000|2022-06-23 19:20:00|1285|1283|1287|1285|1288|1286.3|1284.8|1283|42
1656012300000|2022-06-23 19:25:00|1287.3|1285.3|1287|1284.8|1288.3|1286.3|1287|1284.8|9
1656012600000|2022-06-23 19:30:00|1286.8|1284.5|1287|1284.8|1287|1284.8|1285.5|1283|7
1656012900000|2022-06-23 19:35:00|1287.3|1285|1287.8|1285.3|1287.8|1286|1287|1284.5|18
1656013200000|2022-06-23 19:40:00|1288|1285|1288.5|1286.3|1289.5|1287.5|1288|1285|18
1656013500000|2022-06-23 19:45:00|1288.3|1286|1285.5|1283.5|1288.5|1286.3|1285.5|1283.5|1
1656013800000|2022-06-23 19:50:00|1285.8|1283.8|1285|1282.5|1286.5|1284|1284.8|1282.3|1
1656014100000|2022-06-23 19:55:00|1284.8|1282.3|1284|1281|1285|1282.3|1283.3|1280.5|4
1656014400000|2022-06-23 20:00:00|1283.8|1281.3|1284.8|1282.3|1284.8|1282.3|1282.8|1280.8|0
1656014700000|2022-06-23 20:05:00|1284.5|1282.5|1285.3|1282.5|1285.3|1282.5|1284|1281.8|2
1656015000000|2022-06-23 20:10:00|1285.5|1282.3|1286|1284.3|1286.3|1284.3|1284.8|1282.3|4
1656015300000|2022-06-23 20:15:00|1286.8|1284.8|1286.5|1284.5|1288|1286.3|1286.3|1284|5
1656015600000|2022-06-23 20:20:00|1286.8|1284.8|1286.8|1284.5|1287.3|1284.8|1286.5|1284.3|2
1656015900000|2022-06-23 20:25:00|1286.5|1284.3|1282.8|1280.3|1287|1284.5|1282.8|1280.3|1
1656016200000|2022-06-23 20:30:00|1282.5|1280.5|1283|1280.8|1283|1280.8|1282.3|1279.8|2
1656016500000|2022-06-23 20:35:00|1283.3|1281|1281.8|1279.3|1283.3|1281.3|1281.8|1279.3|0
1656016800000|2022-06-23 20:40:00|1282|1279|1280.8|1278.5|1282|1279|1280.8|1278.3|0
1656017100000|2022-06-23 20:45:00|1281|1278.8|1279.5|1277.3|1281.8|1279.5|1278.8|1277|5
1656017400000|2022-06-23 20:50:00|1279.8|1277.5|1279.5|1277|1280.5|1278.5|1279.3|1277|1
1656017700000|2022-06-23 20:55:00|1279.3|1277.3|1279.3|1276.5|1279.8|1277.3|1279|1276.3|4
1656018000000|2022-06-23 21:00:00|1282.8|1276.3|1281.5|1276.3|1282.8|1276.3|1281.5|1276.3|0
1656019500000|2022-06-23 21:25:00|1281.3||1281.3||1281.3||1281.3||0
1656021000000|2022-06-23 21:50:00|1283.3||1283.3||1283.8||1283.3||0
1656021300000|2022-06-23 21:55:00|1283.8||1283.8||1283.8||1283.8||1
1656032400000|2022-06-24 01:00:00|1292.3|1289.3|1290.8|1287.5|1292.5|1290|1290.8|1287.3|0
1656032700000|2022-06-24 01:05:00|1291|1287.3|1290.8|1287.5|1291|1287.5|1290.8|1287|0
1656033000000|2022-06-24 01:10:00|1289.5|1287.3|1290.8|1287.5|1291|1287.8|1289.5|1286|3
1656033300000|2022-06-24 01:15:00|1291|1287.3|1289.8|1285.8|1291|1288.3|1289.8|1285.5|0
1656033600000|2022-06-24 01:20:00|1289.5|1285.5|1289.5|1285.8|1289.5|1285.8|1289|1285.5|0
1656033900000|2022-06-24 01:25:00|1289.8|1285.5|1289.5|1286.3|1289.8|1286.5|1289.5|1285.5|0
1656034200000|2022-06-24 01:30:00|1289.8|1285.5|1288.8|1285.3|1289.8|1285.5|1288.8|1285|1
1656034500000|2022-06-24 01:35:00|1288.5|1285|1288.8|1284.8|1288.8|1285.3|1288.5|1284.8|0
1656034800000|2022-06-24 01:40:00|1288.5|1285|1288.5|1284.8|1288.5|1285|1288.5|1284.8|0
1656035100000|2022-06-24 01:45:00||1285||1284.3||1285||1284.3|1
1656035400000|2022-06-24 01:50:00|1288|1284.5|1286.5|1282.8|1288|1284.5|1286.5|1282.8|0
1656035700000|2022-06-24 01:55:00|1286.3|1283|1284.8|1281.3|1286.3|1283|1284.8|1281.3|0
1656036000000|2022-06-24 02:00:00|1285|1280.5|1283.8|1280.3|1285|1280.5|1283.8|1280.3|0
1656036300000|2022-06-24 02:05:00||1280.8||1281||1281||1280.8|0
1656036600000|2022-06-24 02:10:00|1284.3|1280.8|1284.3|1281.5|1284.3|1282.3|1284|1280.3|10
1656036900000|2022-06-24 02:15:00|1284.8||1284.8||1284.8||1284.8||3
1656037200000|2022-06-24 02:20:00|1284.5||1284.5||1284.5||1284.5||1
1656037500000|2022-06-24 02:25:00|1284.8||1284.8||1284.8||1284.8||0
1656037800000|2022-06-24 02:30:00|1284.5||1284||1284.8||1283.8||0
1656038100000|2022-06-24 02:35:00|1284.3||1283.8||1284.8||1283.5||1
1656038400000|2022-06-24 02:40:00|1284|1281|1281.5|1277|1284|1281|1281.3|1277|1
1656038700000|2022-06-24 02:45:00|1279.5|1277.3|1280.8|1276.3|1281.5|1277.8|1279.5|1276|2
1656039000000|2022-06-24 02:50:00|1280.3|1276|1279.8|1277|1281|1277.5|1279.8|1276|0
1656039300000|2022-06-24 02:55:00|1279.5|1277.3|1281|1278|1281.3|1278.8|1279.5|1277.3|1
1656039600000|2022-06-24 03:00:00|1281.3|1278.3|1282.5|1279.8|1282.8|1279.8|1280.8|1278.3|0
1656039900000|2022-06-24 03:05:00|1282.8|1280|1282.8|1279.5|1282.8|1280|1282.5|1279.3|1
1656040200000|2022-06-24 03:10:00|1282.5|1279.3|1282.8|1279.8|1283|1279.8|1282.5|1279|24
1656040500000|2022-06-24 03:15:00|1283|1279.5|1284.3|1281|1284.5|1282|1282.8|1279.5|1
1656040800000|2022-06-24 03:20:00|1284|1280.8|1283|1280.5|1284.3|1281|1283|1280|0
1656041100000|2022-06-24 03:25:00|1282.8|1280.3|1282.5|1279.3|1283|1280.5|1281.5|1278|0
1656041400000|2022-06-24 03:30:00|1282.3|1279.5|1282.8|1280.3|1282.8|1280.8|1282.3|1279.3|0
1656041700000|2022-06-24 03:35:00|1282.5|1280.5|1283.5|1281.3|1283.5|1281.3|1282.5|1279.8|0
1656042000000|2022-06-24 03:40:00|1283.8|1280.8|1283|1280.8|1283.8|1281.3|1283|1279.8|0
1656042300000|2022-06-24 03:45:00||1279.8||1280.3||1280.8||1279.8|1
1656042600000|2022-06-24 03:50:00|1282.8|1279.8|1283|1280|1283|1280.3|1282.8|1279.8|1
1656042900000|2022-06-24 03:55:00|1283.8|1279.8|1283.8|1280.8|1284|1281.5|1283.5|1279.8|0
1656043200000|2022-06-24 04:00:00|1284|1281|1284|1281.5|1284|1281.5|1283.8|1280.3|1
1656043500000|2022-06-24 04:05:00|1283.8|1281.3|1284|1281.3|1284|1281.3|1283.8|1280.8|0
1656043800000|2022-06-24 04:10:00|1283.8|1280.8|1285.5|1282.3|1285.5|1282.3|1283.8|1280.8|1
1656044100000|2022-06-24 04:15:00|1285.8|1282|1285.8|1283.3|1286.8|1283.8|1285.5|1282|3
1656044400000|2022-06-24 04:20:00|1285.5|1283|1286.3|1283.3|1286.3|1283.5|1285|1282.3|10
1656044700000|2022-06-24 04:25:00|1286.5|1283.5|1287|1284|1287.3|1284|1286.3|1282.8|1
1656045000000|2022-06-24 04:30:00|1286|1282|1286|1282|1286|1282.8|1286|1281|2
1656045300000|2022-06-24 04:35:00|1286.5|1282.3|1286.3|1282.3|1286.5|1282.5|1286|1282|23
1656045600000|2022-06-24 04:40:00|1286|1282|1285.5|1282|1286|1282|1285.5|1282|10
1656045900000|2022-06-24 04:45:00|1286.3|1283|1286.3|1283|1286.3|1283.3|1286|1282.8|42
1656046200000|2022-06-24 04:50:00||1283.5||1283.5||1283.5||1283|0
1656046500000|2022-06-24 04:55:00|1286.5|1283.3|1287|1285|1287|1285|1286.5|1283.3|9
1656046800000|2022-06-24 05:00:00|1286.5|1284.5|1286.5|1284.5|1286.5|1284.5|1286.3|1284.5|2
1656047100000|2022-06-24 05:05:00|1287.8|1285|1287.5|1285.8|1288|1286.3|1287.5|1285|7
1656047400000|2022-06-24 05:10:00|1287.8|1286.3|1289.5|1287.5|1289.5|1287.5|1287.5|1286.3|13
1656047700000|2022-06-24 05:15:00|1289.8||1290||1290||1289.8||0
1656048000000|2022-06-24 05:20:00|1289.8|1288.5|1290.5|1288.3|1290.5|1289|1289.8|1287.8|9
1656048300000|2022-06-24 05:25:00|1290|1287.5|1289.5|1287|1290|1287.5|1289|1285.8|9
1656048600000|2022-06-24 05:30:00|1289.8|1288|1290.5|1288|1290.5|1288|1289.5|1288|6
1656048900000|2022-06-24 05:35:00|1290.8|1288.5|1291.8|1288.8|1291.8|1289|1290.8|1288.3|18
1656049200000|2022-06-24 05:40:00|1292.5|1289|1293|1289|1293|1289.5|1292.5|1289|0
1656049500000|2022-06-24 05:45:00|1293.5|1290.3|1295|1293.8|1295.5|1293.8|1293.5|1288.5|196
1656049800000|2022-06-24 05:50:00|1295.3|1294|1292.3|1289|1298.5|1296.5|1291.5|1288.8|200
1656050100000|2022-06-24 05:55:00|1292.5|1289.3|1291.5|1287|1292.5|1289.3|1287.5|1285|23
1656050400000|2022-06-24 06:00:00|1291.3|1287.3|1294.3|1290.3|1295|1291.3|1288.8|1287|55
1656050700000|2022-06-24 06:05:00|1294|1289.3|1290.3|1287|1295|1291.3|1289.8|1286.5|39
1656051000000|2022-06-24 06:10:00|1290.5|1286.5|1288.8|1286.5|1291.3|1289.3|1288.8|1286.3|27
1656051300000|2022-06-24 06:15:00|1289.3|1286.3|1288.8|1286.5|1290.5|1288.3|1287.8|1285.8|30
1656051600000|2022-06-24 06:20:00|1289|1286.8|1290|1287.5|1290|1287.8|1287.8|1285.5|2
1656051900000|2022-06-24 06:25:00|1290.5|1287.8|1290|1288.3|1290.5|1289.3|1289.8|1287.8|23
1656052200000|2022-06-24 06:30:00|1289.5|1288|1287.8|1285.8|1290.5|1289|1287.8|1285.5|20
1656052500000|2022-06-24 06:35:00|1288.5|1286|1290.5|1289.3|1290.5|1289.3|1288.5|1285.8|12
1656052800000|2022-06-24 06:40:00|1291|1289|1289.8|1287.3|1291.3|1289|1289.3|1286.8|21
1656053100000|2022-06-24 06:45:00|1289.3|1287|1288.3|1286|1289.3|1287.3|1287|1285.5|6
1656053400000|2022-06-24 06:50:00|1288|1285.8|1285.8|1283.5|1290|1287.3|1285.8|1283.5|31
1656053700000|2022-06-24 06:55:00|1285.5|1283.3|1285.3|1283.3|1287.8|1285|1284.8|1282.5|22
1656054000000|2022-06-24 07:00:00|1285|1283.5|1288|1286|1288|1286|1284.8|1283.3|74
1656054300000|2022-06-24 07:05:00|1288.3|1285.8|1289|1287|1289.3|1287.3|1285.5|1283.8|56
1656054600000|2022-06-24 07:10:00|1288.8|1286.8|1287.3|1285.5|1289.5|1287.5|1286.8|1285|20
1656054900000|2022-06-24 07:15:00|1287|1285.3|1285|1282.8|1287.5|1285.8|1283.8|1282|43
1656055200000|2022-06-24 07:20:00|1284.5|1282.3|1281|1278.8|1284.8|1283|1280.5|1278.5|32
1656055500000|2022-06-24 07:25:00|1280.8|1278.5|1284|1282|1285.3|1283.3|1280.8|1278.5|84
1656055800000|2022-06-24 07:30:00|1283.8|1282.3|1290.5|1288.8|1290.5|1288.8|1283.5|1281.8|180
1656056100000|2022-06-24 07:35:00|1290|1289|1290|1288|1292.3|1290.8|1289.8|1288|176
1656056400000|2022-06-24 07:40:00|1289.8|1287|1290|1288|1291.8|1290|1289|1287|84
1656056700000|2022-06-24 07:45:00|1289.8|1288.3|1292|1290|1292.5|1291|1289.5|1287.8|95
1656057000000|2022-06-24 07:50:00|1291.8|1290.5|1288|1286|1293|1291.5|1288|1286|278
1656057300000|2022-06-24 07:55:00|1287.8|1285.8|1292.8|1290.5|1292.8|1290.5|1286.8|1285|26
1656057600000|2022-06-24 08:00:00|1292.5|1290|1288.3|1286.3|1293.3|1291.3|1287.5|1285.8|48
1656057900000|2022-06-24 08:05:00|1288.5|1287|1291.5|1289.5|1292.8|1291|1287.8|1285.8|24
1656058200000|2022-06-24 08:10:00|1291.3|1290|1291.5|1289.5|1292.5|1291|1290.3|1288.5|66
1656058500000|2022-06-24 08:15:00|1291.8|1289.8|1293.3|1291.8|1294|1292.5|1289.8|1288|70
1656058800000|2022-06-24 08:20:00|1293.5|1292|1293.8|1291.8|1295.3|1293.8|1291|1289.5|78
1656059100000|2022-06-24 08:25:00|1293.5|1291.5|1295.5|1293.8|1295.5|1294.3|1292.5|1290.5|167
1656059400000|2022-06-24 08:30:00|1295.3|1294.3|1294|1292|1295.5|1294.3|1292.8|1291|81
1656059700000|2022-06-24 08:35:00|1294.3|1292.3|1293.5|1291.8|1294.3|1292.5|1292|1290|93
1656060000000|2022-06-24 08:40:00|1294.3|1292|1293.5|1291.8|1295.5|1293.8|1292.8|1291.3|67
1656060300000|2022-06-24 08:45:00|1293.8|1292|1291.8|1290|1294.3|1292.3|1291.3|1289.5|144
1656060600000|2022-06-24 08:50:00|1292|1290.3|1292.3|1290.3|1293.5|1291.8|1292|1290|24
1656060900000|2022-06-24 08:55:00|1293|1290.5|1292.3|1290.5|1293|1291.5|1291.8|1289.5|59
1656061200000|2022-06-24 09:00:00|1292|1290|1291.8|1290|1293|1291.5|1290.5|1288.8|86
1656061500000|2022-06-24 09:05:00|1292|1289.8|1291.5|1290.3|1293|1291.5|1290.8|1288.8|53
1656061800000|2022-06-24 09:10:00|1291.3|1290|1294.5|1292.8|1295.5|1294.3|1290.5|1288.8|208
1656062100000|2022-06-24 09:15:00|1294.8|1293|1294.5|1292.5|1295.5|1294.3|1293.5|1291.8|292
1656062400000|2022-06-24 09:20:00|1294.8|1292.8|1294.3|1292.5|1294.8|1292.8|1293.3|1291.3|74
1656062700000|2022-06-24 09:25:00|1294.5|1292.8|1294|1292|1295|1293.3|1293.3|1291.8|125
1656063000000|2022-06-24 09:30:00|1294.3|1292.3|1290.8|1289|1294.3|1292.5|1290.3|1288.5|244
1656063300000|2022-06-24 09:35:00|1291.3|1289.3|1291|1289.3|1292.3|1290|1289.5|1288.3|75
1656063600000|2022-06-24 09:40:00|1291.3|1289|1290.8|1288.8|1291.8|1290|1290|1288.5|38
1656063900000|2022-06-24 09:45:00|1291|1289.3|1291.5|1289.8|1292.3|1290.3|1290.5|1288.5|55
1656064200000|2022-06-24 09:50:00|1291.3|1289.5|1290.8|1289|1291.8|1290.3|1290.5|1288.8|38
1656064500000|2022-06-24 09:55:00|1290.5|1288.8|1290.8|1288.8|1291|1289.3|1289.3|1287.5|76
1656064800000|2022-06-24 10:00:00|1291|1289|1289.8|1288|1292|1290.3|1289.5|1287.8|27
1656065100000|2022-06-24 10:05:00|1290|1288.3|1290.3|1288.5|1290.8|1289|1288.5|1286.8|53
1656065400000|2022-06-24 10:10:00|1291|1289|1289.5|1287.8|1291.3|1289.5|1288.8|1287|43
1656065700000|2022-06-24 10:15:00|1289|1287.5|1289.5|1287.8|1290.3|1288.5|1288|1286.5|44
1656066000000|2022-06-24 10:20:00|1289.3|1287.5|1292.5|1290.8|1292.8|1290.8|1289.3|1287.5|284
1656066300000|2022-06-24 10:25:00|1293|1291.3|1292|1290|1294|1292.3|1291|1289.3|60
1656066600000|2022-06-24 10:30:00|1291.8|1289.8|1290.5|1288.8|1292.8|1291.3|1289.5|1287.5|42
1656066900000|2022-06-24 10:35:00|1290.3|1288.5|1290.8|1288.8|1291.8|1289.5|1289.5|1287.5|35
1656067200000|2022-06-24 10:40:00|1290.5|1288.3|1291|1289.3|1291.8|1289.8|1289.8|1288|41
1656067500000|2022-06-24 10:45:00|1290.8|1289.5|1293|1291.3|1293.3|1291.5|1290.5|1288.8|62
1656067800000|2022-06-24 10:50:00|1293.5|1291.8|1290.3|1288.3|1293.8|1292|1290|1288.3|36
1656068100000|2022-06-24 10:55:00|1290|1288.5|1290|1288|1290.8|1288.8|1288.8|1287.3|12
1656068400000|2022-06-24 11:00:00|1289.8|1288.3|1290.8|1288.8|1291.8|1289.5|1289.5|1288|45
1656068700000|2022-06-24 11:05:00|1291|1289|1289.8|1288|1291.8|1290|1289|1287|82
1656069000000|2022-06-24 11:10:00|1290.3|1288.3|1293|1291.3|1293.3|1291.5|1290|1288|69
1656069300000|2022-06-24 11:15:00|1293.3|1291.5|1293|1291|1293.8|1292|1292.3|1290|54
1656069600000|2022-06-24 11:20:00|1293.3|1291.3|1291.5|1289.8|1293.3|1291.3|1289.5|1287.5|32
1656069900000|2022-06-24 11:25:00|1291.3|1290|1292.3|1290.8|1293.8|1291.8|1291.3|1289.5|66
1656070200000|2022-06-24 11:30:00|1291.8|1290|1291.5|1289.5|1292.3|1290.5|1289.5|1288|38
1656070500000|2022-06-24 11:35:00|1291.3|1289.8|1292.5|1291|1292.8|1291|1290.5|1288.8|74
1656070800000|2022-06-24 11:40:00|1293|1290.3|1290.8|1289.3|1293|1290.8|1290.3|1288|14
1656071100000|2022-06-24 11:45:00|1290.3|1288.8|1290|1288|1290.8|1289.3|1289.3|1287.5|45
1656071400000|2022-06-24 11:50:00|1290.3|1288.3|1290|1288|1290.5|1289|1289.3|1288|35
1656071700000|2022-06-24 11:55:00|1289.5|1288.3|1289.8|1288|1290.5|1289|1288.8|1287|53
1656072000000|2022-06-24 12:00:00|1289.5|1287.5|1290|1288.5|1290.5|1289|1288|1286.5|86
1656072300000|2022-06-24 12:05:00|1289.8|1288|1289.8|1288|1290.3|1288.8|1288.5|1286.8|27
1656072600000|2022-06-24 12:10:00|1289.5|1288.3|1290|1288.5|1290.3|1288.8|1289.5|1287.8|65
1656072900000|2022-06-24 12:15:00|1290.3|1288.3|1293.8|1292|1295.3|1293.3|1289.8|1288|66
1656073200000|2022-06-24 12:20:00|1293.3|1291.8|1293.5|1291.5|1293.5|1291.8|1290.5|1288.8|60
1656073500000|2022-06-24 12:25:00|1293.3|1291.3|1295.3|1293.5|1295.3|1293.5|1293|1290.8|31
1656073800000|2022-06-24 12:30:00|1295.5|1293.8|1295.5|1293.8|1295.5|1294.3|1294.5|1292.5|83
1656074100000|2022-06-24 12:35:00|1295.3|1294|1295.5|1294|1295.5|1294.3|1295|1293.5|90
1656074400000|2022-06-24 12:40:00|1296|1294.3|1295.3|1293.5|1296.3|1294.8|1294.8|1293.5|26
1656074700000|2022-06-24 12:45:00|1295.8|1293.8|1297.5|1295.8|1297.5|1295.8|1295.3|1293.5|31
1656075000000|2022-06-24 12:50:00|1297.3|1296|1297.5|1295.5|1298|1296.3|1296.5|1294.8|32
1656075300000|2022-06-24 12:55:00|1297.3|1295.3|1297|1295.5|1298.5|1296.8|1296.3|1294.5|55
1656075600000|2022-06-24 13:00:00|1297.5|1295.8|1295.5|1293.8|1297.5|1295.8|1293|1291.5|302
1656075900000|2022-06-24 13:05:00|1295.3|1293.5|1299.8|1297.8|1300.5|1299|1295|1293.5|183
1656076200000|2022-06-24 13:10:00|1299.5|1298|1298.3|1296.5|1300.5|1298.8|1298.3|1296.5|67
1656076500000|2022-06-24 13:15:00|1298|1296.3|1298|1296.3|1298.5|1297|1294.3|1292.5|148
1656076800000|2022-06-24 13:20:00|1297.8|1296|1295.3|1293.3|1298|1296.5|1294.5|1292.8|106
1656077100000|2022-06-24 13:25:00|1295|1293|1294.3|1292|1296.3|1294|1293.8|1292|95
1656077400000|2022-06-24 13:30:00|1294.5|1291.8|1292.8|1291|1295|1293|1291.5|1289.5|79
1656077700000|2022-06-24 13:35:00|1292.5|1291.3|1291.3|1289|1292.8|1291.3|1289|1287.3|83
1656078000000|2022-06-24 13:40:00|1291.5|1289.3|1294.3|1292.5|1295.3|1293.5|1290.3|1288.5|98
1656078300000|2022-06-24 13:45:00|1294|1292.3|1296|1294.5|1296|1294.5|1290.8|1289|155
1656078600000|2022-06-24 13:50:00|1295.8|1294.3|1291.3|1289.5|1296|1294.8|1291.3|1289.5|124
1656078900000|2022-06-24 13:55:00|1291.5|1289.8|1290.3|1288.3|1292|1289.8|1288|1286.5|60
1656079200000|2022-06-24 14:00:00|1290|1288.5|1295.3|1293.5|1295.5|1293.8|1289.8|1287.8|70
1656079500000|2022-06-24 14:05:00|1295.5|1293.8|1300|1298.3|1300.3|1298.5|1295.3|1293.5|51
1656079800000|2022-06-24 14:10:00|1299.8|1298|1296.8|1294.8|1300.5|1299.3|1295.8|1293.8|293
1656080100000|2022-06-24 14:15:00|1297|1295|1303.5|1302|1304.3|1302.3|1296.3|1294.5|227
1656080400000|2022-06-24 14:20:00|1304|1302.3|1305.3|1303.5|1305.5|1304.3|1300.5|1298.5|435
1656080700000|2022-06-24 14:25:00|1305|1303.3|1303.5|1301.8|1305.5|1304|1302.8|1301|102
1656081000000|2022-06-24 14:30:00|1303.8|1302|1303.3|1301.3|1303.8|1302|1300.3|1298.8|417
1656081300000|2022-06-24 14:35:00|1303|1300.8|1304|1302.3|1305.5|1304.3|1301.5|1299.8|203
1656081600000|2022-06-24 14:40:00|1304.3|1302.5|1305|1303.5|1305.5|1304.3|1303.8|1302|211
1656081900000|2022-06-24 14:45:00|1304.8|1303|1306.3|1304.5|1308.3|1306.3|1303.8|1302.3|120
1656082200000|2022-06-24 14:50:00|1306.8|1304.8|1305|1303.3|1307.8|1306|1304|1302.5|325
1656082500000|2022-06-24 14:55:00|1304.8|1303|1306.3|1304.5|1307.5|1305.8|1304|1302.5|69
1656082800000|2022-06-24 15:00:00|1306.5|1305|1304.3|1302.8|1306.8|1305.3|1303.8|1302.3|139
1656083100000|2022-06-24 15:05:00|1304.5|1302.5|1305.3|1303.3|1306.5|1304.8|1304|1302.3|80
1656083400000|2022-06-24 15:10:00|1305.5|1303.5|1301.5|1299.8|1306.5|1304.8|1301.3|1299.8|333
1656083700000|2022-06-24 15:15:00|1301.8|1300|1300|1298.3|1303.5|1302|1299.5|1298|529
1656084000000|2022-06-24 15:20:00|1299.8|1298.8|1302.5|1301|1303.5|1302|1299|1297.8|427
1656084300000|2022-06-24 15:25:00|1303|1301.5|1302.3|1300.8|1303.5|1302.3|1301.8|1300.3|991
1656084600000|2022-06-24 15:30:00|1302|1300.3|1297.8|1296|1303.5|1302|1297.3|1295.8|297
1656084900000|2022-06-24 15:35:00|1298|1296.3|1295.5|1293.8|1298|1296.3|1293.5|1291.5|314
1656085200000|2022-06-24 15:40:00|1295.3|1293.5|1295.3|1293.3|1295.5|1294.3|1294.5|1292.5|156
1656085500000|2022-06-24 15:45:00|1295|1293|1295|1293.5|1295.5|1294.3|1294.3|1292.3|70
1656085800000|2022-06-24 15:50:00|1294.5|1292.8|1295.3|1293.5|1295.5|1294.3|1293.3|1291.8|158
1656086100000|2022-06-24 15:55:00|1295.5|1293.3|1294.3|1292.5|1295.5|1293.8|1293.3|1291.5|99
1656086400000|2022-06-24 16:00:00|1294|1292.8|1294.8|1293|1295.5|1294|1294|1292.3|76
1656086700000|2022-06-24 16:05:00|1295|1293.3|1291.5|1290|1295.3|1293.5|1291.5|1289.8|71
1656087000000|2022-06-24 16:10:00|1291.8|1290.3|1288|1286.3|1292.3|1291|1287.3|1285.5|95
1656087300000|2022-06-24 16:15:00|1287.8|1286|1288.3|1286.8|1288.3|1286.8|1284.3|1282.5|222
1656087600000|2022-06-24 16:20:00|1288|1286.3|1284|1282|1288|1286.5|1282.8|1281|258
1656087900000|2022-06-24 16:25:00|1284.3|1282.3|1284.5|1283|1284.5|1283|1281.5|1280|228
1656088200000|2022-06-24 16:30:00|1284.3|1283.5|1282|1280.3|1286.8|1285.3|1281.5|1280|180
1656088500000|2022-06-24 16:35:00|1282.3|1280.5|1281|1279.5|1282.8|1281|1280.3|1278.8|86
1656088800000|2022-06-24 16:40:00|1281.3|1279.8|1283.5|1281.8|1283.5|1282|1280|1278.8|157
1656089100000|2022-06-24 16:45:00|1283.3|1281.5|1284.5|1282.8|1284.5|1282.8|1282.3|1280.5|43
1656089400000|2022-06-24 16:50:00|1284.3|1283|1286.5|1284.5|1286.5|1284.8|1282.5|1281|31
1656089700000|2022-06-24 16:55:00|1286.3|1284.8|1288.8|1287.3|1290.3|1288.5|1286|1284.3|342
1656090000000|2022-06-24 17:00:00|1288.5|1287|1288.5|1286.8|1289.5|1287.8|1286.8|1285|376
1656090300000|2022-06-24 17:05:00|1288.3|1286.5|1287.5|1285.8|1288.8|1287.3|1286.5|1284.8|76
1656090600000|2022-06-24 17:10:00|1287.3|1285.5|1289.5|1287.8|1290.5|1289|1287|1285|43
1656090900000|2022-06-24 17:15:00|1289.3|1287.5|1288|1286.3|1290.3|1288.5|1286|1284.5|132
1656091200000|2022-06-24 17:20:00|1288.3|1286.5|1290.8|1289|1291.3|1290|1287.8|1286|119
1656091500000|2022-06-24 17:25:00|1291|1289.3|1290.5|1288.8|1292|1290.5|1289.8|1288|101
1656091800000|2022-06-24 17:30:00|1290.8|1289|1291.3|1289.5|1292.3|1290.8|1289.3|1287.5|336
1656092100000|2022-06-24 17:35:00|1291.5|1289|1291.5|1289.5|1291.8|1290.3|1290.3|1288.5|24
1656092400000|2022-06-24 17:40:00|1291.3|1289.3|1291.8|1289.8|1294.8|1293.3|1291|1289|410
1656092700000|2022-06-24 17:45:00|1291.5|1289.5|1294|1292.3|1294.3|1292.8|1290.5|1288.5|19
1656093000000|2022-06-24 17:50:00|1293.8|1292|1294.8|1293|1295|1293.3|1293.3|1291.8|90
1656093300000|2022-06-24 17:55:00|1294.3|1292.8|1294.3|1292.8|1295.3|1293.5|1293.5|1291.8|156
1656093600000|2022-06-24 18:00:00|1294.5|1293|1288|1286|1295.3|1293.5|1287.3|1285.5|198
1656093900000|2022-06-24 18:05:00|1288.3|1286.3|1292.3|1290.3|1293.8|1292|1287.5|1285.5|19
1656094200000|2022-06-24 18:10:00|1292.8|1290.8|1294|1292.3|1295|1293.3|1291.8|1290|66
1656094500000|2022-06-24 18:15:00|1294.3|1292.5|1295|1293.3|1295.5|1294.3|1293.8|1292|152
1656094800000|2022-06-24 18:20:00|1295.3|1293.8|1298.3|1296.3|1298.5|1296.5|1294.5|1292.8|71
1656095100000|2022-06-24 18:25:00|1298.5|1296.5|1298.3|1296.3|1300|1298.3|1296.8|1295|66
1656095400000|2022-06-24 18:30:00|1298.5|1296.5|1298.3|1296.3|1301|1299.3|1297.8|1296|101
1656095700000|2022-06-24 18:35:00|1298|1295.8|1299.3|1297.3|1299.8|1298.3|1297.5|1295.3|25
1656096000000|2022-06-24 18:40:00|1299|1297.5|1298.5|1296.3|1299.5|1297.8|1298.3|1296.3|14
1656096300000|2022-06-24 18:45:00|1299.3|1297.3|1298.3|1296|1299.5|1297.3|1297.8|1295.5|27
1656096600000|2022-06-24 18:50:00|1298.5|1295.8|1295.8|1293.3|1298.5|1296.3|1295.8|1293|12
1656096900000|2022-06-24 18:55:00|1295.5|1293|1293.5|1292|1296.5|1294.3|1293.5|1292|30
1656097200000|2022-06-24 19:00:00|1294.3|1291.5|1294.8|1292.5|1294.8|1292.5|1293.8|1291.5|2
1656097500000|2022-06-24 19:05:00|1295|1292.8|1296|1294.3|1296.3|1294.3|1294.8|1292.8|2
1656097800000|2022-06-24 19:10:00|1296.3||1296.3||1296.8||1296||2
1656098100000|2022-06-24 19:15:00|1296|1293.8|1296.3|1294|1296.3|1294.3|1295.8|1293.8|3
1656098400000|2022-06-24 19:20:00|1296|1293.5|1297.3|1294.3|1297.3|1294.3|1295.3|1293.5|14
1656098700000|2022-06-24 19:25:00|1296.8|1294|1297|1295|1297.8|1295.8|1296.5|1294|4
1656099000000|2022-06-24 19:30:00|1297.5|1295.3|1294.8|1291.8|1297.5|1295.3|1294.8|1291.8|0
1656099300000|2022-06-24 19:35:00|1294.3|1291.5|1293.8|1291|1294.3|1292.5|1293.5|1290.8|7
1656099600000|2022-06-24 19:40:00|1293.5|1290.8|1295.3|1292.5|1295.5|1292.8|1293|1290.3|13
1656099900000|2022-06-24 19:45:00|1295|1292.8|1294.5|1291.8|1295.3|1293.3|1294.5|1291.8|0
1656100200000|2022-06-24 19:50:00|1294.3|1291.5|1293.8|1291.5|1294.5|1292.5|1293.8|1291.3|4
1656100500000|2022-06-24 19:55:00|1294.3|1291.8|1297.3|1294.3|1297.3|1294.3|1293.8|1291.8|2
1656100800000|2022-06-24 20:00:00|1296.8|1294|1296.3|1294|1297|1294|1296|1293|1
1656101100000|2022-06-24 20:05:00|1296|1293.8|1295.5|1293.3|1296|1294|1295.3|1293|3
1656101400000|2022-06-24 20:10:00|1295.8|1293.5|1295.8|1293.3|1295.8|1293.5|1295.5|1293.3|0
1656101700000|2022-06-24 20:15:00|1296|1293|1295.8|1293.8|1296.3|1294|1295|1292.8|0
1656102000000|2022-06-24 20:20:00|1295.5|1293.5|1296|1294|1296|1294|1295.3|1293.3|0
1656102300000|2022-06-24 20:25:00|1296.3|1294.3|1296.8|1294.8|1297|1295|1296|1294.3|5
1656102600000|2022-06-24 20:30:00|1297|1294.5|1296.3|1294.5|1297|1294.8|1296.3|1294.5|0
1656102900000|2022-06-24 20:35:00|1296.5|1294|1296.5|1294.3|1296.8|1294.5|1295.8|1294|0
1656103200000|2022-06-24 20:40:00|1297|1294.5|1298.3|1294.5|1298.3|1294.5|1297|1294.3|1
1656103500000|2022-06-24 20:45:00|1298|1293.5|1298|1293.5|1298|1293.5|1298|1293.5|0
1656103800000|2022-06-24 20:50:00|1293.3||1293||1293.3||1293||0
1656104100000|2022-06-24 20:55:00||1288.8||1289||1289.5||1288|4
1656291600000|2022-06-27 01:00:00|1282.3|1279.8|1284|1280.5|1284|1280.5|1281.5|1279.5|4
1656291900000|2022-06-27 01:05:00|1283.8|1281.3|1287.8|1284.3|1288|1284.5|1283.8|1281.3|0
1656292200000|2022-06-27 01:10:00|1288|1284.5|1287.3|1283.8|1288|1284.5|1286.5|1282.8|1
1656292500000|2022-06-27 01:15:00|1287.5|1284.3|1290.5|1287.3|1290.5|1287.5|1287.5|1284.3|0
1656292800000|2022-06-27 01:20:00|1290|1285.8|1290.3|1287.8|1290.5|1288|1287|1284.5|6
1656293100000|2022-06-27 01:25:00|1290.5|1288.3|1290.3|1286|1290.5|1288.3|1288.5|1285.3|0
1656293400000|2022-06-27 01:30:00|1290.5|1286.3|1291.8|1288.3|1292|1288.3|1290.3|1286|0
1656293700000|2022-06-27 01:35:00|1291.3|1287.8|1291.3|1287.3|1291.8|1288|1290.5|1286.8|0
1656294000000|2022-06-27 01:40:00|1291.5|1286.8|1290.8|1286.5|1291.5|1287|1290.3|1286.3|0
1656294300000|2022-06-27 01:45:00|1290.3|1286|1290.3|1286|1290.3|1286.5|1289.5|1286|0
1656294600000|2022-06-27 01:50:00|1290.8|1286.5|1293.8|1290|1294|1290.3|1290.8|1286.5|1
1656294900000|2022-06-27 01:55:00|1293.3|1290.3|1294|1290.5|1294.3|1290.8|1292.5|1290|7
1656295200000|2022-06-27 02:00:00|1293.8|1290.8|1294.5|1291|1295|1291.3|1293.8|1290.5|0
1656295500000|2022-06-27 02:05:00|1294.8|1291.3|1295|1291.3|1295.3|1291.5|1294.3|1291|15
1656295800000|2022-06-27 02:10:00|1294.5||1294.8||1295.3||1294||1
1656296100000|2022-06-27 02:15:00|1294.5||1294.8||1295||1294||1
1656296400000|2022-06-27 02:20:00|1295|1291.5|1297|1293.3|1297.5|1293.3|1295|1291.3|1
1656296700000|2022-06-27 02:25:00|1296.8|1294.3|1297|1293.8|1297.8|1294.5|1296.5|1293.8|0
1656297000000|2022-06-27 02:30:00|1297.5|1294|1299.5|1297|1300|1297.8|1297|1293.8|1
1656297300000|2022-06-27 02:35:00|1299.8|1297.3|1300.5|1297.5|1301|1298|1299.8|1297.3|0
1656297600000|2022-06-27 02:40:00|1301|1297.8|1300.3|1297.5|1301|1298|1299.8|1297.5|4
1656297900000|2022-06-27 02:45:00|1300|1297.8|1300|1297.8|1300|1298.8|1299.8|1297.8|40
1656298200000|2022-06-27 02:50:00|1299.8|1297.5|1300.3|1298|1300.3|1298|1299.8|1297.5|1
1656298500000|2022-06-27 02:55:00|1299.8|1297.5|1300.3|1297.8|1300.3|1298|1299.8|1297|12
1656298800000|2022-06-27 03:00:00|1300|1297.5|1298.5|1295.8|1300|1297.5|1298.5|1295.8|0
1656299100000|2022-06-27 03:05:00|1299|1295.5|1299.5|1296.3|1299.8|1296.3|1298.8|1295.5|1
1656299400000|2022-06-27 03:10:00|1299.8|1296.5|1299|1295.8|1299.8|1296.5|1298.8|1295.8|0
1656299700000|2022-06-27 03:15:00|1299.8|1296.5|1298.5|1296.5|1299.8|1296.5|1298.5|1296.5|2
1656300000000|2022-06-27 03:20:00|1299||1298.3||1299||1298||7
1656300300000|2022-06-27 03:25:00|1298.5||1298.3||1298.8||1297.8||9
1656300600000|2022-06-27 03:30:00|1298.8||1299.3||1299.3||1298.3||3
1656300900000|2022-06-27 03:35:00|1299.8||1299.5||1299.8||1299.5||0
1656301500000|2022-06-27 03:45:00|1299.3||1299||1299.3||1299||0
1656301800000|2022-06-27 03:50:00|1299.3||1299.5||1299.5||1299||0
1656302400000|2022-06-27 04:00:00|1299.3||1299.3||1299.3||1299.3||0
1656302700000|2022-06-27 04:05:00|1299.5||1299.5||1299.5||1299.3||0
1656303000000|2022-06-27 04:10:00|1299.3|1296.8|1298.5|1296.8|1299.5|1296.8|1298.5|1296.5|2
1656303300000|2022-06-27 04:15:00|1298|1296.5|1299.3|1296.5|1299.3|1296.5|1297.8|1296.5|40
1656303900000|2022-06-27 04:25:00|1299|1297|1298.5|1296|1299.8|1298|1298|1296|11
1656304200000|2022-06-27 04:30:00|1298|1295.8|1298.5|1295.8|1299|1295.8|1298|1295.8|1
1656304500000|2022-06-27 04:35:00|1298.3|1296|1298.8|1296|1298.8|1296|1298.3|1295.8|0
1656304800000|2022-06-27 04:40:00|1298|1295.8|1293.3|1291|1298|1295.8|1293.3|1290.3|66
1656305100000|2022-06-27 04:45:00|1293.5|1291.3|1292.3|1290.5|1293.5|1291.5|1291.5|1289.8|15
1656305400000|2022-06-27 04:50:00|1292.5|1290.8|1292.5|1290.8|1293|1291.3|1291.8|1290.3|15
1656305700000|2022-06-27 04:55:00|1292.3|1290|1291.3|1290|1292.5|1290.5|1291.3|1289.3|17
1656306000000|2022-06-27 05:00:00|1291|1289.8|1292.3|1290.5|1292.5|1290.8|1291|1289.5|17
1656306300000|2022-06-27 05:05:00|1293|1290.8|1293|1289|1293.8|1291|1293|1289|1
1656306600000|2022-06-27 05:10:00|1292.8|1288.8|1293|1289.8|1293|1290.3|1292.8|1288.8|0
1656306900000|2022-06-27 05:15:00|1292.5|1289.5|1291.8|1289|1292.5|1289.5|1291.3|1288.8|0
1656307200000|2022-06-27 05:20:00|1292.3|1289.3|1292.3|1289.5|1292.3|1289.8|1292.3|1289.3|0
1656307500000|2022-06-27 05:25:00|1292|1289.3|1292.3|1289.5|1292.3|1289.5|1292|1289|2
1656307800000|2022-06-27 05:30:00|1293|1289.3|1292.3|1289.5|1293.3|1290.5|1292.3|1288.8|0
1656308100000|2022-06-27 05:35:00|1292.5|1289.8|1293.5|1290|1293.8|1290.3|1292.3|1289.5|0
1656308400000|2022-06-27 05:40:00|1293.8|1290.3|1294.8|1292|1294.8|1292.5|1293.3|1289.8|1
1656308700000|2022-06-27 05:45:00|1295|1291.8|1295.8|1292.3|1296.3|1294|1294.3|1291|5
1656309000000|2022-06-27 05:50:00|1296|1292|1297.3|1294.8|1297.5|1294.8|1296|1292|11
1656309300000|2022-06-27 05:55:00|1297|1295.3|1297.5|1295.3|1297.5|1295.3|1296.8|1295|4
1656309600000|2022-06-27 06:00:00|1297.3|1294.8|1297|1294|1299.5|1297.5|1296.3|1293.5|6
1656309900000|2022-06-27 06:05:00|1296.8|1294.3|1293|1291.5|1297.8|1295.3|1292.5|1290.5|13
1656310200000|2022-06-27 06:10:00|1293.3|1291.8|1294.8|1292.3|1295|1292.8|1291|1289|20
1656310500000|2022-06-27 06:15:00|1294.5|1292|1293.3|1290.8|1294.8|1292.8|1292.3|1289.8|3
1656310800000|2022-06-27 06:20:00|1293.5|1291|1294.8|1292.3|1295|1292.5|1293.5|1291|6
1656311100000|2022-06-27 06:25:00|1294.5|1292|1294|1291.8|1295|1293|1294|1291.5|4
1656311400000|2022-06-27 06:30:00|1294.3|1292.8|1294.8|1292.5|1295|1293.5|1293.3|1291.5|7
1656311700000|2022-06-27 06:35:00|1294.5|1292.3|1294.8|1293|1295|1293|1294|1292|3
1656312000000|2022-06-27 06:40:00|1294.5|1292.8|1293.8|1292.3|1295|1293.3|1293.5|1291.5|5
1656312300000|2022-06-27 06:45:00|1294|1292.5|1294|1291.8|1294.3|1293|1293|1291.5|9
1656312600000|2022-06-27 06:50:00|1293.8|1291.5|1293.5|1290.8|1294.3|1292.5|1293|1290.5|5
1656312900000|2022-06-27 06:55:00|1293.3|1291|1294|1291.8|1295.3|1293.8|1293|1290.8|20
1656313200000|2022-06-27 07:00:00|1293.8|1291.5|1294|1291.5|1296.8|1294.3|1292.5|1290.5|21
1656313500000|2022-06-27 07:05:00|1294.5|1291.8|1289|1287.3|1294.5|1291.8|1288.5|1286.5|26
1656313800000|2022-06-27 07:10:00|1289.3|1287.5|1295.8|1294|1295.8|1294|1287.8|1286|26
1656314100000|2022-06-27 07:15:00|1296|1294.3|1297.5|1295.5|1298.5|1297|1295.8|1293.8|27
1656314400000|2022-06-27 07:20:00|1298|1295.8|1298.8|1297|1299.3|1297.8|1297.3|1295.5|58
1656314700000|2022-06-27 07:25:00|1298.5|1297.3|1300|1298|1300.3|1298.8|1298.5|1296.8|38
1656315000000|2022-06-27 07:30:00|1299.8|1298.3|1299.8|1298.3|1300.5|1299|1298.5|1297|48
1656315300000|2022-06-27 07:35:00|1300|1298.5|1298.8|1297.3|1300.3|1298.8|1297.8|1296.3|57
1656315600000|2022-06-27 07:40:00|1299|1297.5|1298|1296|1299.3|1297.5|1297.8|1295.8|24
1656315900000|2022-06-27 07:45:00|1297.8|1295.8|1296.5|1294.8|1297.8|1296|1295.8|1294|40
1656316200000|2022-06-27 07:50:00|1296|1294.5|1295.8|1294.3|1297.3|1295.8|1294|1292.3|129
1656316500000|2022-06-27 07:55:00|1295.3|1294|1297|1295.3|1297.8|1296.3|1294.8|1293.3|30
1656316800000|2022-06-27 08:00:00|1296.8|1295|1294|1292.3|1296.8|1295|1293.8|1292|54
1656317100000|2022-06-27 08:05:00|1294.3|1292|1293.3|1291.5|1296.3|1294.5|1293.3|1291.5|76
1656317400000|2022-06-27 08:10:00|1293.5|1292|1293.5|1291.8|1294.3|1292.5|1292.5|1290.8|39
1656317700000|2022-06-27 08:15:00|1293.8|1291.3|1288.3|1286.5|1293.8|1292.3|1287.5|1285.8|125
1656318000000|2022-06-27 08:20:00|1288.5|1286.8|1290.3|1288.3|1290.5|1288.8|1288.3|1286.5|57
1656318300000|2022-06-27 08:25:00|1290|1287.8|1288.5|1287|1290.3|1288.5|1286.8|1285|244
1656318600000|2022-06-27 08:30:00|1288.8|1287.3|1282.5|1281|1289|1287.5|1282.3|1281|261
1656318900000|2022-06-27 08:35:00|1283|1281.3|1284.3|1282.8|1287.8|1286|1282|1280.5|311
1656319200000|2022-06-27 08:40:00|1284.5|1282.5|1285.8|1284|1287.5|1285.8|1283|1281.5|130
1656319500000|2022-06-27 08:45:00|1285.5|1284.3|1281.8|1280|1287.3|1285.5|1281.8|1280|93
1656319800000|2022-06-27 08:50:00|1281.5|1279.8|1272|1270.3|1281.8|1280|1271|1269.3|196
1656320100000|2022-06-27 08:55:00|1272.3|1270.8|1273.5|1272|1276.5|1274.8|1271.8|1270|102
1656320400000|2022-06-27 09:00:00|1274.3|1271.5|1275.8|1274|1276|1274|1271.3|1269.5|66
1656320700000|2022-06-27 09:05:00|1275.5|1273.8|1275|1273|1275.8|1274|1275|1273|50
1656321000000|2022-06-27 09:10:00|1274.8|1273.3|1275|1273.5|1276.5|1275|1274.3|1272.5|133
1656321300000|2022-06-27 09:15:00|1274.8|1272.8|1273.5|1271.8|1275.8|1273.5|1271.8|1269.8|113
1656321600000|2022-06-27 09:20:00|1272.8|1271.3|1273.3|1271.8|1273.5|1271.8|1271.8|1270|98
1656321900000|2022-06-27 09:25:00|1273|1271.3|1273|1271.3|1274.8|1273.3|1272.5|1271.3|81
1656322200000|2022-06-27 09:30:00|1272.8|1271.5|1274|1272|1275.3|1273.5|1272.5|1271.3|100
1656322500000|2022-06-27 09:35:00|1274.3|1272.3|1273.5|1272|1274.3|1272.3|1272.5|1271.3|133
1656322800000|2022-06-27 09:40:00|1273.3|1271.8|1274|1272.8|1275.5|1273.5|1272.5|1271.3|93
1656323100000|2022-06-27 09:45:00|1273.8|1272|1274.8|1273|1275|1273|1273|1271.8|225
1656323400000|2022-06-27 09:50:00|1276.3|1274.5|1279|1277.3|1279.8|1278.5|1276.3|1274.5|283
1656323700000|2022-06-27 09:55:00|1278.8|1277|1281.8|1280|1282|1280|1277.5|1275.3|171
1656324000000|2022-06-27 10:00:00|1281.5|1280.3|1283.8|1282|1285|1283.3|1281.5|1280.3|190
1656324300000|2022-06-27 10:05:00|1284|1282.3|1282.5|1280.5|1285.3|1283.3|1282|1280|174
1656324600000|2022-06-27 10:10:00|1283|1280.8|1280|1278|1283.3|1281.3|1279.5|1277.5|45
1656324900000|2022-06-27 10:15:00|1279.5|1277.8|1281|1279.3|1285.3|1283.3|1279.5|1277.8|256
1656325200000|2022-06-27 10:20:00|1281.3|1279.5|1282.8|1281.3|1282.8|1281.5|1280.3|1278.8|50
1656325500000|2022-06-27 10:25:00|1282.3|1280.8|1282.5|1280.5|1282.8|1281|1281.5|1279.5|36
1656325800000|2022-06-27 10:30:00|1282.3|1280.8|1282|1279.8|1282.5|1280.8|1281|1279.3|37
1656326100000|2022-06-27 10:35:00|1282.3|1279.5|1281.8|1280|1282.8|1281.5|1281.8|1279.5|57
1656326400000|2022-06-27 10:40:00|1282|1279.8|1282.8|1281.3|1282.8|1281.5|1281.5|1279.8|40
1656326700000|2022-06-27 10:45:00|1282.5|1280.8|1282|1280|1282.8|1281.5|1282|1280|40
1656327000000|2022-06-27 10:50:00|1281.5|1279.8|1282.8|1280.8|1282.8|1281.3|1281|1279.3|8
1656327300000|2022-06-27 10:55:00|1282.3|1280.5|1286.3|1284.5|1286.5|1285|1282.3|1280.5|374
1656327600000|2022-06-27 11:00:00|1286.5|1283|1286|1284.3|1289.3|1287.3|1284.8|1283|188
1656327900000|2022-06-27 11:05:00|1286.3|1284.5|1285|1282.8|1287|1284.8|1284.5|1282.3|23
1656328200000|2022-06-27 11:10:00|1284.8|1282.5|1289.3|1287.5|1289.5|1287.8|1284|1282.3|118
1656328500000|2022-06-27 11:15:00|1289.5|1287.8|1290.3|1288.8|1290.5|1288.8|1288.3|1286.3|21
1656328800000|2022-06-27 11:20:00|1290.5|1288.5|1290.5|1288.8|1292.3|1290.8|1290|1288|24
1656329100000|2022-06-27 11:25:00|1290.3|1288.3|1288|1286|1290.3|1288.3|1286.3|1284.8|54
1656329400000|2022-06-27 11:30:00|1288.3|1286.3|1287.3|1285.3|1288.8|1286.8|1286.8|1285|34
1656329700000|2022-06-27 11:35:00|1287.5|1285.5|1287.8|1286|1289|1287|1287|1285|23
1656330000000|2022-06-27 11:40:00|1287.5|1285.8|1286.8|1285|1287.5|1286|1286.5|1285|13
1656330300000|2022-06-27 11:45:00|1286.5|1285.3|1286.5|1285|1287|1285.3|1286.5|1285|38
1656330600000|2022-06-27 11:50:00|1286.8|1285.3|1289.8|1287.8|1290|1288.5|1286.5|1285|122
1656330900000|2022-06-27 11:55:00|1290|1288.3|1290.3|1288.5|1290.3|1288.8|1289.3|1287.3|19
1656331200000|2022-06-27 12:00:00|1290.5|1288.8|1290.3|1288.5|1291.8|1290.3|1290|1288|33
1656331500000|2022-06-27 12:05:00|1290|1288.3|1290.8|1289.3|1291.5|1290|1290|1288.3|30
1656331800000|2022-06-27 12:10:00|1291|1289|1292|1290.5|1292.3|1290.5|1289.3|1287.5|60
1656332100000|2022-06-27 12:15:00|1291.8|1289.8|1290.5|1289|1292|1290.8|1290.3|1288.5|78
1656332400000|2022-06-27 12:20:00|1290|1289.3|1289.5|1287.8|1290.3|1289.3|1288.8|1287|68
1656332700000|2022-06-27 12:25:00|1289.8|1287.5|1286.5|1284.5|1289.8|1287.8|1286.3|1284.5|37
1656333000000|2022-06-27 12:30:00|1286.3|1283.8|1289.5|1287.5|1289.5|1287.5|1285.3|1283.5|41
1656333300000|2022-06-27 12:35:00|1289.3|1287.8|1289.5|1287.5|1290.5|1289|1288.3|1286.3|67
1656333600000|2022-06-27 12:40:00|1289.3|1287|1290|1288.3|1290|1288.3|1288.5|1286.8|2
1656333900000|2022-06-27 12:45:00|1289.8|1288.5|1289.8|1288|1290.3|1288.5|1288.5|1287|20
1656334200000|2022-06-27 12:50:00|1290|1287.8|1287.8|1285.8|1290.3|1288.5|1287|1285.5|39
1656334500000|2022-06-27 12:55:00|1288.5|1286|1288|1286.3|1289.8|1287.8|1288|1285.8|87
1656334800000|2022-06-27 13:00:00|1288.3|1286|1288.5|1286.8|1290.5|1289.3|1287.3|1285.5|68
1656335100000|2022-06-27 13:05:00|1288.3|1286.3|1285.8|1283.5|1288.5|1286.5|1283.5|1281.5|136
1656335400000|2022-06-27 13:10:00|1285.5|1283.3|1283.8|1281.5|1286.8|1285|1282|1280|91
1656335700000|2022-06-27 13:15:00|1283.5|1281.3|1284.3|1282|1286.3|1284.5|1283|1281|192
1656336000000|2022-06-27 13:20:00|1284.5|1281.5|1285|1283.3|1285.3|1283.3|1282.5|1281|81
1656336300000|2022-06-27 13:25:00|1285.3|1283.5|1283.8|1282.3|1285.5|1283.5|1282.8|1280.8|146
1656336600000|2022-06-27 13:30:00|1284|1282|1281.8|1279.8|1285|1283.3|1280.5|1278.8|285
1656336900000|2022-06-27 13:35:00|1282|1280|1276.3|1274.3|1283|1281.3|1275.3|1273.5|222
1656337200000|2022-06-27 13:40:00|1276|1274|1273.8|1272|1276.3|1274|1273.8|1272|268
1656337500000|2022-06-27 13:45:00|1274|1272.3|1266.8|1265|1274|1272.3|1264.3|1262.5|213
1656337800000|2022-06-27 13:50:00|1267|1265.3|1270.8|1269|1271.5|1269.8|1265.3|1263.5|183
1656338100000|2022-06-27 13:55:00|1270.5|1268.8|1269.8|1268|1272.5|1270.8|1269|1267.5|105
1656338400000|2022-06-27 14:00:00|1269.5|1268.3|1276.3|1274.8|1277|1275.5|1269.5|1268.3|165
1656338700000|2022-06-27 14:05:00|1276.5|1275|1274.3|1272.5|1277|1275.3|1273|1271.3|44
1656339000000|2022-06-27 14:10:00|1274|1272.8|1275.5|1274.3|1276.3|1274.8|1272|1270.3|236
1656339300000|2022-06-27 14:15:00|1276.3|1274.8|1280.3|1278.5|1280.5|1279.3|1276.3|1274.8|307
1656339600000|2022-06-27 14:20:00|1280.5|1278.8|1280|1278|1280.5|1279.3|1279|1277|380
1656339900000|2022-06-27 14:25:00|1279.8|1278.3|1280.5|1278.8|1280.5|1279.3|1278.3|1276.5|73
1656340200000|2022-06-27 14:30:00|1280.3|1278.3|1284|1282.5|1284|1282.5|1276|1274.3|103
1656340500000|2022-06-27 14:35:00|1283.8|1282.3|1282|1280.3|1283.8|1282.3|1280.5|1278.3|132
1656340800000|2022-06-27 14:40:00|1281.8|1280.5|1285.5|1284|1285.5|1284|1281|1279|206
1656341100000|2022-06-27 14:45:00|1285|1284.3|1285|1283.8|1285.5|1284.3|1282.8|1281|205
1656341400000|2022-06-27 14:50:00|1285.5|1284|1288|1286.3|1289.5|1287.8|1284.8|1282.8|350
1656341700000|2022-06-27 14:55:00|1287.8|1286|1290.3|1288.5|1290.5|1289.3|1287.5|1285.8|339
1656342000000|2022-06-27 15:00:00|1290.5|1288.8|1290.5|1289|1290.5|1289.3|1289.5|1287.8|173
1656342300000|2022-06-27 15:05:00|1290.3|1288.8|1287|1285.3|1290.5|1289.3|1287|1285.3|192
1656342600000|2022-06-27 15:10:00|1286.8|1285|1276|1274|1286.8|1285.3|1275.3|1273.3|841
1656342900000|2022-06-27 15:15:00|1276.3|1274.3|1269.8|1268|1276.3|1274.5|1269|1267|533
1656343200000|2022-06-27 15:20:00|1269.5|1267.8|1270.3|1268.5|1274|1272.8|1269|1267.3|483
1656343500000|2022-06-27 15:25:00|1270|1268.3|1262.8|1260.8|1270.3|1268.3|1261.8|1260|1517
1656343800000|2022-06-27 15:30:00|1262.5|1261|1267.8|1265.8|1267.8|1266|1257.3|1255.8|601
1656344100000|2022-06-27 15:35:00|1268|1266.3|1267.5|1266.3|1270.5|1269.3|1267.5|1265.5|532
1656344400000|2022-06-27 15:40:00|1268|1266.8|1265.3|1263.5|1269.5|1267.8|1265|1263.3|252
1656344700000|2022-06-27 15:45:00|1265|1263.3|1264.3|1262|1265|1263.5|1261.3|1259.5|87
1656345000000|2022-06-27 15:50:00|1264|1262.5|1262.8|1260.8|1264.3|1262.5|1261.8|1260|139
1656345300000|2022-06-27 15:55:00|1262.3|1260.5|1262|1260|1263.5|1261.8|1259|1257.3|63
1656345600000|2022-06-27 16:00:00|1261.5|1259.8|1263.5|1261.8|1264.3|1262.8|1260.8|1259.5|178
1656345900000|2022-06-27 16:05:00|1262.8|1261.5|1267|1265.3|1267.5|1266|1262.8|1261.3|168
1656346200000|2022-06-27 16:10:00|1266.8|1265|1266.5|1264.8|1266.8|1265.3|1263.8|1262.3|341
1656346500000|2022-06-27 16:15:00|1266|1264.5|1264.3|1262.5|1266.5|1265.3|1264|1262.3|93
1656346800000|2022-06-27 16:20:00|1264|1262.3|1265.8|1264|1266|1264|1261.8|1259.8|83
1656347100000|2022-06-27 16:25:00|1266|1263.8|1264.5|1262.8|1266|1263.8|1262.8|1261|246
1656347400000|2022-06-27 16:30:00|1264.3|1262.5|1262.8|1261|1264.3|1262.5|1259.5|1257.5|418
1656347700000|2022-06-27 16:35:00|1263|1260.8|1262|1260.5|1264.3|1262.5|1261|1259.3|220
1656348000000|2022-06-27 16:40:00|1262.5|1261|1262.5|1261|1262.5|1261|1260.5|1258.8|120
1656348300000|2022-06-27 16:45:00|1263|1261.5|1266.3|1264.3|1266.5|1264.5|1261.8|1260|156
1656348600000|2022-06-27 16:50:00|1266|1264|1262.5|1260.8|1266.5|1264.8|1262.5|1260.5|206
1656348900000|2022-06-27 16:55:00|1262.8|1261|1262.8|1260.8|1264.3|1262.3|1259.5|1257.5|215
1656349200000|2022-06-27 17:00:00|1263.3|1261|1262.8|1260.8|1263.5|1261.5|1258.8|1256.8|123
1656349500000|2022-06-27 17:05:00|1262.5|1260.5|1258.8|1257|1263|1261|1258|1256|61
1656349800000|2022-06-27 17:10:00|1259|1257.3|1260|1258.3|1261|1259.3|1258.5|1256.5|222
1656350100000|2022-06-27 17:15:00|1259.8|1258|1258.8|1257.3|1260.8|1259|1258.8|1257|86
1656350400000|2022-06-27 17:20:00|1259|1257.5|1260.3|1258.5|1260.3|1258.5|1258.3|1256.5|30
1656350700000|2022-06-27 17:25:00|1260.5|1258.8|1261.3|1259.3|1263|1261.3|1259.8|1258|128
1656351000000|2022-06-27 17:30:00|1261|1259|1261.5|1259.8|1262|1260.3|1259.5|1257.8|11
1656351300000|2022-06-27 17:35:00|1261.8|1259.5|1260.8|1259|1262|1260.3|1260.5|1258.8|5
1656351600000|2022-06-27 17:40:00|1261|1259.3|1262|1260|1262|1260.3|1260.3|1258.5|59
1656351900000|2022-06-27 17:45:00|1261.8|1259.8|1263|1261|1263.8|1262|1261.5|1259.8|92
1656352200000|2022-06-27 17:50:00|1263.3|1261.3|1265.5|1264|1265.5|1264.3|1263.3|1261.3|22
1656352500000|2022-06-27 17:55:00|1265.3|1263.8|1267.3|1265.5|1267.8|1265.8|1264.8|1262.8|75
1656352800000|2022-06-27 18:00:00|1267|1265.8|1264|1261.8|1267.5|1265.8|1263|1261|8
1656353100000|2022-06-27 18:05:00|1263.8|1261.5|1261|1259.3|1264|1261.8|1260.5|1258.8|43
1656353400000|2022-06-27 18:10:00|1261.3|1259.5|1258.3|1256|1262.5|1260.5|1256.5|1254.8|83
1656353700000|2022-06-27 18:15:00|1258.5|1256.5|1253.8|1252.3|1260|1257.8|1253.8|1252.3|250
1656354000000|2022-06-27 18:20:00|1254|1252.5|1251.8|1249.8|1255.3|1253.3|1251.5|1249.5|24
1656354300000|2022-06-27 18:25:00|1251.5|1249.5|1254.8|1252.8|1255.3|1253.3|1251|1249.5|141
1656354600000|2022-06-27 18:30:00|1254.3|1251.8|1256|1253.8|1257.5|1255.5|1253.8|1251.8|262
1656354900000|2022-06-27 18:35:00|1255.8|1253.5|1254|1251.8|1256.8|1254.8|1253.5|1251.5|107
1656355200000|2022-06-27 18:40:00|1254.3|1252|1254.5|1252.3|1254.5|1252.5|1251.3|1249.8|5
1656355500000|2022-06-27 18:45:00|1254.3|1252|1254|1252|1254.5|1252.8|1252.8|1251|3
1656355800000|2022-06-27 18:50:00|1254.3|1251.8|1252.8|1250.8|1254.3|1251.8|1252|1250|0
1656356100000|2022-06-27 18:55:00|1252.5|1250.5|1251.8|1249.8|1254|1252|1251.5|1249.8|196
1656356400000|2022-06-27 19:00:00|1252|1250|1252.8|1250.8|1253.8|1251.5|1252|1250|14
1656356700000|2022-06-27 19:05:00|1253|1250.5|1253.5|1251.3|1253.5|1251.3|1252|1250.5|20
1656357000000|2022-06-27 19:10:00|1253.3|1251|1255|1253|1255.3|1253|1253|1251|7
1656357300000|2022-06-27 19:15:00|1255.3|1253.3|1255.5|1253.5|1256.5|1254.5|1254.5|1252.8|10
1656357600000|2022-06-27 19:20:00|1255.8|1253.3|1257|1254.8|1257|1255|1255.5|1253|1
1656357900000|2022-06-27 19:25:00|1256.8|1255|1256.5|1254.5|1258|1255.8|1256.5|1254.3|6
1656358200000|2022-06-27 19:30:00|1256.8|1254.3|1256.5|1254|1257|1254.5|1256|1253.3|0
1656358500000|2022-06-27 19:35:00|1256.8|1254.3|1256.8|1254.8|1257|1254.8|1256.5|1253.8|0
1656358800000|2022-06-27 19:40:00|1257|1254.3|1263.3|1261.3|1263.5|1261.5|1256.8|1254.3|189
1656359100000|2022-06-27 19:45:00|1263|1261|1263.8|1262|1265.3|1263|1262.5|1260|111
1656359400000|2022-06-27 19:50:00|1264|1261.8|1263|1260.8|1264.3|1261.8|1262.8|1260.5|4
1656359700000|2022-06-27 19:55:00|1263.8|1261|1263.5|1261.3|1264.3|1261.5|1263|1260.5|2
1656360000000|2022-06-27 20:00:00|1263.3|1260.8|1263|1260.8|1263.8|1261|1262.5|1260.5|2
1656360300000|2022-06-27 20:05:00|1263.3|1261|1263.8|1261.5|1264.3|1262.8|1263|1260.8|1
1656360600000|2022-06-27 20:10:00|1264|1261.8|1263.8|1261.5|1264.3|1261.8|1263.5|1261.3|0
1656360900000|2022-06-27 20:15:00|1263.5|1261.3|1263.8|1261.8|1264|1261.8|1263.3|1261|0
1656361200000|2022-06-27 20:20:00|1264|1261.5|1263.5|1261.3|1264|1261.8|1263.5|1261.3|1
1656361500000|2022-06-27 20:25:00|1263.3|1261.5|1264.3|1262.3|1264.5|1262.3|1263.3|1261.5|1
1656361800000|2022-06-27 20:30:00|1264.5|1262.5|1264.5|1262.3|1264.8|1262.5|1264|1262|2
1656362100000|2022-06-27 20:35:00|1264.3|1262|1264.5|1261.8|1264.5|1262|1264|1261.8|0
1656362400000|2022-06-27 20:40:00|1264.8|1262|1265.5|1263|1265.5|1263|1264.8|1262|0
1656362700000|2022-06-27 20:45:00|1266.3|1263.3|1267.3|1265|1267.8|1266|1266|1263.3|2
1656363000000|2022-06-27 20:50:00|1266.8|1264.8|1266.3|1264|1267|1264.8|1266|1263.8|0
1656363300000|2022-06-27 20:55:00|1266|1263.8|1268|1264.5|1268|1264.5|1266|1263.8|28
1656363600000|2022-06-27 21:00:00|1268.3|1263.8|1265.3|1261|1268.3|1263.8|1265.3|1261|0
1656364200000|2022-06-27 21:10:00|1264.3|1259|1263.8|1258.5|1264.3|1259|1263.8|1258.5|0
1656365100000|2022-06-27 21:25:00|1263.5||1263.3||1263.5||1263.3||0
1656366300000|2022-06-27 21:45:00|1262.3|1255.5|1262|1256|1262.3|1256|1262|1255.5|0
1656366600000|2022-06-27 21:50:00|1261.8||1261.8||1261.8||1261.8||0
1656366900000|2022-06-27 21:55:00|1267.8|1261.5|1267.8|1263.3|1267.8|1263.3|1267.8|1261.5|0
1656378000000|2022-06-28 01:00:00|1268.3|1264.8|1271.8|1266.5|1271.8|1266.5|1268.3|1264.8|5
1656378300000|2022-06-28 01:05:00|1271.5||1271.3||1271.5||1271.3||2
1656378600000|2022-06-28 01:10:00|1271.5|1267|1271.5|1267|1271.5|1267|1271.3|1267|0
1656379200000|2022-06-28 01:20:00|1271.3|1267.5|1271|1267.5|1271.3|1268|1271|1267.5|1
1656379500000|2022-06-28 01:25:00|1271.3|1267.8|1271.5|1268|1271.5|1268|1271.3|1267.5|0
1656379800000|2022-06-28 01:30:00|1270.3|1268.3|1270.3|1267.3|1270.3|1268.3|1270.3|1267.3|10
1656380100000|2022-06-28 01:35:00||1267.5||1266.8||1267.5||1266.8|0
1656380400000|2022-06-28 01:40:00|1271.5|1267.3|1271.5|1268|1271.5|1268|1271.5|1267.3|5
1656380700000|2022-06-28 01:45:00|1271.3|1267.5|1273.5|1270|1274.3|1270.5|1270.5|1267.5|20
1656381000000|2022-06-28 01:50:00|1273|1269.8|1271.8|1268.5|1273.5|1270|1271.8|1268|9
1656381300000|2022-06-28 01:55:00|1272.3|1268.8|1271.5|1268.5|1273|1269.3|1271.5|1268.5|1
1656381600000|2022-06-28 02:00:00|1272.5|1268.8|1274.8|1271.8|1275.3|1272.5|1272.5|1268.8|18
1656381900000|2022-06-28 02:05:00|1274.5|1271.5|1274.3|1271.5|1274.8|1271.8|1274.3|1271.5|2
1656382200000|2022-06-28 02:10:00|1273|1271.8|1274.8|1271.3|1274.8|1271.8|1273|1270.3|5
1656382500000|2022-06-28 02:15:00|1274.5|1271|1273.5|1270|1274.8|1272|1272|1270|26
1656382800000|2022-06-28 02:20:00|1273.3|1269.8|1272.8|1268.5|1273.3|1269.8|1272.3|1268.5|19
1656383100000|2022-06-28 02:25:00|1273||1273.3||1273.3||1273||0
1656383400000|2022-06-28 02:30:00|1273.5|1269.5|1273.5|1271.5|1273.5|1271.5|1273.5|1269.5|1
1656383700000|2022-06-28 02:35:00||1272||1270.5||1272.3||1270.5|0
1656384000000|2022-06-28 02:40:00|||||||||4
1656384300000|2022-06-28 02:45:00|1274.8|1271|1276|1273.5|1276|1273.5|1274.8|1271|15
1656384600000|2022-06-28 02:50:00|1275.5|1273.8|1275.5|1271.8|1276|1274.3|1275.5|1271.5|10
1656384900000|2022-06-28 02:55:00|1275.3|1272|1273.8|1270|1275.3|1272.3|1273|1270|11
1656385200000|2022-06-28 03:00:00|1274|1270.3|1273.8|1271.3|1274.3|1271.3|1272.5|1270|5
1656385500000|2022-06-28 03:05:00|1273.5|1271.5|1273|1269.8|1274.3|1271.8|1272.8|1269.8|0
1656385800000|2022-06-28 03:10:00|1272.8|1270|1273.3|1269.8|1273.3|1270|1272.5|1269.8|0
1656386100000|2022-06-28 03:15:00|1273.5|1270|1273.5|1270|1273.8|1270.5|1273.3|1269.8|0
1656386400000|2022-06-28 03:20:00|1273.8|1270.3|1273.5|1270|1273.8|1271.3|1273.5|1269.8|0
1656386700000|2022-06-28 03:25:00|1273.8|1270.3|1272.5|1270|1274|1270.5|1272.5|1270|0
1656387000000|2022-06-28 03:30:00||1270.3||1270||1270.3||1270|0
1656387300000|2022-06-28 03:35:00|1272.3||1272.5||1272.5||1272.3||0
1656387600000|2022-06-28 03:40:00|1272.3||1272.5||1272.5||1272.3||0
1656388200000|2022-06-28 03:50:00||1270.3||1271||1271||1269.8|0
1656388500000|2022-06-28 03:55:00|1273.5|1271.3|1274.5|1270.3|1274.5|1271.5|1273.5|1270.3|6
1656388800000|2022-06-28 04:00:00|1274.8|1270.5|1274|1271|1274.8|1271|1274|1270.3|0
1656389100000|2022-06-28 04:05:00|1275.3|1270.8|1274.3|1272.3|1275.3|1272.5|1274.3|1270.8|50
1656389400000|2022-06-28 04:10:00|1275.3|1272.5|1275.8|1272.3|1275.8|1272.5|1275.3|1272.3|6
1656389700000|2022-06-28 04:15:00|1275.5|1272.5|1275.5|1273|1275.8|1273|1275.5|1272.3|0
1656390000000|2022-06-28 04:20:00|1275.8|1273.3|1275.3|1272.5|1275.8|1273.3|1275.3|1272.5|0
1656390300000|2022-06-28 04:25:00|1274.3|1271.8|1274.3|1271.5|1274.3|1271.8|1274.3|1271.3|2
1656390600000|2022-06-28 04:30:00||1271.3||1272||1272||1271.3|28
1656390900000|2022-06-28 04:35:00||1271.8||1272.3||1272.3||1271.8|4
1656391200000|2022-06-28 04:40:00|1274|1271.8|1274|1271.5|1275|1272.3|1274|1271.5|2
1656391500000|2022-06-28 04:45:00||1271.8||1271.8||1272||1271.5|0
1656391800000|2022-06-28 04:50:00||1271.5||1271.5||1272||1271.3|0
1656392100000|2022-06-28 04:55:00|1273.8|1270.8|1274|1270.8|1274|1271|1273|1270.5|11
1656392400000|2022-06-28 05:00:00||1271||1271.3||1271.8||1271|3
1656392700000|2022-06-28 05:05:00|1273.8|1271|1274|1271.3|1274|1271.5|1273.5|1270.5|4
1656393000000|2022-06-28 05:10:00|1273.8|1271.5|1274|1271|1274|1271.5|1273.8|1270.8|0
1656393300000|2022-06-28 05:15:00|1272.5|1270.8|1272.5|1271|1272.5|1271.3|1272.3|1270.3|13
1656393600000|2022-06-28 05:20:00|1272.3|1270.8|1272.5|1271|1272.5|1271.3|1272.3|1270.5|0
1656393900000|2022-06-28 05:25:00|1272.3|1270.8|1272.5|1270.5|1272.5|1271|1272.3|1270|0
1656394200000|2022-06-28 05:30:00|1273.5|1270.8|1274|1272|1274|1272.3|1273.5|1270.5|6
1656394500000|2022-06-28 05:35:00|1273.8|1272.3|1271.5|1269.3|1274|1272.3|1271.5|1269.3|1
1656394800000|2022-06-28 05:40:00|1271.8|1269.5|1271.5|1269.5|1272.8|1269.5|1271.3|1269.5|1
1656395100000|2022-06-28 05:45:00|1272|1270.3|1270.8|1268|1272.3|1270.3|1269.3|1267.5|21
1656395400000|2022-06-28 05:50:00|1271|1267.8|1271.3|1268.3|1271.5|1268.5|1270.8|1267.8|0
1656395700000|2022-06-28 05:55:00|1272.3|1268|1271.5|1268.8|1272.8|1270|1271.5|1268|15
1656396000000|2022-06-28 06:00:00|1271.3|1268.5|1271.3|1268.5|1271.5|1268.8|1268.5|1266|27
1656396300000|2022-06-28 06:05:00|1271.5|1268.3|1272.8|1270.8|1274|1271.5|1270.5|1268.3|8
1656396600000|2022-06-28 06:10:00|1273.8|1271|1274.5|1272|1275.3|1273|1272.8|1270.3|20
1656396900000|2022-06-28 06:15:00|1274.8|1272.3|1271.5|1269.5|1275|1272.8|1271.5|1269.5|14
1656397200000|2022-06-28 06:20:00|1271.8|1269.8|1273|1270.8|1274|1271.5|1271.8|1269.5|13
1656397500000|2022-06-28 06:25:00|1273.3|1271.3|1273.5|1271.5|1275|1273.3|1272.8|1270.8|34
1656397800000|2022-06-28 06:30:00|1273.3|1271.8|1275.5|1273.3|1275.8|1274.3|1273.3|1271.3|33
1656398100000|2022-06-28 06:35:00|1275.8|1273|1275.8|1274.5|1276.8|1274.5|1275.3|1273|31
1656398400000|2022-06-28 06:40:00|1276.8|1274.8|1279.8|1277.8|1279.8|1278.3|1276.5|1274.5|89
1656398700000|2022-06-28 06:45:00|1280.3|1278|1280.3|1279|1280.5|1279.3|1279|1277|59
1656399000000|2022-06-28 06:50:00|1280.5|1282.5|1282.5|1280.3|1288|1286.3|1280.5|1279.3|423
1656399300000|2022-06-28 06:55:00|1282.3|1279.8|1281.5|1278.8|1283|1281|1280.8|1278.5|29
1656399600000|2022-06-28 07:00:00|1281.3|1279|1279|1276.8|1283.5|1281.5|1279|1276.8|137
1656399900000|2022-06-28 07:05:00|1279.3|1277.3|1285.5|1283.3|1285.5|1283.5|1279|1277.3|82
1656400200000|2022-06-28 07:10:00|1286.3|1283.8|1284|1282|1288|1286|1282.5|1280.3|94
1656400500000|2022-06-28 07:15:00|1285.3|1282.3|1284.8|1282.8|1286.5|1284.5|1283.8|1281.8|267
1656400800000|2022-06-28 07:20:00|1285|1283|1284.3|1282.5|1285.8|1284|1284.3|1282.5|31
1656401100000|2022-06-28 07:25:00|1284.5|1282.8|1283|1281|1284.8|1282.8|1281.3|1279.8|55
1656401400000|2022-06-28 07:30:00|1283.3|1281.3|1277.5|1275.8|1284|1282.5|1277.5|1275.5|169
1656401700000|2022-06-28 07:35:00|1277.3|1275.5|1274.3|1272.3|1278.3|1276.5|1274.3|1272.3|54
1656402000000|2022-06-28 07:40:00|1274.5|1272.5|1273.3|1271.8|1276.3|1274.3|1272.5|1270.3|163
1656402300000|2022-06-28 07:45:00|1273|1271|1267.5|1265.8|1273.3|1271.5|1267.5|1265.8|184
1656402600000|2022-06-28 07:50:00|1267.8|1266|1266.5|1264.5|1268.3|1266.8|1266|1264.5|61
1656402900000|2022-06-28 07:55:00|1266.3|1264.8|1268.3|1266.3|1268.3|1266.3|1265.8|1264.5|133
1656403200000|2022-06-28 08:00:00|1268.5|1266|1270|1268|1270.8|1269|1266.8|1264.8|92
1656403500000|2022-06-28 08:05:00|1269.8|1268.3|1267.5|1265.3|1271.3|1269|1267.3|1265|45
1656403800000|2022-06-28 08:10:00|1268|1265.5|1270|1267.8|1270.5|1268.5|1268|1265.3|58
1656404100000|2022-06-28 08:15:00|1269.8|1268|1268.8|1267|1270.3|1268|1268.8|1266.8|238
1656404400000|2022-06-28 08:20:00|1268.5|1266.8|1268|1265.8|1270|1268|1267.5|1265.8|89
1656404700000|2022-06-28 08:25:00|1267.8|1266|1268.8|1267.3|1269|1267.3|1266.5|1264.8|193
1656405000000|2022-06-28 08:30:00|1268.5|1266.8|1267.5|1265.8|1269|1266.8|1266.3|1264.5|234
1656405300000|2022-06-28 08:35:00|1267.8|1266|1268|1266.3|1268.5|1267|1265.8|1264.5|320
1656405600000|2022-06-28 08:40:00|1268.3|1266.5|1267.3|1265.8|1268.3|1267|1266.8|1264.8|137
1656405900000|2022-06-28 08:45:00|1267.5|1265|1268.5|1266.8|1268.5|1267.3|1266.5|1264.8|40
1656406200000|2022-06-28 08:50:00|1268.3|1267|1267|1265|1268.5|1267|1266.5|1264.8|55
1656406500000|2022-06-28 08:55:00|1266.8|1265.3|1268.3|1266.5|1269.3|1268|1266.8|1265|136
1656406800000|2022-06-28 09:00:00|1268.5|1266.8|1270.3|1268.8|1270.3|1268.8|1268.5|1266.8|54
1656407100000|2022-06-28 09:05:00|1270|1268.5|1270.3|1268.5|1270.3|1268.8|1269.8|1267.8|60
1656407400000|2022-06-28 09:10:00|1270|1268|1268|1266.5|1270.3|1268.5|1268|1266.5|167
1656407700000|2022-06-28 09:15:00|1267.8|1266.3|1268.5|1266.8|1269.5|1267.8|1267.3|1265.8|85
1656408000000|2022-06-28 09:20:00|1268.8|1266.5|1266|1264.8|1269.8|1268|1265.8|1264.5|118
1656408300000|2022-06-28 09:25:00|1266.3|1265|1267.3|1265.5|1269.3|1267.5|1266.3|1265|128
1656408600000|2022-06-28 09:30:00|1267|1265.3|1266.8|1265|1267.8|1265.8|1266|1264.5|79
1656408900000|2022-06-28 09:35:00|1267|1265.3|1264|1262|1267.3|1265.5|1263.3|1261.8|83
1656409200000|2022-06-28 09:40:00|1263.8|1261.8|1263.8|1261.8|1264.8|1262.8|1261.8|1260|182
1656409500000|2022-06-28 09:45:00|1264|1262.3|1254.5|1252.8|1264|1262.3|1254.3|1252.5|462
1656409800000|2022-06-28 09:50:00|1254.3|1252.5|1260|1258.3|1260.3|1258.5|1252.5|1250.5|147
1656410100000|2022-06-28 09:55:00|1260.3|1258.5|1259.3|1257|1260.3|1258.5|1259.3|1257|57
1656410400000|2022-06-28 10:00:00|1259.5|1256.8|1258|1256.8|1260.3|1259|1256.8|1255.3|82
1656410700000|2022-06-28 10:05:00|1258.3|1257|1257|1255.3|1258.5|1257|1256|1254.5|107
1656411000000|2022-06-28 10:10:00|1256.8|1255.5|1257.8|1256|1257.8|1256|1256.5|1254.8|106
1656411300000|2022-06-28 10:15:00|1257.5|1255.8|1254.8|1253.3|1258.3|1256.5|1254.8|1253.3|128
1656411600000|2022-06-28 10:20:00|1255|1253.5|1253.8|1252.3|1255.8|1254|1253.3|1251.3|162
1656411900000|2022-06-28 10:25:00|1253.5|1251.8|1254.3|1252.5|1254.5|1252.8|1253.3|1251.5|102
1656412200000|2022-06-28 10:30:00|1254.5|1252.8|1252.5|1251|1254.8|1253|1252.5|1251|135
1656412500000|2022-06-28 10:35:00|1252.8|1250.5|1251|1249.5|1252.8|1251.3|1250.8|1249.5|183
1656412800000|2022-06-28 10:40:00|1250.8|1248.8|1249.8|1248|1251|1248.8|1248.3|1246.5|200
1656413100000|2022-06-28 10:45:00|1249.5|1247.8|1248.8|1247.5|1249.5|1248|1247.5|1245.5|177
1656413400000|2022-06-28 10:50:00|1249|1247.8|1243.5|1241.8|1250.3|1248.8|1242.5|1240.8|316
1656413700000|2022-06-28 10:55:00|1243.3|1240.3|1245|1243|1245|1243|1238.5|1237|750
1656414000000|2022-06-28 11:00:00|1244.8|1242.8|1244|1242.3|1245.8|1244|1236.8|1234.8|518
1656414300000|2022-06-28 11:05:00|1245|1243.3|1244.3|1242.3|1245.3|1243.8|1240.5|1238.5|386
1656414600000|2022-06-28 11:10:00|1244|1242|1246|1244.5|1246.5|1244.5|1244|1242|156
1656414900000|2022-06-28 11:15:00|1245.8|1244.3|1244|1241.8|1246.3|1244.5|1244|1241.8|139
1656415200000|2022-06-28 11:20:00|1243.8|1242|1241.5|1240|1243.8|1242.3|1241|1239.5|27
1656415500000|2022-06-28 11:25:00|1241.8|1239.5|1242.3|1240.5|1243.5|1241.5|1241|1239.5|136
1656415800000|2022-06-28 11:30:00|1242.5|1240.8|1241|1239.3|1243|1241.3|1239.8|1238.5|166
1656416100000|2022-06-28 11:35:00|1240.8|1239|1241.5|1239.5|1242|1240.5|1240.8|1238.5|30
1656416400000|2022-06-28 11:40:00|1241.3|1239.8|1240.5|1239|1241.3|1239.8|1240|1238.5|189
1656416700000|2022-06-28 11:45:00|1241|1239.3|1242|1240|1242.8|1240.8|1240|1238.5|83
1656417000000|2022-06-28 11:50:00|1242.3|1239.8|1241.8|1240|1242.5|1240.8|1241.3|1239.5|141
1656417300000|2022-06-28 11:55:00|1242|1239.8|1241.8|1240|1242.8|1241.3|1240.8|1239.5|229
1656417600000|2022-06-28 12:00:00|1242|1240.3|1241.3|1239.5|1244|1242.5|1241|1239.5|90
1656417900000|2022-06-28 12:05:00|1241|1239.8|1241.3|1239.5|1242|1240.5|1240.5|1239|86
1656418200000|2022-06-28 12:10:00|1241|1239.8|1241.8|1240.3|1243|1241.3|1240.8|1239|145
1656418500000|2022-06-28 12:15:00|1242|1240|1240.8|1239|1242|1240.5|1240|1238.5|146
1656418800000|2022-06-28 12:20:00|1240.5|1238.8|1240.5|1238.8|1241.3|1239.5|1240|1238.5|77
1656419100000|2022-06-28 12:25:00|1240.3|1239|1238|1236|1240.3|1239|1237.8|1236|149
1656419400000|2022-06-28 12:30:00|1238.5|1236.5|1236.5|1235|1239|1237.5|1236.3|1234.5|217
1656419700000|2022-06-28 12:35:00|1236.3|1234.5|1234.8|1233|1237.8|1236.3|1234.3|1232.8|112
1656420000000|2022-06-28 12:40:00|1234.5|1232.8|1232.8|1231.3|1234.5|1233|1231.3|1229.8|159
1656420300000|2022-06-28 12:45:00|1233.3|1231.5|1233.3|1231.5|1234.3|1232.5|1232.8|1231|208
1656420600000|2022-06-28 12:50:00|1233|1231.3|1227|1225|1234|1232.3|1225|1223.3|484
1656420900000|2022-06-28 12:55:00|1226.8|1225.8|1226|1224|1229.8|1228.3|1226|1224|108
1656421200000|2022-06-28 13:00:00|1225.3|1223|1221.3|1219.5|1226.5|1225|1220.8|1219.5|413
1656421500000|2022-06-28 13:05:00|1221|1218.3|1216|1214|1221|1218.5|1214.3|1212.3|477
1656421800000|2022-06-28 13:10:00|1215.8|1213.8|1208.8|1206.8|1216|1214.5|1207.8|1206.5|320
1656422100000|2022-06-28 13:15:00|1209.3|1207|1208.3|1207|1210.3|1208.5|1207.8|1206.5|189
1656422400000|2022-06-28 13:20:00|1209|1207.3|1211|1208.8|1211.5|1210.3|1208.3|1206.5|276
1656422700000|2022-06-28 13:25:00|1210.8|1209|1206.3|1204.5|1212.3|1210.3|1206|1204.5|265
1656423000000|2022-06-28 13:30:00|1206.5|1204.8|1197.3|1195.3|1207.5|1205.3|1194.5|1192.8|801
1656423300000|2022-06-28 13:35:00|1197|1194.8|1191|1189.3|1197|1195|1189.5|1187.5|360
1656423600000|2022-06-28 13:40:00|1191.5|1189|1201.5|1199.5|1202|1200|1189|1187.5|381
1656423900000|2022-06-28 13:45:00|1202.3|1200.3|1203.5|1202|1205.5|1204|1194.8|1192.5|220
1656424200000|2022-06-28 13:50:00|1203.8|1202.3|1212|1210.5|1212|1210.8|1203.5|1202.3|232
1656424500000|2022-06-28 13:55:00|1211.8|1210.3|1219.5|1217.5|1219.8|1217.8|1211.8|1210.3|264
1656424800000|2022-06-28 14:00:00|1219.8|1217.8|1231.5|1229.5|1234|1232|1217.3|1215.5|637
1656425100000|2022-06-28 14:05:00|1233|1229.8|1232.3|1230.3|1234.5|1232.8|1230|1228.5|510
1656425400000|2022-06-28 14:10:00|1232.5|1230.5|1229|1227.3|1232.5|1231.3|1227.5|1225.8|618
1656425700000|2022-06-28 14:15:00|1229.5|1227.5|1225.3|1223.3|1230|1228.3|1224.5|1223|267
1656426000000|2022-06-28 14:20:00|1225|1223|1217|1215.3|1225.3|1223.3|1214.5|1212.8|291
1656426300000|2022-06-28 14:25:00|1216.5|1215|1218.5|1216.8|1218.5|1216.8|1211.8|1210|263
1656426600000|2022-06-28 14:30:00|1218.3|1216|1212|1210|1218.3|1216|1208.5|1206.3|186
1656426900000|2022-06-28 14:35:00|1211.8|1209.8|1212.5|1210.8|1213.3|1211.3|1209.3|1207.3|91
1656427200000|2022-06-28 14:40:00|1213|1210.5|1212.5|1210.8|1213.8|1212.5|1211.3|1209.8|120
1656427500000|2022-06-28 14:45:00|1212.3|1211|1210|1208.3|1214.3|1212.5|1208.8|1207.3|139
1656427800000|2022-06-28 14:50:00|1209.5|1207.5|1212.8|1211.3|1213|1211.3|1209.5|1207.3|148
1656428100000|2022-06-28 14:55:00|1212.5|1211|1210.5|1208.5|1212.8|1211.3|1209|1207.5|506
1656428400000|2022-06-28 15:00:00|1211|1209|1209|1207.3|1211.5|1209.5|1208.3|1206.5|297
1656428700000|2022-06-28 15:05:00|1209.8|1207.5|1211.8|1209.8|1214|1212.5|1209.5|1207.5|350
1656429000000|2022-06-28 15:10:00|1212|1210|1220.5|1219|1221.5|1219.8|1211.3|1209.8|287
1656429300000|2022-06-28 15:15:00|1221|1219.3|1222.8|1220.8|1225|1223|1220.8|1219.3|275
1656429600000|2022-06-28 15:20:00|1223|1221|1217.3|1215.8|1224.3|1222.5|1216.8|1215|157
1656429900000|2022-06-28 15:25:00|1217.5|1215.5|1217.3|1215.5|1221.5|1220|1215.8|1214|754
1656430200000|2022-06-28 15:30:00|1216.8|1215|1219|1216.8|1220|1218.3|1215.3|1213.8|135
1656430500000|2022-06-28 15:35:00|1219.3|1217.3|1219.8|1217.5|1222|1220.3|1218.3|1216.5|84
1656430800000|2022-06-28 15:40:00|1219.5|1217.3|1218.8|1216.5|1220.3|1218|1217.8|1215.8|14
1656431100000|2022-06-28 15:45:00|1218.5|1216|1218.5|1216.5|1220.3|1218.5|1217.3|1215.3|76
1656431400000|2022-06-28 15:50:00|1218.3|1216.3|1221.3|1219.3|1221.8|1219.8|1217.5|1215.5|57
1656431700000|2022-06-28 15:55:00|1221|1218.8|1219.3|1217.8|1223|1221.3|1219|1217.5|133
1656432000000|2022-06-28 16:00:00|1219.5|1218|1220.5|1218.3|1222.5|1220.8|1218.5|1216.8|40
1656432300000|2022-06-28 16:05:00|1220.3|1218.8|1221|1219.3|1222.8|1220.5|1219.8|1218.3|82
1656432600000|2022-06-28 16:10:00|1220.8|1219|1221.5|1219.8|1225.3|1223.3|1220.5|1218.5|70
1656432900000|2022-06-28 16:15:00|1221.8|1220|1225.3|1223.5|1225.5|1224|1220.5|1218.5|27
1656433200000|2022-06-28 16:20:00|1225.5|1223.8|1226.5|1224.8|1226.5|1225|1224|1222.3|178
1656433500000|2022-06-28 16:25:00|1226.3|1224.3|1229.8|1227.5|1229.8|1227.5|1226|1224.3|100
1656433800000|2022-06-28 16:30:00|1230|1227.8|1230.5|1228.8|1230.5|1228.8|1228|1226.3|210
1656434100000|2022-06-28 16:35:00|1230.3|1229|1228.5|1226.8|1230.5|1229|1228|1226.3|139
1656434400000|2022-06-28 16:40:00|1228.3|1226.3|1228.8|1227|1229.5|1227.8|1226.3|1224.5|61
1656434700000|2022-06-28 16:45:00|1229.3|1227.3|1227|1225|1230|1227.8|1226|1224|61
1656435000000|2022-06-28 16:50:00|1227.3|1225.5|1228.3|1226.3|1228.5|1226.5|1226.5|1224.5|106
1656435300000|2022-06-28 16:55:00|1228|1226|1228.5|1226.8|1229.8|1228|1227|1225.3|37
1656435600000|2022-06-28 17:00:00|1229.3|1227|1231.5|1229.5|1232.3|1230.5|1228.8|1227|100
1656435900000|2022-06-28 17:05:00|1231.3|1229.8|1230.3|1228|1232.3|1231|1229.5|1227.5|279
1656436200000|2022-06-28 17:10:00|1230|1227.8|1226.8|1224.8|1230|1227.8|1226|1224|69
1656436500000|2022-06-28 17:15:00|1227|1225|1226.8|1224.8|1229.3|1227|1226.3|1224.5|23
1656436800000|2022-06-28 17:20:00|1226.3|1224.5|1225.5|1223.5|1227|1225|1225|1223.5|18
1656437100000|2022-06-28 17:25:00|1225.3|1223.8|1224|1222|1226.5|1224|1223|1221.3|19
1656437400000|2022-06-28 17:30:00|1223.8|1221.8|1224|1222.3|1224.8|1223|1223.5|1221.5|29
1656437700000|2022-06-28 17:35:00|1224.3|1222|1221|1219.3|1224.3|1222.3|1220.8|1218.8|20
1656438000000|2022-06-28 17:40:00|1220.8|1219|1221.8|1219.8|1223.8|1221.8|1220.8|1219|13
1656438300000|2022-06-28 17:45:00|1221.5|1220|1225|1223.3|1226.5|1224.8|1221.5|1219.8|96
1656438600000|2022-06-28 17:50:00|1225.3|1223.5|1225.5|1223.3|1227.8|1225.8|1225|1223|29
1656438900000|2022-06-28 17:55:00|1225.8|1223|1226.8|1224.8|1226.8|1224.8|1223|1221|4
1656439200000|2022-06-28 18:00:00|1227|1225|1223.8|1221.8|1227.3|1225|1223.3|1221.5|23
1656439500000|2022-06-28 18:05:00|1223.3|1222|1223.3|1221.5|1226.3|1224.3|1222.3|1220.3|11
1656439800000|2022-06-28 18:10:00|1223.5|1221|1225.8|1224|1226.5|1224.5|1223|1220.8|27
1656440100000|2022-06-28 18:15:00|1225.5|1223.8|1233.3|1231.5|1233.5|1232.3|1225.5|1223.8|71
1656440400000|2022-06-28 18:20:00|1233.5|1231.3|1235.5|1233.5|1239|1237|1233|1230.8|28
1656440700000|2022-06-28 18:25:00|1235|1233.8|1235.3|1233.3|1239.5|1237.3|1234.8|1232.8|114
1656441000000|2022-06-28 18:30:00|1235.5|1233.5|1239.8|1237.8|1241.5|1240|1235.5|1233.5|44
1656441300000|2022-06-28 18:35:00|1239.5|1238|1240.5|1239|1240.5|1239|1239|1237|23
1656441600000|2022-06-28 18:40:00|1240.3|1238.3|1240.3|1238.3|1241.3|1239.5|1239.5|1237.5|21
1656441900000|2022-06-28 18:45:00|1240.5|1238.5|1240.8|1238.3|1240.8|1238.8|1239.3|1237.3|22
1656442200000|2022-06-28 18:50:00|1240.5|1238|1240.3|1238.3|1240.8|1238.3|1239|1236.8|37
1656442500000|2022-06-28 18:55:00|1240.5|1238|1238.3|1236|1240.5|1238|1237.8|1236|26
1656442800000|2022-06-28 19:00:00|1238|1235.5|1237.8|1235.3|1238.3|1235.8|1237.8|1235.3|3
1656443100000|2022-06-28 19:05:00|1237.5|1235.5|1236.3|1234|1237.5|1235.5|1236|1233.8|2
1656443400000|2022-06-28 19:10:00|1236.5|1234.3|1238.8|1236.8|1238.8|1236.8|1236.3|1234.3|0
1656443700000|2022-06-28 19:15:00|1238.5|1236.3|1237.8|1235.5|1238.8|1236.5|1237.5|1235.3|0
1656444000000|2022-06-28 19:20:00|1238|1235.8|1237|1235|1238.3|1235.8|1236.8|1234.5|2
1656444300000|2022-06-28 19:25:00|1237.8|1234.8|1236.5|1234.3|1238|1235.8|1236.3|1234|0
1656444600000|2022-06-28 19:30:00|1236.3|1234|1235.3|1232|1236.5|1234.3|1234|1231|1
1656444900000|2022-06-28 19:35:00|1235|1231.8|1234.8|1231.5|1235|1232.3|1233.5|1231|0
1656445200000|2022-06-28 19:40:00|1234.5|1231.8|1234.8|1231.8|1235.5|1232.8|1233.8|1230.8|18
1656445500000|2022-06-28 19:45:00|1235|1232|1235|1231.8|1235.5|1232.3|1234.8|1231.3|0
1656445800000|2022-06-28 19:50:00|1234.8|1231.5|1235.5|1232.3|1235.5|1232.3|1234.5|1231.3|2
1656446100000|2022-06-28 19:55:00|1237|1232.5|1236.8|1233.3|1237.3|1233.8|1235|1232|5
1656446400000|2022-06-28 20:00:00|1236.5|1233.5|1235|1233|1236.8|1233.8|1235|1233|0
1656446700000|2022-06-28 20:05:00|1235.3|1232.5|1234.3|1232|1235.3|1232.5|1234.3|1232|0
1656447000000|2022-06-28 20:10:00|1233.8|1231.5|1233.8|1231.5|1234|1232|1233.5|1231.3|10
1656447300000|2022-06-28 20:15:00|1234|1231.8|1233.8|1231.8|1234.3|1232|1233.8|1231.5|3
1656447600000|2022-06-28 20:20:00|1234|1232.8|1233.8|1231.8|1235|1233.3|1233.5|1231.3|8
1656447900000|2022-06-28 20:25:00|1233.5|1232|1239|1231.3|1239|1232|1233.5|1231.3|1
1656448200000|2022-06-28 20:30:00|1233.5|1231|1233.5|1231|1237.3|1231.3|1233.5|1231|0
1656448500000|2022-06-28 20:35:00|1233.3|1231.8|1234|1231.3|1236.8|1233.5|1233.3|1231.3|0
1656448800000|2022-06-28 20:40:00|1233.8|1232.5|1236|1232.5|1236.5|1232.5|1233.8|1232.5|0
1656449100000|2022-06-28 20:45:00|1236.8|1233|1239.5|1232.5|1240.3|1235.5|1236|1229.8|0
1656449400000|2022-06-28 20:50:00|1239.3|1232.3|1236|1232|1239.5|1232.3|1236|1232|0
1656449700000|2022-06-28 20:55:00|1235.8|1231.8|1242.3|1230|1242.8|1235.8|1234|1226.8|4
1656450000000|2022-06-28 21:00:00|1242.8|1229.8|1242.8|1226.8|1242.8|1229.8|1242.8|1226.8|0
1656451200000|2022-06-28 21:20:00|1242.5||1242.5||1242.5||1242.5||0
1656452100000|2022-06-28 21:35:00|1239.3||1239.3||1239.3||1239.3||0
1656452400000|2022-06-28 21:40:00|1239||1239||1239||1239||0
1656464400000|2022-06-29 01:00:00|1239.5|1235.8|1236.8|1233|1239.5|1236|1236.5|1233|1
1656464700000|2022-06-29 01:05:00|1236.5|1232.3|1236|1232.5|1236.5|1232.5|1235.5|1231.8|0
1656465000000|2022-06-29 01:10:00|1235.8|1233|1237|1233.5|1237.5|1234|1235.8|1232.5|0
1656465300000|2022-06-29 01:15:00|1236.5|1233|1238.3|1234.8|1238.8|1235.3|1236.5|1233|1
1656465600000|2022-06-29 01:20:00|1238.8|1235.3|1238.5|1234.5|1239.3|1235.8|1238.5|1234.3|0
1656465900000|2022-06-29 01:25:00|1238.3|1234.3|1237.3|1233.5|1238.3|1234.8|1237.3|1233|1
1656466200000|2022-06-29 01:30:00|1237|1233|1237.8|1234.3|1238|1234.3|1235|1232|1
1656466500000|2022-06-29 01:35:00|1237.5|1234|1237.3|1234|1237.8|1234.3|1237|1233.3|0
1656466800000|2022-06-29 01:40:00|1237|1233.8|1235.3|1231|1237|1233.8|1235.3|1231|0
1656467100000|2022-06-29 01:45:00|1235.5|1231.3|1236|1231.8|1237|1232.8|1235.3|1231.3|2
1656467400000|2022-06-29 01:50:00|1235.5|1231|1235|1231|1235.5|1231.8|1234.8|1231|0
1656467700000|2022-06-29 01:55:00|1234.5||1234.8||1235||1234.5||0
1656468000000|2022-06-29 02:00:00|1235|1230.3|1234|1230.5|1235|1230.5|1234|1230.3|1
1656468300000|2022-06-29 02:05:00|1233.8|1230.3|1233|1229.5|1234|1230.3|1232.8|1229.5|0
1656468600000|2022-06-29 02:10:00|1233.3||1233||1233.5||1232.8||0
1656468900000|2022-06-29 02:15:00|1232.8||1233||1233||1232.8||0
1656469500000|2022-06-29 02:25:00|1232.8|1229.8|1233|1230|1233|1230|1232.8|1229.8|0
1656469800000|2022-06-29 02:30:00|1232.8|1229.5|1233.5|1230.5|1233.5|1231.3|1231.8|1228.8|0
1656470100000|2022-06-29 02:35:00||1229.5||1229.5||1229.5||1229.5|0
1656470400000|2022-06-29 02:40:00|1233.3|1230|1233.5|1230.3|1233.5|1230.5|1233.3|1229.8|0
1656470700000|2022-06-29 02:45:00||1230.5||1230.3||1230.5||1230.3|0
1656471000000|2022-06-29 02:50:00|1233.3|1230.5|1233.5|1230.5|1233.5|1230.5|1232.8|1230.3|0
1656471300000|2022-06-29 02:55:00||1230.8||1230.8||1231||1230.8|0
1656471600000|2022-06-29 03:00:00|1233.3||1233||1233.5||1233||0
1656471900000|2022-06-29 03:05:00|1233.3|1230.3|1232.3|1229|1233.5|1230.3|1231.8|1228.5|1
1656472200000|2022-06-29 03:10:00|1232.5|1228.8|1230.8|1227.3|1232.5|1229|1230.5|1227.3|0
1656472500000|2022-06-29 03:15:00|1231|1227.5|1231|1227.5|1231|1227.5|1230.8|1227.5|0
1656472800000|2022-06-29 03:20:00|1230.8|1227.3|1231|1227.5|1231|1227.5|1230.5|1227.3|0
1656473100000|2022-06-29 03:25:00|1230.8|1227.3|1231|1227.5|1231|1227.5|1230.5|1227.3|0
1656473400000|2022-06-29 03:30:00|1231.5|1227.8|1231.8|1228|1232.3|1228.5|1231.3|1227.8|0
1656473700000|2022-06-29 03:35:00|1232|1228.3|1228.3|1226|1232|1228.3|1228.3|1226|1
1656474000000|2022-06-29 03:40:00|1228.5|1226.3|1228.3|1226|1228.5|1226.5|1228.3|1226|0
1656474300000|2022-06-29 03:45:00|1228.5|1226.3|1227.5|1224.8|1228.5|1226.3|1227.5|1224.8|0
1656474600000|2022-06-29 03:50:00|1226.8||1226.5||1226.8||1226.3||0
1656474900000|2022-06-29 03:55:00|1226.8||1226.8||1226.8||1226.5||0
1656475200000|2022-06-29 04:00:00|1227.3|1225|1228.3|1225.5|1228.3|1225.5|1227.3|1225|1
1656475500000|2022-06-29 04:05:00|1228.5||1228.5||1228.5||1228.5||0
1656475800000|2022-06-29 04:10:00|1228.8|1225.8|1228.8|1226|1228.8|1226|1228.8|1225.8|0
1656476100000|2022-06-29 04:15:00|1228.5|1226.3|1228.8|1226.5|1228.8|1226.5|1228.5|1226|0
1656476400000|2022-06-29 04:20:00|1228.5|1226.8|1229.8|1227.3|1229.8|1227.3|1228.5|1226.5|0
1656476700000|2022-06-29 04:25:00||1227||1227||1227.3||1226.8|1
1656477000000|2022-06-29 04:30:00|1230|1227.3|1229.8|1227|1230|1227.8|1229.8|1226.5|1
1656477300000|2022-06-29 04:35:00||1226.8||1227.3||1227.3||1226.8|0
1656477600000|2022-06-29 04:40:00|1228.5|1227|1227.5|1225.8|1228.5|1227|1227.5|1225.5|67
1656477900000|2022-06-29 04:45:00||1226||1225.5||1226||1225.5|2
1656478200000|2022-06-29 04:50:00|1227.3|1225.8|1227.5|1225.3|1227.5|1226|1227.3|1225|7
1656478500000|2022-06-29 04:55:00||1225.5||1225.5||1225.5||1225|1
1656478800000|2022-06-29 05:00:00||1225.3||1226||1226||1225|9
1656479100000|2022-06-29 05:05:00||1225.8||1226||1226||1225.5|3
1656479400000|2022-06-29 05:10:00||1225.5||1224.8||1225.8||1224.8|0
1656479700000|2022-06-29 05:15:00||1225||1225.3||1225.5||1224.8|0
1656480000000|2022-06-29 05:20:00|1227.3|1224.8|1225.5|1224|1227.3|1225|1225.5|1223.8|0
1656480300000|2022-06-29 05:25:00|1225.3|1223.8|1225.5|1222.5|1225.5|1223.8|1225.3|1222.3|3
1656480600000|2022-06-29 05:30:00|1225.3|1222|1225.5|1221.8|1225.5|1223.5|1225|1221.8|2
1656480900000|2022-06-29 05:35:00|1225.3|1221.5|1224.5|1221.8|1225.5|1221.8|1224.3|1221.5|2
1656481200000|2022-06-29 05:40:00|1225|1223.3|1227.3|1224|1227.3|1224|1225|1223.3|1
1656481500000|2022-06-29 05:45:00|1227|1224.3|1227|1224|1227.3|1224.5|1227|1223.8|0
1656481800000|2022-06-29 05:50:00|1226.3|1223.8|1227.5|1225.5|1227.5|1225.5|1226.3|1223.8|0
1656482100000|2022-06-29 05:55:00|1227.3|1224.5|1227.3|1224.5|1227.5|1224.5|1227.3|1224.5|7
1656482400000|2022-06-29 06:00:00|1227|1225|1226.8|1223.8|1227.5|1225.3|1226|1223.3|17
1656482700000|2022-06-29 06:05:00|1226.5|1224.3|1226.5|1223.5|1227|1225|1225.8|1223.5|0
1656483000000|2022-06-29 06:10:00|1226.3|1223.3|1226|1223|1226.3|1223.5|1224.5|1221.5|3
1656483300000|2022-06-29 06:15:00|1225.8|1223.3|1227|1225.5|1227|1225.5|1225.8|1223|0
1656483600000|2022-06-29 06:20:00|1227.5|1226|1226.5|1224.5|1228.3|1226.3|1226.5|1224|8
1656483900000|2022-06-29 06:25:00|1227.5|1224.8|1229|1227|1229|1227|1227.5|1224.8|33
1656484200000|2022-06-29 06:30:00|1229.3|1227.3|1226.8|1224|1229.8|1227.8|1226.5|1224|16
1656484500000|2022-06-29 06:35:00|1227|1224.3|1225.5|1223.3|1227|1224.3|1224.8|1222.5|6
1656484800000|2022-06-29 06:40:00|1225.3|1222.5|1224.5|1221.8|1225.5|1223|1223.8|1220.8|26
1656485100000|2022-06-29 06:45:00|1224.3|1222|1222.3|1220.3|1224.3|1222|1221.3|1219.5|34
1656485400000|2022-06-29 06:50:00|1222.5|1220.5|1220.5|1218.3|1222.5|1220.5|1218.8|1216|22
1656485700000|2022-06-29 06:55:00|1220.8|1218|1219.3|1217.3|1222.3|1220.3|1219.3|1217|71
1656486000000|2022-06-29 07:00:00|1219|1217|1220.5|1218.8|1220.5|1219.3|1218.3|1216|126
1656486300000|2022-06-29 07:05:00|1219.8|1217.5|1220|1218.3|1220.5|1219|1218.5|1216.5|39
1656486600000|2022-06-29 07:10:00|1219.8|1218.5|1219.5|1217.5|1220.5|1219.3|1219.3|1217.5|51
1656486900000|2022-06-29 07:15:00|1219.8|1217.8|1213.5|1211.8|1220|1218.3|1213.3|1211.3|146
1656487200000|2022-06-29 07:20:00|1213.8|1212.3|1214.5|1212.5|1216|1214.3|1213.3|1211.5|45
1656487500000|2022-06-29 07:25:00|1214.3|1212|1212.8|1211|1214.5|1212.8|1212.5|1211|113
1656487800000|2022-06-29 07:30:00|1212.5|1211.5|1213|1211.3|1214.5|1212.8|1212.3|1210.5|90
1656488100000|2022-06-29 07:35:00|1212.3|1210.5|1210|1208.3|1213|1211.5|1209|1207.3|187
1656488400000|2022-06-29 07:40:00|1210.3|1208.5|1211.3|1209.3|1212.5|1211|1209.5|1207.8|177
1656488700000|2022-06-29 07:45:00|1211.5|1208.8|1210.8|1209|1212.8|1210.8|1210|1208|69
1656489000000|2022-06-29 07:50:00|1210.5|1209.5|1214.3|1212.3|1214.5|1212.5|1210.5|1208.5|219
1656489300000|2022-06-29 07:55:00|1214|1211.8|1215.8|1214|1215.8|1214|1212.3|1210.5|74
1656489600000|2022-06-29 08:00:00|1214.8|1212.5|1215|1213|1218|1216.5|1214.8|1212.5|100
1656489900000|2022-06-29 08:05:00|1215.3|1213.3|1214.5|1212.5|1218|1216|1214.3|1212.5|112
1656490200000|2022-06-29 08:10:00|1214.3|1212.3|1212|1210|1214.5|1212.5|1210.5|1208.8|121
1656490500000|2022-06-29 08:15:00|1211.8|1210.3|1214.8|1213|1215|1213.3|1211|1209|114
1656490800000|2022-06-29 08:20:00|1215|1214|1211.5|1209.5|1216|1214|1211.5|1209.5|151
1656491100000|2022-06-29 08:25:00|1211|1209.3|1207.8|1206.3|1212.8|1211|1207.8|1206|247
1656491400000|2022-06-29 08:30:00|1207.5|1206.5|1207|1205.5|1208.5|1206.5|1206|1204.5|120
1656491700000|2022-06-29 08:35:00|1207.3|1205.3|1207.3|1205.3|1208.3|1206.5|1206.3|1205|424
1656492000000|2022-06-29 08:40:00|1206.8|1205|1207.8|1206.3|1208.5|1207|1206.8|1205|95
1656492300000|2022-06-29 08:45:00|1208|1206|1207.8|1206|1208.5|1207.3|1207|1205.3|312
1656492600000|2022-06-29 08:50:00|1207.5|1205.8|1204.3|1202.5|1207.8|1206.3|1204.3|1202.5|186
1656492900000|2022-06-29 08:55:00|1204.5|1202.3|1202.8|1201|1205|1203|1202.8|1200.5|374
1656493200000|2022-06-29 09:00:00|1203.3|1201.3|1204|1202.3|1204.5|1203|1201.5|1200.3|145
1656493500000|2022-06-29 09:05:00|1203.8|1202|1204.8|1202.8|1205.5|1204|1203.3|1201.3|201
1656493800000|2022-06-29 09:10:00|1204.3|1203|1203.8|1202|1206.8|1204.8|1203.3|1201.3|165
1656494100000|2022-06-29 09:15:00|1203.5|1201|1207.8|1206|1208.5|1207.3|1202.8|1201|129
1656494400000|2022-06-29 09:20:00|1208|1206.3|1208|1206.5|1209.3|1207.8|1207.3|1205.3|50
1656494700000|2022-06-29 09:25:00|1208.3|1206.8|1208|1206.3|1209|1207.5|1207.5|1206|87
1656495000000|2022-06-29 09:30:00|1207.8|1206|1207|1204.8|1208.8|1207.3|1207|1204.8|119
1656495300000|2022-06-29 09:35:00|1206.8|1204.5|1204|1202.3|1206.8|1204.8|1203.3|1201.5|208
1656495600000|2022-06-29 09:40:00|1203.8|1202|1204|1202.3|1204.3|1202.5|1203.3|1201.5|110
1656495900000|2022-06-29 09:45:00|1203.8|1202|1204.5|1202.8|1204.8|1203|1203.5|1201.8|206
1656496200000|2022-06-29 09:50:00|1204.8|1202.5|1207|1205|1207.8|1205.8|1204.5|1202.5|177
1656496500000|2022-06-29 09:55:00|1207.3|1205.3|1205.5|1204|1207.3|1205.3|1205|1203.5|141
1656496800000|2022-06-29 10:00:00|1205.8|1203.5|1207.5|1205.8|1207.8|1205.8|1205.3|1203.5|108
1656497100000|2022-06-29 10:05:00|1207.3|1205.5|1209|1207.3|1209|1207.5|1206.8|1204.8|211
1656497400000|2022-06-29 10:10:00|1208.8|1207.5|1209|1206.8|1209.5|1208|1208.5|1206.8|36
1656497700000|2022-06-29 10:15:00|1208.8|1207|1209.5|1207.5|1209.8|1207.8|1208.5|1206.8|148
1656498000000|2022-06-29 10:20:00|1209.3|1207.3|1208.5|1207|1210|1208.5|1208.5|1207|91
1656498300000|2022-06-29 10:25:00|1208.3|1206.5|1211|1209.8|1211|1209.8|1208|1206.5|72
1656498600000|2022-06-29 10:30:00|1211.3|1210|1212.5|1210.8|1214.5|1212.8|1211|1209.8|99
1656498900000|2022-06-29 10:35:00|1212.8|1211.3|1214.8|1213.3|1215|1213.3|1212.5|1210.8|55
1656499200000|2022-06-29 10:40:00|1215.3|1213.5|1218.3|1216|1218.3|1216.5|1215|1213.5|104
1656499500000|2022-06-29 10:45:00|1218.5|1216.5|1219|1217.5|1219.8|1217.8|1215.8|1214|298
1656499800000|2022-06-29 10:50:00|1219.3|1217.8|1220|1218.3|1220.5|1219|1219.3|1217.8|181
1656500100000|2022-06-29 10:55:00|1219.8|1218|1218.3|1216.5|1220.3|1218.5|1218|1216.3|131
1656500400000|2022-06-29 11:00:00|1218.5|1216.8|1220|1217.8|1220.5|1218.8|1218.3|1216.5|166
1656500700000|2022-06-29 11:05:00|1219.8|1218|1220.5|1219.3|1220.5|1219.3|1219.8|1217.8|190
1656501000000|2022-06-29 11:10:00|1220|1219|1220.5|1219|1220.5|1219.3|1219.8|1218.5|127
1656501300000|2022-06-29 11:15:00|1220.3|1219.3|1219.8|1218.5|1220.5|1219.3|1219.8|1218.5|158
1656501600000|2022-06-29 11:20:00|1220|1218.8|1220|1218.8|1220.5|1218.8|1219.8|1218.5|207
1656501900000|2022-06-29 11:25:00|1219.8|1218.5|1219.5|1217.8|1220|1218.8|1219.5|1217.5|174
1656502200000|2022-06-29 11:30:00|1219.3|1217.5|1220|1218.3|1220.5|1219.3|1218.8|1217.3|151
1656502500000|2022-06-29 11:35:00|1220.5|1218.5|1220.8|1218.8|1223.5|1221.5|1219.5|1217.5|117
1656502800000|2022-06-29 11:40:00|1220.3|1217.5|1219.8|1218|1221|1219|1218.8|1217.3|90
1656503100000|2022-06-29 11:45:00|1219.5|1217.8|1221.3|1219.5|1221.5|1220|1219.5|1217.8|65
1656503400000|2022-06-29 11:50:00|1221.5|1220|1222.8|1221.3|1222.8|1221.3|1221|1219.3|67
1656503700000|2022-06-29 11:55:00|1222.5|1221|1223.3|1221.5|1225.5|1224.3|1222.5|1220.5|120
1656504000000|2022-06-29 12:00:00|1223.5|1221.8|1224.5|1222.8|1226.5|1225|1223|1221.5|104
1656504300000|2022-06-29 12:05:00|1224.3|1223|1227.5|1226|1227.5|1226|1224.3|1223|89
1656504600000|2022-06-29 12:10:00|1227.8|1226.3|1228.5|1226.5|1229.3|1227.8|1227.5|1226|120
1656504900000|2022-06-29 12:15:00|1228.8|1226.8|1227.5|1225.3|1228.8|1227.3|1226.8|1224.8|110
1656505200000|2022-06-29 12:20:00|1227.3|1225.5|1227.3|1225.5|1227.5|1226|1226.5|1224.3|37
1656505500000|2022-06-29 12:25:00|1227.5|1225.8|1227.8|1225.8|1228.8|1227.3|1227.3|1225.5|79
1656505800000|2022-06-29 12:30:00|1228|1226.3|1225.8|1224|1228.5|1227|1225.8|1224|87
1656506100000|2022-06-29 12:35:00|1226|1224.3|1224.5|1222.8|1226.3|1224.3|1223.8|1222|67
1656506400000|2022-06-29 12:40:00|1224.3|1223|1227.8|1226.3|1228.3|1226.8|1223.5|1222|217
1656506700000|2022-06-29 12:45:00|1228|1226.8|1227.5|1225.5|1229.5|1228|1227|1225.3|92
1656507000000|2022-06-29 12:50:00|1227.3|1225.3|1229.8|1228|1230.5|1229.3|1227.3|1225.3|166
1656507300000|2022-06-29 12:55:00|1229.5|1227.8|1230.3|1228.5|1230.5|1229|1228.5|1226.3|188
1656507600000|2022-06-29 13:00:00|1230|1228|1229|1227.3|1230|1228|1227|1225.3|107
1656507900000|2022-06-29 13:05:00|1228.8|1227|1229.5|1227.8|1230.5|1229.3|1228.3|1226.5|89
1656508200000|2022-06-29 13:10:00|1229.8|1228|1228.3|1226.8|1230.3|1228.8|1228|1226.5|63
1656508500000|2022-06-29 13:15:00|1228|1226.5|1230.5|1228.5|1230.5|1229|1227|1225.3|113
1656508800000|2022-06-29 13:20:00|1230|1228.8|1230.3|1228.5|1230.5|1229.3|1228.5|1227|189
1656509100000|2022-06-29 13:25:00|1230|1228.3|1230.3|1228.8|1230.5|1229|1229|1227.3|102
1656509400000|2022-06-29 13:30:00|1230|1229|1230|1228.3|1230.3|1229|1227.5|1226.3|143
1656509700000|2022-06-29 13:35:00|1229.8|1228|1230.3|1228.5|1230.5|1229.3|1228.8|1227.3|223
1656510000000|2022-06-29 13:40:00|1230|1228.8|1230.3|1229|1230.5|1229.3|1227.8|1226.3|140
1656510300000|2022-06-29 13:45:00|1230.5|1230.3|1232.3|1230.3|1233.3|1231.8|1230.5|1229|131
1656510600000|2022-06-29 13:50:00|1232|1230.8|1238.5|1236.8|1238.5|1236.8|1232|1230.8|97
1656510900000|2022-06-29 13:55:00|1238.3|1236.5|1245.5|1243.8|1246.5|1244.5|1238.3|1236.3|370
1656511200000|2022-06-29 14:00:00|1245.8|1244|1247.5|1245.3|1248.8|1247|1245|1243.3|331
1656511500000|2022-06-29 14:05:00|1247.3|1245.5|1246.3|1244.5|1247.8|1246|1242.8|1241.3|133
1656511800000|2022-06-29 14:10:00|1246|1244.3|1245.5|1243.5|1248.3|1246.3|1243.8|1242|389
1656512100000|2022-06-29 14:15:00|1245.3|1243.8|1245|1243.3|1245.5|1244.3|1244.3|1243|209
1656512400000|2022-06-29 14:20:00|1245.3|1243.5|1247.3|1245.5|1247.5|1245.8|1244.3|1243|159
1656512700000|2022-06-29 14:25:00|1247|1245.3|1248|1245.8|1251|1249|1246.8|1245.3|117
1656513000000|2022-06-29 14:30:00|1247.8|1246|1243.8|1242|1250.8|1249|1243.3|1241.8|178
1656513300000|2022-06-29 14:35:00|1243.5|1241.8|1235.5|1233.8|1243.8|1241.8|1234|1232.5|789
1656513600000|2022-06-29 14:40:00|1235.3|1233.5|1233.5|1231.5|1238.3|1236.3|1232.5|1230.5|321
1656513900000|2022-06-29 14:45:00|1233.3|1231.8|1234|1232.3|1236|1234.3|1228.5|1226.3|123
1656514200000|2022-06-29 14:50:00|1233.8|1232|1235.8|1234|1236.5|1234.5|1233|1231|157
1656514500000|2022-06-29 14:55:00|1236|1233.8|1239|1236.8|1240.3|1238.8|1235|1233.5|118
1656514800000|2022-06-29 15:00:00|1239.3|1236.5|1233|1231.3|1239.3|1236.5|1232.8|1230.5|173
1656515100000|2022-06-29 15:05:00|1232.8|1231|1224.3|1222.3|1234.5|1232.8|1223|1221.3|612
1656515400000|2022-06-29 15:10:00|1225|1222.5|1222.8|1220.5|1228.3|1226.3|1222.3|1220.3|188
1656515700000|2022-06-29 15:15:00|1222.5|1220.3|1222.3|1220.5|1226.3|1224.5|1222|1220|202
1656516000000|2022-06-29 15:20:00|1222|1220.8|1223.3|1221.5|1224|1222.3|1221.8|1220.5|251
1656516300000|2022-06-29 15:25:00|1224|1221.8|1214.8|1213.3|1224.8|1223.3|1214.8|1213.3|755
1656516600000|2022-06-29 15:30:00|1215.5|1213.5|1213.5|1211.8|1220.8|1219|1213|1211.8|417
1656516900000|2022-06-29 15:35:00|1213.8|1212|1215.5|1213.8|1216.3|1214.5|1212.3|1210.8|208
1656517200000|2022-06-29 15:40:00|1215.3|1213.5|1214.3|1212.3|1217|1215.3|1213.3|1211.8|220
1656517500000|2022-06-29 15:45:00|1214|1212|1213.3|1211.5|1217|1215.3|1213.3|1211.3|210
1656517800000|2022-06-29 15:50:00|1213|1211.3|1212.8|1211.3|1215.3|1213.8|1211.5|1209.8|201
1656518100000|2022-06-29 15:55:00|1212.5|1211|1215.5|1213.8|1215.8|1214|1211.3|1209.8|115
1656518400000|2022-06-29 16:00:00|1215.3|1213.3|1214.3|1212.3|1216|1214|1213.5|1211.5|89
1656518700000|2022-06-29 16:05:00|1213.8|1212|1211.8|1209.5|1216|1214.5|1211|1209.5|105
1656519000000|2022-06-29 16:10:00|1211.5|1209.8|1213.3|1211.3|1213.8|1212|1211|1209.5|99
1656519300000|2022-06-29 16:15:00|1213|1211|1211.5|1209.8|1213|1211.5|1211|1209.5|120
1656519600000|2022-06-29 16:20:00|1211.3|1210|1213.5|1212|1214.5|1212.8|1211.3|1210|172
1656519900000|2022-06-29 16:25:00|1213.3|1212.8|1213.3|1212|1214.5|1212.8|1213.3|1212|232
1656520200000|2022-06-29 16:30:00|1213.5|1212.3|1212.5|1211|1214|1212.3|1210.8|1209.5|237
1656520500000|2022-06-29 16:35:00|1212.3|1210.8|1213.8|1211.5|1213.8|1212|1211|1209.5|76
1656520800000|2022-06-29 16:40:00|1213.5|1211.8|1213.3|1211.3|1214.3|1212.5|1212.5|1210.5|6
1656521100000|2022-06-29 16:45:00|1213|1211|1213|1211|1213.8|1211.8|1211.8|1210|13
1656521400000|2022-06-29 16:50:00|1212.5|1210.3|1220.3|1218.5|1220.3|1218.5|1212|1210.3|490
1656521700000|2022-06-29 16:55:00|1220|1218.3|1218.5|1216.8|1220.5|1218.8|1218.3|1216.3|293
1656522000000|2022-06-29 17:00:00|1218.8|1217|1216.8|1214.8|1219|1217|1215.8|1213.8|52
1656522300000|2022-06-29 17:05:00|1217|1214.5|1213|1211.3|1217|1215|1211.8|1210|45
1656522600000|2022-06-29 17:10:00|1212.8|1211|1211|1209.5|1214|1212|1210.8|1209.5|145
1656522900000|2022-06-29 17:15:00|1210.8|1208|1210|1207.8|1211|1208.8|1206.8|1205|181
1656523200000|2022-06-29 17:20:00|1209.8|1207.5|1215.5|1213.5|1216.5|1214.8|1208.5|1206.8|84
1656523500000|2022-06-29 17:25:00|1215.3|1213.3|1213.8|1212|1215.5|1213.3|1211.8|1209.5|99
1656523800000|2022-06-29 17:30:00|1213.5|1211.8|1215|1213|1218|1216.5|1213|1211|124
1656524100000|2022-06-29 17:35:00|1214.8|1212.8|1214.3|1212.5|1218|1216.3|1213.8|1211.8|34
1656524400000|2022-06-29 17:40:00|1215|1213|1214.5|1212.3|1216.5|1214.5|1212.3|1210.5|70
1656524700000|2022-06-29 17:45:00|1214.8|1212.8|1216.5|1214.5|1216.5|1214.5|1213.3|1211.5|225
1656525000000|2022-06-29 17:50:00|1216.3|1214.8|1211.8|1209.8|1216.5|1215|1211|1209.3|43
1656525300000|2022-06-29 17:55:00|1211.5|1209.5|1213|1211|1215.5|1213.5|1210|1208|26
1656525600000|2022-06-29 18:00:00|1213.3|1211.3|1213.8|1211.5|1215.3|1213|1212|1209.8|134
1656525900000|2022-06-29 18:05:00|1213.5|1211.8|1209.5|1206.8|1214.8|1212.8|1209.3|1206.8|75
1656526200000|2022-06-29 18:10:00|1209.3|1207|1206.5|1204.3|1212|1209.3|1206|1204|36
1656526500000|2022-06-29 18:15:00|1206.8|1204.5|1205.8|1203.8|1209.5|1207.3|1202.8|1201|140
1656526800000|2022-06-29 18:20:00|1205|1203|1203.8|1201.8|1205.3|1203.3|1201|1199.5|20
1656527100000|2022-06-29 18:25:00|1203.3|1202|1192.8|1190.5|1205|1203|1191.8|1189.8|144
1656527400000|2022-06-29 18:30:00|1191.8|1189.8|1193.8|1191.5|1194.8|1193|1191.5|1189.8|39
1656527700000|2022-06-29 18:35:00|1194.3|1192|1195.5|1193|1196.3|1194|1194.3|1192|46
1656528000000|2022-06-29 18:40:00|1195.3|1193.3|1192|1190.3|1195.5|1193.5|1191.8|1189.8|0
1656528300000|2022-06-29 18:45:00|1192.8|1190.5|1191.8|1189.8|1193|1190.8|1191|1189.5|17
1656528600000|2022-06-29 18:50:00|1192|1189.5|1192.5|1190.5|1192.8|1190.5|1191.3|1189.5|5
1656528900000|2022-06-29 18:55:00|1192.8|1190.8|1191.8|1189.5|1193.3|1190.8|1191|1189.5|33
1656529200000|2022-06-29 19:00:00|1191.5|1189.8|1191.8|1189.8|1191.8|1189.8|1190.8|1189.5|32
1656529500000|2022-06-29 19:05:00|1191.5|1190|1192.5|1190|1192.5|1190.5|1191|1189.5|63
1656529800000|2022-06-29 19:10:00|1192.3|1189.8|1192|1189.8|1192.5|1190|1191.5|1189.5|7
1656530100000|2022-06-29 19:15:00|1192.5|1189.5|1191.5|1189.5|1193.5|1191|1191.5|1189.5|0
1656530400000|2022-06-29 19:20:00|1191.3|1189.8|1192.5|1190.3|1193.3|1191|1191|1189.5|5
1656530700000|2022-06-29 19:25:00|1192.8|1190|1193.8|1191.3|1193.8|1191.5|1191.8|1189.5|1
1656531000000|2022-06-29 19:30:00|1193.5|1191.5|1191.5|1189.8|1193.8|1191.5|1191.5|1189.5|0
1656531300000|2022-06-29 19:35:00|1192|1190|1191.5|1189.5|1192.5|1190|1190.8|1189.5|42
1656531600000|2022-06-29 19:40:00|1191.3|1189.8|1191.5|1189.5|1191.8|1189.8|1190.8|1189.5|38
1656531900000|2022-06-29 19:45:00|1191.3|1189.8|1191.3|1189.5|1192|1190|1190.8|1189.5|43
1656532200000|2022-06-29 19:50:00|1191.5|1189.8|1191.3|1189.5|1192.3|1190|1190.8|1189.5|59
1656532500000|2022-06-29 19:55:00|1191|1189.8|1190.8|1189.5|1192.3|1190|1190.8|1189.5|70
1656532800000|2022-06-29 20:00:00|1191|1189.8|1189|1187.3|1192|1189.8|1189|1187.3|115
1656533100000|2022-06-29 20:05:00|1188.8|1187.5|1190|1188|1190|1188|1188.8|1187.3|0
1656533400000|2022-06-29 20:10:00|1190.3|1187.8|1192.3|1190.3|1192.5|1190.3|1190.3|1187.8|12
1656533700000|2022-06-29 20:15:00|1192|1190.5|1193.5|1191.3|1193.5|1191.3|1191.8|1190.3|0
1656534000000|2022-06-29 20:20:00|1194.5|1191.5|1195.3|1192.8|1195.3|1193|1194|1191.3|14
1656534300000|2022-06-29 20:25:00|1195|1193|1194.5|1192.5|1195|1193|1194.3|1192.5|0
1656534600000|2022-06-29 20:30:00|1194.3|1192.8|1195.3|1193|1195.3|1193.3|1194|1192.5|0
1656534900000|2022-06-29 20:35:00|1194.8|1193.3|1194.8|1192.5|1195.3|1193.5|1194.5|1192.5|0
1656535200000|2022-06-29 20:40:00|1195||1194.8||1195||1194.8||0
1656535500000|2022-06-29 20:45:00|1195.5|1192.8|1195.5|1192.5|1196.3|1193.5|1194.8|1192.5|24
1656535800000|2022-06-29 20:50:00|1196||1196.3||1196.3||1195.5||4
1656536100000|2022-06-29 20:55:00|1196.5|1192.8|1196.8|1192.5|1197|1193.3|1196.3|1192.5|5
1656536400000|2022-06-29 21:00:00|1196.5||1196.5||1196.5||1196.5||0
1656539700000|2022-06-29 21:55:00|1197.3||1197.3||1197.3||1197.3||4
1656550800000|2022-06-30 01:00:00|1193.5|1191.3|1193|1191.3|1196|1192.3|1193|1191.3|15
1656551100000|2022-06-30 01:05:00|1192.8||1193.8||1194.5||1192.8||13
1656551400000|2022-06-30 01:10:00|1193.5|1190.8|1193.5|1190.5|1194.3|1190.8|1193|1190.5|1
1656551700000|2022-06-30 01:15:00|1193.3|1191.8|1194.8|1192.3|1194.8|1192.3|1192|1191.8|3
1656552000000|2022-06-30 01:20:00|1195|1192.5|1197.5|1193.8|1198.5|1193.8|1194.8|1192.5|0
1656552300000|2022-06-30 01:25:00|1197.3|1193.5|1194.8|1192.3|1197.3|1194.5|1194.8|1192.3|10
1656552600000|2022-06-30 01:30:00|1194.5|1192|1197|1195|1197.3|1195|1193.5|1191.8|12
1656552900000|2022-06-30 01:35:00|1196.8|1195.3|1197.8|1195|1198.8|1196.8|1196.8|1195|41
1656553200000|2022-06-30 01:40:00|1198.5|1195.3|1198.3|1196.5|1198.5|1196.5|1197.3|1195|41
1656553500000|2022-06-30 01:45:00|1198||1198.3||1198.5||1197.8||6
1656553800000|2022-06-30 01:50:00|1199|1196.8|1199.8|1196.5|1200.3|1196.8|1199|1196.5|0
1656554100000|2022-06-30 01:55:00|1199.5|1195.5|1198.3|1195|1199.5|1195.5|1198|1195|2
1656554400000|2022-06-30 02:00:00|1198|1195.8|1197.8|1195.3|1198.3|1195.8|1197.8|1195|19
1656554700000|2022-06-30 02:05:00|1197.3|1195|1197.3|1195|1197.3|1195|1197.3|1195|1
1656555300000|2022-06-30 02:15:00|1196.5|1195.5|1197|1195.5|1197.3|1195.8|1196.5|1195.5|23
1656555600000|2022-06-30 02:20:00|1197.3||1197.3||1197.3||1197||0
1656555900000|2022-06-30 02:25:00|1197|1195.8|1200|1195.8|1200|1195.8|1197|1195.8|3
1656556200000|2022-06-30 02:30:00|1200.5|1196|1200.8|1197|1202|1197|1200|1195.8|21
1656556500000|2022-06-30 02:35:00|1201|1197.3|1202.8|1199|1203.3|1199.3|1200.8|1197.3|2
1656556800000|2022-06-30 02:40:00|1202.3|1198.8|1202.3|1198.5|1202.3|1198.8|1202.3|1198.3|0
1656557100000|2022-06-30 02:45:00|1202|1198.3|1202|1198.5|1202.3|1198.5|1201.5|1198.3|0
1656557400000|2022-06-30 02:50:00|1201.3|1198.8|1200.8|1198.5|1201.5|1198.8|1200.8|1198.5|0
1656557700000|2022-06-30 02:55:00|1201|1198.8|1200.5|1198.5|1201|1198.8|1200.3|1198.5|0
1656558000000|2022-06-30 03:00:00|1201|1198.8|1200.8|1198.5|1201|1198.8|1200.5|1198.5|0
1656558300000|2022-06-30 03:05:00|1201|1198.8|1200.8|1198.5|1201.3|1198.8|1200.5|1198.5|1
1656558600000|2022-06-30 03:10:00|1201||1200||1201||1200||0
1656558900000|2022-06-30 03:15:00|1200.3||1200.3||1200.5||1200.3||7
1656559200000|2022-06-30 03:20:00|1200|1196.8|1199.3|1196|1200|1196.8|1197|1195.5|4
1656559500000|2022-06-30 03:25:00|1199.5|1196.3|1198.8|1196.5|1199.5|1196.5|1198.3|1196.3|0
1656560100000|2022-06-30 03:35:00|1198.3||1198.5||1198.8||1198.3||0
1656560400000|2022-06-30 03:40:00|1198.8||1198.8||1198.8||1198.5||0
1656560700000|2022-06-30 03:45:00|1199||1198.3||1199||1198||1
1656561000000|2022-06-30 03:50:00|1198||1198.3||1198.8||1198||24
1656561300000|2022-06-30 03:55:00|1198.5||1198.5||1199||1198||2
1656561600000|2022-06-30 04:00:00|1198.8|1196.8|1198.5|1196.5|1199|1196.8|1198.3|1196.5|3
1656561900000|2022-06-30 04:05:00|1198.3||1198.3||1198.8||1198.3||0
1656562200000|2022-06-30 04:10:00|1198.5||1199||1199.3||1198.3||0
1656562500000|2022-06-30 04:15:00|1198.8||1199.5||1199.5||1198.8||0
1656562800000|2022-06-30 04:20:00|1199.3||1198.8||1199.3||1198.8||0
1656563100000|2022-06-30 04:25:00|1198.5||1198.8||1199||1198.5||0
1656563400000|2022-06-30 04:30:00|1199|1196|1197.3|1195.5|1199|1196|1197.3|1195.5|2
1656563700000|2022-06-30 04:35:00|1198.3|1195.8|1197.5|1195.5|1198.3|1196.3|1197.3|1195.5|5
1656564000000|2022-06-30 04:40:00|1197.3|1195.8|1197.8|1195.5|1197.8|1195.8|1197|1195.5|9
1656564300000|2022-06-30 04:45:00|1197.5|1195.8|1197.8|1195.5|1197.8|1195.8|1197.3|1195.5|1
1656564600000|2022-06-30 04:50:00|1197.5|1195.8|1198.8|1196.5|1198.8|1196.5|1197.5|1195.8|0
1656564900000|2022-06-30 04:55:00|1198.5|1196.3|1197.5|1195.5|1199.3|1196.5|1197.5|1195.5|7
1656565200000|2022-06-30 05:00:00|1197.3|1195|1196.8|1195|1197.3|1195.8|1196.5|1195|31
1656565500000|2022-06-30 05:05:00|1197|1195.3|1198.3|1195|1198.5|1195.3|1196.5|1195|1
1656565800000|2022-06-30 05:10:00|1198|1195.3|1196.5|1195|1198.3|1195.3|1196.5|1195|1
1656566100000|2022-06-30 05:15:00|1197.8|1195.3|1198.8|1195.3|1199.3|1196|1197.8|1195.3|1
1656566400000|2022-06-30 05:20:00|1199|1195|1199|1195|1199.3|1195|1199|1195|0
1656566700000|2022-06-30 05:25:00|1198.8|1195.3|1199.3|1195.3|1199.3|1195.5|1197|1195.3|5
1656567000000|2022-06-30 05:30:00|1199||1199.3||1199.5||1198.8||0
1656567300000|2022-06-30 05:35:00|1199|1195.8|1199|1195.5|1199.3|1195.8|1198.5|1195.3|0
1656567600000|2022-06-30 05:40:00|1198.3|1195.8|1199.3|1196.5|1199.5|1196.5|1198.3|1195.8|2
1656567900000|2022-06-30 05:45:00|1199.5|1195.8|1195.5|1193.5|1199.8|1195.8|1195.5|1193.5|83
1656568200000|2022-06-30 05:50:00|1195.3|1194.3|1195.8|1193.5|1196.3|1194.3|1195|1193.5|5
1656568500000|2022-06-30 05:55:00|1195.5|1193.8|1196.3|1193.5|1196.3|1193.8|1194.8|1193.5|12
1656568800000|2022-06-30 06:00:00|1196|1193.8|1194.5|1192|1197|1194.3|1194.3|1192|23
1656569100000|2022-06-30 06:05:00|1194.3|1191.8|1195|1192.5|1195.3|1193.3|1193.8|1191.8|42
1656569400000|2022-06-30 06:10:00|1194.8|1192.8|1195|1193|1195.3|1193|1194|1192.5|3
1656569700000|2022-06-30 06:15:00|1194.8|1192.5|1194|1192.5|1194.8|1193|1193.8|1192.5|28
1656570000000|2022-06-30 06:20:00|1194.3|1192.3|1195.3|1194|1195.5|1194|1193.8|1192.3|28
1656570300000|2022-06-30 06:25:00|1195.5|1193.5|1190|1188|1195.5|1193.5|1189.8|1187.8|66
1656570600000|2022-06-30 06:30:00|1189.5|1187.5|1188.8|1185.8|1190.8|1188.3|1186.8|1185|88
1656570900000|2022-06-30 06:35:00|1188.5|1185.5|1188.5|1186.5|1189.3|1186.5|1186|1184.5|28
1656571200000|2022-06-30 06:40:00|1188.3|1185.5|1187.8|1185.3|1188.5|1186.8|1187|1184.5|17
1656571500000|2022-06-30 06:45:00|1187.5|1185|1188.5|1186|1189.5|1187.3|1187.5|1184.5|12
1656571800000|2022-06-30 06:50:00|1188.3|1185|1186|1184|1188.5|1185|1185.8|1183.5|84
1656572100000|2022-06-30 06:55:00|1186.5|1184.3|1185|1183.3|1186.8|1184.8|1183.8|1182.3|44
1656572400000|2022-06-30 07:00:00|1184.8|1182.8|1184.3|1182.5|1185|1183.3|1182|1180.5|61
1656572700000|2022-06-30 07:05:00|1184|1182|1180.5|1178.3|1184.5|1182.8|1178.3|1176.3|101
1656573000000|2022-06-30 07:10:00|1180.3|1178|1179.5|1176.5|1180.3|1178.5|1174.8|1172.8|109
1656573300000|2022-06-30 07:15:00|1179.8|1176.8|1178.8|1177|1179.8|1177.5|1176|1174|44
1656573600000|2022-06-30 07:20:00|1178.5|1176.5|1180.3|1178.5|1180.3|1178.8|1176.5|1174.3|132
1656573900000|2022-06-30 07:25:00|1180|1178.3|1180|1178.3|1180.3|1178.8|1179.5|1177.5|47
1656574200000|2022-06-30 07:30:00|1179.8|1178.5|1174.8|1173|1180|1178.5|1173.3|1171.5|137
1656574500000|2022-06-30 07:35:00|1174.5|1173.3|1176.3|1174.5|1178.5|1176.8|1174.5|1173.3|57
1656574800000|2022-06-30 07:40:00|1176.5|1174.8|1174.3|1172.5|1177.3|1175.5|1174|1172.3|29
1656575100000|2022-06-30 07:45:00|1174|1171.8|1174.5|1173|1175.5|1174.3|1171.3|1170|112
1656575400000|2022-06-30 07:50:00|1174.3|1172.8|1175.8|1173.8|1175.8|1174|1173.3|1171.5|102
1656575700000|2022-06-30 07:55:00|1175.5|1173.5|1177.3|1175.3|1178.8|1176.8|1172.3|1170.8|185
1656576000000|2022-06-30 08:00:00|1177|1174.8|1179.8|1178.3|1180|1178.8|1176.3|1174.8|137
1656576300000|2022-06-30 08:05:00|1180|1178.5|1186|1184.5|1186|1184.5|1180|1178.5|194
1656576600000|2022-06-30 08:10:00|1185.8|1184.3|1185|1183|1185.8|1184.5|1182.5|1181|332
1656576900000|2022-06-30 08:15:00|1185.5|1183.3|1185.3|1183.5|1185.5|1184|1184|1182|148
1656577200000|2022-06-30 08:20:00|1185.5|1182.8|1184.8|1182.8|1185.5|1184.3|1182.8|1181|103
1656577500000|2022-06-30 08:25:00|1184.5|1182.5|1181.8|1180|1185.5|1184|1180.8|1179.3|693
1656577800000|2022-06-30 08:30:00|1181.5|1179.5|1183.3|1181.5|1184.8|1183.3|1181|1179.3|88
1656578100000|2022-06-30 08:35:00|1183.5|1181.3|1180.8|1178.5|1185.3|1183.5|1176.8|1174.8|163
1656578400000|2022-06-30 08:40:00|1181|1179|1186|1184|1186|1184.3|1181|1179|69
1656578700000|2022-06-30 08:45:00|1186.8|1184.3|1187.3|1185.5|1188|1186.5|1184|1182.5|472
1656579000000|2022-06-30 08:50:00|1188|1186.3|1193.3|1191.3|1193.3|1191.5|1187.8|1186|704
1656579300000|2022-06-30 08:55:00|1193|1191|1201.3|1199|1202.3|1200.3|1192.8|1191|827
1656579600000|2022-06-30 09:00:00|1201|1198.8|1199.3|1198|1201|1199.3|1197.3|1195.3|277
1656579900000|2022-06-30 09:05:00|1200|1198.5|1211|1209.5|1212.3|1209.5|1199.8|1197.5|415
1656580200000|2022-06-30 09:10:00|1212.8|1210.3|1216|1212.8|1216|1213.5|1211.8|1209.8|640
1656580500000|2022-06-30 09:15:00|1215.5|1213|1219|1217.5|1219.5|1217.8|1214.3|1212.3|321
1656580800000|2022-06-30 09:20:00|1219.3|1218|1225|1223.3|1225.5|1223.8|1219.3|1218|761
1656581100000|2022-06-30 09:25:00|1225.5|1223.5|1221.3|1219.5|1230|1228.3|1221.3|1219.3|320
1656581400000|2022-06-30 09:30:00|1221.8|1219.3|1218|1216.3|1222|1220.5|1216|1214|122
1656581700000|2022-06-30 09:35:00|1218.3|1216.8|1218.8|1217.3|1219.3|1217.5|1216.5|1214.8|127
1656582000000|2022-06-30 09:40:00|1219|1217.5|1219.8|1218.3|1220.3|1218.5|1217.8|1216|60
1656582300000|2022-06-30 09:45:00|1220|1218.5|1218|1215.8|1220.8|1219.5|1212.5|1210.3|336
1656582600000|2022-06-30 09:50:00|1218.3|1216.3|1220.8|1218.5|1221|1218.5|1217.3|1214.8|24
1656582900000|2022-06-30 09:55:00|1221|1218.8|1223.3|1221.5|1223.8|1221.8|1220.3|1218.5|49
1656583200000|2022-06-30 10:00:00|1223|1221.8|1224|1221.5|1224.3|1222.3|1219.5|1217.3|60
1656583500000|2022-06-30 10:05:00|1223.8|1221.8|1222|1220.3|1225.5|1224|1222|1219.8|92
1656583800000|2022-06-30 10:10:00|1223.8|1220|1223.8|1222|1226|1224.5|1223.3|1220|35
1656584100000|2022-06-30 10:15:00|1224.3|1222.5|1224.8|1222.5|1226.3|1224.5|1222|1220.5|37
1656584400000|2022-06-30 10:20:00|1225|1222.8|1221.5|1219.5|1225.5|1223.3|1221.5|1219.5|49
1656584700000|2022-06-30 10:25:00|1220.8|1218.8|1219.5|1217.5|1221.5|1219.5|1217.3|1215.3|154
1656585000000|2022-06-30 10:30:00|1219.3|1217.3|1216.8|1214.5|1220.5|1218.8|1216.5|1214.5|158
1656585300000|2022-06-30 10:35:00|1216.5|1214.8|1215|1213.3|1218.3|1216.8|1215|1212.8|111
1656585600000|2022-06-30 10:40:00|1215.5|1213.5|1212.8|1210.5|1215.5|1214.3|1210.8|1208.3|96
1656585900000|2022-06-30 10:45:00|1212|1210.8|1207.8|1206|1212|1210.8|1203.5|1201.8|52
1656586200000|2022-06-30 10:50:00|1207.5|1205.8|1211|1208.8|1211.5|1209.3|1205.8|1203.8|94
1656586500000|2022-06-30 10:55:00|1211.3|1209|1206.3|1204.5|1213.5|1211|1206|1204.5|221
1656586800000|2022-06-30 11:00:00|1205.8|1204.8|1209.8|1207.5|1210.5|1208.3|1205.8|1204.5|69
1656587100000|2022-06-30 11:05:00|1209.5|1207.8|1208.3|1206.8|1210.3|1207.8|1207|1205|69
1656587400000|2022-06-30 11:10:00|1208|1206|1207.3|1205.3|1208.3|1206.3|1205.8|1204.5|81
1656587700000|2022-06-30 11:15:00|1207.5|1206|1210.5|1208|1210.5|1208.8|1207.3|1205|106
1656588000000|2022-06-30 11:20:00|1211.3|1208.3|1211.3|1209|1213.8|1210.5|1210.5|1207.8|154
1656588300000|2022-06-30 11:25:00|1211.5|1209.5|1212|1208.5|1214.5|1212.5|1210.3|1208|317
1656588600000|2022-06-30 11:30:00|1211.8|1209|1213.8|1211.5|1214.8|1212.3|1210|1208|84
1656588900000|2022-06-30 11:35:00|1214|1211.3|1211.5|1209.8|1214|1211.5|1210.3|1208.5|45
1656589200000|2022-06-30 11:40:00|1211.8|1209.5|1206.3|1204.5|1212|1210.5|1205.8|1204.5|64
1656589500000|2022-06-30 11:45:00|1206.5|1204.8|1205.3|1203|1207.5|1205.5|1203.5|1202|230
1656589800000|2022-06-30 11:50:00|1205.5|1203.3|1204.5|1202.5|1206.3|1204|1204.3|1202|4
1656590100000|2022-06-30 11:55:00|1205|1203.5|1205|1202.8|1206.8|1205|1203.5|1201.8|220
1656590400000|2022-06-30 12:00:00|1205.3|1202.5|1205.5|1203.8|1207|1204.8|1204.3|1202.3|139
1656590700000|2022-06-30 12:05:00|1205.8|1203.5|1203.8|1201.5|1206.3|1204.5|1203|1201.5|101
1656591000000|2022-06-30 12:10:00|1203.5|1202|1203.5|1201.5|1205.3|1203.3|1202.8|1201.5|87
1656591300000|2022-06-30 12:15:00|1203.3|1202|1204.8|1203.3|1205.3|1203.3|1202.8|1201.5|146
1656591600000|2022-06-30 12:20:00|1204.5|1203.5|1202.8|1201|1204.5|1203.5|1201.8|1200|106
1656591900000|2022-06-30 12:25:00|1203|1201.3|1202.3|1200|1204.3|1202|1198.3|1196.8|58
1656592200000|2022-06-30 12:30:00|1202.8|1200.3|1202|1200|1204.3|1202.5|1199.8|1197.8|314
1656592500000|2022-06-30 12:35:00|1201.8|1199.5|1203.8|1202|1205|1202.5|1200.3|1198|140
1656592800000|2022-06-30 12:40:00|1203.5|1202.5|1203.3|1201.3|1204.8|1202.8|1203.3|1201.3|39
1656593100000|2022-06-30 12:45:00|1203.5|1201.8|1204.3|1202.3|1206|1204.5|1203.5|1201.8|94
1656593400000|2022-06-30 12:50:00|1203.8|1202.5|1205.8|1203.5|1206.3|1204.3|1201.8|1199.5|22
1656593700000|2022-06-30 12:55:00|1205.5|1203.3|1205.3|1203.5|1207|1205.3|1204.8|1203.3|33
1656594000000|2022-06-30 13:00:00|1205.8|1204.3|1202|1200.3|1206.8|1204.5|1200|1197.8|73
1656594300000|2022-06-30 13:05:00|1202.8|1200|1198|1196.3|1203.5|1201.3|1198|1196.3|52
1656594600000|2022-06-30 13:10:00|1198.5|1196|1199.8|1197.8|1200.5|1199|1197.3|1195.3|187
1656594900000|2022-06-30 13:15:00|1199.5|1197|1198.5|1196.5|1201.5|1199.5|1196.8|1194.8|120
1656595200000|2022-06-30 13:20:00|1198.8|1197|1191.5|1189.5|1200|1198|1191|1189.5|98
1656595500000|2022-06-30 13:25:00|1191.3|1189.3|1188.5|1186.5|1191.8|1189.5|1185.8|1184|94
1656595800000|2022-06-30 13:30:00|1188.3|1186|1189.8|1187.8|1189.8|1188|1185.8|1184|146
1656596100000|2022-06-30 13:35:00|1190|1187.5|1185.5|1183.8|1191.5|1189.5|1185.3|1183.5|146
1656596400000|2022-06-30 13:40:00|1185.3|1184|1188|1186.5|1188.8|1187|1184.3|1182.8|345
1656596700000|2022-06-30 13:45:00|1188.3|1186.8|1188.8|1186.8|1189|1187.5|1186.8|1184.8|105
1656597000000|2022-06-30 13:50:00|1188.5|1187|1184.3|1182.5|1190.8|1188.8|1183.8|1182.5|215
1656597300000|2022-06-30 13:55:00|1183.8|1182.8|1182.3|1180.5|1184.5|1182.8|1180.5|1178.8|137
1656597600000|2022-06-30 14:00:00|1182|1180.3|1177.3|1175.3|1183.3|1181.8|1177.3|1175.3|138
1656597900000|2022-06-30 14:05:00|1177|1174.3|1175.5|1173.8|1177|1174.3|1172.8|1171|113
1656598200000|2022-06-30 14:10:00|1176.5|1174.8|1169.5|1167.3|1179|1177.3|1167.5|1165.3|491
1656598500000|2022-06-30 14:15:00|1169.3|1166.8|1168.5|1166.3|1170.8|1169.5|1166|1164.3|306
1656598800000|2022-06-30 14:20:00|1168.3|1165.5|1166.3|1164|1168.3|1165.8|1161.3|1159.5|243
1656599100000|2022-06-30 14:25:00|1166.5|1164.3|1161.3|1159.5|1166.5|1164.3|1160.3|1158.3|133
1656599400000|2022-06-30 14:30:00|1161|1158.5|1151|1149.5|1161.3|1158.5|1150.8|1149.5|241
1656599700000|2022-06-30 14:35:00|1150.8|1148.3|1145.3|1143.5|1151|1148.3|1142.3|1140.5|434
1656600000000|2022-06-30 14:40:00|1145.5|1143.8|1152.8|1151|1152.8|1151|1144.8|1143.5|364
1656600300000|2022-06-30 14:45:00|1152.5|1150.5|1147.8|1146.3|1153.5|1152|1146.3|1144.8|218
1656600600000|2022-06-30 14:50:00|1147.5|1146|1151.8|1149.8|1152.3|1150|1146.8|1145|278
1656600900000|2022-06-30 14:55:00|1151.3|1150|1154|1152|1155.8|1154.3|1150.8|1148.8|265
1656601200000|2022-06-30 15:00:00|1153.8|1152.8|1152.5|1150.3|1154.5|1153|1151|1149|193
1656601500000|2022-06-30 15:05:00|1153|1150.5|1149|1147|1153.8|1151.8|1147.5|1145.8|205
1656601800000|2022-06-30 15:10:00|1149.5|1147.5|1152.3|1150.5|1153|1151.8|1149.3|1147.5|297
1656602100000|2022-06-30 15:15:00|1152.5|1150.8|1157.3|1155.5|1162.5|1160.8|1152|1150|1064
1656602400000|2022-06-30 15:20:00|1157|1155.3|1159.5|1158|1160.8|1159|1155.5|1153.8|280
1656602700000|2022-06-30 15:25:00|1158.5|1158.3|1159.5|1157.3|1163|1161.5|1158.3|1156.5|770
1656603000000|2022-06-30 15:30:00|1159.8|1157.8|1157.3|1155.5|1161.3|1159.5|1155.3|1153.5|127
1656603300000|2022-06-30 15:35:00|1157.8|1155.8|1158.8|1156.5|1161.3|1159.3|1155.5|1153.3|90
1656603600000|2022-06-30 15:40:00|1158.5|1156.3|1161.8|1159.8|1163|1161|1156.8|1155.3|145
1656603900000|2022-06-30 15:45:00|1161.5|1160|1166.5|1165|1169|1167|1161.5|1159.8|207
1656604200000|2022-06-30 15:50:00|1166.8|1165.5|1171|1168.5|1171.5|1169.5|1166.3|1165|170
1656604500000|2022-06-30 15:55:00|1170.8|1168.8|1171.3|1169.5|1172.3|1170.3|1169.8|1168.5|93
1656604800000|2022-06-30 16:00:00|1171|1169.8|1175.5|1173.5|1176.8|1175|1170.8|1169.5|211
1656605100000|2022-06-30 16:05:00|1175.8|1173.8|1170.8|1169|1179|1177.8|1170.8|1168.8|241
1656605400000|2022-06-30 16:10:00|1170.5|1168.5|1169.3|1167.3|1172.5|1170.5|1167.5|1165.8|123
1656605700000|2022-06-30 16:15:00|1168.8|1167|1173|1171|1173.5|1172|1168|1166.3|56
1656606000000|2022-06-30 16:20:00|1172.8|1171.3|1176|1174.3|1176.3|1174.8|1172.8|1171|47
1656606300000|2022-06-30 16:25:00|1176.5|1174.8|1177.3|1175.3|1179.8|1178|1175.8|1174.3|120
1656606600000|2022-06-30 16:30:00|1177.5|1175.5|1182|1180|1184.8|1183|1176.5|1174.5|348
1656606900000|2022-06-30 16:35:00|1182.5|1180.3|1183.3|1181.3|1184.8|1183.3|1181.5|1179.5|120
1656607200000|2022-06-30 16:40:00|1183|1181.5|1182|1180|1184.5|1182.5|1182|1180|11
1656607500000|2022-06-30 16:45:00|1182.3|1180.3|1185.8|1184|1186|1184.3|1181|1179.3|59
1656607800000|2022-06-30 16:50:00|1185.5|1183.8|1182.5|1180.5|1185.8|1184.3|1182.3|1180.3|12
1656608100000|2022-06-30 16:55:00|1182.3|1180.3|1179.8|1177.8|1182.5|1180.8|1178.3|1176.3|32
1656608400000|2022-06-30 17:00:00|1179.5|1177.5|1177.8|1175.8|1180|1177.8|1174.5|1172.8|74
1656608700000|2022-06-30 17:05:00|1178|1176.3|1176.3|1174.3|1180.3|1178|1174.5|1172.8|18
1656609000000|2022-06-30 17:10:00|1176.5|1174.5|1177|1175|1177.5|1175.5|1175|1173|44
1656609300000|2022-06-30 17:15:00|1176.8|1175.5|1177.3|1175.5|1179|1176.8|1176|1174|18
1656609600000|2022-06-30 17:20:00|1177.5|1175.8|1178.8|1177|1180.5|1179|1177.3|1175.3|7
1656609900000|2022-06-30 17:25:00|1178.3|1176.8|1179.3|1177.5|1180.5|1178.5|1177.8|1175.8|78
1656610200000|2022-06-30 17:30:00|1179.5|1177.3|1173.5|1171.5|1179.8|1178|1173.5|1171.5|78
1656610500000|2022-06-30 17:35:00|1173.8|1172.3|1174|1171.8|1175|1172.8|1172.5|1170.5|15
1656610800000|2022-06-30 17:40:00|1174.3|1172.3|1170.5|1168.5|1175.5|1173.5|1170|1167.8|22
1656611100000|2022-06-30 17:45:00|1170.8|1168.8|1172|1170.3|1173.3|1171.3|1169.5|1167.3|8
1656611400000|2022-06-30 17:50:00|1172.3|1169|1169.3|1167.3|1173.3|1171|1167.5|1165.8|23
1656611700000|2022-06-30 17:55:00|1169.5|1167.8|1172.5|1170.5|1173.5|1171.8|1169|1166.3|40
1656612000000|2022-06-30 18:00:00|1172.8|1170.8|1169.3|1167.5|1174.3|1172.3|1165.8|1164.3|129
1656612300000|2022-06-30 18:05:00|1169.8|1167.8|1172.5|1170.5|1173|1171|1167.5|1165.3|64
1656612600000|2022-06-30 18:10:00|1171.8|1170.3|1170.3|1168.3|1174.3|1172|1170|1168|7
1656612900000|2022-06-30 18:15:00|1170.5|1168|1177.3|1175.3|1178|1176|1170.3|1168|24
1656613200000|2022-06-30 18:20:00|1177.5|1175.5|1175.5|1173.8|1178.8|1176.5|1175|1173|36
1656613500000|2022-06-30 18:25:00|1176|1174|1174.8|1173|1176.8|1174.8|1174|1172.3|21
1656613800000|2022-06-30 18:30:00|1175.3|1173.3|1176|1174|1178.3|1176.5|1175.3|1173.3|66
1656614100000|2022-06-30 18:35:00|1175.8|1174.3|1176.8|1175|1178.5|1176.8|1175.8|1174|2
1656614400000|2022-06-30 18:40:00|1176.5|1174.3|1175.8|1173.5|1176.8|1174.3|1175.3|1173.3|13
1656614700000|2022-06-30 18:45:00|1176|1174|1176.5|1174.3|1177|1175|1175.8|1173.8|0
1656615000000|2022-06-30 18:50:00|1176.8|1174|1175.8|1173.8|1176.8|1174|1175.5|1173.5|1
1656615300000|2022-06-30 18:55:00|1175.5|1174|1176.3|1174|1176.5|1174.3|1175.5|1173.8|0
1656615600000|2022-06-30 19:00:00|1176.5|1174.3|1175|1173|1176.5|1174.5|1174.5|1173|2
1656615900000|2022-06-30 19:05:00|1174.8|1173.3|1175.5|1173.3|1175.8|1174|1174.5|1173|0
1656616200000|2022-06-30 19:10:00|1175.8|1173.5|1176.5|1174.3|1176.8|1174.5|1175.3|1173|0
1656616500000|2022-06-30 19:15:00|1176.3|1174|1176.5|1174.5|1176.5|1174.5|1175.8|1173.5|3
1656616800000|2022-06-30 19:20:00|1176.8|1174.8|1177|1175|1178.3|1176|1176|1173.8|32
1656617100000|2022-06-30 19:25:00|1177.3|1175.3|1178|1176|1178|1176|1177|1174.5|2
1656617400000|2022-06-30 19:30:00|1178.3|1176.3|1177|1175|1178.3|1176.3|1176.5|1174.5|0
1656617700000|2022-06-30 19:35:00|1176.5|1175.3|1178.3|1175.5|1178.5|1176|1176.5|1174.5|8
1656618000000|2022-06-30 19:40:00|1178|1175.8|1178.8|1177|1179.5|1177.3|1178|1175.5|2
1656618300000|2022-06-30 19:45:00|1178.5|1176.8|1179.3|1177.3|1179.5|1177.8|1178.3|1176.3|0
1656618600000|2022-06-30 19:50:00|1180.5|1177|1179|1177|1180.5|1178.8|1178.5|1176.3|0
1656618900000|2022-06-30 19:55:00|1179.5|1176.8|1181.8|1179|1181.8|1179.5|1179.3|1176.8|6
1656619200000|2022-06-30 20:00:00|1181.3|1178.8|1181.3|1178.5|1181.5|1178.8|1180|1177.5|0
1656619500000|2022-06-30 20:05:00|1181|1178.8|1180.5|1178|1181.5|1178.8|1180|1177.5|0
1656619800000|2022-06-30 20:10:00|1180.8|1178.3|1181.3|1178.8|1181.5|1179|1180.8|1178|0
1656620100000|2022-06-30 20:15:00|1181.5|1179|1181.3|1179|1183|1180|1181|1178.5|0
1656620400000|2022-06-30 20:20:00|1181|1179.3|1181|1178.8|1182.3|1179.8|1181|1178.5|1
1656620700000|2022-06-30 20:25:00|1181.3|1179|1181.5|1179|1182|1179.5|1180.5|1178.3|3
1656621000000|2022-06-30 20:30:00|1181.3|1179.3|1181.8|1179.5|1182.3|1180.8|1181.3|1179.3|1
1656621300000|2022-06-30 20:35:00|1182|1179.3|1181.3|1178.8|1182|1179.8|1181.3|1178.8|50
1656621600000|2022-06-30 20:40:00|1181|1179|1182.3|1179.8|1182.3|1179.8|1180|1178|7
1656621900000|2022-06-30 20:45:00|1182.8|1180.3|1180.5|1178|1183.3|1181.5|1180|1177.3|51
1656622200000|2022-06-30 20:50:00|1180.3|1178.3|1180.5|1178|1181.8|1179.3|1180.3|1177.8|1
1656622500000|2022-06-30 20:55:00|1181.3|1178.3|1183|1179|1183|1179|1180.8|1178|7
1656622800000|2022-06-30 21:00:00|1183.3|1178.8|1183.8|1180|1183.8|1180|1183.3|1178.8|0
1656624000000|2022-06-30 21:20:00|1183.5||1183.5||1183.5||1183.5||0
1656624300000|2022-06-30 21:25:00|1182.3|1180.5|1183.5|1180.5|1183.5|1180.5|1181.3|1180.5|1
1656624600000|2022-06-30 21:30:00|1183.8||1183.5||1183.8||1183.5||0
1656626100000|2022-06-30 21:55:00||1178.8||1178.8||1178.8||1178.8|0
1656637200000|2022-07-01 01:00:00|1188|1184.5|1187|1182|1188|1184.5|1187|1182|2
1656638100000|2022-07-01 01:15:00||1182.3||1182.5||1182.5||1182.3|0
1656638400000|2022-07-01 01:20:00||1182.8||1183.5||1183.5||1182.8|0
1656638700000|2022-07-01 01:25:00|1186.8|1183.8|1186.5|1183.5|1186.8|1183.8|1186.5|1183.5|2
1656639000000|2022-07-01 01:30:00|||||||||1
1656639300000|2022-07-01 01:35:00|1186||1186.5||1186.5||1185||3
1656639900000|2022-07-01 01:45:00|1187.3||1186.8||1187.3||1186.8||0
1656640500000|2022-07-01 01:55:00|1186.5|1183.8|1186.5|1183.8|1186.5|1184.3|1186.5|1183.5|0
1656640800000|2022-07-01 02:00:00|1186|1183.5|1186|1183.5|1186.3|1183.8|1186|1183.5|0
1656641100000|2022-07-01 02:05:00|1186.3|1183.8|1187.5|1184.8|1187.5|1184.8|1186.3|1183.8|2
1656641400000|2022-07-01 02:10:00||1185||1184.8||1185||1184.8|0
1656641700000|2022-07-01 02:15:00|1187.3|1184|1187.3|1184|1187.3|1184|1187.3|1184|1
1656642000000|2022-07-01 02:20:00|1187|1183.8|1186.3|1183.5|1187|1183.8|1186.3|1183.5|0
1656642300000|2022-07-01 02:25:00|1186|1183.8|1185.5|1181.5|1186|1183.8|1185.3|1181.5|19
1656642600000|2022-07-01 02:30:00|1186.3|1181.8|1183.5|1180|1186.3|1183|1183.5|1180|0
1656642900000|2022-07-01 02:35:00|1183.8|1180.3|1183.8|1180.8|1184.3|1180.8|1183.8|1179.8|0
1656643200000|2022-07-01 02:40:00|1184.3|1181|1183.8|1180.8|1184.3|1181|1183.5|1180.3|0
1656643500000|2022-07-01 02:45:00|1183.5|1180.5|1183.3|1179.5|1184.3|1181.5|1183.3|1179.3|0
1656643800000|2022-07-01 02:50:00|1182.5|1179.3|1182|1178.5|1182.5|1179.5|1182|1178.5|0
1656644100000|2022-07-01 02:55:00|1181.8|1178.3|1181.8|1177.8|1181.8|1178.3|1180.5|1177.8|0
1656644400000|2022-07-01 03:00:00|1181.3|1178|1181.3|1177.8|1181.8|1178.5|1181.3|1177.8|0
1656644700000|2022-07-01 03:05:00|1181.5|1178|1181|1177.8|1181.5|1178.5|1181|1177.8|0
1656645000000|2022-07-01 03:10:00|1180.8|1177.5|1181.5|1178.3|1181.5|1178.3|1180|1177|0
1656645300000|2022-07-01 03:15:00|1181.8|1178.5|1183.3|1179.8|1183.3|1180|1181.8|1178.5|0
1656645600000|2022-07-01 03:20:00|1183|1179.5|1182.5|1179.5|1183.3|1180.3|1182.3|1179.3|0
1656645900000|2022-07-01 03:25:00|1183|1179.8|1182.5|1179.3|1183.3|1180.5|1182.5|1179.3|0
1656646200000|2022-07-01 03:30:00|1182.8|1179.5|1181.3|1178|1182.8|1180|1181.3|1178|0
1656646500000|2022-07-01 03:35:00|1181.5|1178.3|1180.3|1177.5|1181.5|1178.5|1180.3|1177.5|0
1656646800000|2022-07-01 03:40:00||1177.8||1177.3||1177.8||1177|0
1656647100000|2022-07-01 03:45:00|1180|1177|1179|1176.5|1180.3|1177|1179|1176.5|0
1656647400000|2022-07-01 03:50:00|1178.5|1176.3|1180.8|1177.8|1180.8|1177.8|1177.8|1175.8|0
1656647700000|2022-07-01 03:55:00|1180.5|1177.3|1180.3|1177.3|1180.8|1177.3|1180.3|1177.3|0
1656648000000|2022-07-01 04:00:00|1180|1177.5|1180|1177.5|1180.5|1177.5|1180|1177.5|0
1656648300000|2022-07-01 04:05:00|1179.8|1177|1178.8|1176.8|1179.8|1177|1178.8|1176.5|0
1656648600000|2022-07-01 04:10:00|1179.5|1177|1179.8|1177.8|1180|1177.8|1178.5|1175.5|1
1656648900000|2022-07-01 04:15:00|1180|1177|1179.5|1175.8|1180|1178.5|1179|1175.5|13
1656649200000|2022-07-01 04:20:00|1179.3|1176.3|1179.3|1176.5|1179.5|1176.8|1179|1175.8|0
1656649500000|2022-07-01 04:25:00|1177.8|1175.8|1179.3|1175.5|1179.3|1176.8|1177.8|1175.5|0
1656649800000|2022-07-01 04:30:00|1179|1175.8|1179.3|1177|1179.3|1177|1179|1175.5|0
1656650100000|2022-07-01 04:35:00|1179|1176.5|1179.3|1176.5|1179.3|1176.8|1179|1176.5|2
1656650400000|2022-07-01 04:40:00|1179|1176.3|1178.8|1176.8|1179|1176.8|1178.5|1176.3|0
1656650700000|2022-07-01 04:45:00|1178.5|1177|1178.8|1176.8|1178.8|1177|1178.5|1176.8|1
1656651000000|2022-07-01 04:50:00|1178.5|1176.5|1178.5|1176.3|1178.5|1176.5|1178.5|1176.3|0
1656651300000|2022-07-01 04:55:00|1178.8|1176|1178.8|1176.8|1178.8|1177|1178.5|1176|0
1656651600000|2022-07-01 05:00:00|1178.5|1176.3|1178.8|1176.3|1178.8|1176.3|1178.5|1176.3|0
1656651900000|2022-07-01 05:05:00|1178.5|1176.5|1180.3|1177.3|1180.5|1178.5|1178.5|1176.5|7
1656652200000|2022-07-01 05:10:00|1180.5|1177.5|1180|1176.8|1180.5|1178.3|1179.8|1176.8|0
1656652500000|2022-07-01 05:15:00|1179.8|1176.5|1179.8|1177.5|1179.8|1177.5|1177.8|1176.5|1
1656652800000|2022-07-01 05:20:00|1179.5|1177.3|1179.5|1177.3|1179.8|1177.3|1179.3|1177.3|0
1656653100000|2022-07-01 05:25:00|1179.3||1179.5||1179.8||1179.3||0
1656653400000|2022-07-01 05:30:00|1179.3|1176.8|1179.3|1176.8|1179.8|1178|1178.5|1176.5|0
1656653700000|2022-07-01 05:35:00|1179.5|1176.5|1174|1170.8|1179.5|1176.8|1174|1170.3|17
1656654000000|2022-07-01 05:40:00|1173.8|1171.3|1172|1170.5|1174.8|1171.8|1172|1169.3|3
1656654300000|2022-07-01 05:45:00|1172.3|1170.8|1171|1169|1173|1170.8|1171|1169|5
1656654600000|2022-07-01 05:50:00|1171.5|1168.5|1170.8|1168|1172.5|1170|1169.8|1167.3|27
1656654900000|2022-07-01 05:55:00|1171|1168.3|1173.5|1170.5|1174.8|1171.3|1170.8|1168|1
1656655200000|2022-07-01 06:00:00|1173.8|1170|1175.8|1173.8|1176.3|1174|1171.8|1170|6
1656655500000|2022-07-01 06:05:00|1176|1173.3|1176.5|1174.8|1176.5|1175|1173.5|1171.3|21
1656655800000|2022-07-01 06:10:00|1176.8|1174.5|1179|1177.3|1179.5|1177.8|1176|1174|44
1656656100000|2022-07-01 06:15:00|1179.3|1177|1179.5|1177.5|1180|1178.3|1178.8|1176.8|4
1656656400000|2022-07-01 06:20:00|1179.3|1177.8|1180.3|1178.3|1180.5|1178.8|1179|1177.5|12
1656656700000|2022-07-01 06:25:00|1180.5|1178.5|1179.5|1177.3|1180.5|1178.5|1177|1175|4
1656657000000|2022-07-01 06:30:00|1179.8|1177.5|1182.8|1180.8|1182.8|1180.8|1179|1177.5|188
1656657300000|2022-07-01 06:35:00|1182.5|1180.5|1181|1179|1183.3|1181.3|1180|1177.5|15
1656657600000|2022-07-01 06:40:00|1180.8|1178.8|1179.8|1178|1180.8|1179|1178.8|1176.8|11
1656657900000|2022-07-01 06:45:00|1179.5|1177.8|1180.8|1178.3|1181.5|1180.3|1179.5|1177.5|107
1656658200000|2022-07-01 06:50:00|1180.5|1178.5|1179.5|1177.3|1181.3|1179.5|1178.5|1177|35
1656658500000|2022-07-01 06:55:00|1179.3|1177|1179.5|1178.3|1181|1179.5|1179.3|1177|31
1656658800000|2022-07-01 07:00:00|1180.3|1178|1183.8|1181.8|1185.5|1183.8|1178.8|1177.3|63
1656659100000|2022-07-01 07:05:00|1183|1181.5|1185.3|1183|1187.3|1185.8|1182.8|1181.5|27
1656659400000|2022-07-01 07:10:00|1185|1182.8|1184.8|1182.5|1186.3|1184.3|1184.5|1182.3|56
1656659700000|2022-07-01 07:15:00|1184|1182.3|1182|1180.5|1184|1182.8|1181.5|1179.5|14
1656660000000|2022-07-01 07:20:00|1181.8|1180|1184.3|1182.5|1184.8|1182.8|1179|1177|125
1656660300000|2022-07-01 07:25:00|1184|1182.3|1186.5|1184.8|1186.8|1184.8|1184|1182.3|27
1656660600000|2022-07-01 07:30:00|1186.8|1185|1186.5|1185|1187|1185|1184.8|1182.8|24
1656660900000|2022-07-01 07:35:00|1187|1185.3|1185|1183.5|1187|1185.5|1185|1183.3|72
1656661200000|2022-07-01 07:40:00|1185.3|1183.8|1185.5|1183.8|1186|1184.5|1185|1183|72
1656661500000|2022-07-01 07:45:00|1185.8|1184|1185.5|1183.5|1186|1184.5|1185|1183.3|49
1656661800000|2022-07-01 07:50:00|1185.3|1183.3|1186.5|1185|1187|1185.3|1185|1183.3|260
1656662100000|2022-07-01 07:55:00|1186|1184.8|1195.3|1193.5|1195.3|1193.8|1186|1184.5|228
1656662400000|2022-07-01 08:00:00|1194.8|1192.8|1203.3|1201.5|1203.5|1201.8|1194.5|1192.5|534
1656662700000|2022-07-01 08:05:00|1203.5|1202|1195.3|1193.8|1203.8|1202|1193.8|1192.3|219
1656663000000|2022-07-01 08:10:00|1195.5|1193|1195.8|1194|1195.8|1194|1193.5|1192.3|129
1656663300000|2022-07-01 08:15:00|1196.5|1194.5|1197.3|1195.5|1198.5|1196.8|1194.3|1192.8|76
1656663600000|2022-07-01 08:20:00|1197.8|1195.8|1199.5|1197.5|1200.5|1199.3|1197.8|1195.8|210
1656663900000|2022-07-01 08:25:00|1199.3|1198|1209.8|1208|1209.8|1208|1199.3|1198|200
1656664200000|2022-07-01 08:30:00|1210|1208.5|1212.8|1210.8|1220.8|1219|1209.3|1207.8|512
1656664500000|2022-07-01 08:35:00|1212.5|1210.5|1219.3|1217.5|1219.8|1218.3|1212.3|1210.5|310
1656664800000|2022-07-01 08:40:00|1219.5|1217.8|1246.3|1243.5|1248|1246|1219|1217.3|462
1656665100000|2022-07-01 08:45:00|1247.3|1243.8|1232|1230.3|1247.5|1245.3|1231.3|1229.3|270
1656665400000|2022-07-01 08:50:00|1231.8|1230|1234.5|1232.5|1236|1234.8|1231.5|1229|115
1656665700000|2022-07-01 08:55:00|1234.3|1232.8|1231.5|1229.3|1236|1234.8|1231|1228.8|182
1656666000000|2022-07-01 09:00:00|1231.3|1229.5|1233.3|1230.8|1234.5|1233|1231.3|1229.5|104
1656666300000|2022-07-01 09:05:00|1233|1231|1232.5|1231|1234.3|1232.3|1229|1227|82
1656666600000|2022-07-01 09:10:00|1232|1230.3|1233.3|1231.5|1235.8|1234.3|1232|1230.3|117
1656666900000|2022-07-01 09:15:00|1233.5|1231.8|1234.3|1232.3|1235.5|1233.5|1230.5|1228.5|67
1656667200000|2022-07-01 09:20:00|1233.8|1231.3|1235|1233.3|1235.5|1233.8|1233.3|1231|91
1656667500000|2022-07-01 09:25:00|1235.3|1233.5|1231.5|1229.5|1235.5|1234|1231.3|1229|83
1656667800000|2022-07-01 09:30:00|1231.3|1229|1230.5|1228.3|1232.3|1230.5|1229.8|1227.8|60
1656668100000|2022-07-01 09:35:00|1230.3|1228.5|1229.8|1227.8|1230.5|1229|1229.3|1227.3|147
1656668400000|2022-07-01 09:40:00|1229.5|1228|1232.3|1230.3|1232.5|1231|1228.3|1226.5|126
1656668700000|2022-07-01 09:45:00|1232|1230.5|1232.3|1230.5|1234.3|1232|1231|1229|50
1656669000000|2022-07-01 09:50:00|1232.5|1230.8|1233.8|1231.8|1234|1231.8|1229.8|1228|89
1656669300000|2022-07-01 09:55:00|1234|1232.3|1233.8|1231.8|1234.5|1232.8|1233|1231|13
1656669600000|2022-07-01 10:00:00|1234|1232.3|1230.5|1228.5|1234|1232.8|1229.5|1227.3|14
1656669900000|2022-07-01 10:05:00|1230.3|1228.3|1230.8|1228.8|1232.5|1231|1230.3|1228|33
1656670200000|2022-07-01 10:10:00|1230.5|1228.5|1226.8|1225|1231.5|1230.3|1226.8|1224.5|60
1656670500000|2022-07-01 10:15:00|1227|1225.3|1225|1223.8|1227.5|1226.3|1225|1223.5|227
1656670800000|2022-07-01 10:20:00|1225.5|1224.5|1229|1227.3|1230.5|1228.3|1225.5|1224.3|51
1656671100000|2022-07-01 10:25:00|1227|1225.3|1226|1224.3|1227|1225.3|1222.8|1220.8|322
1656671400000|2022-07-01 10:30:00|1226.8|1224.5|1227.3|1225|1228.3|1226|1225.8|1223.8|66
1656671700000|2022-07-01 10:35:00|1227|1224|1229|1227.3|1230|1227.8|1224|1221.5|62
1656672000000|2022-07-01 10:40:00|1228.5|1227.5|1230.8|1229.3|1230.8|1229.3|1228.5|1227|139
1656672300000|2022-07-01 10:45:00|1230.5|1229.5|1232|1230.5|1232.5|1231|1230.5|1229.3|117
1656672600000|2022-07-01 10:50:00|1232.3|1230.8|1233.3|1231.3|1234.5|1232.8|1232.3|1230.5|95
1656672900000|2022-07-01 10:55:00|1233.5|1231.5|1231.8|1229.8|1233.8|1231.8|1230.3|1228.5|30
1656673200000|2022-07-01 11:00:00|1232|1230.3|1230.3|1228.8|1232.8|1230.8|1229.3|1227.8|55
1656673500000|2022-07-01 11:05:00|1230|1229|1227|1225|1231.5|1229.8|1226.3|1224.8|94
1656673800000|2022-07-01 11:10:00|1226.8|1225.3|1229.8|1228|1230|1228|1226.8|1225|89
1656674100000|2022-07-01 11:15:00|1230|1228.3|1227|1225|1231|1229.3|1226.5|1224.8|118
1656674400000|2022-07-01 11:20:00|1227.3|1225.3|1232.3|1230.5|1232.8|1230.8|1226.8|1225.3|135
1656674700000|2022-07-01 11:25:00|1232.5|1230.3|1235.3|1233.5|1235.3|1233.5|1230.8|1229.5|22
1656675000000|2022-07-01 11:30:00|1235|1233.3|1234.3|1232.5|1235.5|1234|1234|1232.5|93
1656675300000|2022-07-01 11:35:00|1234|1232|1234.8|1233|1236.5|1235|1232.8|1231.3|296
1656675600000|2022-07-01 11:40:00|1235|1233.3|1237|1235.5|1237.3|1235.5|1234.8|1233|108
1656675900000|2022-07-01 11:45:00|1237.3|1236|1237.5|1236.3|1238|1236.8|1236.3|1234|229
1656676200000|2022-07-01 11:50:00|1238|1236.5|1237.8|1235.8|1239.3|1237.5|1237.3|1235.3|91
1656676500000|2022-07-01 11:55:00|1238|1236|1237.8|1235.8|1238|1236|1234.5|1232.5|137
1656676800000|2022-07-01 12:00:00|1238|1236|1238.3|1236.5|1240.5|1239|1237.3|1236|194
1656677100000|2022-07-01 12:05:00|1238.5|1236.8|1237|1235.5|1239.5|1237.5|1236.8|1235|155
1656677400000|2022-07-01 12:10:00|1237.5|1236|1238|1236|1239.5|1238|1237.5|1235.5|164
1656677700000|2022-07-01 12:15:00|1238.3|1236.3|1238|1236.3|1238.8|1237|1236.3|1234.5|125
1656678000000|2022-07-01 12:20:00|1237.8|1236.5|1237.5|1236|1239|1237.3|1236.8|1235|181
1656678300000|2022-07-01 12:25:00|1237.3|1236.3|1238.3|1236.5|1238.8|1237.3|1237.3|1235.5|38
1656678600000|2022-07-01 12:30:00|1238|1235.5|1237|1235.5|1238.8|1237.5|1237|1235.3|84
1656678900000|2022-07-01 12:35:00|1236.5|1235|1235.8|1234|1237.3|1235.5|1235.3|1233.3|83
1656679200000|2022-07-01 12:40:00|1236.3|1234.3|1233|1231|1236.5|1234.8|1232.5|1230.8|54
1656679500000|2022-07-01 12:45:00|1233.5|1231.3|1230|1228.3|1233.5|1231.8|1230|1228|60
1656679800000|2022-07-01 12:50:00|1230.3|1228|1232.8|1230.5|1232.8|1231.5|1230.3|1228|137
1656680100000|2022-07-01 12:55:00|1232.5|1230.8|1230|1228.5|1233.8|1232|1230|1228.5|71
1656680400000|2022-07-01 13:00:00|1230.5|1228|1232|1230.3|1232.5|1231|1228.5|1226.8|80
1656680700000|2022-07-01 13:05:00|1232.3|1230.5|1236.8|1234.8|1238|1236.3|1232.3|1230.3|142
1656681000000|2022-07-01 13:10:00|1237|1235|1239.5|1237.8|1241.5|1239.5|1237|1235|510
1656681300000|2022-07-01 13:15:00|1240|1238|1233.5|1231.8|1240.3|1238.5|1232.8|1231|123
1656681600000|2022-07-01 13:20:00|1233.3|1231.5|1233.5|1231.5|1236|1234.3|1232.8|1231|97
1656681900000|2022-07-01 13:25:00|1233.8|1231.3|1233.8|1232.3|1234.8|1232.8|1233.3|1231|183
1656682200000|2022-07-01 13:30:00|1234.3|1232.5|1234.3|1232.5|1236.5|1235.3|1233.8|1232|257
1656682500000|2022-07-01 13:35:00|1234|1232.3|1234|1232.3|1236.3|1234.8|1230.5|1229|98
1656682800000|2022-07-01 13:40:00|1234.5|1232.5|1228.5|1227|1234.8|1233|1228.5|1226.8|197
1656683100000|2022-07-01 13:45:00|1228.8|1227.3|1230.3|1228.5|1233.8|1231.8|1228|1226.3|189
1656683400000|2022-07-01 13:50:00|1230.5|1228.8|1228.8|1227|1232.8|1231.3|1228.8|1227|88
1656683700000|2022-07-01 13:55:00|1229|1227.3|1227.8|1225.8|1230.8|1228.5|1226.8|1224.8|82
1656684000000|2022-07-01 14:00:00|1228|1226|1222.3|1220.8|1229.3|1227.3|1221.3|1219.5|138
1656684300000|2022-07-01 14:05:00|1222|1220.5|1222.5|1220.8|1223|1221.8|1219.8|1218.3|169
1656684600000|2022-07-01 14:10:00|1223|1221|1222.3|1220.3|1223|1221.5|1219|1217.3|144
1656684900000|2022-07-01 14:15:00|1222.5|1220|1218.8|1217|1224.3|1222|1217.8|1216|75
1656685200000|2022-07-01 14:20:00|1218.5|1216.8|1216.8|1214.5|1219.3|1217.8|1215|1213.5|81
1656685500000|2022-07-01 14:25:00|1216.5|1214.8|1211.8|1209.5|1216.8|1214.8|1209|1207.3|146
1656685800000|2022-07-01 14:30:00|1211.5|1209|1209.5|1207.8|1212.5|1210.5|1206|1204.3|78
1656686100000|2022-07-01 14:35:00|1209.8|1208|1212.5|1210.5|1213|1211|1208.8|1207.3|333
1656686400000|2022-07-01 14:40:00|1212.3|1210.3|1213|1211.3|1214|1212|1211|1209.5|82
1656686700000|2022-07-01 14:45:00|1213.8|1211|1217.8|1216.3|1218.3|1216.3|1212|1210|410
1656687000000|2022-07-01 14:50:00|1217.5|1216|1214|1212|1218.5|1216.8|1213.5|1211.8|260
1656687300000|2022-07-01 14:55:00|1214.3|1212.3|1212.3|1210.3|1216|1214|1211.8|1209.8|62
1656687600000|2022-07-01 15:00:00|1212|1210|1214.3|1212.5|1215.5|1213.8|1210|1208.3|193
1656687900000|2022-07-01 15:05:00|1214|1211.8|1219.3|1217.3|1220.5|1219.3|1213.5|1211.8|308
1656688200000|2022-07-01 15:10:00|1219|1217|1217.3|1215.3|1220.5|1218.8|1216.8|1215|184
1656688500000|2022-07-01 15:15:00|1217|1215.5|1219.3|1217.5|1219.8|1218|1216.3|1214.3|340
1656688800000|2022-07-01 15:20:00|1219.5|1217.8|1222.5|1220.8|1223.5|1222|1218.3|1216.5|636
1656689100000|2022-07-01 15:25:00|1222.8|1221|1223.5|1221.8|1230.5|1229|1219.8|1218.3|1368
1656689400000|2022-07-01 15:30:00|1223.3|1221.5|1226.5|1225|1228.3|1226.5|1223.3|1221.5|297
1656689700000|2022-07-01 15:35:00|1226.8|1224.3|1221.8|1220|1227.3|1225|1221|1219.3|40
1656690000000|2022-07-01 15:40:00|1221.5|1219.8|1220.8|1218.3|1223.8|1221.8|1220.8|1218.3|58
1656690300000|2022-07-01 15:45:00|1221|1218.5|1222|1219.8|1223.3|1221.3|1219.5|1217.5|43
1656690600000|2022-07-01 15:50:00|1221.8|1220|1222|1220.3|1223|1221|1220.5|1218.5|181
1656690900000|2022-07-01 15:55:00|1221.8|1220|1225|1223|1225|1223|1221.8|1220|345
1656691200000|2022-07-01 16:00:00|1226.3|1224|1227.3|1225.5|1228.8|1226.8|1225|1223|154
1656691500000|2022-07-01 16:05:00|1227|1225.3|1227.5|1225.5|1228.5|1226.8|1225.8|1224|153
1656691800000|2022-07-01 16:10:00|1227.3|1225.3|1227.3|1225|1229|1226.8|1224.5|1222.8|154
1656692100000|2022-07-01 16:15:00|1227.5|1225.3|1227|1225|1228.8|1226.8|1226.5|1224.3|23
1656692400000|2022-07-01 16:20:00|1227.3|1225.5|1227.5|1225.5|1228|1226|1223.8|1221.8|49
1656692700000|2022-07-01 16:25:00|1227.3|1225.3|1224.3|1222|1227.5|1225.5|1222.3|1220.5|29
1656693000000|2022-07-01 16:30:00|1224|1222.3|1225|1223|1225.5|1223.5|1222.5|1220.5|147
1656693300000|2022-07-01 16:35:00|1225.3|1222.8|1226|1224.3|1228.5|1226.5|1224.8|1222.5|71
1656693600000|2022-07-01 16:40:00|1225.8|1224|1220.8|1218.5|1226|1224.3|1220.3|1218.3|62
1656693900000|2022-07-01 16:45:00|1220.5|1218.3|1220.3|1218.5|1221.8|1219.8|1218.8|1217|81
1656694200000|2022-07-01 16:50:00|1220.5|1219|1220.3|1218.3|1221.5|1219.8|1219.5|1217.5|37
1656694500000|2022-07-01 16:55:00|1220.5|1218.8|1220.5|1218.8|1221.3|1219.5|1218|1215.5|76
1656694800000|2022-07-01 17:00:00|1220.8|1219|1219.3|1217.5|1221.8|1219.8|1218.3|1216.5|166
1656695100000|2022-07-01 17:05:00|1220|1217.3|1223.8|1221.8|1224|1222.3|1218.5|1216.3|56
1656695400000|2022-07-01 17:10:00|1223.5|1222|1218.8|1216.8|1223.8|1222|1218.3|1216.3|53
1656695700000|2022-07-01 17:15:00|1218.3|1216.5|1220.5|1218.3|1220.5|1218.5|1216|1214|13
1656696000000|2022-07-01 17:20:00|1220.3|1218.5|1219.5|1217.8|1222|1219.8|1219|1217.5|80
1656696300000|2022-07-01 17:25:00|1220|1218|1219.5|1217.5|1220.3|1218.3|1217.5|1215.8|9
1656696600000|2022-07-01 17:30:00|1219.8|1217.8|1217.5|1215.5|1220.8|1218.8|1216|1214.3|22
1656696900000|2022-07-01 17:35:00|1217.3|1215.8|1217.5|1215.3|1218.8|1216.8|1216.3|1214.3|4
1656697200000|2022-07-01 17:40:00|1217.3|1215.5|1222.3|1220.8|1227|1225|1217.3|1215.3|47
1656697500000|2022-07-01 17:45:00|1222.5|1220.5|1221.5|1219.5|1222.5|1220.8|1219.8|1217.8|36
1656697800000|2022-07-01 17:50:00|1221.8|1220|1218.8|1217|1222.5|1220.8|1218.8|1217|15
1656698100000|2022-07-01 17:55:00|1218.5|1216.8|1218|1216.3|1219|1217|1216|1214|15
1656698400000|2022-07-01 18:00:00|1218.3|1216|1218|1216.3|1218.8|1217|1216.5|1215|12
1656698700000|2022-07-01 18:05:00|1217.8|1216.5|1211.5|1210|1218.3|1216.5|1210.3|1208.3|123
1656699000000|2022-07-01 18:10:00|1211.8|1210.3|1212.8|1211.3|1214.5|1212.8|1210.8|1208.8|124
1656699300000|2022-07-01 18:15:00|1213.5|1211|1215.8|1214|1218|1216.3|1213|1211|30
1656699600000|2022-07-01 18:20:00|1216|1214.5|1213.5|1211.8|1216.3|1214.5|1211.8|1209.8|17
1656699900000|2022-07-01 18:25:00|1213.8|1212|1218.8|1217|1219.8|1218|1213|1211.3|81
1656700200000|2022-07-01 18:30:00|1219|1216.8|1221.8|1219.5|1223.3|1221.3|1217.8|1215.8|63
1656700500000|2022-07-01 18:35:00|1221.5|1219.3|1226.5|1224.3|1227|1224.3|1220.3|1218|33
1656700800000|2022-07-01 18:40:00|1227|1224.5|1226.5|1224|1227.5|1225|1225.5|1223.5|16
1656701100000|2022-07-01 18:45:00|1227|1224.8|1227.8|1225.8|1230|1227.8|1226.8|1224.3|20
1656701400000|2022-07-01 18:50:00|1228.3|1226|1225|1223|1229.3|1227.3|1224.8|1222.8|26
1656701700000|2022-07-01 18:55:00|1224.8|1222.8|1224.8|1222.8|1225.3|1223.5|1224.3|1222.3|1
1656702000000|2022-07-01 19:00:00|1225|1222.5|1221.5|1219.5|1225|1222.8|1221.5|1219.5|1
1656702300000|2022-07-01 19:05:00|1221.8|1219.8|1222.3|1220.3|1222.5|1220.3|1220.5|1218.5|0
1656702600000|2022-07-01 19:10:00|1222|1220|1224.5|1222.8|1224.8|1222.8|1221.8|1219.8|1
1656702900000|2022-07-01 19:15:00|1224.8|1223|1225.8|1223.8|1226.3|1224.3|1223.8|1221.8|47
1656703200000|2022-07-01 19:20:00|1226.3|1223.5|1227.8|1225.8|1228.3|1226.3|1226.3|1223.5|4
1656703500000|2022-07-01 19:25:00|1228.3|1226|1226|1224|1228.3|1226|1225|1223.3|34
1656703800000|2022-07-01 19:30:00|1225.8|1224.3|1225.8|1223.3|1226.5|1224.3|1225|1223.3|3
1656704100000|2022-07-01 19:35:00|1225.3|1222.8|1222.3|1219.8|1225.3|1222.8|1222|1219.8|9
1656704400000|2022-07-01 19:40:00|1222.5|1220|1222.8|1220.3|1223.3|1220.5|1221.8|1219.8|2
1656704700000|2022-07-01 19:45:00|1223.5|1220.8|1223.3|1221|1224|1221.8|1222.5|1220|0
1656705000000|2022-07-01 19:50:00|1223.5|1220.8|1221.5|1218.8|1223.5|1220.8|1220.5|1218|3
1656705300000|2022-07-01 19:55:00|1221|1219|1225.5|1223|1226|1223.5|1220.3|1217.8|2
1656705600000|2022-07-01 20:00:00|1225.3|1222.8|1223.8|1221.8|1225.5|1223|1223.5|1221.3|0
1656705900000|2022-07-01 20:05:00|1224|1221.5|1224.3|1222|1224.3|1222|1222.8|1220.3|1
1656706200000|2022-07-01 20:10:00|1224|1221.8|1224|1222|1225|1222|1223.8|1221.5|3
1656706500000|2022-07-01 20:15:00|1224.3|1222.8|1224.5|1222.3|1224.8|1222.8|1224|1221.8|2
1656706800000|2022-07-01 20:20:00|1224.3|1222.5|1224|1221.8|1224.3|1222.5|1224|1221.8|0
1656707100000|2022-07-01 20:25:00|1224.3|1222|1224.8|1222|1224.8|1222.3|1224.3|1221.8|2
1656707400000|2022-07-01 20:30:00|1225.3|1222.3|1225|1223|1225.8|1223|1225|1222.3|1
1656707700000|2022-07-01 20:35:00|1225.5|1222.8|1225|1222.8|1225.5|1223|1225|1222.8|0
1656708000000|2022-07-01 20:40:00|1225.3|1222.3|1226.3|1222|1226.3|1222.3|1223.8|1219.5|2
1656708300000|2022-07-01 20:45:00|1227|1222.3|1224.8|1220.5|1227|1223.8|1223.5|1220|0
1656708600000|2022-07-01 20:50:00|1224.3|1220.3|1226.3|1221.3|1226.3|1221.3|1224.3|1220.3|1
1656708900000|2022-07-01 20:55:00|1225.8|1221.5|1225.5|1220|1225.8|1221.5|1222.3|1219.3|16
1656896400000|2022-07-04 01:00:00|1225.5|1223.3|1225.3|1223.3|1225.5|1223.3|1224.8|1222.8|2
1656896700000|2022-07-04 01:05:00|1226|1223|1222.8|1219.3|1226|1223.3|1222.8|1219.3|0
1656897000000|2022-07-04 01:10:00|1223|1219.5|1222.8|1219.5|1223|1219.5|1222.8|1219.3|0
1656897300000|2022-07-04 01:15:00|1222.5|1219.3|1222.5|1219.3|1224|1219.5|1222.5|1219.3|0
1656897600000|2022-07-04 01:20:00|1222.3|1218.3|1221|1217.3|1222.3|1218.3|1221|1217.3|0
1656897900000|2022-07-04 01:25:00|1220.8|1216.5|1221.5|1216.5|1221.5|1216.5|1218.8|1216|0
1656898200000|2022-07-04 01:30:00|1222|1216.8|1221|1216.5|1222|1217.5|1220.5|1216.5|0
1656898500000|2022-07-04 01:35:00|1220.5|1217.5|1221.5|1216.8|1222|1217.5|1219.8|1216.5|1
1656898800000|2022-07-04 01:40:00|1221.8|1217|1223|1218.3|1223|1218.3|1221.5|1217|0
1656899100000|2022-07-04 01:45:00|1223.3|1218.8|1223.8|1219.5|1224|1219.5|1223.3|1218.8|0
1656899400000|2022-07-04 01:50:00|1223.5|1219.8|1223.8|1220|1223.8|1220|1223.5|1219.8|0
1656899700000|2022-07-04 01:55:00|1224|1220.3|1225|1220.8|1225|1221|1224|1220.3|1
1656900000000|2022-07-04 02:00:00|1224.8||1224.8||1224.8||1224.8||0
1656900300000|2022-07-04 02:05:00|1225|1221|1228.8|1225|1228.8|1225|1225|1221|24
1656900600000|2022-07-04 02:10:00|1229|1224|1228|1224|1229|1224|1228|1224|0
1656900900000|2022-07-04 02:15:00|1227.8||1227.5||1227.8||1227.5||2
1656901200000|2022-07-04 02:20:00|1227.8|1223.3|1225.3|1222.3|1227.8|1223.3|1225.3|1222.3|0
1656901500000|2022-07-04 02:25:00|1225.8|1222.5|1225.8|1222.3|1225.8|1222.5|1225.3|1222.3|0
1656901800000|2022-07-04 02:30:00|1226|1222.5|1225.3|1222.3|1226|1222.8|1225.3|1222.3|1
1656902100000|2022-07-04 02:35:00|1225|1222.5|1225.3|1221.8|1225.3|1222.8|1225|1221.5|2
1656902400000|2022-07-04 02:40:00|1225|1222.3|1226|1222.8|1226|1223.5|1225|1222.3|0
1656902700000|2022-07-04 02:45:00||1222.5||1223||1223.3||1222|0
1656903000000|2022-07-04 02:50:00|1227|1223.3|1226|1223|1227|1224|1226|1223|1
1656903600000|2022-07-04 03:00:00|1225.8||1225.8||1226||1225.8||0
1656903900000|2022-07-04 03:05:00|1226||1226||1226||1225.8||0
1656904200000|2022-07-04 03:10:00|||||||||1
1656904500000|2022-07-04 03:15:00||1223.3||1223||1223.8||1223|0
1656905100000|2022-07-04 03:25:00||1223.3||1223.5||1223.8||1223|0
1656905400000|2022-07-04 03:30:00|1225.8|1223.3|1225.8|1223|1225.8|1223.3|1225.8|1223|0
1656905700000|2022-07-04 03:35:00|1226||1225.5||1226||1225.5||0
1656906000000|2022-07-04 03:40:00|1225.8||1225.8||1226||1225.8||0
1656906300000|2022-07-04 03:45:00|1226|1223.3|1225.8|1223|1226|1223.3|1225.8|1223|1
1656906600000|2022-07-04 03:50:00|1226||1225.5||1226||1225.5||0
1656906900000|2022-07-04 03:55:00|1225.3|1222.3|1225.3|1222.5|1225.3|1222.5|1225|1222.3|1
1656907200000|2022-07-04 04:00:00|1225.5|1222|1225.3|1221.8|1225.5|1222|1225.3|1221.8|0
1656907500000|2022-07-04 04:05:00|1225.5||1225.3||1225.5||1225.3||0
1656907800000|2022-07-04 04:10:00|1225.5|1221.5|1224|1221|1225.5|1221.5|1224|1221|47
1656908100000|2022-07-04 04:15:00||1221.5||1221.5||1221.5||1221|4
1656908400000|2022-07-04 04:20:00|1223.8|1221|1224|1221|1224|1221|1223.8|1221|0
1656908700000|2022-07-04 04:25:00|1222.3|1220.3|1221.5|1219.3|1222.5|1220.3|1221.5|1219.3|2
1656909000000|2022-07-04 04:30:00|1221.3|1219|1221.5|1219|1221.5|1219.3|1221.3|1219|0
1656909300000|2022-07-04 04:35:00||1219.3||1219||1219.3||1219|0
1656909600000|2022-07-04 04:40:00|1223.3|1219.3|1223.3|1220|1223.3|1220|1223.3|1219|6
1656909900000|2022-07-04 04:45:00|1223.5|1219.8|1223.5|1220|1223.5|1220|1223.5|1219.8|0
1656910200000|2022-07-04 04:50:00|1224|1220.3|1224|1220.5|1224|1220.5|1224|1220|0
1656910500000|2022-07-04 04:55:00|1223.8|1220.8|1224|1221|1224|1221|1223.8|1220.8|0
1656910800000|2022-07-04 05:00:00||1220.8||1221.5||1221.5||1220.5|0
1656911100000|2022-07-04 05:05:00|1223.8|1221.3|1223.5|1221|1224|1221.3|1223.5|1221|2
1656911400000|2022-07-04 05:10:00|1223|1220.5|1223.3|1220.3|1223.3|1221.5|1223|1220|0
1656911700000|2022-07-04 05:15:00|1223|1220|1223.5|1220.3|1223.5|1220.3|1223|1220|0
1656912000000|2022-07-04 05:20:00|1224|1221.3|1224|1222|1224|1222|1223.8|1221.3|0
1656912300000|2022-07-04 05:25:00|1223.8|1222.3|1224|1221.5|1224|1222.3|1223.8|1221.3|0
1656912600000|2022-07-04 05:30:00|1225|1221.8|1225|1222.8|1225|1223|1225|1221.8|0
1656912900000|2022-07-04 05:35:00|1225.5|1222.5|1226|1224.3|1226.8|1224.8|1225.3|1222.5|13
1656913200000|2022-07-04 05:40:00|1225.8||1225.5||1226||1225.5||11
1656913500000|2022-07-04 05:45:00|1226|1224.5|1227|1225.3|1227|1225.3|1226|1224.5|5
1656913800000|2022-07-04 05:50:00|1226.5||1227.3||1227.3||1226.5||6
1656914100000|2022-07-04 05:55:00|1227|1224.5|1226.5|1223.5|1227|1224.8|1225.3|1222.5|8
1656914400000|2022-07-04 06:00:00|1226.3|1223.3|1226|1223.5|1227|1225.3|1224.8|1223.3|8
1656914700000|2022-07-04 06:05:00|1225.8|1223.8|1223.8|1221.5|1226|1224|1223.8|1221.5|6
1656915000000|2022-07-04 06:10:00|1224.3|1221|1225.3|1222.5|1225.3|1222.5|1223.3|1221|1
1656915300000|2022-07-04 06:15:00|1226|1222.8|1226.8|1224.5|1227.3|1224.8|1224|1221.5|3
1656915600000|2022-07-04 06:20:00|1226.5|1223.5|1226.3|1223.3|1226.8|1223.5|1225.8|1222.3|8
1656915900000|2022-07-04 06:25:00|1226|1223.5|1224.3|1222.5|1226|1224.3|1224.3|1222.5|5
1656916200000|2022-07-04 06:30:00|1224.8|1223|1225.5|1223|1226.3|1225|1224.5|1222.5|10
1656916500000|2022-07-04 06:35:00|1225.8|1223.3|1226.3|1223|1226.3|1223.3|1224.3|1222|2
1656916800000|2022-07-04 06:40:00|1225.8|1222.3|1225.8|1223|1226|1223|1224.5|1221.5|12
1656917100000|2022-07-04 06:45:00|1225.5|1222.5|1226.8|1224.8|1226.8|1224.8|1224.3|1222|7
1656917400000|2022-07-04 06:50:00|1226.5|1224.5|1223.5|1221.5|1227|1225.3|1223|1221.5|51
1656917700000|2022-07-04 06:55:00|1223.3|1221|1224.3|1221.8|1224.3|1222.3|1221.5|1219.5|5
1656918000000|2022-07-04 07:00:00|1224|1222|1222.5|1220.3|1224.5|1223.3|1222.3|1220|9
1656918300000|2022-07-04 07:05:00|1222.3|1220|1219.3|1217.5|1222.5|1220.5|1219|1217|21
1656918600000|2022-07-04 07:10:00|1220.3|1218|1218|1216.8|1220.5|1218.3|1217.5|1215.3|7
1656918900000|2022-07-04 07:15:00|1218.3|1215.5|1215.8|1213.8|1218.3|1216|1215.3|1213.3|34
1656919200000|2022-07-04 07:20:00|1215.5|1214|1218|1216.5|1218.3|1216.8|1214.3|1212.5|51
1656919500000|2022-07-04 07:25:00|1217.8|1216|1216.5|1214.8|1218|1216|1216.5|1214.8|15
1656919800000|2022-07-04 07:30:00|1214.8|1212.3|1214|1212.5|1215.3|1213.8|1212.5|1210.8|75
1656920100000|2022-07-04 07:35:00|1214.5|1212.3|1214|1212|1214.8|1212.5|1213.3|1211.8|114
1656920400000|2022-07-04 07:40:00|1214.3|1211.8|1213.5|1211.8|1214.5|1212.8|1212.8|1211.3|53
1656920700000|2022-07-04 07:45:00|1213.3|1211.3|1214.3|1212.3|1214.3|1212.5|1211.5|1209.8|59
1656921000000|2022-07-04 07:50:00|1215|1212.5|1215.5|1213.8|1217.5|1215.8|1214.5|1212.5|96
1656921300000|2022-07-04 07:55:00|1215.3|1213.5|1215.3|1213.3|1216|1214.3|1215|1212.5|100
1656921600000|2022-07-04 08:00:00|1215.5|1213.5|1212.5|1211|1215.5|1213.8|1212.3|1210.8|85
1656921900000|2022-07-04 08:05:00|1212.3|1210.8|1207|1205|1212.3|1210.8|1205.8|1204.3|110
1656922200000|2022-07-04 08:10:00|1206.8|1205.3|1208|1206|1208|1206|1206|1204.3|31
1656922500000|2022-07-04 08:15:00|1207.8|1205.8|1212.8|1210.5|1213|1211|1207.3|1205.8|89
1656922800000|2022-07-04 08:20:00|1212.5|1210|1212.8|1210.8|1214.3|1212.5|1210.8|1208.8|64
1656923100000|2022-07-04 08:25:00|1212.5|1210.5|1195.3|1193|1212.8|1210.5|1193.3|1191.5|539
1656923400000|2022-07-04 08:30:00|1196.3|1192.5|1197|1194.3|1203.3|1200.8|1196|1192.5|222
1656923700000|2022-07-04 08:35:00|1196.3|1193.5|1199.8|1197.8|1199.8|1197.8|1193.8|1191.5|103
1656924000000|2022-07-04 08:40:00|1200|1198|1197.3|1195.5|1200.5|1198.8|1197.3|1195.3|97
1656924300000|2022-07-04 08:45:00|1197|1195.8|1195|1193.3|1197.3|1195.8|1194.3|1192.8|79
1656924600000|2022-07-04 08:50:00|1195.3|1193.5|1192.5|1191|1196|1194|1192.3|1190.8|71
1656924900000|2022-07-04 08:55:00|1193.5|1191.3|1196.3|1194.3|1197|1195|1193.3|1190.8|137
1656925200000|2022-07-04 09:00:00|1196|1194.5|1196.3|1194.3|1197.5|1196.3|1194.5|1192.3|54
1656925500000|2022-07-04 09:05:00|1196.8|1194.5|1196.3|1194.3|1196.8|1195|1195|1193|87
1656925800000|2022-07-04 09:10:00|1196|1194.5|1196.3|1194|1196.3|1195|1195|1192.8|22
1656926100000|2022-07-04 09:15:00|1196|1193.8|1193|1190.8|1196|1193.8|1191.5|1189.8|76
1656926400000|2022-07-04 09:20:00|1192.8|1191|1191.8|1190.5|1192.8|1191|1191.8|1190|55
1656926700000|2022-07-04 09:25:00|1192|1190.8|1190.5|1188.5|1195.3|1193.3|1190.3|1188.3|127
1656927000000|2022-07-04 09:30:00|1190.8|1188.3|1193.5|1191.5|1193.5|1191.5|1190|1188|20
1656927300000|2022-07-04 09:35:00|1193.8|1191.8|1195.8|1194.3|1195.8|1194.3|1193.5|1191.5|61
1656927600000|2022-07-04 09:40:00|1196|1194.5|1193.5|1191.3|1196.8|1195|1193.3|1190.8|53
1656927900000|2022-07-04 09:45:00|1193.3|1191|1193.5|1191.8|1195|1193.3|1192.5|1190|34
1656928200000|2022-07-04 09:50:00|1193.3|1191.5|1194.5|1192.5|1196|1193.8|1193|1191.3|90
1656928500000|2022-07-04 09:55:00|1194.3|1192.8|1193.3|1191.5|1194.8|1192.8|1192.8|1191.5|32
1656928800000|2022-07-04 10:00:00|1193|1191|1190.8|1188.8|1194|1192|1190.3|1188.5|89
1656929100000|2022-07-04 10:05:00|1190.5|1189.3|1193|1190.5|1194|1191.8|1190.5|1189|75
1656929400000|2022-07-04 10:10:00|1192.8|1190|1193|1191.3|1193.8|1191.5|1192|1190|18
1656929700000|2022-07-04 10:15:00|1192.8|1191|1192|1190.3|1193.5|1191.3|1191.8|1190|19
1656930000000|2022-07-04 10:20:00|1191.8|1190.5|1192.3|1190.5|1193|1191.5|1191.8|1190.3|28
1656930300000|2022-07-04 10:25:00|1192|1190.3|1193|1191.3|1193|1191.5|1191.8|1190.3|60
1656930600000|2022-07-04 10:30:00|1192.8|1191|1193.3|1191.3|1194.3|1192.5|1192.5|1190.5|23
1656930900000|2022-07-04 10:35:00|1192.8|1191|1197.3|1195.3|1197.5|1195.8|1192|1190.3|97
1656931200000|2022-07-04 10:40:00|1197.5|1195.8|1196.5|1194.5|1197.5|1196|1196.5|1194.5|17
1656931500000|2022-07-04 10:45:00|1196.3|1194.8|1197.5|1195.8|1197.5|1196.3|1194.8|1192.8|38
1656931800000|2022-07-04 10:50:00|1198.3|1196|1200.5|1198.8|1200.5|1199|1198.3|1196|40
1656932100000|2022-07-04 10:55:00|1200.3|1199|1202.5|1200.5|1204|1202.5|1200.3|1198.8|53
1656932400000|2022-07-04 11:00:00|1202.3|1200.8|1203.3|1200.8|1203.5|1202|1202.3|1200.5|11
1656932700000|2022-07-04 11:05:00|1203.5|1201|1204|1202.5|1204|1202.5|1203.5|1200.8|11
1656933000000|2022-07-04 11:10:00|1203.8|1202.8|1204|1202.5|1204|1202.8|1203.8|1201.3|28
1656933300000|2022-07-04 11:15:00|1203.8|1202.3|1204|1202.3|1204|1202.5|1203.5|1201.5|251
1656933600000|2022-07-04 11:20:00|1203.8|1202.5|1204|1202.3|1204|1202.8|1203.5|1201.8|32
1656933900000|2022-07-04 11:25:00|1203.8|1202|1203|1201|1204|1202.8|1202.3|1200|56
1656934200000|2022-07-04 11:30:00|1202.8|1201.3|1202.5|1200.8|1203|1201.3|1201|1199.3|24
1656934500000|2022-07-04 11:35:00|1202.8|1201.3|1204.5|1202.3|1204.5|1202.5|1202|1200.5|53
1656934800000|2022-07-04 11:40:00|1204.3|1203|1208.5|1206.5|1208.5|1206.5|1204.3|1202.5|15
1656935100000|2022-07-04 11:45:00|1208.3|1206.8|1208.3|1206.5|1209.3|1207|1207.3|1205.3|9
1656935400000|2022-07-04 11:50:00|1208|1206.8|1211.3|1209.3|1211.3|1209.3|1207.8|1206|33
1656935700000|2022-07-04 11:55:00|1211.5|1209.5|1216.3|1214.5|1217|1215.3|1211.5|1209.3|66
1656936000000|2022-07-04 12:00:00|1216|1213.3|1217|1215|1218|1216.3|1214|1212.3|114
1656936300000|2022-07-04 12:05:00|1217.5|1215.5|1224.3|1222.5|1224.8|1222.8|1217.5|1215.5|50
1656936600000|2022-07-04 12:10:00|1224.5|1222.8|1225.3|1223.3|1226.3|1224.5|1223|1221|83
1656936900000|2022-07-04 12:15:00|1224.8|1222.3|1226.5|1224.8|1226.5|1224.8|1224|1222|42
1656937200000|2022-07-04 12:20:00|1226.3|1224.5|1229.3|1227.5|1229.3|1227.5|1225.3|1223.5|64
1656937500000|2022-07-04 12:25:00|1229|1227.3|1226.5|1225|1230|1228.5|1226.3|1224.5|148
1656937800000|2022-07-04 12:30:00|1226.3|1224.8|1229.5|1227.3|1230|1228.3|1225|1223.3|54
1656938100000|2022-07-04 12:35:00|1229.3|1227|1229|1227.3|1229.5|1228|1228.3|1226.3|49
1656938400000|2022-07-04 12:40:00|1229.3|1227.5|1230.5|1229|1230.5|1229.3|1229|1227|84
1656938700000|2022-07-04 12:45:00|1230.3|1229.3|1230.5|1229|1231.8|1230|1230.3|1228.5|103
1656939000000|2022-07-04 12:50:00|1231.3|1229.3|1232|1230.3|1232.3|1230.5|1230.5|1228.8|75
1656939300000|2022-07-04 12:55:00|1231.8|1230.5|1229.3|1227.5|1233.5|1232|1228.8|1226.5|12
1656939600000|2022-07-04 13:00:00|1229|1226.8|1232.8|1230.8|1235.5|1233.8|1228.8|1226.8|347
1656939900000|2022-07-04 13:05:00|1233.3|1231|1230.3|1228.5|1233.5|1231.5|1230|1228|60
1656940200000|2022-07-04 13:10:00|1230.5|1228.8|1233.5|1231.5|1234.3|1232.8|1229.5|1227.8|174
1656940500000|2022-07-04 13:15:00|1234|1231.3|1235|1233|1235.5|1234.3|1233.5|1231.3|59
1656940800000|2022-07-04 13:20:00|1234.8|1232.8|1235|1233|1235.5|1234.3|1233.8|1231.8|84
1656941100000|2022-07-04 13:25:00|1235.3|1233.3|1234.8|1232.8|1235.5|1233.8|1234|1232|49
1656941400000|2022-07-04 13:30:00|1235.3|1233.3|1228.3|1226|1235.3|1234|1226|1223.8|60
1656941700000|2022-07-04 13:35:00|1228.5|1226.3|1227.8|1225.8|1229.5|1228.3|1226.3|1224.3|179
1656942000000|2022-07-04 13:40:00|1228|1225.5|1226|1224|1228|1226|1225.3|1223.3|6
1656942300000|2022-07-04 13:45:00|1226.3|1224.3|1222.8|1220.8|1226.3|1224.3|1222.5|1220.8|20
1656942600000|2022-07-04 13:50:00|1223.3|1221|1224.5|1222.5|1224.8|1222.8|1222.8|1221|46
1656942900000|2022-07-04 13:55:00|1224.3|1222.3|1220.5|1219|1224.8|1223.3|1220.5|1218.5|46
1656943200000|2022-07-04 14:00:00|1220.8|1218.8|1222.5|1221|1222.8|1221|1220.5|1218.5|38
1656943500000|2022-07-04 14:05:00|1222.8|1221.3|1231.5|1229.5|1231.5|1229.5|1222.5|1221.3|332
1656943800000|2022-07-04 14:10:00|1231.8|1229.8|1232.8|1230.8|1235.5|1234|1231.3|1229.5|155
1656944100000|2022-07-04 14:15:00|1232.5|1231|1231.3|1229.5|1233.3|1231.3|1229|1227.3|13
1656944400000|2022-07-04 14:20:00|1231.5|1229.3|1233.8|1231.8|1234.5|1232.3|1229.5|1227.5|261
1656944700000|2022-07-04 14:25:00|1233.5|1231.3|1232.3|1230.3|1234.5|1232.5|1232|1230|44
1656945000000|2022-07-04 14:30:00|1232.5|1230.5|1232.3|1230.3|1233|1231.3|1231.5|1229.5|43
1656945300000|2022-07-04 14:35:00|1232.5|1230.5|1232.8|1230.8|1234.3|1232.8|1232.3|1230.3|102
1656945600000|2022-07-04 14:40:00|1232.5|1230.3|1234.5|1233.3|1234.5|1233.3|1228.3|1226.8|148
1656945900000|2022-07-04 14:45:00|1234.3|1233|1234.5|1232.5|1234.5|1233.3|1233|1231|80
1656946200000|2022-07-04 14:50:00|1234.3|1232.8|1232.5|1230.8|1234.5|1233.3|1232.3|1230.3|111
1656946500000|2022-07-04 14:55:00|1232.8|1231|1231.5|1229.8|1232.8|1231|1229|1227|201
1656946800000|2022-07-04 15:00:00|1231.3|1229.3|1233.5|1231.8|1234.5|1233.3|1231.3|1229.3|698
1656947100000|2022-07-04 15:05:00|1233.8|1232|1227|1225.5|1234.5|1233.3|1226.5|1224.5|632
1656947400000|2022-07-04 15:10:00|1226.8|1225.3|1229|1227|1229.8|1228.3|1226.3|1224.5|264
1656947700000|2022-07-04 15:15:00|1228.8|1227.3|1228.3|1226.5|1230|1228.3|1227.3|1225.8|180
1656948000000|2022-07-04 15:20:00|1228.5|1226.8|1232.5|1230.5|1234.3|1232.3|1228.5|1226.8|199
1656948300000|2022-07-04 15:25:00|1232.3|1230.3|1240.5|1238.3|1245|1243.3|1230.5|1229|744
1656948600000|2022-07-04 15:30:00|1240.8|1238.5|1234.5|1232.3|1243|1241|1234.3|1232.3|377
1656948900000|2022-07-04 15:35:00|1234.8|1232.5|1231.5|1229.8|1235.3|1233.5|1231|1229.3|333
1656949200000|2022-07-04 15:40:00|1230.8|1230|1230.5|1228.5|1231.3|1230.3|1229.8|1228|78
1656949500000|2022-07-04 15:45:00|1230.3|1228|1228.3|1226.5|1230.5|1228|1228.3|1226.3|72
1656949800000|2022-07-04 15:50:00|1228|1226.8|1227.3|1225.5|1229.8|1228.3|1227.3|1225.5|275
1656950100000|2022-07-04 15:55:00|1226.5|1224.8|1224.3|1222|1226.8|1224.8|1220.3|1218.3|193
1656950400000|2022-07-04 16:00:00|1224|1221.5|1224.3|1222.5|1224.5|1223|1223|1221|68
1656950700000|2022-07-04 16:05:00|1224|1222.3|1224|1221.5|1225.3|1223.3|1223.8|1221.5|72
1656951000000|2022-07-04 16:10:00|1223.5|1221.8|1220.5|1218.5|1223.5|1221.8|1220.5|1218.3|45
1656951300000|2022-07-04 16:15:00|1220.3|1218.8|1219.8|1218.3|1221|1219.3|1219.8|1218|38
1656951600000|2022-07-04 16:20:00|1219.3|1217.8|1220.3|1218.5|1221.5|1219.3|1219.3|1217.8|65
1656951900000|2022-07-04 16:25:00|1221.8|1218.8|1225.3|1223.5|1225.8|1223.8|1221.3|1218.3|94
1656952200000|2022-07-04 16:30:00|1225.5|1223.8|1227.8|1225.8|1229.5|1227|1225.3|1223.8|16
1656952500000|2022-07-04 16:35:00|1229|1226|1228.5|1226|1229.3|1227|1228.5|1225.5|164
1656952800000|2022-07-04 16:40:00|1228.8|1226.5|1228|1225.8|1230|1228.5|1227.8|1225|224
1656953100000|2022-07-04 16:45:00|1228.5|1226.5|1229.5|1226.8|1230|1228|1228.3|1226.5|19
1656953400000|2022-07-04 16:50:00|1230|1227|1229|1226.5|1230|1227.3|1228|1226.5|5
1656953700000|2022-07-04 16:55:00|1229.3|1227.3|1225|1221.5|1229.3|1227.3|1223.3|1220.5|19
1656954000000|2022-07-04 17:00:00|1226.5|1223.3|1225.3|1221.5|1228.3|1225|1225|1221.5|34
1656954300000|2022-07-04 17:05:00|1225|1222.3|1226.8|1222.5|1226.8|1222.8|1225|1222.3|0
1656954900000|2022-07-04 17:15:00|1227.3|1222.8|1227.3|1223.8|1227.3|1223.8|1227|1222.8|0
1656955200000|2022-07-04 17:20:00|1227|1224|1227|1224.3|1227.3|1224.3|1225.5|1223.5|0
1656955500000|2022-07-04 17:25:00|1227.8|1224.5|1229.8|1227.5|1229.8|1228|1227.5|1224.3|7
1656982800000|2022-07-05 01:00:00|1228.5|1225.5|1229.3|1226.5|1229.8|1227.5|1228|1225.5|0
1656983100000|2022-07-05 01:05:00|1229.8|1227.5|1228.8|1226.5|1229.8|1228|1228.5|1225.8|2
1656983400000|2022-07-05 01:10:00|1229.3|1226.8|1229.5|1227.3|1229.8|1227.5|1229.3|1226.8|0
1656983700000|2022-07-05 01:15:00|1229.8|1227.8|1229.8|1227.3|1229.8|1228|1229.5|1227|0
1656984000000|2022-07-05 01:20:00||1227.8||1227.8||1227.8||1227.8|0
1656984300000|2022-07-05 01:25:00|1229.5|1227.3|1229.8|1228|1229.8|1228|1229.5|1227.3|3
1656984600000|2022-07-05 01:30:00|1230.3|1227.8|1230.5|1228|1230.5|1228|1230.3|1227.8|10
1656985500000|2022-07-05 01:45:00|1230.3|1227.8|1230.5|1227.8|1230.5|1227.8|1230.3|1227.8|0
1656986100000|2022-07-05 01:55:00|1231.8|1228|1232|1229.3|1232.8|1229.5|1231.8|1227.8|3
1656986400000|2022-07-05 02:00:00|1233.8|1229.5|1233.8|1229.8|1234|1229.8|1233|1229.5|0
1656986700000|2022-07-05 02:05:00|1233.3|1229|1230.5|1227.8|1233.3|1229|1230.5|1227.8|0
1656987000000|2022-07-05 02:10:00|1231.3||1230.3||1231.8||1230.3||0
1656987300000|2022-07-05 02:15:00|1230|1227|1230.3|1227|1230.3|1227|1230|1227|0
1656987600000|2022-07-05 02:20:00||1226.8||1226.8||1226.8||1226.8|0
1656987900000|2022-07-05 02:25:00||1227||1227.5||1227.5||1227|1
1656988200000|2022-07-05 02:30:00|1230|1226.5|1229|1226.5|1230|1227.5|1229|1226.5|1
1656988500000|2022-07-05 02:35:00|1228.8|1225.8|1228.3|1225.8|1228.8|1226.3|1227.5|1225.5|2
1656988800000|2022-07-05 02:40:00|1228|1225|1228|1225|1228.3|1225|1228|1225|1
1656989100000|2022-07-05 02:45:00|1228.3|1224.5|1225.8|1223|1228.3|1224.8|1225.8|1222.8|1
1656989400000|2022-07-05 02:50:00|1225.5|1222.8|1225.3|1223.3|1226.5|1223.3|1225.3|1222.8|0
1656989700000|2022-07-05 02:55:00|1225|1223|1225.3|1223.3|1225.3|1223.3|1225|1222.8|0
1656990000000|2022-07-05 03:00:00|1225|1223|1225|1222.5|1225.3|1223.3|1224.5|1222|1
1656990300000|2022-07-05 03:05:00|1225.3|1223|1225.3|1222.5|1225.3|1223.3|1225|1222.5|11
1656990600000|2022-07-05 03:10:00|1225|1223|1225.3|1222.5|1225.3|1223|1225|1222.5|0
1656990900000|2022-07-05 03:15:00|1225|1222.8|1225.3|1223.3|1225.3|1223.3|1225|1222.8|0
1656991200000|2022-07-05 03:20:00|1225|1223.5|1225|1222|1225|1223.8|1225|1222|0
1656991500000|2022-07-05 03:25:00|1225.3||1224.8||1225.3||1224.5||0
1656991800000|2022-07-05 03:30:00|1225||1225||1225||1225||0
1656992100000|2022-07-05 03:35:00|1225.3|1222.3|1225.3|1222.3|1225.3|1223|1225.3|1222.3|0
1656992400000|2022-07-05 03:40:00||1222||1222||1222||1222|17
1656992700000|2022-07-05 03:45:00||1222.3||1222.3||1222.3||1222.3|0
1656993000000|2022-07-05 03:50:00|1225||1225||1225.3||1225||0
1656994200000|2022-07-05 04:10:00||1222.5||1223.3||1223.3||1222|0
1656994500000|2022-07-05 04:15:00|1225.5|1223.5|1226.8|1224|1226.8|1224|1225.5|1223.5|0
1656994800000|2022-07-05 04:20:00|1227.3|1224.3|1227.5|1224.8|1227.5|1224.8|1227.3|1224|1
1656995100000|2022-07-05 04:25:00|1227.8|1224.3|1227.8|1225|1227.8|1225|1227.8|1224.3|0
1656995400000|2022-07-05 04:30:00|1227.5|1224.5|1227.3|1224.3|1227.5|1224.5|1227.3|1224.3|0
1656995700000|2022-07-05 04:35:00|1227|1224|1227|1223.8|1227.3|1224|1227|1223.8|0
1656996000000|2022-07-05 04:40:00|1227.3|1224|1227.3|1223.5|1227.3|1224|1227|1223.5|0
1656996300000|2022-07-05 04:45:00|1227||1227||1227.3||1227||0
1656996600000|2022-07-05 04:50:00|1227.3||1227.3||1227.3||1227||0
1656996900000|2022-07-05 04:55:00|1227||1227.3||1227.3||1227||0
1656997200000|2022-07-05 05:00:00|1227||1227.3||1227.3||1227||0
1656997800000|2022-07-05 05:10:00|1227||1227||1227.3||1227||0
1656998100000|2022-07-05 05:15:00|1227.3||1227||1227.3||1227||0
1656998400000|2022-07-05 05:20:00|1227.3|1223.8|1227|1223.8|1227.3|1223.8|1227|1223.8|0
1656998700000|2022-07-05 05:25:00||1224||1224||1224||1223.8|0
1656999000000|2022-07-05 05:30:00|1226.8|1223.8|1223.5|1220.3|1226.8|1223.8|1222|1220.3|4
1656999300000|2022-07-05 05:35:00|1223.3|1220|1224.5|1222.8|1225.5|1222.8|1221.5|1220|8
1656999600000|2022-07-05 05:40:00|1224.8|1223.3|1225.3|1223|1225.8|1223.5|1224|1222.8|6
1656999900000|2022-07-05 05:45:00|1225.5|1222.8|1226|1222.8|1226.3|1222.8|1225|1222.8|0
1657000200000|2022-07-05 05:50:00|1225.8||1226.5||1226.5||1225.8||0
1657000500000|2022-07-05 05:55:00|1226||1226||1226||1226||24
1657000800000|2022-07-05 06:00:00|1225.8|1222.5|1224.5|1221.8|1229|1226.3|1224.3|1221|28
1657001100000|2022-07-05 06:05:00|1224.3|1221.5|1222.8|1220.5|1225|1223.5|1222.3|1219.8|33
1657001400000|2022-07-05 06:10:00|1223|1220.3|1222.5|1219.8|1223|1220.8|1221.8|1219|10
1657001700000|2022-07-05 06:15:00|1222.8|1220|1221|1219|1222.8|1220.3|1220.8|1218.5|15
1657002000000|2022-07-05 06:20:00|1220.8|1218.5|1219.8|1217.5|1221|1218.8|1219.5|1217.5|123
1657002300000|2022-07-05 06:25:00|1220|1218.3|1220.5|1217.5|1220.5|1218.5|1219.3|1217.5|99
1657002600000|2022-07-05 06:30:00|1220.3|1217.3|1222|1219.3|1222|1219.3|1218.5|1216.5|20
1657002900000|2022-07-05 06:35:00|1221.8|1219|1219.3|1216.5|1222|1219|1219.3|1216.5|134
1657003200000|2022-07-05 06:40:00|1218.8|1216.8|1219.5|1216.8|1220.5|1217.5|1218.8|1216.5|31
1657003500000|2022-07-05 06:45:00|1220|1216.5|1219.3|1216.8|1220.3|1217.5|1219|1216.5|51
1657003800000|2022-07-05 06:50:00|1219.5|1216.5|1219.3|1217|1220|1218|1219.3|1216.5|19
1657004100000|2022-07-05 06:55:00|1219|1216.5|1218|1216.5|1219|1216.8|1218|1216.5|27
1657004400000|2022-07-05 07:00:00|1217.8|1216.3|1212|1210|1217.8|1216.3|1212|1210|48
1657004700000|2022-07-05 07:05:00|1211.8|1209.8|1219|1217|1220|1218|1211|1209.5|126
1657005000000|2022-07-05 07:10:00|1218.8|1217.3|1222.5|1220.8|1222.5|1220.8|1218.5|1217|59
1657005300000|2022-07-05 07:15:00|1223.3|1221|1223.3|1221.3|1224|1222.3|1222|1220.5|89
1657005600000|2022-07-05 07:20:00|1223.8|1221.5|1217|1215|1225.5|1224|1217|1215|162
1657005900000|2022-07-05 07:25:00|1216.8|1214.8|1215|1213|1218|1216|1212.5|1210.5|50
1657006200000|2022-07-05 07:30:00|1214.8|1212.5|1214.5|1213.3|1214.8|1213.3|1213.5|1211.5|45
1657006500000|2022-07-05 07:35:00|1214.3|1213|1220|1217.8|1220.3|1217.8|1213.8|1211.8|178
1657006800000|2022-07-05 07:40:00|1219.8|1217.5|1223.5|1221.8|1224.5|1222.3|1219.8|1217.5|16
1657007100000|2022-07-05 07:45:00|1223.3|1221.5|1224.8|1223|1224.8|1223|1221.5|1219.5|101
1657007400000|2022-07-05 07:50:00|1224.5|1222.8|1224.5|1222.5|1225.3|1223.3|1223.8|1221.3|34
1657007700000|2022-07-05 07:55:00|1224.3|1222.3|1227.8|1225.8|1228.3|1226.5|1224.3|1222.3|286
1657008000000|2022-07-05 08:00:00|1227|1225|1225.5|1223.3|1228.3|1226.5|1225.5|1223|85
1657008300000|2022-07-05 08:05:00|1225.3|1223.5|1221|1219.5|1226.3|1224.3|1221|1219.5|45
1657008600000|2022-07-05 08:10:00|1221.3|1219.8|1224.3|1222.3|1225.8|1223.5|1220.8|1219.5|75
1657008900000|2022-07-05 08:15:00|1224|1222|1216.3|1214.8|1224|1222.5|1215.5|1213.5|227
1657009200000|2022-07-05 08:20:00|1216|1214.3|1218.5|1216.8|1222|1220|1215|1213.5|535
1657009500000|2022-07-05 08:25:00|1218.3|1216.5|1216.5|1214.8|1222|1220|1216.5|1214.8|579
1657009800000|2022-07-05 08:30:00|1216.3|1215|1222.3|1220.3|1222.5|1220.3|1216.3|1214.5|74
1657010100000|2022-07-05 08:35:00|1222|1220.8|1223.5|1222|1224.8|1223|1222|1220.8|10
1657010400000|2022-07-05 08:40:00|1223|1221|1219.3|1217.3|1223.5|1222|1217|1215.3|36
1657010700000|2022-07-05 08:45:00|1219.5|1217.5|1220|1218.5|1221.3|1219.5|1217.8|1216|56
1657011000000|2022-07-05 08:50:00|1219.8|1218.3|1220|1218.3|1222|1220.5|1218.8|1216.8|17
1657011300000|2022-07-05 08:55:00|1220.5|1218.5|1221|1219.5|1221|1219.5|1218.3|1216.3|60
1657011600000|2022-07-05 09:00:00|1221.3|1218.5|1219.5|1217.3|1221.8|1219|1217.8|1215.8|18
1657011900000|2022-07-05 09:05:00|1219.3|1217.5|1218.8|1217|1220.8|1218.5|1217.5|1215.8|174
1657012200000|2022-07-05 09:10:00|1218.5|1217.3|1222.8|1221|1223.3|1221.5|1218.3|1216.5|36
1657012500000|2022-07-05 09:15:00|1222.5|1220.8|1219.8|1217.8|1222.8|1221|1219.8|1217.8|98
1657012800000|2022-07-05 09:20:00|1219|1217.5|1221.8|1220|1222|1220.3|1219|1217.3|118
1657013100000|2022-07-05 09:25:00|1222|1219.8|1220.3|1218.5|1222.5|1220.8|1219.3|1217.5|65
1657013400000|2022-07-05 09:30:00|1220|1218.3|1219.3|1217.5|1220.5|1218.8|1218.8|1217.5|88
1657013700000|2022-07-05 09:35:00|1219|1217|1216|1214.5|1219.3|1217.5|1216|1214.5|98
1657014000000|2022-07-05 09:40:00|1216.3|1214.8|1212.3|1210.3|1216.3|1214.8|1212.3|1210.3|59
1657014300000|2022-07-05 09:45:00|1211.8|1210|1213|1211.3|1213.5|1212|1211|1209.5|145
1657014600000|2022-07-05 09:50:00|1213.5|1210.8|1214|1212.3|1214.5|1212.5|1211.8|1209.8|11
1657014900000|2022-07-05 09:55:00|1214.5|1212.5|1217|1215.5|1218|1216.3|1213.8|1212|34
1657015200000|2022-07-05 10:00:00|1216.8|1215.8|1221.8|1220|1222.3|1220.5|1216.8|1215|160
1657015500000|2022-07-05 10:05:00|1221.5|1219.8|1223.5|1221.8|1224.5|1223|1220.3|1218.3|180
1657015800000|2022-07-05 10:10:00|1223.3|1221.5|1219.5|1217.8|1223.8|1221.8|1219.3|1217.8|160
1657016100000|2022-07-05 10:15:00|1219.3|1217.5|1217|1215.3|1219.8|1218.3|1217|1215|66
1657016400000|2022-07-05 10:20:00|1216.8|1215|1218.8|1216.3|1219|1217.3|1216.8|1215|14
1657016700000|2022-07-05 10:25:00|1218.5|1216|1218.8|1216.3|1219.8|1217.8|1218.5|1216|6
1657017000000|2022-07-05 10:30:00|1219|1216.8|1218.5|1216.5|1219.5|1217|1217|1215.5|2
1657017300000|2022-07-05 10:35:00|1218.8|1216.8|1219.5|1217.5|1219.8|1218|1218.3|1216.5|19
1657017600000|2022-07-05 10:40:00|1219.3|1217.8|1220.8|1219|1222.3|1220.8|1219.3|1217.5|169
1657017900000|2022-07-05 10:45:00|1220.5|1218.8|1219|1217|1221.3|1219.3|1218|1216.3|38
1657018200000|2022-07-05 10:50:00|1218.8|1216.5|1217.8|1215.8|1219.5|1217.3|1216.8|1215.5|8
1657018500000|2022-07-05 10:55:00|1217.5|1215.5|1216.5|1214.8|1218|1216|1214.8|1212.8|39
1657018800000|2022-07-05 11:00:00|1216|1214.3|1215.8|1214|1216.8|1215|1215|1213.3|139
1657019100000|2022-07-05 11:05:00|1215.5|1213.8|1216|1214.5|1216.3|1214.5|1215|1213.5|28
1657019400000|2022-07-05 11:10:00|1216.3|1214.3|1215|1213.3|1216.3|1214.8|1214.8|1213|24
1657019700000|2022-07-05 11:15:00|1214.8|1213|1214|1212.8|1215.8|1214.3|1213.5|1211.8|48
1657020000000|2022-07-05 11:20:00|1214.3|1213|1213.8|1212|1214.8|1213.3|1213.3|1211.8|49
1657020300000|2022-07-05 11:25:00|1213.5|1211.8|1210.8|1209.5|1213.5|1211.8|1210.8|1209.5|47
1657020600000|2022-07-05 11:30:00|1211|1210|1211.8|1210|1212.8|1211.3|1210.8|1209.5|84
1657020900000|2022-07-05 11:35:00|1211.5|1209.8|1212.8|1211.3|1213.8|1212|1211.5|1209.8|21
1657021200000|2022-07-05 11:40:00|1213.3|1211|1213.8|1212.3|1214|1212.5|1212|1210.5|80
1657021500000|2022-07-05 11:45:00|1213.5|1212|1215|1213.5|1216.3|1214.5|1213|1211.5|271
1657021800000|2022-07-05 11:50:00|1215.3|1213|1215.8|1214.3|1215.8|1214.5|1214.8|1213|77
1657022100000|2022-07-05 11:55:00|1216.3|1214.5|1215.8|1214.5|1216.8|1215|1215|1213.3|142
1657022400000|2022-07-05 12:00:00|1215.5|1214|1216|1214.8|1217|1215.5|1215.3|1214|154
1657022700000|2022-07-05 12:05:00|1216.3|1215|1216.5|1215|1217.5|1215.8|1216|1214.8|103
1657023000000|2022-07-05 12:10:00|1216.8|1214.8|1217|1215.3|1218.5|1216.8|1216|1214.8|148
1657023300000|2022-07-05 12:15:00|1216.8|1215|1217.3|1215.5|1217.8|1216.3|1216.3|1214.5|22
1657023600000|2022-07-05 12:20:00|1217.5|1215.8|1219|1217.3|1221|1219.3|1217.5|1215.8|58
1657023900000|2022-07-05 12:25:00|1218.8|1217|1219.8|1218.5|1221|1219.3|1217.8|1216|28
1657024200000|2022-07-05 12:30:00|1220.3|1218.8|1220.5|1219.3|1221.5|1219.8|1219.5|1218|43
1657024500000|2022-07-05 12:35:00|1220.3|1219|1219.3|1217.5|1220.8|1219.3|1218.3|1216.5|18
1657024800000|2022-07-05 12:40:00|1219|1217.3|1218|1216.5|1220.3|1218.5|1217.8|1215.8|69
1657025100000|2022-07-05 12:45:00|1217.8|1216.3|1216.3|1214.5|1218|1216.8|1216|1214.3|42
1657025400000|2022-07-05 12:50:00|1217|1214.8|1216.5|1215|1217.5|1216.3|1216|1214.5|47
1657025700000|2022-07-05 12:55:00|1216.3|1215.3|1213|1211.5|1216.3|1215.3|1213|1211.3|38
1657026000000|2022-07-05 13:00:00|1212.8|1211.3|1201.5|1199.8|1213|1211.5|1200.8|1199.5|465
1657026300000|2022-07-05 13:05:00|1201|1199.5|1198.8|1197|1203|1201.5|1197.8|1196|291
1657026600000|2022-07-05 13:10:00|1198.5|1197.3|1200.3|1198.5|1201.5|1199.8|1198|1196.5|154
1657026900000|2022-07-05 13:15:00|1200|1198.3|1195.8|1194.3|1200.3|1198.5|1195.3|1194|222
1657027200000|2022-07-05 13:20:00|1195.5|1194|1196.5|1195|1197.8|1196|1195.3|1194|174
1657027500000|2022-07-05 13:25:00|1196.8|1195.3|1193.3|1192|1197.3|1195.3|1192.3|1190.8|307
1657027800000|2022-07-05 13:30:00|1193.5|1192.3|1189.8|1188|1194.8|1193.5|1189.8|1188|674
1657028100000|2022-07-05 13:35:00|1190|1188.3|1186|1184.5|1190.3|1188.5|1184.8|1183.5|392
1657028400000|2022-07-05 13:40:00|1186.3|1184.8|1187.5|1185.8|1189|1187.3|1183.8|1182.3|525
1657028700000|2022-07-05 13:45:00|1187.3|1185.5|1187.5|1185.8|1189.3|1187|1183.8|1182|259
1657029000000|2022-07-05 13:50:00|1187.3|1185.5|1188.5|1186.8|1191|1189.3|1185.3|1183.5|235
1657029300000|2022-07-05 13:55:00|1188.3|1186.5|1183.5|1182|1188.5|1186.8|1180.8|1179.5|217
1657029600000|2022-07-05 14:00:00|1184.3|1182.3|1193.3|1191.5|1194.5|1192.8|1183.3|1181.8|222
1657029900000|2022-07-05 14:05:00|1193|1191.3|1193.5|1192|1194.8|1192.8|1190.8|1189|238
1657030200000|2022-07-05 14:10:00|1192.8|1191|1195.5|1193.8|1200.3|1198.8|1192.5|1191|337
1657030500000|2022-07-05 14:15:00|1195.8|1194|1197.8|1195.8|1198|1196.3|1193|1191.5|108
1657030800000|2022-07-05 14:20:00|1197.5|1195.5|1199.3|1197.3|1199.5|1197.8|1196|1194.3|178
1657031100000|2022-07-05 14:25:00|1199.5|1197.5|1196.8|1195.3|1199.5|1198.3|1196.8|1195.3|186
1657031400000|2022-07-05 14:30:00|1197|1195.5|1198.8|1197.3|1199.5|1197.8|1195.8|1194.5|378
1657031700000|2022-07-05 14:35:00|1199|1197|1200.3|1198.5|1203|1201.3|1198.8|1196.8|178
1657032000000|2022-07-05 14:40:00|1200|1198.3|1197.3|1195.5|1200.8|1199|1196.3|1194.8|173
1657032300000|2022-07-05 14:45:00|1197|1195.3|1187|1185|1197|1195.5|1187|1185|309
1657032600000|2022-07-05 14:50:00|1187.3|1185.5|1181|1179|1187.3|1185.5|1180.8|1179|415
1657032900000|2022-07-05 14:55:00|1180.8|1179.3|1179.8|1178|1182|1180.3|1176.5|1175|170
1657033200000|2022-07-05 15:00:00|1180|1178.5|1176.8|1175|1180.5|1178.8|1174.3|1172.5|256
1657033500000|2022-07-05 15:05:00|1177|1175.3|1173.3|1171.5|1178.5|1176.8|1172.3|1170.3|584
1657033800000|2022-07-05 15:10:00|1173|1171.3|1178|1176|1178|1176.3|1170.5|1168.5|814
1657034100000|2022-07-05 15:15:00|1177.8|1175.8|1174|1172.5|1180|1178.3|1172.8|1171|239
1657034400000|2022-07-05 15:20:00|1174.5|1172.8|1169.3|1167.5|1176.8|1175|1168.5|1166.8|570
1657034700000|2022-07-05 15:25:00|1169|1167.3|1154|1152|1173.8|1172|1148.5|1146.8|1030
1657035000000|2022-07-05 15:30:00|1154.5|1152.3|1155.5|1153.5|1162.3|1160.3|1152|1150.3|250
1657035300000|2022-07-05 15:35:00|1155.8|1154|1156.3|1154.3|1160.5|1158.8|1153|1151.5|175
1657035600000|2022-07-05 15:40:00|1156|1154.5|1160|1158|1160.5|1159|1152.8|1151.5|196
1657035900000|2022-07-05 15:45:00|1160.3|1157.8|1157.3|1155.5|1160.3|1158.3|1156|1154|160
1657036200000|2022-07-05 15:50:00|1157|1155.3|1154.3|1152|1157.5|1156.3|1153|1151.8|238
1657036500000|2022-07-05 15:55:00|1153.8|1151.8|1157.5|1155.8|1158|1156.3|1153.3|1151.8|117
1657036800000|2022-07-05 16:00:00|1157.3|1155.5|1153.5|1151.5|1157.5|1156.3|1152.8|1151.5|87
1657037100000|2022-07-05 16:05:00|1153.3|1151.8|1157.3|1155.8|1157.5|1156|1153|1151.5|91
1657037400000|2022-07-05 16:10:00|1157|1155.3|1154|1152.3|1157.5|1156.3|1153.8|1151.8|126
1657037700000|2022-07-05 16:15:00|1154.3|1152|1153|1150.8|1155|1153|1151.5|1149.8|111
1657038000000|2022-07-05 16:20:00|1152.8|1150.5|1151.8|1149.8|1156.8|1155|1151.3|1149.3|47
1657038300000|2022-07-05 16:25:00|1152|1150|1155.3|1153.3|1155.5|1154|1150.8|1148.8|71
1657038600000|2022-07-05 16:30:00|1155.8|1153.8|1158.5|1156.8|1161|1159|1154.3|1152.3|50
1657038900000|2022-07-05 16:35:00|1158.8|1156|1161|1159.5|1161.8|1159.8|1156.3|1154.5|40
1657039200000|2022-07-05 16:40:00|1160.8|1159.3|1158.3|1156.5|1165|1163|1157.5|1155.5|70
1657039500000|2022-07-05 16:45:00|1158|1156|1155.3|1153.3|1160|1158|1153.3|1151.5|50
1657039800000|2022-07-05 16:50:00|1155.5|1153.5|1143.5|1141.5|1156.5|1154.5|1141.3|1139.5|54
1657040100000|2022-07-05 16:55:00|1143.3|1141.8|1143.5|1141.3|1147.5|1145.5|1142.8|1140.8|5
1657040400000|2022-07-05 17:00:00|1143.8|1141.5|1143.3|1141.3|1144.5|1142.3|1139|1137|161
1657040700000|2022-07-05 17:05:00|1143.5|1141.8|1139.5|1137.8|1143.5|1141.8|1138|1136.3|27
1657041000000|2022-07-05 17:10:00|1139.8|1138|1142.3|1140.5|1143|1141|1137|1135.3|26
1657041300000|2022-07-05 17:15:00|1142.5|1140.8|1139|1136.8|1145|1143.5|1138.5|1136.5|44
1657041600000|2022-07-05 17:20:00|1138.8|1137|1143|1141|1144.5|1142.5|1137.3|1135.5|30
1657041900000|2022-07-05 17:25:00|1142.8|1141.3|1141.5|1139.8|1144.5|1143|1141.3|1139.8|45
1657042200000|2022-07-05 17:30:00|1141.8|1140|1142.8|1141.3|1144.3|1142.3|1141|1139.5|238
1657042500000|2022-07-05 17:35:00|1142.5|1141|1144|1142.3|1146.5|1144.8|1139.8|1138|188
1657042800000|2022-07-05 17:40:00|1143.8|1142|1142.8|1141|1144|1142.3|1139.8|1137.8|31
1657043100000|2022-07-05 17:45:00|1142.5|1141.3|1139.3|1137.3|1142.8|1141.3|1138.5|1136.8|19
1657043400000|2022-07-05 17:50:00|1139.8|1137.5|1137.5|1135.5|1139.8|1138|1136.5|1134.5|40
1657043700000|2022-07-05 17:55:00|1137.8|1135.8|1132.3|1130.8|1137.8|1135.8|1131.5|1129.8|57
1657044000000|2022-07-05 18:00:00|1132.5|1131|1135|1133.5|1140.8|1138.8|1129.5|1127.8|107
1657044300000|2022-07-05 18:05:00|1134.8|1133.3|1134.8|1132.8|1136.5|1134.5|1131.5|1129.5|55
1657044600000|2022-07-05 18:10:00|1135|1133|1139.3|1137.8|1139.8|1137.8|1133.8|1132|31
1657044900000|2022-07-05 18:15:00|1140|1138|1137.8|1135.8|1142.3|1140.5|1136.3|1134.3|50
1657045200000|2022-07-05 18:20:00|1138|1136|1138|1136|1138.8|1136.8|1135|1133|27
1657045500000|2022-07-05 18:25:00|1138.5|1136.3|1138.5|1136.3|1139.8|1138|1133.5|1132|103
1657045800000|2022-07-05 18:30:00|1138.8|1136.5|1142|1139.8|1143|1140.8|1138.5|1136.3|47
1657046100000|2022-07-05 18:35:00|1141.8|1139.3|1134.8|1132.5|1141.8|1139.3|1133|1130.5|50
1657046400000|2022-07-05 18:40:00|1135|1132.8|1133.8|1131.5|1137.3|1135|1133.8|1131.5|34
1657046700000|2022-07-05 18:45:00|1134|1131.3|1137|1135|1137.8|1135.8|1131.8|1130.3|98
1657047000000|2022-07-05 18:50:00|1137.3|1135.5|1136.5|1134|1138|1136|1135.3|1132.8|13
1657047300000|2022-07-05 18:55:00|1136.8|1134.3|1134.8|1132.5|1138|1136|1134|1131.8|22
1657047600000|2022-07-05 19:00:00|1134.5|1132.3|1137|1134.8|1137.5|1135.3|1133|1131|3
1657047900000|2022-07-05 19:05:00|1136.8|1134.5|1131.5|1129.5|1139.5|1137.3|1131.3|1129.5|25
1657048200000|2022-07-05 19:10:00|1132|1129.8|1134.5|1132.3|1134.5|1132.3|1131.3|1129.5|6
1657048500000|2022-07-05 19:15:00|1134.3|1132|1132.8|1130.5|1134.8|1132.5|1132.5|1130.3|0
1657048800000|2022-07-05 19:20:00|1133|1130.8|1131.8|1129.8|1134|1132.3|1131.5|1129.8|1
1657049100000|2022-07-05 19:25:00|1132|1130.3|1133.5|1131|1133.8|1131.5|1131.8|1130.3|0
1657049400000|2022-07-05 19:30:00|1133.8|1131.3|1131.3|1128.5|1134|1131.8|1130.5|1128.3|14
1657049700000|2022-07-05 19:35:00|1132|1129|1131|1128.3|1132|1129.3|1129.3|1127.3|2
1657050000000|2022-07-05 19:40:00|1130.8|1128.5|1128.5|1126.3|1131.3|1129|1128|1126.3|6
1657050300000|2022-07-05 19:45:00|1128.3|1126.5|1130|1127|1130.8|1129|1128|1126.3|0
1657050600000|2022-07-05 19:50:00|1130.3|1127.3|1130|1127.5|1130.3|1127.8|1129.3|1127|0
1657050900000|2022-07-05 19:55:00|1129.8|1127.3|1129.5|1126.8|1131|1128.8|1129.5|1126.8|1
1657051200000|2022-07-05 20:00:00|1129.8|1127|1130.3|1128.3|1130.3|1128.3|1129|1126.8|3
1657051500000|2022-07-05 20:05:00|1130|1127.8|1129.8|1127.5|1130.8|1128.8|1129.8|1127.5|0
1657051800000|2022-07-05 20:10:00|1130.5|1128|1129.5|1127.5|1130.5|1128.3|1129.5|1127.3|0
1657052100000|2022-07-05 20:15:00|1129.8|1127.8|1129|1127.3|1130.5|1128.3|1129|1127.3|0
1657052400000|2022-07-05 20:20:00|1129.3|1127.5|1129.8|1127.5|1129.8|1127.5|1128|1126.5|1
1657052700000|2022-07-05 20:25:00|1129.5|1127|1128.8|1127|1129.8|1127.5|1128.8|1127|0
1657053000000|2022-07-05 20:30:00|1129.8|1127.5|1130.5|1128|1131|1128.8|1129.8|1127.3|1
1657053300000|2022-07-05 20:35:00|1131|1128.8|1131|1128.8|1131|1128.8|1130.5|1128.8|3
1657053600000|2022-07-05 20:40:00|1130.8|1129|1131.5|1129.3|1131.5|1129.5|1130.5|1128.8|3
1657053900000|2022-07-05 20:45:00|1131.3|1129.5|1128.8|1126.5|1131.8|1129.5|1128.3|1126.3|2
1657054200000|2022-07-05 20:50:00|1128.5|1126.8|1129.3|1127|1129.3|1127|1128.5|1126.5|0
1657054500000|2022-07-05 20:55:00|1129.5|1126.8|1129.5|1126.8|1129.8|1127.3|1128.3|1126.3|26
1657054800000|2022-07-05 21:00:00|1131.3|1126.3|1130.3|1126.3|1132|1126.3|1130.3|1126.3|0
1657055400000|2022-07-05 21:10:00|1130|1126.5|1129.8|1126.5|1130|1126.5|1129.8|1126.3|0
1657055700000|2022-07-05 21:15:00|1132|1126.3|1132.8|1127.3|1132.8|1127.3|1132|1126.3|0
1657056600000|2022-07-05 21:30:00|1132.5|1126.3|1130.5|1126.3|1132.5|1126.3|1130.5|1126.3|0
1657056900000|2022-07-05 21:35:00|1130.3|1126.5|1130.3|1126.8|1130.3|1128.3|1130.3|1126.5|0
1657057200000|2022-07-05 21:40:00|1133.5|1127.3|1134.3|1129|1134.3|1129|1133.5|1126.3|0
1657057500000|2022-07-05 21:45:00|1135|1129.3|1141|1133.8|1141.8|1137.8|1135|1129.3|0
1657057800000|2022-07-05 21:50:00||1134.5||1135.3||1138.5||1134.5|0
1657058100000|2022-07-05 21:55:00|1142.5|1136|1143.3|1139.8|1144|1140.8|1142.5|1135.3|0
1657069200000|2022-07-06 01:00:00|1148.3|1143.5|1146.3|1143.3|1148.5|1143.8|1146.3|1143.3|0
1657069500000|2022-07-06 01:05:00|1147.8|1143|1147.5|1142.8|1147.8|1143.8|1143.5|1140.3|0
1657069800000|2022-07-06 01:10:00|1147.3|1143.3|1147|1142.3|1147.3|1143.3|1147|1141.5|0
1657070100000|2022-07-06 01:15:00|1146.8|1141.8|1146.5|1141.5|1147|1143.3|1146.5|1141.5|0
1657070400000|2022-07-06 01:20:00|1146.3|1141.8|1146.3|1142|1146.5|1143.3|1145|1141.5|0
1657070700000|2022-07-06 01:25:00|1146.5|1142.3|1144.3|1140.3|1146.5|1142.3|1144.3|1140.3|3
1657071000000|2022-07-06 01:30:00|1144.8|1140.5|1143|1140.3|1144.8|1142|1143|1139.3|0
1657071300000|2022-07-06 01:35:00|1142.8|1140|1142|1138.3|1143|1141|1142|1138|0
1657071600000|2022-07-06 01:40:00|1142.3|1138|1142.3|1138.8|1142.3|1138.8|1142|1138|0
1657071900000|2022-07-06 01:45:00|1142|1138.5|1140|1135.8|1142.3|1138.5|1140|1135.8|0
1657072200000|2022-07-06 01:50:00|1139.8|1136.3|1133.8|1131.8|1140|1136.5|1133.8|1131.3|1
1657072500000|2022-07-06 01:55:00|1133.5|1132|1133.8|1130.8|1135.5|1133|1132.8|1130.3|0
1657072800000|2022-07-06 02:00:00|1133.5|1131|1135.8|1132.5|1137.3|1134.3|1133.5|1131|3
1657073100000|2022-07-06 02:05:00||1133||1133.5||1133.5||1132.5|0
1657073400000|2022-07-06 02:10:00|1135.5|1132.8|1136.3|1133.8|1136.5|1134.5|1135.3|1132.5|0
1657073700000|2022-07-06 02:15:00|1136.5|1134.3|1134.8|1132.5|1137|1135|1134.8|1132.5|0
1657074000000|2022-07-06 02:20:00|1135|1132.8|1134.5|1132.5|1135.3|1132.8|1134.5|1132.5|3
1657074300000|2022-07-06 02:25:00|1134.8||1134.3||1134.8||1134.3||0
1657074600000|2022-07-06 02:30:00|1134|1131.5|1136|1132.5|1137|1133.8|1134|1131.5|2
1657074900000|2022-07-06 02:35:00|1136.3|1132.3|1135|1131.8|1136.3|1132.3|1134.8|1131.8|0
1657075200000|2022-07-06 02:40:00|1134.8|1131.5|1132|1130|1135|1131.5|1131.5|1130|9
1657075500000|2022-07-06 02:45:00|1131.8|1130.5|1132|1130|1132|1130.8|1131.8|1130|18
1657075800000|2022-07-06 02:50:00|1131.8||1132.5||1132.5||1131.8||7
1657076100000|2022-07-06 02:55:00|1131.8|1129.5|1131.8|1127.8|1131.8|1129.5|1130.5|1127.5|5
1657076400000|2022-07-06 03:00:00|1131.5|1128|1131.8|1128.3|1131.8|1129|1131.5|1127.5|0
1657076700000|2022-07-06 03:05:00||1128.5||1128.5||1128.8||1128.3|0
1657077000000|2022-07-06 03:10:00|1131.5|1127.5|1130|1127.8|1131.5|1127.8|1129.8|1127.5|0
1657077300000|2022-07-06 03:15:00|1129.3|1127.5|1129|1125.8|1129.5|1128|1128.8|1125.8|16
1657077600000|2022-07-06 03:20:00|1129.3|1125.3|1128.5|1124.5|1129.3|1125.3|1128.3|1124.5|1
1657077900000|2022-07-06 03:25:00|1128.8|1124.8|1126.5|1123.8|1129|1125|1126.3|1123.3|1
1657078200000|2022-07-06 03:30:00|1126.3|1123.5|1127|1123|1127|1124.8|1126.3|1123|15
1657078500000|2022-07-06 03:35:00|1126.8|1123.3|1126.5|1123|1127|1123.3|1126.5|1123|0
1657078800000|2022-07-06 03:40:00|1126|1121.8|1126|1123.5|1126|1123.5|1126|1121.8|2
1657079100000|2022-07-06 03:45:00|1127|1124.3|1127|1125|1127|1125.5|1125.8|1123.3|11
1657079400000|2022-07-06 03:50:00||1125.3||1125.5||1125.8||1124.8|13
1657079700000|2022-07-06 03:55:00||1125.8||1125||1125.8||1124.5|2
1657080000000|2022-07-06 04:00:00||1125.3||1125||1125.3||1124.8|0
1657080300000|2022-07-06 04:05:00|1125.8|1124.8|1126|1124.3|1127|1124.8|1125.8|1123|2
1657080600000|2022-07-06 04:10:00|1125.8|1124|1126|1123.8|1126|1124.3|1125.8|1123.3|0
1657080900000|2022-07-06 04:15:00|1125.8|1123.5|1126|1124|1126|1124|1125.5|1122.8|1
1657081200000|2022-07-06 04:20:00|1126.3|1124.3|1126|1123.8|1126.3|1124.5|1125.8|1123.3|0
1657081500000|2022-07-06 04:25:00|1125.8|1123|1125.8|1123.5|1126|1123.8|1125.8|1122.8|0
1657081800000|2022-07-06 04:30:00|1126|1123.3|1126.3|1124|1126.3|1124|1126|1123.3|0
1657082100000|2022-07-06 04:35:00|1126|1124.5|1126|1122.8|1126.3|1124.5|1125.3|1122.8|1
1657082400000|2022-07-06 04:40:00|1125.8|1122|1125.8|1122|1125.8|1122|1125|1122|0
1657082700000|2022-07-06 04:45:00|1125.5|1122.3|1125.8|1123|1125.8|1123|1125.5|1122|0
1657083000000|2022-07-06 04:50:00|1126|1122.3|1126.5|1123|1126.5|1123.3|1125.8|1122.3|1
1657083300000|2022-07-06 04:55:00|1126.8|1122.8|1127|1123.3|1127|1123.3|1126.8|1122.8|0
1657083600000|2022-07-06 05:00:00||1123.5||1125.3||1125.8||1123.5|152
1657083900000|2022-07-06 05:05:00||1125.5||1125.5||1125.5||1124.8|4
1657084200000|2022-07-06 05:10:00|1126.3|1125.3|1125.3|1122.8|1126.5|1125.8|1125.3|1122.8|13
1657084500000|2022-07-06 05:15:00|1124.8|1123|1124|1121.8|1125.8|1123|1123|1121|0
1657084800000|2022-07-06 05:20:00|1125|1122|1124.3|1121.5|1125.5|1123.3|1124.3|1121.5|0
1657085100000|2022-07-06 05:25:00|1124|1121.8|1123.8|1120.5|1125.3|1122.5|1123.8|1120.3|7
1657085400000|2022-07-06 05:30:00|1123.5|1120.3|1113.5|1111.5|1123.5|1120.3|1113.5|1111.5|16
1657085700000|2022-07-06 05:35:00|1114.3|1112|1109.8|1107|1116.5|1113.5|1108.5|1105.5|1
1657086000000|2022-07-06 05:40:00|1110.8|1107.3|1113.3|1110.5|1114|1111|1110.8|1107.3|7
1657086300000|2022-07-06 05:45:00|1114|1110.8|1115.5|1113.5|1116.3|1114|1113.8|1110.8|16
1657086600000|2022-07-06 05:50:00|1115.3|1112|1111.5|1107|1115.3|1112|1108.3|1106.8|4
1657086900000|2022-07-06 05:55:00|1112.3|1107.5|1112.5|1109|1113.5|1111.3|1112.3|1107.5|16
1657087200000|2022-07-06 06:00:00|1112.3|1109.3|1113.8|1112|1114.5|1113|1112.3|1109.3|61
1657087500000|2022-07-06 06:05:00|1113.3|1110.8|1112.5|1109.8|1113.8|1111.3|1111.8|1109|23
1657087800000|2022-07-06 06:10:00|1114|1110|1118|1114|1120|1117|1114|1109.8|15
1657088100000|2022-07-06 06:15:00|1117.8|1114.5|1120.8|1118.3|1120.8|1118.3|1117.3|1114.5|17
1657088400000|2022-07-06 06:20:00|1122.5|1119.8|1127.3|1123.8|1129.5|1126.8|1121.5|1119.5|79
1657088700000|2022-07-06 06:25:00|1127|1123.3|1132.8|1130.8|1132.8|1131|1125|1122.3|19
1657089000000|2022-07-06 06:30:00|1132.5|1131|1132|1129.3|1134.5|1132.3|1131.8|1129|77
1657089300000|2022-07-06 06:35:00|1131.8|1129|1134.5|1132.5|1135|1132.8|1130.3|1127.5|58
1657089600000|2022-07-06 06:40:00|1134|1132|1138|1136|1138|1136.3|1134|1132|74
1657089900000|2022-07-06 06:45:00|1137.8|1135.8|1134.8|1132.5|1138|1135.8|1133.8|1131|63
1657090200000|2022-07-06 06:50:00|1134.5|1132|1132.5|1130.8|1135.5|1133.3|1132|1129.8|9
1657090500000|2022-07-06 06:55:00|1132.8|1131|1141.8|1139.8|1142|1140|1132.5|1131|124
1657090800000|2022-07-06 07:00:00|1142.3|1140|1141.8|1140|1143.8|1141.8|1140|1138.3|65
1657091100000|2022-07-06 07:05:00|1142|1140.3|1146.5|1144.5|1146.5|1144.5|1138.3|1136.5|112
1657091400000|2022-07-06 07:10:00|1147.5|1145|1142.5|1140.5|1147.5|1145.5|1141|1139.3|82
1657091700000|2022-07-06 07:15:00|1143|1140.3|1138|1136.3|1149|1146.8|1138|1136|152
1657092000000|2022-07-06 07:20:00|1137.8|1135.5|1138|1136.3|1138.3|1136.5|1131.3|1129.3|127
1657092300000|2022-07-06 07:25:00|1138.3|1136.5|1138.3|1136.3|1140|1138.5|1135.8|1133.8|61
1657092600000|2022-07-06 07:30:00|1138|1136|1135.3|1133.3|1138|1136.3|1135|1132.8|18
1657092900000|2022-07-06 07:35:00|1135|1133|1137|1135.3|1137.5|1136|1132.3|1130.3|131
1657093200000|2022-07-06 07:40:00|1137.3|1135|1136.5|1134.8|1141.5|1139.8|1136.5|1134.5|73
1657093500000|2022-07-06 07:45:00|1135.8|1133.5|1140|1138|1140.8|1138.8|1135.5|1133.5|31
1657093800000|2022-07-06 07:50:00|1139.8|1137.8|1146.3|1144.5|1148|1145.8|1139.8|1137.8|68
1657094100000|2022-07-06 07:55:00|1145|1144|1145.8|1143.5|1145.8|1144|1139|1136.8|54
1657094400000|2022-07-06 08:00:00|1144.8|1143|1141.8|1140|1149.8|1148|1141|1138.8|52
1657094700000|2022-07-06 08:05:00|1142|1140.5|1138.8|1137|1143|1141|1137.3|1135.5|160
1657095000000|2022-07-06 08:10:00|1138.5|1136.8|1139.3|1137|1140.8|1138.8|1135.5|1133.5|128
1657095300000|2022-07-06 08:15:00|1139|1137.3|1125.3|1123.5|1139|1137.3|1123.5|1121.8|552
1657095600000|2022-07-06 08:20:00|1125|1123.3|1122.8|1121|1126|1123.8|1119.8|1117.5|333
1657095900000|2022-07-06 08:25:00|1123.5|1121.3|1123.3|1121.3|1126.3|1123.8|1120.8|1119|248
1657096200000|2022-07-06 08:30:00|1123.5|1121|1117.5|1115.5|1124|1122|1117|1115|109
1657096500000|2022-07-06 08:35:00|1117.3|1115.3|1124|1122|1124|1122|1112.3|1109.5|148
1657096800000|2022-07-06 08:40:00|1123.3|1121.8|1119.8|1117.5|1123.3|1121.8|1117.5|1116|62
1657097100000|2022-07-06 08:45:00|1119.3|1117.3|1125.8|1123.5|1126.5|1124.5|1119|1117.3|82
1657097400000|2022-07-06 08:50:00|1125.3|1123.8|1130.3|1128.5|1131.5|1129.5|1124.5|1122.5|65
1657097700000|2022-07-06 08:55:00|1130.5|1129.3|1128.5|1126.3|1134.8|1132.5|1127.5|1125.8|89
1657098000000|2022-07-06 09:00:00|1128.3|1126.5|1121.8|1120|1129.5|1127.5|1118.5|1116.8|106
1657098300000|2022-07-06 09:05:00|1122|1120.3|1118.3|1116.5|1122|1120.3|1115|1113|82
1657098600000|2022-07-06 09:10:00|1119.5|1117|1124|1122.3|1125.5|1123.3|1117.3|1115|84
1657098900000|2022-07-06 09:15:00|1123.5|1121.8|1129.3|1127|1131.3|1129|1123.5|1121.8|112
1657099200000|2022-07-06 09:20:00|1129|1127.5|1130|1127.5|1130|1127.5|1126.5|1124.5|69
1657099500000|2022-07-06 09:25:00|1129.8|1127.8|1126.5|1124.5|1130|1127.8|1126.3|1124.5|52
1657099800000|2022-07-06 09:30:00|1125.8|1123.8|1129.5|1127.5|1130|1128|1125.3|1122.8|68
1657100100000|2022-07-06 09:35:00|1129.3|1127.3|1130|1128.5|1130.3|1128.5|1127.8|1126|157
1657100400000|2022-07-06 09:40:00|1130.3|1128.8|1136.8|1134.3|1137.3|1134.8|1130|1128.5|130
1657100700000|2022-07-06 09:45:00|1136.5|1133.8|1134|1131.8|1137|1134.8|1131|1128.8|26
1657101000000|2022-07-06 09:50:00|1134.3|1132|1135.5|1133.5|1136.5|1134.5|1133.8|1131.5|83
1657101300000|2022-07-06 09:55:00|1135.8|1133.3|1136.3|1134.5|1137.8|1135.5|1134.5|1132.5|23
1657101600000|2022-07-06 10:00:00|1136.5|1134.8|1130.3|1128.8|1138.5|1136.5|1129.5|1127.5|63
1657101900000|2022-07-06 10:05:00|1130|1128|1130.3|1128.3|1131.3|1129.3|1128.5|1126.3|51
1657102200000|2022-07-06 10:10:00|1129.8|1128|1130|1128|1131.8|1129.8|1128.8|1126.5|48
1657102500000|2022-07-06 10:15:00|1130.3|1128.3|1127.8|1125.8|1130.5|1128.8|1127.3|1125.3|20
1657102800000|2022-07-06 10:20:00|1128.5|1126|1130.5|1128.8|1130.5|1129|1126.5|1124.5|14
1657103100000|2022-07-06 10:25:00|1131.3|1130|1134.8|1132.5|1135|1133|1131|1128.8|36
1657103400000|2022-07-06 10:30:00|1135|1133|1139|1137.3|1139.3|1137.3|1134.8|1132.8|54
1657103700000|2022-07-06 10:35:00|1138.8|1136.3|1132.3|1130.3|1138.8|1136.3|1132.3|1130|35
1657104000000|2022-07-06 10:40:00|1131.5|1130|1134|1132.5|1134.5|1132.5|1129.3|1127.5|100
1657104300000|2022-07-06 10:45:00|1134.3|1133|1130.5|1128.8|1135|1133.3|1130.5|1128.5|89
1657104600000|2022-07-06 10:50:00|1131|1128.5|1132.8|1131|1132.8|1131|1130.5|1128.5|36
1657104900000|2022-07-06 10:55:00|1132.3|1131.3|1132.8|1130.5|1133.5|1131.5|1131|1129.5|23
1657105200000|2022-07-06 11:00:00|1133|1130.3|1129.5|1127.5|1134.5|1132.5|1129|1127|12
1657105500000|2022-07-06 11:05:00|1129.3|1127|1126.5|1124|1130|1128|1125|1123.3|19
1657105800000|2022-07-06 11:10:00|1126.3|1123.8|1131.5|1129.3|1132.8|1130.5|1125.5|1123.5|42
1657106100000|2022-07-06 11:15:00|1131.3|1128.8|1132.8|1130.8|1134.3|1131.8|1130.8|1128.5|6
1657106400000|2022-07-06 11:20:00|1132.5|1130.5|1133|1131|1133.8|1131.8|1130.8|1129|24
1657106700000|2022-07-06 11:25:00|1132.8|1130.8|1132|1130|1134|1132|1131.3|1129.3|72
1657107000000|2022-07-06 11:30:00|1131.8|1129.8|1130.3|1128|1132|1130.3|1128|1126.3|25
1657107300000|2022-07-06 11:35:00|1130|1128.5|1126.8|1124.8|1130|1128.5|1125.8|1124|3
1657107600000|2022-07-06 11:40:00|1127|1125|1129|1127.3|1129.3|1127.5|1125.5|1123.8|59
1657107900000|2022-07-06 11:45:00|1128.8|1127|1129.3|1127.5|1130.3|1128.8|1128.5|1127|25
1657108200000|2022-07-06 11:50:00|1129|1127.3|1130.5|1128.5|1130.5|1128.8|1128.3|1126.8|30
1657108500000|2022-07-06 11:55:00|1130.3|1128.8|1131.3|1129.5|1131.3|1129.8|1129|1127|61
1657108800000|2022-07-06 12:00:00|1131.8|1129.8|1126.8|1125|1131.8|1129.8|1124.3|1122.8|122
1657109100000|2022-07-06 12:05:00|1126.5|1124.8|1127.5|1125.8|1130|1128.3|1125.5|1123.5|33
1657109400000|2022-07-06 12:10:00|1127.3|1125.5|1122.5|1120.8|1128.3|1126|1121.8|1120|92
1657109700000|2022-07-06 12:15:00|1122.3|1120.3|1126.5|1124.8|1127.5|1126|1122|1120.3|172
1657110000000|2022-07-06 12:20:00|1125.8|1124.5|1125.3|1123.8|1125.8|1124.8|1123.8|1122|177
1657110300000|2022-07-06 12:25:00|1125|1123.5|1121.8|1120.3|1125.5|1123.8|1120.5|1118.8|28
1657110600000|2022-07-06 12:30:00|1121.3|1119.3|1123.5|1121.5|1124|1122.5|1120.8|1118.8|70
1657110900000|2022-07-06 12:35:00|1123|1121.8|1123.8|1121.8|1124.8|1123.3|1122|1120.3|41
1657111200000|2022-07-06 12:40:00|1124|1122|1123|1121.3|1124.3|1122.3|1122.3|1120.5|46
1657111500000|2022-07-06 12:45:00|1122.8|1121|1125|1123.5|1125|1123.5|1122.3|1120.5|63
1657111800000|2022-07-06 12:50:00|1125.5|1124|1127.8|1125.8|1129.5|1127.8|1123.8|1121.8|126
1657112100000|2022-07-06 12:55:00|1127.5|1125.5|1122.3|1120.5|1128.3|1126.3|1122|1120|101
1657112400000|2022-07-06 13:00:00|1122.8|1120.8|1117.8|1115.8|1122.8|1121|1115.5|1113.8|109
1657112700000|2022-07-06 13:05:00|1117.5|1116.3|1118.5|1116.3|1119.8|1117.8|1115.3|1113.3|54
1657113000000|2022-07-06 13:10:00|1118.3|1116|1120.5|1118.5|1122.8|1120.8|1117.5|1115.5|78
1657113300000|2022-07-06 13:15:00|1120.8|1119|1111.8|1110|1121.8|1120|1110.8|1109.5|149
1657113600000|2022-07-06 13:20:00|1111.3|1109.5|1113|1111|1114.5|1112.8|1110.8|1109.5|133
1657113900000|2022-07-06 13:25:00|1113.3|1110.8|1111.5|1110|1113.3|1111|1110.8|1109.5|337
1657114200000|2022-07-06 13:30:00|1111.8|1110.3|1111.8|1110.3|1115|1113.3|1106.8|1105|290
1657114500000|2022-07-06 13:35:00|1112|1110.5|1114.3|1112.5|1118|1116|1111|1108.8|54
1657114800000|2022-07-06 13:40:00|1114.5|1112.8|1112.3|1110.3|1116|1114.5|1110.3|1108.3|164
1657115100000|2022-07-06 13:45:00|1112|1110.5|1115|1113.3|1117.5|1115.5|1111.3|1109.3|131
1657115400000|2022-07-06 13:50:00|1114.8|1113|1112.3|1110.5|1119|1117.3|1111.5|1109.8|113
1657115700000|2022-07-06 13:55:00|1112|1110.8|1108.8|1107.5|1115.8|1114|1108.5|1106.3|69
1657116000000|2022-07-06 14:00:00|1109|1107.8|1112.3|1110.3|1113.3|1111.3|1108.8|1107.3|174
1657116300000|2022-07-06 14:05:00|1111.8|1110|1115|1113.3|1116.3|1114.5|1110.8|1108.8|108
1657116600000|2022-07-06 14:10:00|1114.8|1113|1098|1096|1115|1113.3|1096.8|1094.5|168
1657116900000|2022-07-06 14:15:00|1098.5|1096.3|1086|1084|1098.8|1096.8|1086|1084|270
1657117200000|2022-07-06 14:20:00|1085.8|1083.8|1083.5|1081.5|1087.8|1086|1080.8|1079.5|173
1657117500000|2022-07-06 14:25:00|1083.3|1081|1090|1088.5|1092.3|1090.3|1082.8|1081|164
1657117800000|2022-07-06 14:30:00|1089.8|1088|1085.8|1083.5|1092.5|1090.5|1085.8|1083.5|254
1657118100000|2022-07-06 14:35:00|1084.5|1082.5|1082|1080|1086|1083.8|1080.8|1079.5|138
1657118400000|2022-07-06 14:40:00|1081.8|1079.8|1089|1087|1089.3|1087.5|1080.8|1079.5|438
1657118700000|2022-07-06 14:45:00|1088.8|1086.8|1086.5|1084.8|1088.8|1087.3|1084.3|1082.5|113
1657119000000|2022-07-06 14:50:00|1086.3|1085.3|1084.3|1082.3|1091.8|1090|1082.8|1081|413
1657119300000|2022-07-06 14:55:00|1084|1082|1087.5|1086|1090|1088.3|1079|1077.8|188
1657119600000|2022-07-06 15:00:00|1087.3|1085.8|1079.5|1077.8|1087.5|1086|1077.8|1076|280
1657119900000|2022-07-06 15:05:00|1080|1078|1086.5|1084.5|1087.5|1086|1079.5|1078|787
1657120200000|2022-07-06 15:10:00|1086.3|1084.8|1078.5|1077|1086.3|1084.8|1078.5|1076.8|378
1657120500000|2022-07-06 15:15:00|1079|1076.8|1080.3|1078.3|1084.5|1082.5|1078.3|1076.5|278
1657120800000|2022-07-06 15:20:00|1080|1078|1082|1080|1085.5|1083.8|1077.3|1075.5|295
1657121100000|2022-07-06 15:25:00|1081|1079.3|1087|1085.3|1087|1085.3|1076.5|1074.5|1052
1657121400000|2022-07-06 15:30:00|1087.8|1085|1084.3|1082.8|1088|1086.5|1083|1081|232
1657121700000|2022-07-06 15:35:00|1084|1082.5|1075|1073|1084.3|1082.8|1074.8|1072.8|201
1657122000000|2022-07-06 15:40:00|1075.5|1073.5|1077|1075.5|1079|1077.3|1075.3|1073|75
1657122300000|2022-07-06 15:45:00|1077.5|1076.5|1073.8|1072|1078.8|1076.8|1073.8|1071.8|161
1657122600000|2022-07-06 15:50:00|1074|1071.8|1070.8|1068.8|1074|1072|1068.8|1066.8|351
1657122900000|2022-07-06 15:55:00|1070.5|1068.5|1066|1064|1071.3|1069.3|1063.5|1061.5|299
1657123200000|2022-07-06 16:00:00|1066.5|1064.3|1069.8|1067.8|1069.8|1068.3|1065.3|1063.3|115
1657123500000|2022-07-06 16:05:00|1069.3|1068|1063.5|1061.8|1069.5|1068|1062|1060|150
1657123800000|2022-07-06 16:10:00|1063.8|1061.5|1065.3|1063.3|1067.3|1065.5|1061|1059|232
1657124100000|2022-07-06 16:15:00|1065|1063|1066|1063.8|1069.8|1068|1064.8|1063|159
1657124400000|2022-07-06 16:20:00|1066.3|1064.3|1060|1058|1066.8|1064.8|1057.8|1056|69
1657124700000|2022-07-06 16:25:00|1059.8|1057.8|1062|1059.8|1062|1060|1056.3|1054.3|132
1657125000000|2022-07-06 16:30:00|1061.8|1060.3|1062.5|1060.5|1064.8|1063|1059.8|1057.8|115
1657125300000|2022-07-06 16:35:00|1062.3|1060.3|1062|1060|1063.3|1061.5|1060.3|1058.3|114
1657125600000|2022-07-06 16:40:00|1062.3|1060.3|1055.3|1053.3|1062.5|1060.8|1054|1051.8|35
1657125900000|2022-07-06 16:45:00|1055.5|1053.8|1048.8|1047|1056|1053.8|1048.8|1046.8|44
1657126200000|2022-07-06 16:50:00|1049|1047.3|1045.8|1044|1049.8|1048|1044|1042|240
1657126500000|2022-07-06 16:55:00|1046|1044.3|1054.3|1052.5|1054.5|1052.8|1044.3|1042.3|222
1657126800000|2022-07-06 17:00:00|1054|1052.3|1060.8|1058.5|1065.5|1063.5|1054|1052.3|61
1657127100000|2022-07-06 17:05:00|1061|1058.8|1066|1063.8|1067|1065|1060.3|1058.3|79
1657127400000|2022-07-06 17:10:00|1065.8|1063.5|1064.5|1062.8|1070.5|1068.8|1063.3|1061.5|31
1657127700000|2022-07-06 17:15:00|1064.8|1063|1064.3|1062|1066|1064|1062.3|1060.3|85
1657128000000|2022-07-06 17:20:00|1064|1061.8|1059|1056.5|1064|1062|1055.5|1053.5|137
1657128300000|2022-07-06 17:25:00|1059.3|1056.8|1058.8|1056.5|1060.3|1058|1056.5|1054.3|2
1657128600000|2022-07-06 17:30:00|1059|1056.8|1055.3|1053.3|1059.5|1057.3|1055.3|1052.8|58
1657128900000|2022-07-06 17:35:00|1055.5|1053.5|1062|1059.8|1064|1062.3|1055.5|1053.3|16
1657129200000|2022-07-06 17:40:00|1062.3|1060|1058.8|1057|1062.3|1060|1058.3|1056.3|9
1657129500000|2022-07-06 17:45:00|1059.3|1057.3|1056|1053.5|1060.3|1058.5|1055.5|1053.5|75
1657129800000|2022-07-06 17:50:00|1055.8|1053.3|1051|1048.8|1056.8|1054.8|1049.5|1047|3
1657130100000|2022-07-06 17:55:00|1051.3|1049|1053.3|1051.3|1053.8|1051.8|1047|1045|36
1657130400000|2022-07-06 18:00:00|1053|1051.5|1058.3|1056.3|1058.3|1056.3|1050.5|1048.5|44
1657130700000|2022-07-06 18:05:00|1058.5|1056.8|1056.5|1054.5|1060.8|1058.5|1054.8|1052.8|355
1657131000000|2022-07-06 18:10:00|1057|1054.8|1058.3|1056.3|1060.3|1058.3|1054.8|1052.5|225
1657131300000|2022-07-06 18:15:00|1058.5|1056.5|1057.5|1055.8|1058.8|1056.5|1056.3|1054|54
1657131600000|2022-07-06 18:20:00|1057.8|1056.5|1058.5|1056.5|1059|1056.8|1053.8|1051.8|40
1657131900000|2022-07-06 18:25:00|1058.8|1056.8|1061|1059|1062.5|1060.3|1057.5|1055.5|71
1657132200000|2022-07-06 18:30:00|1061.5|1059.5|1069.5|1067|1070.5|1069|1061|1058.8|24
1657132500000|2022-07-06 18:35:00|1069.8|1067.3|1066|1063.8|1070.5|1068.8|1066|1063.8|21
1657132800000|2022-07-06 18:40:00|1065.5|1063.3|1069.3|1067|1069.8|1067.3|1063.5|1061|3
1657133100000|2022-07-06 18:45:00|1069.8|1067.3|1069.3|1066.8|1069.8|1067.3|1068.3|1065.8|0
1657133400000|2022-07-06 18:50:00|1069.5|1066.5|1069.5|1067.3|1070.5|1069|1067.5|1065.8|15
1657133700000|2022-07-06 18:55:00|1069.8|1066.5|1070.5|1068.3|1070.5|1068.8|1068.5|1066.3|1
1657134000000|2022-07-06 19:00:00|1070.3|1068|1067.5|1065.5|1070.3|1068.3|1067.5|1065.3|1
1657134300000|2022-07-06 19:05:00|1067.3|1065.3|1066|1063.5|1067.5|1065.3|1065.5|1063|0
1657134600000|2022-07-06 19:10:00|1065.8|1063.3|1062|1059.8|1066.3|1063.3|1062|1059.8|3
1657134900000|2022-07-06 19:15:00|1061.8|1059.5|1062.8|1060.3|1063.8|1061.3|1061.5|1059|0
1657135200000|2022-07-06 19:20:00|1062.5|1060|1061.8|1059.3|1063|1060.3|1061.3|1059|0
1657135500000|2022-07-06 19:25:00|1062.3|1059.8|1061.5|1059|1063|1061|1061.5|1059|19
1657135800000|2022-07-06 19:30:00|1061.8|1058.8|1059.8|1057.3|1062.8|1060|1059.8|1057|2
1657136100000|2022-07-06 19:35:00|1060|1057.5|1059|1056.3|1060|1057.8|1059|1056.3|0
1657136400000|2022-07-06 19:40:00|1058.8|1055.5|1057.5|1054.5|1058.8|1055.8|1056.8|1053.5|6
1657136700000|2022-07-06 19:45:00|1057.3|1054.8|1055.5|1053|1058|1055.8|1055.5|1053|4
1657137000000|2022-07-06 19:50:00|1055.3|1053.3|1056.8|1054|1057.5|1055|1054.8|1052.5|0
1657137300000|2022-07-06 19:55:00|1056.5|1054.3|1055.5|1053|1056.5|1054.3|1055|1052.5|1
1657137600000|2022-07-06 20:00:00|1055.3|1052.8|1054.5|1052.3|1055.3|1052.8|1053.8|1051.8|0
1657137900000|2022-07-06 20:05:00|1054.8|1052|1056|1053.5|1056|1053.5|1054.5|1051.8|0
1657138200000|2022-07-06 20:10:00|1056.5|1053.8|1059|1056.5|1059|1056.5|1056.3|1053.5|0
1657138500000|2022-07-06 20:15:00|1059.3|1056|1060|1057.5|1060|1057.5|1058.8|1056|0
1657138800000|2022-07-06 20:20:00|1059.8|1057.3|1059.3|1056.5|1059.8|1057.3|1058.3|1056.3|1
1657139100000|2022-07-06 20:25:00|1059|1056.8|1059|1050.8|1059.5|1057.3|1057|1050.5|0
1657139400000|2022-07-06 20:30:00|1059.5|1050.5|1057.5|1054.5|1060.3|1054.8|1057.3|1050.5|0
1657139700000|2022-07-06 20:35:00|1057.3|1054.3|1059.8|1055.8|1064.5|1055.8|1057.3|1054.3|0
1657140000000|2022-07-06 20:40:00|1062.3|1056|1061.3|1056.3|1062.3|1056.3|1060.8|1056|0
1657140300000|2022-07-06 20:45:00|1062|1056.5|1067.5|1056.8|1068|1063|1061.3|1056.5|1
1657140600000|2022-07-06 20:50:00|1067.3|1056.5|1066|1056.8|1067.3|1056.8|1065.8|1056.5|13
1657140900000|2022-07-06 20:55:00|1065.8|1057|1070.5|1063|1070.5|1063|1065|1057|3
1657142100000|2022-07-06 21:15:00|1070.3||1068||1070.3||1066.3||0
1657142400000|2022-07-06 21:20:00|1065.3|1055.5|1065.3|1055.5|1065.3|1055.5|1065.3|1055.5|0
1657143300000|2022-07-06 21:35:00|1070.5|1048.3|1070.5|1048.3|1070.5|1048.3|1070.5|1048.3|0
1657155600000|2022-07-07 01:00:00|1068.5|1064.3|1064.5|1061|1069.3|1064.8|1064|1060.5|0
1657155900000|2022-07-07 01:05:00|1064.8|1059.8|1063.5|1059.5|1065.3|1059.8|1063|1059.5|0
1657156200000|2022-07-07 01:10:00|1063.3|1059.3|1065.3|1060.5|1065.3|1060.5|1061.8|1059.3|0
1657156500000|2022-07-07 01:15:00|1065||1064||1065||1063.3||0
1657156800000|2022-07-07 01:20:00|1064.5|1059.3|1063|1059.5|1064.5|1059.8|1062.3|1059.3|1
1657157100000|2022-07-07 01:25:00|1063.3|1059.8|1061.8|1057.3|1063.3|1059.8|1061.8|1057.3|0
1657157400000|2022-07-07 01:30:00|1062|1057.5|1063|1058.8|1063|1059.5|1061.3|1057.3|0
1657157700000|2022-07-07 01:35:00|1062.8|1057.8|1061.3|1057.5|1062.8|1057.8|1061.3|1057.5|0
1657158000000|2022-07-07 01:40:00|1061|1057.8|1060.3|1057.3|1061|1057.8|1060.3|1057.3|0
1657158300000|2022-07-07 01:45:00|1061.3|1057.5|1059.3|1057.3|1061.3|1057.5|1059.3|1057|1
1657158600000|2022-07-07 01:50:00|1059.5|1057|1060.3|1057|1061.3|1057.5|1059.5|1057|0
1657158900000|2022-07-07 01:55:00|1060.5|1057.3|1063|1058|1063|1058.5|1060.3|1057|0
1657159200000|2022-07-07 02:00:00|1063.8|1058.3|1066.8|1062.3|1067|1062.5|1063.8|1058.3|0
1657159800000|2022-07-07 02:10:00|1066.3|1062.5|1066.5|1063|1066.5|1063|1066.3|1062.5|0
1657160100000|2022-07-07 02:15:00||1062.8||1062.8||1063||1062.8|0
1657160400000|2022-07-07 02:20:00|1066.3|1063|1066.3|1062.8|1066.5|1063|1066.3|1062.8|0
1657160700000|2022-07-07 02:25:00|1066.5|1063|1066.3|1062.8|1066.5|1063|1066.3|1062.8|0
1657161000000|2022-07-07 02:30:00|1066.5|1063|1069|1064|1069|1064|1066.5|1062.8|1
1657161300000|2022-07-07 02:35:00||1064.5||1064.8||1065||1064.5|0
1657161600000|2022-07-07 02:40:00|1069.5|1065|1070.5|1067|1070.5|1067|1069.5|1064.8|0
1657161900000|2022-07-07 02:45:00||1066.3||1066.8||1067||1066|0
1657162200000|2022-07-07 02:50:00|1070.3|1067|1070.3|1067.3|1070.5|1067.8|1070.3|1066.8|0
1657162500000|2022-07-07 02:55:00|1070.5|1066.8|1070.5|1066.5|1070.5|1067.5|1070.3|1066.5|0
1657162800000|2022-07-07 03:00:00|1070.3|1066.3|1070.3|1066.5|1070.5|1067|1070.3|1066.3|0
1657163100000|2022-07-07 03:05:00|1070.5|1066.8|1070.5|1068.3|1070.5|1068.5|1070.3|1066.5|0
1657163400000|2022-07-07 03:10:00|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1067|1
1657163700000|2022-07-07 03:15:00|1070.3|1068.5|1073|1070.5|1073|1070.8|1070.3|1067.8|12
1657164000000|2022-07-07 03:20:00|1073.3|1071|1074.8|1071.8|1074.8|1072|1073|1070.5|0
1657164300000|2022-07-07 03:25:00|1074|1071.5|1074.3|1069.3|1075|1072|1074|1069|0
1657164600000|2022-07-07 03:30:00||1069||1069.3||1069.3||1069|0
1657164900000|2022-07-07 03:35:00|1074.8|1069.5|1073.3|1070.5|1075|1071.5|1071.8|1069|0
1657165200000|2022-07-07 03:40:00|1073|1070.3|1073.3|1070.3|1073.3|1070.5|1072.3|1070.3|0
1657165500000|2022-07-07 03:45:00|1073.5|1071|1075.8|1072.8|1075.8|1072.8|1073|1070.3|0
1657165800000|2022-07-07 03:50:00|1075.3|1072|1075.5|1072|1075.8|1072.3|1075.3|1072|0
1657166100000|2022-07-07 03:55:00|1075.3|1071.3|1074.5|1070.8|1075.8|1073.5|1074.3|1070.8|1
1657166400000|2022-07-07 04:00:00|1074.8|1071|1074.5|1070.8|1075.5|1073.3|1074.3|1070.8|0
1657166700000|2022-07-07 04:05:00|1074.3|1072.5|1075|1070.8|1075.8|1073|1074.3|1070.8|0
1657167000000|2022-07-07 04:10:00|1075.3|1071|1075|1070.8|1075.5|1071.3|1074|1070.8|0
1657167300000|2022-07-07 04:15:00|1074.5|1073.5|1075|1071|1075.8|1074|1074.5|1071|0
1657167600000|2022-07-07 04:20:00|1075.8|1073.3|1075.3|1070.8|1075.8|1073.5|1075.3|1070.8|0
1657167900000|2022-07-07 04:25:00|1075||1074||1075||1074||0
1657168200000|2022-07-07 04:30:00|1074.8|1071|1075.3|1070.8|1075.3|1071.3|1074|1070.8|0
1657168800000|2022-07-07 04:40:00||1071||1070.8||1071||1070.8|0
1657169100000|2022-07-07 04:45:00||1071||1071||1071||1070.8|0
1657169400000|2022-07-07 04:50:00|1075|1070.8|1074.5|1070.8|1075.3|1071|1074.3|1070.8|0
1657169700000|2022-07-07 04:55:00|1074.3||1074.3||1074.5||1074.3||0
1657170000000|2022-07-07 05:00:00|1074.8|1071|1074.8|1070.8|1074.8|1071.8|1074.3|1070.8|3
1657170300000|2022-07-07 05:05:00|1074.5|1071|1074.8|1071|1074.8|1071.8|1074.5|1070.8|0
1657170600000|2022-07-07 05:10:00||1070.8||1072.5||1072.5||1070.8|0
1657170900000|2022-07-07 05:15:00|1075.5|1073.3|1075.5|1073.3|1075.8|1073.3|1075.3|1073.3|1
1657171200000|2022-07-07 05:20:00|1075.8|1073.5|1076.5|1073.5|1076.5|1074.3|1075.5|1073.5|5
1657171500000|2022-07-07 05:25:00|1076.3|1073.3|1076.5|1073.3|1076.5|1073.3|1076.3|1073.3|0
1657171800000|2022-07-07 05:30:00|1076.3|1073|1074.3|1071.5|1076.5|1073|1074|1070.8|0
1657172100000|2022-07-07 05:35:00|1074.8|1071.8|1072.3|1069.5|1075.8|1072|1072.3|1069.5|1
1657172400000|2022-07-07 05:40:00|1072.5|1068.8|1072.3|1068.5|1072.8|1068.8|1071.8|1068.3|0
1657172700000|2022-07-07 05:45:00|1072|1068.8|1072.5|1069.3|1074.3|1069.8|1072|1068.8|0
1657173000000|2022-07-07 05:50:00|1072.3|1069.5|1073.5|1069.8|1074.5|1070.5|1071.8|1069.5|2
1657173300000|2022-07-07 05:55:00|1073.3|1069.5|1073|1069.3|1073.3|1070|1072|1069|0
1657173600000|2022-07-07 06:00:00|1073.3|1069.5|1066.8|1064.5|1073.3|1069.8|1064.8|1062.5|18
1657173900000|2022-07-07 06:05:00|1067.3|1064.8|1065.8|1063.5|1067.3|1064.8|1064.3|1062|1
1657174200000|2022-07-07 06:10:00|1066|1063.8|1062.8|1060.3|1066.3|1063.8|1062|1059.8|12
1657174500000|2022-07-07 06:15:00|1062.5|1060.5|1071.3|1068|1071.5|1068|1062|1060|29
1657174800000|2022-07-07 06:20:00|1071|1068.3|1067.8|1064.5|1072.3|1069|1067.3|1064.5|8
1657175100000|2022-07-07 06:25:00|1068|1064.8|1068.5|1065|1069.3|1065.8|1066.8|1064.5|2
1657175400000|2022-07-07 06:30:00|1069.5|1065.3|1066.5|1064.3|1069.5|1066.8|1064.5|1062|10
1657175700000|2022-07-07 06:35:00|1066.8|1064.5|1060.5|1058.5|1066.8|1064.5|1060.5|1058.5|5
1657176000000|2022-07-07 06:40:00|1060.3|1058.8|1060.3|1055.8|1060.3|1058.8|1057.8|1055.3|16
1657176300000|2022-07-07 06:45:00|1060|1056.5|1061|1057|1061.8|1059|1057.3|1054.3|9
1657176600000|2022-07-07 06:50:00|1062|1057.5|1053.5|1050|1062|1058.5|1052.5|1049.3|3
1657176900000|2022-07-07 06:55:00|1053.3|1050.3|1048.8|1045.3|1053.8|1051.3|1046.5|1044|27
1657177200000|2022-07-07 07:00:00|1048.3|1045.5|1054.3|1052|1054.3|1052.3|1047.3|1044.5|25
1657177500000|2022-07-07 07:05:00|1054.5|1052.3|1067.5|1065|1067.5|1065|1053.5|1051.3|195
1657177800000|2022-07-07 07:10:00|1067.3|1064.8|1071.5|1068.8|1071.8|1069.5|1067.3|1064.8|48
1657178100000|2022-07-07 07:15:00|1071.3|1069|1062.5|1059.5|1074.5|1072|1060.8|1059|68
1657178400000|2022-07-07 07:20:00|1063.8|1059.8|1063.8|1062|1065.3|1063.3|1063|1059.8|63
1657178700000|2022-07-07 07:25:00|1064|1062.5|1059.8|1058|1065.3|1063.5|1059.3|1057.5|147
1657179000000|2022-07-07 07:30:00|1061.5|1058.3|1064|1062.3|1064|1062.3|1059|1057|18
1657179300000|2022-07-07 07:35:00|1063.5|1061.8|1064.8|1063.5|1064.8|1063.5|1063.5|1061.3|67
1657179600000|2022-07-07 07:40:00|1065.3|1064.3|1070.5|1068.3|1072|1070|1065.3|1064|42
1657179900000|2022-07-07 07:45:00|1070.3|1068.8|1070|1068|1071.8|1069.5|1068.8|1067.3|38
1657180200000|2022-07-07 07:50:00|1070.8|1068.3|1071|1068.8|1071.5|1069.5|1068.8|1067|44
1657180500000|2022-07-07 07:55:00|1071.3|1069|1070.5|1068.8|1073|1071.8|1069.5|1067.5|55
1657180800000|2022-07-07 08:00:00|1070|1068|1071|1069.3|1071.8|1069.8|1066.5|1064.8|60
1657181100000|2022-07-07 08:05:00|1071.5|1069.8|1068.5|1066.3|1072.8|1071|1067.3|1065.5|46
1657181400000|2022-07-07 08:10:00|1068.3|1066.5|1066.3|1064.3|1070.3|1068.5|1063.5|1061.5|52
1657181700000|2022-07-07 08:15:00|1066|1064|1059.5|1057.3|1067.8|1065.8|1057.5|1055.3|99
1657182000000|2022-07-07 08:20:00|1059.8|1057.8|1047|1045|1060.3|1058.3|1042.3|1040.3|258
1657182300000|2022-07-07 08:25:00|1046.8|1044.5|1051.5|1049.3|1052.3|1050|1044.3|1041.5|216
1657182600000|2022-07-07 08:30:00|1051|1049|1052.5|1050.8|1056.5|1054.5|1050.8|1048.8|84
1657182900000|2022-07-07 08:35:00|1052.8|1051|1051.5|1049|1053.8|1051.8|1050.3|1048.3|17
1657183200000|2022-07-07 08:40:00|1051|1048.8|1050.8|1048.8|1051|1049|1047|1044.5|18
1657183500000|2022-07-07 08:45:00|1051|1048.5|1051.3|1049.5|1053.3|1051|1049.3|1046.8|19
1657183800000|2022-07-07 08:50:00|1049.3|1047.5|1047.3|1045.5|1051.5|1049.3|1047.3|1045.3|58
1657184100000|2022-07-07 08:55:00|1047|1044.8|1052|1050.3|1052.5|1050.8|1046.3|1044|25
1657184400000|2022-07-07 09:00:00|1051.8|1050|1053.5|1051.5|1054|1052.5|1051.8|1050|95
1657184700000|2022-07-07 09:05:00|1053.3|1051.3|1048.5|1046.8|1054|1051.8|1048.3|1045.8|45
1657185000000|2022-07-07 09:10:00|1048.3|1046.5|1049.5|1047.3|1050|1048|1047.8|1045.5|13
1657185300000|2022-07-07 09:15:00|1049.3|1047.5|1052.5|1050.5|1053.3|1051.5|1049|1046.8|28
1657185600000|2022-07-07 09:20:00|1052.3|1050.8|1053|1050.8|1053|1050.8|1046|1044|58
1657185900000|2022-07-07 09:25:00|1052.8|1049.8|1053|1050.8|1053.3|1051.3|1050.8|1048.3|33
1657186200000|2022-07-07 09:30:00|1052.8|1051.3|1053.5|1051.5|1053.5|1052|1050.5|1048.8|38
1657186500000|2022-07-07 09:35:00|1053.3|1052|1055.8|1054|1057.5|1055.5|1053.3|1052|38
1657186800000|2022-07-07 09:40:00|1055.5|1054.8|1057.8|1056.3|1058.5|1056.5|1055.5|1054|87
1657187100000|2022-07-07 09:45:00|1058|1056.5|1056.3|1054.5|1058|1056.5|1056|1054.5|155
1657187400000|2022-07-07 09:50:00|1056|1054.3|1056.3|1054.3|1056.3|1054.3|1054.5|1052.8|54
1657187700000|2022-07-07 09:55:00|1056.8|1054.5|1057.3|1055.3|1059.5|1057.8|1056.3|1054.5|32
1657188000000|2022-07-07 10:00:00|1057|1055|1059.8|1057.8|1059.8|1057.8|1057|1055|14
1657188300000|2022-07-07 10:05:00|1059.5|1057.3|1057.5|1055.8|1059.5|1058|1056.5|1054.5|108
1657188600000|2022-07-07 10:10:00|1057.8|1056|1057.8|1056|1059|1057.3|1057.3|1055.3|49
1657188900000|2022-07-07 10:15:00|1058|1056.3|1058.3|1056.8|1058.8|1057.3|1056|1054.5|65
1657189200000|2022-07-07 10:20:00|1058.5|1056.5|1057.3|1055.5|1058.8|1057.3|1056.8|1054.8|40
1657189500000|2022-07-07 10:25:00|1057.8|1055.8|1056.8|1054.8|1058.3|1056.8|1056.5|1054.8|128
1657189800000|2022-07-07 10:30:00|1057.3|1055.3|1058.5|1056.8|1058.5|1056.8|1057|1055.3|31
1657190100000|2022-07-07 10:35:00|1058.3|1057|1056.3|1054.8|1058.8|1057|1056.3|1054.5|46
1657190400000|2022-07-07 10:40:00|1056|1054.5|1056.5|1055|1057.5|1055.8|1054.8|1053.3|93
1657190700000|2022-07-07 10:45:00|1057|1054.8|1056.8|1055|1057.5|1055.8|1055.8|1054.3|40
1657191000000|2022-07-07 10:50:00|1057|1055.3|1057|1055|1057.3|1055.5|1054.8|1053.3|94
1657191300000|2022-07-07 10:55:00|1057.3|1055.3|1058.3|1056.8|1058.5|1057.3|1056|1054.5|70
1657191600000|2022-07-07 11:00:00|1057.8|1056.5|1058.8|1057|1059|1057.3|1057.5|1055.8|18
1657191900000|2022-07-07 11:05:00|1059|1057.3|1058.5|1056.8|1059|1057.5|1057.3|1055.5|210
1657192200000|2022-07-07 11:10:00|1058|1057|1059|1057|1059.5|1057.8|1057.3|1055.5|19
1657192500000|2022-07-07 11:15:00|1059.3|1057.3|1055.5|1053.5|1059.3|1057.3|1055.5|1053.5|90
1657192800000|2022-07-07 11:20:00|1055.3|1053.8|1058.8|1057.3|1059|1057.3|1055.3|1053.5|37
1657193100000|2022-07-07 11:25:00|1059|1057.5|1058|1056.3|1059.5|1057.8|1057.8|1056|11
1657193400000|2022-07-07 11:30:00|1057.8|1056|1060.3|1058.8|1060.5|1059|1057.8|1056|23
1657193700000|2022-07-07 11:35:00|1060.5|1059|1059.3|1057.5|1061.3|1059.8|1059.3|1057.5|42
1657194000000|2022-07-07 11:40:00|1059.5|1057.8|1061|1059.3|1061.5|1059.8|1059|1057.5|37
1657194300000|2022-07-07 11:45:00|1060.8|1059|1060|1058|1061.8|1060|1060|1058|63
1657194600000|2022-07-07 11:50:00|1060.5|1058.3|1057.3|1055.5|1060.8|1059.5|1057.3|1055.5|94
1657194900000|2022-07-07 11:55:00|1057.5|1055.8|1060|1058|1060.3|1058.3|1057|1055|58
1657195200000|2022-07-07 12:00:00|1059.8|1057.8|1059.5|1057.8|1060.3|1058.5|1059|1057|101
1657195500000|2022-07-07 12:05:00|1059.8|1058|1058.3|1056.5|1060|1058.3|1058|1056.5|108
1657195800000|2022-07-07 12:10:00|1058.5|1056.8|1062.5|1060.8|1062.5|1060.8|1058.5|1056.8|64
1657196100000|2022-07-07 12:15:00|1062.8|1061|1062.5|1061|1063.5|1061.8|1062.3|1060.3|42
1657196400000|2022-07-07 12:20:00|1062.3|1060.8|1062.5|1061|1062.5|1061|1061|1059|76
1657196700000|2022-07-07 12:25:00|1062.3|1060.8|1062.8|1061.3|1063.3|1061.8|1061.5|1059.8|112
1657197000000|2022-07-07 12:30:00|1062.5|1061|1062|1060.5|1062.8|1061.3|1061.3|1059.8|56
1657197300000|2022-07-07 12:35:00|1062.3|1060.8|1065.5|1064|1065.5|1064|1062|1060.3|224
1657197600000|2022-07-07 12:40:00|1065.8|1064.3|1067.3|1065.5|1068.8|1067.5|1065.8|1064|94
1657197900000|2022-07-07 12:45:00|1067|1065.8|1070|1068.5|1070.8|1069|1066|1064|200
1657198200000|2022-07-07 12:50:00|1070.3|1068.3|1074.5|1073|1075.3|1073.5|1070.3|1068.3|133
1657198500000|2022-07-07 12:55:00|1074.8|1072.8|1073|1071.5|1075|1073.3|1069.5|1067.8|96
1657198800000|2022-07-07 13:00:00|1072.3|1070.8|1080.5|1078.5|1082|1080|1072.3|1070.8|116
1657199100000|2022-07-07 13:05:00|1080.8|1078.3|1088.3|1086.8|1089.3|1087|1079.3|1077|125
1657199400000|2022-07-07 13:10:00|1088.8|1087|1089|1087|1090.8|1089.5|1086|1084.3|84
1657199700000|2022-07-07 13:15:00|1089.3|1087.5|1092|1090|1096.8|1095|1089.3|1087.3|68
1657200000000|2022-07-07 13:20:00|1091.8|1089.8|1096.5|1095|1097.8|1096.3|1090.3|1088.3|42
1657200300000|2022-07-07 13:25:00|1096|1094.5|1100.5|1099|1102|1100|1095.3|1093.5|85
1657200600000|2022-07-07 13:30:00|1100.8|1099.3|1112.5|1110.5|1112.5|1110.5|1100.8|1099.3|131
1657200900000|2022-07-07 13:35:00|1112.8|1110.8|1112.8|1110.8|1118|1116|1111.5|1110|112
1657201200000|2022-07-07 13:40:00|1113|1111|1114.8|1113|1118.8|1117|1112.3|1110.5|164
1657201500000|2022-07-07 13:45:00|1115|1113.3|1121.5|1119.5|1122|1120|1112.3|1110.5|170
1657201800000|2022-07-07 13:50:00|1121.3|1119.3|1127.5|1124.8|1128|1126|1119.8|1118|66
1657202100000|2022-07-07 13:55:00|1127|1124.5|1127.3|1125|1128.3|1126.5|1125|1123|50
1657202400000|2022-07-07 14:00:00|1127|1125.3|1126|1124|1131.8|1129.8|1124.3|1122.3|111
1657202700000|2022-07-07 14:05:00|1126.3|1123|1121.8|1119.8|1126.3|1124.5|1119|1117.3|148
1657203000000|2022-07-07 14:10:00|1121.5|1119.5|1122.3|1120.5|1125.5|1124|1120.5|1118.5|27
1657203300000|2022-07-07 14:15:00|1122|1120.8|1118.5|1116.5|1124.5|1122.8|1118.5|1116.5|51
1657203600000|2022-07-07 14:20:00|1118.8|1116.8|1121.5|1120|1122.5|1121.3|1118.3|1116.5|78
1657203900000|2022-07-07 14:25:00|1121.3|1120.3|1125.3|1123.5|1125.3|1123.5|1120|1118.8|25
1657204200000|2022-07-07 14:30:00|1125.5|1123.8|1125.5|1124|1127.5|1126|1124.8|1122.8|226
1657204500000|2022-07-07 14:35:00|1125.8|1124.3|1144.8|1142.8|1145.3|1143.5|1125.5|1124|525
1657204800000|2022-07-07 14:40:00|1144.5|1142.5|1141|1139.3|1144.8|1143|1136.8|1135|107
1657205100000|2022-07-07 14:45:00|1141.5|1139.5|1145|1143.5|1145.5|1144|1141|1139.3|102
1657205400000|2022-07-07 14:50:00|1145.5|1143.3|1144|1142|1150.5|1149|1144|1142|128
1657205700000|2022-07-07 14:55:00|1144.3|1142.3|1134.5|1132.3|1147|1145.5|1131.8|1128.5|283
1657206000000|2022-07-07 15:00:00|1133.5|1129.3|1136.3|1134.3|1148|1146|1132.8|1127.5|180
1657206300000|2022-07-07 15:05:00|1135.3|1133.3|1130.8|1128.8|1142.3|1140|1129|1126.8|180
1657206600000|2022-07-07 15:10:00|1131.3|1129|1140.3|1138.5|1140.3|1138.5|1131.3|1129|21
1657206900000|2022-07-07 15:15:00|1140.5|1138.8|1131.8|1130|1140.5|1138.8|1126.3|1124.5|152
1657207200000|2022-07-07 15:20:00|1131.5|1130.3|1133.8|1132|1138.3|1136.3|1129.5|1127.8|156
1657207500000|2022-07-07 15:25:00|1133|1131.3|1133.5|1131.3|1138.5|1136.5|1124.5|1122.5|443
1657207800000|2022-07-07 15:30:00|1133.8|1131.5|1139.8|1137.5|1140.5|1139.3|1131|1129|71
1657208100000|2022-07-07 15:35:00|1140.3|1138|1138.8|1136.8|1144.5|1142.8|1135.3|1133|179
1657208400000|2022-07-07 15:40:00|1139|1137.3|1148.8|1146.5|1149.5|1147.8|1139|1137.3|38
1657208700000|2022-07-07 15:45:00|1148.5|1146.3|1143|1141|1149.8|1147.8|1143|1141|24
1657209000000|2022-07-07 15:50:00|1142.5|1140.8|1140|1137.8|1143.8|1142.3|1139|1137|69
1657209300000|2022-07-07 15:55:00|1140.8|1138.5|1144.8|1142.8|1146.5|1144.3|1140.5|1138|85
1657209600000|2022-07-07 16:00:00|1144.5|1142.5|1149.5|1147.8|1149.5|1147.8|1143.3|1141.3|81
1657209900000|2022-07-07 16:05:00|1150.3|1148.5|1147.8|1145.5|1150.5|1149|1146|1144.3|63
1657210200000|2022-07-07 16:10:00|1146.5|1145.3|1145.5|1143.3|1147.8|1145.8|1143.5|1141.5|16
1657210500000|2022-07-07 16:15:00|1145.8|1143.5|1150|1148.3|1150.3|1148.5|1144.3|1142.3|17
1657210800000|2022-07-07 16:20:00|1149.8|1148|1151.3|1149.3|1153.3|1151|1149|1147|154
1657211100000|2022-07-07 16:25:00|1151.5|1149.5|1149.5|1147.5|1153.3|1151.5|1149|1147|32
1657211400000|2022-07-07 16:30:00|1149.8|1147.8|1149.3|1147.3|1151|1148.8|1147|1145|17
1657211700000|2022-07-07 16:35:00|1149|1146.8|1149.8|1147.8|1152|1150.3|1149|1146.8|94
1657212000000|2022-07-07 16:40:00|1150|1147.5|1151.5|1149.8|1151.8|1149.8|1149.5|1147.5|1
1657212300000|2022-07-07 16:45:00|1151.8|1150|1151.5|1149.5|1152.8|1150.8|1150.5|1148.5|12
1657212600000|2022-07-07 16:50:00|1151.3|1149.3|1149.5|1147.5|1152.5|1150.8|1149.5|1147.5|92
1657212900000|2022-07-07 16:55:00|1149.3|1147.3|1148.5|1146.3|1150|1147.8|1147.5|1145.5|3
1657213200000|2022-07-07 17:00:00|1148.3|1146.8|1151.5|1149|1152.5|1150.8|1148.3|1146.8|2
1657213500000|2022-07-07 17:05:00|1151.3|1148.8|1155.3|1153.8|1155.8|1153.8|1151|1148.8|11
1657213800000|2022-07-07 17:10:00|1155.5|1153|1153.5|1151.3|1156|1154.3|1153.5|1151.3|2
1657214100000|2022-07-07 17:15:00|1153.3|1151.5|1153|1151|1155.3|1153.5|1152.8|1150.5|7
1657214400000|2022-07-07 17:20:00|1152.3|1150|1149.3|1147|1152.5|1150.3|1147.8|1145.5|14
1657214700000|2022-07-07 17:25:00|1149|1146.8|1147.3|1145|1149.5|1147.5|1147|1144.8|43
1657215000000|2022-07-07 17:30:00|1147|1144.8|1146.8|1145|1151.8|1149.5|1146|1144|27
1657215300000|2022-07-07 17:35:00|1147.3|1144.8|1146.8|1144.8|1148.5|1146.8|1145.5|1143.3|67
1657215600000|2022-07-07 17:40:00|1147|1145|1147.5|1145.3|1150|1148|1146.8|1144.8|2
1657215900000|2022-07-07 17:45:00|1147.8|1145.5|1145.5|1143.5|1148|1146|1144.5|1142.3|11
1657216200000|2022-07-07 17:50:00|1146.5|1143.8|1147|1145|1149.8|1147.5|1146|1143.3|4
1657216500000|2022-07-07 17:55:00|1147.3|1145.3|1148.3|1146.3|1149.8|1147.5|1147|1145|1
1657216800000|2022-07-07 18:00:00|1148.5|1146.5|1147|1145.5|1149.8|1147.5|1146.3|1144.5|15
1657217100000|2022-07-07 18:05:00|1146.8|1145.3|1148.5|1146.3|1151|1148.8|1146.3|1144.3|10
1657217400000|2022-07-07 18:10:00|1148.8|1146.5|1150.5|1148.8|1150.5|1149|1147.8|1145.8|11
1657217700000|2022-07-07 18:15:00|1150.3|1148.5|1149.5|1147.5|1154|1152|1146.8|1145|47
1657218000000|2022-07-07 18:20:00|1149.3|1147.8|1148|1146.3|1150.8|1148.8|1147.8|1146.3|17
1657218300000|2022-07-07 18:25:00|1147.8|1145.8|1143.3|1141.3|1148|1146|1142.5|1140.8|65
1657218600000|2022-07-07 18:30:00|1143.5|1142.3|1147|1145|1148|1145.8|1143.3|1142|39
1657218900000|2022-07-07 18:35:00|1146.8|1144.8|1146.5|1144.3|1147.3|1145.8|1146|1144|31
1657219200000|2022-07-07 18:40:00|1146.3|1144|1145|1142.8|1146.3|1144|1144.5|1142.5|27
1657219500000|2022-07-07 18:45:00|1144.8|1143|1145.5|1142.8|1146.8|1144.3|1144.8|1142.8|4
1657219800000|2022-07-07 18:50:00|1145.3|1143.3|1146.3|1143.5|1146.5|1144.8|1145|1142.8|1
1657220100000|2022-07-07 18:55:00|1146|1143.8|1147.8|1145.8|1148.8|1146.5|1146|1143.5|4
1657220400000|2022-07-07 19:00:00|1148|1146|1147.5|1146|1148.5|1146.3|1147.3|1145.3|1
1657220700000|2022-07-07 19:05:00|1147.8|1145.8|1147.5|1145.5|1148|1146|1146.8|1144.8|2
1657221000000|2022-07-07 19:10:00|1147.8|1145.3|1148.8|1146.5|1149.8|1147.8|1147.3|1145|2
1657221300000|2022-07-07 19:15:00|1148.5|1146.3|1148.5|1146.3|1148.5|1146.5|1147.3|1145|34
1657221600000|2022-07-07 19:20:00|1148.3|1146|1149.3|1146.8|1149.3|1146.8|1147.8|1145.5|0
1657221900000|2022-07-07 19:25:00|1148.8|1146.5|1148.8|1146.5|1148.8|1146.5|1147.5|1145.8|2
1657222200000|2022-07-07 19:30:00|1149|1146.8|1148|1145.8|1149.3|1147|1146.8|1144.5|6
1657222500000|2022-07-07 19:35:00|1147.8|1146|1147.8|1145.8|1148|1146|1147.5|1145.3|1
1657222800000|2022-07-07 19:40:00|1148|1145.3|1148.3|1144.8|1148.3|1145.8|1146.8|1144.5|2
1657223100000|2022-07-07 19:45:00|1148|1145|1148.3|1145.3|1148.3|1145.5|1147.8|1144.5|1
1657223400000|2022-07-07 19:50:00|1148.8|1145|1147.5|1144.8|1149.3|1146.3|1147.5|1144.8|1
1657223700000|2022-07-07 19:55:00|1147.3|1144|1146.3|1143|1148|1145|1146|1143|3
1657224000000|2022-07-07 20:00:00|1146|1142.8|1143|1140.5|1146.3|1143|1143|1140.5|0
1657224300000|2022-07-07 20:05:00|1142.8|1140.3|1146|1143|1146|1143|1142.8|1140|0
1657224600000|2022-07-07 20:10:00|1145.8|1143.3|1146.5|1143.8|1146.5|1143.8|1145.8|1143|0
1657224900000|2022-07-07 20:15:00|1146.3|1144|1147.8|1145|1148|1145.8|1146.3|1143.8|0
1657225200000|2022-07-07 20:20:00|1147.5|1145.5|1148.8|1146|1149|1146.3|1147.3|1145|0
1657225500000|2022-07-07 20:25:00|1148.3|1145.8|1147.5|1144.8|1148.3|1145.8|1147.3|1144.8|0
1657225800000|2022-07-07 20:30:00|1147.3|1145|1146.5|1143.8|1148.3|1145.8|1146.5|1143.8|45
1657226100000|2022-07-07 20:35:00|1146|1143.5|1146.5|1144|1146.5|1144|1145|1143|21
1657226400000|2022-07-07 20:40:00|1147||1147||1147||1146.5||0
1657226700000|2022-07-07 20:45:00|1146.5|1143.5|1145.5|1142.5|1148.3|1145.5|1145|1142.3|1
1657227000000|2022-07-07 20:50:00|1146.3|1142.8|1145|1141.8|1146.5|1142.8|1145|1141.8|2
1657227300000|2022-07-07 20:55:00|1145.3|1142|1148.3|1143.3|1148.5|1143.8|1145|1141.8|17
1657227600000|2022-07-07 21:00:00|1149.5|1140.8|1152.3|1145.5|1152.3|1145.5|1148.8|1140.8|0
1657228500000|2022-07-07 21:15:00|1153.3|1146.5|1150.5|1146.5|1153.3|1146.5|1150.5|1146.5|0
1657228800000|2022-07-07 21:20:00|1149.5|1143|1149.5|1143|1149.5|1143|1147.5|1143|1
1657229100000|2022-07-07 21:25:00|1148|1140.8|1148|1140.8|1148|1140.8|1148|1140.8|0
1657229700000|2022-07-07 21:35:00|1147.5||1147.5||1147.5||1147.5||0
1657230000000|2022-07-07 21:40:00||1139.3||1139.3||1139.3||1139.3|0
1657242000000|2022-07-08 01:00:00|1150.8||1151||1151||1150.8||0
1657242300000|2022-07-08 01:05:00|1150.8||1151.3||1151.3||1150||1
1657242600000|2022-07-08 01:10:00|1150.3||1151||1151.3||1150.3||0
1657242900000|2022-07-08 01:15:00|1150.8|1146.8|1147|1143.8|1151|1147|1146.8|1143.8|2
1657243200000|2022-07-08 01:20:00|1146.8|1144|1146|1142.5|1147|1144.3|1145.8|1142.3|0
1657243500000|2022-07-08 01:25:00|1145.5|1142.8|1145|1141.8|1145.8|1143.3|1145|1141.8|0
1657243800000|2022-07-08 01:30:00|1144.8|1142|1144|1141.3|1145|1142.5|1143.8|1140.3|0
1657244100000|2022-07-08 01:35:00||1141||1139.8||1141||1139.3|0
1657244400000|2022-07-08 01:40:00|1142.3|1140|1143|1139.5|1144|1140|1142.3|1139|2
1657244700000|2022-07-08 01:45:00||1140.8||1140||1140.8||1139.3|1
1657245000000|2022-07-08 01:50:00|1142.8|1139.8|1142|1139|1143|1140|1141.8|1139|0
1657245300000|2022-07-08 01:55:00|1141.8|1139.3|1142|1139.3|1142|1139.8|1141.5|1138.3|1
1657245600000|2022-07-08 02:00:00|1143|1139.5|1144.5|1141.3|1146.5|1142.5|1143|1139.5|3
1657246200000|2022-07-08 02:10:00|1146.3|1142.3|1147.8|1144.3|1148|1144.3|1146.3|1142.3|1
1657246500000|2022-07-08 02:15:00|1147.5|1144.5|1147.5|1144.5|1147.5|1144.5|1147|1144.5|0
1657246800000|2022-07-08 02:20:00|1147.3|1143.8|1146.3|1143.8|1147.5|1143.8|1146.3|1143.8|1
1657247100000|2022-07-08 02:25:00|1146|1144.3|1145.8|1143.5|1148.3|1144.3|1145.8|1143.5|0
1657247400000|2022-07-08 02:30:00|1146|1142|1145|1141.5|1147.3|1142.5|1145|1141.3|2
1657247700000|2022-07-08 02:35:00|1146|1142|1146.8|1143.5|1148|1144|1145.8|1142|0
1657248000000|2022-07-08 02:40:00|1147|1143.8|1147.3|1144|1147.8|1144.3|1146.8|1143.5|1
1657248300000|2022-07-08 02:45:00|1147|1143.8|1144.5|1141.5|1147|1143.8|1144.3|1141.3|0
1657248600000|2022-07-08 02:50:00|1144.3|1141.3|1145.3|1142.5|1146|1142.5|1144|1141.3|0
1657248900000|2022-07-08 02:55:00|1145.5|1141.8|1143|1140.8|1145.5|1142.5|1142.8|1140.5|0
1657249200000|2022-07-08 03:00:00|1143.3|1140|1141.5|1138.5|1143.3|1141|1140|1137.3|29
1657249500000|2022-07-08 03:05:00|1141.8|1137.8|1143.8|1140.8|1143.8|1140.8|1141|1137.8|12
1657249800000|2022-07-08 03:10:00|1143.5|1141.3|1146.5|1142.5|1147|1143.3|1143|1139.8|0
1657250100000|2022-07-08 03:15:00|1147|1143.8|1147.3|1142.5|1147.5|1143.8|1146.3|1142.3|0
1657250400000|2022-07-08 03:20:00|1146.8|1142.3|1146|1142|1147.3|1143|1145.8|1141.8|0
1657250700000|2022-07-08 03:25:00|1145.8|1142.3|1145.5|1142|1146|1142.5|1145.3|1141|0
1657251000000|2022-07-08 03:30:00|1145.3|1142.3|1144.8|1142|1145.5|1142.5|1144.8|1141|0
1657251300000|2022-07-08 03:35:00|1145|1141.8|1146|1142.5|1146|1142.8|1144.3|1141.8|0
1657251600000|2022-07-08 03:40:00|1145.8|1142.3|1146.3|1142.8|1147|1143.5|1145.8|1142.3|0
1657251900000|2022-07-08 03:45:00|1146.5|1143|1146.5|1143.5|1146.5|1143.5|1146.5|1142.8|0
1657252200000|2022-07-08 03:50:00||1143.3||1143.3||1143.3||1143.3|0
1657252500000|2022-07-08 03:55:00|1146.3|1142.8|1144.3|1142.3|1146.3|1143.3|1143.8|1141.8|0
1657252800000|2022-07-08 04:00:00|1144|1142|1145.3|1142.5|1145.3|1142.5|1143.5|1141|1
1657253100000|2022-07-08 04:05:00|1145.5|1142.3|1148|1143.3|1148|1143.3|1144.8|1141.8|0
1657253400000|2022-07-08 04:10:00|1148.3|1143|1148.5|1144.3|1149|1144.8|1148|1143|14
1657253700000|2022-07-08 04:15:00|1148.8|1144.5|1148.8|1145.8|1148.8|1145.8|1148.5|1144.3|3
1657254000000|2022-07-08 04:20:00|1149.3|1145.5|1150.5|1147.5|1150.5|1147.5|1148|1145.3|45
1657254300000|2022-07-08 04:25:00|1150.3|1148.3|1146.3|1136.5|1158.8|1155.8|1146.3|1136.5|157
1657254600000|2022-07-08 04:30:00|1145.3|1136.8|1143.8|1141.5|1146.5|1144.3|1134|1132.8|36
1657254900000|2022-07-08 04:35:00|1143.5|1142.3|1142.3|1140.3|1143.8|1142.3|1142.3|1140.3|12
1657255200000|2022-07-08 04:40:00|1141.8|1140.5|1143.5|1140.3|1143.5|1140.5|1141.5|1139|4
1657255500000|2022-07-08 04:45:00|1143.3|1139.8|1142.5|1139.5|1143.5|1139.8|1141.5|1139.5|0
1657255800000|2022-07-08 04:50:00|1143|1139.8|1143.5|1139.8|1143.5|1139.8|1141.8|1139.3|3
1657256100000|2022-07-08 04:55:00|1142.3|1139.5|1143.5|1140|1143.5|1140|1142|1139.3|0
1657256400000|2022-07-08 05:00:00|1143.3|1139.8|1145.5|1140.8|1146|1143.3|1143.3|1139.8|5
1657256700000|2022-07-08 05:05:00|1146|1140.5|1144.5|1139.8|1146|1140.5|1144.5|1139.8|0
1657257000000|2022-07-08 05:10:00|1144.8|1139.5|1144.3|1141.3|1145.3|1141.5|1144.3|1139.5|3
1657257300000|2022-07-08 05:15:00|1144.5|1140.8|1146.5|1143.8|1146.5|1143.8|1144.3|1140.8|1
1657257600000|2022-07-08 05:20:00|1147|1144|1147|1144|1147|1144.3|1147|1143.8|0
1657257900000|2022-07-08 05:25:00|1146.5|1143.5|1146.5|1143.8|1146.8|1144|1146.5|1143.3|3
1657258200000|2022-07-08 05:30:00|1146|1143.3|1145.3|1142.8|1146.3|1143.3|1145.3|1141.8|0
1657258500000|2022-07-08 05:35:00|1145.8|1143.3|1147|1143.3|1148|1143.5|1145.8|1143.3|0
1657258800000|2022-07-08 05:40:00|1147.5|1143.5|1146.5|1142|1147.8|1144.5|1145.5|1142|1
1657259100000|2022-07-08 05:45:00|1146.8|1142.3|1145.3|1141.5|1147.3|1143.3|1144.8|1141.5|0
1657259400000|2022-07-08 05:50:00|1145|1141.8|1141.5|1139.3|1145.3|1141.8|1141.5|1139.3|2
1657259700000|2022-07-08 05:55:00|1141.3|1138.5|1141|1137.5|1141.3|1138.5|1140|1137.5|2
1657260000000|2022-07-08 06:00:00|1140.8|1137.8|1141|1139|1142|1139.5|1139.3|1137.3|4
1657260300000|2022-07-08 06:05:00|1141.8|1139.5|1143.3|1140.8|1144|1141.8|1141|1138.8|2
1657260600000|2022-07-08 06:10:00|1143.5|1140.5|1142.8|1140.3|1145.5|1143|1142.5|1140|5
1657260900000|2022-07-08 06:15:00|1142.5|1140.5|1145.3|1142.8|1147.3|1144.8|1142.5|1140.5|6
1657261200000|2022-07-08 06:20:00|1145.5|1143|1143|1141|1147.8|1145.3|1143|1140.8|2
1657261500000|2022-07-08 06:25:00|1143.3|1140.8|1146|1144|1146|1144.8|1142.3|1139.8|44
1657261800000|2022-07-08 06:30:00|1145.8|1143.8|1148|1146|1150.5|1148.3|1145.3|1142.3|30
1657262100000|2022-07-08 06:35:00|1147.8|1146.3|1150.5|1147|1152.3|1150.5|1147.8|1145|28
1657262400000|2022-07-08 06:40:00|1150.8|1147.5|1148.3|1145.3|1150.8|1147.5|1148.3|1144.8|1
1657262700000|2022-07-08 06:45:00|1147.5|1145.5|1147.5|1145.5|1149.8|1146.8|1145.8|1142.8|26
1657263000000|2022-07-08 06:50:00|1147.3|1146|1146|1143.8|1149.3|1146.3|1145.5|1143.8|27
1657263300000|2022-07-08 06:55:00|1145.5|1143.5|1145.3|1142|1145.5|1143.5|1143.8|1141.3|3
1657263600000|2022-07-08 07:00:00|1145|1142.3|1141.3|1138.8|1145|1142.3|1139|1136.8|9
1657263900000|2022-07-08 07:05:00|1141|1138.5|1139.5|1137.8|1141.8|1140|1138.5|1136.5|18
1657264200000|2022-07-08 07:10:00|1139.3|1137.5|1136.5|1134|1139.3|1137.5|1135|1132.8|239
1657264500000|2022-07-08 07:15:00|1136.3|1133.5|1139.5|1137.3|1141|1139|1135.3|1133.5|5
1657264800000|2022-07-08 07:20:00|1139.8|1137.5|1140.3|1138.3|1141.5|1139.5|1138.8|1136.3|14
1657265100000|2022-07-08 07:25:00|1141.3|1138|1139.8|1137.5|1145|1143.3|1139.8|1137.5|11
1657265400000|2022-07-08 07:30:00|1139.5|1137.3|1138.3|1136.5|1141.8|1139.8|1137.3|1135.5|1
1657265700000|2022-07-08 07:35:00|1138.5|1136.8|1135.5|1133.3|1140.8|1138.5|1135.5|1133.3|56
1657266000000|2022-07-08 07:40:00|1135|1132.8|1131.8|1130|1135.5|1133.5|1131.8|1130|23
1657266300000|2022-07-08 07:45:00|1132.5|1130.5|1133.3|1131.3|1135.5|1133.8|1132.5|1130.3|3
1657266600000|2022-07-08 07:50:00|1133|1131.5|1131.3|1129|1133.5|1131.5|1130.8|1128.8|6
1657266900000|2022-07-08 07:55:00|1131.5|1129.3|1135.3|1133.5|1135.5|1133.5|1131.5|1129.3|7
1657267200000|2022-07-08 08:00:00|1135.5|1133.8|1135.3|1132.5|1138.8|1135.8|1134|1132.5|28
1657267500000|2022-07-08 08:05:00|1135.5|1132.8|1133.5|1131.8|1136|1133.8|1132.8|1131|18
1657267800000|2022-07-08 08:10:00|1133.3|1131.5|1136|1134|1137|1135|1132.8|1131|198
1657268100000|2022-07-08 08:15:00|1135.8|1133.8|1129.5|1127.8|1135.8|1134|1127.5|1125.8|53
1657268400000|2022-07-08 08:20:00|1129.8|1127.5|1130|1127.5|1130.3|1128.5|1127.5|1125.8|74
1657268700000|2022-07-08 08:25:00|1129.8|1127.8|1124.5|1122.8|1133.3|1131|1123.8|1121.8|35
1657269000000|2022-07-08 08:30:00|1124|1122.5|1126.8|1125|1127.5|1126|1123.8|1122.5|63
1657269300000|2022-07-08 08:35:00|1127|1124.3|1123.8|1122|1128.3|1126.5|1123|1121|64
1657269600000|2022-07-08 08:40:00|1124|1122.3|1124.5|1122.8|1125.3|1123.8|1123|1121|19
1657269900000|2022-07-08 08:45:00|1124.8|1123|1123.3|1121.3|1125.8|1124.5|1117|1114.5|52
1657270200000|2022-07-08 08:50:00|1123|1121|1119|1117.3|1124.5|1123.3|1116.8|1114.8|24
1657270500000|2022-07-08 08:55:00|1119.5|1117.5|1118.5|1116.5|1124.8|1122.8|1118|1116|73
1657270800000|2022-07-08 09:00:00|1118.8|1116.8|1115.5|1112.8|1120.8|1119|1112.5|1110.5|57
1657271100000|2022-07-08 09:05:00|1115.3|1112.3|1116|1114.5|1118.3|1116|1111.5|1109|62
1657271400000|2022-07-08 09:10:00|1116.3|1115|1118.3|1116.3|1120.8|1118.3|1115.5|1113.3|69
1657271700000|2022-07-08 09:15:00|1118.8|1116.5|1117|1115.3|1118.8|1116.8|1116.5|1114.3|50
1657272000000|2022-07-08 09:20:00|1117.5|1115.8|1116.8|1114.5|1117.5|1115.8|1114.3|1112.5|35
1657272300000|2022-07-08 09:25:00|1117|1114.8|1118.8|1116|1120.8|1119|1117|1114.8|69
1657272600000|2022-07-08 09:30:00|1119|1116.5|1119.8|1117.8|1120.5|1118.3|1117|1115|32
1657272900000|2022-07-08 09:35:00|1119.5|1117.5|1120|1118.3|1121.3|1119|1118.8|1116.3|19
1657273200000|2022-07-08 09:40:00|1119.8|1117.8|1121.8|1120.3|1121.8|1120.3|1119.8|1117.8|33
1657273500000|2022-07-08 09:45:00|1122|1120|1120|1118.3|1122|1120.3|1118.8|1117.5|86
1657273800000|2022-07-08 09:50:00|1119.8|1117.8|1119.3|1117.3|1120.5|1118.3|1118.5|1116.5|63
1657274100000|2022-07-08 09:55:00|1119.5|1117.5|1116.8|1115.3|1119.8|1118.5|1116|1114|79
1657274400000|2022-07-08 10:00:00|1116.5|1114.3|1104.5|1102.8|1116.5|1114.3|1097.8|1095.8|262
1657274700000|2022-07-08 10:05:00|1104.3|1102.3|1109.5|1107.8|1110.5|1108.8|1104.3|1102.3|132
1657275000000|2022-07-08 10:10:00|1109.3|1107.5|1115.5|1113.8|1115.5|1114.3|1109.3|1107.5|88
1657275300000|2022-07-08 10:15:00|1115.3|1114.3|1117.3|1115.8|1119.3|1117.3|1115|1113.5|166
1657275600000|2022-07-08 10:20:00|1117|1115.5|1117.3|1115.5|1121|1119|1116.5|1114.8|85
1657275900000|2022-07-08 10:25:00|1117|1114.5|1118|1116|1120.3|1118.3|1114.5|1112.5|70
1657276200000|2022-07-08 10:30:00|1117.8|1115.8|1118.3|1116.3|1121|1119|1117.5|1115.3|18
1657276500000|2022-07-08 10:35:00|1118.5|1116|1117.5|1115.3|1119.3|1117.3|1116.8|1114.8|108
1657276800000|2022-07-08 10:40:00|1116.8|1115.5|1120.3|1118.3|1120.5|1118.3|1116.8|1114.8|28
1657277100000|2022-07-08 10:45:00|1120|1118|1118|1116.3|1120|1118|1117|1115.3|78
1657277400000|2022-07-08 10:50:00|1118.3|1116.5|1116.5|1114.5|1118.3|1116.5|1115|1113.3|11
1657277700000|2022-07-08 10:55:00|1116.3|1114.3|1116.8|1115|1117.3|1115.5|1115.5|1113.5|37
1657278000000|2022-07-08 11:00:00|1117|1116|1118|1116|1118.5|1116.3|1116.3|1114.5|23
1657278300000|2022-07-08 11:05:00|1118.3|1116.3|1117|1115.3|1119.8|1118|1116|1114.3|43
1657278600000|2022-07-08 11:10:00|1117.3|1115.5|1120.5|1118.8|1122.3|1120|1117|1115.5|97
1657278900000|2022-07-08 11:15:00|1120.8|1119|1120.5|1118.8|1121.3|1119.8|1119.3|1117.5|64
1657279200000|2022-07-08 11:20:00|1120.8|1119|1121.8|1119.8|1122.8|1120.8|1120.5|1118.5|9
1657279500000|2022-07-08 11:25:00|1122.5|1120.3|1115.8|1113.8|1122.8|1121|1115.3|1113.5|22
1657279800000|2022-07-08 11:30:00|1116|1113.5|1116.3|1114.5|1116.5|1114.8|1113.8|1112|27
1657280100000|2022-07-08 11:35:00|1116|1115.3|1112.8|1110.8|1117|1115.3|1111.8|1109.8|51
1657280400000|2022-07-08 11:40:00|1113|1110|1112.3|1110.5|1113.8|1111.8|1111|1109.3|26
1657280700000|2022-07-08 11:45:00|1112|1110.3|1113|1111.5|1113.8|1111.8|1111.5|1109.5|27
1657281000000|2022-07-08 11:50:00|1112.8|1111|1115|1113.5|1115.8|1114.3|1112.5|1111|200
1657281300000|2022-07-08 11:55:00|1114.8|1113|1116.3|1114.5|1116.3|1114.5|1113.8|1112.5|34
1657281600000|2022-07-08 12:00:00|1115.8|1114.3|1116|1114|1117.8|1116.3|1115.3|1113.5|110
1657281900000|2022-07-08 12:05:00|1116.3|1113.8|1115.5|1113.8|1117|1115|1115.3|1113.5|8
1657282200000|2022-07-08 12:10:00|1115.3|1113.5|1116|1114.3|1117|1115.3|1115|1113.5|34
1657282500000|2022-07-08 12:15:00|1115.8|1114|1117.3|1115.5|1118.8|1116.8|1115|1113.5|21
1657282800000|2022-07-08 12:20:00|1117.5|1115|1116|1114|1117.5|1115|1114.8|1113.5|58
1657283100000|2022-07-08 12:25:00|1115.8|1113.8|1115|1113.3|1118.3|1115.5|1114.5|1112.5|248
1657283400000|2022-07-08 12:30:00|1115.3|1112.5|1115.5|1113.8|1118.8|1116.5|1114.3|1112.5|200
1657283700000|2022-07-08 12:35:00|1115.3|1113.5|1116.3|1114.3|1118|1116|1114.8|1113.3|63
1657284000000|2022-07-08 12:40:00|1116|1114|1116|1114.3|1116.5|1115|1114.5|1113.3|76
1657284300000|2022-07-08 12:45:00|1115.8|1114|1114.5|1112.5|1118|1116|1113.5|1111.8|70
1657284600000|2022-07-08 12:50:00|1114.8|1112.3|1117.5|1115.5|1117.8|1115.8|1113.5|1112|28
1657284900000|2022-07-08 12:55:00|1117.3|1115.8|1123|1121|1123|1121.3|1117|1115.3|42
1657285200000|2022-07-08 13:00:00|1122|1120.3|1128.5|1126.5|1128.5|1126.8|1119|1117.3|38
1657285500000|2022-07-08 13:05:00|1128|1126.3|1129|1127.3|1130.5|1128.8|1127|1125|212
1657285800000|2022-07-08 13:10:00|1128.8|1127.5|1129.8|1127.8|1131.3|1129.5|1127.5|1125.5|235
1657286100000|2022-07-08 13:15:00|1130|1128|1131.5|1129.5|1133.3|1131.5|1127.8|1126|64
1657286400000|2022-07-08 13:20:00|1131.3|1129.3|1133.8|1132|1134.5|1132.5|1130.3|1128|18
1657286700000|2022-07-08 13:25:00|1133.5|1131.8|1130.8|1128.5|1134|1132.3|1129.3|1127.5|108
1657287000000|2022-07-08 13:30:00|1130.3|1128.3|1126|1124.5|1130.3|1128.3|1125.8|1124|59
1657287300000|2022-07-08 13:35:00|1125.8|1124.3|1123.5|1121.5|1127.3|1125.3|1119.3|1117.5|31
1657287600000|2022-07-08 13:40:00|1123.8|1122|1120.5|1118.8|1126|1123.8|1120|1118.5|82
1657287900000|2022-07-08 13:45:00|1120.3|1119|1109.5|1107.8|1120.5|1119|1107|1105.3|62
1657288200000|2022-07-08 13:50:00|1109.3|1107.5|1111.5|1109.3|1112.3|1110|1108.3|1106.3|48
1657288500000|2022-07-08 13:55:00|1111.3|1109|1113.8|1111.5|1115|1113.3|1108.5|1106.5|91
1657288800000|2022-07-08 14:00:00|1114|1111.3|1112.5|1111.3|1114.3|1112.5|1110.3|1107.8|139
1657289100000|2022-07-08 14:05:00|1112.3|1111|1115.8|1113.8|1116.3|1114.3|1111.5|1109.8|169
1657289400000|2022-07-08 14:10:00|1115.5|1113.5|1118|1116|1120.5|1118.5|1114.8|1113|104
1657289700000|2022-07-08 14:15:00|1117.8|1115.8|1117.5|1115.8|1119|1117|1113.8|1112|133
1657290000000|2022-07-08 14:20:00|1117.3|1115.5|1120.5|1118.5|1121.5|1119.8|1116.8|1115|268
1657290300000|2022-07-08 14:25:00|1120.3|1118.3|1119.8|1117.8|1121.3|1119.5|1119.5|1117.8|30
1657290600000|2022-07-08 14:30:00|1120|1118|1122.3|1120.5|1123.5|1121.8|1118.8|1117.3|199
1657290900000|2022-07-08 14:35:00|1122|1120.3|1126.8|1124.8|1127.3|1125.3|1121.3|1119.8|632
1657291200000|2022-07-08 14:40:00|1126.5|1124.5|1131|1129.3|1132|1130.3|1125.8|1124.5|212
1657291500000|2022-07-08 14:45:00|1131.3|1129.5|1135|1133|1138|1136.3|1131.3|1129.5|187
1657291800000|2022-07-08 14:50:00|1135.3|1133.3|1137|1135.3|1140|1138.3|1135.3|1133.3|89
1657292100000|2022-07-08 14:55:00|1137.3|1135.5|1137.5|1135.5|1138.5|1136.8|1135.3|1133.5|57
1657292400000|2022-07-08 15:00:00|1137.3|1135.8|1132|1130.3|1137.5|1135.8|1131.5|1129.8|114
1657292700000|2022-07-08 15:05:00|1131.8|1130.5|1128.5|1126.5|1133.5|1131.8|1124.3|1122.3|145
1657293000000|2022-07-08 15:10:00|1128.8|1127|1128.3|1126.5|1131.5|1129.8|1127.5|1125.8|186
1657293300000|2022-07-08 15:15:00|1127.8|1125.8|1128.3|1126.5|1130.3|1128.5|1125.5|1123.3|378
1657293600000|2022-07-08 15:20:00|1128|1126.3|1131.8|1130|1132|1130.3|1126.5|1124.8|296
1657293900000|2022-07-08 15:25:00|1132|1130.3|1134|1132.5|1136.8|1135|1131.3|1129.8|747
1657294200000|2022-07-08 15:30:00|1134.3|1132.3|1129.5|1127.5|1135.3|1133.5|1129|1126.5|227
1657294500000|2022-07-08 15:35:00|1130|1127.8|1131.8|1129.8|1132.3|1130.5|1129.5|1127.5|152
1657294800000|2022-07-08 15:40:00|1132|1130|1133.3|1131.5|1134|1132.3|1130.3|1128.5|23
1657295100000|2022-07-08 15:45:00|1133.5|1131.8|1135.8|1134|1136|1134|1131.8|1130|55
1657295400000|2022-07-08 15:50:00|1135.5|1133|1136.8|1135|1138.3|1136.5|1134.5|1132.5|25
1657295700000|2022-07-08 15:55:00|1136.5|1134.8|1138.3|1136.5|1138.5|1136.8|1135.3|1133.5|7
1657296000000|2022-07-08 16:00:00|1138.5|1136.3|1138.8|1136.8|1139.3|1137.8|1137|1135.3|14
1657296300000|2022-07-08 16:05:00|1139|1137|1137.3|1135.3|1139|1137|1136.3|1134.3|24
1657296600000|2022-07-08 16:10:00|1137|1135|1139.3|1137.3|1139.3|1137.8|1135.8|1134|38
1657296900000|2022-07-08 16:15:00|1139|1137.5|1138.8|1137|1140|1138|1137.5|1135.8|66
1657297200000|2022-07-08 16:20:00|1138.5|1136.8|1138.3|1136.5|1138.8|1137|1137|1135|2
1657297500000|2022-07-08 16:25:00|1138.5|1136.8|1139.5|1137.8|1142.3|1140.3|1138.3|1136.5|16
1657297800000|2022-07-08 16:30:00|1139.3|1137.5|1136|1134.3|1139.3|1137.5|1135.5|1133.5|31
1657298100000|2022-07-08 16:35:00|1135.8|1134|1136.3|1134.5|1138.5|1136.5|1135.5|1134|120
1657298400000|2022-07-08 16:40:00|1136.5|1134.8|1143.5|1141.8|1143.5|1141.8|1136.5|1134.8|10
1657298700000|2022-07-08 16:45:00|1143.3|1141.5|1144.8|1142.8|1145|1143.5|1143|1141|43
1657299000000|2022-07-08 16:50:00|1144.5|1143|1140.5|1138.5|1145.3|1143.3|1139.8|1137.8|78
1657299300000|2022-07-08 16:55:00|1140.8|1138.8|1140.8|1139|1141.3|1139.5|1139.8|1137.8|4
1657299600000|2022-07-08 17:00:00|1141|1139.3|1139.8|1137.8|1141.8|1140|1139|1137.3|1
1657299900000|2022-07-08 17:05:00|1139.5|1137|1141|1139.5|1142|1140|1139|1137|2
1657300200000|2022-07-08 17:10:00|1141.5|1139.8|1144|1142.3|1144.8|1143|1140.8|1139|7
1657300500000|2022-07-08 17:15:00|1143.8|1142.5|1145.5|1143.5|1147.5|1145.8|1143.8|1142.5|42
1657300800000|2022-07-08 17:20:00|1145.3|1143.3|1144.5|1142.5|1145.8|1143.8|1144.3|1142.3|48
1657301100000|2022-07-08 17:25:00|1144.8|1142.3|1143.3|1141.3|1145.8|1144|1143|1141|1
1657301400000|2022-07-08 17:30:00|1143|1141.5|1147|1145|1147|1145.5|1143|1141.5|5
1657301700000|2022-07-08 17:35:00|1146.8|1144.8|1145.8|1144|1148.3|1146.5|1145.8|1143.8|52
1657302000000|2022-07-08 17:40:00|1146|1143.8|1147.8|1146|1148.3|1146.5|1145|1143.3|14
1657302300000|2022-07-08 17:45:00|1148|1145.8|1149|1147|1149.5|1147.5|1147|1145|169
1657302600000|2022-07-08 17:50:00|1148.8|1146.8|1152|1150|1152.8|1151|1148.8|1146.5|41
1657302900000|2022-07-08 17:55:00|1152.3|1150.3|1144.3|1142.5|1154|1152|1143.3|1141.3|11
1657303200000|2022-07-08 18:00:00|1143.8|1141.8|1137.3|1135|1144.5|1142.5|1134.5|1132.3|17
1657303500000|2022-07-08 18:05:00|1137.5|1135.3|1140|1137.8|1141.5|1139.5|1136.8|1134.3|24
1657303800000|2022-07-08 18:10:00|1140.8|1138|1141.3|1139.3|1142.8|1140.5|1140|1137.8|10
1657304100000|2022-07-08 18:15:00|1141|1139.5|1141.8|1139.8|1143.5|1141.5|1139.5|1137.5|21
1657304400000|2022-07-08 18:20:00|1141.5|1140|1145.8|1143.8|1147.3|1145.3|1140.5|1138.5|61
1657304700000|2022-07-08 18:25:00|1146.3|1144|1148|1146|1151.3|1149.3|1144.8|1143|16
1657305000000|2022-07-08 18:30:00|1148.8|1146.8|1146.8|1145|1150|1147.8|1146|1143.8|54
1657305300000|2022-07-08 18:35:00|1147|1144.8|1147|1145|1148|1146|1146|1143.8|3
1657305600000|2022-07-08 18:40:00|1146.8|1144.8|1145.5|1143.5|1147|1144.8|1145|1143|0
1657305900000|2022-07-08 18:45:00|1145.8|1143.8|1146.8|1145|1146.8|1145|1145.3|1143|11
1657306200000|2022-07-08 18:50:00|1147|1145.3|1148.3|1146|1148.8|1147|1147|1145.3|2
1657306500000|2022-07-08 18:55:00|1148|1145.5|1148.5|1146.5|1148.5|1146.5|1147.8|1145.5|16
1657306800000|2022-07-08 19:00:00|1148.3|1146|1148.3|1146.3|1148.5|1146.3|1147.5|1145.5|8
1657307100000|2022-07-08 19:05:00|1148.5|1146|1145.5|1143.5|1148.8|1146.8|1145.5|1143.5|0
1657307400000|2022-07-08 19:10:00|1145.8|1143.3|1146.5|1144.5|1147|1145.3|1144.8|1142.3|0
1657307700000|2022-07-08 19:15:00|1146.3|1144.3|1146.5|1144.5|1147.3|1145.5|1145.8|1143.3|0
1657308000000|2022-07-08 19:20:00|1146.8|1144.8|1145.5|1143.5|1146.8|1144.8|1145|1143|0
1657308300000|2022-07-08 19:25:00|1145.3|1143.3|1145.5|1143.5|1145.5|1143.8|1144.8|1142.5|6
1657308600000|2022-07-08 19:30:00|1145.8|1143.3|1144.8|1142.3|1145.8|1143.5|1144.3|1141.5|0
1657308900000|2022-07-08 19:35:00|1145|1142|1147.8|1144.8|1147.8|1145|1144.5|1142|78
1657309200000|2022-07-08 19:40:00|1147.5|1144.5|1146.5|1144|1147.8|1145.3|1146.5|1143.8|3
1657309500000|2022-07-08 19:45:00|1147|1144.5|1146.5|1144|1147.3|1145|1146.3|1143.8|6
1657309800000|2022-07-08 19:50:00|1146.3|1143.8|1146.8|1144.5|1146.8|1144.8|1146.3|1143.8|0
1657310100000|2022-07-08 19:55:00|1147.5|1144.8|1147|1143.8|1147.8|1145.3|1147|1143.5|2
1657310400000|2022-07-08 20:00:00|1146.8|1144.3|1146.8|1144.5|1148|1146|1146.5|1144|32
1657310700000|2022-07-08 20:05:00|1147|1144.3|1147.8|1146|1148|1146|1146.5|1144.3|1
1657311000000|2022-07-08 20:10:00|1148|1145.8|1148|1145.8|1148|1146|1148|1145.8|0
1657311300000|2022-07-08 20:15:00|1148.3|1145.5|1148.5|1146|1148.5|1146|1148.3|1145.5|0
1657311600000|2022-07-08 20:20:00|1149.5|1146.8|1149|1146.5|1149.5|1146.8|1149|1146|5
1657311900000|2022-07-08 20:25:00|1148.8|1146.8|1149|1146|1149|1146.8|1148.5|1146|0
1657312200000|2022-07-08 20:30:00|1149.3|1145.5|1148.8|1145.3|1149.3|1146|1148.3|1145|0
1657312500000|2022-07-08 20:35:00|1148.5|1145.5|1148.8|1145.5|1149.3|1145.5|1148.5|1145.3|0
1657312800000|2022-07-08 20:40:00|1149|1145.8|1150.5|1145|1150.5|1146.5|1148.8|1145|7
1657313100000|2022-07-08 20:45:00|1150.8|1143.8|1147|1141.3|1150.8|1144.8|1143.3|1140.8|2
1657313400000|2022-07-08 20:50:00|1145.5|1141.5|1149|1144.5|1149.3|1144.5|1145.5|1141.5|0
1657313700000|2022-07-08 20:55:00|1151.5|1144.8|1149.8|1144.3|1151.5|1148|1149.8|1144.3|3
1657501200000|2022-07-11 01:00:00|1156|1151|1154|1148.3|1157.5|1152.3|1153.3|1148.3|15
1657501500000|2022-07-11 01:05:00|1153.5|1148|1148.5|1145.3|1153.5|1148|1148.5|1145.3|6
1657501800000|2022-07-11 01:10:00|1150.3|1145.5|1149.8|1144|1150.5|1145.5|1148.5|1142.8|18
1657502100000|2022-07-11 01:15:00|1149.5|1143.8|1147|1142.3|1149.5|1143.8|1145.3|1140.3|29
1657502400000|2022-07-11 01:20:00|1146.8|1142.8|1146|1140|1150|1143|1145.8|1140|0
1657502700000|2022-07-11 01:25:00|1145.8|1140.3|1146.3|1141.5|1146.5|1141.5|1145.8|1140.3|0
1657503000000|2022-07-11 01:30:00|1146|1141.8|1148.3|1143.3|1148.3|1143.3|1146|1141.8|7
1657503300000|2022-07-11 01:35:00|1148|1143.5|1147.8|1143.5|1148.3|1143.8|1147.5|1143.3|3
1657503600000|2022-07-11 01:40:00|1147.5|1143.8|1151.3|1146.8|1151.8|1146.8|1147.5|1143.5|0
1657503900000|2022-07-11 01:45:00|1151|1147.3|1150.5|1145.5|1152.5|1147.8|1150.3|1145.3|13
1657504200000|2022-07-11 01:50:00|1150.3|1145.3|1148.8|1143.8|1150.3|1145.3|1148|1142.8|0
1657504500000|2022-07-11 01:55:00|1149|1143.5|1149.5|1145.3|1150|1145.3|1148|1143|0
1657504800000|2022-07-11 02:00:00|1149.3|1144.5|1147.8|1142.5|1149.5|1145.3|1146.5|1141.8|0
1657505100000|2022-07-11 02:05:00|1148|1142.8|1147.8|1142.8|1148|1143.8|1147.5|1142|0
1657505400000|2022-07-11 02:10:00|1147.5|1142.5|1147.5|1142.5|1147.5|1143|1147.3|1142|0
1657505700000|2022-07-11 02:15:00|1147|1142.3|1146.5|1142.5|1147.3|1143.3|1146|1141.8|2
1657506000000|2022-07-11 02:20:00|1146.8|1142.8|1147.5|1144.3|1147.5|1144.5|1146.8|1142.5|0
1657506300000|2022-07-11 02:25:00|1147.3|1143.5|1147.5|1143.8|1147.5|1145|1147.3|1143.3|0
1657506600000|2022-07-11 02:30:00|1147.3|1144|1149|1144.5|1149.3|1144.5|1146.3|1141.8|0
1657506900000|2022-07-11 02:35:00|1148.8|1144.3|1147.5|1142.5|1148.8|1144.5|1147|1142.5|3
1657507200000|2022-07-11 02:40:00|1147.8|1143|1147.5|1142.5|1147.8|1143|1146.5|1142|0
1657507500000|2022-07-11 02:45:00|1147.8|1143|1147.8|1143|1147.8|1143.3|1146.8|1142|0
1657507800000|2022-07-11 02:50:00|1147.5|1142.8|1145.8|1141.3|1147.5|1143|1145.5|1140.8|0
1657508100000|2022-07-11 02:55:00|1145.5|1141|1146.3|1141.5|1146.5|1142|1145.5|1140.5|0
1657508400000|2022-07-11 03:00:00|1146|1141.3|1146.3|1141.8|1146.3|1141.8|1145.5|1140.8|0
1657508700000|2022-07-11 03:05:00|1146|1142|1146.5|1142|1146.8|1143|1145.5|1141.8|0
1657509000000|2022-07-11 03:10:00|1146.3|1141.8|1146.3|1141.8|1146.8|1142.3|1146|1141.5|0
1657509300000|2022-07-11 03:15:00|1146.5|1142|1146.5|1141|1146.5|1142.3|1145.5|1140.8|0
1657509600000|2022-07-11 03:20:00|1146|1141.5|1146.8|1142|1146.8|1142.3|1145.5|1141.5|0
1657509900000|2022-07-11 03:25:00|1147.5|1142.3|1147.8|1143|1147.8|1143.3|1147.5|1142|0
1657510200000|2022-07-11 03:30:00|1148|1142.8|1147.8|1143.3|1148|1143.5|1147.8|1142.8|1
1657510500000|2022-07-11 03:35:00|1148|1143.5|1148.3|1143.3|1148.5|1143.5|1147.8|1143.3|0
1657510800000|2022-07-11 03:40:00||1143.8||1144.5||1144.5||1143.8|0
1657511100000|2022-07-11 03:45:00|1148.5||1148.3||1148.5||1148.3||0
1657511400000|2022-07-11 03:50:00|1148||1148||1148.3||1148||0
1657511700000|2022-07-11 03:55:00|1148.3|1144.8|1148.3|1144.8|1148.3|1144.8|1148.3|1144.8|9
1657512000000|2022-07-11 04:00:00|1148.5|1145|1149|1145.5|1149|1145.5|1148.5|1145|12
1657512300000|2022-07-11 04:05:00||1145.8||1145.8||1146||1145.8|0
1657512600000|2022-07-11 04:10:00||1146||1146||1146||1145.8|0
1657512900000|2022-07-11 04:15:00|1148.8|1145.8|1148.8|1145.5|1148.8|1146|1148.8|1145.5|0
1657513200000|2022-07-11 04:20:00|1148.3|1145.3|1148.8|1143.8|1148.8|1145.3|1148|1143.8|0
1657513500000|2022-07-11 04:25:00|1148.5|1144|1148.8|1143.8|1148.8|1144|1148.5|1143.8|0
1657513800000|2022-07-11 04:30:00|1148.5|1143.3|1148.3|1144.5|1148.5|1144.8|1148.3|1143.3|0
1657514100000|2022-07-11 04:35:00|1148|1143.8|1147.8|1143.5|1148.3|1144.5|1147.8|1143.5|0
1657514400000|2022-07-11 04:40:00|1147|1143.8|1147|1143|1147|1143.8|1146.8|1142.8|0
1657514700000|2022-07-11 04:45:00|1146.8|1143.3|1147|1143.5|1147|1143.8|1146.8|1143|0
1657515000000|2022-07-11 04:50:00|1146.8|1143.8|1146.8|1143.3|1146.8|1143.8|1146.5|1142.8|0
1657515300000|2022-07-11 04:55:00|1145.5|1143|1147.3|1143.5|1147.3|1143.5|1145.5|1142.8|5
1657515600000|2022-07-11 05:00:00|1147||1147.3||1147.3||1147||0
1657515900000|2022-07-11 05:05:00|1147|1143.3|1147|1143|1147|1144.5|1147|1143|0
1657516200000|2022-07-11 05:10:00|1147.3|1142.8|1147|1142.8|1147.3|1143|1146.5|1141.3|0
1657516500000|2022-07-11 05:15:00|1147.3|1143.3|1147|1142|1147.3|1143.5|1147|1142|0
1657516800000|2022-07-11 05:20:00|1147.3|1142.3|1147.3|1142.8|1147.3|1142.8|1147|1142|0
1657517100000|2022-07-11 05:25:00|1147|1142.5|1147|1142.5|1147.3|1142.8|1147|1142|0
1657517400000|2022-07-11 05:30:00|1146.8|1142.3|1143.8|1139.5|1146.8|1142.8|1143.5|1139|0
1657517700000|2022-07-11 05:35:00|1143.5||1143||1143.5||1143||0
1657518000000|2022-07-11 05:40:00|1143.3|1139.8|1142.8|1139.5|1143.3|1140.3|1142.8|1139.5|15
1657518300000|2022-07-11 05:45:00|1141.3|1139|1143|1139.3|1143.8|1141.3|1141.3|1139|1
1657518600000|2022-07-11 05:50:00|1142.8|1138.8|1142.8|1138.5|1143|1138.8|1142.5|1138.3|0
1657518900000|2022-07-11 05:55:00|1143|1138.3|1142.3|1138.5|1143|1138.8|1142.3|1137.8|0
1657519200000|2022-07-11 06:00:00|1141.5|1138.8|1142.3|1139.5|1142.3|1139.5|1140|1137|4
1657519500000|2022-07-11 06:05:00|1142|1139.8|1139.3|1136.5|1142|1139.8|1137|1134.5|3
1657519800000|2022-07-11 06:10:00|1139|1136.8|1135.5|1133|1140|1137.3|1135.3|1132.8|4
1657520100000|2022-07-11 06:15:00|1136.8|1133.3|1139.5|1136.8|1139.8|1137|1136.5|1133|15
1657520400000|2022-07-11 06:20:00|1139.3|1137|1138.3|1135.5|1139.3|1137.3|1137.5|1133.8|25
1657520700000|2022-07-11 06:25:00|1138.8|1135.8|1140.3|1137.3|1140.3|1137.3|1137.8|1134.3|5
1657521000000|2022-07-11 06:30:00|1141|1137.5|1141.3|1138.8|1142.8|1139.8|1139.5|1137.3|34
1657521300000|2022-07-11 06:35:00|1141.8|1137.5|1140|1137.8|1143|1140|1138.8|1136.5|5
1657521600000|2022-07-11 06:40:00|1140.3|1138|1138.8|1136.8|1141|1138.8|1137.5|1135.8|7
1657521900000|2022-07-11 06:45:00|1138.5|1136.3|1138.5|1136.3|1140.3|1138.3|1138|1135.8|41
1657522200000|2022-07-11 06:50:00|1138.3|1135.8|1138.5|1136.5|1139|1137.5|1137|1134.8|19
1657522500000|2022-07-11 06:55:00|1138.3|1136.3|1141|1138.8|1141|1139.5|1137.8|1136|30
1657522800000|2022-07-11 07:00:00|1140.8|1137.8|1139.3|1137.3|1140.8|1138.3|1136.8|1134.5|51
1657523100000|2022-07-11 07:05:00|1139|1136.8|1137|1135|1141.8|1139.8|1136.8|1134.5|37
1657523400000|2022-07-11 07:10:00|1136.8|1134.8|1141|1139|1141|1139|1135.8|1133.5|26
1657523700000|2022-07-11 07:15:00|1141.5|1139.3|1146.3|1144.3|1146.8|1144.3|1141.5|1139.3|29
1657524000000|2022-07-11 07:20:00|1146.5|1144.5|1145.3|1143|1149|1146.8|1144.8|1142.8|41
1657524300000|2022-07-11 07:25:00|1145|1143.5|1144.3|1142.8|1147|1145|1142.3|1140.5|56
1657524600000|2022-07-11 07:30:00|1145.3|1142|1142|1140.3|1145.5|1143.3|1140.5|1138.5|16
1657524900000|2022-07-11 07:35:00|1142.8|1140.8|1140.5|1138.8|1143.5|1141.3|1140.5|1138.8|19
1657525200000|2022-07-11 07:40:00|1141|1139|1134.5|1132.3|1141.3|1139|1130|1127.3|51
1657525500000|2022-07-11 07:45:00|1134.8|1132|1136.3|1134.3|1137.5|1134.8|1134.5|1132|73
1657525800000|2022-07-11 07:50:00|1136|1134.8|1138.8|1136.5|1139|1136.5|1135.5|1133.3|110
1657526100000|2022-07-11 07:55:00|1139.8|1136.3|1133|1131.3|1141.3|1139.3|1133|1131|48
1657526400000|2022-07-11 08:00:00|1133.3|1131.8|1138|1136|1139.8|1138|1132.8|1131|65
1657526700000|2022-07-11 08:05:00|1137.8|1135.3|1139.5|1137.8|1140.3|1139|1135.5|1133.3|134
1657527000000|2022-07-11 08:10:00|1140|1137.5|1139|1136.8|1140.8|1138.5|1137.5|1135.5|32
1657527300000|2022-07-11 08:15:00|1139.3|1137.3|1138.8|1136.8|1141.8|1139.5|1138.3|1136.3|3
1657527600000|2022-07-11 08:20:00|1139.3|1137.8|1139|1137|1141.3|1139.3|1135.3|1133|22
1657527900000|2022-07-11 08:25:00|1139.3|1136.5|1137.8|1135.8|1139.3|1137.3|1137|1134.8|2
1657528200000|2022-07-11 08:30:00|1138|1136|1141|1139.3|1141.5|1139.8|1138|1136|49
1657528500000|2022-07-11 08:35:00|1141.3|1139.8|1145.5|1143.8|1145.5|1143.8|1141.3|1139.3|32
1657528800000|2022-07-11 08:40:00|1145.8|1144|1150|1148.3|1150.5|1149|1145.8|1143.8|95
1657529100000|2022-07-11 08:45:00|1150.5|1148.8|1154.5|1152.3|1154.5|1152.3|1150.5|1148.5|8
1657529400000|2022-07-11 08:50:00|1155|1152.5|1160.8|1158.5|1161.8|1160|1154.5|1152.5|25
1657529700000|2022-07-11 08:55:00|1161.3|1158.8|1180.5|1178.8|1180.8|1179|1160.5|1158.5|100
1657530000000|2022-07-11 09:00:00|1180.8|1178.5|1179.5|1177.3|1181.8|1180|1173.8|1170.8|34
1657530300000|2022-07-11 09:05:00|1179.3|1177.8|1179.5|1177.5|1180.3|1178.5|1178|1175.8|44
1657530600000|2022-07-11 09:10:00|1179.3|1177.8|1179.8|1177.3|1184.8|1182.5|1179|1176.8|208
1657530900000|2022-07-11 09:15:00|1180.8|1177.8|1185.8|1183.8|1187.5|1184.8|1180.5|1177.8|30
1657531200000|2022-07-11 09:20:00|1185.3|1183.5|1189|1187.3|1190|1188.5|1184.8|1182.5|36
1657531500000|2022-07-11 09:25:00|1188.8|1186.8|1176.5|1174.3|1192.5|1190|1176.5|1174.3|69
1657531800000|2022-07-11 09:30:00|1176|1174.5|1173.8|1171.8|1178|1176|1173.5|1171.3|36
1657532100000|2022-07-11 09:35:00|1173.5|1171|1174.8|1173|1175.3|1173|1169|1167.3|75
1657532400000|2022-07-11 09:40:00|1175|1173.3|1174.5|1172.8|1177.3|1175.5|1173.3|1171.5|382
1657532700000|2022-07-11 09:45:00|1174.3|1172.5|1181.5|1179|1182.5|1180.8|1171.3|1169.3|306
1657533000000|2022-07-11 09:50:00|1181.8|1179.3|1178.8|1176.8|1182.5|1180.3|1175.8|1173|105
1657533300000|2022-07-11 09:55:00|1179.3|1177|1177.5|1176|1179.3|1177.3|1177|1175|28
1657533600000|2022-07-11 10:00:00|1177.3|1175.3|1174.3|1172|1177.5|1175.3|1172.5|1170.3|79
1657533900000|2022-07-11 10:05:00|1174|1171.8|1176.3|1174.3|1176.5|1175|1172.5|1170.5|15
1657534200000|2022-07-11 10:10:00|1176.5|1174.5|1177|1175|1178.3|1176.3|1176|1174|31
1657534500000|2022-07-11 10:15:00|1177.3|1174.8|1177.5|1175|1177.8|1175.5|1174.8|1172.5|56
1657534800000|2022-07-11 10:20:00|1177.3|1174.3|1173|1170.5|1178|1176|1171.5|1169.5|129
1657535100000|2022-07-11 10:25:00|1172.8|1170.3|1175.5|1173.5|1176.5|1174.3|1172.8|1170.3|54
1657535400000|2022-07-11 10:30:00|1175.8|1173.8|1173.5|1171.3|1175.8|1174|1172|1170|101
1657535700000|2022-07-11 10:35:00|1173.3|1170.5|1174.8|1172.3|1175|1173.3|1172.3|1170.3|9
1657536000000|2022-07-11 10:40:00|1174.5|1172|1173.5|1171.5|1175.3|1173|1172.5|1170.3|48
1657536300000|2022-07-11 10:45:00|1173.8|1171.8|1175.8|1173.8|1176.3|1174.5|1173.8|1171.8|23
1657536600000|2022-07-11 10:50:00|1175.5|1174|1175|1173|1175.5|1174|1173|1170.8|37
1657536900000|2022-07-11 10:55:00|1174.8|1173.3|1179|1177.3|1179.3|1177.5|1174.8|1172.8|2
1657537200000|2022-07-11 11:00:00|1178.8|1177|1180|1178|1181|1179.3|1178.8|1177|48
1657537500000|2022-07-11 11:05:00|1179.8|1176.5|1179.3|1177.3|1180.8|1178.8|1178.3|1176.5|13
1657537800000|2022-07-11 11:10:00|1179.5|1177.5|1177|1175.3|1181.3|1179.3|1176|1174.3|13
1657538100000|2022-07-11 11:15:00|1177.8|1175.8|1179.8|1178|1180|1178.5|1176.8|1175.3|191
1657538400000|2022-07-11 11:20:00|1180|1177.5|1180|1178|1180.3|1178.3|1178.3|1176.8|73
1657538700000|2022-07-11 11:25:00|1180.5|1178.3|1180|1178.3|1181|1179.5|1178.8|1176.8|60
1657539000000|2022-07-11 11:30:00|1180.3|1178|1179.5|1178|1181|1179.5|1179.3|1177.5|91
1657539300000|2022-07-11 11:35:00|1180.3|1178.3|1179|1177|1180.8|1179|1179|1177|21
1657539600000|2022-07-11 11:40:00|1178.8|1176.8|1175.5|1173.3|1178.8|1176.8|1174|1171.8|27
1657539900000|2022-07-11 11:45:00|1175.8|1173.8|1170.3|1168.3|1176|1173.8|1169.8|1167.5|38
1657540200000|2022-07-11 11:50:00|1170.5|1168.8|1175.3|1173.3|1175.3|1173.3|1170.5|1168.3|146
1657540500000|2022-07-11 11:55:00|1175|1173.5|1176.3|1174.3|1176.8|1175|1175|1173.3|113
1657540800000|2022-07-11 12:00:00|1176.5|1174.5|1178.5|1176.5|1179.3|1177.5|1176.5|1174.5|149
1657541100000|2022-07-11 12:05:00|1178.3|1176.3|1190.3|1188.3|1190.3|1188.3|1177.8|1176|758
1657541400000|2022-07-11 12:10:00|1190.5|1188|1189.8|1188|1191|1189.3|1189.3|1187|479
1657541700000|2022-07-11 12:15:00|1190|1188.3|1187.3|1185.3|1192.5|1191|1187|1185|419
1657542000000|2022-07-11 12:20:00|1187.5|1185.5|1190|1188.3|1192.5|1190.8|1187.3|1185.5|522
1657542300000|2022-07-11 12:25:00|1190.3|1188.5|1186|1183.3|1191.3|1189.5|1184.3|1181.8|336
1657542600000|2022-07-11 12:30:00|1185.8|1183.5|1181.3|1179|1186|1183.8|1177.3|1175.3|72
1657542900000|2022-07-11 12:35:00|1180.5|1178.5|1182.8|1181|1184.3|1182.3|1176.8|1174|60
1657543200000|2022-07-11 12:40:00|1183|1181.3|1180.8|1179|1183|1181.3|1179.5|1177.8|60
1657543500000|2022-07-11 12:45:00|1181.3|1179.3|1177.8|1175.8|1183|1180.8|1176.8|1174.5|66
1657543800000|2022-07-11 12:50:00|1178.5|1175.5|1182|1180|1182|1180|1178.3|1175.5|13
1657544100000|2022-07-11 12:55:00|1182.3|1180.3|1182.5|1180|1182.5|1180.3|1179|1177.3|20
1657544400000|2022-07-11 13:00:00|1181.5|1179.8|1190.5|1188.5|1190.8|1188.8|1180.3|1178|56
1657544700000|2022-07-11 13:05:00|1190.8|1188.8|1195.5|1193.5|1195.5|1193.8|1189.3|1187.3|25
1657545000000|2022-07-11 13:10:00|1195.8|1193.8|1190.5|1188.3|1195.8|1194.3|1187.5|1184.5|129
1657545300000|2022-07-11 13:15:00|1190.3|1188.5|1192.3|1190.5|1192.5|1190.8|1189.3|1187|15
1657545600000|2022-07-11 13:20:00|1192|1190|1185|1183|1192|1190|1183.8|1181.8|45
1657545900000|2022-07-11 13:25:00|1185.3|1183.3|1192|1190.5|1192.8|1190.5|1183|1181.3|78
1657546200000|2022-07-11 13:30:00|1192.3|1190|1187|1184|1193|1191.5|1187|1183.8|66
1657546500000|2022-07-11 13:35:00|1186.8|1183.8|1187|1185.3|1190|1188.3|1185.8|1183.8|21
1657546800000|2022-07-11 13:40:00|1187.3|1185.5|1181.5|1179.8|1187.3|1185.5|1179.8|1177.5|32
1657547100000|2022-07-11 13:45:00|1181.3|1179.5|1174.3|1172|1183|1181|1174|1171.8|64
1657547400000|2022-07-11 13:50:00|1174|1171.5|1178|1176.3|1180.8|1178.8|1173|1171|64
1657547700000|2022-07-11 13:55:00|1177.8|1176.5|1186.3|1184.3|1187|1184.8|1177.8|1176.3|78
1657548000000|2022-07-11 14:00:00|1186|1183.8|1184.3|1182.3|1186.8|1184.3|1180.5|1178.3|92
1657548300000|2022-07-11 14:05:00|1184.5|1182|1184|1181.8|1185.3|1183.3|1182.8|1180.5|71
1657548600000|2022-07-11 14:10:00|1183.8|1182|1180.3|1178.5|1185.5|1183.5|1180.3|1178.5|98
1657548900000|2022-07-11 14:15:00|1180.8|1178.8|1178.5|1176.8|1182.5|1180.8|1178.3|1176.5|63
1657549200000|2022-07-11 14:20:00|1178.3|1176.5|1177.3|1175.5|1180.3|1178.5|1176|1174.3|79
1657549500000|2022-07-11 14:25:00|1177|1175.3|1176.3|1174.3|1179.3|1177.5|1175|1173.3|189
1657549800000|2022-07-11 14:30:00|1176|1173.8|1178.5|1176.8|1179|1177.3|1175.3|1173.3|156
1657550100000|2022-07-11 14:35:00|1178.3|1176.5|1184|1182.3|1184.5|1182.8|1175.3|1173.3|111
1657550400000|2022-07-11 14:40:00|1184.3|1182|1182.3|1180|1187.8|1186|1181.5|1179.5|242
1657550700000|2022-07-11 14:45:00|1182|1179|1178.5|1176|1184.5|1182.8|1178|1175.8|132
1657551000000|2022-07-11 14:50:00|1179|1176.5|1175.5|1173.3|1182.3|1179.8|1173.8|1171.8|204
1657551300000|2022-07-11 14:55:00|1175.3|1173|1168|1166|1176.8|1174.5|1168|1165.8|99
1657551600000|2022-07-11 15:00:00|1167.8|1165.5|1163.3|1160.5|1167.8|1165.5|1156.5|1153.5|173
1657551900000|2022-07-11 15:05:00|1163|1160.8|1164.8|1163|1169.5|1167|1161.3|1158.8|79
1657552200000|2022-07-11 15:10:00|1165|1162.8|1153|1151|1165.3|1163|1149|1146.5|275
1657552500000|2022-07-11 15:15:00|1153.3|1151.5|1158|1155.5|1164|1162|1152.5|1150|267
1657552800000|2022-07-11 15:20:00|1158.3|1155.8|1161.5|1159.5|1162.8|1160.3|1158|1155.8|272
1657553100000|2022-07-11 15:25:00|1161.3|1159.3|1190.8|1188.5|1200.3|1198.5|1161|1158.5|1410
1659953400000|2022-08-08 10:10:00|945|943.3|944.8|942.8|945.3|944|944.5|942.8|48
1659953700000|2022-08-08 10:15:00|944.5|943|942.8|941.3|944.8|943.3|942.3|940.8|307
1659954000000|2022-08-08 10:20:00|943|941|938.5|937|943|941.5|937.5|936.3|296
1659954300000|2022-08-08 10:25:00|939|937.5|938.8|937.3|940|938.5|937.8|936.5|264
1659954600000|2022-08-08 10:30:00|938.5|937|938|936.3|939.5|937.8|936.8|935.5|212
1659954900000|2022-08-08 10:35:00|937.8|936.5|935.8|934.5|938.3|936.8|935.5|934|146
1659955200000|2022-08-08 10:40:00|936|934.3|937.5|936|938|936.8|935.8|934.3|197
1659955500000|2022-08-08 10:45:00|937.3|935.8|936.5|934.8|938|936.3|935.8|934.3|111
1659955800000|2022-08-08 10:50:00|936.3|935|935|933.5|937.3|935.8|934.5|933.3|247
1659956100000|2022-08-08 10:55:00|934.8|933.3|939.8|938.3|940|938.5|934.8|933.3|465
1659956400000|2022-08-08 11:00:00|940|937.8|935.8|934.3|940|937.8|935.5|933.8|285
1659956700000|2022-08-08 11:05:00|936|933.8|934.8|933.3|936|934.5|932.5|931|449
1659957000000|2022-08-08 11:10:00|935|932.5|933.5|931.8|935|933|932.5|930.8|280
1659957300000|2022-08-08 11:15:00|933.3|932|934|932.3|934.5|933|932.8|931.3|126
1659957600000|2022-08-08 11:20:00|933.8|932|930.8|929.3|934|932|929|927.5|237
1659957900000|2022-08-08 11:25:00|930.5|929|932|930.8|933.3|931.8|930.3|928.8|185
1659958200000|2022-08-08 11:30:00|932.3|931|932.8|931.3|933.5|932|932.3|930.5|134
1659958500000|2022-08-08 11:35:00|933|931.5|932.8|931|933.3|931.8|932|930.3|181
1659958800000|2022-08-08 11:40:00|932.5|931.3|935|933.3|935.3|933.5|931.8|930.5|385
1659959100000|2022-08-08 11:45:00|934.8|933.5|937|935.3|937.3|935.5|934.5|932.8|402
1659959400000|2022-08-08 11:50:00|936.5|935|939.5|937.8|940|938|936.5|934.5|511
1659959700000|2022-08-08 11:55:00|939.3|938|944.3|942.8|946.3|945|939.3|937.5|600
1659960000000|2022-08-08 12:00:00|944|942.3|945.8|944.3|946.5|945|944|942.3|256
1659960300000|2022-08-08 12:05:00|946|944.5|947.5|945.8|949.3|947.8|946|944.5|271
1659960600000|2022-08-08 12:10:00|947.3|945.5|946|944.3|948.8|947.5|945.8|944.3|177
1659960900000|2022-08-08 12:15:00|945.8|944.5|946.3|944.5|946.8|945.3|944.8|943.3|284
1659961200000|2022-08-08 12:20:00|946|944.8|946.8|945.3|947.8|946|944.8|943|323
1659961500000|2022-08-08 12:25:00|947.3|945.5|943.8|942|947.8|946|943.3|941.8|221
1659961800000|2022-08-08 12:30:00|943.5|942.3|944|942.5|944.3|942.5|940.8|939|229
1659962100000|2022-08-08 12:35:00|944.3|942.8|941.5|940|944.5|943.3|941.3|939.8|244
1659962400000|2022-08-08 12:40:00|941.3|939.5|942.8|941.3|944.3|942.5|939.8|938|354
1659962700000|2022-08-08 12:45:00|943|941|944.3|942.5|945.5|943.8|943|941|242
1659963000000|2022-08-08 12:50:00|944|942.3|940.8|939|944.5|943|940|938.3|348
1659963300000|2022-08-08 12:55:00|940.5|938.8|939.5|937.8|941|939.3|939.3|937.5|243
1659963600000|2022-08-08 13:00:00|938.8|937.3|938|936.3|941.3|939.8|936.3|934.8|471
1659963900000|2022-08-08 13:05:00|937.8|935.8|944.5|942.8|945.8|944|937|935.3|385
1659964200000|2022-08-08 13:10:00|944.8|943|945.8|944|947.3|945.3|943.8|942.3|135
1659964500000|2022-08-08 13:15:00|945.5|943.8|948.5|947|948.5|947|944.8|943|247
1659964800000|2022-08-08 13:20:00|949|947.3|948|946.5|950|948.3|947|945.5|335
1659965100000|2022-08-08 13:25:00|947.8|947|946.5|945|949.3|947.5|946.5|944.8|303
1659965400000|2022-08-08 13:30:00|946.8|944.8|948.5|947|950.3|948.8|945.3|943.8|311
1659965700000|2022-08-08 13:35:00|948.8|947.3|949.8|948.3|950.3|949|947.8|946.3|441
1659966000000|2022-08-08 13:40:00|950.3|948.5|947.5|946|950.5|949.3|946.8|945.3|363
1659966300000|2022-08-08 13:45:00|947.3|946.3|948.3|946.8|951|949.5|945.8|944|400
1659966600000|2022-08-08 13:50:00|948.8|947|950|948.5|950.5|949.3|948.5|947|400
1659966900000|2022-08-08 13:55:00|949.8|948.3|947.3|945.5|950.8|949.5|947|945.5|566
1659967200000|2022-08-08 14:00:00|947|945.8|946|944.5|949|947.3|945.8|944|569
1659967500000|2022-08-08 14:05:00|946.3|944.8|946|944.5|948|946.5|945.8|944|552
1659967800000|2022-08-08 14:10:00|945.8|944.3|941.5|939.8|945.8|944.5|941.5|939.8|829
1659968100000|2022-08-08 14:15:00|941.3|940|942.5|941|943.5|941.8|941.3|939.8|612
1659968400000|2022-08-08 14:20:00|942.8|941.3|939.5|938|943.3|942|939.5|937.8|309
1659968700000|2022-08-08 14:25:00|939.8|938.3|939.3|937.5|940.5|938.8|938.3|936.8|303
1659969000000|2022-08-08 14:30:00|939.5|937.8|944.3|942.8|944.5|943|938.8|937|587
1659969300000|2022-08-08 14:35:00|944|942.5|939.8|938|944.3|942.5|938.5|937|518
1659969600000|2022-08-08 14:40:00|939.5|937.8|939.8|938|940.8|939|938|936.5|189
1659969900000|2022-08-08 14:45:00|939.5|938.3|941.8|940.3|942|940.5|939.3|937.5|412
1659970200000|2022-08-08 14:50:00|942|940.5|945|943.5|945.5|944|940.5|939|784
1659970500000|2022-08-08 14:55:00|944.8|943.3|949.8|948.3|950|948.3|944.8|943.3|214
1659970800000|2022-08-08 15:00:00|950|948.5|951.8|950.3|952.5|951|949|947.5|775
1659971100000|2022-08-08 15:05:00|951.5|950|948.3|946.8|952.8|951.3|947|945.5|859
1659971400000|2022-08-08 15:10:00|948|947|948.8|947.3|951.8|950.3|946.5|945.3|497
1659971700000|2022-08-08 15:15:00|948.5|947.5|945|943.5|948.8|947.5|943.5|941.8|656
1659972000000|2022-08-08 15:20:00|945.3|943.3|947|945.5|947|945.5|943.8|942|1426
1659972300000|2022-08-08 15:25:00|947.5|945.8|948|946.5|948.5|947.3|944.8|943.3|4705
1659972600000|2022-08-08 15:30:00|947.3|945.8|946.8|945.3|947.8|946.3|945|943.5|893
1659972900000|2022-08-08 15:35:00|947|945|944.3|943|947.3|945.8|944.3|942.8|850
1659973200000|2022-08-08 15:40:00|944|942.5|942.8|941|945.5|943.8|941.8|940.3|661
1659973500000|2022-08-08 15:45:00|942.5|941.3|941.3|939.8|943.5|942|941|939.8|480
1659973800000|2022-08-08 15:50:00|941|940|941.5|940|943.3|941.8|941|939.8|417
1659974100000|2022-08-08 15:55:00|941.8|940.3|942|940.5|944|942.3|941.3|939.8|505
1659974400000|2022-08-08 16:00:00|942.3|940.8|947|945.3|947.5|945.8|942|940.5|818
1659974700000|2022-08-08 16:05:00|946.8|945|945.8|944.3|947.5|946|945|943.5|139
1659975000000|2022-08-08 16:10:00|945.5|944|946.3|944.8|946.8|945.3|945|943.5|185
1659975300000|2022-08-08 16:15:00|946.5|945|945.5|944|947.3|945.8|945.3|943.8|120
1659975600000|2022-08-08 16:20:00|945.8|944.3|946.3|944.8|948|946.8|945.5|943.8|147
1659975900000|2022-08-08 16:25:00|946|944.5|945.8|944|947.3|945.8|945.3|943.8|147
1659976200000|2022-08-08 16:30:00|945.5|943.8|945|943.5|947.3|945.5|945|943.5|234
1659976500000|2022-08-08 16:35:00|945.3|943.8|940|938.5|946|944.5|940|938.5|357
1659976800000|2022-08-08 16:40:00|939.8|938.3|937|935.5|941.5|940|937|935.5|151
1659977100000|2022-08-08 16:45:00|936.8|935.3|935.8|934|936.8|935.3|934.8|933|119
1659977400000|2022-08-08 16:50:00|935.5|933.5|932.3|930.5|935.5|933.5|932|930.5|424
1659977700000|2022-08-08 16:55:00|932.8|930.8|935|933.5|935.3|933.8|932.3|930.5|290
1659978000000|2022-08-08 17:00:00|934.8|933.3|937|935.5|938|936.5|934.3|932.8|141
1659978300000|2022-08-08 17:05:00|937.3|935.8|935|933.3|937.8|936|934.8|933|132
1659978600000|2022-08-08 17:10:00|934.5|933|936.8|935|937|935.3|934.3|932.8|29
1659978900000|2022-08-08 17:15:00|936.5|934.5|935.5|933.8|936.8|934.8|934.3|932.8|108
1659979200000|2022-08-08 17:20:00|935.8|934.3|936|934.5|936.8|935|935.3|933.8|41
1659979500000|2022-08-08 17:25:00|935.8|934.3|936.3|934.8|937.5|935.8|934.8|933|71
1659979800000|2022-08-08 17:30:00|936.5|935|938|936.5|938.3|936.8|936.3|934.8|53
1659980100000|2022-08-08 17:35:00|938.3|936.8|936.5|935|940.3|938.8|936.5|935|138
1659980400000|2022-08-08 17:40:00|937|935.3|937.8|936.3|939.5|938|935.3|933.8|133
1659980700000|2022-08-08 17:45:00|937.5|936|936.5|935|937.8|936.3|936.3|934.5|123
1659981000000|2022-08-08 17:50:00|936.3|934.8|936.5|935|936.8|935|934.8|933.3|111
1659981300000|2022-08-08 17:55:00|936.3|934.8|937.5|936|937.8|936.3|936|934.3|72
1659981600000|2022-08-08 18:00:00|937.3|935.5|935.3|933.5|939|937.3|934.8|933|265
1659981900000|2022-08-08 18:05:00|935.5|933.8|938|936.3|938.8|936.8|934.3|932.8|226
1659982200000|2022-08-08 18:10:00|937.8|936|937.3|935.5|939.3|937.5|936.3|934.8|211
1659982500000|2022-08-08 18:15:00|937|935.8|936.5|935|938.3|937|936|934.5|230
1659982800000|2022-08-08 18:20:00|936.3|934.5|938.3|936.8|938.8|937.5|935.3|933.8|330
1659983100000|2022-08-08 18:25:00|938.5|937|941.8|940.3|942.5|941|937.5|935.8|519
1659983400000|2022-08-08 18:30:00|942|940|944.3|942.5|946|944.3|941.5|940|380
1659983700000|2022-08-08 18:35:00|944|942|941.3|939.8|944|942|941|939.5|75
1659984000000|2022-08-08 18:40:00|941|940|940.8|939.3|942|940.5|940.3|938.5|94
1659984300000|2022-08-08 18:45:00|940.5|939.5|939.5|938|941|939.5|939|937.5|61
1659984600000|2022-08-08 18:50:00|939.3|937.8|938|936.3|939.3|937.8|937.5|936|33
1659984900000|2022-08-08 18:55:00|938.3|936.5|939|937.5|939|937.8|938|936.5|24
1659985200000|2022-08-08 19:00:00|938.8|937.3|939.5|938|939.5|938.3|937.8|936|86
1659985500000|2022-08-08 19:05:00|939.8|938.3|941.8|940.3|942|940.5|939.3|937.8|67
1659985800000|2022-08-08 19:10:00|941.5|940.5|942.5|941|942.5|941|940.5|939.3|82
1659986100000|2022-08-08 19:15:00|943.3|941.8|945|943.3|945|943.3|942.8|941.5|39
1659986400000|2022-08-08 19:20:00|944.5|943|944.8|943.3|945.5|944|944.5|943|39
1659986700000|2022-08-08 19:25:00|945|943|945.3|943.5|945.3|944|944.5|942.8|16
1659987000000|2022-08-08 19:30:00|945.8|943.8|945.3|943.8|946|944.5|944.8|943|178
1659987300000|2022-08-08 19:35:00|945.5|943.5|944.5|942.8|945.8|943.8|944.3|942.5|43
1659987600000|2022-08-08 19:40:00|944.8|943|942.5|940.8|944.8|943.3|942.5|940.5|76
1659987900000|2022-08-08 19:45:00|942.3|940.5|942.3|941|942.3|941|940.3|938.5|36
1659988200000|2022-08-08 19:50:00|942.8|941.3|942.8|941.3|943|941.3|941.8|940.3|7
1659988500000|2022-08-08 19:55:00|942.5|940.5|942.5|940.8|942.8|941|941.5|939.8|52
1659988800000|2022-08-08 20:00:00|942.8|941|941.5|939.8|942.8|941|941.3|939.8|2
1659989100000|2022-08-08 20:05:00|941.8|940|941.5|940|942|940.3|941.3|939.5|4
1659989400000|2022-08-08 20:10:00|941.3|939.8|941|939.3|941.3|939.8|940.8|939.3|1
1659989700000|2022-08-08 20:15:00|940.8|939.5|940.5|938.8|941.3|939.5|940.3|938.5|1
1659990000000|2022-08-08 20:20:00|940.8|939|940.8|939|940.8|939.5|940.3|938.5|19
1659990300000|2022-08-08 20:25:00|940.5|939.3|940.5|938.8|940.8|939.3|940.3|938.5|3
1659990600000|2022-08-08 20:30:00|940.3|939|939.5|938|940.5|939|939.5|938|21
1659990900000|2022-08-08 20:35:00|939.8|937.8|940.3|938.5|940.3|938.8|939.5|937.8|4
1659991200000|2022-08-08 20:40:00|940.5|938.8|942|940.3|942|940.3|940.3|938.5|11
1659991500000|2022-08-08 20:45:00|942.3|940.5|941.3|939.8|942.8|940.8|940.5|939.3|28
1659991800000|2022-08-08 20:50:00|941.5|939.5|941.8|940|941.8|940|941|939.5|5
1659992100000|2022-08-08 20:55:00|941.5|940.3|944.8|942.5|944.8|942.5|941.5|940.3|68
1659992400000|2022-08-08 21:00:00|945|938.8|945.5|939.5|945.5|939.8|942.5|937.8|2
1659992700000|2022-08-08 21:05:00|946.5|939.8|946|939.8|946.5|939.8|946|939.8|0
1659993000000|2022-08-08 21:10:00||940||940||940||940|0
1659993900000|2022-08-08 21:25:00|946.3|939.3|946.3|939.3|946.3|939.3|946.3|939.3|0
1659994200000|2022-08-08 21:30:00||939.5||939.5||939.5||939.5|0
1659995100000|2022-08-08 21:45:00||938.5||939||939||938.5|0
1659995400000|2022-08-08 21:50:00||939.5||939.5||939.5||939.5|0
1659995700000|2022-08-08 21:55:00|||||||||1
1660006800000|2022-08-09 01:00:00|946.8|944.3|947.5|944.8|947.5|944.8|946.5|944|1
1660007100000|2022-08-09 01:05:00|947.8|944.5|948|945.3|948|945.3|947.5|944.3|4
1660007400000|2022-08-09 01:10:00|949.3|945.5|949|946|949.3|946.5|949|945.3|3
1660007700000|2022-08-09 01:15:00|949.3|945.8|949.3|946.5|949.3|946.5|949|945.8|0
1660008000000|2022-08-09 01:20:00|949|946.3|947.5|944.3|949.3|946.3|947.3|944.3|1
1660008300000|2022-08-09 01:25:00|947.3||947.5||947.5||947.3||0
1660008600000|2022-08-09 01:30:00|947.3||947.5||947.5||947.3||0
1660008900000|2022-08-09 01:35:00|947.3||947.5||947.5||947.3||0
1660009200000|2022-08-09 01:40:00|947.3|944|947.3|944|947.5|944|947.3|944|0
1660009500000|2022-08-09 01:45:00|947.5|943.8|946|942.5|947.5|943.8|946|942.5|1
1660009800000|2022-08-09 01:50:00|945.8|942.3|945.8|942|945.8|942.3|945.8|942|0
1660010100000|2022-08-09 01:55:00||941.8||941.8||941.8||941.8|0
1660010400000|2022-08-09 02:00:00||941.5||941.5||941.5||941.5|5
1660011000000|2022-08-09 02:10:00|945.5|942.8|945.3|942.3|945.5|942.8|945.3|942.3|1
1660011300000|2022-08-09 02:15:00||941.5||941.5||941.5||941.5|1
1660012500000|2022-08-09 02:35:00||941.8||942||942||941.5|0
1660012800000|2022-08-09 02:40:00||941.5||941.5||941.8||941.5|1
1660013100000|2022-08-09 02:45:00||941.8||941.5||941.8||941.5|0
1660013400000|2022-08-09 02:50:00||941.8||941.5||941.8||941.5|0
1660013700000|2022-08-09 02:55:00|946.5|941.8|947|944|947|944.3|946.5|941.5|2
1660014000000|2022-08-09 03:00:00|947.3|944.3|947|944.3|947.8|945.3|946.5|944|5
1660014300000|2022-08-09 03:05:00|946|944|946|944|946|944|946|944|13
1660014600000|2022-08-09 03:10:00|945.5|943.3|947.5|943|947.5|943.3|945|942.8|6
1660014900000|2022-08-09 03:15:00|947.3|942.5|947.3|943.3|947.3|943.3|947.3|942.5|7
1660015200000|2022-08-09 03:20:00|||||||||1
1660015500000|2022-08-09 03:25:00|||||||||1
1660017600000|2022-08-09 04:00:00|||||||||5
1660018500000|2022-08-09 04:15:00||944.5||944.8||944.8||944.5|0
1660018800000|2022-08-09 04:20:00|||||||||1
1660019400000|2022-08-09 04:30:00|||||||||6
1660020000000|2022-08-09 04:40:00|||||||||8
1660020300000|2022-08-09 04:45:00||945||945.3||945.3||945|0
1660020600000|2022-08-09 04:50:00||945||945.3||945.3||945|6
1660020900000|2022-08-09 04:55:00||945.5||945.5||945.5||945.5|1
1660021200000|2022-08-09 05:00:00|||||||||2
1660021500000|2022-08-09 05:05:00|947|944.8|947.3|944.8|947.3|944.8|947|944.8|4
1660021800000|2022-08-09 05:10:00||945||945.3||945.3||945|0
1660022100000|2022-08-09 05:15:00||945.5||945.3||945.5||945.3|6
1660022400000|2022-08-09 05:20:00|947.8|945.5|947.8|945.8|947.8|945.8|947.8|945.5|0
1660022700000|2022-08-09 05:25:00|||||||||1
1660023000000|2022-08-09 05:30:00|948|946.5|950.8|948.3|951|949|948|946.5|17
1660023300000|2022-08-09 05:35:00|951|948.8|950.8|948|951|949|950.8|948|6
1660023600000|2022-08-09 05:40:00|951||950.3||951||950.3||10
1660023900000|2022-08-09 05:45:00|950.5|948.3|950.5|948.3|950.5|948.5|950.5|948|1
1660024200000|2022-08-09 05:50:00||948||948||948.3||948|2
1660024500000|2022-08-09 05:55:00||948.3||948.8||948.8||948|1
1660024800000|2022-08-09 06:00:00|950.3|947.5|949.5|947.5|950.3|948.8|948.8|946.8|38
1660025100000|2022-08-09 06:05:00|949.3|947.3|950.5|949.3|950.5|949.3|949.3|947.3|71
1660025400000|2022-08-09 06:10:00|950.3|949|950.3|949|950.5|949.3|950.3|948.8|112
1660025700000|2022-08-09 06:15:00|950.5|949.3|951.5|949.5|953.8|952|950.5|949.3|74
1660026000000|2022-08-09 06:20:00|951.3|949.3|948|945.8|951.3|949.5|948|945.8|16
1660026300000|2022-08-09 06:25:00|947.5|946|947.8|946|950.5|948.5|946.3|944.5|59
1660026600000|2022-08-09 06:30:00|947.5|946.3|946.5|944.3|949.3|947.3|946.3|944.3|104
1660026900000|2022-08-09 06:35:00|946.8|944.5|947|945|947.3|945.3|944.3|942|72
1660027200000|2022-08-09 06:40:00|946.8|945.3|948.5|946.3|948.8|947.3|946.3|945.3|80
1660027500000|2022-08-09 06:45:00|948.8|946.5|947.8|946.3|948.8|947|947.3|945.8|15
1660027800000|2022-08-09 06:50:00|947.5|946|948|946.5|948|946.5|947.3|945.3|34
1660028100000|2022-08-09 06:55:00|947.8|946.3|949.5|947.5|950|947.5|947.8|946|44
1660028400000|2022-08-09 07:00:00|949.3|947.8|948.3|946.8|949.5|948|947.5|946|59
1660028700000|2022-08-09 07:05:00|948.8|947|949.8|948.3|951.8|950.3|948.3|946.8|138
1660029000000|2022-08-09 07:10:00|950|947.8|950|948.5|952.3|950.8|949|947.5|99
1660029300000|2022-08-09 07:15:00|949.5|948|951.3|949.8|952.5|951.3|949.5|948|232
1660029600000|2022-08-09 07:20:00|951.5|950|949|947.3|952|950.8|948|946.5|77
1660029900000|2022-08-09 07:25:00|949.8|947.5|950.8|949|951|949.3|948.5|946.8|236
1660030200000|2022-08-09 07:30:00|951|949.3|953.8|952|953.8|952.3|949.8|948.5|205
1660030500000|2022-08-09 07:35:00|953.5|952.3|951|949.5|954.8|953.3|950.3|948.5|201
1660030800000|2022-08-09 07:40:00|952.3|950.5|954|952.5|955.5|954.3|951.8|950.5|413
1660031100000|2022-08-09 07:45:00|953.8|952.3|953.3|951.8|955.5|953.8|952.3|950.8|222
1660031400000|2022-08-09 07:50:00|953|951.5|952.5|950.8|953.5|951.8|951.8|950|58
1660031700000|2022-08-09 07:55:00|952.3|950.3|951.5|949.8|952.8|950.8|950.8|949|115
1660032000000|2022-08-09 08:00:00|951.8|950.3|949.3|947.5|953.8|952|949|947.5|202
1660032300000|2022-08-09 08:05:00|950|948|948|946.3|951.5|949.5|948|946.3|160
1660032600000|2022-08-09 08:10:00|948.3|946.5|949.3|947.3|949.5|947.8|947.5|945.5|90
1660032900000|2022-08-09 08:15:00|949.5|947.5|950.3|948.5|950.5|949|948|946|242
1660033200000|2022-08-09 08:20:00|950|948.3|949|947.3|950.3|948.3|947.3|945.5|215
1660033500000|2022-08-09 08:25:00|948.8|947|948.3|946.8|950.3|948.5|947.5|945.8|251
1660033800000|2022-08-09 08:30:00|948.5|947|950.8|949|951|949.8|948.5|947|208
1660034100000|2022-08-09 08:35:00|951|949.3|952.5|950.8|953.3|951.8|950.8|949.3|232
1660034400000|2022-08-09 08:40:00|952.8|951|953.5|952|954|952.3|952.8|951|101
1660034700000|2022-08-09 08:45:00|953.8|952.3|953.8|952.3|955.3|953.5|953.3|951.8|399
1660035000000|2022-08-09 08:50:00|954|952.5|954.5|952.8|954.8|953|952.8|951.3|214
1660035300000|2022-08-09 08:55:00|954.3|953|955.8|954.5|956|954.5|954.3|953|197
1660035600000|2022-08-09 09:00:00|955.5|954.3|956.5|955.3|957|955.8|954.5|953|193
1660035900000|2022-08-09 09:05:00|956.8|955.5|957.8|956.3|957.8|956.3|956|954.5|573
1660036200000|2022-08-09 09:10:00|958.3|956.5|957.3|955.5|959|957.5|957|955.5|335
1660036500000|2022-08-09 09:15:00|957.5|955.8|960.3|958.5|961|959.5|957|955.5|557
1660036800000|2022-08-09 09:20:00|961|959|960.3|958.8|961.5|960|959|957.3|270
1660037100000|2022-08-09 09:25:00|960|958.5|958.3|956.8|960.3|958.5|958.3|956.8|114
1660037400000|2022-08-09 09:30:00|958.5|956.5|958.8|957.3|959.3|957.8|957.5|956|171
1660037700000|2022-08-09 09:35:00|959.3|957|964.5|962.8|964.8|963|959.3|957|932
1660038000000|2022-08-09 09:40:00|964.8|963|964.3|962.8|965.5|964.3|964|962.3|491
1660038300000|2022-08-09 09:45:00|964|962.5|961.3|959.5|964.8|963.3|961.3|959.5|247
1660038600000|2022-08-09 09:50:00|961.5|960|961.3|959.5|961.5|960|959.5|958|213
1660038900000|2022-08-09 09:55:00|961|959.3|963.8|962.3|964|962.5|960.8|959|308
1660039200000|2022-08-09 10:00:00|964|962.5|966.3|964.8|966.3|964.8|963.8|962.5|168
1660039500000|2022-08-09 10:05:00|966|964.5|963.3|961.5|966.8|965.3|963.3|961.3|635
1660039800000|2022-08-09 10:10:00|963.5|961.3|964.3|962.8|964.3|962.8|961.5|959.8|191
1660040100000|2022-08-09 10:15:00|964|962.3|969|967.3|969.5|967.8|963.3|961.5|128
1660040400000|2022-08-09 10:20:00|969.3|967|974.5|972.8|976.8|975|969|967|413
1660040700000|2022-08-09 10:25:00|975.3|973.5|976.8|974.8|977.3|975.5|974.8|973|289
1660041000000|2022-08-09 10:30:00|977|975|979.8|978|979.8|978.3|976.3|974.3|302
1660041300000|2022-08-09 10:35:00|981.5|979.3|977.5|976|981.5|980.3|977.5|976|475
1660041600000|2022-08-09 10:40:00|978.3|976.3|978.3|976.5|978.5|976.8|976.3|974.5|182
1660041900000|2022-08-09 10:45:00|978.5|976.8|978.8|977.3|980.8|979|977|975.3|210
1660042200000|2022-08-09 10:50:00|978.3|976.8|980.5|978.5|980.8|979|978|976|100
1660042500000|2022-08-09 10:55:00|980.8|978.8|981.8|979.8|982|980.5|980|978.5|187
1660042800000|2022-08-09 11:00:00|982|980|981.5|979.8|983.3|981.3|981|979.5|349
1660043100000|2022-08-09 11:05:00|981.3|979.5|983.8|981.8|983.8|982.3|981.3|979.5|276
1660043400000|2022-08-09 11:10:00|983.5|982|983.3|981.8|984|982.5|982|980.8|181
1660043700000|2022-08-09 11:15:00|982.5|981.5|981.3|979.5|983.8|982|980.8|979|219
1660044000000|2022-08-09 11:20:00|981.5|979.8|980.5|979|982.5|980.8|978.3|976.5|262
1660044300000|2022-08-09 11:25:00|981|978.8|982.8|981.3|983|981.3|980|978.5|209
1660044600000|2022-08-09 11:30:00|982.5|981.5|982.3|980.5|983.3|982|981.8|980.3|131
1660044900000|2022-08-09 11:35:00|982|980.3|983.8|982.3|984.5|982.8|982|980.3|193
1660045200000|2022-08-09 11:40:00|983.5|982.5|983.8|982|984.3|983|982.5|980.8|127
1660045500000|2022-08-09 11:45:00|983.5|981.8|985.8|984.3|986.3|984.5|983.3|981.8|169
1660045800000|2022-08-09 11:50:00|986|984.5|988.5|987|989|987.5|985.8|984.3|227
1660046100000|2022-08-09 11:55:00|988.8|987.5|986.5|984.8|989.5|988|985.8|984.3|475
1660046400000|2022-08-09 12:00:00|987|985|986.5|984.8|987|985.5|984.8|983.3|406
1660046700000|2022-08-09 12:05:00|986.3|985|985.8|984|988|986.5|985.8|984|338
1660047000000|2022-08-09 12:10:00|986.3|984.3|986.8|984.8|987.8|986.3|986.3|984|207
1660047300000|2022-08-09 12:15:00|986.3|985|986|984.5|987.8|986.3|986|984.3|265
1660047600000|2022-08-09 12:20:00|986.3|984.3|984.5|983|987.5|985.8|984.5|982.8|352
1660047900000|2022-08-09 12:25:00|984.3|982.3|984.8|983.3|986.3|984.3|983.5|981.8|272
1660048200000|2022-08-09 12:30:00|984.5|982.8|983.3|981.5|984.5|983|983|981.3|148
1660048500000|2022-08-09 12:35:00|983|982|983.5|982|984.5|983|982.8|981.3|517
1660048800000|2022-08-09 12:40:00|983.8|982.3|981.3|979.8|984.3|982.5|981.3|979.8|411
1660049100000|2022-08-09 12:45:00|981.5|980|983.3|981.5|983.3|981.5|980|978.3|208
1660049400000|2022-08-09 12:50:00|983.5|981.8|983.8|982.3|984.5|983.3|983|981.8|150
1660049700000|2022-08-09 12:55:00|983.5|982.5|982|980.5|983.8|982.5|982|980.5|161
1660050000000|2022-08-09 13:00:00|982.8|981.5|981.3|979.8|984.5|983|980|978.3|487
1660050300000|2022-08-09 13:05:00|981|979.5|988.3|986.8|988.3|986.8|980.8|979.5|581
1660050600000|2022-08-09 13:10:00|988.8|987.3|994.3|992.5|995.8|994|988.8|987.3|913
1660050900000|2022-08-09 13:15:00|994|992|990.3|988.5|994.3|993|989|987.5|368
1660051200000|2022-08-09 13:20:00|990|988.3|988.5|986.8|990.8|989|987.8|986.3|221
1660051500000|2022-08-09 13:25:00|988.8|987|983.8|982.3|989|987.5|982.5|980.8|509
1660051800000|2022-08-09 13:30:00|983.5|982.5|984.5|982.8|986.5|984.8|981.5|980|869
1660052100000|2022-08-09 13:35:00|984.8|983|986.5|985|987|985.5|984.5|983|371
1660052400000|2022-08-09 13:40:00|986.3|984.8|986|984.5|987.3|985.5|985.5|983.8|171
1660052700000|2022-08-09 13:45:00|985.8|984.3|985|983.3|987.5|985.8|983.3|981.8|193
1660053000000|2022-08-09 13:50:00|984.8|983|989.3|987.8|989.3|987.8|984.5|982.8|242
1660053300000|2022-08-09 13:55:00|989.5|988.3|991.3|989.8|992.8|991.5|989.5|988.3|669
1660053600000|2022-08-09 14:00:00|991.5|990|990.3|988.8|994|992.5|988.5|987|702
1660053900000|2022-08-09 14:05:00|990|989|988|986.5|990|989|987|985.3|398
1660054200000|2022-08-09 14:10:00|988.3|986.3|984.8|983.3|988.8|987.3|984.3|982.8|448
1660054500000|2022-08-09 14:15:00|985|983.5|988.5|987|989.5|988|984.8|983.5|394
1660054800000|2022-08-09 14:20:00|989|987.5|986.8|985.3|991|989.5|986.5|985|348
1660055100000|2022-08-09 14:25:00|986.5|985|984.8|983.3|988|986.5|981.8|980.3|694
1660055400000|2022-08-09 14:30:00|985|983.8|983|981.3|985|983.8|981.5|979.8|412
1660055700000|2022-08-09 14:35:00|982.8|981.5|979|977.3|983.3|981.8|976.3|974.5|509
1660056000000|2022-08-09 14:40:00|979.3|977.5|982|980.5|982|980.5|977|975.3|655
1660056300000|2022-08-09 14:45:00|981.8|980.3|984|982.5|984.8|983|981|979.5|306
1660056600000|2022-08-09 14:50:00|984.3|982.8|982.5|981|984.5|983|982.3|980.8|498
1660056900000|2022-08-09 14:55:00|982.3|980.5|985|983.5|985.8|984.3|980.5|979|549
1660057200000|2022-08-09 15:00:00|984.5|983|984.8|983.5|985.5|984|981.8|980.5|386
1660057500000|2022-08-09 15:05:00|985|983.8|986.8|985.5|988|986.5|983.5|982|597
1660057800000|2022-08-09 15:10:00|986.5|985.3|986.3|984.5|986.8|985.3|984|982.5|529
1660058100000|2022-08-09 15:15:00|986|984.3|986.3|984.5|989.3|987.8|985|983.3|549
1660058400000|2022-08-09 15:20:00|986.5|984.8|988.3|986.5|988.5|987.3|985.3|983.8|982
1660058700000|2022-08-09 15:25:00|988.5|986.8|984|982.5|989|987.5|984|982.5|4192
1660059000000|2022-08-09 15:30:00|984.5|983|978.8|977|987.8|986.3|976.5|975.3|2211
1660059300000|2022-08-09 15:35:00|979.3|977.3|978.5|977|980|978.5|976.5|975|849
1660059600000|2022-08-09 15:40:00|978.3|976.8|982|980.3|982.5|981|978.3|976.8|320
1660059900000|2022-08-09 15:45:00|981.8|980.5|982.8|981.3|984.3|982.5|981.8|980.3|283
1660060200000|2022-08-09 15:50:00|983|981|981.8|980.5|983|981|979.8|978.3|158
1660060500000|2022-08-09 15:55:00|982|980.3|982.8|981.3|984.5|982.8|981.5|980.3|395
1660060800000|2022-08-09 16:00:00|982.5|981|982.5|981.3|984.3|982.8|981.8|980.3|562
1660061100000|2022-08-09 16:05:00|982.8|981.5|979.8|978|983.8|982.3|979|977.5|334
1660061400000|2022-08-09 16:10:00|980|978.3|979.3|977.8|983|981.8|977.5|976|371
1660061700000|2022-08-09 16:15:00|979|977.5|977.8|976.3|980.8|979.3|977.5|975.8|229
1660062000000|2022-08-09 16:20:00|978|976.5|980.3|978.8|981.8|980.3|977|975.5|425
1660062300000|2022-08-09 16:25:00|980.5|979|981|979.5|981.3|979.8|979|977.5|857
1660062600000|2022-08-09 16:30:00|980.5|979.3|978.8|977.3|983.3|981.5|978.5|976.8|104
1660062900000|2022-08-09 16:35:00|978.5|977|979.8|978|980.5|979|977.5|976|61
1660063200000|2022-08-09 16:40:00|979.5|977.8|979.5|978|980.3|979|977.8|976.3|434
1660063500000|2022-08-09 16:45:00|979.8|978.3|978.3|976.8|979.8|978.3|977.8|976|140
1660063800000|2022-08-09 16:50:00|978|976.5|978.3|976.5|978.5|977|975.8|974.3|217
1660064100000|2022-08-09 16:55:00|978|976.8|980.3|978.5|980.3|978.5|977|975.5|105
1660064400000|2022-08-09 17:00:00|979.8|978.8|981.3|980|981.5|980|979.5|978|298
1660064700000|2022-08-09 17:05:00|981.5|979.8|983.5|982|983.8|982.3|980.5|979|211
1660065000000|2022-08-09 17:10:00|983.3|981.8|983.5|982|984.8|983.3|982.5|981.3|99
1660065300000|2022-08-09 17:15:00|984|982.3|983.8|982.3|985.5|984|983.5|982|504
1660065600000|2022-08-09 17:20:00|983.5|982.5|983|981.5|985.5|983.8|983|981.3|235
1660065900000|2022-08-09 17:25:00|983.3|981.8|985.5|984|985.8|984.3|983|981.8|114
1660066200000|2022-08-09 17:30:00|985.3|983.8|987.8|986.3|988|986.5|984.8|983.3|291
1660066500000|2022-08-09 17:35:00|988|986.5|991.3|989.8|991.3|989.8|988|986.5|259
1660066800000|2022-08-09 17:40:00|991|989.3|990.3|988.5|991.3|989.8|989.5|988|129
1660067100000|2022-08-09 17:45:00|990|988.8|989.3|987.8|990.8|989.3|988.8|987.3|69
1660067400000|2022-08-09 17:50:00|989|988|988.5|987|989.5|988|987.5|986|100
1660067700000|2022-08-09 17:55:00|988.3|986.8|991|989.5|991.5|990.3|988.3|986.8|58
1660068000000|2022-08-09 18:00:00|990.8|989.3|990.5|989|991.8|990.3|989.5|988|70
1660068300000|2022-08-09 18:05:00|990.8|989.3|990.5|989|991.3|989.8|990|988.3|59
1660068600000|2022-08-09 18:10:00|990.8|989.3|991|989.5|991.3|989.8|989.3|987.8|191
1660068900000|2022-08-09 18:15:00|991.3|989.3|988|986.5|991.3|989.8|987.8|986|170
1660069200000|2022-08-09 18:20:00|988.3|986.8|987.3|985.8|989.3|987.8|985.5|983.8|137
1660069500000|2022-08-09 18:25:00|987.5|986|985.3|983.5|987.8|986.3|984.3|982.8|239
1660069800000|2022-08-09 18:30:00|985|983.8|986|984.5|986.3|984.8|984.5|983|32
1660070100000|2022-08-09 18:35:00|986.5|984.8|985.8|984.3|987.3|985.8|985.5|984|176
1660070400000|2022-08-09 18:40:00|986|984.5|986.3|984.8|986.5|984.8|985|983.5|27
1660070700000|2022-08-09 18:45:00|986.5|985|986.8|985|987|985.3|986.3|984.5|42
1660071000000|2022-08-09 18:50:00|987|985.3|986.8|985.3|988.3|986.8|986.5|985|52
1660071300000|2022-08-09 18:55:00|986.5|984.8|985.8|984.3|986.5|984.8|985|983.5|40
1660071600000|2022-08-09 19:00:00|986|984.5|987.3|985.5|987.5|985.8|985|983.5|67
1660071900000|2022-08-09 19:05:00|987.5|985.8|986.3|984.5|987.8|986|985.5|984|18
1660072200000|2022-08-09 19:10:00|986|983.8|984.8|983|986.3|984.3|984|982.5|13
1660072500000|2022-08-09 19:15:00|985|983.3|985.8|984|985.8|984.3|984.8|983|7
1660072800000|2022-08-09 19:20:00|986|984.3|985.5|984|986|984.5|985.3|983.5|17
1660073100000|2022-08-09 19:25:00|985.8|984.3|987|985.5|987.3|985.8|985.5|984|34
1660073400000|2022-08-09 19:30:00|987.3|985.8|985|983.5|987.5|985.8|984.8|983.3|77
1660073700000|2022-08-09 19:35:00|985.3|983.3|984.5|982.8|985.3|983.5|984|982.3|7
1660074000000|2022-08-09 19:40:00|984.8|983|984.3|982.8|984.8|983|984|982.3|0
1660074300000|2022-08-09 19:45:00|984|982.5|984.5|983|984.5|983|983.8|982.3|0
1660074600000|2022-08-09 19:50:00|984.8|982.8|985.8|984|986|984.5|984.5|982.8|42
1660074900000|2022-08-09 19:55:00|985|984.3|984.3|982.8|985|984.3|983.5|981.8|44
1660075200000|2022-08-09 20:00:00|984.5|982.5|984.8|983|985.3|983.5|983.3|981.5|56
1660075500000|2022-08-09 20:05:00|984.5|982.8|984.5|982.8|985.3|983.5|984|982.5|1
1660075800000|2022-08-09 20:10:00|984.3|982.5|984.3|982.5|984.5|982.8|984.3|982.5|0
1660076100000|2022-08-09 20:15:00|984|982.3|984.5|982.8|984.5|982.8|983.8|982.3|15
1660076400000|2022-08-09 20:20:00|985|983.3|984.8|983|985.5|984|984.5|983|20
1660076700000|2022-08-09 20:25:00|984.5|982.8|987.3|983.3|987.3|983.5|984.5|982.8|23
1660077000000|2022-08-09 20:30:00|985.8|983|986.3|983|987.3|984.8|985.8|982.8|18
1660077300000|2022-08-09 20:35:00|986|982.8|985|983.3|986|983.5|984.5|982.5|13
1660077600000|2022-08-09 20:40:00|984.8|983|985.3|983.5|985.3|983.5|984.5|982.8|2
1660077900000|2022-08-09 20:45:00|985|983.3|985.5|983.5|985.8|983.8|984.8|982.8|16
1660078200000|2022-08-09 20:50:00|985.3|983.3|984.8|982.3|985.3|983.3|984.8|982.3|1
1660078500000|2022-08-09 20:55:00|984.5|982|984.8|981|986|982|984.3|981|26
1660078800000|2022-08-09 21:00:00|985|980.5|985|981.3|985|981.3|985|980.5|0
1660080000000|2022-08-09 21:20:00|||||||||9
1660080300000|2022-08-09 21:25:00||982||982||982||982|0
1660080600000|2022-08-09 21:30:00|||||||||4
1660080900000|2022-08-09 21:35:00|||||||||4
1660081500000|2022-08-09 21:45:00|||||||||4
1660081800000|2022-08-09 21:50:00|||||||||4
1660082100000|2022-08-09 21:55:00|||||||||1
1660093200000|2022-08-10 01:00:00|990.3|988.3|991.5|989.3|991.5|989.3|990|987.8|84
1660093500000|2022-08-10 01:05:00|991.8|989.5|992.8|990|992.8|990.3|991.3|988.8|3
1660093800000|2022-08-10 01:10:00|992.5|989.8|990.5|988.3|992.5|989.8|990.3|988|2
1660094100000|2022-08-10 01:15:00|990.8|988.8|991.3|989.5|991.8|990.3|990.8|988.8|2
1660094400000|2022-08-10 01:20:00|992|989.8|991.3|989.3|992|990|990.8|989|7
1660094700000|2022-08-10 01:25:00|991|989.5|991.5|989.8|991.8|989.8|991|989.3|2
1660095000000|2022-08-10 01:30:00|991.3|989.3|989.8|988|991.3|989.3|988.5|986.5|30
1660095300000|2022-08-10 01:35:00|989.5|988.5|990.8|988|990.8|988.5|989.5|988|5
1660095600000|2022-08-10 01:40:00|990.3|988.3|991.8|989.3|991.8|989.3|990|988.3|15
1660095900000|2022-08-10 01:45:00|991.5|989.5|992.5|990.3|992.8|990.3|991.5|989.5|6
1660096200000|2022-08-10 01:50:00|992.3|990|992.3|990|992.3|990.3|992.3|990|1
1660096500000|2022-08-10 01:55:00|992|989.3|990.8|987.3|992|990|990.8|987.3|5
1660096800000|2022-08-10 02:00:00|991.5|987.5|991.5|989.3|991.5|989.3|991.3|987.3|6
1660097100000|2022-08-10 02:05:00|990.8|988.3|991.5|989.3|991.5|989.3|990.3|988.3|5
1660097400000|2022-08-10 02:10:00|991.3|989.5|991.3|988.8|991.5|989.5|990.5|988.8|3
1660097700000|2022-08-10 02:15:00||988.3||988.3||988.3||988.3|1
1660098000000|2022-08-10 02:20:00|991|987.8|990.8|988|991|988.3|990.8|987.5|0
1660098300000|2022-08-10 02:25:00|991.3|988.3|991|989|991.3|989.5|991|988.3|5
1660098600000|2022-08-10 02:30:00|990.8|988.8|989.5|987.8|990.8|988.8|989.5|987.5|8
1660098900000|2022-08-10 02:35:00|989.8|988|989.5|988|989.8|988|989.5|987.8|1
1660099200000|2022-08-10 02:40:00|989.8|987.8|989|987.3|990|988.5|989|987.3|16
1660099500000|2022-08-10 02:45:00|988.8|987.5|988.5|986.3|989.3|987.5|988.5|986|1
1660099800000|2022-08-10 02:50:00|989.3|986.8|989.3|986.3|989.3|986.8|988.8|986.3|18
1660100100000|2022-08-10 02:55:00|989|986.8|989.3|987|989.3|987|989|986.8|0
1660100400000|2022-08-10 03:00:00|989|986.8|988.5|986.5|989.5|987|988.5|986.5|35
1660100700000|2022-08-10 03:05:00|988.8|986.3|988.5|986.3|988.8|986.3|988.5|986.3|0
1660101000000|2022-08-10 03:10:00|988.8|986.5|988.3|986|988.8|986.5|988|985.8|16
1660101300000|2022-08-10 03:15:00|988|985.8|987.5|985.3|988|986|987.3|985.3|12
1660101900000|2022-08-10 03:25:00|987.3|984.8|987.3|984.8|987.3|985|987|984.8|9
1660102200000|2022-08-10 03:30:00|987|984.3|987.3|984.8|987.5|984.8|986.3|984.3|20
1660102500000|2022-08-10 03:35:00|987||987.3||987.3||987||0
1660102800000|2022-08-10 03:40:00|987||987.3||987.5||987||0
1660103100000|2022-08-10 03:45:00|987.5||987||987.5||987||0
1660103400000|2022-08-10 03:50:00|986.5|984.3|986.5|984.3|986.5|984.3|986.5|984.3|2
1660103700000|2022-08-10 03:55:00|985.8|983.5|985.8|983.5|985.8|983.5|985.5|983.5|2
1660104000000|2022-08-10 04:00:00|986.3||986.5||986.5||986.3||37
1660104300000|2022-08-10 04:05:00||983.8||983.5||983.8||983.5|0
1660104600000|2022-08-10 04:10:00|||||||||13
1660104900000|2022-08-10 04:15:00|987|983.8|987|984.5|987|984.8|986.8|983.8|7
1660105200000|2022-08-10 04:20:00|986.8|984.8|987.3|984.8|987.5|984.8|986.8|984.5|7
1660105500000|2022-08-10 04:25:00||984.5||984.5||984.8||984.5|0
1660105800000|2022-08-10 04:30:00|987|983.5|986.5|983.8|987|984|986.5|983.5|0
1660106100000|2022-08-10 04:35:00|987|984|987|984|987.3|984.5|986.5|983.8|0
1660106400000|2022-08-10 04:40:00||984.5||984.5||984.5||984.5|1
1660106700000|2022-08-10 04:45:00||984.8||984.5||984.8||984.5|1
1660107000000|2022-08-10 04:50:00||984.8||984.8||984.8||984.5|0
1660107300000|2022-08-10 04:55:00|987.3|984.5|987.5|984.8|987.5|985|987.3|984.5|7
1660107600000|2022-08-10 05:00:00|987.3|985|987.5|984.8|987.5|985.3|987.3|984.8|0
1660107900000|2022-08-10 05:05:00|987.3|985|987.5|985|987.5|985.5|987.3|984.8|1
1660108200000|2022-08-10 05:10:00|987||987.5||987.5||987||0
1660108500000|2022-08-10 05:15:00|986.8|984.8|986.5|983.5|986.8|984.8|986.5|983.3|2
1660108800000|2022-08-10 05:20:00|986.3|983.3|985|982.8|986.5|983.3|985|982.8|0
1660109100000|2022-08-10 05:25:00|984.5|982|984.5|982|984.5|982.5|984.3|981.8|8
1660109400000|2022-08-10 05:30:00|984.3|981.8|984.5|981.8|984.5|982|984.3|981|12
1660109700000|2022-08-10 05:35:00|985.8|982|985.3|982.5|985.8|982.5|985|981.8|24
1660110000000|2022-08-10 05:40:00||982||982.8||983||981.8|0
1660110300000|2022-08-10 05:45:00|985.5|983|985.5|983|985.5|983|985.5|982.8|1
1660110600000|2022-08-10 05:50:00|985.8|983.5|985.5|983|985.8|984|985.3|983|18
1660110900000|2022-08-10 05:55:00|985.3|983.3|983.3|981.3|985.5|983.3|983|981|67
1660111200000|2022-08-10 06:00:00|982.8|981|983.3|981|984|981.8|982.3|980.5|21
1660111500000|2022-08-10 06:05:00|983|980.8|982.3|980.3|983.8|980.8|982.3|980.3|58
1660111800000|2022-08-10 06:10:00|982|979.8|978.8|976.3|982|980|978.8|976.3|61
1660112100000|2022-08-10 06:15:00|978|976|979|977|979|977.3|977.3|975.5|45
1660112400000|2022-08-10 06:20:00|978.8|976.5|975.5|973.8|978.8|976.8|975.3|973.5|15
1660112700000|2022-08-10 06:25:00|976|973.5|975.8|974|976.5|974.8|975|973.5|24
1660113000000|2022-08-10 06:30:00|975.5|973.8|974.3|972.5|975.5|973.8|972.5|971|95
1660113300000|2022-08-10 06:35:00|974.5|972.8|975.5|973.8|975.8|973.8|974|972.3|38
1660113600000|2022-08-10 06:40:00|975.8|974.3|977.3|975|977.8|975.8|975.5|974.3|108
1660113900000|2022-08-10 06:45:00|977|975.5|976.8|974.8|977.5|975.5|975|973.5|42
1660114200000|2022-08-10 06:50:00|977|975|976.3|974.5|977.8|976|974.5|973|124
1660114500000|2022-08-10 06:55:00|976|974.8|977.5|976|978|976.3|975.5|974|67
1660114800000|2022-08-10 07:00:00|977.3|975.8|977.8|976.3|979|977.5|975.8|974|166
1660115100000|2022-08-10 07:05:00|978|976.5|978.3|976.5|979.5|977.8|977.3|975.5|157
1660115400000|2022-08-10 07:10:00|978|976.8|978.8|977|980|978.3|976.8|975.3|150
1660115700000|2022-08-10 07:15:00|979|977.3|978.3|976.8|979|977.5|978.3|976.5|33
1660116000000|2022-08-10 07:20:00|978.5|977|976.8|975|978.8|977.3|976.3|974.5|60
1660116300000|2022-08-10 07:25:00|976.5|975.3|975.3|973.8|976.8|975.3|974.3|972.8|264
1660116600000|2022-08-10 07:30:00|975.5|974|977.3|975.8|977.3|975.8|975.3|973.5|196
1660116900000|2022-08-10 07:35:00|977.5|976|972.8|971|977.5|976|972.5|971|419
1660117200000|2022-08-10 07:40:00|972.5|971.3|968.8|967|972.5|971.3|967.5|965.8|401
1660117500000|2022-08-10 07:45:00|968.5|966.5|969.3|967.8|971.8|970.3|968.3|966.5|434
1660117800000|2022-08-10 07:50:00|968.8|967.5|967.3|965.8|969|967.5|967|965.5|258
1660118100000|2022-08-10 07:55:00|967.5|966|969.8|968|970|968.5|966.3|965|278
1660118400000|2022-08-10 08:00:00|970.8|969|968.3|966.8|970.8|969.3|967.5|965.8|375
1660118700000|2022-08-10 08:05:00|968.5|967|965.5|963.8|968.5|967|964.8|963.5|194
1660119000000|2022-08-10 08:10:00|965.8|964|969.5|968|969.5|968.3|965.8|963.8|176
1660119300000|2022-08-10 08:15:00|969.8|967.8|972.5|970.8|974.3|972.8|969.8|967.8|382
1660119600000|2022-08-10 08:20:00|972.3|970.5|974.8|973|977.8|976|971.5|970.3|489
1660119900000|2022-08-10 08:25:00|974.3|972.8|973.8|972.3|976.5|974.8|973.3|971.8|708
1660120200000|2022-08-10 08:30:00|973.5|972|973.5|972|974.5|973|972|970.5|382
1660120500000|2022-08-10 08:35:00|974|972.3|974|972.3|974.3|973|973|971.8|191
1660120800000|2022-08-10 08:40:00|973.8|972.5|976.8|975|977|975.3|973.8|972.3|181
1660121100000|2022-08-10 08:45:00|976.3|975.3|973.8|972.3|976.5|975.3|973.8|972|229
1660121400000|2022-08-10 08:50:00|974|972.5|971|969.8|975.3|973.8|970.8|969.3|283
1660121700000|2022-08-10 08:55:00|970.8|969.5|969|967.5|971.5|970.3|969|967.3|203
1660122000000|2022-08-10 09:00:00|968.8|967.8|969.3|967.8|970|968.3|967|965.5|223
1660122300000|2022-08-10 09:05:00|969.5|968|971|969.5|972.5|971|969.3|967.5|243
1660122600000|2022-08-10 09:10:00|970.8|969.3|971|969.3|971.8|970.3|969.3|967.5|189
1660122900000|2022-08-10 09:15:00|970.8|969|971.5|969.8|973.8|972|970.3|968.5|293
1660123200000|2022-08-10 09:20:00|972.3|970|971.8|970.3|972.8|971.3|971|969.5|148
1660123500000|2022-08-10 09:25:00|971.5|969.8|969.5|967.8|971.5|970|969|967.3|226
1660123800000|2022-08-10 09:30:00|969.8|968|969.8|968.3|971.8|970.3|968.3|966.8|218
1660124100000|2022-08-10 09:35:00|969.5|968|971.3|969.5|971.8|970.3|969|967.3|240
1660124400000|2022-08-10 09:40:00|971|969.3|969.8|968.3|971.3|969.8|969.3|968|169
1660124700000|2022-08-10 09:45:00|969.5|968|970.5|968.8|970.5|968.8|969|967.5|53
1660125000000|2022-08-10 09:50:00|970.3|968.5|970.5|969|970.8|969|969.3|967.8|56
1660125300000|2022-08-10 09:55:00|970.8|969.3|972.3|970.5|972.8|971.3|970|968.8|275
1660125600000|2022-08-10 10:00:00|972|970.8|972.5|971|973.8|972.3|972|970.5|100
1660125900000|2022-08-10 10:05:00|972.8|971.3|971|969.5|972.8|971.3|970|968.8|78
1660126200000|2022-08-10 10:10:00|970.8|969|970.8|969.3|972|970.3|970|968.8|69
1660126500000|2022-08-10 10:15:00|971|968.5|970.3|968.8|971|969.3|968|966.5|231
1660126800000|2022-08-10 10:20:00|970|968.5|969.8|968.3|970.5|969|968.8|967.5|280
1660127100000|2022-08-10 10:25:00|970|968|970.3|968.8|970.3|968.8|968.5|966.8|63
1660127400000|2022-08-10 10:30:00|970.5|969|969|967.5|971.3|970|968.5|967|184
1660127700000|2022-08-10 10:35:00|968.8|967.3|968.3|966.8|969.3|967.8|967.3|965.8|193
1660128000000|2022-08-10 10:40:00|968|966.3|968.8|967.3|969.3|967.8|967.3|965.5|51
1660128300000|2022-08-10 10:45:00|968.5|967|969|967.5|969.5|967.8|968|966.5|81
1660128600000|2022-08-10 10:50:00|968.8|967.3|969.8|968|970.3|968.8|968|966.5|109
1660128900000|2022-08-10 10:55:00|969.5|968.3|968.5|966.8|970|968.3|968.5|966.8|37
1660129200000|2022-08-10 11:00:00|968.3|966.5|965.5|963.8|969.3|967.5|963.3|961.5|295
1660129500000|2022-08-10 11:05:00|965.3|964|966|964.5|966.8|965|964.5|963|235
1660129800000|2022-08-10 11:10:00|965.8|964.3|964|962.5|965.8|964.3|963|961.3|175
1660130100000|2022-08-10 11:15:00|963.8|962.3|963|961.3|965|963.3|962|960.3|117
1660130400000|2022-08-10 11:20:00|962.8|961|961.5|959.8|963.3|961.5|961.3|959.5|311
1660130700000|2022-08-10 11:25:00|961.3|960|960|958.5|962|960.3|959.5|958|380
1660131000000|2022-08-10 11:30:00|959.8|958.3|960.8|959|961|959.5|959.8|958.3|172
1660131300000|2022-08-10 11:35:00|960.5|958.8|959.3|958|960.5|959|958|956.3|78
1660131600000|2022-08-10 11:40:00|959|957.8|962.5|961|962.8|961.3|958.8|957.3|75
1660131900000|2022-08-10 11:45:00|962.3|960.3|962.8|961.5|963.5|962|961.8|960.3|195
1660132200000|2022-08-10 11:50:00|962.5|961|962.3|961|962.5|961.3|960.3|958.8|191
1660132500000|2022-08-10 11:55:00|962.5|961.3|962.8|961|963.3|962|962|960.3|304
1660132800000|2022-08-10 12:00:00|962|960.5|960|958.5|962|960.5|959|957.5|262
1660133100000|2022-08-10 12:05:00|960.3|958.8|964.3|962.8|964.3|962.8|960|958.5|169
1660133400000|2022-08-10 12:10:00|964|963.3|962.3|960.8|964.8|963.3|962|960.5|303
1660133700000|2022-08-10 12:15:00|962.5|961|963.5|962|964.5|963|961.3|959.8|142
1660134000000|2022-08-10 12:20:00|963.8|962.3|965|963.8|965.5|964|963.8|962|77
1660134300000|2022-08-10 12:25:00|965.5|964|966.8|965|966.8|965|964|962.5|120
1660134600000|2022-08-10 12:30:00|967.5|965.8|972.5|971|975.3|973.8|967.5|965.8|296
1660134900000|2022-08-10 12:35:00|973.3|970.8|972.8|971|974.5|972.8|969.3|967.5|232
1660135200000|2022-08-10 12:40:00|973|971.3|976.5|975|977.5|976|972|970.5|166
1660135500000|2022-08-10 12:45:00|976.8|975.3|977.3|975.8|979.3|977.8|975.8|974|279
1660135800000|2022-08-10 12:50:00|977.5|976|976.3|974.8|977.5|976|975.3|973.8|283
1660136100000|2022-08-10 12:55:00|976|974.5|979.5|978|979.8|978|975.3|973.8|247
1660136400000|2022-08-10 13:00:00|980|978.5|978.8|977.3|982|980.5|976.8|975.3|384
1660136700000|2022-08-10 13:05:00|978.5|977|979.5|978|980|978.8|976.8|975.3|508
1660137000000|2022-08-10 13:10:00|979.3|977.8|976|974.8|979.5|977.8|975.8|974|588
1660137300000|2022-08-10 13:15:00|976.3|975|977.5|976|979.3|977.8|975|973.5|370
1660137600000|2022-08-10 13:20:00|977.3|975.8|974|972.3|977.8|976.3|973.8|972.3|173
1660137900000|2022-08-10 13:25:00|973.8|972.5|979.3|977.5|980.5|979|973.8|972.5|304
1660138200000|2022-08-10 13:30:00|979|977.8|975.5|974.3|979|977.8|973.5|972|627
1660138500000|2022-08-10 13:35:00|975.8|974.5|974.5|972.8|977.3|975.8|974|972.3|259
1660138800000|2022-08-10 13:40:00|974.3|973|974.8|973|976.3|974.8|973|971.5|507
1660139100000|2022-08-10 13:45:00|974.5|973.3|971.5|970|974.8|973.3|971.3|969.8|430
1660139400000|2022-08-10 13:50:00|971.3|969.8|968|966.5|971.5|970|967|965.3|375
1660139700000|2022-08-10 13:55:00|968.3|966.3|967.5|966|969|967.5|963|961.5|413
1660140000000|2022-08-10 14:00:00|967.8|966.3|968.8|967.3|969.8|968|966.5|965|645
1660140300000|2022-08-10 14:05:00|968.3|966.8|969.5|968|970.3|969|968|966.5|311
1660140600000|2022-08-10 14:10:00|969.3|967.8|965.3|963.8|969.5|968|964.5|963|246
1660140900000|2022-08-10 14:15:00|965|963.5|967.5|966|967.8|966.3|963.3|961.5|486
1660141200000|2022-08-10 14:20:00|967.8|965.8|970|968.5|971.3|970|966.5|965|376
1660141500000|2022-08-10 14:25:00|969.5|968|970.8|968.3|971.3|969.8|966.8|963.8|279
1660141800000|2022-08-10 14:30:00|969.3|965.8|972.3|970.5|973.3|971.3|967.3|965.5|1338
1660142100000|2022-08-10 14:35:00|972.8|971|968.5|966.8|973.8|972|966|964.3|546
1660142400000|2022-08-10 14:40:00|968.3|966.5|967.3|966|968.3|966.5|964.5|962.8|408
1660142700000|2022-08-10 14:45:00|967.8|966.3|967.8|966.3|969.5|968|965.8|964.3|516
1660143000000|2022-08-10 14:50:00|968|966.5|967.8|966|969.5|968.3|965.8|964|461
1660143300000|2022-08-10 14:55:00|968.3|966.3|971.8|970.3|972.5|970.8|968.3|966.3|344
1660143600000|2022-08-10 15:00:00|971.3|969.8|975.3|973.5|976.8|975.3|971.3|969.8|978
1660143900000|2022-08-10 15:05:00|975|973.8|979.5|977.8|979.5|978|974.5|973.3|923
1660144200000|2022-08-10 15:10:00|979.3|978|982.5|981|983|981.5|979.3|977.8|1039
1660144500000|2022-08-10 15:15:00|982.8|981.3|981.8|980|983|981.8|979.5|978|1840
1660144800000|2022-08-10 15:20:00|981.5|980.3|988.8|987.5|989|987.8|981|979.5|1587
1660145100000|2022-08-10 15:25:00|989|987.8|982.8|981|990.5|989.3|980.5|979.3|5686
1660145400000|2022-08-10 15:30:00|983|981.3|986.3|984.5|987.5|986|982.8|981.3|826
1660145700000|2022-08-10 15:35:00|986|984.8|987.3|985.8|987.3|985.8|985|983.5|969
1660146000000|2022-08-10 15:40:00|987.5|986.3|989.5|988|990.5|989|986.8|985.3|759
1660146300000|2022-08-10 15:45:00|989.8|988.3|989.8|988|990.5|989|988.3|986.5|745
1660146600000|2022-08-10 15:50:00|990|988.5|989.8|988.3|990.3|988.8|987.5|986|384
1660146900000|2022-08-10 15:55:00|990|988.5|996.3|994.5|996.5|994.5|989.8|988.3|780
1660147200000|2022-08-10 16:00:00|996|995|998|996.5|998.3|996.8|994.8|993.3|424
1660147500000|2022-08-10 16:05:00|998.3|996.8|999.5|998|999.8|998|996.8|995.3|420
1660147800000|2022-08-10 16:10:00|999.8|998.3|1001|999.5|1001.3|999.8|999.5|998|300
1660148100000|2022-08-10 16:15:00|1001.3|999.8|1005.8|1004|1007.5|1006|1001|999.5|759
1660148400000|2022-08-10 16:20:00|1005.5|1004.3|1006.5|1005|1006.8|1005.3|1005|1003.5|327
1660148700000|2022-08-10 16:25:00|1006.3|1005.3|1008.5|1006.8|1009.5|1007.8|1006|1004.8|333
1660149000000|2022-08-10 16:30:00|1008.8|1007|1009|1007.5|1010.5|1008.8|1008.5|1006.8|185
1660149300000|2022-08-10 16:35:00|1008.8|1007.8|1012.3|1010.8|1012.3|1010.8|1008.8|1007.5|128
1660149600000|2022-08-10 16:40:00|1012|1010.5|1013|1011.5|1014.8|1013.5|1011.8|1010.3|294
1660149900000|2022-08-10 16:45:00|1012.8|1011|1014.5|1013|1014.8|1013|1012.8|1011|197
1660150200000|2022-08-10 16:50:00|1014.8|1013.3|1015|1013.5|1016|1014.5|1013.8|1012|186
1660150500000|2022-08-10 16:55:00|1015.3|1013.8|1014.8|1013.3|1015.3|1013.8|1012.3|1010.8|201
1660150800000|2022-08-10 17:00:00|1015|1013.5|1014|1012.3|1016|1014.5|1013.3|1011.8|419
1660151100000|2022-08-10 17:05:00|1013.8|1012.5|1014.8|1013.3|1015.8|1014.3|1013.8|1012.5|163
1660151400000|2022-08-10 17:10:00|1014.5|1013|1012.8|1011|1014.8|1013.3|1012|1010.3|208
1660151700000|2022-08-10 17:15:00|1012.5|1010.8|1012.3|1010.5|1013|1011.5|1011.3|1009.8|177
1660152000000|2022-08-10 17:20:00|1012|1010.8|1012.8|1011.3|1013.3|1011.8|1012|1010.3|94
1660152300000|2022-08-10 17:25:00|1013|1011.5|1013.5|1012|1014.3|1012.8|1012.3|1010.5|106
1660152600000|2022-08-10 17:30:00|1013.8|1012.3|1014.5|1013|1015|1013.5|1013.3|1012|91
1660152900000|2022-08-10 17:35:00|1014.8|1013.3|1009.5|1008|1015|1013.5|1009.5|1008|266
1660153200000|2022-08-10 17:40:00|1010|1008.5|1012.3|1010.8|1013.3|1011.8|1010|1008.5|109
1660153500000|2022-08-10 17:45:00|1012.5|1010.5|1013.8|1012|1013.8|1012|1011|1009.8|51
1660153800000|2022-08-10 17:50:00|1013.5|1012.5|1015|1013.5|1016.3|1015|1013.5|1012.3|233
1660154100000|2022-08-10 17:55:00|1014.8|1013.3|1015|1013.3|1016|1014.3|1014.3|1012.5|149
1660154400000|2022-08-10 18:00:00|1014.8|1013.5|1017.5|1015.8|1017.8|1016|1014.5|1013.3|221
1660154700000|2022-08-10 18:05:00|1017.3|1016|1015|1013.3|1017.5|1016|1014.5|1013|133
1660155000000|2022-08-10 18:10:00|1014.8|1013|1014.5|1012.8|1015.8|1014.3|1012.5|1011|359
1660155300000|2022-08-10 18:15:00|1014.3|1012.5|1012|1010.5|1014.5|1013.3|1009.8|1007.8|255
1660155600000|2022-08-10 18:20:00|1012.3|1010.3|1009.3|1007.5|1012.8|1011.3|1008.8|1007|234
1660155900000|2022-08-10 18:25:00|1009|1007.8|1010.8|1009.3|1011.5|1010|1007.8|1006.3|307
1660156200000|2022-08-10 18:30:00|1011|1009|1012.5|1011|1012.8|1011.3|1010.3|1008.8|185
1660156500000|2022-08-10 18:35:00|1012.3|1010.8|1010.8|1009|1012.8|1011|1009.8|1008.3|88
1660156800000|2022-08-10 18:40:00|1011|1008.8|1010.5|1008.8|1011|1009.3|1008.5|1007.3|66
1660157100000|2022-08-10 18:45:00|1010.3|1009|1010.3|1008.5|1011.3|1009.5|1010.3|1008.5|11
1660157400000|2022-08-10 18:50:00|1010|1008.3|1008|1006.5|1010.5|1008.8|1007.8|1006.5|44
1660157700000|2022-08-10 18:55:00|1008.3|1006.3|1009.3|1007.5|1009.8|1008|1007.5|1006|14
1660158000000|2022-08-10 19:00:00|1009.5|1007.8|1009.3|1007.5|1009.5|1008|1009|1007.3|6
1660158300000|2022-08-10 19:05:00|1009.5|1007.8|1008.8|1007|1009.8|1008|1008.5|1006.8|35
1660158600000|2022-08-10 19:10:00|1009|1007.3|1009.8|1008.3|1010.3|1008.5|1008.5|1007|16
1660158900000|2022-08-10 19:15:00|1009.5|1008|1009.8|1008.3|1010.3|1008.8|1009|1007.5|146
1660159200000|2022-08-10 19:20:00|1009.5|1008|1009.5|1007.8|1009.8|1008.3|1009.3|1007.5|23
1660159500000|2022-08-10 19:25:00|1009.3|1007.5|1008|1006.3|1009.5|1007.8|1007.3|1005.3|72
1660159800000|2022-08-10 19:30:00|1007.8|1006.5|1006.3|1004.8|1007.8|1006.5|1006.3|1004.5|70
1660160100000|2022-08-10 19:35:00|1006|1004.5|1006.3|1004.3|1007|1005|1004.8|1003.3|14
1660160400000|2022-08-10 19:40:00|1006|1004|1004.8|1003.3|1006|1004|1004.5|1002.5|8
1660160700000|2022-08-10 19:45:00|1004.5|1003|1005|1003.3|1006|1004.3|1004.5|1003|137
1660161000000|2022-08-10 19:50:00|1004.5|1002.5|1004|1002.5|1004.5|1002.8|1003.8|1001.8|6
1660161300000|2022-08-10 19:55:00|1003.8|1002|1002.8|1001.3|1003.8|1002|1002.5|1000.8|107
1660161600000|2022-08-10 20:00:00|1002.5|1001.5|1003.5|1002|1004|1002.5|1002.5|1001|21
1660161900000|2022-08-10 20:05:00|1003.8|1002.3|1003.3|1001.5|1004|1002.5|1003.3|1001.3|11
1660162200000|2022-08-10 20:10:00|1003|1001.8|1003.5|1002|1003.8|1002.3|1002.8|1001.3|19
1660162500000|2022-08-10 20:15:00|1003.3|1001.8|1003.3|1001.8|1003.5|1002|1003|1001.5|3
1660162800000|2022-08-10 20:20:00|1003.5|1002|1004|1002.5|1004|1002.8|1003.3|1001.8|14
1660163100000|2022-08-10 20:25:00|1004.3|1002.3|1006|1004.3|1006|1004.3|1004.3|1002.3|43
1660163400000|2022-08-10 20:30:00|1005.5|1004|1005.5|1003.8|1006|1004.5|1005|1003.5|33
1660163700000|2022-08-10 20:35:00|1005.3|1004|1005.5|1003.8|1005.8|1004|1005.3|1003.8|2
1660164000000|2022-08-10 20:40:00|1005.8|1004|1005.8|1004|1005.8|1004.3|1005.5|1003.8|4
1660164300000|2022-08-10 20:45:00|1005.5|1004.3|1006.3|1004.8|1006.5|1005|1005.3|1003.8|49
1660164600000|2022-08-10 20:50:00|1006.5|1004.5|1006.3|1004.5|1006.5|1004.5|1006|1004.3|12
1660164900000|2022-08-10 20:55:00|1006|1004.3|1006.5|1003.5|1006.5|1004.5|1005|1003.3|26
1660165200000|2022-08-10 21:00:00||1002.8||1002.5||1002.8||1001.8|0
1660165500000|2022-08-10 21:05:00|||||||||3
1660166100000|2022-08-10 21:15:00|1008|1003.3|1008|1003.3|1008|1003.3|1008|1003.3|0
1660167000000|2022-08-10 21:30:00|1007.8|1003.5|1007.8|1003.5|1007.8|1003.5|1007.8|1003.5|0
1660168200000|2022-08-10 21:50:00||1003.8||1004.5||1004.5||1003.8|0
1660168500000|2022-08-10 21:55:00|1008|1004.8|1008|1003|1008|1006.3|1008|1003|2
1660179600000|2022-08-11 01:00:00|1002.3|1000.3|1003|1000.5|1003.5|1001.8|1002|1000.3|33
1660179900000|2022-08-11 01:05:00|1002.8|1000.3|1002.8|1000.3|1003|1000.3|1002.8|1000.3|1
1660180200000|2022-08-11 01:10:00|1003|1000|1002.3|999.5|1003|1000|1001.8|999.5|2
1660180500000|2022-08-11 01:15:00|1002.5|999.8|1002.8|999.8|1002.8|999.8|1002.5|999.8|1
1660180800000|2022-08-11 01:20:00|1003.3|1000.3|1003|1000.8|1003.5|1001|1003|1000.3|2
1660181100000|2022-08-11 01:25:00|1003.3|1000.3|1003.3|1000.8|1003.3|1000.8|1002.8|1000.3|0
1660181400000|2022-08-11 01:30:00|1003|1000.5|1002.3|1000|1003|1000.5|1002|999.8|1
1660181700000|2022-08-11 01:35:00|1002.5|1000.3|1002.5|1000|1002.5|1000.3|1002.3|1000|0
1660182000000|2022-08-11 01:40:00|1002.3|1000.3|1002.5|1000.3|1002.5|1000.3|1002.3|1000.3|0
1660182300000|2022-08-11 01:45:00|1003.3|1000.5|1002.5|1000.3|1003.3|1001|1002.3|1000.3|11
1660182600000|2022-08-11 01:50:00|1002.3|1000|1002.5|1000.3|1002.8|1000.5|1001.8|1000|20
1660182900000|2022-08-11 01:55:00|1002.3|1000|1002|1000|1002.5|1000.3|1001.8|1000|1
1660183200000|2022-08-11 02:00:00|1002.3||1002.3||1002.5||1002.3||0
1660183500000|2022-08-11 02:05:00|1002.5|999.5|1002.5|999.8|1002.5|999.8|1001.8|999.5|5
1660183800000|2022-08-11 02:10:00|1003.3|1000|1003.5|1000.5|1003.5|1000.5|1003.3|1000|3
1660184100000|2022-08-11 02:15:00|1003.3||1003||1003.5||1003||0
1660184400000|2022-08-11 02:20:00|1002.8||1002.8||1003||1002.8||1
1660184700000|2022-08-11 02:25:00|1002.5|1000.3|1003|1000.5|1003|1000.5|1002.3|1000.3|5
1660185000000|2022-08-11 02:30:00|1002.8|1000.3|1002.3|1000.3|1002.8|1000.3|1002.3|1000.3|2
1660185300000|2022-08-11 02:35:00|1002.8|1000.5|1002.8|1000.5|1003|1000.5|1002.8|1000.5|1
1660185600000|2022-08-11 02:40:00|1003|1000.3|1001.8|999.8|1003|1000.3|1001.5|999.5|4
1660185900000|2022-08-11 02:45:00|1001.5|999.5|1000.5|998.5|1001.8|999.8|1000.3|998|44
1660186200000|2022-08-11 02:50:00|1000|998.8|1000.5|998.8|1000.5|998.8|1000|998.5|3
1660186500000|2022-08-11 02:55:00||999||998.8||999||998.8|1
1660186800000|2022-08-11 03:00:00|1000.3|999|1001.5|999|1001.5|999.3|1000.3|998.8|12
1660187100000|2022-08-11 03:05:00|1001.3|999.5|1002|999.8|1002.3|999.8|1001.3|999|10
1660187400000|2022-08-11 03:10:00|1002.3|999|1001.8|999.3|1002.3|999.3|1001.5|999|3
1660187700000|2022-08-11 03:15:00|1001.5|999.5|1002.3|1000|1002.3|1000.3|1001.5|999.5|1
1660188000000|2022-08-11 03:20:00|1002.5|1000.5|1001.8|999.8|1002.5|1000.5|1001.5|999.5|5
1660188300000|2022-08-11 03:25:00|1002|1000|1002|1000.3|1002|1000.3|1001.5|999.5|11
1660188600000|2022-08-11 03:30:00|1001.8|1000|1002|1000|1002|1000|1001.8|999.8|4
1660188900000|2022-08-11 03:35:00|1001.5|999.8|1001.5|1000|1001.5|1000|1001.5|999.8|1
1660189200000|2022-08-11 03:40:00||999.8||1000||1000||999.8|0
1660189500000|2022-08-11 03:45:00|||||||||1
1660189800000|2022-08-11 03:50:00|1002||1002.5||1002.5||1002||7
1660190100000|2022-08-11 03:55:00|1002.3|999.8|1002.3|999.8|1002.5|1000|1002.3|999.8|6
1660190400000|2022-08-11 04:00:00|1002.5|1000|1002.3|1000|1002.5|1000|1002|1000|2
1660190700000|2022-08-11 04:05:00|1001.8|1000.3|1001.5|999.8|1001.8|1000.3|1001.5|999.8|1
1660191000000|2022-08-11 04:10:00|1001.8|1000|1001.8|1000|1001.8|1000|1001.5|1000|1
1660191300000|2022-08-11 04:15:00|1001.5||1001.8||1001.8||1001.5||31
1660191600000|2022-08-11 04:20:00|1001.5|999.8|1001.5|1000|1001.8|1000|1001.5|999.8|12
1660191900000|2022-08-11 04:25:00|1001|999.8|1001.5|999.8|1001.8|1000|1001|999.8|2
1660192200000|2022-08-11 04:30:00|1001.8|1000|1001.8|1000|1001.8|1000|1001.5|999.8|4
1660192500000|2022-08-11 04:35:00|1001.5|999.8|1001.3|999.8|1001.5|1000|1001.3|999.8|3
1660192800000|2022-08-11 04:40:00|1001|1000|1001.3|999.8|1001.3|1000|1001|999.8|41
1660193100000|2022-08-11 04:45:00|1001|1000|1001.3|999.8|1001.8|1000|1001|999.8|8
1660193400000|2022-08-11 04:50:00|1001|1000|1001|999.8|1001|1000|1001|999.8|1
1660193700000|2022-08-11 04:55:00|1001.5|1000|1001.5|999.8|1002|1000|1001.3|999.8|55
1660194000000|2022-08-11 05:00:00|1001.3|1000|1001.8|1000|1001.8|1000|1001.3|1000|22
1660194300000|2022-08-11 05:05:00|1001.5|999.8|1001.5|999.8|1001.8|1000|1001|999.8|25
1660194600000|2022-08-11 05:10:00|1001.3|1000|1001.5|999.8|1001.8|1000|1001.3|999.8|0
1660194900000|2022-08-11 05:15:00|1001.3|1000|1001.3|999.8|1001.8|1000|1001.3|999.8|1
1660195200000|2022-08-11 05:20:00|1001|1000|1001.5|999.8|1002|1000|1001|999.8|7
1660195500000|2022-08-11 05:25:00|1001.3|1000|1001.8|1000|1001.8|1000|1001|999.8|11
1660195800000|2022-08-11 05:30:00|1002|999.8|1002.3|1000|1002.5|1000.8|1001.3|999.8|21
1660196100000|2022-08-11 05:35:00|1002.5|999.8|1002.5|1000|1002.5|1000|1002.5|999.8|11
1660196400000|2022-08-11 05:40:00|1003|1000.8|1003.5|1001|1003.5|1001.3|1003|1000.8|16
1660196700000|2022-08-11 05:45:00|1003.3|1001.3|1003.8|1001.5|1004.3|1002.3|1003.3|1001|12
1660197000000|2022-08-11 05:50:00|1004|1001.8|1004|1002|1004.5|1002.3|1003.5|1001.5|12
1660197300000|2022-08-11 05:55:00|1004.3|1001.8|1004.5|1002|1004.5|1002.3|1003.8|1001.5|6
1660197600000|2022-08-11 06:00:00|1004.3|1002.3|1004.5|1002.8|1004.5|1002.8|1003.5|1002.3|7
1660197900000|2022-08-11 06:05:00|1004.3|1003|1002.8|1001|1005|1003.3|1002|1000.3|209
1660198200000|2022-08-11 06:10:00|1003|1001.3|1002.3|1000.8|1003.3|1001.5|1002.3|1000.8|145
1660198500000|2022-08-11 06:15:00|1002.5|1001|1004.5|1003|1005|1003.3|1001.8|1000.5|44
1660198800000|2022-08-11 06:20:00|1005|1003.3|1007|1005|1009|1007.3|1004.8|1003.3|131
1660199100000|2022-08-11 06:25:00|1006.5|1004.8|1008.5|1005.5|1008.5|1005.5|1006.3|1004.5|95
1660199400000|2022-08-11 06:30:00|1008.3|1006.5|1007.3|1005.5|1010.8|1008.3|1007|1005.5|194
1660199700000|2022-08-11 06:35:00|1007.5|1005.8|1005.5|1003.8|1007.8|1006.3|1005.3|1003.5|281
1660200000000|2022-08-11 06:40:00|1005.3|1004|1006|1004|1006|1004.8|1004.8|1003.3|51
1660200300000|2022-08-11 06:45:00|1006.8|1004.5|1006.8|1005.3|1007.8|1005.8|1005.8|1004.5|203
1660200600000|2022-08-11 06:50:00|1006|1004.8|1009.3|1007.5|1009.5|1007.8|1006|1004.3|129
1660200900000|2022-08-11 06:55:00|1009|1006.8|1008.3|1006.8|1009|1006.8|1007.5|1006|18
1660201200000|2022-08-11 07:00:00|1008.5|1007|1007.8|1006.3|1009.8|1008|1006.8|1005.5|102
1660201500000|2022-08-11 07:05:00|1008|1006.5|1008|1006.3|1008.8|1007.3|1006.8|1005.5|186
1660201800000|2022-08-11 07:10:00|1008.3|1006.8|1009|1007.5|1009.5|1007.8|1007.8|1006.3|105
1660202100000|2022-08-11 07:15:00|1008.5|1007|1009|1007.8|1009.5|1008|1007.8|1006.3|77
1660202400000|2022-08-11 07:20:00|1009.3|1007.5|1011.3|1009.8|1011.5|1010|1008.8|1007.5|242
1660202700000|2022-08-11 07:25:00|1011.5|1009.5|1011.5|1010|1013.5|1011.8|1010.5|1008.8|141
1660203000000|2022-08-11 07:30:00|1011.8|1010.3|1010.5|1008.8|1011.8|1010.3|1009.3|1007.5|245
1660203300000|2022-08-11 07:35:00|1011|1009|1011.5|1010|1012|1010.5|1010.8|1008.8|46
1660203600000|2022-08-11 07:40:00|1011.3|1009.5|1007.5|1005.8|1011.3|1009.8|1006.8|1005.5|251
1660203900000|2022-08-11 07:45:00|1007.8|1006|1009.5|1008|1009.8|1008.5|1007.3|1005.5|133
1660204200000|2022-08-11 07:50:00|1010|1008.3|1010.5|1008.8|1011.8|1010.3|1009|1007.5|437
1660204500000|2022-08-11 07:55:00|1010|1009|1011|1009.5|1011.5|1010|1009|1007.5|80
1660204800000|2022-08-11 08:00:00|1011.8|1010|1018.5|1016.8|1018.5|1016.8|1010.8|1009.5|391
1660205100000|2022-08-11 08:05:00|1017.8|1016|1020.3|1018.5|1020.5|1018.8|1016.8|1015.3|436
1660205400000|2022-08-11 08:10:00|1020|1018.3|1022.8|1021.3|1022.8|1021.3|1019|1017.8|256
1660205700000|2022-08-11 08:15:00|1023|1021.5|1024.5|1023|1025|1023.5|1021.3|1019.8|639
1660206000000|2022-08-11 08:20:00|1024.8|1022.8|1020.5|1019|1025.3|1023.8|1019.8|1018.5|589
1660206300000|2022-08-11 08:25:00|1020.3|1019.3|1015|1013.5|1021.3|1019.8|1013.3|1011.5|1453
1660206600000|2022-08-11 08:30:00|1015.3|1013.8|1019.5|1018.3|1019.8|1018.5|1014.5|1013|898
1660206900000|2022-08-11 08:35:00|1020|1018|1023|1021.3|1024.5|1023.3|1020|1018|317
1660207200000|2022-08-11 08:40:00|1023.3|1021.8|1024.3|1022.8|1027.8|1026.5|1022.8|1021.3|536
1660207500000|2022-08-11 08:45:00|1024.5|1023|1028|1026.3|1029.3|1027.8|1024.5|1023|405
1660207800000|2022-08-11 08:50:00|1028.3|1026.8|1029.5|1028|1029.5|1028|1027.3|1025.5|480
1660208100000|2022-08-11 08:55:00|1029.3|1027.8|1030.3|1028.8|1032.3|1030.8|1029.3|1027.8|335
1660208400000|2022-08-11 09:00:00|1030.5|1029|1031.5|1029.5|1033.5|1031.8|1029.3|1028|351
1660208700000|2022-08-11 09:05:00|1031.8|1029.8|1030.8|1029.5|1032.5|1031|1030.5|1029|202
1660209000000|2022-08-11 09:10:00|1030.5|1029|1034|1032.3|1034.3|1032.5|1030|1028.3|228
1660209300000|2022-08-11 09:15:00|1033.8|1032|1037|1035.3|1037.8|1036.5|1033.5|1032|835
1660209600000|2022-08-11 09:20:00|1036.8|1035.5|1037.3|1035.5|1038.5|1037|1036.8|1035.3|466
1660209900000|2022-08-11 09:25:00|1037|1035.8|1037|1035.5|1038|1036.3|1036.3|1034.5|162
1660210200000|2022-08-11 09:30:00|1036.8|1035.3|1036.5|1034.8|1037.3|1036|1034.5|1033|269
1660210500000|2022-08-11 09:35:00|1036.8|1035|1038.8|1037.3|1039|1037.8|1036.5|1035|808
1660210800000|2022-08-11 09:40:00|1039|1037.5|1039|1037|1039.5|1038.3|1037.8|1036|407
1660211100000|2022-08-11 09:45:00|1038.8|1037.8|1041.3|1040|1041.5|1040|1038.3|1036.5|580
1660211400000|2022-08-11 09:50:00|1041|1039.8|1041.3|1040|1041.5|1040.3|1040.8|1038.8|420
1660211700000|2022-08-11 09:55:00|1041|1039.5|1041|1039.5|1041.3|1040|1040.3|1038.8|123
1660212000000|2022-08-11 10:00:00|1041.3|1039.8|1040.3|1038.8|1041.3|1040|1039|1037.3|521
1660212300000|2022-08-11 10:05:00|1040.5|1039|1040|1038.5|1042|1040.5|1039.8|1038.5|258
1660212600000|2022-08-11 10:10:00|1039.8|1038.3|1034.8|1033.5|1040|1038.3|1034.8|1033.5|342
1660212900000|2022-08-11 10:15:00|1035.5|1034|1036.3|1035|1037.8|1036.3|1035.5|1034|188
1660213200000|2022-08-11 10:20:00|1036.8|1034.8|1035.3|1033.5|1037|1035.5|1035.3|1033.5|112
1660213500000|2022-08-11 10:25:00|1035|1032.5|1034.5|1033.3|1035|1033.3|1033.5|1031.8|266
1660213800000|2022-08-11 10:30:00|1034.8|1033|1032.3|1030.8|1034.8|1033.3|1032|1030.5|134
1660214100000|2022-08-11 10:35:00|1032.5|1031|1032.3|1030.5|1032.5|1031|1031.3|1029.8|164
1660214400000|2022-08-11 10:40:00|1032.5|1030.8|1032.5|1031|1032.5|1031.3|1031.8|1030.3|159
1660214700000|2022-08-11 10:45:00|1032.3|1031.3|1030.8|1029.5|1032.5|1031.3|1030.8|1029.5|433
1660215000000|2022-08-11 10:50:00|1029.8|1028.3|1030|1028.5|1030.3|1028.8|1029|1027.3|118
1660215300000|2022-08-11 10:55:00|1030.3|1028.8|1031.5|1029.8|1032|1030.5|1030|1028.5|152
1660215600000|2022-08-11 11:00:00|1031.8|1030|1033.5|1031.8|1034|1032.8|1031.5|1030|217
1660215900000|2022-08-11 11:05:00|1033.8|1032.5|1033.5|1031.8|1034.5|1032.8|1033.3|1031.5|66
1660216200000|2022-08-11 11:10:00|1033.8|1031|1034.5|1032.8|1034.8|1033|1031.8|1030.3|76
1660216500000|2022-08-11 11:15:00|1034.8|1033|1034.3|1032.8|1034.8|1033.3|1033.8|1032.3|78
1660216800000|2022-08-11 11:20:00|1034.5|1032.5|1032.3|1030.8|1034.5|1033|1031.8|1030.3|68
1660217100000|2022-08-11 11:25:00|1032.8|1031|1032.8|1031.3|1033.5|1031.8|1032|1030.8|102
1660217400000|2022-08-11 11:30:00|1032.5|1031|1031.3|1029.8|1033|1031.3|1031|1029.8|151
1660217700000|2022-08-11 11:35:00|1031.5|1030|1036.3|1035|1036.5|1035|1031.5|1030|380
1660218000000|2022-08-11 11:40:00|1036|1034.5|1037.5|1036|1037.5|1036|1035.8|1034|195
1660218300000|2022-08-11 11:45:00|1037.3|1035.8|1039.8|1038.3|1040|1038.5|1037.3|1035.8|375
1660218600000|2022-08-11 11:50:00|1039.5|1038|1039.3|1037.3|1040|1038.8|1038.8|1037|180
1660218900000|2022-08-11 11:55:00|1039|1037|1037.8|1036.3|1039.3|1037.5|1037.3|1035.5|188
1660219200000|2022-08-11 12:00:00|1037.5|1035.8|1038.3|1036.8|1039|1037.3|1036.5|1035.3|600
1660219500000|2022-08-11 12:05:00|1038.5|1037|1038.8|1037.3|1040.5|1038.8|1038|1036.8|178
1660219800000|2022-08-11 12:10:00|1038.5|1037|1039.3|1037.5|1039.5|1037.8|1037.8|1036.3|109
1660220100000|2022-08-11 12:15:00|1039|1037.8|1038.3|1036.5|1040|1038.3|1036.5|1034.8|218
1660220400000|2022-08-11 12:20:00|1038|1036.3|1036.5|1034.5|1038|1036.3|1036.3|1034.5|61
1660220700000|2022-08-11 12:25:00|1036.3|1034.8|1036.8|1035.3|1038|1036.3|1036|1034.3|140
1660221000000|2022-08-11 12:30:00|1036.5|1035|1038.8|1037.3|1040|1038.5|1036.3|1034.8|222
1660221300000|2022-08-11 12:35:00|1039|1037.5|1039.5|1037.8|1041|1039.5|1038.5|1037|209
1660221600000|2022-08-11 12:40:00|1039.3|1038|1042.5|1040.8|1042.5|1041|1039|1037.5|167
1660221900000|2022-08-11 12:45:00|1042.3|1041|1046.3|1044.8|1046.8|1045.3|1041.8|1040.3|416
1660222200000|2022-08-11 12:50:00|1046.5|1045|1044.8|1043|1048|1046.3|1044.3|1043|396
1660222500000|2022-08-11 12:55:00|1044.5|1043.3|1040.5|1039.3|1045.3|1043.5|1040.3|1038.8|373
1660222800000|2022-08-11 13:00:00|1042|1039|1040.5|1039|1044|1042.3|1040.5|1039|422
1660223100000|2022-08-11 13:05:00|1040.8|1038.8|1039|1037.3|1040.8|1039|1038.5|1037|405
1660223400000|2022-08-11 13:10:00|1038.8|1037.5|1036.3|1034.8|1039.8|1038.3|1035.8|1034|643
1660223700000|2022-08-11 13:15:00|1036|1034.5|1036.8|1035|1039|1037.5|1035|1033.5|146
1660224000000|2022-08-11 13:20:00|1037.5|1035.8|1036.5|1034.8|1038|1036.5|1035.5|1034|208
1660224300000|2022-08-11 13:25:00|1036.3|1035|1036.3|1034.8|1038|1036.3|1035.5|1034|514
1660224600000|2022-08-11 13:30:00|1036.5|1035|1040|1038.5|1040.8|1039|1036.5|1034.8|192
1660224900000|2022-08-11 13:35:00|1039.3|1037.8|1032|1030.8|1041|1039.3|1032|1030.3|714
1660225200000|2022-08-11 13:40:00|1031.8|1030.5|1029|1027.5|1032.5|1031.3|1028.5|1027|625
1660225500000|2022-08-11 13:45:00|1028.8|1027.3|1027.8|1026.3|1029|1027.5|1026.5|1025|368
1660225800000|2022-08-11 13:50:00|1028|1026.5|1027.3|1026|1028.5|1027|1025.3|1024|479
1660226100000|2022-08-11 13:55:00|1027|1025.8|1023.5|1022|1027|1026|1023.3|1021.8|354
1660226400000|2022-08-11 14:00:00|1023.3|1022.3|1020|1018.8|1024|1022.8|1019.5|1018|421
1660226700000|2022-08-11 14:05:00|1020.3|1018.5|1020.8|1019.3|1023.3|1021.8|1019|1017.8|421
1660227000000|2022-08-11 14:10:00|1020.5|1019|1019.8|1018.3|1022|1020.5|1018.8|1017.3|257
1660227300000|2022-08-11 14:15:00|1019.5|1018|1021.3|1019.8|1022.3|1020.8|1018.8|1017.3|226
1660227600000|2022-08-11 14:20:00|1021|1019.5|1019.5|1018|1022.8|1021.3|1018.5|1017.3|410
1660227900000|2022-08-11 14:25:00|1019.3|1017.8|1015|1013.5|1019.5|1017.8|1014|1012.3|633
1660228200000|2022-08-11 14:30:00|1015.3|1013.8|1013.3|1011.8|1015.8|1014.5|1012.8|1011.3|555
1660228500000|2022-08-11 14:35:00|1013|1011.5|1015.5|1014|1016.8|1015.3|1012|1010.8|463
1660228800000|2022-08-11 14:40:00|1015.3|1013.8|1017.3|1015.8|1018|1016.5|1014|1012.5|470
1660229100000|2022-08-11 14:45:00|1017.5|1016|1018.3|1016.8|1018.8|1017.3|1016.5|1015|268
1660229400000|2022-08-11 14:50:00|1019.3|1018|1022|1020.5|1022.5|1021.3|1019.3|1017.8|539
1660229700000|2022-08-11 14:55:00|1021.8|1020.8|1021.5|1020|1023.3|1022|1019.5|1018.3|258
1660230000000|2022-08-11 15:00:00|1021.8|1020.3|1022.5|1021|1023.3|1021.8|1020.3|1018.8|359
1660230300000|2022-08-11 15:05:00|1022.3|1020.5|1023.5|1022|1024|1022.5|1021.5|1019.8|589
1660230600000|2022-08-11 15:10:00|1023.3|1021|1022|1020.3|1023.5|1021.8|1020|1018.5|723
1660230900000|2022-08-11 15:15:00|1021.8|1020.5|1022|1020.5|1024.3|1022.8|1021|1019.5|695
1660231200000|2022-08-11 15:20:00|1022.3|1020.8|1022.3|1021|1023.3|1021.8|1020|1018.5|420
1660231500000|2022-08-11 15:25:00|1022.8|1021.3|1018.3|1016.8|1023|1021.8|1018.3|1016.8|3402
1660231800000|2022-08-11 15:30:00|1018.5|1017|1021.8|1020.3|1022|1020.5|1017|1015.3|893
1660232100000|2022-08-11 15:35:00|1021.5|1019.8|1020.8|1019.3|1021.8|1020.3|1019.5|1017.8|591
1660232400000|2022-08-11 15:40:00|1020.5|1019|1019.3|1018|1021.3|1019.8|1019|1017|102
1660232700000|2022-08-11 15:45:00|1019.5|1018.3|1020|1018.3|1020.8|1019.3|1017|1015.5|134
1660233000000|2022-08-11 15:50:00|1019.8|1018|1020.3|1019|1021.3|1019.8|1018.5|1016.8|106
1660233300000|2022-08-11 15:55:00|1020.8|1019.3|1023|1021.5|1023.5|1022|1020.3|1018.8|104
1660233600000|2022-08-11 16:00:00|1022.8|1021.3|1026.8|1025|1027.3|1025.8|1022.5|1021.3|152
1660233900000|2022-08-11 16:05:00|1027|1025.3|1028|1026.5|1028.8|1027.3|1027|1025|184
1660234200000|2022-08-11 16:10:00|1027.8|1026.8|1031.5|1029.8|1032|1030.5|1026.5|1025|567
1660234500000|2022-08-11 16:15:00|1031.3|1030|1032|1030.5|1034.5|1032.8|1031.3|1030|140
1660234800000|2022-08-11 16:20:00|1031.8|1030.8|1032.5|1031|1033.5|1031.8|1031.3|1029.5|110
1660235100000|2022-08-11 16:25:00|1033|1031.3|1034.8|1033.3|1035.5|1034|1032.8|1031.3|237
1660235400000|2022-08-11 16:30:00|1035|1033|1038|1036.8|1039|1037.3|1034|1032.3|612
1660235700000|2022-08-11 16:35:00|1038.3|1036.5|1036.3|1034.8|1038.3|1036.8|1035.3|1033.8|115
1660236000000|2022-08-11 16:40:00|1036.5|1035|1037|1035.5|1038|1036.5|1036.3|1035|55
1660236300000|2022-08-11 16:45:00|1037.3|1035.8|1035.3|1033.8|1037.8|1036|1035.3|1033.8|74
1660236600000|2022-08-11 16:50:00|1035.5|1034|1031.8|1030.3|1036.3|1034.5|1029.8|1028.3|118
1660236900000|2022-08-11 16:55:00|1031.5|1030|1031.3|1029.8|1033.3|1031.8|1031|1029.5|64
1660237200000|2022-08-11 17:00:00|1031.5|1030|1031.5|1029.8|1032.8|1031.3|1030.3|1028.5|98
1660237500000|2022-08-11 17:05:00|1031.3|1029.5|1031.5|1030|1032.3|1030.5|1030.3|1028.5|70
1660237800000|2022-08-11 17:10:00|1031.3|1029.5|1032.5|1030.8|1032.8|1031|1030.3|1028.5|102
1660238100000|2022-08-11 17:15:00|1032.8|1031|1033.3|1031.5|1034.8|1033|1031.8|1030.3|172
1660238400000|2022-08-11 17:20:00|1033|1031.3|1033.5|1032|1034.8|1033.3|1032.8|1031|86
1660238700000|2022-08-11 17:25:00|1033.8|1032.3|1035.8|1034|1035.8|1034.3|1033.3|1031.8|167
1660239000000|2022-08-11 17:30:00|1036|1034.3|1038.3|1036.8|1039.5|1037.8|1035|1033.3|121
1660239300000|2022-08-11 17:35:00|1038.5|1037|1039.3|1037.5|1040.5|1039|1038|1036.5|86
1660239600000|2022-08-11 17:40:00|1039.5|1037.8|1037.3|1035.8|1039.5|1038|1036.5|1034.5|152
1660239900000|2022-08-11 17:45:00|1037.5|1036|1040|1038.5|1040|1038.5|1036.8|1035.3|147
1660240200000|2022-08-11 17:50:00|1040.3|1038.8|1043.5|1042|1044.5|1043|1039.5|1038|178
1660240500000|2022-08-11 17:55:00|1044|1042.3|1043|1041.3|1046.3|1044.8|1042.8|1041|298
1660240800000|2022-08-11 18:00:00|1043.3|1041.5|1040|1038.3|1043.3|1041.8|1039.8|1038.3|126
1660241100000|2022-08-11 18:05:00|1039.8|1038|1039|1037.3|1040.8|1039|1038|1036.5|80
1660241400000|2022-08-11 18:10:00|1038.8|1037.5|1040|1038.3|1040.8|1039|1038.5|1037|85
1660241700000|2022-08-11 18:15:00|1040.3|1038|1039|1037.3|1040.3|1038.3|1038|1036.5|294
1660242000000|2022-08-11 18:20:00|1039.3|1036.8|1036.5|1035|1039.3|1037.8|1035.3|1033.5|149
1660242300000|2022-08-11 18:25:00|1036.8|1035.3|1034|1032.3|1038.5|1036.8|1033|1031.5|363
1660242600000|2022-08-11 18:30:00|1033.8|1032|1035.3|1033.5|1036.3|1034.8|1033.3|1031.5|44
1660242900000|2022-08-11 18:35:00|1035|1033.3|1035|1033.3|1035.3|1033.8|1033.3|1031.8|51
1660243200000|2022-08-11 18:40:00|1034.8|1033|1034.5|1033|1035|1033|1033.5|1031.8|5
1660243500000|2022-08-11 18:45:00|1034.8|1032.8|1034.5|1032.8|1035.8|1034|1034.5|1032.5|15
1660243800000|2022-08-11 18:50:00|1034.3|1032.5|1034|1032.3|1034.5|1033|1033.5|1032|6
1660244100000|2022-08-11 18:55:00|1034.3|1031.8|1033|1031.3|1034.3|1031.8|1032|1030.3|16
1660244400000|2022-08-11 19:00:00|1033.3|1031.5|1032.5|1030.8|1033.5|1032|1032.3|1030.5|22
1660244700000|2022-08-11 19:05:00|1032.8|1030.5|1032.8|1031.3|1033.3|1031.5|1031|1029.3|9
1660245000000|2022-08-11 19:10:00|1033|1031.5|1032|1030.3|1033|1031.5|1031.5|1029.8|5
1660245300000|2022-08-11 19:15:00|1032.5|1030.5|1033.3|1031.5|1033.5|1031.8|1032.3|1030.3|47
1660245600000|2022-08-11 19:20:00|1033|1031.3|1032.8|1031|1033|1031.3|1032.3|1030.8|57
1660245900000|2022-08-11 19:25:00|1033|1031.3|1034|1032.3|1034|1032.5|1032|1030.3|46
1660246200000|2022-08-11 19:30:00|1034.3|1032|1033.3|1031.3|1035.5|1033.3|1032.5|1030.8|10
1660246500000|2022-08-11 19:35:00|1033|1031|1033.8|1031.8|1034|1031.8|1032.8|1031|10
1660246800000|2022-08-11 19:40:00|1033.5|1032|1032.8|1031.3|1034.3|1032.3|1032.8|1031|4
1660247100000|2022-08-11 19:45:00|1032.5|1030.5|1033.3|1031.3|1033.5|1031.5|1032.5|1030.5|27
1660247400000|2022-08-11 19:50:00|1033|1031|1031.5|1030|1033|1031.3|1031.5|1029.8|60
1660247700000|2022-08-11 19:55:00|1031.3|1029.3|1033.5|1031.5|1033.5|1031.8|1031.3|1029.3|45
1660248000000|2022-08-11 20:00:00|1033.8|1031.8|1034.3|1032.5|1034.5|1032.8|1033.5|1031.8|115
1660248300000|2022-08-11 20:05:00|1034|1032|1033.5|1032|1034|1032.5|1033.5|1031.8|47
1660248600000|2022-08-11 20:10:00|1033.8|1031.8|1034|1031.8|1034|1031.8|1033.8|1031.3|10
1660248900000|2022-08-11 20:15:00|1033.8||1033.8||1033.8||1033.8||184
1660249200000|2022-08-11 20:20:00|1034|1032|1034|1032.3|1034.5|1032.8|1033.5|1032|12
1660249500000|2022-08-11 20:25:00|1033.8|1032|1034.5|1032.8|1034.8|1033|1033.8|1032|28
1660249800000|2022-08-11 20:30:00|1035|1033|1034.5|1032.5|1035|1033|1034.5|1032.3|2
1660250100000|2022-08-11 20:35:00|1033.8|1032.3|1033.5|1031.5|1033.8|1032.3|1033.5|1031.5|1
1660250400000|2022-08-11 20:40:00|1033.8|1031.8|1033.5|1031.8|1033.8|1031.8|1033.5|1031.8|1
1660250700000|2022-08-11 20:45:00|1033.3|1031.5|1034.8|1033.3|1036|1034.3|1033.3|1031.3|41
1660251000000|2022-08-11 20:50:00|1034.5|1033|1034.8|1033|1034.8|1033|1034|1032.5|12
1660251300000|2022-08-11 20:55:00|1034.5|1032.8|1034.5|1032.8|1034.8|1033|1034.5|1032.8|15
1660251600000|2022-08-11 21:00:00||1031.8||1029.8||1031.8||1029.8|0
1660252500000|2022-08-11 21:15:00|1038.3||1038.3||1038.3||1038.3||0
1660253400000|2022-08-11 21:30:00|1038.5||1038.5||1038.5||1038.5||0
1660253700000|2022-08-11 21:35:00|1038.3||1038||1038.3||1038||0
1660254000000|2022-08-11 21:40:00|1038.5||1037.8||1038.5||1037.8||0
1660254900000|2022-08-11 21:55:00|||||||||1
1660266000000|2022-08-12 01:00:00|1031|1029|1032.5|1029.5|1032.5|1029.5|1029.8|1027.8|7
1660266300000|2022-08-12 01:05:00|1032|1029.8|1031|1029|1032.5|1030|1031|1029|0
1660266600000|2022-08-12 01:10:00|1032|1029.3|1031.3|1028.3|1033|1030|1031.3|1028|8
1660266900000|2022-08-12 01:15:00|1031|1028.5|1032|1028.8|1032|1029|1031|1028.5|3
1660267200000|2022-08-12 01:20:00|||||||||1
1660267500000|2022-08-12 01:25:00|1033|1029|1032.8|1029.5|1033|1030.8|1032.5|1029|4
1660267800000|2022-08-12 01:30:00|1032.3|1028.5|1031.5|1028.5|1032.3|1028.5|1031.3|1028.3|1
1660268100000|2022-08-12 01:35:00|1031.3||1032.3||1032.3||1031.3||0
1660268400000|2022-08-12 01:40:00|1031.8||1031.5||1031.8||1031.3||0
1660268700000|2022-08-12 01:45:00|1031.3|1028.8|1031.3|1028.3|1031.5|1029|1031|1028|0
1660269000000|2022-08-12 01:50:00|1031|1028.5|1030|1027.8|1031.5|1028.5|1030|1027.8|1
1660269300000|2022-08-12 01:55:00|1030.5|1028|1030|1027.8|1030.8|1028|1030|1027.8|2
1660269600000|2022-08-12 02:00:00|1029.8|1028|1029.8|1027.8|1030|1028|1029.5|1027.5|16
1660269900000|2022-08-12 02:05:00|1029.5|1027.5|1031.3|1027.8|1031.3|1028.5|1029.5|1027.5|26
1660270200000|2022-08-12 02:10:00|1031|1028|1030|1027.5|1031|1028.5|1030|1027.5|0
1660270500000|2022-08-12 02:15:00|1030.5|1027.8|1031|1028.3|1031|1028.3|1030.5|1027.5|1
1660270800000|2022-08-12 02:20:00|1030.5|1028.5|1031|1028.5|1031|1028.5|1030.5|1028.5|0
1660271100000|2022-08-12 02:25:00|1030.8|1028.8|1030.5|1027.8|1031.3|1028.8|1030.3|1027.5|4
1660271400000|2022-08-12 02:30:00|1030.3|1028|1031.8|1028.8|1031.8|1028.8|1029.8|1027.8|1
1660272000000|2022-08-12 02:40:00|1031.5|1028.5|1031|1028|1031.8|1028.5|1031|1028|4
1660272300000|2022-08-12 02:45:00|1031.3|1028.5|1031.3|1028.5|1031.8|1028.5|1031.3|1028.5|1
1660272600000|2022-08-12 02:50:00|1031.5||1031.3||1031.8||1031.3||0
1660272900000|2022-08-12 02:55:00||1028.8||1028.5||1028.8||1028.5|2
1660273200000|2022-08-12 03:00:00|1031||1031||1031||1031||2
1660273500000|2022-08-12 03:05:00|1030.5||1030.3||1031||1030.3||1
1660273800000|2022-08-12 03:10:00|1030.5||1030.5||1030.8||1030.3||2
1660274100000|2022-08-12 03:15:00|1030.3||1030||1030.5||1030||4
1660274400000|2022-08-12 03:20:00||1028.3||1027.8||1028.3||1027.8|4
1660274700000|2022-08-12 03:25:00|1030.5|1028|1030|1028|1030.5|1028|1030|1027.8|2
1660275000000|2022-08-12 03:30:00||1027.8||1027.5||1027.8||1027.5|1
1660275300000|2022-08-12 03:35:00||1027.8||1027.5||1027.8||1027.5|0
1660275600000|2022-08-12 03:40:00|1030.3|1027.8|1030.3|1028.3|1030.5|1028.3|1030.3|1027.8|0
1660275900000|2022-08-12 03:45:00|1031|1028.5|1030.8|1028.8|1031.3|1029.5|1030.8|1028.3|2
1660276200000|2022-08-12 03:50:00|1031||1031||1031||1030.5||0
1660276500000|2022-08-12 03:55:00|1031.3|1029|1031|1029.5|1031.3|1029.5|1031|1028.8|1
1660276800000|2022-08-12 04:00:00|1031.3|1029|1031|1029|1031.3|1029.5|1031|1029|11
1660277100000|2022-08-12 04:05:00|1031.3|1028.8|1031|1029|1031.3|1029|1031|1028.8|0
1660277400000|2022-08-12 04:10:00|1031.3|1029.3|1029.8|1027.8|1031.3|1029.3|1029.8|1027.8|1
1660277700000|2022-08-12 04:15:00|1030.3|1027.5|1030.3|1027.5|1030.3|1028|1030.3|1027.5|1
1660278000000|2022-08-12 04:20:00|1030||1030||1030.3||1030||0
1660278300000|2022-08-12 04:25:00|1030.3|1027.8|1030.5|1027.5|1030.5|1027.8|1030.3|1027.5|0
1660278600000|2022-08-12 04:30:00|1030.8|1027.8|1031|1027.8|1031|1028|1030.5|1027.5|2
1660278900000|2022-08-12 04:35:00|1030.8|1028|1031|1028|1031|1028|1030.8|1027.8|0
1660279200000|2022-08-12 04:40:00|1030.5|1027.8|1030.5|1028|1030.5|1028|1030.5|1027.8|2
1660279500000|2022-08-12 04:45:00|1031|1028.3|1029.5|1028|1031|1028.3|1029.5|1028|23
1660279800000|2022-08-12 04:50:00|||||||||7
1660280100000|2022-08-12 04:55:00||1027.5||1027.5||1027.5||1027.5|4
1660280400000|2022-08-12 05:00:00|1029.3|1027.3|1029.5|1027.3|1029.5|1027.8|1028.5|1027.3|6
1660280700000|2022-08-12 05:05:00||1027.5||1027.5||1027.5||1027.3|2
1660281000000|2022-08-12 05:10:00|1029.3|1027.8|1029.5|1027.5|1029.5|1027.8|1029.3|1027.3|3
1660281300000|2022-08-12 05:15:00|1029.3|1027.3|1029.3|1027.3|1029.5|1027.8|1029.3|1027.3|1
1660281600000|2022-08-12 05:20:00|||||||||2
1660281900000|2022-08-12 05:25:00|1029.5|1027.5|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|2
1660282200000|2022-08-12 05:30:00|1029.5|1027.5|1031.3|1029.5|1031.8|1029.8|1029.3|1027.3|15
1660282500000|2022-08-12 05:35:00|1031.5|1029.3|1031.3|1028.8|1031.5|1029.3|1030.5|1027.8|4
1660282800000|2022-08-12 05:40:00|1031|1027.8|1030|1026.8|1031.3|1028.3|1030|1026.8|6
1660283100000|2022-08-12 05:45:00|1030.3|1026.3|1030|1026.8|1030.3|1027|1029.5|1026.3|16
1660283400000|2022-08-12 05:50:00|1029.5|1026.3|1030|1026.5|1030|1027|1029.5|1026.3|4
1660283700000|2022-08-12 05:55:00|1029.8|1026.8|1030|1027|1030|1027|1029.8|1026.8|1
1660284000000|2022-08-12 06:00:00|1029.8|1026.8|1029.5|1027.8|1030.5|1028.5|1028.3|1026.8|13
1660284300000|2022-08-12 06:05:00|1029.8|1028|1031.3|1028.5|1031.3|1028.5|1029.5|1028|7
1660284600000|2022-08-12 06:10:00|1031.5|1028.8|1031.5|1028.5|1032.5|1030.5|1031|1028.3|17
1660284900000|2022-08-12 06:15:00|1031.3|1028.3|1031.3|1029.5|1031.5|1029.5|1030.3|1028.3|20
1660285200000|2022-08-12 06:20:00|1031.5||1031.5||1031.8||1031||12
1660285500000|2022-08-12 06:25:00|1031.3||1031.3||1031.8||1031||7
1660285800000|2022-08-12 06:30:00|1031|1029.8|1033.8|1031.8|1034|1031.8|1031|1029.8|202
1660286100000|2022-08-12 06:35:00|1034|1032.8|1036.5|1035|1037.5|1035.5|1034|1032.8|179
1660286400000|2022-08-12 06:40:00|1036.3|1034.5|1035.8|1034.3|1037.5|1035.5|1035.8|1034|43
1660286700000|2022-08-12 06:45:00|1035.5|1034|1032.5|1030.8|1036|1034.3|1030.8|1029.3|160
1660287000000|2022-08-12 06:50:00|1032.8|1031.5|1034|1032.5|1034.5|1033|1032.5|1030.8|81
1660287300000|2022-08-12 06:55:00|1033.3|1031.5|1036.3|1034.5|1036.5|1034.5|1033.3|1031.3|553
1660287600000|2022-08-12 07:00:00|1036.5|1034.8|1038|1036.3|1038.5|1037|1035|1033.3|157
1660287900000|2022-08-12 07:05:00|1038.3|1036.5|1038.8|1037.3|1040.5|1039|1038|1036.5|90
1660288200000|2022-08-12 07:10:00|1038.5|1037|1042|1040|1042|1040.5|1038.5|1037|224
1660288500000|2022-08-12 07:15:00|1042.5|1040.3|1047.3|1045.5|1047.5|1045.8|1042|1040.3|164
1660288800000|2022-08-12 07:20:00|1047.8|1045.8|1045|1042.8|1048|1046.3|1044.5|1042.8|302
1660289100000|2022-08-12 07:25:00|1044.5|1042.3|1047.3|1045.5|1047.3|1045.5|1043|1041.5|661
1660289400000|2022-08-12 07:30:00|1047|1045.8|1047.5|1045.8|1049.5|1048|1047|1045.8|89
1660289700000|2022-08-12 07:35:00|1048|1046|1046.8|1045|1048.3|1046.5|1045.5|1044.3|149
1660290000000|2022-08-12 07:40:00|1047|1045.3|1047|1045.3|1048.3|1046.8|1046.8|1045|67
1660290300000|2022-08-12 07:45:00|1047.3|1045.5|1049.5|1048|1049.5|1048|1046.8|1045.5|405
1660290600000|2022-08-12 07:50:00|1049.3|1047.5|1048.5|1047|1053|1051.5|1048|1046.5|584
1660290900000|2022-08-12 07:55:00|1048.3|1046.8|1046.3|1044.8|1049|1047.5|1043.3|1041.5|409
1660291200000|2022-08-12 08:00:00|1048|1046|1048.5|1047|1050.5|1049|1047|1045.5|379
1660291500000|2022-08-12 08:05:00|1048.8|1047.3|1049|1047.5|1051|1049.5|1048|1046.5|244
1660291800000|2022-08-12 08:10:00|1049.3|1047.8|1043.8|1042|1050.3|1048.5|1042.8|1041.3|384
1660292100000|2022-08-12 08:15:00|1044.3|1042.3|1044.5|1043|1046|1044.5|1042.3|1040.8|619
1660292400000|2022-08-12 08:20:00|1044.8|1042.8|1044.5|1042.8|1047|1045.5|1044.3|1042.5|256
1660292700000|2022-08-12 08:25:00|1044.3|1042.5|1037.5|1035.8|1045.5|1044|1034.8|1032.8|1424
1660293000000|2022-08-12 08:30:00|1037.3|1036|1039.5|1038|1042.8|1041|1037.3|1035.5|584
1660293300000|2022-08-12 08:35:00|1040|1038.3|1042.5|1041|1043|1041.5|1039.8|1038.3|196
1660293600000|2022-08-12 08:40:00|1042.8|1041.3|1045.3|1043.8|1046.5|1045|1042.5|1040.8|223
1660293900000|2022-08-12 08:45:00|1045|1044|1045|1043.5|1045.3|1044|1043|1041.5|281
1660294200000|2022-08-12 08:50:00|1045.3|1043.8|1044.3|1042.8|1045.3|1043.8|1043.3|1041.5|145
1660294500000|2022-08-12 08:55:00|1044|1042.3|1045.8|1044.3|1046|1044.5|1044|1042|75
1660294800000|2022-08-12 09:00:00|1045.5|1044.5|1047|1045.3|1047.3|1046|1045.3|1043.8|170
1660295100000|2022-08-12 09:05:00|1047.3|1045.5|1049.5|1048|1050|1048.5|1046.5|1045.3|147
1660295400000|2022-08-12 09:10:00|1049.8|1048.3|1051|1049.3|1051.8|1050|1049.3|1047|485
1660295700000|2022-08-12 09:15:00|1051.3|1049.5|1050.8|1049.3|1052|1050.8|1050.3|1049|211
1660296000000|2022-08-12 09:20:00|1050.5|1049|1047.5|1046|1051.5|1050|1047.5|1046|216
1660296300000|2022-08-12 09:25:00|1047.8|1046.3|1050.3|1048.5|1051.5|1050|1047.8|1046|184
1660296600000|2022-08-12 09:30:00|1050.5|1048.8|1051.5|1050|1051.5|1050.3|1050.3|1048.3|95
1660296900000|2022-08-12 09:35:00|1051.3|1050.3|1050.5|1049|1051.5|1050.3|1050.3|1048.8|104
1660297200000|2022-08-12 09:40:00|1050.3|1048.3|1051|1049.3|1051|1049.3|1049.8|1048|54
1660297500000|2022-08-12 09:45:00|1050.8|1049.5|1053.5|1052|1053.5|1052.3|1050.8|1049|257
1660297800000|2022-08-12 09:50:00|1053.8|1052.3|1053.5|1051.8|1054.5|1053|1052.8|1051.5|148
1660298100000|2022-08-12 09:55:00|1053.8|1052|1052.3|1050.5|1053.8|1052|1051.3|1049.8|85
1660298400000|2022-08-12 10:00:00|1052.5|1050.8|1050|1048.8|1052.5|1051|1050|1048.8|224
1660298700000|2022-08-12 10:05:00|1049.8|1048.5|1049.5|1047.5|1050|1048.5|1048.5|1046.8|145
1660299000000|2022-08-12 10:10:00|1049.3|1047.3|1047.8|1046|1049.3|1047.5|1047|1045.3|116
1660299300000|2022-08-12 10:15:00|1047.5|1046.3|1048.3|1046.5|1048.8|1047.3|1047.5|1046|85
1660299600000|2022-08-12 10:20:00|1048|1046.3|1047.5|1046|1048.8|1047.3|1047.5|1046|253
1660299900000|2022-08-12 10:25:00|1047.3|1045.8|1045.3|1043.5|1047.8|1046|1044.3|1042.8|231
1660300200000|2022-08-12 10:30:00|1045|1043.3|1038.8|1037|1045|1043.3|1037.8|1036.3|248
1660300500000|2022-08-12 10:35:00|1038|1036.8|1039.8|1037.8|1040.5|1039|1036.8|1035|165
1660300800000|2022-08-12 10:40:00|1039.5|1037.5|1043|1041.5|1043.5|1042|1039.3|1037.5|199
1660301100000|2022-08-12 10:45:00|1043.3|1040.8|1041.8|1040|1043.3|1041.5|1040.8|1039.3|60
1660301400000|2022-08-12 10:50:00|1041.5|1039.8|1040|1038.3|1042.5|1040.5|1039.8|1038.3|129
1660301700000|2022-08-12 10:55:00|1039.8|1038|1040.3|1038.8|1041.8|1040.3|1039.5|1037.8|82
1660302000000|2022-08-12 11:00:00|1040|1038.5|1037|1035|1040|1038.8|1035.3|1033.5|297
1660302300000|2022-08-12 11:05:00|1036.8|1034.8|1039.3|1037.3|1039.3|1037.3|1034.5|1032.8|288
1660302600000|2022-08-12 11:10:00|1039|1037|1039.5|1037.8|1039.5|1038|1037.8|1036.3|85
1660302900000|2022-08-12 11:15:00|1039.3|1037.3|1038.5|1036.8|1039.3|1037.5|1037.3|1035.5|51
1660303200000|2022-08-12 11:20:00|1038.3|1036.5|1040.5|1039|1041|1039.3|1037.8|1036|119
1660303500000|2022-08-12 11:25:00|1040.3|1038.5|1038|1036.3|1040.5|1039|1037.5|1036|280
1660303800000|2022-08-12 11:30:00|1037.8|1036|1036.5|1034.8|1038.3|1036.5|1036.3|1034.8|69
1660304100000|2022-08-12 11:35:00|1036.8|1035|1037.3|1035.3|1038|1036.3|1035.5|1034|147
1660304400000|2022-08-12 11:40:00|1037|1035|1038.8|1037.3|1040|1038.3|1036.8|1035|251
1660304700000|2022-08-12 11:45:00|1038.5|1037|1038|1036.5|1039.3|1037.8|1037|1035.3|74
1660305000000|2022-08-12 11:50:00|1037.8|1035.8|1037.3|1035.5|1038.8|1037.3|1036.5|1034.5|262
1660305300000|2022-08-12 11:55:00|1037|1035.8|1038|1036.5|1038.5|1036.5|1036.8|1035.5|56
1660305600000|2022-08-12 12:00:00|1038.3|1036.3|1037|1035.3|1039.3|1037.3|1036.8|1035.3|67
1660305900000|2022-08-12 12:05:00|1037.3|1035.5|1036.5|1034.8|1037.3|1035.8|1035.8|1034.3|62
1660306200000|2022-08-12 12:10:00|1036.3|1034.5|1035|1033.3|1036.5|1035|1035|1033.3|101
1660306500000|2022-08-12 12:15:00|1034.8|1033.5|1032.5|1031|1035.5|1033.8|1032.3|1030.5|191
1660306800000|2022-08-12 12:20:00|1032.3|1030.5|1035|1033.8|1036.5|1035|1032.3|1030.5|176
1660307100000|2022-08-12 12:25:00|1034.5|1033|1031.8|1030.5|1036|1034.5|1031.8|1030|265
1660307400000|2022-08-12 12:30:00|1032|1030.8|1033.8|1032|1035|1033.3|1031.8|1030.8|146
1660307700000|2022-08-12 12:35:00|1034|1032.3|1035.5|1034|1036.3|1034.8|1034|1032.3|94
1660308000000|2022-08-12 12:40:00|1035.8|1034.3|1036|1034.8|1037.5|1035.8|1035|1033.3|75
1660308300000|2022-08-12 12:45:00|1036.5|1034.5|1035.8|1034.3|1038.3|1036.5|1035.5|1034.3|208
1660308600000|2022-08-12 12:50:00|1035.5|1034|1036|1034.3|1036.5|1035|1034.3|1032.8|221
1660308900000|2022-08-12 12:55:00|1035.8|1034.5|1035.5|1033.8|1036|1034.5|1034.5|1033|191
1660309200000|2022-08-12 13:00:00|1035.3|1034|1042.3|1040.8|1043.5|1041.8|1035.3|1033.8|332
1660309500000|2022-08-12 13:05:00|1042.5|1041|1043|1041.5|1043.8|1042|1041.5|1040.3|272
1660309800000|2022-08-12 13:10:00|1042.8|1041.3|1035.5|1034.3|1043|1041.3|1035.3|1033.8|257
1660310100000|2022-08-12 13:15:00|1035.3|1033.8|1036.3|1034.8|1037.3|1035.5|1033|1031.8|297
1660310400000|2022-08-12 13:20:00|1036|1034.5|1038|1036.3|1038|1036.5|1035|1033.3|532
1660310700000|2022-08-12 13:25:00|1037.8|1036.5|1038|1036.5|1038.5|1037.3|1036.8|1035.3|173
1660311000000|2022-08-12 13:30:00|1037.8|1036.3|1035.3|1033.8|1037.8|1036.3|1034.8|1033.5|282
1660311300000|2022-08-12 13:35:00|1035|1033.5|1033|1031.5|1035.3|1034|1031.5|1030|287
1660311600000|2022-08-12 13:40:00|1033.3|1031.8|1037.5|1036|1039|1037.8|1032.3|1030.8|227
1660311900000|2022-08-12 13:45:00|1037.8|1035.8|1040|1038.8|1040.8|1039.3|1035.8|1034.3|250
1660312200000|2022-08-12 13:50:00|1039.8|1038.5|1040.8|1039.5|1041.5|1040|1039.8|1038.3|296
1660312500000|2022-08-12 13:55:00|1040.5|1039.3|1040.3|1038.5|1040.8|1039.3|1037.5|1036.3|261
1660312800000|2022-08-12 14:00:00|1040|1038.3|1038.3|1036.8|1040|1038.5|1036.8|1035.3|187
1660313100000|2022-08-12 14:05:00|1038.5|1036.5|1039|1037.5|1042.3|1040.8|1037.3|1036|329
1660313400000|2022-08-12 14:10:00|1039.3|1037.8|1036.3|1034.8|1040.5|1038.8|1036.3|1034.8|199
1660313700000|2022-08-12 14:15:00|1036|1034.3|1037.8|1036.3|1038.3|1036.5|1031.5|1029.8|374
1660314000000|2022-08-12 14:20:00|1037.5|1035.8|1036.5|1035|1037.8|1036|1034.8|1033.3|313
1660314300000|2022-08-12 14:25:00|1036.3|1034.8|1035.8|1034.3|1038|1036.3|1034.8|1033.3|245
1660314600000|2022-08-12 14:30:00|1036|1034.8|1035|1033.5|1036.8|1035|1034.8|1033.3|297
1660314900000|2022-08-12 14:35:00|1035.3|1033.3|1034|1032.5|1036|1034.5|1033|1031.5|108
1660315200000|2022-08-12 14:40:00|1033.8|1032.3|1041.8|1040.3|1041.8|1040.3|1033.8|1032.3|420
1660315500000|2022-08-12 14:45:00|1041.5|1040|1043.8|1042|1044.3|1043|1039.8|1038.3|555
1660315800000|2022-08-12 14:50:00|1044|1042.3|1046.3|1044.8|1046.8|1045.3|1042.8|1041.5|290
1660316100000|2022-08-12 14:55:00|1046.5|1045|1042.5|1041|1046.5|1045|1039.5|1038|356
1660316400000|2022-08-12 15:00:00|1042.8|1041.3|1041|1039.5|1044|1042.3|1037|1035.5|455
1660316700000|2022-08-12 15:05:00|1041.3|1039.3|1041|1039.5|1043.8|1042|1037.3|1035.8|363
1660317000000|2022-08-12 15:10:00|1041.3|1039.8|1046|1044.5|1046.5|1045|1041|1039.8|148
1660317300000|2022-08-12 15:15:00|1045.8|1044.3|1046.3|1044.8|1046.8|1045.3|1044|1042.8|170
1660317600000|2022-08-12 15:20:00|1046.5|1045|1046|1044.5|1047.8|1046.5|1044.3|1042.8|307
1660317900000|2022-08-12 15:25:00|1046.3|1043.8|1044.3|1042.3|1048.3|1047|1044|1042.3|1374
1660318200000|2022-08-12 15:30:00|1044.8|1043|1047.5|1046|1047.8|1046|1044.3|1042.8|503
1660318500000|2022-08-12 15:35:00|1047.3|1045.8|1049.5|1048|1049.8|1048.5|1047.3|1045.8|284
1660318800000|2022-08-12 15:40:00|1049.8|1048.3|1050.8|1049|1051.3|1049.8|1049|1047.5|156
1660319100000|2022-08-12 15:45:00|1051.3|1049.3|1052.3|1050.5|1052.5|1051|1050.8|1049.3|311
1660319400000|2022-08-12 15:50:00|1052.5|1050.8|1052.3|1050.8|1053.5|1052|1052.3|1050.8|103
1660319700000|2022-08-12 15:55:00|1052.5|1051|1049.3|1047.5|1052.5|1051|1047.8|1046.5|239
1660320000000|2022-08-12 16:00:00|1049|1047.3|1050.5|1049|1052|1050.5|1048.8|1047.3|264
1660320300000|2022-08-12 16:05:00|1050.8|1048.8|1050.5|1049.3|1050.8|1049.3|1048.8|1047.3|275
1660320600000|2022-08-12 16:10:00|1051|1049.5|1047.5|1046|1051|1049.5|1047.3|1045.8|150
1660320900000|2022-08-12 16:15:00|1047.8|1046.3|1047.5|1045.8|1048|1046.5|1045.5|1044|271
1660321200000|2022-08-12 16:20:00|1047.3|1046|1052.5|1051|1052.8|1051.3|1047.3|1046|208
1660321500000|2022-08-12 16:25:00|1052.8|1051.3|1052|1050.8|1053.5|1051.8|1051.3|1049.5|158
1660321800000|2022-08-12 16:30:00|1052.3|1050|1052|1050.5|1052.8|1051.3|1051|1049.3|63
1660322100000|2022-08-12 16:35:00|1051.8|1050.3|1051|1049.3|1052.8|1051|1051|1049.3|39
1660322400000|2022-08-12 16:40:00|1051.3|1049.5|1047|1045.5|1051.8|1050|1046|1044.5|298
1660322700000|2022-08-12 16:45:00|1046.8|1045.3|1045|1043.5|1047.8|1046|1043.8|1041.8|125
1660323000000|2022-08-12 16:50:00|1045.3|1043.3|1046.5|1045|1047.8|1046|1044.8|1043.3|134
1660323300000|2022-08-12 16:55:00|1046.3|1045.3|1048|1046.3|1048.8|1047|1044.3|1042.5|223
1660323600000|2022-08-12 17:00:00|1048.3|1046.5|1047|1045.5|1049.5|1047.8|1046.8|1045|105
1660323900000|2022-08-12 17:05:00|1046.8|1045.3|1046.5|1044.8|1047.3|1046|1046|1044.5|48
1660324200000|2022-08-12 17:10:00|1046.8|1045|1047|1045.5|1047.3|1046|1045.5|1043.8|182
1660324500000|2022-08-12 17:15:00|1046.8|1045.3|1046.5|1045|1047.3|1046|1046|1044.3|274
1660324800000|2022-08-12 17:20:00|1046.3|1044.8|1044.5|1043|1047.3|1046|1043.5|1042|151
1660325100000|2022-08-12 17:25:00|1044.8|1043.3|1044.5|1043|1045.5|1043.5|1043.5|1042|33
1660325400000|2022-08-12 17:30:00|1044.8|1043.3|1045.5|1043.8|1046.3|1044.5|1044.5|1043|43
1660325700000|2022-08-12 17:35:00|1045.8|1044|1047.3|1046|1047.3|1046|1045.3|1043.8|54
1660326000000|2022-08-12 17:40:00|1047|1045.8|1047.5|1046|1048.5|1047|1046.8|1045|228
1660326300000|2022-08-12 17:45:00|1047.3|1045.8|1048|1046.3|1048.3|1046.8|1045.5|1043.8|134
1660326600000|2022-08-12 17:50:00|1047.8|1046.5|1046.8|1045.3|1049|1047|1046.8|1045|74
1660326900000|2022-08-12 17:55:00|1047|1045|1047.5|1045.8|1048.3|1046.5|1046.3|1045|46
1660327200000|2022-08-12 18:00:00|1047.8|1045.5|1042.8|1041|1048|1046|1042.3|1040.8|184
1660327500000|2022-08-12 18:05:00|1042.5|1041.3|1045.8|1044.3|1046|1044.8|1042.3|1040.8|96
1660327800000|2022-08-12 18:10:00|1046.3|1044.8|1049|1047.3|1050|1048.5|1046|1044.3|236
1660328100000|2022-08-12 18:15:00|1048.8|1047.5|1044.3|1042.3|1049|1047.8|1044.3|1042.3|312
1660328400000|2022-08-12 18:20:00|1044.5|1042.5|1039.3|1037.5|1045.3|1043.5|1038.3|1036.3|404
1660328700000|2022-08-12 18:25:00|1039.5|1037.8|1042|1040.3|1042.3|1040.5|1039|1037.5|235
1660329000000|2022-08-12 18:30:00|1041.8|1040|1043.3|1041.8|1043.5|1042|1041.5|1040|463
1660329300000|2022-08-12 18:35:00|1043.5|1042|1040.5|1039|1044.5|1042.5|1040.3|1038.5|248
1660329600000|2022-08-12 18:40:00|1040.8|1038.8|1042.3|1040.5|1043|1041.5|1040.8|1038.8|76
1660329900000|2022-08-12 18:45:00|1042|1040.3|1042.3|1040.8|1042.5|1041|1041.8|1040.3|71
1660330200000|2022-08-12 18:50:00|1042|1040.5|1041.3|1039.5|1042.5|1041.3|1041|1039.3|178
1660330500000|2022-08-12 18:55:00|1041|1039.8|1042.8|1041.5|1043|1041.5|1041|1039.8|191
1660330800000|2022-08-12 19:00:00|1043|1041|1037.8|1035.8|1043.5|1042|1037.3|1035.5|49
1660331100000|2022-08-12 19:05:00|1037.5|1035.5|1038.5|1037|1038.8|1037|1037|1035.3|39
1660331400000|2022-08-12 19:10:00|1038.8|1037.3|1042.5|1040.5|1042.8|1040.5|1038.5|1037.3|140
1660331700000|2022-08-12 19:15:00|1042.3|1040.3|1039.3|1037.8|1042.8|1040.3|1039.3|1037.8|46
1660332000000|2022-08-12 19:20:00|1039.8|1038|1041|1039.5|1042.3|1040.5|1039.5|1037.8|25
1660332300000|2022-08-12 19:25:00|1041.3|1039.3|1041.3|1039.5|1042.3|1040.5|1040.8|1039.3|13
1660332600000|2022-08-12 19:30:00|1041.5|1040|1041.5|1039.5|1042|1040.3|1041|1039.3|9
1660332900000|2022-08-12 19:35:00|1041.3|1039.3|1043.3|1041|1043.3|1041.3|1041|1039.3|22
1660333200000|2022-08-12 19:40:00|1042.8|1040.5|1043|1041|1043.3|1041.3|1042|1040.3|19
1660333500000|2022-08-12 19:45:00|1042.8|1041.3|1041|1039|1042.8|1041.3|1041|1039|55
1660333800000|2022-08-12 19:50:00|1041.3|1039.3|1042.3|1040.3|1042.3|1040.5|1041.3|1039.3|26
1660334100000|2022-08-12 19:55:00|1043.3|1041|1042.8|1041|1043.3|1041|1042.3|1040.3|61
1660334400000|2022-08-12 20:00:00|1042.5|1040.8|1041.3|1039.5|1042.8|1041|1041.3|1039.5|40
1660334700000|2022-08-12 20:05:00|1041.5|1039.3|1041|1039|1041.5|1039.8|1041|1039|30
1660335000000|2022-08-12 20:10:00|1040.8|1039.3|1039.5|1038|1041|1039.5|1039.3|1037.8|33
1660335300000|2022-08-12 20:15:00|1039.3|1037.8|1039|1037|1039.5|1037.8|1038.3|1036.5|24
1660335600000|2022-08-12 20:20:00|1038.8|1037.3|1039.3|1037.3|1039.5|1037.8|1038.8|1036.8|20
1660335900000|2022-08-12 20:25:00|1039|1037.5|1039.3|1037.3|1039.8|1037.8|1039|1037.3|11
1660336200000|2022-08-12 20:30:00|1039|1037|1038.5|1037|1039|1037.3|1038.5|1037|6
1660336500000|2022-08-12 20:35:00|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037|2
1660336800000|2022-08-12 20:40:00|1039.8|1037.8|1042|1038.5|1042.3|1038.8|1039.8|1037.8|25
1660337100000|2022-08-12 20:45:00|1042.5|1037.8|1040.5|1037.3|1042.5|1038.3|1038|1036.3|17
1660337400000|2022-08-12 20:50:00|1041.5|1037.5|1041.3|1037.5|1041.8|1037.5|1041.3|1037.5|2
1660337700000|2022-08-12 20:55:00|1042.5|1037.8|1042.3|1034.5|1042.8|1038|1042|1034.5|51
1660525200000|2022-08-15 01:00:00|1043|1040.3|1040|1035.5|1044|1040.3|1040|1035.5|14
1660525500000|2022-08-15 01:05:00|1039.8|1035.3|1038.5|1034.8|1040.5|1037.3|1037.8|1034.5|3
1660525800000|2022-08-15 01:10:00|1038.3|1034.5|1038|1034.5|1038.3|1034.8|1037.8|1034.5|0
1660526100000|2022-08-15 01:15:00|1038.3|1034.8|1038.8|1034.5|1039|1034.8|1038.3|1034.5|1
1660526400000|2022-08-15 01:20:00|1039|1034.8|1039|1034.8|1039|1034.8|1038.8|1034.5|0
1660526700000|2022-08-15 01:25:00|1038.8|1034.5|1039|1034.8|1039|1034.8|1038.8|1034.5|1
1660527000000|2022-08-15 01:30:00|1038.8|1034.5|1039|1035|1039|1035|1038.8|1034.5|0
1660527300000|2022-08-15 01:35:00|1039.3|1035.5|1039.8|1035.5|1039.8|1035.5|1039.3|1035.5|0
1660527600000|2022-08-15 01:40:00|1040|1035.8|1040|1036|1040|1036|1039.8|1035.5|0
1660527900000|2022-08-15 01:45:00|1039.8|1035.5|1040|1035.8|1040|1035.8|1038.8|1035.5|0
1660528200000|2022-08-15 01:50:00||1035.5||1035.8||1036||1035.5|0
1660528500000|2022-08-15 01:55:00||1036||1036||1036||1036|0
1660528800000|2022-08-15 02:00:00|1039.8|1036.3|1038.8|1036|1040|1036.3|1038.8|1036|4
1660529100000|2022-08-15 02:05:00|1039|1036.3|1038.3|1036|1039|1036.3|1038|1036|2
1660529400000|2022-08-15 02:10:00|1038|1036.3|1038.8|1036.3|1039|1036.3|1037.8|1036|0
1660529700000|2022-08-15 02:15:00|1038.5||1038||1039||1038||0
1660530000000|2022-08-15 02:20:00|1039||1038.3||1039.3||1038||6
1660530300000|2022-08-15 02:25:00|1039||1038.8||1039.5||1038.3||1
1660530600000|2022-08-15 02:30:00|1038.5||1038.8||1039.5||1038||0
1660530900000|2022-08-15 02:35:00|1038.5|1036.5|1038.5|1036.3|1039.5|1036.5|1038.5|1036.3|0
1660531200000|2022-08-15 02:40:00|1039.3|1036.5|1037.8|1036.3|1039.3|1036.5|1037.8|1036|8
1660531500000|2022-08-15 02:45:00|1038.5||1038||1039||1037.8||15
1660531800000|2022-08-15 02:50:00|1037.8|1036|1037.8|1035.8|1038|1036.3|1037.3|1035.5|14
1660532100000|2022-08-15 02:55:00|1037.5|1035.5|1037|1035.8|1037.8|1035.8|1036.8|1035.5|11
1660532400000|2022-08-15 03:00:00|1036.8|1035.5|1037.8|1035.8|1037.8|1036|1036.8|1035.5|10
1660532700000|2022-08-15 03:05:00|1037.5|1035.5|1037.8|1035.8|1038|1036|1037|1035.5|8
1660533000000|2022-08-15 03:10:00|1038.3|1036|1038|1035.8|1038.3|1036|1038|1035.8|1
1660533300000|2022-08-15 03:15:00|1038.3|1036|1038.5|1035.8|1038.8|1036|1038|1035.8|2
1660533600000|2022-08-15 03:20:00|1038.8|1036|1038.3|1035.8|1038.8|1036|1038|1035.8|1
1660533900000|2022-08-15 03:25:00|1038|1036|1037.5|1035.8|1038.3|1036|1037.5|1035.8|1
1660534200000|2022-08-15 03:30:00|1038|1036|1037.3|1035.8|1038|1036|1037.3|1035.8|1
1660534500000|2022-08-15 03:35:00|1037|1036|1037.5|1035.8|1038.3|1036|1037|1035.8|10
1660534800000|2022-08-15 03:40:00|1037.3|1036|1037.3|1035.8|1037.5|1036|1037.3|1035.8|6
1660535100000|2022-08-15 03:45:00|1037|1036.3|1038|1035.8|1038|1036.3|1037|1035.8|9
1660535400000|2022-08-15 03:50:00||1036||1035.8||1036||1035.8|2
1660536000000|2022-08-15 04:00:00|1039|1036|1038|1036|1039|1036.3|1037.5|1035.8|9
1660536300000|2022-08-15 04:05:00|1036.5|1035.8|1037|1035|1037.5|1035.8|1036.5|1034.8|84
1660536600000|2022-08-15 04:10:00|1036.8|1035.3|1036.5|1035|1037.5|1035.3|1036.5|1035|3
1660536900000|2022-08-15 04:15:00|1036|1034.8|1036.8|1035|1036.8|1035|1035.8|1034.5|11
1660537200000|2022-08-15 04:20:00|1037|1034.8|1037|1034.8|1037|1034.8|1037|1034.8|5
1660537500000|2022-08-15 04:25:00|1038|1035|1036.5|1034.8|1038|1035|1036.5|1034.8|7
1660537800000|2022-08-15 04:30:00|1037.5|1035|1037|1034.8|1037.5|1035|1037|1034.8|5
1660538100000|2022-08-15 04:35:00||1034.5||1034.5||1034.8||1034.5|2
1660538400000|2022-08-15 04:40:00|1036.3|1034.8|1036.3|1034|1036.3|1034.8|1035.5|1033.8|45
1660538700000|2022-08-15 04:45:00|1036|1033.8|1036.3|1034|1036.3|1034|1035.8|1033.8|3
1660539000000|2022-08-15 04:50:00|1036|1033.8|1036.3|1034.3|1036.3|1034.3|1036|1033.8|4
1660539300000|2022-08-15 04:55:00|1036|1034.5|1036.5|1034.5|1036.8|1034.5|1035.8|1034.3|12
1660539600000|2022-08-15 05:00:00|1036.3|1034.3|1036.8|1034.5|1036.8|1034.5|1036.3|1034.3|3
1660539900000|2022-08-15 05:05:00||1034.3||1034.3||1034.3||1034.3|2
1660540200000|2022-08-15 05:10:00|1036.5|1034|1036.3|1033.8|1036.8|1034|1036|1033.8|22
1660540500000|2022-08-15 05:15:00|1036|1034|1036.3|1034|1036.3|1034|1036|1033.8|5
1660540800000|2022-08-15 05:20:00|1036||1036.3||1036.3||1036||3
1660541100000|2022-08-15 05:25:00|1036.5|1033.8|1036.3|1033.8|1036.5|1034|1036.3|1033.8|3
1660541400000|2022-08-15 05:30:00|1036|1034|1038|1034.5|1038|1034.5|1036|1033.8|7
1660541700000|2022-08-15 05:35:00|1037.8|1035.3|1037.8|1035.3|1038|1035.5|1037.5|1035.3|1
1660542000000|2022-08-15 05:40:00|1037.5|1035|1037.5|1035|1037.8|1035|1037.5|1035|7
1660542300000|2022-08-15 05:45:00|1037.3|1035.8|1036.8|1034.8|1037.5|1035.8|1036.8|1034.8|18
1660542600000|2022-08-15 05:50:00|1037.3|1035.3|1035.8|1034.5|1037.3|1035.3|1035.8|1034.3|26
1660542900000|2022-08-15 05:55:00|1036.3|1034.3|1037|1034.5|1037.3|1034.5|1036.3|1034.3|8
1660543200000|2022-08-15 06:00:00|1036.8|1034.3|1036.8|1034.5|1037.5|1035.8|1032.3|1030.5|152
1660543500000|2022-08-15 06:05:00|1037|1035.5|1037.8|1035|1038.5|1036.3|1037|1035|40
1660543800000|2022-08-15 06:10:00|1037.5|1034.8|1035.3|1032.3|1037.5|1035|1034.8|1032.3|49
1660544100000|2022-08-15 06:15:00|1034.8|1032|1035.5|1033.8|1035.5|1033.8|1034|1032|46
1660544400000|2022-08-15 06:20:00|1035.3|1033.5|1034.8|1033|1035.3|1033.8|1034.8|1032.3|23
1660544700000|2022-08-15 06:25:00|1035|1033.3|1034.5|1032.8|1035.5|1034.3|1034.5|1032|81
1660545000000|2022-08-15 06:30:00|1034.3|1031.8|1030.8|1029.3|1034.3|1032.5|1030|1028.8|97
1660545300000|2022-08-15 06:35:00|1030.5|1029|1027.3|1025.5|1030.8|1029.3|1026.8|1025.3|99
1660545600000|2022-08-15 06:40:00|1027|1025.3|1026.5|1025|1029.5|1027.5|1026.5|1025|92
1660545900000|2022-08-15 06:45:00|1026.3|1024.5|1026.8|1024.8|1028.5|1026.8|1026|1024.5|34
1660546200000|2022-08-15 06:50:00|1026.5|1025|1026|1024.5|1027.8|1026|1026|1024.5|29
1660546500000|2022-08-15 06:55:00|1026.8|1025.3|1029|1027|1029.3|1027.3|1026.3|1024.5|54
1660546800000|2022-08-15 07:00:00|1028.8|1026|1029.3|1027.8|1031.5|1029.8|1026.8|1025|109
1660547100000|2022-08-15 07:05:00|1029|1027.5|1028.3|1026.8|1030.3|1028.5|1028|1026.5|130
1660547400000|2022-08-15 07:10:00|1028|1026.5|1027.8|1026.3|1029|1027.5|1026.8|1025.3|91
1660547700000|2022-08-15 07:15:00|1027.5|1026|1025.8|1024.3|1028|1026.3|1025.5|1024|68
1660548000000|2022-08-15 07:20:00|1024|1022.5|1024.3|1022.8|1025.8|1024.3|1022.5|1020.8|277
1660548300000|2022-08-15 07:25:00|1024|1022.5|1021.3|1019.8|1024.5|1022.8|1021|1019.5|191
1660548600000|2022-08-15 07:30:00|1021|1019.5|1018|1016.5|1022.8|1020.8|1018|1016.3|138
1660548900000|2022-08-15 07:35:00|1018.5|1016.8|1018.8|1017|1019.5|1018|1015|1013.5|145
1660549200000|2022-08-15 07:40:00|1018.5|1016.8|1018.3|1016.8|1018.5|1017|1017|1015.3|123
1660549500000|2022-08-15 07:45:00|1017.5|1016|1015.5|1014|1017.8|1016|1015|1013.5|219
1660549800000|2022-08-15 07:50:00|1015.3|1014.3|1015.8|1014.3|1017.3|1015.8|1014.8|1013.5|241
1660550100000|2022-08-15 07:55:00|1015.5|1013.5|1015.8|1014.3|1016.5|1015|1014.8|1013.5|130
1660550400000|2022-08-15 08:00:00|1016.5|1015.3|1018.5|1016.8|1021.3|1019|1016.3|1014.8|300
1660550700000|2022-08-15 08:05:00|1018.8|1017|1016.3|1014.8|1021.5|1019.8|1015.8|1014|203
1660551000000|2022-08-15 08:10:00|1016.5|1015|1019.5|1017.5|1019.8|1017.5|1016.5|1015|77
1660551300000|2022-08-15 08:15:00|1019.8|1018|1016.3|1014.8|1022.5|1021.3|1016.3|1014.8|679
1660551600000|2022-08-15 08:20:00|1016|1014.5|1015.3|1013.8|1019|1017.3|1014.8|1013.5|387
1660551900000|2022-08-15 08:25:00|1015.5|1013.5|1016.3|1014.8|1017.5|1015.8|1014.8|1013.5|928
1660552200000|2022-08-15 08:30:00|1016|1014.5|1019|1017.3|1019.5|1017.8|1015.3|1014|451
1660552500000|2022-08-15 08:35:00|1019.3|1017.5|1019|1017.3|1024|1022.3|1018.8|1017.3|291
1660552800000|2022-08-15 08:40:00|1018.8|1016.8|1020.5|1018.8|1023.3|1021.8|1018|1016.5|280
1660553100000|2022-08-15 08:45:00|1020.8|1019|1020|1018.5|1020.8|1019|1017.3|1015.5|229
1660553400000|2022-08-15 08:50:00|1020.5|1018.3|1019.5|1018|1023|1021.3|1019|1017.3|727
1660553700000|2022-08-15 08:55:00|1019.8|1017.8|1019.3|1017.8|1019.8|1017.8|1019|1017.3|110
1660554000000|2022-08-15 09:00:00|1019|1017.5|1019.3|1017.5|1019.8|1018.5|1017.8|1016|99
1660554300000|2022-08-15 09:05:00|1019|1017.3|1018.3|1016.5|1019.8|1017.5|1018|1016.3|53
1660554600000|2022-08-15 09:10:00|1018|1016.3|1018.3|1016.5|1018.3|1016.5|1016.8|1015|92
1660554900000|2022-08-15 09:15:00|1018.8|1017.3|1007.3|1005.5|1019.5|1018|1006.3|1004.5|630
1660555200000|2022-08-15 09:20:00|1007.5|1005.3|1009.5|1007.8|1010.3|1008.3|1004.3|1002.5|298
1660555500000|2022-08-15 09:25:00|1009.8|1007.5|1011.3|1009.5|1013.8|1012|1008|1006.3|435
1660555800000|2022-08-15 09:30:00|1011|1009.3|1011.5|1008.8|1012.5|1010.8|1008.8|1006.8|69
1660556100000|2022-08-15 09:35:00|1011.8|1009|1009.8|1008|1011.8|1010|1009.3|1007|95
1660556400000|2022-08-15 09:40:00|1009.5|1007.5|1010.3|1008|1011.5|1009.5|1008.3|1006|163
1660556700000|2022-08-15 09:45:00|1010|1008.5|1006.5|1005|1010.8|1008.8|1006.5|1004.8|115
1660557000000|2022-08-15 09:50:00|1006.3|1004.8|1006.3|1004.5|1008.3|1006.5|1006|1004.5|159
1660557300000|2022-08-15 09:55:00|1006|1004.8|1006.8|1005.3|1008.3|1006.8|1006|1004.5|95
1660557600000|2022-08-15 10:00:00|1006.5|1004.8|1006.3|1004.8|1009|1007.3|1006|1004.5|158
1660557900000|2022-08-15 10:05:00|1006.5|1004.5|1005.8|1004.5|1007.3|1005.8|1005.8|1004.5|93
1660558200000|2022-08-15 10:10:00|1004.8|1003|1004.8|1003.3|1006.3|1004.5|1001.5|999.8|327
1660558500000|2022-08-15 10:15:00|1005|1003|1005.3|1003.8|1005.8|1004.3|1004.3|1002.8|119
1660558800000|2022-08-15 10:20:00|1005|1004|1002.5|1000.8|1005.8|1004|1001.5|999.8|231
1660559100000|2022-08-15 10:25:00|1002.8|1001|1002.8|1001|1004|1002.3|1002.3|1000.8|112
1660559400000|2022-08-15 10:30:00|1003|1000.8|1006.3|1004.8|1006.8|1005|1002.3|1000.8|256
1660559700000|2022-08-15 10:35:00|1006.8|1005|1009|1007.3|1009|1007.5|1006.3|1004.8|212
1660560000000|2022-08-15 10:40:00|1009.3|1007.5|1005.5|1003.8|1009.5|1007.8|1005.3|1003.8|248
1660560300000|2022-08-15 10:45:00|1005.3|1003.5|1009|1007.3|1009|1007.3|1004.8|1003|95
1660560600000|2022-08-15 10:50:00|1008.8|1007|1008.5|1006.8|1010|1008|1007.3|1005.5|89
1660560900000|2022-08-15 10:55:00|1008.3|1007|1008.8|1007|1009.5|1007.8|1007.3|1005.5|185
1660561200000|2022-08-15 11:00:00|1008.5|1006.5|1009.8|1008.3|1011.5|1009.8|1007|1005.5|188
1660561500000|2022-08-15 11:05:00|1010.8|1008.5|1008.3|1006.8|1010.8|1008.8|1007.8|1006|40
1660561800000|2022-08-15 11:10:00|1008|1006.5|1008|1006.5|1008.8|1007.3|1007.5|1006|50
1660562100000|2022-08-15 11:15:00|1008.3|1006.3|1005|1003.3|1008.3|1006.8|1004.8|1003.3|159
1660562400000|2022-08-15 11:20:00|1004.8|1002.8|1002.8|1000.8|1004.8|1002.8|1001.8|1000.3|89
1660562700000|2022-08-15 11:25:00|1002.5|1001|1000.5|999|1003|1001.3|1000|998.3|148
1660563000000|2022-08-15 11:30:00|1000|998.8|1001|999|1001.3|999.8|999.8|998|123
1660563300000|2022-08-15 11:35:00|1001.3|998.8|1007.5|1005.8|1008|1006.3|1000|998.8|189
1660563600000|2022-08-15 11:40:00|1007|1005.5|1006.3|1004.5|1008.3|1006.5|1006.3|1004.5|127
1660563900000|2022-08-15 11:45:00|1006.5|1004.3|1003.8|1002|1006.5|1004.5|1003.5|1001.5|140
1660564200000|2022-08-15 11:50:00|1003.5|1002.3|1005.5|1004|1006.3|1004.5|1003|1001.8|222
1660564500000|2022-08-15 11:55:00|1005.3|1004.3|1010.5|1008.8|1010.5|1008.8|1005.3|1004|501
1660564800000|2022-08-15 12:00:00|1010.3|1008.5|1010.5|1009|1016.5|1014.3|1010|1008.3|468
1660565100000|2022-08-15 12:05:00|1010.3|1008.5|1009.5|1008|1011|1009.3|1007.8|1006.5|234
1660565400000|2022-08-15 12:10:00|1010|1007.8|1006.8|1005|1010|1007.8|1005.5|1003.8|259
1660565700000|2022-08-15 12:15:00|1007.3|1005.3|1005.3|1003.5|1007.5|1005.5|1004|1002.3|123
1660566000000|2022-08-15 12:20:00|1005|1003.3|1002.3|1000.8|1005.8|1004.3|1002.3|1000.5|92
1660566300000|2022-08-15 12:25:00|1002|1000.5|1005|1003|1005.5|1003.8|1001.8|1000.3|126
1660566600000|2022-08-15 12:30:00|1004.8|1002.8|1005.3|1003.5|1006.5|1005|1004.3|1002.5|107
1660566900000|2022-08-15 12:35:00|1005|1003.3|1007.8|1006|1008.5|1006.8|1003.8|1002|218
1660567200000|2022-08-15 12:40:00|1008|1006.3|1004.3|1002.8|1008|1006.3|1003.5|1002|173
1660567500000|2022-08-15 12:45:00|1004.8|1002.5|1005.3|1003.5|1005.3|1003.5|1002.5|1001|183
1660567800000|2022-08-15 12:50:00|1005.8|1003.3|1006.3|1004.8|1007.5|1006|1005.5|1003.3|139
1660568100000|2022-08-15 12:55:00|1006|1004.3|1007.8|1006.3|1007.8|1006.3|1004.5|1002.8|94
1660568400000|2022-08-15 13:00:00|1008.3|1006.8|1010.3|1008.3|1012.5|1011|1007|1005|292
1660568700000|2022-08-15 13:05:00|1010|1008|1007.5|1005.8|1010.3|1008|1007.3|1005.8|339
1660569000000|2022-08-15 13:10:00|1007.8|1006|1003.3|1001.5|1007.8|1006|1001.8|1000|154
1660569300000|2022-08-15 13:15:00|1003|1001.3|1002.8|1001.3|1006.3|1004.8|1001.8|999.8|165
1660569600000|2022-08-15 13:20:00|1003|1001.5|1005|1003.3|1005.8|1003.8|1001.8|1000|263
1660569900000|2022-08-15 13:25:00|1004.5|1004.3|1009.3|1007|1009.3|1007.3|1004|1002.3|224
1660570200000|2022-08-15 13:30:00|1009|1007.3|1009|1007.3|1012.3|1010.8|1006.3|1004.5|681
1660570500000|2022-08-15 13:35:00|1008.8|1007|1008.8|1007.3|1011|1009.3|1007.8|1006|124
1660570800000|2022-08-15 13:40:00|1008.5|1007|1007.5|1006|1010.3|1008.5|1007|1005.8|133
1660571100000|2022-08-15 13:45:00|1007.3|1005.8|1014.5|1012.8|1015|1013.3|1006.5|1005.3|448
1660571400000|2022-08-15 13:50:00|1014.3|1012.5|1015.5|1014|1017|1015.5|1013.3|1011.8|323
1660571700000|2022-08-15 13:55:00|1015.8|1014.3|1013.8|1012.3|1016.8|1015|1013|1011.5|234
1660572000000|2022-08-15 14:00:00|1013.5|1012|1014|1012.5|1014.3|1012.8|1011|1009.3|233
1660572300000|2022-08-15 14:05:00|1014.3|1012.8|1014.8|1013|1015.3|1013.8|1012|1010.3|290
1660572600000|2022-08-15 14:10:00|1015|1013.3|1013.8|1012.3|1015.3|1013.8|1012.3|1010.8|164
1660572900000|2022-08-15 14:15:00|1013.5|1012|1018.5|1017|1020.5|1019|1013.5|1012|329
1660573200000|2022-08-15 14:20:00|1018.3|1016.8|1019.3|1017.5|1021|1019.3|1017.3|1015.8|277
1660573500000|2022-08-15 14:25:00|1019|1017.8|1019|1017.5|1020|1018.3|1017.3|1015.5|115
1660573800000|2022-08-15 14:30:00|1018.5|1017.8|1022.5|1020.8|1023.3|1021.8|1018.3|1016.8|151
1660574100000|2022-08-15 14:35:00|1022.8|1021.3|1027.3|1025.8|1027.5|1025.8|1022.8|1021.3|435
1660574400000|2022-08-15 14:40:00|1027|1026|1030|1028.5|1030|1028.5|1026.8|1025|245
1660574700000|2022-08-15 14:45:00|1030.5|1029|1028.3|1026.5|1031.3|1029.8|1027|1025.3|329
1660575000000|2022-08-15 14:50:00|1028.5|1026.8|1027|1025.3|1028.5|1027.3|1026.3|1024.8|211
1660575300000|2022-08-15 14:55:00|1026.8|1025|1026.5|1025|1027.8|1026.3|1026|1024.5|344
1660575600000|2022-08-15 15:00:00|1027|1025.3|1027.3|1025.8|1029.5|1027.8|1026.5|1024.8|398
1660575900000|2022-08-15 15:05:00|1027.5|1026|1024.5|1023|1028.8|1027.3|1023.3|1021.8|499
1660576200000|2022-08-15 15:10:00|1024.8|1023.3|1023.3|1021.5|1025.8|1024.3|1022|1020.5|354
1660576500000|2022-08-15 15:15:00|1023.8|1021.8|1025|1023.5|1025.8|1024.3|1021.8|1020|244
1660576800000|2022-08-15 15:20:00|1025.3|1023.8|1022|1020.5|1026.3|1024.8|1021.3|1019.8|793
1660577100000|2022-08-15 15:25:00|1022.5|1020.8|1019.8|1018.3|1026|1024.5|1019.3|1017.8|960
1660577400000|2022-08-15 15:30:00|1020|1018.8|1019.5|1018|1021.8|1020.3|1017.3|1016|506
1660577700000|2022-08-15 15:35:00|1019.8|1018.3|1025.8|1024.3|1026.3|1024.8|1019.3|1017.8|486
1660578000000|2022-08-15 15:40:00|1026|1024|1026|1024.3|1026.5|1025|1025|1023.3|172
1660578300000|2022-08-15 15:45:00|1026.3|1024.5|1025.3|1023.5|1026.3|1024.8|1023.3|1021.5|243
1660578600000|2022-08-15 15:50:00|1025.5|1023.8|1026.3|1024.8|1027.5|1025.8|1025.3|1023.5|146
1660578900000|2022-08-15 15:55:00|1026.5|1025|1027.3|1025.5|1028.3|1026.8|1026.3|1024.8|90
1660579200000|2022-08-15 16:00:00|1027|1025.8|1031|1029.5|1032.3|1030.8|1026.8|1025|176
1660579500000|2022-08-15 16:05:00|1031.3|1028.8|1028|1026.8|1032.5|1030.8|1028|1026.8|208
1660579800000|2022-08-15 16:10:00|1028.3|1026.3|1029.8|1028.5|1031.3|1029.8|1028.3|1026.3|133
1660580100000|2022-08-15 16:15:00|1030|1028.3|1030.5|1029|1032.5|1031|1030|1028.3|181
1660580400000|2022-08-15 16:20:00|1030.3|1028|1027.3|1025.8|1030.5|1028.3|1026.5|1025|218
1660580700000|2022-08-15 16:25:00|1027.8|1026.3|1025.8|1024|1028.5|1027|1025.3|1023.5|130
1660581000000|2022-08-15 16:30:00|1026|1024.3|1025|1023.5|1026.3|1024.8|1024.8|1023.3|60
1660581300000|2022-08-15 16:35:00|1025.3|1023|1023.5|1021.8|1025.3|1023|1023.5|1021.8|39
1660581600000|2022-08-15 16:40:00|1023.3|1021.5|1027.8|1026|1028.3|1026.8|1023|1021.3|145
1660581900000|2022-08-15 16:45:00|1027.3|1025.5|1029.5|1028|1030.5|1029|1027|1025.3|70
1660582200000|2022-08-15 16:50:00|1030|1028.3|1030.5|1029|1030.5|1029|1029|1027.5|24
1660582500000|2022-08-15 16:55:00|1031|1029.5|1031.5|1030|1032.8|1031|1031|1029.5|78
1660582800000|2022-08-15 17:00:00|1031.8|1030.3|1032.3|1030.8|1032.5|1031.3|1031|1029.5|49
1660583100000|2022-08-15 17:05:00|1032.5|1030.5|1033.5|1032|1033.5|1032|1032|1030.5|66
1660583400000|2022-08-15 17:10:00|1033.3|1031.8|1031|1029.3|1033.8|1032|1031|1029.3|40
1660583700000|2022-08-15 17:15:00|1031.3|1029.5|1030|1028.3|1031.8|1030|1029.3|1027.5|31
1660584000000|2022-08-15 17:20:00|1030.3|1028.5|1028|1026.5|1030.3|1028.5|1027.5|1025.8|39
1660584300000|2022-08-15 17:25:00|1028.5|1026.8|1027.3|1025.5|1029|1027.5|1027.3|1025.5|53
1660584600000|2022-08-15 17:30:00|1027.5|1025.8|1028.3|1026.3|1028.3|1026.5|1026.3|1024.5|67
1660584900000|2022-08-15 17:35:00|1028|1025.8|1027.3|1025.8|1028.3|1026.3|1026.5|1025|72
1660585200000|2022-08-15 17:40:00|1027|1025.3|1028|1026.3|1028|1026.3|1026.3|1024.8|156
1660585500000|2022-08-15 17:45:00|1027.8|1026.5|1026.3|1024.8|1028.8|1027.3|1026|1024.3|91
1660585800000|2022-08-15 17:50:00|1026|1024.3|1026|1024.3|1026.5|1025|1025|1023.5|44
1660586100000|2022-08-15 17:55:00|1026.3|1024.5|1024.5|1022.8|1026.3|1024.5|1024.3|1022.5|63
1660586400000|2022-08-15 18:00:00|1024|1022.3|1018.3|1016.5|1024.5|1022.8|1017.5|1015.8|294
1660586700000|2022-08-15 18:05:00|1018.5|1016.3|1020.3|1018.8|1021.5|1020|1018|1016.3|390
1660587000000|2022-08-15 18:10:00|1020|1018.5|1019.5|1017.8|1020.5|1018.8|1017|1015.3|296
1660587300000|2022-08-15 18:15:00|1019.3|1017.3|1017|1015.3|1020|1018.3|1015.5|1013.8|178
1660587600000|2022-08-15 18:20:00|1017.3|1015.5|1017.8|1016|1019.3|1017.5|1016.5|1014.8|166
1660587900000|2022-08-15 18:25:00|1017.5|1016.3|1020.5|1018.8|1021.3|1019.3|1016.8|1014.8|206
1660588200000|2022-08-15 18:30:00|1020.3|1018.5|1022|1020.3|1022.3|1020.8|1018.8|1017|96
1660588500000|2022-08-15 18:35:00|1021.5|1019.8|1022.3|1020.5|1022.5|1020.8|1021.3|1019.8|47
1660588800000|2022-08-15 18:40:00|1022.8|1020.8|1026|1024.3|1026.8|1024.8|1022|1020.5|197
1660589100000|2022-08-15 18:45:00|1025.8|1024.5|1025|1023.5|1026|1024.5|1024.8|1023|31
1660589400000|2022-08-15 18:50:00|1024.8|1023.3|1024.3|1022.8|1025.5|1024|1024.3|1022.5|32
1660589700000|2022-08-15 18:55:00|1024.8|1023|1026.3|1024.5|1026.3|1024.5|1024.5|1022.8|22
1660590000000|2022-08-15 19:00:00|1026.5|1024.3|1024.5|1023|1026.5|1025.3|1024.5|1023|31
1660590300000|2022-08-15 19:05:00|1024.8|1023.3|1024.8|1023.5|1025.3|1023.8|1024.8|1023|10
1660590600000|2022-08-15 19:10:00|1024.5|1023|1024|1022.3|1024.8|1023.3|1023.8|1022.3|17
1660590900000|2022-08-15 19:15:00|1024.3|1022.5|1024.5|1022.5|1024.8|1023.3|1024.3|1022.3|24
1660591200000|2022-08-15 19:20:00|1024|1022.8|1022.5|1020.5|1024|1022.8|1022.3|1020.3|88
1660591500000|2022-08-15 19:25:00|1022.3|1020.8|1022.5|1021|1022.8|1021|1022.3|1020.5|2
1660591800000|2022-08-15 19:30:00|1023|1021.3|1024.5|1023|1025.3|1023.3|1023|1021.3|208
1660592100000|2022-08-15 19:35:00|1024.8|1023.3|1026.5|1024.5|1026.8|1024.8|1024.8|1023.3|52
1660592400000|2022-08-15 19:40:00|1026.8|1024.3|1025|1023|1026.8|1024.3|1025|1023|9
1660592700000|2022-08-15 19:45:00|1025.3|1023.3|1023.5|1021.5|1026|1023.8|1023.5|1021.5|29
1660593000000|2022-08-15 19:50:00|1023.8|1021.8|1025|1023|1025.8|1023|1021.8|1020|11
1660593300000|2022-08-15 19:55:00|1024.8|1022.8|1024.5|1023|1025.5|1023.5|1024.5|1022|42
1660593600000|2022-08-15 20:00:00|1024.8|1022.8|1024.5|1022.8|1025.8|1023.8|1024.5|1022.5|3
1660593900000|2022-08-15 20:05:00|1024.3|1022.5|1024.3|1022.8|1024.3|1022.8|1024|1022.5|1
1660594200000|2022-08-15 20:10:00|1024.5|1022.5|1024.5|1022.8|1024.5|1022.8|1024.5|1022.5|1
1660594500000|2022-08-15 20:15:00|1024.8|1023|1024.8|1022.8|1024.8|1023|1024.5|1022.5|7
1660594800000|2022-08-15 20:20:00|1024.5|1023|1024.5|1022.8|1024.8|1023|1024.5|1022.8|0
1660595100000|2022-08-15 20:25:00|1024.8|1023|1023|1020.5|1025|1023|1023|1020.5|20
1660595400000|2022-08-15 20:30:00|1022.5|1020.3|1022.3|1020.5|1023|1021|1021.8|1020|4
1660595700000|2022-08-15 20:35:00|1022|1020.3|1021.5|1019.5|1022.3|1020.5|1021.3|1019.3|1
1660596000000|2022-08-15 20:40:00|1021.3|1019.8|1017.3|1015.8|1021.3|1019.8|1017|1015.3|13
1660596300000|2022-08-15 20:45:00|1017.5|1016|1013.3|1011.8|1018.5|1016.8|1013|1011.5|43
1660596600000|2022-08-15 20:50:00|1013|1011|1013.8|1011.5|1014.5|1012.8|1012.5|1011|14
1660596900000|2022-08-15 20:55:00|1013.3|1011.8|1010|1008.3|1013.5|1012|1010|1008.3|44
1660597200000|2022-08-15 21:00:00|1010.5|1007|1013|1007|1013|1007|1010.5|1007|0
1660597800000|2022-08-15 21:10:00|1012.5||1012.5||1012.5||1012.5||0
1660598400000|2022-08-15 21:20:00|1013.8||1014.5||1014.5||1013.8||0
1660600200000|2022-08-15 21:50:00|1016|1006|1016|1006|1016|1006|1016|1006|0
1660611600000|2022-08-16 01:00:00|1019|1016.3|1017.8|1015.5|1021|1018.5|1017.5|1015|8
1660611900000|2022-08-16 01:05:00|1017.5|1015.3|1018.5|1015|1018.8|1015.5|1017.5|1015|1
1660612200000|2022-08-16 01:10:00|1018.8|1015.3|1018|1015.3|1019.3|1015.5|1018|1015|0
1660612500000|2022-08-16 01:15:00|1018.5|1015|1018.5|1015|1018.5|1015.3|1018.5|1015|1
1660612800000|2022-08-16 01:20:00|1017.5||1016.8||1018.3||1016.8||0
1660613100000|2022-08-16 01:25:00|1016.5|1015.3|1015.8|1013.8|1017.5|1015.5|1015.8|1013.8|6
1660613400000|2022-08-16 01:30:00|1016.3|1014|1019.3|1017.5|1020|1017.5|1016.3|1014|27
1660613700000|2022-08-16 01:35:00|1019.5|1016.5|1018.8|1017|1019.5|1017.5|1018.5|1016.5|4
1660614000000|2022-08-16 01:40:00|1019|1016.5|1019.3|1017|1020|1018.5|1018.8|1016.5|22
1660614300000|2022-08-16 01:45:00|1019|1017.3|1020.3|1017.8|1020.8|1018|1018.8|1016.8|2
1660614600000|2022-08-16 01:50:00|1020.8|1017.5|1019.5|1017|1020.8|1018.3|1019.3|1016.5|4
1660614900000|2022-08-16 01:55:00|1019.3|1016.5|1018.3|1016|1019.5|1017|1018|1015.3|3
1660615200000|2022-08-16 02:00:00|1018|1015.3|1020.3|1017.3|1020.5|1017.3|1018|1015.3|3
1660615500000|2022-08-16 02:05:00|1020.5|1017.8|1021|1019|1021.5|1019|1020.3|1017.3|0
1660615800000|2022-08-16 02:10:00|1020.8|1018.8|1021.3|1018.3|1021.3|1019|1020.8|1018.3|0
1660616100000|2022-08-16 02:15:00|1021|1018|1020.8|1018.3|1021|1018.3|1020.8|1018|0
1660616400000|2022-08-16 02:20:00||1018||1018||1018.3||1018|0
1660616700000|2022-08-16 02:25:00|1021|1018.3|1021|1018|1021|1018.3|1021|1018|0
1660617000000|2022-08-16 02:30:00|1020.8|1018.3|1020.5|1017.3|1020.8|1018.3|1020.3|1017|8
1660617300000|2022-08-16 02:35:00|1020.8|1016.8|1020.3|1018.5|1020.8|1018.5|1019.5|1016.8|5
1660617600000|2022-08-16 02:40:00|1020.5|1019|1021|1019.5|1021.3|1019.5|1020|1017.5|33
1660617900000|2022-08-16 02:45:00|1021.3|1018|1019.5|1017.3|1021.5|1018|1019.5|1017.3|6
1660618200000|2022-08-16 02:50:00|1019.8|1017.5|1019.3|1016.8|1020|1017.5|1018.8|1016.5|4
1660618500000|2022-08-16 02:55:00|1019|1016.5|1018.5|1016|1019.8|1017|1018.3|1016|7
1660618800000|2022-08-16 03:00:00|1018.3|1016.3|1018.3|1015.8|1019.3|1016.3|1018|1015.8|5
1660619100000|2022-08-16 03:05:00|1018.8|1016.3|1018.8|1016|1019.5|1016.3|1018.5|1015.8|12
1660619400000|2022-08-16 03:10:00|1019||1019.3||1019.5||1018.8||0
1660619700000|2022-08-16 03:15:00|1019.5|1016.5|1019.8|1016.8|1020.3|1017|1019.3|1016|61
1660620000000|2022-08-16 03:20:00|1020|1017|1019.8|1016.5|1020.5|1017|1019.8|1016.5|1
1660620300000|2022-08-16 03:25:00|1020.3|1016.3|1019.8|1016.3|1020.5|1016.5|1019.3|1016.3|0
1660620600000|2022-08-16 03:30:00|1019.5|1016.5|1020|1016.5|1020.5|1017.3|1019.5|1016.3|0
1660620900000|2022-08-16 03:35:00|1020.5||1020.5||1020.5||1020||0
1660621500000|2022-08-16 03:45:00|1020.8|1017|1020.5|1017|1020.8|1017|1020.5|1017|2
1660621800000|2022-08-16 03:50:00|1021||1021||1021||1020.8||2
1660622100000|2022-08-16 03:55:00|1020.8|1017.3|1020.8|1017|1021|1017.3|1020.8|1017|2
1660622700000|2022-08-16 04:05:00|1021||1020.8||1021||1020.8||0
1660623000000|2022-08-16 04:10:00|1021||1021||1021||1021||0
1660623300000|2022-08-16 04:15:00|1020.8|1016.8|1020.8|1016.8|1020.8|1017|1020.8|1016.8|2
1660623600000|2022-08-16 04:20:00||1017||1016.8||1017||1016.8|0
1660623900000|2022-08-16 04:25:00|1020.5|1017|1020.8|1016.8|1020.8|1017|1020.5|1016.8|0
1660624200000|2022-08-16 04:30:00|1020.5|1017|1020.5|1017|1020.8|1017|1020.5|1016.8|0
1660624500000|2022-08-16 04:35:00|1020.8|1017.3|1020.8|1017|1020.8|1017.3|1020.8|1017|1
1660624800000|2022-08-16 04:40:00|1020.5||1020.8||1020.8||1020.5||0
1660625100000|2022-08-16 04:45:00||1017.3||1018.3||1018.3||1017|4
1660625400000|2022-08-16 04:50:00|||||||||1
1660625700000|2022-08-16 04:55:00|1020.5|1018.5|1021.5|1018.8|1021.5|1018.8|1020.5|1018.5|2
1660626000000|2022-08-16 05:00:00|1022.5|1019|1021.8|1019|1022.8|1019.3|1021.8|1019|2
1660626300000|2022-08-16 05:05:00|1021.5|1019.3|1021.8|1019|1022|1019.3|1021.5|1019|2
1660626600000|2022-08-16 05:10:00|1021.5|1019.3|1021.8|1019|1022|1019.3|1021.5|1019|0
1660626900000|2022-08-16 05:15:00|1022|1019.3|1022|1020|1022|1020|1021|1019|3
1660627200000|2022-08-16 05:20:00|1021.8|1019.5|1021.5|1019|1021.8|1019.5|1021.3|1019|0
1660627500000|2022-08-16 05:25:00|1021.8|1019.3|1021.5|1019|1022|1019.3|1021.5|1019|1
1660627800000|2022-08-16 05:30:00|1021.3|1019.3|1020.5|1018|1021.5|1019.3|1020.3|1018|9
1660628100000|2022-08-16 05:35:00|1020.3|1018.3|1020.5|1017.5|1021|1018.3|1020.3|1017.5|3
1660628400000|2022-08-16 05:40:00|1020.8|1017.8|1020.5|1017.5|1021|1017.8|1020.5|1017.5|2
1660628700000|2022-08-16 05:45:00|1020.8|1017.8|1020.5|1017.5|1020.8|1017.8|1020.3|1017.5|3
1660629000000|2022-08-16 05:50:00|1020.8|1017.3|1020.8|1018.8|1021|1018.8|1020.3|1017.3|0
1660629300000|2022-08-16 05:55:00|1021|1018|1020.3|1018|1021|1018|1020.3|1017.5|6
1660629600000|2022-08-16 06:00:00|1020|1017.5|1019|1016.5|1020|1017.8|1015.8|1013.8|42
1660629900000|2022-08-16 06:05:00|1018.8|1013|1017.3|1015|1019.3|1015.3|1016.5|1013|43
1660630200000|2022-08-16 06:10:00|1017|1014|1018.8|1016.5|1019|1016.5|1016.3|1014|43
1660630500000|2022-08-16 06:15:00|1018.5|1016.8|1018.5|1016.5|1020|1018.3|1018|1016.3|15
1660630800000|2022-08-16 06:20:00|1018.3|1017|1016.8|1015|1018.5|1017|1016.5|1014.5|70
1660631100000|2022-08-16 06:25:00|1017|1015.3|1015.5|1013.5|1017.3|1015.3|1014.8|1012.8|26
1660631400000|2022-08-16 06:30:00|1015.3|1014.3|1017|1014.5|1017.3|1015|1015.3|1013.5|71
1660631700000|2022-08-16 06:35:00|1017.3|1014.8|1018.3|1015.8|1018.5|1016|1017.3|1014.8|26
1660632000000|2022-08-16 06:40:00|1018.5|1015.5|1019.3|1017.3|1019.5|1018|1018|1015.3|21
1660632300000|2022-08-16 06:45:00|1019|1017.5|1018.3|1016.5|1019.5|1017.8|1017.8|1016|23
1660632600000|2022-08-16 06:50:00|1018|1016.3|1022.5|1021|1022.5|1021|1018|1016.3|198
1660632900000|2022-08-16 06:55:00|1022.3|1020.8|1023.5|1021.5|1024.5|1022.8|1022.3|1020.5|130
1660633200000|2022-08-16 07:00:00|1023.8|1022|1024.8|1022.8|1025.5|1023.8|1023|1021.5|105
1660633500000|2022-08-16 07:05:00|1024.3|1022.5|1026.8|1025|1027.3|1025.5|1023.3|1021.8|270
1660633800000|2022-08-16 07:10:00|1026.5|1025.3|1028.8|1027|1029.5|1027.5|1026.5|1024.5|136
1660634100000|2022-08-16 07:15:00|1028.5|1027.3|1028.5|1026.8|1031|1029|1027.8|1026.3|97
1660634400000|2022-08-16 07:20:00|1028.8|1027|1029.3|1027.5|1030|1028.3|1028.5|1026.8|268
1660634700000|2022-08-16 07:25:00|1029|1026.5|1029.8|1028.3|1030|1028.3|1026.8|1025.5|269
1660635000000|2022-08-16 07:30:00|1030.5|1028.5|1033.3|1031.8|1035|1033|1030|1028.3|216
1660635300000|2022-08-16 07:35:00|1032.5|1030.8|1035|1033|1035.5|1034|1032.5|1030.8|312
1660635600000|2022-08-16 07:40:00|1035.3|1033.5|1034.5|1033|1035.5|1034|1033.5|1031.8|280
1660635900000|2022-08-16 07:45:00|1034.8|1033.3|1033.3|1031.8|1035.5|1034|1032.3|1030.3|414
1660636200000|2022-08-16 07:50:00|1033.5|1032.3|1032.5|1030.8|1035.3|1033.5|1031.3|1029.3|215
1660636500000|2022-08-16 07:55:00|1032.8|1031|1032.3|1030|1034.8|1032.8|1030|1027.8|278
1660636800000|2022-08-16 08:00:00|1032.8|1030.5|1028|1025.8|1033|1031.3|1027|1024.8|387
1660637100000|2022-08-16 08:05:00|1028.3|1026.5|1023.8|1021.5|1028.3|1026.5|1023.8|1021.5|272
1660637400000|2022-08-16 08:10:00|1024|1022.3|1025.3|1023.5|1026.8|1024.8|1023.8|1022|256
1660637700000|2022-08-16 08:15:00|1025|1023|1024.5|1022.5|1027.5|1025.8|1024|1022.5|485
1660638000000|2022-08-16 08:20:00|1025.3|1022.8|1024.8|1023|1026|1023.8|1020.5|1018.5|330
1660638300000|2022-08-16 08:25:00|1024.5|1022|1020.8|1019.5|1025|1023|1020.3|1018.3|818
1660638600000|2022-08-16 08:30:00|1020.5|1019.3|1020|1018.3|1023.3|1021.8|1016.5|1014.8|951
1660638900000|2022-08-16 08:35:00|1020.5|1018.5|1023.5|1021.8|1023.8|1022|1019.3|1017.5|198
1660639200000|2022-08-16 08:40:00|1023.8|1022|1026.3|1024.3|1027.8|1026|1023.8|1022|203
1660639500000|2022-08-16 08:45:00|1025.8|1024|1023.8|1021.5|1026.8|1025.3|1022.5|1020.5|147
1660639800000|2022-08-16 08:50:00|1023.3|1021.8|1024.8|1022.8|1025|1022.8|1021.5|1019.8|151
1660640100000|2022-08-16 08:55:00|1024.5|1023|1025|1023|1025.5|1023.3|1023.5|1021.8|59
1660640400000|2022-08-16 09:00:00|1024.8|1022.8|1025.5|1023.8|1025.5|1024|1022.8|1020.8|43
1660640700000|2022-08-16 09:05:00|1025.3|1023.5|1025.5|1024|1026.3|1024.5|1023.5|1022.3|111
1660641000000|2022-08-16 09:10:00|1025.8|1024.3|1028.5|1027|1031|1029|1025.8|1024|507
1660641300000|2022-08-16 09:15:00|1028.3|1027.3|1030.3|1029|1031.3|1029.5|1027.3|1025.5|293
1660641600000|2022-08-16 09:20:00|1030.5|1029.3|1029.5|1027.8|1031.5|1030|1029|1027.8|110
1660641900000|2022-08-16 09:25:00|1029.3|1028.3|1029.3|1027.5|1030.3|1028.5|1028.3|1027|51
1660642200000|2022-08-16 09:30:00|1029.5|1027.8|1029.5|1027.5|1029.8|1028.3|1028.3|1026.8|30
1660642500000|2022-08-16 09:35:00|1029.8|1027.8|1028.8|1026.8|1030.8|1029.5|1028.5|1026.8|186
1660642800000|2022-08-16 09:40:00|1028.5|1027|1030|1028|1031.3|1029.5|1027.5|1026.3|713
1660643100000|2022-08-16 09:45:00|1030.5|1028.3|1030.8|1029|1031.5|1029.8|1029.8|1028.3|159
1660643400000|2022-08-16 09:50:00|1031|1029.3|1030|1028.5|1031.8|1030.3|1029.8|1028.5|122
1660643700000|2022-08-16 09:55:00|1029.8|1028.3|1029.5|1027.8|1030|1028.5|1029|1027.5|40
1660644000000|2022-08-16 10:00:00|1029.3|1028|1027.5|1026|1029.3|1028|1027.5|1025.8|115
1660644300000|2022-08-16 10:05:00|1027.3|1025.8|1029|1027|1029|1027|1027.3|1025.8|43
1660644600000|2022-08-16 10:10:00|1028.5|1027.3|1029.3|1027.5|1029.5|1027.8|1027.8|1026.3|56
1660644900000|2022-08-16 10:15:00|1029|1027.3|1028.3|1026.3|1029|1027.5|1028|1026.3|164
1660645200000|2022-08-16 10:20:00|1027.8|1026|1027.5|1026|1028.5|1026.8|1027.3|1025.8|84
1660645500000|2022-08-16 10:25:00|1027.8|1026.3|1027.3|1025.8|1028.3|1026.8|1027.3|1025.5|51
1660645800000|2022-08-16 10:30:00|1027|1026|1023.3|1021.5|1027.5|1026|1022.8|1021.3|592
1660646100000|2022-08-16 10:35:00|1023.5|1021.8|1024.8|1023|1025.3|1023.3|1022.8|1021.3|119
1660646400000|2022-08-16 10:40:00|1024.5|1022.5|1023.8|1022|1025|1022.8|1022.8|1021.5|57
1660646700000|2022-08-16 10:45:00|1023.5|1022.3|1024.5|1022.8|1024.8|1023.3|1023.5|1022|57
1660647000000|2022-08-16 10:50:00|1024.3|1022.5|1027.3|1025.8|1027.5|1026|1023.5|1022|291
1660647300000|2022-08-16 10:55:00|1027.5|1026|1026.8|1025|1027.5|1026|1026.3|1024.8|65
1660647600000|2022-08-16 11:00:00|1026.5|1024.8|1030|1028.5|1030.5|1029.3|1026|1024.3|271
1660647900000|2022-08-16 11:05:00|1030.5|1028.8|1029.8|1028.5|1030.5|1029.3|1029.5|1028|120
1660648200000|2022-08-16 11:10:00|1030|1028.8|1032.3|1030.5|1033.5|1031.8|1030|1028.8|313
1660648500000|2022-08-16 11:15:00|1032.5|1030.8|1032|1030|1033.3|1031.3|1031.3|1029.3|433
1660648800000|2022-08-16 11:20:00|1032.3|1030.3|1032.8|1031|1033.3|1031.5|1031.8|1030.3|87
1660649100000|2022-08-16 11:25:00|1032.5|1031.3|1033.3|1031.8|1033.5|1031.8|1032|1030.5|64
1660649400000|2022-08-16 11:30:00|1033|1032|1035.3|1033.5|1035.5|1034.3|1033|1031.5|191
1660649700000|2022-08-16 11:35:00|1035|1033.8|1036|1034.5|1036.5|1035|1034.8|1033|164
1660650000000|2022-08-16 11:40:00|1036.3|1034.8|1037.3|1035.8|1037.8|1036|1035.8|1034.3|170
1660650300000|2022-08-16 11:45:00|1037.8|1036|1036.8|1035|1038|1036.3|1035.8|1034|93
1660650600000|2022-08-16 11:50:00|1037|1034.8|1037|1035.3|1037.8|1035.8|1036.3|1034.5|124
1660650900000|2022-08-16 11:55:00|1036.8|1035.5|1036.8|1035.3|1037.8|1036.3|1035.8|1034.3|77
1660651200000|2022-08-16 12:00:00|1037|1035.5|1035.8|1034|1037.8|1036|1035.3|1033.5|216
1660651500000|2022-08-16 12:05:00|1035.5|1034.3|1038|1036.5|1038|1036.5|1035.5|1034|125
1660651800000|2022-08-16 12:10:00|1037.8|1036.3|1038.5|1037|1039.8|1038.3|1037.8|1036.3|198
1660652100000|2022-08-16 12:15:00|1038.8|1036.8|1038.5|1037|1039.5|1037.8|1037.3|1035.8|214
1660652400000|2022-08-16 12:20:00|1038.8|1037.3|1037|1035.5|1039.3|1037.8|1037|1035.5|185
1660652700000|2022-08-16 12:25:00|1037.3|1035.8|1037.5|1036|1038.3|1036.8|1036.8|1035|83
1660653000000|2022-08-16 12:30:00|1037|1036.3|1033.5|1032|1038|1036.3|1032.8|1031.3|383
1660653300000|2022-08-16 12:35:00|1033.8|1031.5|1034.5|1033|1035.5|1034|1033.3|1031.5|276
1660653600000|2022-08-16 12:40:00|1034.3|1032.8|1033.3|1031.8|1035|1033.5|1033.3|1031.8|137
1660653900000|2022-08-16 12:45:00|1033|1031.5|1028.5|1027|1033.3|1031.8|1027.5|1025.8|365
1660654200000|2022-08-16 12:50:00|1028.8|1026.8|1029.3|1027.5|1030.5|1029.3|1027.5|1025.8|271
1660654500000|2022-08-16 12:55:00|1029|1027.3|1029.5|1027.8|1032.3|1030.5|1028.3|1026.8|275
1660654800000|2022-08-16 13:00:00|1029.8|1028.3|1030.3|1028.5|1032.5|1030.8|1028.5|1026.8|204
1660655100000|2022-08-16 13:05:00|1030|1029|1031.3|1029.8|1033|1031.5|1029.8|1028|146
1660655400000|2022-08-16 13:10:00|1031|1029.5|1031.5|1030|1032.3|1030.8|1030|1028.5|330
1660655700000|2022-08-16 13:15:00|1031.8|1030.3|1030.8|1029.3|1032|1030.3|1029.5|1027.8|124
1660656000000|2022-08-16 13:20:00|1030.5|1028.8|1026.5|1024.8|1030.5|1029|1026.3|1024.5|292
1660656300000|2022-08-16 13:25:00|1026.3|1025|1025.5|1024|1027.8|1026|1024.3|1022.8|216
1660656600000|2022-08-16 13:30:00|1026.3|1024.8|1031.3|1029.5|1031.3|1029.5|1025.8|1024|373
1660656900000|2022-08-16 13:35:00|1031|1029.8|1032.3|1030.8|1033.3|1031.8|1030.5|1029|315
1660657200000|2022-08-16 13:40:00|1032.5|1031|1029.3|1027.8|1033|1031.8|1029|1027.5|357
1660657500000|2022-08-16 13:45:00|1029.5|1028|1031.5|1030|1032.5|1031|1029.3|1027.8|163
1660657800000|2022-08-16 13:50:00|1031.3|1030.3|1032.5|1030.8|1033|1031.8|1031|1029.3|188
1660658100000|2022-08-16 13:55:00|1032.3|1030.5|1032.8|1031.3|1033|1031.8|1031.5|1030|847
1660658400000|2022-08-16 14:00:00|1032.3|1031|1032.3|1030.8|1033|1031.8|1031.3|1030|434
1660658700000|2022-08-16 14:05:00|1032.5|1031|1028.8|1027.3|1038.3|1036.8|1028.8|1027|426
1660659000000|2022-08-16 14:10:00|1029|1027|1031.8|1030|1032|1030.8|1028.5|1027|188
1660659300000|2022-08-16 14:15:00|1031.5|1029.8|1031.8|1030.3|1033.8|1032.3|1030.8|1029.3|157
1660659600000|2022-08-16 14:20:00|1032|1030.5|1032.5|1031|1035.5|1034|1032|1030.5|130
1660659900000|2022-08-16 14:25:00|1032.8|1031.3|1030|1028.3|1033.5|1031.8|1029.5|1028|160
1660660200000|2022-08-16 14:30:00|1029.8|1028.5|1030.3|1028.8|1032|1030.5|1029.5|1028|120
1660660500000|2022-08-16 14:35:00|1030.8|1029.3|1029.5|1028|1031.5|1030|1028.5|1027|268
1660660800000|2022-08-16 14:40:00|1029.3|1027.8|1029.5|1028|1030.8|1029|1027.5|1026|254
1660661100000|2022-08-16 14:45:00|1029.8|1028.3|1027.5|1026.3|1029.8|1028.3|1023.8|1022|704
1660661400000|2022-08-16 14:50:00|1027.8|1026.5|1027|1025.3|1028.5|1027|1025.8|1024.5|585
1660661700000|2022-08-16 14:55:00|1026.8|1025.5|1024|1022.3|1027.3|1025.8|1022.3|1020.8|330
1660662000000|2022-08-16 15:00:00|1024.5|1022.8|1023.3|1021.8|1024.5|1023|1020.3|1018.8|838
1660662300000|2022-08-16 15:05:00|1023|1021.5|1020.3|1018.8|1023.3|1021.8|1019.8|1018.3|355
1660662600000|2022-08-16 15:10:00|1020.5|1018.5|1020.3|1018.8|1022|1020.5|1018.8|1017.5|502
1660662900000|2022-08-16 15:15:00|1020|1019|1014|1012|1020.8|1019.3|1013.3|1012|757
1660663200000|2022-08-16 15:20:00|1013.8|1012.3|1014.3|1012.5|1015.3|1013.5|1011.8|1010|397
1660663500000|2022-08-16 15:25:00|1014|1012.8|1017.5|1016|1021.5|1020|1014|1012.5|1457
1660663800000|2022-08-16 15:30:00|1018.8|1017|1015.5|1014|1020|1018.3|1013.5|1012|395
1660664100000|2022-08-16 15:35:00|1015.3|1013.8|1013.8|1012.3|1016.3|1014.8|1012.5|1011.3|477
1660664400000|2022-08-16 15:40:00|1014|1012.5|1014.8|1013.5|1016|1014.3|1013.3|1011.8|152
1660664700000|2022-08-16 15:45:00|1014.5|1013.3|1017.5|1016|1019|1017.5|1014.5|1013.3|99
1660665000000|2022-08-16 15:50:00|1017.8|1016.3|1017|1015.5|1019|1017.5|1016|1014.8|65
1660665300000|2022-08-16 15:55:00|1017.3|1015.8|1017.8|1016.3|1019.5|1018|1017.3|1015.5|148
1660665600000|2022-08-16 16:00:00|1018|1016.5|1018.8|1017.3|1018.8|1017.5|1017.3|1015.5|607
1660665900000|2022-08-16 16:05:00|1019|1017.5|1019.8|1018.3|1020.5|1019|1018.3|1016.8|179
1660666200000|2022-08-16 16:10:00|1020|1018.8|1021|1019.5|1021.3|1019.8|1019.5|1018|378
1660666500000|2022-08-16 16:15:00|1020.8|1019.8|1023.3|1021.8|1024|1022.5|1020.8|1019.5|247
1660666800000|2022-08-16 16:20:00|1023.5|1022|1021.8|1020|1023.8|1022.3|1020|1018.8|188
1660667100000|2022-08-16 16:25:00|1021.5|1020.3|1022.3|1020.8|1022.8|1021.3|1021.3|1019.8|155
1660667400000|2022-08-16 16:30:00|1022.5|1020.5|1022.8|1021.5|1024.5|1023|1022|1020.5|176
1660667700000|2022-08-16 16:35:00|1022.5|1021.3|1022.3|1020.5|1023.5|1022|1020.5|1019|246
1660668000000|2022-08-16 16:40:00|1022|1021|1021.8|1020.3|1023|1021.5|1021.3|1019.8|139
1660668300000|2022-08-16 16:45:00|1022|1020.5|1024.3|1022.8|1024.5|1023|1021.5|1019.8|231
1660668600000|2022-08-16 16:50:00|1024|1022.5|1024.5|1023|1025|1023.5|1023.3|1021.8|58
1660668900000|2022-08-16 16:55:00|1024.3|1022.8|1024.5|1023|1025.3|1023.8|1022.5|1021|388
1660669200000|2022-08-16 17:00:00|1024.8|1023.5|1023.5|1022|1025|1023.5|1023.5|1022|369
1660669500000|2022-08-16 17:05:00|1023.3|1021.8|1025.8|1024.3|1026|1024.8|1022.8|1021.5|256
1660669800000|2022-08-16 17:10:00|1025.5|1024|1022.8|1021.3|1025.8|1024|1022.3|1020.8|173
1660670100000|2022-08-16 17:15:00|1022.5|1021|1024.5|1023|1025.3|1023.8|1022.3|1020.5|94
1660670400000|2022-08-16 17:20:00|1024.3|1022.8|1026.5|1025|1027.5|1026|1024.3|1022.8|184
1660670700000|2022-08-16 17:25:00|1026.8|1025.3|1022.8|1021|1027|1025.5|1022.5|1021|137
1660671000000|2022-08-16 17:30:00|1022.5|1021.3|1023|1021.5|1024|1022.5|1020.8|1019.5|204
1660671300000|2022-08-16 17:35:00|1022.5|1021.3|1024.5|1023|1026.3|1024.8|1022.5|1021.3|358
1660671600000|2022-08-16 17:40:00|1024.3|1022.8|1024.5|1023|1025.3|1023.8|1023.8|1022.3|34
1660671900000|2022-08-16 17:45:00|1024.8|1023.3|1022|1020.5|1024.8|1023.3|1021.8|1020.3|207
1660672200000|2022-08-16 17:50:00|1021.8|1020.8|1023|1021.3|1023.5|1021.8|1021|1019.5|217
1660672500000|2022-08-16 17:55:00|1022.8|1021.5|1019|1017.5|1023|1021.5|1018.8|1017.3|177
1660672800000|2022-08-16 18:00:00|1018.8|1017.3|1019.3|1017.5|1019.8|1018.5|1017.5|1015.8|131
1660673100000|2022-08-16 18:05:00|1019|1017.8|1022.8|1021.3|1023.3|1021.8|1019|1017.8|240
1660673400000|2022-08-16 18:10:00|1022.5|1021|1023.3|1021.5|1025.3|1023.8|1021|1019.5|494
1660673700000|2022-08-16 18:15:00|1023|1021.8|1023.8|1022.5|1024.8|1023.3|1022.5|1021|788
1660674000000|2022-08-16 18:20:00|1024|1022.8|1026.3|1024.8|1027|1025.3|1023.3|1021.8|461
1660674300000|2022-08-16 18:25:00|1026.5|1025|1026.8|1025.3|1028.3|1026.8|1026|1024.5|409
1660674600000|2022-08-16 18:30:00|1026.5|1025.5|1026.8|1025.3|1028|1026.3|1025.5|1024|142
1660674900000|2022-08-16 18:35:00|1026.5|1025|1023.5|1022|1026.8|1025.3|1022.8|1021.3|162
1660675200000|2022-08-16 18:40:00|1023.8|1022.3|1023.5|1021.8|1024|1022.5|1022.8|1021.3|93
1660675500000|2022-08-16 18:45:00|1023.3|1022|1021|1019.3|1023.5|1022|1018.8|1017|241
1660675800000|2022-08-16 18:50:00|1021.3|1019.5|1021.5|1020|1021.8|1020.5|1019|1017.5|190
1660676100000|2022-08-16 18:55:00|1021.3|1019.8|1021|1019.5|1023|1021.3|1020.5|1018.8|66
1660676400000|2022-08-16 19:00:00|1020.8|1019.3|1021|1019.3|1021.5|1019.8|1020.5|1019|9
1660676700000|2022-08-16 19:05:00|1020.8|1019|1020.8|1019.3|1022.3|1020.5|1020.5|1018.8|148
1660677000000|2022-08-16 19:10:00|1021|1019.5|1023.5|1022|1024|1022.3|1020.5|1019|151
1660677300000|2022-08-16 19:15:00|1023.3|1021.8|1022|1020.3|1023.3|1021.8|1021.8|1020.3|17
1660677600000|2022-08-16 19:20:00|1021.8|1020.5|1023.3|1021.5|1023.8|1022.3|1021.5|1020|28
1660677900000|2022-08-16 19:25:00|1023|1021.8|1023|1021.3|1023.8|1022|1022.8|1021|8
1660678200000|2022-08-16 19:30:00|1022.8|1021.5|1023.3|1021.5|1023.8|1022|1022.5|1021|16
1660678500000|2022-08-16 19:35:00|1023|1021.3|1024|1022.3|1024.3|1022.5|1023|1021.3|40
1660678800000|2022-08-16 19:40:00|1024.3|1022.5|1023.5|1021.8|1024.3|1022.8|1022.8|1021.3|20
1660679100000|2022-08-16 19:45:00|1023.8|1022|1023.8|1022.3|1024.3|1022.5|1023.8|1022|1
1660679400000|2022-08-16 19:50:00|1024|1022.5|1024.3|1022.5|1024.5|1022.8|1023.3|1021.8|63
1660679700000|2022-08-16 19:55:00|1024.5|1022.8|1024.3|1022.5|1025.3|1023.5|1023.8|1022.3|58
1660680000000|2022-08-16 20:00:00|1024|1022.3|1023.5|1022|1024.5|1022.8|1022.8|1021|85
1660680300000|2022-08-16 20:05:00|1023.8|1022.3|1025.3|1023.5|1025.3|1023.5|1023.5|1022.3|7
1660680600000|2022-08-16 20:10:00|1025|1023.3|1026|1024.3|1026.5|1024.8|1024.8|1023|35
1660680900000|2022-08-16 20:15:00|1026.3|1023.8|1027|1025.3|1027.3|1025.5|1025.8|1023.8|104
1660681200000|2022-08-16 20:20:00|1026.8|1025|1026.3|1024.5|1027|1025.5|1025.8|1024|75
1660681500000|2022-08-16 20:25:00|1026|1024.3|1027|1021.3|1027.3|1024.8|1025.8|1021.3|20
1660681800000|2022-08-16 20:30:00|1027.5|1024.5|1026.8|1022.8|1027.8|1024.5|1026.5|1022|66
1660682100000|2022-08-16 20:35:00|1027|1023|1028.3|1023.3|1029|1024|1027|1022.8|35
1660682400000|2022-08-16 20:40:00|1028|1023|1026|1023|1028.5|1024|1025.5|1022.8|18
1660682700000|2022-08-16 20:45:00|1025.8|1022.8|1026.8|1023.8|1027|1025.5|1025|1021.8|18
1660683000000|2022-08-16 20:50:00|1027|1024|1027|1022.8|1027.5|1024.8|1026.3|1022.5|16
1660683300000|2022-08-16 20:55:00|1027.3|1023|1027.8|1022.8|1028.3|1023.5|1027|1022.8|33
1660683600000|2022-08-16 21:00:00|1027.3|1022.5|1029.5|1022|1029.5|1022.5|1027.3|1021.8|0
1660683900000|2022-08-16 21:05:00||1021.5||1021.8||1023||1021.5|0
1660684200000|2022-08-16 21:10:00|||||||||5
1660684500000|2022-08-16 21:15:00||1022||1022||1022||1022|0
1660685100000|2022-08-16 21:25:00||1022.8||1022||1023.3||1022|0
1660686300000|2022-08-16 21:45:00||1022.3||1022.3||1022.3||1022.3|0
1660686600000|2022-08-16 21:50:00||1022||1022.3||1022.3||1022|0
1660686900000|2022-08-16 21:55:00|1030.3|1022.8|1030.5|1022.8|1030.5|1022.8|1030|1022.8|2
1660698000000|2022-08-17 01:00:00|1027.3|1024.3|1026.8|1024|1027.5|1024.5|1026.8|1024|9
1660698300000|2022-08-17 01:05:00|1027|1023.8|1026.5|1024|1027|1024|1026.5|1023.8|6
1660698600000|2022-08-17 01:10:00|1027.5|1024.3|1028.3|1025.3|1028.3|1025.3|1027.5|1024.3|11
1660698900000|2022-08-17 01:15:00|1028.5|1025.8|1027.8|1024.8|1028.5|1025.8|1027.8|1024.5|18
1660699200000|2022-08-17 01:20:00|1028.5|1024.3|1024.8|1022.5|1028.5|1024.3|1024.5|1022.5|43
1660699500000|2022-08-17 01:25:00|1025|1022.8|1024.5|1021|1025|1022.8|1024|1021|5
1660700100000|2022-08-17 01:35:00||1020.8||1020.5||1020.8||1020.5|0
1660700400000|2022-08-17 01:40:00|1025|1020.8|1024.8|1021|1025|1021|1024.8|1020.5|2
1660700700000|2022-08-17 01:45:00|1025|1021.5|1025.3|1022|1025.3|1022.8|1024.8|1021.5|2
1660701000000|2022-08-17 01:50:00|1025|1022.3|1025.3|1022.3|1025.3|1022.8|1024|1022.3|0
1660701300000|2022-08-17 01:55:00|1025|1022.5|1027.3|1024.3|1027.3|1024.3|1025|1021.8|6
1660701600000|2022-08-17 02:00:00||1023.8||1023.8||1023.8||1023.5|0
1660701900000|2022-08-17 02:05:00|1027.8|1024.5|1028.5|1025|1029|1025.3|1027.8|1024.5|1
1660702200000|2022-08-17 02:10:00|1028.3|1025.3|1028.3|1025|1028.5|1025.3|1028|1024.8|15
1660702500000|2022-08-17 02:15:00|1028|1025.3|1028|1024.8|1028.3|1025.3|1028|1024.8|0
1660702800000|2022-08-17 02:20:00|1027.8|1024.5|1028|1024.5|1028.8|1024.8|1027.5|1024.5|0
1660703100000|2022-08-17 02:25:00|1027.8||1028||1028||1027.8||0
1660703400000|2022-08-17 02:30:00|1027.8|1024|1029|1025|1029|1025|1026.8|1023.5|2
1660703700000|2022-08-17 02:35:00|1028.8|1024.8|1028.8|1025.8|1029|1027.8|1028.8|1024.8|4
1660704000000|2022-08-17 02:40:00|1029|1026|1029|1026|1029|1026|1028.8|1026|1
1660704300000|2022-08-17 02:45:00|1029.3|1026.3|1029.5|1026.5|1029.5|1026.5|1029.3|1026.3|20
1660704900000|2022-08-17 02:55:00|1029.8||1029.8||1029.8||1029.8||0
1660705500000|2022-08-17 03:05:00|1029.5||1029.5||1029.5||1029.5||0
1660706700000|2022-08-17 03:25:00|||||||||3
1660708800000|2022-08-17 04:00:00||1027||1027.3||1027.3||1027|3
1660709100000|2022-08-17 04:05:00||1027.5||1027.5||1027.5||1027.5|2
1660709400000|2022-08-17 04:10:00|1030|1027.8|1031.5|1029.5|1031.5|1029.5|1030|1027.8|12
1660709700000|2022-08-17 04:15:00|1031.3|1029.8|1031.3|1028.3|1031.3|1029.8|1030.8|1028.3|5
1660710000000|2022-08-17 04:20:00|1031|1028.5|1031|1028.5|1031.5|1028.5|1031|1028.3|4
1660710300000|2022-08-17 04:25:00|1031.3|1029|1031.8|1029.8|1032|1029.8|1031.3|1029|16
1660710600000|2022-08-17 04:30:00|1032|1030|1032.8|1031.3|1033|1031.5|1032|1030|16
1660710900000|2022-08-17 04:35:00|1033|1031|1033.5|1031.8|1033.8|1031.8|1032.8|1030.8|7
1660711200000|2022-08-17 04:40:00|1033.8|1032|1034|1031.8|1034.3|1032.8|1033.5|1031.5|10
1660711500000|2022-08-17 04:45:00|1034.3|1031.5|1034.3|1032.8|1034.5|1032.8|1034|1031.5|3
1660711800000|2022-08-17 04:50:00|1034.5|1033|1034.3|1031.8|1034.5|1033|1034|1031.8|8
1660712100000|2022-08-17 04:55:00|1034.5|1032.5|1035|1033|1035|1033|1034.5|1032.5|4
1660712400000|2022-08-17 05:00:00|1035.5|1033.3|1036.5|1034.8|1036.5|1035|1035.5|1033.3|10
1660712700000|2022-08-17 05:05:00|1036.3|1034|1035.5|1031.8|1036.5|1034|1035.5|1031.8|30
1660713000000|2022-08-17 05:10:00|1034|1031.5|1034|1031|1034|1031.5|1034|1031|9
1660713300000|2022-08-17 05:15:00|1033.5|1031.3|1033.5|1030.5|1033.5|1031.3|1033.5|1030.3|10
1660713600000|2022-08-17 05:20:00||1030.8||1030.5||1031||1030.5|0
1660713900000|2022-08-17 05:25:00|1033.3|1030.3|1033.3|1030.3|1033.3|1030.5|1033.3|1030.3|1
1660714200000|2022-08-17 05:30:00||1030||1031||1031||1030|1
1660714500000|2022-08-17 05:35:00|1033.8|1030.5|1035|1032.8|1035.8|1032.8|1033.8|1030.5|5
1660714800000|2022-08-17 05:40:00|1035.8|1033.3|1036.5|1033.3|1036.5|1033.3|1035.8|1033.3|3
1660715100000|2022-08-17 05:45:00|1036.8|1033.5|1037|1033.8|1037|1033.8|1036.5|1033.5|3
1660715400000|2022-08-17 05:50:00|1037.3|1034.5|1037.5|1034.5|1037.5|1034.5|1037.3|1034.5|50
1660715700000|2022-08-17 05:55:00|1037.8|1034.8|1038.8|1036.5|1038.8|1036.5|1037.8|1034.8|78
1660716000000|2022-08-17 06:00:00|1038.5|1036.8|1037.3|1035.3|1039|1037|1036.8|1035.3|64
1660716300000|2022-08-17 06:05:00|1037.5|1035.5|1038.5|1036.8|1038.5|1036.8|1037.5|1035.3|5
1660716600000|2022-08-17 06:10:00|1039|1037|1037.5|1035.8|1039|1037.5|1037.3|1035.5|40
1660716900000|2022-08-17 06:15:00|1037.3|1036|1034.8|1033.3|1038|1036.5|1034.5|1032.8|175
1660717200000|2022-08-17 06:20:00|1034.3|1032.8|1034.5|1032.5|1036.3|1034.5|1034.3|1032.3|35
1660717500000|2022-08-17 06:25:00|1034|1031.8|1034.3|1032.5|1035|1033.5|1033.8|1031.8|28
1660717800000|2022-08-17 06:30:00|1034.5|1032.8|1035|1033|1035.5|1033.8|1034|1032.3|46
1660718100000|2022-08-17 06:35:00|1034.8|1033.3|1035.5|1033.8|1036|1034.3|1034.8|1033|9
1660718400000|2022-08-17 06:40:00|1035.8|1033.5|1034.3|1032.8|1036.5|1034.8|1034|1032.3|78
1660718700000|2022-08-17 06:45:00|1033.8|1033|1032.8|1030.8|1034|1033|1032.5|1030.8|31
1660719000000|2022-08-17 06:50:00|1033.3|1031|1032.8|1031.3|1033.3|1031.8|1031.5|1029.8|52
1660719300000|2022-08-17 06:55:00|1033.3|1031|1034.5|1032.8|1035|1033.3|1033.3|1031|41
1660719600000|2022-08-17 07:00:00|1034.3|1032.5|1035.5|1034|1035.5|1034.3|1034.3|1032.5|113
1660719900000|2022-08-17 07:05:00|1035.3|1033.5|1035.5|1033.8|1035.5|1034.3|1034.8|1033.3|40
1660720200000|2022-08-17 07:10:00|1035.3|1034|1033.5|1032|1035.5|1034|1033.5|1031.5|53
1660720500000|2022-08-17 07:15:00|1033.3|1031.8|1032|1030.5|1033.8|1032.3|1031.5|1030.3|69
1660720800000|2022-08-17 07:20:00|1032.3|1030.8|1033.3|1031.5|1034|1032.5|1032.3|1030.8|72
1660721100000|2022-08-17 07:25:00|1033.5|1031.8|1032.3|1030.5|1033.5|1031.8|1031.3|1029.8|49
1660721400000|2022-08-17 07:30:00|1032.5|1030.8|1033.3|1031.8|1034|1032.5|1032.5|1030.8|98
1660721700000|2022-08-17 07:35:00|1033.5|1032|1033.3|1031.8|1035.5|1034.3|1031.8|1030.5|349
1660722000000|2022-08-17 07:40:00|1033|1031.5|1029.5|1028|1033|1031.5|1028.3|1025.8|101
1660722300000|2022-08-17 07:45:00|1029.3|1027.5|1028.8|1027|1030.5|1028.8|1028|1026|82
1660722600000|2022-08-17 07:50:00|1028.5|1027.3|1029|1027.5|1030|1028.5|1028.3|1026.5|235
1660722900000|2022-08-17 07:55:00|1028.8|1027|1029|1027.5|1029.3|1027.5|1026.3|1024.5|130
1660723200000|2022-08-17 08:00:00|1029.5|1027.8|1027.8|1026|1029.8|1028.3|1023.5|1022|366
1660723500000|2022-08-17 08:05:00|1028|1026.3|1021.5|1019.5|1028|1026.3|1021.3|1019.5|420
1660723800000|2022-08-17 08:10:00|1021.8|1020|1025.3|1023.8|1026|1024.3|1021.5|1019.8|83
1660724100000|2022-08-17 08:15:00|1025|1023.5|1024.5|1022.8|1025.3|1023.8|1021.8|1020|195
1660724400000|2022-08-17 08:20:00|1024.3|1022.5|1023|1021.3|1027|1024.3|1022.8|1021|448
1660724700000|2022-08-17 08:25:00|1022.8|1020.8|1021.8|1020|1022.8|1020.8|1017.5|1015.8|1435
1660725000000|2022-08-17 08:30:00|1021.5|1019.3|1024.3|1022.5|1025|1023.3|1020.8|1019.3|766
1660725300000|2022-08-17 08:35:00|1024|1022.8|1024.3|1022.8|1025.3|1023.8|1023.5|1021.8|88
1660725600000|2022-08-17 08:40:00|1024.8|1023|1024.5|1022.8|1025.8|1024.3|1023.8|1022.5|215
1660725900000|2022-08-17 08:45:00|1023.8|1022|1025|1023.5|1025.5|1024|1023.8|1021.8|83
1660726200000|2022-08-17 08:50:00|1025.3|1023.3|1028.3|1026.5|1028.3|1026.8|1025|1023.3|327
1660726500000|2022-08-17 08:55:00|1028|1026.3|1030.3|1029|1031|1029.5|1027.3|1025.8|532
1660726800000|2022-08-17 09:00:00|1030.8|1029.3|1030|1028.5|1033|1031.3|1028.8|1027|418
1660727100000|2022-08-17 09:05:00|1029.8|1028.3|1030.3|1028.8|1030.5|1029.3|1028.8|1027.3|405
1660727400000|2022-08-17 09:10:00|1030|1028.5|1029|1027.3|1030.8|1029.5|1028.5|1026.8|131
1660727700000|2022-08-17 09:15:00|1028.8|1027.5|1029.3|1027.8|1030|1028.5|1028.3|1026.8|191
1660728000000|2022-08-17 09:20:00|1029|1028|1027|1025.5|1029|1028|1026.5|1024.8|289
1660728300000|2022-08-17 09:25:00|1027.5|1025.8|1030.3|1028.5|1030.3|1028.8|1027.3|1025.5|214
1660728600000|2022-08-17 09:30:00|1030.5|1028.8|1028.3|1026.5|1030.5|1029|1027.8|1026.3|262
1660728900000|2022-08-17 09:35:00|1028.5|1026.8|1028.5|1026.8|1029|1027.5|1027.8|1026|78
1660729200000|2022-08-17 09:40:00|1028.3|1026.5|1030.8|1029.3|1030.8|1029.3|1027.8|1026|456
1660729500000|2022-08-17 09:45:00|1030.5|1029|1032.8|1031|1033|1031.5|1030|1028.8|295
1660729800000|2022-08-17 09:50:00|1032.5|1031.5|1032.8|1031.5|1033|1031.5|1031.8|1030.3|216
1660730100000|2022-08-17 09:55:00|1032.5|1031.3|1032|1030.3|1032.8|1031.5|1031.8|1030|45
1660730400000|2022-08-17 10:00:00|1031.8|1030|1032|1030.3|1032.5|1031.3|1031.3|1030|83
1660730700000|2022-08-17 10:05:00|1032.3|1030.5|1032.5|1030.8|1032.5|1031.3|1031.5|1030|418
1660731000000|2022-08-17 10:10:00|1032.3|1030.5|1032.5|1031|1032.5|1031.3|1031.3|1029.8|657
1660731300000|2022-08-17 10:15:00|1033.5|1031.3|1034.5|1032.8|1034.8|1033.3|1033.5|1031|167
1660731600000|2022-08-17 10:20:00|1034.3|1032.5|1034.8|1033.3|1034.8|1033.3|1033|1031.5|246
1660731900000|2022-08-17 10:25:00|1034.5|1033|1033.5|1032|1034.8|1033.3|1033.3|1031.8|247
1660732200000|2022-08-17 10:30:00|1033.8|1031.8|1034|1032.3|1034|1032.3|1031.5|1029.8|100
1660732500000|2022-08-17 10:35:00|1033.8|1032|1033|1031.5|1034|1032|1032.3|1030.8|28
1660732800000|2022-08-17 10:40:00|1032.8|1031|1029|1027.3|1032.8|1031.5|1028.3|1026.8|189
1660733100000|2022-08-17 10:45:00|1028.8|1027|1029|1027.3|1030|1028.5|1027|1025.3|274
1660733400000|2022-08-17 10:50:00|1029.3|1027|1028.3|1026.5|1029.3|1027.3|1027.8|1026|52
1660733700000|2022-08-17 10:55:00|1028.5|1026.8|1027.3|1025.8|1028.5|1026.8|1027.3|1025.8|221
1660734000000|2022-08-17 11:00:00|1027|1025.5|1026|1024.5|1027.5|1026.3|1025.5|1024.3|223
1660734300000|2022-08-17 11:05:00|1025.8|1024.3|1025.8|1024|1026.5|1024.8|1025|1023.3|230
1660734600000|2022-08-17 11:10:00|1025.5|1023.8|1026|1024.3|1026|1024.5|1025.3|1023.5|16
1660734900000|2022-08-17 11:15:00|1025.8|1024|1025|1023.3|1026.3|1024.8|1024.8|1023|51
1660735200000|2022-08-17 11:20:00|1024.8|1023|1026.5|1024.8|1027|1025.5|1024.8|1023|246
1660735500000|2022-08-17 11:25:00|1026.3|1024.5|1026.5|1025|1026.8|1025.3|1025.5|1024|125
1660735800000|2022-08-17 11:30:00|1026.3|1024.8|1025.8|1024.3|1026.5|1025|1024.3|1022.5|148
1660736100000|2022-08-17 11:35:00|1025|1023.3|1026.5|1024.8|1026.8|1025|1025|1023.3|210
1660736400000|2022-08-17 11:40:00|1026.3|1024.5|1025.8|1024.3|1026.8|1025|1025.3|1023.5|46
1660736700000|2022-08-17 11:45:00|1025.5|1023.8|1024|1022.5|1025.5|1023.8|1023.5|1022.3|42
1660737000000|2022-08-17 11:50:00|1023.8|1022.3|1025.5|1024|1025.5|1024|1023.5|1022|60
1660737300000|2022-08-17 11:55:00|1025.8|1024.3|1027.3|1026|1027.5|1026|1025.3|1023.8|42
1660737600000|2022-08-17 12:00:00|1027.5|1025.8|1027.3|1025.8|1028|1026.8|1026.3|1024.8|93
1660737900000|2022-08-17 12:05:00|1027.5|1026|1029.3|1027.5|1029.5|1027.8|1026.3|1024.8|72
1660738200000|2022-08-17 12:10:00|1029.8|1027.8|1029.5|1028|1030|1028.3|1028.5|1027|41
1660738500000|2022-08-17 12:15:00|1029.8|1027.8|1031.3|1029.5|1032.3|1030.8|1029.5|1027.8|263
1660738800000|2022-08-17 12:20:00|1031|1029.8|1030.3|1028.8|1031.5|1029.8|1030|1028.3|91
1660739100000|2022-08-17 12:25:00|1030.5|1028.5|1030|1028.5|1030.5|1028.8|1029.3|1027.8|44
1660739400000|2022-08-17 12:30:00|1030.3|1028.3|1028|1026.5|1031.3|1029.5|1027.8|1026.3|241
1660739700000|2022-08-17 12:35:00|1027.8|1026.3|1030.5|1029|1031|1029.5|1027.8|1026.3|154
1660740000000|2022-08-17 12:40:00|1029|1027|1028.5|1027|1029.3|1027.5|1028|1026.3|130
1660740300000|2022-08-17 12:45:00|1028.3|1026.8|1028.5|1026.8|1030|1028.5|1027.8|1026|47
1660740600000|2022-08-17 12:50:00|1028.3|1026.5|1029.8|1028|1031.5|1029.8|1028|1026.5|248
1660740900000|2022-08-17 12:55:00|1029.5|1027.8|1030.3|1028.5|1032|1030.3|1028.5|1027|91
1660741200000|2022-08-17 13:00:00|1030|1028.8|1028.8|1027|1032|1030.3|1025.8|1024.3|394
1660741500000|2022-08-17 13:05:00|1029|1027.3|1029.5|1028|1030.5|1029|1028.3|1026.8|200
1660741800000|2022-08-17 13:10:00|1030|1028.3|1030.5|1028.8|1031|1029.5|1029|1027.5|101
1660742100000|2022-08-17 13:15:00|1030.3|1028.3|1031.3|1029.5|1031.8|1030.3|1029.8|1028.3|133
1660742400000|2022-08-17 13:20:00|1031|1029.8|1031.8|1030.3|1032|1030.5|1030.5|1029|88
1660742700000|2022-08-17 13:25:00|1031.5|1030|1031.8|1030|1033.3|1031.8|1030.8|1029|91
1660743000000|2022-08-17 13:30:00|1031.5|1029.8|1027.5|1025.8|1032|1030.5|1027.3|1025.5|185
1660743300000|2022-08-17 13:35:00|1027.3|1026|1027.3|1025.5|1029.5|1028|1026.5|1024.8|159
1660743600000|2022-08-17 13:40:00|1027|1025.3|1030.3|1028.8|1030.3|1028.8|1026.5|1024.8|370
1660743900000|2022-08-17 13:45:00|1030|1028.5|1034.3|1032.8|1035.5|1034|1028.5|1026.8|415
1660744200000|2022-08-17 13:50:00|1034|1032.5|1033.3|1031.5|1034.5|1033|1031.8|1030.3|270
1660744500000|2022-08-17 13:55:00|1033|1031.8|1036|1034.5|1037|1035.5|1033|1031.8|389
1660744800000|2022-08-17 14:00:00|1036.3|1034.8|1038|1036.5|1038.5|1037|1035.3|1033.8|295
1660745100000|2022-08-17 14:05:00|1037.8|1036.8|1039.3|1037.8|1040.5|1039.3|1037.8|1036.5|787
1660745400000|2022-08-17 14:10:00|1039.5|1038|1041.3|1040|1041.5|1040|1039.3|1037.8|697
1660745700000|2022-08-17 14:15:00|1041.5|1040.3|1045.5|1044.3|1045.5|1044.3|1041.5|1040.3|1052
1660746000000|2022-08-17 14:20:00|1046.5|1045|1048|1046.5|1048|1046.5|1045|1043.5|423
1660746300000|2022-08-17 14:25:00|1048.5|1047|1048.5|1044.3|1050.5|1049|1043.8|1041.5|937
1660746600000|2022-08-17 14:30:00|1049|1044.5|1052.8|1051.3|1053.8|1052|1048.3|1044.5|789
1660746900000|2022-08-17 14:35:00|1053.3|1051|1052.3|1050.8|1055.5|1054.3|1051.8|1050.3|553
1660747200000|2022-08-17 14:40:00|1052.5|1051|1053.5|1052|1055.3|1053.8|1051.3|1049.8|1080
1660747500000|2022-08-17 14:45:00|1053.8|1052.3|1057.3|1055.8|1058.8|1057|1053.5|1052.3|898
1660747800000|2022-08-17 14:50:00|1057.5|1056|1060.8|1059.3|1062.8|1061|1057|1056|2046
1660748100000|2022-08-17 14:55:00|1061|1059.5|1060.3|1058.5|1065.8|1064|1058.3|1056.5|857
1660748400000|2022-08-17 15:00:00|1060|1058.8|1053|1051.3|1060.3|1059|1051|1049|783
1660748700000|2022-08-17 15:05:00|1052.3|1050.3|1049|1047.5|1053.8|1051.8|1048.8|1047.3|335
1660749000000|2022-08-17 15:10:00|1048.5|1047|1045.5|1043.8|1051.3|1049.5|1043.5|1042|573
1660749300000|2022-08-17 15:15:00|1045.3|1043.5|1050.3|1048.5|1050.5|1049|1045|1043.5|306
1660749600000|2022-08-17 15:20:00|1050.5|1048.8|1046|1044.3|1050.5|1048.8|1045.5|1044|324
1660749900000|2022-08-17 15:25:00|1046.3|1044|1042.3|1040.5|1047.8|1046|1039.5|1038|1793
1660750200000|2022-08-17 15:30:00|1043|1041.3|1043.5|1042|1045.5|1044.3|1042.3|1040.5|836
1660750500000|2022-08-17 15:35:00|1043.3|1041.8|1041.8|1040|1043.5|1042|1037.5|1036|451
1660750800000|2022-08-17 15:40:00|1041.5|1040.3|1034.3|1032.8|1041.5|1040.3|1033.3|1031.8|275
1660751100000|2022-08-17 15:45:00|1034.5|1032.5|1034.5|1032.8|1036|1034.5|1033|1031.5|166
1660751400000|2022-08-17 15:50:00|1034.3|1033|1033.5|1032|1035|1033.3|1032.3|1030.5|96
1660751700000|2022-08-17 15:55:00|1033.3|1031.5|1035.5|1033.8|1036.3|1034.8|1031.3|1029.8|191
1660752000000|2022-08-17 16:00:00|1035.3|1034|1041|1039.5|1042|1040.5|1034.5|1033|292
1660752300000|2022-08-17 16:05:00|1040.8|1040|1042|1040.5|1043.8|1042.3|1040.8|1039.5|205
1660752600000|2022-08-17 16:10:00|1041.8|1040.3|1042.5|1040.8|1043.8|1042|1040.8|1039.5|240
1660752900000|2022-08-17 16:15:00|1042.3|1041|1046.5|1044.8|1047|1045.3|1042|1040.5|164
1660753200000|2022-08-17 16:20:00|1046.8|1045|1046.8|1045|1047.3|1045.8|1044.5|1043|104
1660753500000|2022-08-17 16:25:00|1046.5|1044.8|1049.3|1047.5|1049.8|1048.3|1046.5|1044.8|103
1660753800000|2022-08-17 16:30:00|1049.5|1047.8|1049.3|1047.8|1050.8|1049.3|1048.8|1047.3|81
1660754100000|2022-08-17 16:35:00|1049.5|1048|1050|1048.8|1050.8|1049.3|1049|1047.8|40
1660754400000|2022-08-17 16:40:00|1050.3|1049|1048.5|1047|1051|1049.5|1047.3|1045.8|364
1660754700000|2022-08-17 16:45:00|1048.8|1047.3|1050|1048.8|1051.5|1049.8|1047.5|1046|247
1660755000000|2022-08-17 16:50:00|1050.5|1049|1053.5|1051.8|1053.8|1052.3|1050|1048.5|283
1660755300000|2022-08-17 16:55:00|1053.3|1052|1052.5|1051|1054.8|1053|1052|1050.5|66
1660755600000|2022-08-17 17:00:00|1053|1050.8|1055.5|1054|1056.5|1054.8|1052.5|1050.8|284
1660755900000|2022-08-17 17:05:00|1055.8|1054.3|1057.5|1056.3|1058.5|1056.8|1055.3|1053.8|210
1660756200000|2022-08-17 17:10:00|1057.8|1056|1057.8|1056.5|1058.8|1057.3|1056.8|1055|126
1660756500000|2022-08-17 17:15:00|1058|1056.8|1057.3|1055.5|1059.3|1057.8|1057|1055.5|178
1660756800000|2022-08-17 17:20:00|1057.5|1055.8|1058.5|1056.8|1058.8|1057|1057.5|1055.8|28
1660757100000|2022-08-17 17:25:00|1058.3|1057|1059.3|1057.8|1060|1058|1058|1056.5|99
1660757400000|2022-08-17 17:30:00|1059.5|1058|1061.8|1060|1062|1060.3|1058|1056.5|106
1660757700000|2022-08-17 17:35:00|1061.5|1060.3|1060.8|1059.3|1061.8|1060.3|1059.8|1058.5|97
1660758000000|2022-08-17 17:40:00|1061|1059.5|1061|1059.5|1061.5|1060.3|1060|1058.5|100
1660758300000|2022-08-17 17:45:00|1060.8|1059|1061.8|1060.3|1062.8|1061.3|1060.5|1059|43
1660758600000|2022-08-17 17:50:00|1061.5|1060|1059|1057.3|1062.3|1060.5|1058|1056.3|373
1660758900000|2022-08-17 17:55:00|1058.8|1056.8|1057|1055.3|1059|1057.3|1056.5|1055|249
1660759200000|2022-08-17 18:00:00|1057.3|1055.5|1060|1058.3|1060|1058.5|1056.5|1054.8|81
1660759500000|2022-08-17 18:05:00|1059.8|1058|1061|1059.5|1061.3|1059.5|1057|1055.5|140
1660759800000|2022-08-17 18:10:00|1061.3|1059.8|1063|1061.3|1063|1061.5|1060.5|1059|442
1660760100000|2022-08-17 18:15:00|1063.3|1061.8|1061.8|1060.3|1063.5|1062|1061|1059.3|1135
1660760400000|2022-08-17 18:20:00|1062|1060|1062|1060.8|1062.5|1061.3|1060.5|1059|382
1660760700000|2022-08-17 18:25:00|1062.5|1061|1064|1062.5|1065.8|1064.3|1060.3|1058.8|593
1660761000000|2022-08-17 18:30:00|1064.3|1062.8|1064|1062.3|1064.5|1062.8|1063.5|1062|86
1660761300000|2022-08-17 18:35:00|1064.5|1062.5|1062.8|1061|1064.5|1062.5|1061.3|1059.5|86
1660761600000|2022-08-17 18:40:00|1063|1061.3|1061.5|1059.8|1064|1062.5|1061.3|1059.5|28
1660761900000|2022-08-17 18:45:00|1061.3|1059.5|1062.5|1060.3|1062.8|1061|1061.3|1059|8
1660762200000|2022-08-17 18:50:00|1062.3|1060|1058.3|1056|1062.5|1060.3|1058.3|1056|22
1660762500000|2022-08-17 18:55:00|1058.5|1056.3|1058.5|1057|1059.3|1057.5|1058|1056.3|17
1660762800000|2022-08-17 19:00:00|1058.3|1056.8|1058.3|1056.3|1058.5|1057|1056.8|1054.8|151
1660763100000|2022-08-17 19:05:00|1058.8|1056|1058.3|1056|1058.8|1056.3|1058.3|1056|18
1660763400000|2022-08-17 19:10:00|1058.5|1056.3|1057|1055|1058.5|1056.3|1056.5|1054.8|10
1660763700000|2022-08-17 19:15:00|1056.8|1055.3|1058|1056.3|1058.5|1056.8|1056.8|1055|53
1660764000000|2022-08-17 19:20:00|1057.8|1056|1059.5|1057|1059.5|1057.3|1057.8|1056|3
1660764300000|2022-08-17 19:25:00|1060.3|1057.3|1061.3|1059.5|1061.8|1059.5|1060|1057|62
1660764600000|2022-08-17 19:30:00|1060.8|1059|1061|1059.5|1061.8|1060.3|1060.5|1058.5|140
1660764900000|2022-08-17 19:35:00|1061.3|1059.8|1060|1058.5|1062|1060.3|1060|1058.3|142
1660765200000|2022-08-17 19:40:00|1060.5|1058.3|1059.3|1057.3|1060.5|1059|1058.5|1056.8|43
1660765500000|2022-08-17 19:45:00|1059.5|1057|1059.8|1057.8|1060|1058|1059.5|1056.8|3
1660765800000|2022-08-17 19:50:00|1060|1058|1060|1058.3|1061|1059.3|1059.8|1057.8|51
1660766100000|2022-08-17 19:55:00|1059.8|1057.5|1060|1058|1060.5|1058|1058.8|1056.5|70
1660766400000|2022-08-17 20:00:00|1059.8|1057.8|1058.8|1056.8|1060|1058|1058.8|1056.8|70
1660766700000|2022-08-17 20:05:00|1059|1057|1059.3|1057|1059.8|1057.3|1059|1057|67
1660767000000|2022-08-17 20:10:00|1059.5|1057.5|1057.3|1054.8|1059.5|1057.5|1057.3|1054.8|75
1660767300000|2022-08-17 20:15:00|1057.5|1055|1059|1057|1059|1057|1057.5|1054.8|8
1660767600000|2022-08-17 20:20:00|1059.3|1057.3|1059|1056.8|1059.3|1057.3|1059|1056.8|2
1660767900000|2022-08-17 20:25:00|1059.3|1057|1061.8|1059.5|1061.8|1060.3|1058.8|1056.8|19
1660768200000|2022-08-17 20:30:00|1061.3|1059|1062|1059|1062|1059.3|1061.3|1059|0
1660768500000|2022-08-17 20:35:00|1061.8||1062||1062||1061.3||0
1660768800000|2022-08-17 20:40:00|1061.8|1059.3|1061.5|1059|1062.3|1059.3|1061.5|1058.8|7
1660769100000|2022-08-17 20:45:00|1061.3|1058.5|1059.8|1056.5|1061.3|1058.8|1059.8|1056.5|2
1660769400000|2022-08-17 20:50:00|1060|1056.3|1058.8|1056.3|1060|1056.5|1058.8|1056|3
1660769700000|2022-08-17 20:55:00|1059|1055.8|1057.3|1053.8|1059|1056|1057.3|1053.8|35
1660770000000|2022-08-17 21:00:00|1058|1053|1061.8|1055|1064.5|1055|1058|1053|0
1660770300000|2022-08-17 21:05:00|1063.8||1061.8||1064.5||1061.8||0
1660770600000|2022-08-17 21:10:00|1064.5||1061.8||1064.5||1061.8||0
1660770900000|2022-08-17 21:15:00|1064.5||1061.8||1064.5||1061.8||0
1660771500000|2022-08-17 21:25:00|1064.5||1064.5||1064.5||1064.5||0
1660771800000|2022-08-17 21:30:00|1064.3|1055.3|1064.5|1056.5|1064.5|1056.5|1064.3|1055.3|0
1660772700000|2022-08-17 21:45:00|1064.3||1064.5||1064.5||1064.3||0
1660773000000|2022-08-17 21:50:00|1064.3||1064.5||1064.5||1064.3||0
1660773300000|2022-08-17 21:55:00|1064.3|1053.3|1064.5|1053.3|1064.5|1053.3|1064.3|1053.3|0
1660784400000|2022-08-18 01:00:00|1058.5|1056.8|1061.8|1058|1061.8|1058|1058.5|1056.8|11
1660785300000|2022-08-18 01:15:00|1062.3|1058.5|1062.8|1059.3|1063|1060|1062.3|1058.5|0
1660785600000|2022-08-18 01:20:00|1062.5||1062.3||1062.8||1062||0
1660785900000|2022-08-18 01:25:00|1062.5||1062.8||1063||1062.5||0
1660786200000|2022-08-18 01:30:00|1062.5||1062.5||1062.5||1062.5||0
1660786800000|2022-08-18 01:40:00|1062.8|1059.5|1062.8|1060.3|1062.8|1060.3|1062.8|1059.3|0
1660787100000|2022-08-18 01:45:00|1062.5|1060.5|1062.8|1060.5|1062.8|1060.5|1062.5|1060.5|0
1660787400000|2022-08-18 01:50:00|1062.5|1060.3|1062.5|1059.8|1062.5|1060.3|1062.5|1059.5|1
1660787700000|2022-08-18 01:55:00||1060||1060.3||1060.3||1060|2
1660788000000|2022-08-18 02:00:00||1059.8||1060.3||1060.3||1059.8|4
1660788300000|2022-08-18 02:05:00|1062.8|1061|1063|1060.8|1063|1061.3|1062.8|1060.8|14
1660788600000|2022-08-18 02:10:00|1063.5|1061|1063.5|1061.3|1064.5|1061.3|1063|1060.3|10
1660788900000|2022-08-18 02:15:00|1063.8|1061.5|1064|1061.8|1064|1062|1063.8|1060.8|1
1660789200000|2022-08-18 02:20:00|1064.3|1061.5|1063.5|1061.3|1064.3|1061.5|1063.5|1060.8|0
1660789500000|2022-08-18 02:25:00|1063|1060.8|1063.3|1061.3|1063.3|1061.3|1063|1060.8|0
1660789800000|2022-08-18 02:30:00|1063|1060.8|1062.3|1061|1063.3|1061|1062.3|1060|23
1660790100000|2022-08-18 02:35:00|1062.5|1060.8|1062.8|1060.8|1063|1060.8|1062.3|1060.8|1
1660790400000|2022-08-18 02:40:00|1063|1061|1063|1061.3|1063|1061.3|1063|1060.8|2
1660790700000|2022-08-18 02:45:00|1062.8|1061|1063|1061|1063|1061.3|1062.8|1060.8|3
1660791000000|2022-08-18 02:50:00|1063.3|1060.8|1063.3|1061.3|1063.3|1061.3|1063.3|1060.8|5
1660791300000|2022-08-18 02:55:00|1063|1060.8|1063.3|1061.3|1063.3|1061.5|1063|1060.8|8
1660791600000|2022-08-18 03:00:00|1063.8|1061.5|1064.3|1061.8|1064.3|1061.8|1063.8|1061.5|2
1660791900000|2022-08-18 03:05:00|1064|1061.5|1064.3|1061.5|1064.3|1061.5|1064|1061.5|0
1660792200000|2022-08-18 03:10:00|1064|1061.3|1063.3|1061|1064|1061.3|1063.3|1060.8|7
1660792500000|2022-08-18 03:15:00|1063.8|1061.3|1063.8|1061.5|1063.8|1061.5|1063.8|1061.3|4
1660792800000|2022-08-18 03:20:00||1061.8||1061.8||1061.8||1061.8|1
1660793100000|2022-08-18 03:25:00|1064|1062|1064.3|1062.5|1064.3|1062.5|1064|1061.8|3
1660793400000|2022-08-18 03:30:00|1064|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|0
1660793700000|2022-08-18 03:35:00|1064|1062.3|1064|1062.3|1064.3|1062.3|1064|1062.3|5
1660794000000|2022-08-18 03:40:00||1062||1061.8||1062||1061.8|4
1660794300000|2022-08-18 03:45:00||1061.5||1061.8||1061.8||1061.5|2
1660794600000|2022-08-18 03:50:00||1061.5||1061.8||1061.8||1061.5|5
1660794900000|2022-08-18 03:55:00|1063.8|1061.5|1063|1061|1064|1061.8|1063|1061|1
1660795200000|2022-08-18 04:00:00|1063.5|1061.3|1063.3|1061.3|1063.5|1061.3|1063.3|1061|2
1660795500000|2022-08-18 04:05:00|1063.5|1061|1063.3|1061.3|1063.5|1061.3|1063.3|1061|5
1660795800000|2022-08-18 04:10:00|1063.5||1063.5||1063.5||1063.5||5
1660796100000|2022-08-18 04:15:00||1061.5||1061.5||1061.5||1061.5|0
1660796400000|2022-08-18 04:20:00|1063.3|1061.3|1063|1061.5|1063.3|1061.5|1063|1061.3|1
1660796700000|2022-08-18 04:25:00|1063.5|1061.8|1064.3|1061.8|1064.3|1062.3|1063.5|1061.8|11
1660797000000|2022-08-18 04:30:00|1064|1061.5|1064|1061.8|1064.3|1061.8|1064|1061.5|0
1660797900000|2022-08-18 04:45:00|1064.3||1064.3||1064.3||1064.3||1
1660798200000|2022-08-18 04:50:00|1064||1064||1064||1064||1
1660798800000|2022-08-18 05:00:00|1063.8|1062|1064.3|1062.3|1064.3|1062.5|1063.5|1062|1
1660799100000|2022-08-18 05:05:00||1062.5||1062.3||1062.5||1062.3|1
1660799400000|2022-08-18 05:10:00|1064.8|1062.5|1065.3|1062.5|1065.3|1062.5|1064.8|1062.3|3
1660799700000|2022-08-18 05:15:00|1065.5|1062.3|1065.3|1062.3|1065.5|1062.5|1065.3|1062.3|0
1660800000000|2022-08-18 05:20:00||1062.5||1062.5||1062.5||1062.3|3
1660800300000|2022-08-18 05:25:00|1065.5|1062.3|1065.3|1062.5|1065.5|1062.5|1065.3|1062.3|4
1660800600000|2022-08-18 05:30:00|1065.5|1062.3|1066|1063.5|1066|1063.5|1065.3|1062.3|0
1660800900000|2022-08-18 05:35:00|1065.8|1064.3|1067|1064.3|1067|1064.3|1065.8|1064.3|2
1660801200000|2022-08-18 05:40:00|1067.3|1064.5|1067.3|1064.5|1067.5|1064.5|1067|1064.3|2
1660801500000|2022-08-18 05:45:00|1067.5|1064.8|1067.3|1065.3|1067.5|1065.5|1067|1064.8|1
1660801800000|2022-08-18 05:50:00|1067.5|1065|1068|1065.3|1068|1065.3|1067|1065|2
1660802100000|2022-08-18 05:55:00|1068.3|1065.5|1068.3|1066.3|1069.5|1067.8|1068.3|1065.5|29
1660802400000|2022-08-18 06:00:00|1068|1066.5|1067.5|1065.8|1068|1066.5|1065.8|1064|22
1660802700000|2022-08-18 06:05:00|1068.3|1066|1068.8|1066.8|1069|1067|1066.5|1064.5|24
1660803000000|2022-08-18 06:10:00|1069|1066.5|1067.8|1066|1069|1066.8|1066.8|1065|10
1660803300000|2022-08-18 06:15:00|1068.5|1066.3|1068.8|1066.8|1069.5|1067.8|1068.5|1066.3|16
1660803600000|2022-08-18 06:20:00|1069.5|1067|1068.3|1066.3|1070|1068|1067.8|1066|42
1660803900000|2022-08-18 06:25:00|1068|1065.8|1064.5|1062.5|1068|1065.8|1064|1062|40
1660804200000|2022-08-18 06:30:00|1064.3|1062.8|1066.5|1064.5|1067.3|1065.3|1063.5|1062|100
1660804500000|2022-08-18 06:35:00|1066.3|1064.3|1065|1063.3|1067.3|1065.3|1064.3|1062.5|61
1660804800000|2022-08-18 06:40:00|1064.8|1063|1063|1061|1064.8|1063.3|1061.8|1060.3|109
1660805100000|2022-08-18 06:45:00|1062.8|1061.3|1062|1060.3|1064|1062.3|1061|1059.8|76
1660805400000|2022-08-18 06:50:00|1062.3|1060|1061.5|1060|1062.8|1061|1061|1059.5|90
1660805700000|2022-08-18 06:55:00|1061.3|1059.8|1060|1058.3|1061.5|1060|1058.8|1057.3|117
1660806000000|2022-08-18 07:00:00|1059.8|1058.5|1059.5|1057.8|1062.8|1061.3|1058.8|1057.3|175
1660806300000|2022-08-18 07:05:00|1059.3|1057.5|1061|1059.5|1061.5|1060|1057.5|1056|96
1660806600000|2022-08-18 07:10:00|1061.5|1060|1062.8|1061|1062.8|1061|1060.3|1059|112
1660806900000|2022-08-18 07:15:00|1062.3|1060.5|1060|1058.3|1062.3|1060.5|1059.3|1057.8|152
1660807200000|2022-08-18 07:20:00|1059.8|1058|1060.8|1059|1061.3|1059.5|1057.8|1056.3|272
1660807500000|2022-08-18 07:25:00|1060.3|1058.5|1061|1059.3|1062|1060.3|1059.8|1057.8|58
1660807800000|2022-08-18 07:30:00|1061.3|1059.5|1064.5|1063|1064.8|1063|1059.8|1058|309
1660808100000|2022-08-18 07:35:00|1064.3|1062.5|1065.5|1063.8|1065.5|1063.8|1063.3|1062|107
1660808400000|2022-08-18 07:40:00|1065.3|1064|1063|1061.5|1065.5|1064.3|1062.8|1061|243
1660808700000|2022-08-18 07:45:00|1062.8|1061.8|1062.3|1060.8|1062.8|1061.8|1061|1059.5|127
1660809000000|2022-08-18 07:50:00|1062.5|1061|1060.5|1058.5|1064|1062.5|1059.3|1057.5|250
1660809300000|2022-08-18 07:55:00|1060.8|1058.8|1061|1059.5|1061.8|1059.8|1060|1058.5|96
1660809600000|2022-08-18 08:00:00|1061.3|1059.8|1061.3|1059.5|1062.5|1061|1058.8|1057.5|245
1660809900000|2022-08-18 08:05:00|1061.5|1059.8|1061.5|1059.8|1061.8|1060|1059.3|1057.5|218
1660810200000|2022-08-18 08:10:00|1062.3|1060.5|1059.8|1058|1063|1061.5|1058.5|1057|414
1660810500000|2022-08-18 08:15:00|1059.5|1057.8|1059.5|1057.8|1060.5|1058.8|1058.5|1057|245
1660810800000|2022-08-18 08:20:00|1059.3|1057.3|1057.8|1056.3|1059.5|1057.3|1056.8|1055|253
1660811100000|2022-08-18 08:25:00|1057.5|1056|1053.3|1051.5|1057.5|1056|1051.8|1050.3|1342
1660811400000|2022-08-18 08:30:00|1053.5|1051.8|1057.8|1056.3|1059.5|1058|1053|1051.5|630
1660811700000|2022-08-18 08:35:00|1058|1056.5|1061|1059.5|1061.5|1059.8|1057.8|1056.3|261
1660812000000|2022-08-18 08:40:00|1060.8|1059.8|1061|1059.5|1061.8|1060.3|1058.8|1057.3|193
1660812300000|2022-08-18 08:45:00|1060.8|1059.3|1061.8|1060|1061.8|1060|1059.5|1057.8|292
1660812600000|2022-08-18 08:50:00|1061.5|1059.8|1063.3|1061.5|1063.8|1062.3|1061|1059.8|79
1660812900000|2022-08-18 08:55:00|1062.8|1061.8|1067.5|1066|1068.5|1067.3|1062.5|1061.3|367
1660813200000|2022-08-18 09:00:00|1067.8|1066.3|1069.5|1068.3|1069.5|1068.3|1067.3|1065.5|156
1660813500000|2022-08-18 09:05:00|1070|1068|1070.5|1069|1072|1070.5|1069.3|1067.8|349
1660813800000|2022-08-18 09:10:00|1070.8|1069.3|1066|1064.3|1071.8|1070.3|1065.5|1063.8|687
1660814100000|2022-08-18 09:15:00|1066.3|1064.5|1069.3|1068|1069.3|1068|1065|1063.3|339
1660814400000|2022-08-18 09:20:00|1069.5|1068.3|1068.8|1067|1070.3|1068.8|1067.8|1066.3|72
1660814700000|2022-08-18 09:25:00|1068.5|1066.5|1068.5|1066.8|1069.5|1068|1067.3|1065.8|128
1660815000000|2022-08-18 09:30:00|1068.8|1067|1068|1066.3|1069.3|1067.5|1067.8|1066.3|48
1660815300000|2022-08-18 09:35:00|1067.8|1065.8|1067|1065.8|1068|1066|1065.8|1064.5|35
1660815600000|2022-08-18 09:40:00|1067.5|1066|1067.8|1066|1068.3|1066.8|1066|1064.5|119
1660815900000|2022-08-18 09:45:00|1067.5|1065.8|1069|1067.3|1069.5|1067.8|1066.8|1065.5|247
1660816200000|2022-08-18 09:50:00|1068.8|1067.5|1070.3|1068.8|1070.5|1069|1068|1066.3|54
1660816500000|2022-08-18 09:55:00|1070.5|1069|1070.3|1068.5|1070.8|1069.5|1069.8|1068|52
1660816800000|2022-08-18 10:00:00|1070|1068.3|1071.3|1069.8|1072.5|1070.5|1068.8|1067.5|135
1660817100000|2022-08-18 10:05:00|1071|1069.5|1070.5|1069|1072|1070|1069.3|1068|139
1660817400000|2022-08-18 10:10:00|1071|1069.3|1069|1067.5|1071|1069.5|1069|1067.5|107
1660817700000|2022-08-18 10:15:00|1069.3|1067.3|1069.3|1067.8|1070.3|1068.8|1068.3|1066.8|275
1660818000000|2022-08-18 10:20:00|1069|1068|1069.5|1068|1070|1068.8|1069|1067.8|116
1660818300000|2022-08-18 10:25:00|1069.8|1068.3|1070.3|1068.8|1070.8|1069.3|1069|1067.3|65
1660818600000|2022-08-18 10:30:00|1070.5|1069|1070|1068.5|1071|1069.3|1069.5|1068.3|54
1660818900000|2022-08-18 10:35:00|1069.8|1068.3|1069.3|1067.8|1070|1068.8|1069|1067.5|17
1660819200000|2022-08-18 10:40:00|1069.5|1068|1068.5|1067|1069.5|1068|1068.3|1066.8|150
1660819500000|2022-08-18 10:45:00|1068.3|1066.8|1067.5|1066|1068.8|1067.3|1067.3|1065.5|176
1660819800000|2022-08-18 10:50:00|1067.8|1066.3|1066.8|1065.3|1067.8|1066.3|1066|1064.5|99
1660820100000|2022-08-18 10:55:00|1067|1065|1067.8|1066.3|1068.3|1066.5|1066.5|1065|26
1660820400000|2022-08-18 11:00:00|1067.5|1066|1066.3|1064.8|1067.5|1066|1065|1063.5|91
1660820700000|2022-08-18 11:05:00|1066|1064.5|1066.5|1064.5|1067|1065.5|1065.8|1064.3|353
1660821000000|2022-08-18 11:10:00|1066.3|1064.3|1065|1063.5|1066.5|1064.8|1064.8|1063.3|197
1660821300000|2022-08-18 11:15:00|1065.3|1063.8|1065.3|1063.8|1065.8|1064.3|1064.5|1063.3|223
1660821600000|2022-08-18 11:20:00|1065|1063.5|1063.3|1061.8|1065.3|1063.8|1062.8|1061.3|165
1660821900000|2022-08-18 11:25:00|1063.5|1061.5|1063.5|1061.8|1064.8|1063.3|1062.5|1060.8|141
1660822200000|2022-08-18 11:30:00|1063.3|1061.5|1065.8|1064|1066|1064.3|1063.3|1061.5|77
1660822500000|2022-08-18 11:35:00|1065.5|1063.8|1066.3|1064.5|1066.5|1064.5|1065.3|1063.5|66
1660822800000|2022-08-18 11:40:00|1066.5|1065|1066|1064.5|1066.8|1065.3|1066|1064.3|33
1660823100000|2022-08-18 11:45:00|1066.3|1064.8|1067.5|1065.8|1067.5|1066|1065.3|1063.8|108
1660823400000|2022-08-18 11:50:00|1067.3|1065.3|1066|1064.5|1067.3|1065.8|1065|1063.3|37
1660823700000|2022-08-18 11:55:00|1066.5|1064.8|1066.8|1065.5|1067.5|1065.8|1066.3|1064.5|36
1660824000000|2022-08-18 12:00:00|1067|1065.3|1063.5|1061.8|1067.3|1065.8|1063|1061.5|545
1660824300000|2022-08-18 12:05:00|1063.3|1061.5|1062.5|1061.3|1066.3|1065|1062.5|1061|173
1660824600000|2022-08-18 12:10:00|1062.3|1061|1062.8|1061|1063.3|1061.5|1061.3|1059.5|240
1660824900000|2022-08-18 12:15:00|1062.5|1060.8|1059.8|1058.3|1062.5|1060.8|1059|1057.5|250
1660825200000|2022-08-18 12:20:00|1060|1058|1059.8|1058|1060.3|1058.5|1058.8|1057.3|204
1660825500000|2022-08-18 12:25:00|1059.5|1058.3|1058.8|1057.3|1061.5|1059.8|1058.3|1056.5|395
1660825800000|2022-08-18 12:30:00|1058.5|1057|1058.8|1057|1059.3|1057.8|1056.5|1055|434
1660826100000|2022-08-18 12:35:00|1058.5|1056.8|1059|1057.5|1061.8|1060.5|1058.5|1056.8|281
1660826400000|2022-08-18 12:40:00|1059.8|1057.8|1057.8|1056.3|1059.8|1058.3|1056.8|1055.3|909
1660826700000|2022-08-18 12:45:00|1057.5|1055.8|1056.5|1055|1057.5|1056|1055|1053.5|323
1660827000000|2022-08-18 12:50:00|1056.3|1054.8|1056.3|1054.8|1056.8|1055.3|1056|1054.5|158
1660827300000|2022-08-18 12:55:00|1056.5|1055|1054|1052.3|1059|1057.5|1054|1052.3|330
1660827600000|2022-08-18 13:00:00|1053.8|1052|1057.3|1055.8|1059.8|1058.3|1052.5|1051|535
1660827900000|2022-08-18 13:05:00|1057|1055.5|1057.5|1055.8|1059.8|1058.3|1056.8|1055.3|126
1660828200000|2022-08-18 13:10:00|1057.3|1056.3|1054|1052.3|1059|1057.3|1053|1051.5|1304
1660828500000|2022-08-18 13:15:00|1053.8|1052.5|1058.3|1056.5|1058.3|1056.8|1053.3|1051.8|583
1660828800000|2022-08-18 13:20:00|1058.5|1056.8|1060.3|1058.3|1060.5|1059|1058.5|1056.8|500
1660829100000|2022-08-18 13:25:00|1060|1058.5|1061|1059.3|1062.5|1061|1059.5|1058|317
1660829400000|2022-08-18 13:30:00|1060.8|1059.5|1060.5|1059|1062.3|1060.5|1059|1057.5|195
1660829700000|2022-08-18 13:35:00|1060.8|1059.3|1063.8|1062.3|1064.3|1062.5|1060.5|1059.3|152
1660830000000|2022-08-18 13:40:00|1064|1062.5|1064.3|1062.8|1064.8|1063.3|1062.3|1060.8|149
1660830300000|2022-08-18 13:45:00|1064.5|1063|1062.3|1060.8|1064.5|1063|1061.8|1060.3|210
1660830600000|2022-08-18 13:50:00|1062.5|1061|1065.8|1064.3|1066|1064.8|1062|1060.5|349
1660830900000|2022-08-18 13:55:00|1066|1064.5|1064.3|1062.8|1067.8|1066.3|1064|1062.5|151
1660831200000|2022-08-18 14:00:00|1064.5|1063|1062.8|1061.3|1065|1063.8|1061.5|1060|168
1660831500000|2022-08-18 14:05:00|1062.5|1061|1063|1061.5|1063.3|1062|1060.3|1058.8|342
1660831800000|2022-08-18 14:10:00|1063.3|1061.8|1062.5|1061|1063.5|1062.3|1061.3|1059.8|491
1660832100000|2022-08-18 14:15:00|1062.8|1060.8|1065.3|1063.5|1067|1065.5|1062.5|1060.8|450
1660832400000|2022-08-18 14:20:00|1065|1063.8|1065.8|1064.3|1066.5|1065|1064|1062.8|186
1660832700000|2022-08-18 14:25:00|1066|1064.5|1065|1063.3|1066.5|1065|1064.8|1063.3|172
1660833000000|2022-08-18 14:30:00|1065.3|1063.5|1072.8|1071.3|1074.3|1072.8|1065.3|1063.5|489
1660833300000|2022-08-18 14:35:00|1071|1071|1072.5|1071|1074.3|1072.8|1070.3|1068.8|639
1660833600000|2022-08-18 14:40:00|1072.8|1071.3|1075.8|1074.3|1076.5|1074.8|1071.5|1070|520
1660833900000|2022-08-18 14:45:00|1075.5|1074|1076.8|1075|1077.5|1076|1074.3|1072.8|229
1660834200000|2022-08-18 14:50:00|1077|1075.3|1077|1075.5|1077.3|1076|1075.5|1073.8|363
1660834500000|2022-08-18 14:55:00|1077.3|1075.8|1073|1071.5|1078.5|1077|1072.8|1071.3|672
1660834800000|2022-08-18 15:00:00|1073.3|1071.8|1072.3|1070.8|1075.3|1073.5|1072.3|1070.8|150
1660835100000|2022-08-18 15:05:00|1072.8|1071.5|1072.8|1071.3|1074.8|1073.3|1072.3|1070.5|275
1660835400000|2022-08-18 15:10:00|1073|1071.5|1073.5|1072|1074.3|1072.5|1070.3|1069|256
1660835700000|2022-08-18 15:15:00|1073.8|1072.3|1074.3|1072.5|1074.5|1072.8|1071.3|1069.5|768
1660836000000|2022-08-18 15:20:00|1074|1072.8|1074.5|1073|1076|1074.8|1072.8|1071.3|376
1660836300000|2022-08-18 15:25:00|1074.8|1073.3|1073.8|1072.3|1077|1075.5|1073|1071.5|1688
1660836600000|2022-08-18 15:30:00|1074.8|1073|1075.5|1073.8|1076|1074|1073.3|1072|703
1660836900000|2022-08-18 15:35:00|1075.3|1074|1075.5|1074.3|1076.3|1074.8|1074.5|1072.8|492
1660837200000|2022-08-18 15:40:00|1075.8|1074|1074.8|1073.3|1076|1074.3|1074|1072.5|271
1660837500000|2022-08-18 15:45:00|1074.5|1073.5|1078.3|1076.8|1078.3|1076.8|1073|1071.5|376
1660837800000|2022-08-18 15:50:00|1078|1076.5|1077.8|1076.5|1078.5|1077.3|1077.5|1076|947
1660838100000|2022-08-18 15:55:00|1078|1076.8|1080.3|1078.8|1080.5|1079.3|1077.8|1076.8|345
1660838400000|2022-08-18 16:00:00|1080.5|1079|1078.8|1077.3|1081.5|1080|1077.3|1076|271
1660838700000|2022-08-18 16:05:00|1078.5|1076.8|1074.5|1073|1080|1078.5|1074.5|1073|304
1660839000000|2022-08-18 16:10:00|1074.8|1073.3|1075.8|1074|1076.5|1075.3|1074.5|1073|187
1660839300000|2022-08-18 16:15:00|1076|1074.3|1074|1072.5|1076.5|1074.8|1073.8|1072.3|139
1660839600000|2022-08-18 16:20:00|1073.8|1072.3|1073|1071.5|1074.5|1073|1072.5|1071|48
1660839900000|2022-08-18 16:25:00|1072.8|1071.3|1071.8|1070.5|1072.8|1071.3|1069.8|1068|222
1660840200000|2022-08-18 16:30:00|1072|1071|1069|1067.3|1072.5|1071|1067.3|1065.8|330
1660840500000|2022-08-18 16:35:00|1068.8|1067.5|1071.3|1069.8|1071.5|1070|1068.5|1067|27
1660840800000|2022-08-18 16:40:00|1071|1069.3|1070.3|1068.8|1072.3|1070.8|1070.3|1068.5|58
1660841100000|2022-08-18 16:45:00|1070|1068.5|1069.3|1068|1070.3|1068.8|1068.3|1066.8|212
1660841400000|2022-08-18 16:50:00|1069.5|1067.8|1068.3|1067|1070|1068.5|1068.3|1066.8|105
1660841700000|2022-08-18 16:55:00|1068.5|1066.8|1068.8|1067.3|1069.8|1068.3|1068.3|1066.8|191
1660842000000|2022-08-18 17:00:00|1069|1067|1070.3|1068.8|1070.8|1069|1068.5|1067|34
1660842300000|2022-08-18 17:05:00|1070.5|1069|1071.5|1070|1072.3|1070.8|1070.3|1068.5|51
1660842600000|2022-08-18 17:10:00|1071.8|1070.3|1076.8|1075|1077.5|1076|1071.8|1070|515
1660842900000|2022-08-18 17:15:00|1076.5|1075.3|1079.8|1078.3|1079.8|1078.3|1076.5|1075|130
1660843200000|2022-08-18 17:20:00|1079.5|1078|1081|1079.5|1083.8|1082.3|1079.5|1078|576
1660843500000|2022-08-18 17:25:00|1081.5|1079.8|1082.3|1080.8|1082.5|1081|1081|1079.5|74
1660843800000|2022-08-18 17:30:00|1082.5|1081|1083.8|1082.5|1084.3|1082.8|1081.5|1080|80
1660844100000|2022-08-18 17:35:00|1084|1082.3|1083|1081.5|1084.5|1083|1082.8|1081.3|38
1660844400000|2022-08-18 17:40:00|1083.3|1081.8|1076.3|1074.5|1083.3|1081.8|1076.3|1074.5|204
1660844700000|2022-08-18 17:45:00|1076|1074.8|1077|1075.5|1077.5|1075.8|1073.5|1072|114
1660845000000|2022-08-18 17:50:00|1077.3|1075.8|1075|1073.5|1078|1076.5|1075|1073.5|183
1660845300000|2022-08-18 17:55:00|1075.3|1073.8|1072.3|1070.8|1075.3|1073.8|1071.3|1069.5|292
1660845600000|2022-08-18 18:00:00|1072|1070.5|1073.8|1072.3|1074.8|1073.3|1071.8|1070.3|89
1660845900000|2022-08-18 18:05:00|1073.5|1071.8|1081|1079.3|1081|1079.3|1072.8|1071.3|208
1660846200000|2022-08-18 18:10:00|1081.3|1079.5|1077.5|1076|1082.5|1080.8|1077.3|1076|182
1660846500000|2022-08-18 18:15:00|1077|1075.8|1078.8|1077.3|1079.8|1078.3|1076.5|1075|213
1660846800000|2022-08-18 18:20:00|1079|1077.5|1077.3|1075.8|1080.3|1078.5|1076.8|1075.3|134
1660847100000|2022-08-18 18:25:00|1077|1075.5|1073.3|1071.8|1077.3|1075.8|1072.8|1071.3|280
1660847400000|2022-08-18 18:30:00|1073|1071.5|1075|1073.3|1075.5|1074|1073|1071.5|34
1660847700000|2022-08-18 18:35:00|1075.3|1073.5|1073.8|1072.3|1075.3|1073.8|1073.5|1072.3|19
1660848000000|2022-08-18 18:40:00|1073.3|1072|1073.8|1072|1074|1072.3|1073.3|1071.5|13
1660848300000|2022-08-18 18:45:00|1073.5|1072.3|1075|1073.3|1075.3|1073.5|1073.5|1072|58
1660848600000|2022-08-18 18:50:00|1074.8|1073|1074.8|1073|1075|1073.3|1074.3|1072.5|6
1660848900000|2022-08-18 18:55:00|1075|1073.3|1074|1072.3|1075|1073.3|1073.8|1072.3|61
1660849200000|2022-08-18 19:00:00|1073.8|1072.5|1074.3|1072.8|1075|1073.3|1073.8|1072|7
1660849500000|2022-08-18 19:05:00|1074.5|1073|1076|1074.5|1076|1074.5|1074.5|1073|4
1660849800000|2022-08-18 19:10:00|1075.5|1074|1074|1072.5|1076|1074.5|1073.3|1071.8|26
1660850100000|2022-08-18 19:15:00|1073.5|1072|1074.5|1073|1074.5|1073|1073.5|1072|11
1660850400000|2022-08-18 19:20:00|1074.3|1072.8|1075.5|1074|1075.5|1074|1074.3|1072.8|20
1660850700000|2022-08-18 19:25:00|1075.8|1073.8|1074.8|1073|1076.3|1074.5|1074.3|1072.8|8
1660851000000|2022-08-18 19:30:00|1074.5|1073.3|1074.3|1072.8|1075|1073.8|1074.3|1072.8|11
1660851300000|2022-08-18 19:35:00|1074|1072.5|1074|1072.3|1074|1072.5|1072.8|1071.3|97
1660851600000|2022-08-18 19:40:00|1074.3|1072.8|1074.5|1073|1075|1073.5|1074|1072.3|19
1660851900000|2022-08-18 19:45:00|1074.3|1072.8|1073.5|1071.8|1074.5|1073|1073.3|1071.5|26
1660852200000|2022-08-18 19:50:00|1073.8|1072|1074|1072.5|1074|1072.5|1073.5|1071.8|3
1660852500000|2022-08-18 19:55:00|1073.8|1072.3|1073.3|1071.5|1075|1073.5|1072.8|1071.3|106
1660852800000|2022-08-18 20:00:00|1072.8|1071.3|1070.3|1068.8|1073.8|1072|1070|1068.8|98
1660853100000|2022-08-18 20:05:00|1070|1068.5|1069.8|1068.3|1070.5|1069|1069|1067.5|8
1660853400000|2022-08-18 20:10:00|1069.5|1068|1069.5|1068|1070.3|1068.8|1069.5|1068|1
1660853700000|2022-08-18 20:15:00|1069.3|1068.3|1070.3|1068.5|1070.3|1068.8|1069.3|1068|8
1660854000000|2022-08-18 20:20:00|1070.5|1068.8|1071|1069.5|1071|1069.5|1070.3|1068.5|6
1660854300000|2022-08-18 20:25:00|1071.3|1069.3|1069.5|1068|1071.8|1070|1069.5|1068|9
1660854600000|2022-08-18 20:30:00|1069.8|1068.3|1070.8|1069|1070.8|1069.3|1069.8|1068|5
1660854900000|2022-08-18 20:35:00|1070.5|1068.8|1071|1069.3|1071.5|1070|1070.5|1068.8|9
1660855200000|2022-08-18 20:40:00|1070.8|1069|1070.8|1069.3|1071|1069.5|1070.8|1069|4
1660855500000|2022-08-18 20:45:00|1071|1069|1070|1068.3|1071.5|1070|1069.8|1068.3|10
1660855800000|2022-08-18 20:50:00|1070.3|1068.5|1071.8|1069.8|1071.8|1070|1070|1068.3|8
1660856100000|2022-08-18 20:55:00|1071.3|1069.3|1069.3|1067.3|1072.8|1070|1069.3|1067.3|40
1660856400000|2022-08-18 21:00:00|1073.5|1067|1072.5|1067.5|1073.8|1068.8|1068.8|1066.3|4
1660857300000|2022-08-18 21:15:00||1066.3||1066.3||1066.3||1066.3|0
1660858200000|2022-08-18 21:30:00||1065.3||1065.3||1065.3||1065.3|0
1660859100000|2022-08-18 21:45:00|1073.3||1073.3||1073.3||1073.3||0
1660870800000|2022-08-19 01:00:00|1074.5|1071.5|1076|1072.8|1076.5|1072.8|1074.3|1071.5|3
1660871100000|2022-08-19 01:05:00|1076.5|1073|1076.5|1073|1076.5|1073|1076|1073|0
1660871400000|2022-08-19 01:10:00|1076||1076||1076||1076||0
1660871700000|2022-08-19 01:15:00|1076.3|1073.3|1076|1073|1076.5|1073.3|1076|1073|0
1660872600000|2022-08-19 01:30:00|1075.3|1072.5|1073|1071|1075.3|1072.5|1073|1071|2
1660872900000|2022-08-19 01:35:00|1072.3|1070.3|1072.3|1069.8|1072.3|1071|1072|1069.8|8
1660873200000|2022-08-19 01:40:00|1072|1070|1073.3|1070|1073.3|1070|1072|1069.8|1
1660873500000|2022-08-19 01:45:00|1073.5||1072.8||1073.5||1072.5||0
1660873800000|2022-08-19 01:50:00|1073.3|1071.8|1074.3|1071.8|1074.5|1072.5|1073.3|1071.8|16
1660874100000|2022-08-19 01:55:00||1072.3||1071.8||1072.3||1071.8|2
1660874400000|2022-08-19 02:00:00|1073.8|1071.5|1073.8|1071.5|1074.3|1071.8|1073.8|1071.3|2
1660874700000|2022-08-19 02:05:00|1074|1071.8|1073.3|1071.3|1074|1071.8|1073.3|1071.3|0
1660875000000|2022-08-19 02:10:00|1073.5|1071.5|1073.3|1071.3|1073.5|1071.5|1073.3|1071.3|1
1660875300000|2022-08-19 02:15:00|1073.5|1071.5|1073.8|1071.3|1073.8|1071.5|1073.3|1071.3|1
1660875600000|2022-08-19 02:20:00||1071.5||1071.3||1071.5||1071.3|1
1660875900000|2022-08-19 02:25:00|1073.5||1073.5||1073.8||1073.5||3
1660876200000|2022-08-19 02:30:00|1073.3|1071|1073|1071|1073.3|1071|1073|1070.8|45
1660876500000|2022-08-19 02:35:00|1073.3|1071.3|1073|1070.8|1073.5|1071.3|1073|1070.8|1
1660876800000|2022-08-19 02:40:00|1073.5|1071|1072|1069.3|1073.5|1071|1072|1069.3|4
1660877100000|2022-08-19 02:45:00|1071.5|1068.8|1071.5|1068.8|1071.5|1068.8|1071.5|1068.8|0
1660877400000|2022-08-19 02:50:00||1069||1069||1069||1069|0
1660877700000|2022-08-19 02:55:00|1071.8||1071.5||1071.8||1071.5||0
1660878300000|2022-08-19 03:05:00|1071.3|1068.5|1070.8|1068|1071.5|1068.5|1070.5|1067.8|0
1660878600000|2022-08-19 03:10:00|1070.5|1067.8|1070|1067.8|1070.8|1068|1070|1067.8|0
1660878900000|2022-08-19 03:15:00|1069.8|1068|1070|1067.5|1070|1068|1069.8|1067.3|4
1660879200000|2022-08-19 03:20:00|1071|1067.8|1070.5|1068|1071.5|1069|1070.5|1067.8|21
1660879500000|2022-08-19 03:25:00|1070.8||1071.3||1071.5||1070.5||4
1660879800000|2022-08-19 03:30:00||1068.3||1068.3||1068.3||1068.3|0
1660880400000|2022-08-19 03:40:00|1072|1068.8|1071.8|1068.8|1072|1068.8|1071|1068.8|11
1660880700000|2022-08-19 03:45:00||1068.3||1068.8||1068.8||1068.3|0
1660881000000|2022-08-19 03:50:00|1071|1069|1071.8|1069|1071.8|1070|1071|1069|1
1660881300000|2022-08-19 03:55:00||1068.8||1068.8||1068.8||1068.8|5
1660881900000|2022-08-19 04:05:00|1071.5||1071.5||1071.5||1071.3||0
1660882500000|2022-08-19 04:15:00|1071.8|1069.3|1071.8|1069.8|1071.8|1069.8|1071.8|1069.3|11
1660882800000|2022-08-19 04:20:00|||||||||2
1660883100000|2022-08-19 04:25:00|1072.3|1070|1071.8|1069.8|1072.3|1070|1071.8|1069.8|7
1660883400000|2022-08-19 04:30:00|1071.3|1069|1070.8|1068.8|1071.3|1069.3|1070.8|1068.8|2
1660883700000|2022-08-19 04:35:00|1071.3|1069|1071.5|1069|1071.5|1069|1071.3|1069|6
1660884000000|2022-08-19 04:40:00|1071.3|1068.8|1070.8|1068.8|1071.5|1068.8|1070.8|1068.8|0
1660884600000|2022-08-19 04:50:00|1070.3|1068.5|1069.8|1067|1070.3|1068.5|1069.3|1067|4
1660884900000|2022-08-19 04:55:00|1070|1067.3|1069.8|1067.3|1070|1067.3|1069.8|1067.3|0
1660885200000|2022-08-19 05:00:00|1070|1067.5|1070.3|1067.8|1070.3|1067.8|1069.8|1067.5|1
1660885500000|2022-08-19 05:05:00||1068||1068||1068||1068|0
1660886700000|2022-08-19 05:25:00||1068.5||1068||1068.5||1068|2
1660887000000|2022-08-19 05:30:00|||||||||1
1660887300000|2022-08-19 05:35:00|1070|1067.8|1069.8|1067.5|1070.3|1067.8|1069.8|1067.5|6
1660887600000|2022-08-19 05:40:00|1069.5|1067.8|1067.8|1065|1069.5|1067.8|1066.5|1064.5|10
1660887900000|2022-08-19 05:45:00|1068|1065.3|1068.5|1066.3|1069|1066.8|1068|1065.3|2
1660888200000|2022-08-19 05:50:00|1068.3|1066.5|1068.8|1066.8|1068.8|1067.3|1067.8|1066.5|15
1660888500000|2022-08-19 05:55:00|1068.5||1068.8||1069.5||1068.5||6
1660888800000|2022-08-19 06:00:00|1068.5|1066.5|1064.5|1062.8|1068.5|1066.5|1064.5|1062.8|52
1660889100000|2022-08-19 06:05:00|1064.8|1063|1063.8|1062.3|1066|1064.3|1063.8|1062|13
1660889400000|2022-08-19 06:10:00|1064|1062|1063.8|1062|1065.3|1063.8|1063.8|1062|14
1660889700000|2022-08-19 06:15:00|1063.5|1061.8|1065.3|1063.5|1065.3|1063.5|1062.8|1061|29
1660890000000|2022-08-19 06:20:00|1065|1063.8|1066.5|1064.5|1066.8|1065|1064.8|1063|18
1660890300000|2022-08-19 06:25:00|1066.3|1064.3|1063.5|1061.8|1066.5|1064.8|1063.5|1061.8|21
1660890600000|2022-08-19 06:30:00|1063.3|1061.5|1062.3|1060.5|1064.5|1062.5|1061.5|1060|69
1660890900000|2022-08-19 06:35:00|1062|1060.8|1062|1060|1062.3|1060.8|1061.3|1059.5|21
1660891200000|2022-08-19 06:40:00|1061.5|1059.8|1061.3|1059.5|1063.5|1061.5|1060.5|1058.8|110
1660891500000|2022-08-19 06:45:00|1060.5|1059.3|1061|1059.5|1061.5|1060|1059.5|1057.5|246
1660891800000|2022-08-19 06:50:00|1061.3|1059.8|1061.3|1059.5|1062|1060.8|1060.8|1059|97
1660892100000|2022-08-19 06:55:00|1061|1059|1062.3|1060.5|1062.5|1061|1059.5|1057.5|85
1660892400000|2022-08-19 07:00:00|1062.5|1060.8|1064.3|1062.8|1065|1063.5|1060.5|1059.3|180
1660892700000|2022-08-19 07:05:00|1064.5|1062.5|1060.5|1059.3|1065|1063.5|1060.5|1058.8|89
1660893000000|2022-08-19 07:10:00|1060.3|1059|1060|1058.3|1060.8|1059.5|1059.5|1057.8|71
1660893300000|2022-08-19 07:15:00|1059.8|1058|1057.8|1056|1059.8|1058|1057.8|1056|268
1660893600000|2022-08-19 07:20:00|1057.5|1055.5|1056.5|1055|1057.5|1055.5|1054.3|1052.5|223
1660893900000|2022-08-19 07:25:00|1056.3|1054.8|1057.5|1055.8|1057.8|1056|1054.8|1053|246
1660894200000|2022-08-19 07:30:00|1057.3|1056|1056.3|1054.8|1058|1056.5|1056.3|1054.8|237
1660894500000|2022-08-19 07:35:00|1056.5|1055|1056.5|1055|1057.5|1056|1055.3|1054|238
1660894800000|2022-08-19 07:40:00|1056.3|1054.8|1058.3|1056.8|1059|1057.3|1056.3|1054.8|119
1660895100000|2022-08-19 07:45:00|1058.8|1057|1060.8|1059.3|1061.3|1059.8|1058.5|1057|302
1660895400000|2022-08-19 07:50:00|1061.3|1059.5|1060.3|1058.8|1061.5|1060|1059.8|1058|88
1660895700000|2022-08-19 07:55:00|1060.5|1059|1061|1059.5|1061.5|1060.3|1060.5|1059|168
1660896000000|2022-08-19 08:00:00|1060.8|1059.3|1059|1057.5|1060.8|1059.3|1057.3|1055.8|441
1660896300000|2022-08-19 08:05:00|1058.8|1057.3|1061.8|1060|1062|1060.8|1058.5|1057.3|227
1660896600000|2022-08-19 08:10:00|1061.5|1060.3|1056.8|1055|1061.5|1060.3|1053|1051.5|718
1660896900000|2022-08-19 08:15:00|1056.5|1054.8|1057.8|1056|1058.5|1057.3|1055.3|1053.5|195
1660897200000|2022-08-19 08:20:00|1057.5|1055.8|1058.3|1056.5|1058.5|1057|1056.3|1054.8|512
1660897500000|2022-08-19 08:25:00|1058.5|1056.8|1062|1060.5|1064|1062.3|1058|1056.3|1880
1660897800000|2022-08-19 08:30:00|1061.8|1060|1059|1057.5|1064.3|1062.5|1059|1057.5|643
1660898100000|2022-08-19 08:35:00|1058.8|1057.3|1061.3|1059.5|1061.5|1060|1058.8|1057.3|178
1660898400000|2022-08-19 08:40:00|1061|1059.8|1063|1061.5|1063|1061.5|1061|1059.5|54
1660898700000|2022-08-19 08:45:00|1062.8|1061.3|1058|1056.5|1064|1062.5|1057.5|1056|313
1660899000000|2022-08-19 08:50:00|1059|1057.3|1059|1057.5|1059.5|1057.8|1056.5|1055|219
1660899300000|2022-08-19 08:55:00|1059.3|1057.3|1059.3|1057.8|1060.3|1058.8|1058.8|1057.3|357
1660899600000|2022-08-19 09:00:00|1059|1057.5|1059.8|1058.3|1060|1058.5|1057|1055.5|438
1660899900000|2022-08-19 09:05:00|1059.5|1058|1061|1059.5|1061.5|1060|1059.5|1058|121
1660900200000|2022-08-19 09:10:00|1061.3|1059.8|1061|1059.5|1061.5|1060|1059.8|1058.3|123
1660900500000|2022-08-19 09:15:00|1061.3|1059.8|1064.8|1063.3|1065.3|1063.8|1061|1059.3|373
1660900800000|2022-08-19 09:20:00|1065.3|1063.8|1062|1060.5|1065.5|1063.8|1062|1060.5|119
1660901100000|2022-08-19 09:25:00|1062.3|1060.3|1060.5|1059.3|1062.5|1060.8|1060.3|1058.8|136
1660901400000|2022-08-19 09:30:00|1060.3|1059|1060.5|1059|1060.5|1059.3|1059.8|1058.5|127
1660901700000|2022-08-19 09:35:00|1059.8|1059.3|1059.3|1057.8|1060.5|1059.3|1059.3|1057.5|323
1660902000000|2022-08-19 09:40:00|1059.5|1058|1056.8|1055.3|1059.8|1058.3|1056.8|1055.3|194
1660902300000|2022-08-19 09:45:00|1056.5|1054.8|1057.3|1056|1058.8|1057.5|1056.3|1054.8|174
1660902600000|2022-08-19 09:50:00|1057.5|1056.3|1059|1057.3|1059.3|1058|1057.5|1056|157
1660902900000|2022-08-19 09:55:00|1058.8|1057.5|1058.5|1057|1059|1057.8|1058|1056.5|255
1660903200000|2022-08-19 10:00:00|1058.3|1056.8|1052.5|1050.5|1058.5|1057|1052|1050.5|253
1660903500000|2022-08-19 10:05:00|1053|1050.8|1052.8|1051|1055.3|1053.3|1051.8|1050.3|142
1660903800000|2022-08-19 10:10:00|1053|1050.8|1052.8|1051|1053.5|1052|1050|1048.5|159
1660904100000|2022-08-19 10:15:00|1052.5|1050.5|1052.3|1050.5|1053.5|1052|1051.8|1050.3|210
1660904400000|2022-08-19 10:20:00|1052|1050.8|1051.8|1050|1053.3|1051.8|1051.5|1049.8|141
1660904700000|2022-08-19 10:25:00|1051.5|1049.8|1054|1052.3|1054.5|1052.5|1051.5|1049.8|104
1660905000000|2022-08-19 10:30:00|1053.8|1052|1054.5|1052.8|1054.8|1053.3|1052.3|1050.5|129
1660905300000|2022-08-19 10:35:00|1054.3|1052.5|1053.5|1051.8|1055.5|1053.8|1052.5|1051|67
1660905600000|2022-08-19 10:40:00|1053.3|1051.5|1051.8|1050.3|1053.3|1051.8|1051.8|1050.3|135
1660905900000|2022-08-19 10:45:00|1051.3|1049.8|1050|1048.5|1052|1050.3|1049.3|1047.8|140
1660906200000|2022-08-19 10:50:00|1050.3|1048.8|1051.8|1050.3|1052.3|1050.8|1050|1048.5|83
1660906500000|2022-08-19 10:55:00|1052|1050.5|1051.3|1049.8|1052.5|1050.8|1050.8|1049.3|122
1660906800000|2022-08-19 11:00:00|1051|1049.5|1049.8|1048.3|1051.5|1050|1049.3|1047.5|78
1660907100000|2022-08-19 11:05:00|1049.5|1048|1049.5|1048|1050|1048.8|1048.8|1047.5|80
1660907400000|2022-08-19 11:10:00|1050|1048.3|1050|1048.5|1051.5|1050|1049.8|1048.3|55
1660907700000|2022-08-19 11:15:00|1049.8|1048.3|1050.5|1049|1050.5|1049|1049.5|1047.8|40
1660908000000|2022-08-19 11:20:00|1050.8|1048.8|1051.3|1049.8|1051.8|1050.3|1050|1048.5|26
1660908300000|2022-08-19 11:25:00|1051.5|1050|1051.5|1050|1051.8|1050.3|1050.8|1049.5|24
1660908600000|2022-08-19 11:30:00|1051.3|1049.8|1050.5|1049|1053|1051.5|1050.3|1049|125
1660908900000|2022-08-19 11:35:00|1050.3|1048.8|1052.3|1050.8|1052.3|1050.8|1050.3|1048.8|42
1660909200000|2022-08-19 11:40:00|1052|1050.5|1054.8|1053.3|1055|1053.5|1052|1050.5|86
1660909500000|2022-08-19 11:45:00|1055|1053|1054.3|1053|1055|1053.3|1053.5|1052|339
1660909800000|2022-08-19 11:50:00|1054|1052.8|1056.5|1055|1057|1055.5|1053.8|1052.5|75
1660910100000|2022-08-19 11:55:00|1056.3|1054.5|1058|1056.3|1058.3|1056.8|1056|1054.5|104
1660910400000|2022-08-19 12:00:00|1057.8|1056.5|1060.5|1058.8|1060.5|1059|1057.5|1056|109
1660910700000|2022-08-19 12:05:00|1060.3|1059|1059.8|1058|1061.3|1059.5|1059.5|1058|97
1660911000000|2022-08-19 12:10:00|1059.5|1058.3|1059|1057.3|1059.8|1058.3|1057.8|1056|100
1660911300000|2022-08-19 12:15:00|1059.3|1057.5|1066.3|1064.5|1066.3|1064.5|1058.8|1057.3|378
1660911600000|2022-08-19 12:20:00|1066|1064.8|1062.3|1060.5|1066.3|1064.8|1061.8|1060|172
1660911900000|2022-08-19 12:25:00|1062|1060.8|1063.8|1062|1063.8|1062|1061.3|1060|131
1660912200000|2022-08-19 12:30:00|1064|1061.8|1062.3|1060.8|1064|1062.3|1061.8|1060.5|85
1660912500000|2022-08-19 12:35:00|1062|1060.5|1061.8|1060.3|1064.3|1062.5|1061.5|1060|134
1660912800000|2022-08-19 12:40:00|1061|1059.3|1063|1061.3|1063.8|1062.5|1060.8|1059.3|61
1660913100000|2022-08-19 12:45:00|1063.3|1061.5|1060.8|1059.3|1063.3|1061.8|1060.3|1058.8|217
1660913400000|2022-08-19 12:50:00|1061|1059.5|1062|1060.5|1063.3|1061.5|1060.3|1058.5|181
1660913700000|2022-08-19 12:55:00|1062.3|1060.8|1064.3|1063|1064.5|1063|1060.8|1059|290
1660914000000|2022-08-19 13:00:00|1064.8|1062.8|1064.5|1062.8|1066.3|1064.5|1063.8|1062.3|163
1660914300000|2022-08-19 13:05:00|1064.3|1063|1067.3|1065.5|1067.5|1065.8|1064.3|1062.8|213
1660914600000|2022-08-19 13:10:00|1067.5|1065.8|1067.5|1065.8|1067.5|1066.3|1067|1065.5|78
1660914900000|2022-08-19 13:15:00|1067.3|1066|1068.8|1067.3|1069.5|1068|1066.3|1064.8|187
1660915200000|2022-08-19 13:20:00|1069|1067.5|1074|1072.5|1074.8|1073|1069|1067.5|653
1660915500000|2022-08-19 13:25:00|1074.3|1072.8|1078.5|1077|1079|1077.5|1074|1072.5|198
1660915800000|2022-08-19 13:30:00|1078.8|1077.3|1080.8|1079.3|1081.5|1079.8|1077|1075.5|405
1660916100000|2022-08-19 13:35:00|1081|1079.5|1084.5|1083|1085.5|1084|1081|1079.5|182
1660916400000|2022-08-19 13:40:00|1084|1082.5|1080.3|1078.8|1085.8|1084.3|1080.3|1078.8|183
1660916700000|2022-08-19 13:45:00|1080.5|1079|1077.8|1076.3|1081.5|1079.8|1077.8|1076|276
1660917000000|2022-08-19 13:50:00|1077.5|1076|1076.3|1074.5|1078|1076.3|1074.3|1072.5|262
1660917300000|2022-08-19 13:55:00|1076|1074.3|1075.8|1074|1077|1075.5|1074.5|1073|265
1660917600000|2022-08-19 14:00:00|1075.5|1073.8|1077|1075.3|1077.8|1076|1072.3|1070.5|381
1660917900000|2022-08-19 14:05:00|1077.3|1075.5|1079|1077.5|1082|1080.8|1077|1075.5|207
1660918200000|2022-08-19 14:10:00|1079.3|1077.8|1082.8|1081.3|1083.5|1082|1079|1077.5|447
1660918500000|2022-08-19 14:15:00|1083|1081.5|1086.5|1085|1086.8|1085.5|1081.3|1079.8|318
1660918800000|2022-08-19 14:20:00|1086.8|1084.8|1085.8|1084.3|1088.5|1087|1085.3|1083.8|174
1660919100000|2022-08-19 14:25:00|1086|1084.5|1083.5|1081.8|1086.5|1085.3|1082.5|1081|186
1660919400000|2022-08-19 14:30:00|1083.3|1082|1087.8|1086.3|1088.5|1086.8|1082.3|1080.8|286
1660919700000|2022-08-19 14:35:00|1087|1085.8|1088.5|1087|1089.3|1087.8|1086.8|1085.3|272
1660920000000|2022-08-19 14:40:00|1088.8|1087.3|1087.3|1085.8|1089.3|1088|1086.8|1085.3|259
1660920300000|2022-08-19 14:45:00|1087.5|1086|1089|1087.5|1089.5|1088.3|1086.8|1085.3|285
1660920600000|2022-08-19 14:50:00|1089.3|1087.8|1086|1084.5|1089.3|1087.8|1084.8|1083.5|222
1660920900000|2022-08-19 14:55:00|1085.8|1084.3|1084.8|1083|1087|1085.5|1084.3|1082.8|240
1660921200000|2022-08-19 15:00:00|1085|1083.3|1082.5|1081|1086.3|1084.8|1081|1079.5|496
1660921500000|2022-08-19 15:05:00|1082.8|1081.3|1080.5|1079|1083.3|1081.5|1079.8|1078.3|805
1660921800000|2022-08-19 15:10:00|1080.8|1079.3|1081.3|1079.8|1082.8|1081.3|1079.5|1078|545
1660922100000|2022-08-19 15:15:00|1081|1079.5|1086.3|1084.5|1088|1086.5|1080.8|1079.3|962
1660922400000|2022-08-19 15:20:00|1086.5|1084.8|1086.5|1085|1086.8|1085.3|1085|1083.5|435
1660922700000|2022-08-19 15:25:00|1086.3|1084.8|1088.8|1087.3|1089.3|1087.8|1085.8|1084.3|1320
1660923000000|2022-08-19 15:30:00|1088.5|1087|1088.3|1086.8|1089.8|1088.3|1087.3|1086|421
1660923300000|2022-08-19 15:35:00|1088|1086.5|1089.8|1088.3|1090.5|1089|1088|1086.5|152
1660923600000|2022-08-19 15:40:00|1090|1088.5|1092.5|1090.8|1094.5|1093.3|1089.8|1088.5|294
1660923900000|2022-08-19 15:45:00|1092.8|1091|1094.5|1093|1095.5|1094.3|1091.5|1090|146
1660924200000|2022-08-19 15:50:00|1094.8|1093.3|1095.3|1093.8|1095.8|1094.3|1093.8|1092.3|311
1660924500000|2022-08-19 15:55:00|1095.5|1094|1095.8|1094.3|1096.8|1095.5|1094.8|1093.3|106
1660924800000|2022-08-19 16:00:00|1096|1094.5|1099|1097.3|1099|1097.5|1095.5|1094|427
1660925100000|2022-08-19 16:05:00|1099.3|1097.5|1098.8|1097.3|1100.5|1099|1098|1096.5|227
1660925400000|2022-08-19 16:10:00|1099|1097.5|1100|1098.5|1100|1098.5|1098.3|1097|31
1660925700000|2022-08-19 16:15:00|1100.3|1098.8|1099.8|1098.3|1101.3|1099.5|1099.5|1098|237
1660926000000|2022-08-19 16:20:00|1099.5|1098|1096.8|1095|1101|1099.5|1096.3|1094.8|348
1660926300000|2022-08-19 16:25:00|1096.5|1094.8|1096.3|1094.8|1097.5|1096|1094.5|1093|120
1660926600000|2022-08-19 16:30:00|1096|1095|1095|1093.5|1097.8|1096.3|1094.3|1092.8|165
1660926900000|2022-08-19 16:35:00|1094.8|1093|1094.8|1093|1095.3|1094|1093.5|1092|53
1660927200000|2022-08-19 16:40:00|1094.5|1093.3|1091.8|1090|1095|1093.5|1091.3|1089.8|145
1660927500000|2022-08-19 16:45:00|1091.3|1090.3|1089.3|1087.8|1092.5|1091|1089|1087.5|165
1660927800000|2022-08-19 16:50:00|1089.5|1088|1094.5|1093|1094.8|1093.3|1089.3|1087.8|102
1660928100000|2022-08-19 16:55:00|1094.8|1093.3|1092.8|1091.3|1095|1093.5|1092|1090.5|77
1660928400000|2022-08-19 17:00:00|1092.5|1091|1091.5|1089.8|1093.5|1092|1091|1089.5|15
1660928700000|2022-08-19 17:05:00|1091.8|1090|1091.8|1090|1092.3|1090.5|1089.3|1087.5|56
1660929000000|2022-08-19 17:10:00|1091.5|1090.3|1092|1090.5|1093.3|1091.8|1091.5|1090|275
1660929300000|2022-08-19 17:15:00|1091.8|1090.3|1090.8|1089.3|1092|1090.8|1089.5|1088|146
1660929600000|2022-08-19 17:20:00|1091|1089.5|1090|1088.5|1091.3|1089.5|1089.3|1087.5|52
1660929900000|2022-08-19 17:25:00|1090.3|1088.8|1089.3|1087.5|1090.8|1089.3|1088|1086.5|85
1660930200000|2022-08-19 17:30:00|1089.5|1088|1087|1085.5|1089.5|1088|1085|1083.3|154
1660930500000|2022-08-19 17:35:00|1087.3|1085.3|1086.5|1084.8|1087.8|1086.3|1084|1082.5|223
1660930800000|2022-08-19 17:40:00|1086.3|1084.5|1086|1084.8|1087.8|1086.3|1085.8|1084.3|18
1660931100000|2022-08-19 17:45:00|1085.5|1084.3|1085.5|1083.8|1087.3|1085.5|1084.5|1083|17
1660931400000|2022-08-19 17:50:00|1085.8|1084|1088.3|1086.5|1089.5|1087.8|1085.8|1084|113
1660931700000|2022-08-19 17:55:00|1088.5|1086.8|1087.8|1086.3|1088.5|1087|1087|1085.5|33
1660932000000|2022-08-19 18:00:00|1088|1086.5|1092|1090.5|1093|1091.3|1087.8|1086|44
1660932300000|2022-08-19 18:05:00|1092.3|1090.8|1091|1089.5|1092.8|1091.3|1090.3|1088.5|69
1660932600000|2022-08-19 18:10:00|1091.3|1089.8|1085.3|1083.8|1091.5|1090|1085.3|1083.8|271
1660932900000|2022-08-19 18:15:00|1085|1083.3|1085.5|1083.8|1085.8|1084|1081|1079.5|176
1660933200000|2022-08-19 18:20:00|1085.3|1083.5|1084|1082.5|1088|1086.3|1083.8|1082|134
1660933500000|2022-08-19 18:25:00|1084.5|1082.3|1093.5|1091.8|1094.3|1092.5|1083|1081.8|237
1660933800000|2022-08-19 18:30:00|1093.3|1091.5|1093.3|1091.8|1095.5|1093.8|1092|1090.3|189
1660934100000|2022-08-19 18:35:00|1093|1091.5|1089.8|1088.5|1093|1091.5|1089.8|1088.3|182
1660934400000|2022-08-19 18:40:00|1090|1088.3|1087.5|1085.8|1090|1088.3|1087.5|1085.5|21
1660934700000|2022-08-19 18:45:00|1087.8|1085.5|1087.5|1086|1088.3|1086.8|1087|1085|17
1660935000000|2022-08-19 18:50:00|1087.8|1085.8|1088.8|1087|1089.5|1087.8|1087.5|1085.8|71
1660935300000|2022-08-19 18:55:00|1089|1087.5|1089|1087.5|1089.8|1088|1089|1087|1
1660935600000|2022-08-19 19:00:00|1089.3|1087.3|1088.5|1086.8|1089.5|1087.5|1088|1086.3|4
1660935900000|2022-08-19 19:05:00|1088.3|1086.5|1088.3|1086.8|1089.5|1087.8|1088.3|1086.5|5
1660936200000|2022-08-19 19:10:00|1088.5|1087|1088.5|1087|1088.8|1087.5|1087.3|1085.8|20
1660936500000|2022-08-19 19:15:00|1088.8|1087.3|1088.5|1086.8|1089.8|1088.3|1088.3|1086.5|11
1660936800000|2022-08-19 19:20:00|1088.3|1086.5|1086.3|1084.8|1089|1087.3|1086.3|1084.8|61
1660937100000|2022-08-19 19:25:00|1086.5|1085|1086|1084|1087|1085.3|1084.5|1082.8|97
1660937400000|2022-08-19 19:30:00|1085.8|1083.8|1085|1083.3|1086.5|1084.5|1084.8|1083.3|45
1660937700000|2022-08-19 19:35:00|1084.8|1084.3|1088|1085.8|1088.5|1086.8|1084.8|1084.3|59
1660938000000|2022-08-19 19:40:00|1087.8|1086|1087|1085.5|1087.8|1086.5|1086.5|1084.8|104
1660938300000|2022-08-19 19:45:00|1087.3|1085.3|1086.8|1085.3|1087.3|1085.8|1086.8|1085|13
1660938600000|2022-08-19 19:50:00|1086.5|1085|1086.3|1084.5|1087.8|1086.3|1086|1084.3|102
1660938900000|2022-08-19 19:55:00|1086|1084.3|1086.3|1084.5|1088.3|1086.3|1086|1084.3|38
1660939200000|2022-08-19 20:00:00|1086.8|1084.8|1085.8|1084|1087|1085.3|1085.3|1083.8|70
1660939500000|2022-08-19 20:05:00|1086|1084.3|1085.8|1083.8|1086|1084.3|1085.5|1083.8|34
1660939800000|2022-08-19 20:10:00|1086|1084|1085.8|1084|1086.8|1085|1085.8|1083.8|14
1660940100000|2022-08-19 20:15:00|1086|1083.8|1086|1084|1086|1084.5|1085.8|1083.8|7
1660940400000|2022-08-19 20:20:00|1085.8|1084.3|1085.8|1084|1085.8|1084.3|1085.8|1083.8|2
1660940700000|2022-08-19 20:25:00|1086|1084.3|1087.8|1085.3|1088|1086.5|1085.8|1084|10
1660941000000|2022-08-19 20:30:00|1088|1085|1087.5|1085|1088.5|1085|1087.5|1085|1
1660941300000|2022-08-19 20:35:00|1087.3||1086.5||1087.3||1086.5||0
1660941600000|2022-08-19 20:40:00|1086.8|1084.5|1086.8|1084|1086.8|1084.5|1086|1084|3
1660941900000|2022-08-19 20:45:00|1086.5|1083.5|1086.5|1083.5|1086.8|1084.3|1085.8|1083.5|2
1660942200000|2022-08-19 20:50:00|1086.8||1086.5||1086.8||1086.5||9
1660942500000|2022-08-19 20:55:00|1086.3|1084|1088|1082.5|1088|1084|1086.3|1082.5|47
1661130000000|2022-08-22 01:00:00|1085.3|1081|1085.5|1082|1085.5|1082|1085.3|1081|2
1661130300000|2022-08-22 01:05:00|1084|1082.3|1082.5|1080|1084.3|1082.3|1081.5|1079.3|10
1661130600000|2022-08-22 01:10:00|1082.3|1080.3|1083.3|1081.5|1083.3|1081.5|1082|1080.3|0
1661130900000|2022-08-22 01:15:00|1083.8|1081.8|1081.3|1079|1085|1083|1081|1079|1
1661131200000|2022-08-22 01:20:00|1081.8|1079.3|1080.5|1078.8|1081.8|1079.8|1080.3|1078.5|17
1661131500000|2022-08-22 01:25:00|1080.3|1078.5|1080.5|1078.8|1080.5|1079|1080.3|1078.3|14
1661131800000|2022-08-22 01:30:00||1078.3||1078.5||1078.8||1078.3|0
1661132100000|2022-08-22 01:35:00||1078.8||1078.8||1079||1078.3|3
1661132400000|2022-08-22 01:40:00|1080.3|1078.5|1080.5|1078.8|1080.5|1078.8|1080.3|1078.3|0
1661132700000|2022-08-22 01:45:00||1078.5||1079||1079.3||1078.5|38
1661133000000|2022-08-22 01:50:00||1079.3||1079||1079.3||1078.5|12
1661133300000|2022-08-22 01:55:00|1080.3|1079.3|1080.5|1078.8|1080.5|1079.3|1080.3|1078.5|6
1661133600000|2022-08-22 02:00:00|1080.3|1078.5|1080.5|1078.8|1080.5|1079.3|1080.3|1078.5|4
1661133900000|2022-08-22 02:05:00||1079||1078.8||1079||1078.3|0
1661134200000|2022-08-22 02:10:00||1079||1079||1079.3||1078.5|38
1661134500000|2022-08-22 02:15:00||1078.8||1078.3||1078.8||1078.3|2
1661134800000|2022-08-22 02:20:00||1078.5||1078.5||1078.8||1078.3|2
1661135100000|2022-08-22 02:25:00||1078.3||1078.8||1078.8||1078.3|2
1661135400000|2022-08-22 02:30:00||1079||1079||1079.3||1078.8|99
1661135700000|2022-08-22 02:35:00||1079.3||1079.3||1079.3||1079|56
1661136000000|2022-08-22 02:40:00||1079||1079||1079.3||1078.5|8
1661136300000|2022-08-22 02:45:00|1080.3|1078.8|1080.5|1078.8|1080.5|1078.8|1080|1078.3|16
1661136600000|2022-08-22 02:50:00||1079||1078.8||1079||1078.3|4
1661136900000|2022-08-22 02:55:00|1080.3|1079|1080.5|1079|1080.5|1079.3|1080.3|1078.8|6
1661137200000|2022-08-22 03:00:00||1079.3||1079||1079.3||1079|5
1661137500000|2022-08-22 03:05:00||1079.3||1079.3||1079.3||1079|2
1661137800000|2022-08-22 03:10:00||1079||1079||1079.3||1079|11
1661138100000|2022-08-22 03:15:00|1080.3|1079.3|1080.3|1078.8|1080.3|1079.3|1080.3|1078.8|8
1661138400000|2022-08-22 03:20:00|1080.5|1079|1080.5|1078.8|1080.5|1079.3|1080.5|1078.8|1
1661138700000|2022-08-22 03:25:00||1078.5||1079||1079||1078.5|1
1661139000000|2022-08-22 03:30:00||1078.8||1079.3||1079.3||1078.8|19
1661139300000|2022-08-22 03:35:00|1080.3|1079|1080.5|1078.8|1080.5|1079|1080|1078.3|8
1661139600000|2022-08-22 03:40:00||1078.5||1078.5||1078.8||1078.3|0
1661139900000|2022-08-22 03:45:00||1078.8||1078.5||1078.8||1078.5|1
1661140200000|2022-08-22 03:50:00||1078.8||1078.8||1078.8||1078.8|1
1661140500000|2022-08-22 03:55:00|1080.3|1078.3|1080.5|1078.5|1080.5|1079|1080.3|1078|5
1661140800000|2022-08-22 04:00:00|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1
1661141100000|2022-08-22 04:05:00|1080||1079.5||1080||1079.5||1
1661141400000|2022-08-22 04:10:00|1079|1078|1079.5|1077.8|1079.5|1078|1079|1077.3|7
1661142000000|2022-08-22 04:20:00||1077.5||1077.8||1077.8||1077.5|1
1661142300000|2022-08-22 04:25:00|1079.8|1078|1079.3|1076.5|1080.3|1078|1077|1075.5|82
1661142600000|2022-08-22 04:30:00|1079|1076.3|1077.3|1075|1079|1076.5|1077|1074.8|3
1661142900000|2022-08-22 04:35:00|1077.8|1075.3|1077.8|1075|1077.8|1075.3|1077.5|1075|1
1661143200000|2022-08-22 04:40:00|1077.5|1075.3|1077.8|1075|1077.8|1075.3|1077.5|1075|1
1661143500000|2022-08-22 04:45:00|1077.5||1077.8||1077.8||1077.5||1
1661143800000|2022-08-22 04:50:00|1078|1075.3|1077.8|1075|1078|1075.3|1077.8|1075|1
1661144100000|2022-08-22 04:55:00|1077|1074.8|1077.3|1075|1077.3|1075|1077|1074.8|1
1661144400000|2022-08-22 05:00:00||1074.8||1074.8||1074.8||1074.8|1
1661144700000|2022-08-22 05:05:00|||||||||1
1661145300000|2022-08-22 05:15:00|1076.8|1075.3|1077.3|1075|1077.5|1075.3|1076.5|1075|27
1661145600000|2022-08-22 05:20:00|1077.5|1075.3|1077.3|1075.5|1077.5|1075.5|1077.3|1075.3|0
1661145900000|2022-08-22 05:25:00||1075.3||1075||1075.3||1075|2
1661146200000|2022-08-22 05:30:00|1077.5|1075.3|1077.3|1074.8|1078|1075.5|1077.3|1074.5|2
1661146500000|2022-08-22 05:35:00|1077|1075|1077.5|1074.5|1077.5|1075|1077|1074.5|0
1661146800000|2022-08-22 05:40:00|1077.8|1074.8|1077.5|1075|1077.8|1075.5|1077.5|1074.8|2
1661147100000|2022-08-22 05:45:00|1077.8|1075.3|1077.5|1075.8|1078|1075.8|1077.5|1075.3|2
1661147400000|2022-08-22 05:50:00|1077.3|1075.5|1077.5|1075.8|1077.8|1076|1077.3|1075|8
1661147700000|2022-08-22 05:55:00|1077.8|1076.3|1076|1074.5|1078|1076.3|1076|1074.5|6
1661148000000|2022-08-22 06:00:00|1076.3|1073.5|1071.5|1069.8|1076.3|1073.5|1071|1069.5|85
1661148300000|2022-08-22 06:05:00|1071.3|1070|1071.3|1069.5|1071.5|1070.3|1070.5|1068.8|28
1661148600000|2022-08-22 06:10:00|1071.5|1069.8|1071.5|1070|1071.5|1070.3|1070|1068.3|38
1661148900000|2022-08-22 06:15:00|1071.3|1069.8|1072.3|1070.5|1073|1071.3|1070.5|1069|30
1661149200000|2022-08-22 06:20:00|1072|1070.8|1073|1071.3|1073.3|1071.3|1071.8|1070.3|29
1661149500000|2022-08-22 06:25:00|1072.8|1071|1072.8|1071.3|1074|1072.3|1072.3|1070.8|25
1661149800000|2022-08-22 06:30:00|1072.5|1071|1074|1071.8|1075.5|1073.8|1072|1070.8|50
1661150100000|2022-08-22 06:35:00|1074.3|1071.5|1077.5|1075.5|1077.5|1076|1074.3|1071.5|57
1661150400000|2022-08-22 06:40:00|1078|1075.8|1079.5|1077.8|1079.5|1078|1077.8|1075.5|25
1661150700000|2022-08-22 06:45:00|1079.3|1077.5|1077.8|1076|1079.5|1077.8|1075.3|1073.8|47
1661151000000|2022-08-22 06:50:00|1077.5|1075.8|1076.5|1074.8|1077.5|1075.8|1074.8|1072.8|64
1661151300000|2022-08-22 06:55:00|1076|1074.5|1077.8|1075.5|1077.8|1075.8|1075.3|1073.8|31
1661151600000|2022-08-22 07:00:00|1077.5|1075|1074|1072|1077.5|1075|1072.8|1071|75
1661151900000|2022-08-22 07:05:00|1074.3|1072.3|1078.5|1076.5|1079.5|1078|1073.3|1071.5|234
1661152200000|2022-08-22 07:10:00|1078.3|1076.8|1083.3|1081.5|1083.5|1081.8|1078.3|1076.3|160
1661152500000|2022-08-22 07:15:00|1082.8|1081.8|1080.5|1078.8|1083.5|1082|1080.3|1078.5|164
1661152800000|2022-08-22 07:20:00|1080.3|1079|1080.5|1079|1082|1080.5|1080|1078.5|66
1661153100000|2022-08-22 07:25:00|1080.8|1079.3|1083.3|1081.5|1084.5|1082.3|1079.3|1077.8|170
1661153400000|2022-08-22 07:30:00|1083|1082|1086.3|1084.5|1086.8|1085.5|1083|1082|130
1661153700000|2022-08-22 07:35:00|1086|1084.8|1081.5|1080|1087.5|1085.5|1081|1079.5|106
1661154000000|2022-08-22 07:40:00|1081.8|1080.3|1080.5|1078.5|1081.8|1080.3|1079.5|1078|58
1661154300000|2022-08-22 07:45:00|1080.3|1078|1078.5|1076.8|1080.8|1079|1078.5|1076.8|40
1661154600000|2022-08-22 07:50:00|1078.8|1076.3|1081|1079.3|1081|1079.3|1078|1076|43
1661154900000|2022-08-22 07:55:00|1080.8|1079|1080.5|1078.8|1083.3|1081.3|1079.8|1077.8|63
1661155200000|2022-08-22 08:00:00|1082.3|1079.8|1079.8|1077.8|1082.3|1080.5|1079.3|1077.5|168
1661155500000|2022-08-22 08:05:00|1080|1078|1079.3|1077.5|1081.5|1080|1078|1076.5|228
1661155800000|2022-08-22 08:10:00|1078.8|1077.3|1077.5|1075.5|1079.3|1077.5|1077|1075.5|152
1661156100000|2022-08-22 08:15:00|1077.3|1075.8|1076|1074.5|1077.5|1076|1075.8|1074.5|167
1661156400000|2022-08-22 08:20:00|1076.3|1075|1076.8|1075.3|1077|1075.5|1075|1073.5|248
1661156700000|2022-08-22 08:25:00|1076.5|1074.5|1080.3|1078.8|1080.5|1078.8|1076.3|1074.5|479
1661157000000|2022-08-22 08:30:00|1080|1078.5|1085.5|1084|1085.5|1084.3|1080|1078.5|315
1661157300000|2022-08-22 08:35:00|1086.5|1084.3|1089|1087.5|1090.5|1088.8|1086|1084|343
1661157600000|2022-08-22 08:40:00|1088.8|1087.3|1087.3|1086|1089.3|1087.8|1087|1085.5|461
1661157900000|2022-08-22 08:45:00|1087.5|1085.8|1086.3|1084.8|1087.5|1086|1085.3|1083.8|139
1661158200000|2022-08-22 08:50:00|1086.5|1085|1085.3|1083.5|1086.5|1085|1084.5|1082.8|522
1661158500000|2022-08-22 08:55:00|1085.5|1083.8|1087|1085.8|1087|1085.8|1084|1082.5|446
1661158800000|2022-08-22 09:00:00|1086.8|1085.5|1091|1089.3|1092.8|1091|1086|1084.5|598
1661159100000|2022-08-22 09:05:00|1090.8|1089|1089|1087.5|1091|1089.3|1087.5|1086|106
1661159400000|2022-08-22 09:10:00|1089.3|1087.8|1092|1090.5|1092.3|1090.5|1089.3|1087.8|129
1661159700000|2022-08-22 09:15:00|1092.3|1090.8|1093.5|1091.8|1093.5|1092|1091.5|1089.8|172
1661160000000|2022-08-22 09:20:00|1093|1092|1092.5|1091|1093.5|1092.3|1091|1089.5|95
1661160300000|2022-08-22 09:25:00|1092.3|1090.8|1093.5|1092|1093.5|1092|1090.5|1089.3|135
1661160600000|2022-08-22 09:30:00|1093.3|1091.5|1094.8|1093|1095|1093.3|1092.5|1090.8|288
1661160900000|2022-08-22 09:35:00|1095|1093.3|1095.8|1094|1097.5|1096|1094.8|1093.3|397
1661161200000|2022-08-22 09:40:00|1095.5|1094.3|1095.3|1093.5|1095.8|1094.3|1094.8|1093.3|125
1661161500000|2022-08-22 09:45:00|1095.5|1093.8|1099.3|1097.5|1099.8|1098|1095.3|1093.8|247
1661161800000|2022-08-22 09:50:00|1099.8|1097.8|1099.5|1097.8|1100|1098.5|1098.5|1096.8|130
1661162100000|2022-08-22 09:55:00|1099.8|1098|1100.8|1099.5|1102.5|1100.8|1099.5|1098|176
1661162400000|2022-08-22 10:00:00|1100.3|1098.5|1100|1098.3|1102|1100.5|1099.5|1097.8|149
1661162700000|2022-08-22 10:05:00|1100.3|1098.5|1097.5|1096|1100.3|1098.5|1097.5|1095.5|223
1661163000000|2022-08-22 10:10:00|1098|1096.3|1100.8|1098.8|1102.3|1100.5|1098|1096.3|136
1661163300000|2022-08-22 10:15:00|1101.3|1099|1102.3|1100.8|1103|1101.3|1099.8|1098.3|138
1661163600000|2022-08-22 10:20:00|1102|1100|1104.3|1102.8|1104.8|1103.3|1102|1100|220
1661163900000|2022-08-22 10:25:00|1104.5|1103|1107.5|1106.3|1108|1106.5|1104|1102.8|219
1661164200000|2022-08-22 10:30:00|1107.8|1106|1104.8|1103.3|1109.5|1107.8|1104.8|1103.3|112
1661164500000|2022-08-22 10:35:00|1104.3|1103.5|1107.3|1105.5|1107.3|1105.8|1104.3|1103|197
1661164800000|2022-08-22 10:40:00|1107|1105.3|1110|1108.5|1110.3|1108.5|1107|1105.3|149
1661165100000|2022-08-22 10:45:00|1110.3|1108.8|1112|1110.3|1113.8|1112.3|1110.3|1108.8|187
1661165400000|2022-08-22 10:50:00|1112.3|1110.5|1112|1110.5|1113|1111.5|1111.8|1110.3|98
1661165700000|2022-08-22 10:55:00|1112.3|1110.3|1111.5|1110|1113|1111.5|1111.5|1109.8|121
1661166000000|2022-08-22 11:00:00|1111.3|1109.8|1112.8|1111|1112.8|1111.3|1111.3|1109.8|62
1661166300000|2022-08-22 11:05:00|1112.5|1111.3|1112.3|1110.5|1115|1113.8|1112.3|1110.5|243
1661166600000|2022-08-22 11:10:00|1111.5|1110.8|1111.8|1110.3|1112.5|1111.3|1110.5|1108.8|162
1661166900000|2022-08-22 11:15:00|1111.5|1109.8|1111.5|1109.8|1113.8|1112|1111|1109.5|28
1661167200000|2022-08-22 11:20:00|1111.3|1109.5|1111.3|1109.5|1111.8|1110.3|1110|1108.5|328
1661167500000|2022-08-22 11:25:00|1110.8|1109.3|1110.3|1108.8|1111|1109.5|1110|1108.8|163
1661167800000|2022-08-22 11:30:00|1110.5|1109|1110.5|1108.8|1112|1110.5|1109.8|1108.3|116
1661168100000|2022-08-22 11:35:00|1110.8|1109|1110.8|1109.3|1111|1109.5|1110.3|1108.8|111
1661168400000|2022-08-22 11:40:00|1111|1109|1111.3|1109.5|1111.3|1109.5|1110.3|1108.8|43
1661168700000|2022-08-22 11:45:00|1111|1109.8|1110.5|1109|1111.5|1110|1110|1108.5|155
1661169000000|2022-08-22 11:50:00|1110.8|1109.3|1109.8|1108|1110.8|1109.3|1108.5|1107|55
1661169300000|2022-08-22 11:55:00|1110|1108.3|1110.5|1109|1110.5|1109|1109.3|1107.8|27
1661169600000|2022-08-22 12:00:00|1110.3|1108.8|1110|1108.3|1113|1111.5|1109.5|1108|176
1661169900000|2022-08-22 12:05:00|1110.3|1108.5|1108.3|1106.8|1111.5|1110|1108.3|1106.8|78
1661170200000|2022-08-22 12:10:00|1108.5|1106.3|1109|1107.5|1109|1107.8|1107.8|1106.3|79
1661170500000|2022-08-22 12:15:00|1109.3|1107.3|1109.5|1108|1111|1109.3|1108.3|1106.8|142
1661170800000|2022-08-22 12:20:00|1109.3|1108.3|1110.5|1109.3|1111.5|1110|1107.8|1106.3|405
1661171100000|2022-08-22 12:25:00|1110|1108.3|1111|1109.8|1111.5|1110|1108.5|1107|356
1661171400000|2022-08-22 12:30:00|1111.3|1109.5|1110.3|1109|1111.5|1110|1109.5|1108|111
1661171700000|2022-08-22 12:35:00|1110.5|1108.8|1111.3|1109.5|1111.5|1109.8|1110|1108.3|64
1661172000000|2022-08-22 12:40:00|1111|1109.8|1112|1110.5|1112.3|1110.8|1110.3|1108.8|188
1661172300000|2022-08-22 12:45:00|1111.8|1110.8|1111.3|1109.5|1113.3|1111.8|1110.8|1109.3|114
1661172600000|2022-08-22 12:50:00|1111|1109.8|1110.8|1109.3|1111.5|1110|1109.8|1108.3|117
1661172900000|2022-08-22 12:55:00|1111|1109.5|1108.3|1106.8|1111|1109.5|1108|1106.5|110
1661173200000|2022-08-22 13:00:00|1108|1106.5|1102.8|1101|1108|1106.5|1099.5|1097.8|459
1661173500000|2022-08-22 13:05:00|1102.5|1100.8|1104.8|1103|1104.8|1103|1100.8|1099|114
1661173800000|2022-08-22 13:10:00|1104.5|1103.3|1101.3|1099.5|1104.8|1103.3|1100.8|1099.3|132
1661174100000|2022-08-22 13:15:00|1101|1099.8|1098.3|1097|1101.3|1099.8|1095.8|1094.5|816
1661174400000|2022-08-22 13:20:00|1098.8|1097.3|1102|1100.5|1102|1100.5|1096.3|1094.5|149
1661174700000|2022-08-22 13:25:00|1101.8|1100.3|1106|1104.5|1106.5|1105.3|1100.3|1098.8|155
1661175000000|2022-08-22 13:30:00|1105.8|1104.3|1098|1096.3|1106.3|1104.5|1097.8|1096.3|183
1661175300000|2022-08-22 13:35:00|1098.3|1095.8|1090.5|1089|1098.3|1096.8|1089.8|1088.3|391
1661175600000|2022-08-22 13:40:00|1091|1088.8|1091.5|1089.8|1092.3|1090.5|1087.5|1085.8|288
1661175900000|2022-08-22 13:45:00|1091.3|1090|1092|1090.3|1093.8|1092|1090.5|1089|239
1661176200000|2022-08-22 13:50:00|1091.8|1090|1090.8|1088.8|1092.5|1091|1089.8|1088.3|191
1661176500000|2022-08-22 13:55:00|1091|1089|1091.5|1089.8|1094.5|1093|1090|1088.8|243
1661176800000|2022-08-22 14:00:00|1091.3|1089.5|1089.5|1087.8|1091.3|1089.5|1087.3|1085.8|102
1661177100000|2022-08-22 14:05:00|1089.3|1088|1091.3|1089.5|1091.5|1089.8|1088.3|1086.5|69
1661177400000|2022-08-22 14:10:00|1091|1089.3|1093.3|1091.5|1094|1092.5|1090|1088.5|365
1661177700000|2022-08-22 14:15:00|1093|1091.8|1098|1096.3|1101|1099.5|1093|1091.8|310
1661178000000|2022-08-22 14:20:00|1098.3|1096.5|1094.8|1093.3|1099.3|1097.5|1094.8|1093.3|93
1661178300000|2022-08-22 14:25:00|1095|1092.3|1097|1095.3|1100|1098.3|1093.3|1091.8|333
1661178600000|2022-08-22 14:30:00|1096.8|1095|1093.8|1092.3|1097.8|1096|1093.3|1091.8|455
1661178900000|2022-08-22 14:35:00|1094.3|1092.5|1096.3|1094.8|1098.5|1097|1093.5|1091.8|358
1661179200000|2022-08-22 14:40:00|1096.5|1095.3|1094.5|1092.8|1098.3|1096.5|1092.8|1091.3|332
1661179500000|2022-08-22 14:45:00|1094.3|1092.5|1092.5|1090.8|1094.3|1092.5|1091|1089.5|281
1661179800000|2022-08-22 14:50:00|1092.8|1091|1093.8|1092|1094.8|1093.3|1091.5|1090|115
1661180100000|2022-08-22 14:55:00|1093.5|1091.8|1092.8|1091.3|1094|1092.5|1091.5|1090|121
1661180400000|2022-08-22 15:00:00|1092.5|1091|1092.8|1091.3|1094.3|1092.5|1091|1089.5|395
1661180700000|2022-08-22 15:05:00|1093|1091.8|1091.5|1089.8|1094.3|1092.5|1091|1089.5|194
1661181000000|2022-08-22 15:10:00|1091.3|1089.5|1092.8|1091|1092.8|1091.5|1089.5|1088.3|324
1661181300000|2022-08-22 15:15:00|1092.5|1090.8|1087|1085.5|1093.8|1092.5|1086.8|1085.3|539
1661181600000|2022-08-22 15:20:00|1087.3|1085.8|1096.3|1094.5|1097.5|1095.3|1082.5|1080.5|816
1661181900000|2022-08-22 15:25:00|1096.5|1095|1100.5|1099|1100.5|1099|1094.3|1092.3|1033
1661182200000|2022-08-22 15:30:00|1100.8|1098.8|1099|1097|1101.3|1099.5|1095.5|1093.5|325
1661182500000|2022-08-22 15:35:00|1098.8|1096.8|1104.8|1102.8|1107.5|1105.8|1098.8|1096.8|198
1661182800000|2022-08-22 15:40:00|1105|1103|1105.5|1104|1108|1106.3|1104.8|1103|355
1661183100000|2022-08-22 15:45:00|1105.3|1104.3|1105.5|1103.8|1106.5|1105|1104.3|1102.5|400
1661183400000|2022-08-22 15:50:00|1105.3|1103.5|1100.5|1098.8|1105.5|1103.8|1099|1097|180
1661183700000|2022-08-22 15:55:00|1100.8|1098.5|1101.8|1100.3|1101.8|1100.5|1099.3|1097.5|144
1661184000000|2022-08-22 16:00:00|1102.3|1100.8|1103.3|1101.5|1104.5|1102.8|1101.8|1100|166
1661184300000|2022-08-22 16:05:00|1103|1102|1104.5|1102.8|1106.5|1104.5|1102|1100.3|194
1661184600000|2022-08-22 16:10:00|1104.8|1103|1104|1102.3|1106.5|1104.5|1103.8|1102|34
1661184900000|2022-08-22 16:15:00|1103.8|1102.5|1105.5|1104|1106|1104.3|1103.5|1102|136
1661185200000|2022-08-22 16:20:00|1105.8|1104.3|1105.3|1103.5|1106.8|1105|1104.3|1102.8|28
1661185500000|2022-08-22 16:25:00|1105.8|1103.8|1107.8|1106.3|1108.3|1106.5|1105.5|1103.8|85
1661185800000|2022-08-22 16:30:00|1108.3|1106.8|1110.3|1108.8|1110.8|1109.3|1108.3|1106.5|70
1661186100000|2022-08-22 16:35:00|1110.5|1109|1113.8|1112.3|1115|1113.8|1110.5|1109|135
1661186400000|2022-08-22 16:40:00|1111|1109.3|1109.5|1108|1113.5|1112|1109.3|1107.8|299
1661186700000|2022-08-22 16:45:00|1109.8|1107.5|1111.8|1110|1113|1111.3|1108.8|1107.3|45
1661187000000|2022-08-22 16:50:00|1112|1110.5|1112.8|1110.8|1113.5|1111.8|1110.5|1109|119
1661187300000|2022-08-22 16:55:00|1113|1111|1111.5|1110|1113.3|1111.5|1110.3|1108.5|215
1661187600000|2022-08-22 17:00:00|1111.8|1110.3|1111.3|1109.5|1112.3|1110.5|1109.3|1107.8|6
1661187900000|2022-08-22 17:05:00|1110.8|1109|1107.5|1106|1111.3|1109.5|1106.3|1104.5|113
1661188200000|2022-08-22 17:10:00|1107.3|1105.8|1103.8|1102|1107.5|1106|1103.3|1101.5|86
1661188500000|2022-08-22 17:15:00|1104|1102.3|1104.8|1103|1105|1103|1100.8|1099|89
1661188800000|2022-08-22 17:20:00|1105|1103.3|1103.8|1102|1105|1103.3|1103|1101.5|11
1661189100000|2022-08-22 17:25:00|1103.5|1102.3|1102.3|1100.8|1104.8|1103.3|1102.3|1100.5|25
1661189400000|2022-08-22 17:30:00|1102.5|1101|1103.5|1101.8|1104.8|1103.3|1102.5|1100.8|17
1661189700000|2022-08-22 17:35:00|1103.3|1102|1104.5|1103|1105.8|1104|1103|1101.5|175
1661190000000|2022-08-22 17:40:00|1104.3|1102.8|1104.3|1102.8|1105.8|1104|1104.3|1102.8|53
1661190300000|2022-08-22 17:45:00|1104|1102.5|1104|1102.3|1104.8|1102.8|1102.8|1101.3|92
1661190600000|2022-08-22 17:50:00|1104.3|1102.5|1105|1103.3|1105.8|1104|1103.8|1102.3|3
1661190900000|2022-08-22 17:55:00|1105.3|1103.5|1105.8|1103.8|1106|1104|1104|1102.3|12
1661191200000|2022-08-22 18:00:00|1105.5|1103.5|1108|1106.5|1108.5|1106.8|1105.3|1103.5|29
1661191500000|2022-08-22 18:05:00|1107.8|1106.3|1108.8|1107|1109|1107.3|1106.8|1105|32
1661191800000|2022-08-22 18:10:00|1109|1106.8|1108.8|1106.8|1110.8|1109|1107.3|1105.5|64
1661192100000|2022-08-22 18:15:00|1108.5|1107|1109|1107.3|1110.3|1108.5|1108.5|1106.8|6
1661192400000|2022-08-22 18:20:00|1108.8|1106.8|1110.5|1109|1112.3|1110.5|1108.5|1106.8|108
1661192700000|2022-08-22 18:25:00|1111.5|1109.3|1111.5|1110|1112.3|1110.5|1110|1108.5|252
1661193000000|2022-08-22 18:30:00|1111.8|1109.8|1111.3|1109.5|1112.3|1110.3|1110|1108.5|314
1661193300000|2022-08-22 18:35:00|1111|1109.3|1110.5|1108.8|1112|1110.3|1110|1108.3|134
1661193600000|2022-08-22 18:40:00|1110.3|1109|1109.5|1107.8|1111|1109|1109.5|1107.5|8
1661193900000|2022-08-22 18:45:00|1109.3|1107.5|1108.8|1107|1110|1108.3|1108.5|1106.5|5
1661194200000|2022-08-22 18:50:00|1108.5|1106.8|1108.8|1106.8|1109.3|1107.3|1108.3|1106.5|4
1661194500000|2022-08-22 18:55:00|1109|1107|1108|1106.3|1109|1107|1107.3|1105.5|4
1661194800000|2022-08-22 19:00:00|1108.3|1106.5|1108.5|1106.8|1109.8|1107.8|1108.3|1106.5|3
1661195100000|2022-08-22 19:05:00|1108.8|1107|1108.5|1107|1108.8|1107|1108.3|1106.5|0
1661195400000|2022-08-22 19:10:00|1108.8|1107.3|1110|1108|1110.3|1108.3|1108.5|1106.8|7
1661195700000|2022-08-22 19:15:00|1110.3|1108.3|1110|1108.3|1110.8|1108.8|1109.8|1108|0
1661196000000|2022-08-22 19:20:00|1109.8|1108.5|1110|1108.3|1110|1108.5|1109.3|1107.5|1
1661196300000|2022-08-22 19:25:00|1109.8|1108|1109.8|1107.8|1110|1108.3|1109.5|1107.5|3
1661196600000|2022-08-22 19:30:00|1109.5|1107.5|1110.3|1107.8|1110.8|1108.5|1109.5|1107.5|0
1661196900000|2022-08-22 19:35:00|1110|1108|1110.3|1108.3|1110.3|1108.3|1109.8|1107.5|1
1661197200000|2022-08-22 19:40:00|1110|1108|1109.5|1107.3|1110|1108.3|1108.8|1107|15
1661197500000|2022-08-22 19:45:00|1109.8|1107.5|1110|1108|1110|1108|1109.5|1107.5|0
1661197800000|2022-08-22 19:50:00|1109.8|1107.8|1110.3|1108.5|1110.3|1108.5|1109.5|1107.8|3
1661198100000|2022-08-22 19:55:00|1112|1109.8|1111.5|1109|1112|1109.8|1110.8|1108.8|51
1661198400000|2022-08-22 20:00:00|1111.3|1109.3|1109.8|1108|1111.5|1109.5|1109.5|1107.5|5
1661198700000|2022-08-22 20:05:00|1109.3|1107.8|1109|1107|1109.5|1108|1109|1106.8|0
1661199000000|2022-08-22 20:10:00|1108.8|1106.8|1108.5|1106.8|1108.8|1107|1108.3|1106.5|2
1661199300000|2022-08-22 20:15:00|1109|1107|1108.5|1106.8|1109|1107|1108.5|1106.5|1
1661199600000|2022-08-22 20:20:00|1108.8|1107|1109.8|1107.8|1109.8|1108|1108.8|1106.8|4
1661199900000|2022-08-22 20:25:00|1109|1108|1108.5|1106.5|1109|1108|1108.3|1106.5|157
1661200200000|2022-08-22 20:30:00|1109.5|1107.3|1109.3|1107|1109.5|1107.3|1109.3|1107|1
1661200500000|2022-08-22 20:35:00|1109.5|1107.3|1109.3|1107.3|1109.5|1107.5|1109.3|1107.3|1
1661200800000|2022-08-22 20:40:00|1109.8|1107.5|1109.3|1107.3|1109.8|1107.8|1109.3|1107.3|4
1661201100000|2022-08-22 20:45:00|1108.5|1107|1109.8|1107.5|1110.3|1108|1108.5|1106.8|1
1661201400000|2022-08-22 20:50:00|1110|1107.8|1109.3|1107|1110|1107.8|1109.3|1106.8|4
1661201700000|2022-08-22 20:55:00|1109.8|1107.3|1109.3|1107|1109.8|1107.5|1109.3|1107|15
1661202000000|2022-08-22 21:00:00|1110.3|1107.3|1112.3|1107.8|1112.3|1107.8|1110.3|1107.3|0
1661202600000|2022-08-22 21:10:00||1107.5||1107.5||1107.5||1107.5|0
1661203500000|2022-08-22 21:25:00|1112.8|1100.5|1112.8|1100.5|1112.8|1100.5|1112.8|1100.5|0
1661204100000|2022-08-22 21:35:00||1100.8||1100.8||1100.8||1100.8|0
1661204400000|2022-08-22 21:40:00||1101.8||1101.8||1101.8||1101.8|0
1661204700000|2022-08-22 21:45:00||1102||1102||1102||1102|0
1661205000000|2022-08-22 21:50:00||1102.5||1102.5||1102.5||1102.5|0
1661205300000|2022-08-22 21:55:00|||||||||1
1661216400000|2022-08-23 01:00:00|1112|1109.5|1109.3|1107.5|1112|1109.8|1109.3|1107.5|24
1661216700000|2022-08-23 01:05:00|1109.5|1108|1110.5|1108|1110.8|1108|1109.5|1108|1
1661217000000|2022-08-23 01:10:00|1110.8||1112||1112||1110.5||0
1661217300000|2022-08-23 01:15:00|1111.8|1108.8|1111.8|1108.8|1111.8|1108.8|1111.5|1108.8|0
1661217600000|2022-08-23 01:20:00|1112|1109|1112|1110|1112|1110|1111.8|1108.8|0
1661217900000|2022-08-23 01:25:00|1112.3|1111|1112.8|1111|1113|1111.3|1112.3|1111|4
1661218200000|2022-08-23 01:30:00|1113|1111.3|1113|1111.5|1113|1111.8|1112.8|1110.5|71
1661218500000|2022-08-23 01:35:00|1112.8|1111.3|1113|1110.8|1113|1111.3|1112.8|1110.5|19
1661218800000|2022-08-23 01:40:00|1112.8|1111|1113|1110.8|1113|1111|1112.8|1110.8|0
1661219100000|2022-08-23 01:45:00|1112.8|1111|1113|1111.5|1113|1111.5|1112.8|1111|28
1661219400000|2022-08-23 01:50:00|1112.5|1110.5|1113|1110|1113|1110.5|1112.3|1110|11
1661219700000|2022-08-23 01:55:00|1112.8||1113||1113||1112.5||0
1661220000000|2022-08-23 02:00:00|1112.8||1113||1113||1112.8||0
1661220300000|2022-08-23 02:05:00|1112.8|1110.5|1113|1110.3|1113|1110.5|1112.5|1110.3|0
1661220600000|2022-08-23 02:10:00|1112.8|1110.5|1112.5|1111|1113|1111.5|1112.5|1110.3|4
1661220900000|2022-08-23 02:15:00|1112|1110.3|1112.5|1109.8|1112.5|1110.3|1112|1109.5|8
1661221200000|2022-08-23 02:20:00|1112.3|1109.5|1111.3|1108.8|1112.5|1110|1111|1108.8|15
1661221500000|2022-08-23 02:25:00|1111||1111.5||1111.5||1111||1
1661221800000|2022-08-23 02:30:00|1112.3|1109|1112.8|1109.8|1113|1109.8|1112.3|1109|1
1661222100000|2022-08-23 02:35:00|1113|1110|1112.8|1110|1113|1110.3|1112|1109.8|3
1661222400000|2022-08-23 02:40:00|1112.5|1109.8|1111|1109.3|1112.8|1110|1111|1109|5
1661222700000|2022-08-23 02:45:00|1111.5|1109|1111.3|1109.8|1112.5|1110|1111.3|1109|2
1661223000000|2022-08-23 02:50:00|1110.8|1109.5|1111.5|1109.5|1111.5|1109.5|1110.3|1108.3|16
1661223300000|2022-08-23 02:55:00|1111.8|1109.3|1111.5|1109.5|1111.8|1109.8|1111.5|1108.8|23
1661223600000|2022-08-23 03:00:00|1111.3|1109.8|1111.3|1109|1112|1109.8|1111|1108.8|1
1661223900000|2022-08-23 03:05:00|1111.8|1109.3|1111.3|1109.5|1112|1109.8|1111.3|1108.8|2
1661224200000|2022-08-23 03:10:00|1112|1109.8|1112.8|1110.5|1112.8|1110.5|1112|1109.5|2
1661224500000|2022-08-23 03:15:00|1112.5|1110.3|1112.8|1110.8|1112.8|1110.8|1112.5|1110|0
1661224800000|2022-08-23 03:20:00|1112.5|1110.5|1112.8|1110.5|1112.8|1111.3|1112.5|1110|1
1661225100000|2022-08-23 03:25:00|1112.5|1110.3|1112.3|1110|1112.8|1110.8|1112|1109.8|1
1661225400000|2022-08-23 03:30:00|1112|1109.8|1111.3|1109.5|1112|1110|1111.3|1108.8|0
1661225700000|2022-08-23 03:35:00|1110.8|1109.3|1110.5|1108|1110.8|1109.5|1110.5|1108|6
1661226000000|2022-08-23 03:40:00|1110|1108.3|1110.3|1108|1110.3|1108.5|1109.5|1108|14
1661226300000|2022-08-23 03:45:00|1110|1108.3|1110.5|1109|1111.3|1109.5|1109.8|1108|3
1661226600000|2022-08-23 03:50:00||1108.5||1108.3||1108.5||1108|2
1661226900000|2022-08-23 03:55:00||1108||1108.3||1108.3||1108|1
1661227200000|2022-08-23 04:00:00||1108||1108||1108.3||1108|0
1661227800000|2022-08-23 04:10:00||1108.3||1108||1108.3||1108|17
1661228100000|2022-08-23 04:15:00||1108.3||1108.3||1108.3||1108.3|43
1661228400000|2022-08-23 04:20:00|||||||||1
1661228700000|2022-08-23 04:25:00|1110.3||1110.3||1110.3||1110.3||1
1661229000000|2022-08-23 04:30:00|1110.5|1108.5|1110.3|1108.3|1110.5|1108.8|1110.3|1108.3|64
1661229300000|2022-08-23 04:35:00|1110.5|1108.5|1110.5|1109|1110.5|1109.3|1110.3|1108.5|4
1661229600000|2022-08-23 04:40:00|1110.3|1109.3|1111.3|1109.5|1111.3|1109.5|1110.3|1109|8
1661229900000|2022-08-23 04:45:00|1111.5|1109.3|1112|1109.5|1112|1109.5|1111.5|1109.3|1
1661230200000|2022-08-23 04:50:00|1111.8|1109|1111.3|1109.5|1112|1109.5|1111.3|1109|2
1661230500000|2022-08-23 04:55:00|1111.5|1109.3|1111.3|1109.3|1111.5|1109.3|1111.3|1109.3|1
1661230800000|2022-08-23 05:00:00|1111|1108.8|1110.8|1108.8|1111.3|1108.8|1110.8|1108.8|1
1661231100000|2022-08-23 05:05:00|1111|1108.5|1110.3|1108.3|1111.3|1108.5|1110|1108.3|5
1661231400000|2022-08-23 05:10:00|1110|1108|1110|1107.5|1110.3|1108|1109.3|1107.5|8
1661231700000|2022-08-23 05:15:00|1110.3||1110||1110.3||1110||0
1661232000000|2022-08-23 05:20:00|1110.3||1110||1110.3||1110||0
1661232300000|2022-08-23 05:25:00||1107.8||1107.8||1107.8||1107.5|1
1661232600000|2022-08-23 05:30:00|1109.3|1107.5|1109.5|1107.8|1109.5|1108.3|1109.3|1107.5|7
1661232900000|2022-08-23 05:35:00|1109.3|1108|1110|1107.5|1110.3|1108.3|1109.3|1107.5|0
1661233200000|2022-08-23 05:40:00|1110.3|1107.8|1110.8|1108.5|1110.8|1108.5|1110|1107.5|1
1661233500000|2022-08-23 05:45:00|1111|1108.3|1111.3|1108.5|1111.3|1109|1110.8|1108.3|2
1661233800000|2022-08-23 05:50:00|1111|1108.3|1110.8|1108.3|1111.3|1109|1110.5|1108|1
1661234100000|2022-08-23 05:55:00|1110.5|1108|1110.3|1108.3|1110.8|1108.5|1110.3|1108|2
1661234400000|2022-08-23 06:00:00|1110|1108|1110.3|1108.5|1110.3|1108.5|1108.3|1106.3|66
1661234700000|2022-08-23 06:05:00|1110|1108|1109|1107|1110.5|1109|1108|1106.5|8
1661235000000|2022-08-23 06:10:00|1109.3|1107.3|1108.3|1106.5|1109.3|1107.5|1108|1106.3|1
1661235300000|2022-08-23 06:15:00|1108|1106.3|1108.5|1107|1109|1107.3|1108|1106.3|13
1661235600000|2022-08-23 06:20:00|1108.3|1106.8|1109.8|1107.8|1110|1108.3|1108.3|1106.8|72
1661235900000|2022-08-23 06:25:00|1109.5|1107.5|1112|1110|1113.8|1112|1109.5|1107.5|88
1661236200000|2022-08-23 06:30:00|1111.5|1110.3|1111.5|1109.8|1112.5|1110.8|1110.5|1108.8|23
1661236500000|2022-08-23 06:35:00|1111.3|1109.5|1112.3|1110.3|1112.5|1110.5|1111.3|1109.3|90
1661236800000|2022-08-23 06:40:00|1112|1110.5|1113.8|1112|1113.8|1112|1112|1110.3|14
1661237100000|2022-08-23 06:45:00|1113.5|1112.3|1118.5|1116.8|1118.5|1116.8|1113.5|1111.8|128
1661237400000|2022-08-23 06:50:00|1120|1117|1119.3|1117.5|1120|1118.5|1118.8|1116.5|104
1661237700000|2022-08-23 06:55:00|1119|1117.3|1118.8|1117|1119.3|1117.5|1117.8|1116.5|88
1661238000000|2022-08-23 07:00:00|1118.3|1116.8|1119|1117|1120.5|1118.8|1116.8|1114.5|88
1661238300000|2022-08-23 07:05:00|1119.3|1117.3|1119.5|1117.8|1119.5|1118|1118.3|1116.5|39
1661238600000|2022-08-23 07:10:00|1120|1118|1122.8|1121.3|1123.5|1121.8|1119.3|1117.5|75
1661238900000|2022-08-23 07:15:00|1123|1121|1123.8|1121.8|1123.8|1122|1122.5|1120.8|36
1661239200000|2022-08-23 07:20:00|1124|1122.3|1125.5|1123.8|1127.3|1125.3|1123.3|1121.3|393
1661239500000|2022-08-23 07:25:00|1125.3|1123.5|1127.5|1125.5|1127.5|1126|1124.5|1123|85
1661239800000|2022-08-23 07:30:00|1127.8|1125.8|1128.5|1127|1129|1127.5|1127|1125.5|260
1661240100000|2022-08-23 07:35:00|1128.8|1127.3|1131.3|1129.8|1131.5|1130|1128.3|1126.5|291
1661240400000|2022-08-23 07:40:00|1131.5|1129|1130.8|1129|1131.5|1129.8|1129.8|1128|137
1661240700000|2022-08-23 07:45:00|1131|1129.3|1129|1127|1134.5|1132.8|1127.8|1126|269
1661241000000|2022-08-23 07:50:00|1129.3|1128|1125.8|1124|1130.5|1128.5|1125.3|1122.5|316
1661241300000|2022-08-23 07:55:00|1126.3|1124.3|1121.5|1119.5|1127.8|1126|1120.8|1119.3|171
1661241600000|2022-08-23 08:00:00|1121.3|1119|1124.8|1123|1125|1123.3|1119.8|1117.5|513
1661241900000|2022-08-23 08:05:00|1125.5|1123.5|1121.8|1119.8|1127.5|1126|1119.5|1116.8|474
1661242200000|2022-08-23 08:10:00|1122|1119.5|1121.3|1119.3|1124.3|1122.3|1121|1119.3|46
1661242500000|2022-08-23 08:15:00|1121|1119|1120|1118.5|1122|1120.3|1118.3|1116.5|314
1661242800000|2022-08-23 08:20:00|1120.3|1118.8|1121.5|1119.8|1122.8|1121.3|1120|1118.8|120
1661243100000|2022-08-23 08:25:00|1121.8|1120.3|1127.5|1125.8|1127.8|1126.3|1121|1119.3|562
1661243400000|2022-08-23 08:30:00|1127.3|1125.3|1124.8|1123|1127.5|1125.8|1122.8|1121.3|379
1661243700000|2022-08-23 08:35:00|1125|1123.3|1124.3|1122.8|1125|1123.5|1122.3|1120.8|150
1661244000000|2022-08-23 08:40:00|1124.5|1123|1125.3|1123.8|1126.5|1124.8|1124.5|1123|168
1661244300000|2022-08-23 08:45:00|1125.5|1124|1125.5|1124.3|1125.5|1124.3|1124.5|1123|159
1661244600000|2022-08-23 08:50:00|1126.8|1125.3|1126.5|1125|1127.3|1125.8|1124.3|1122.8|239
1661244900000|2022-08-23 08:55:00|1127|1125.3|1125|1123.5|1127|1125.5|1125|1123.5|122
1661245200000|2022-08-23 09:00:00|1124.8|1123.3|1125.8|1124|1125.8|1124.3|1123|1121.8|173
1661245500000|2022-08-23 09:05:00|1125.5|1123.8|1128|1126.3|1128.3|1126.8|1125|1123.3|58
1661245800000|2022-08-23 09:10:00|1128.3|1126.5|1129.5|1127.8|1129.5|1128|1127.8|1126.3|171
1661246100000|2022-08-23 09:15:00|1129.8|1127.5|1129|1127.5|1129.8|1128|1127.8|1126.3|91
1661246400000|2022-08-23 09:20:00|1128.8|1127|1129.3|1127.5|1129.8|1128|1128.8|1127|61
1661246700000|2022-08-23 09:25:00|1129.5|1127.8|1128|1126.5|1129.5|1128|1127.5|1126|54
1661247000000|2022-08-23 09:30:00|1127.5|1125.8|1126.3|1124.8|1127.5|1125.8|1126|1124.3|65
1661247300000|2022-08-23 09:35:00|1126.5|1125|1127.8|1126|1128.8|1127|1126.5|1124.8|86
1661247600000|2022-08-23 09:40:00|1127.5|1126.3|1126.3|1125|1128.8|1127|1125.8|1124|353
1661247900000|2022-08-23 09:45:00|1126.8|1124.8|1127.3|1125.3|1127.5|1125.5|1126.5|1124.8|32
1661248200000|2022-08-23 09:50:00|1127|1125.5|1127|1125.8|1127.5|1126.3|1126.3|1124.5|122
1661248500000|2022-08-23 09:55:00|1126.8|1125.5|1127.3|1125.8|1127.5|1126.3|1126.8|1125.5|64
1661248800000|2022-08-23 10:00:00|1127.5|1125.5|1127.5|1125.8|1128|1126.8|1127.3|1125.5|114
1661249100000|2022-08-23 10:05:00|1127.8|1126|1125.5|1123.8|1127.8|1126.3|1125.5|1123.8|272
1661249400000|2022-08-23 10:10:00|1125.8|1124|1127.3|1125.8|1127.5|1125.8|1125.3|1123.5|24
1661249700000|2022-08-23 10:15:00|1127|1125.3|1126.5|1125|1127.8|1126.3|1126.5|1125|48
1661250000000|2022-08-23 10:20:00|1126.3|1124.3|1125.5|1124|1126.5|1125|1125.3|1123.5|56
1661250300000|2022-08-23 10:25:00|1125.8|1124.3|1126|1124.5|1126.3|1124.8|1125.3|1123.8|60
1661250600000|2022-08-23 10:30:00|1125.8|1124.8|1126.3|1124.3|1126.3|1124.8|1125.3|1123.8|108
1661250900000|2022-08-23 10:35:00|1126|1124.5|1124.8|1122.8|1126.3|1124.5|1124.3|1122.5|106
1661251200000|2022-08-23 10:40:00|1124.3|1123|1125|1123.5|1125.3|1123.5|1124.3|1122.5|20
1661251500000|2022-08-23 10:45:00|1125.3|1123.8|1125|1123.5|1125.5|1124|1124.5|1122.8|24
1661251800000|2022-08-23 10:50:00|1124.8|1123.3|1124.8|1123.3|1125.3|1123.8|1123.8|1122.5|95
1661252100000|2022-08-23 10:55:00|1125|1123.5|1123.5|1122|1125|1123.5|1123.3|1121.5|42
1661252400000|2022-08-23 11:00:00|1123.3|1121.8|1123.5|1121.8|1123.5|1122.3|1122.8|1121|426
1661252700000|2022-08-23 11:05:00|1123.3|1122|1122.3|1120.5|1123.5|1122.3|1121.5|1120|95
1661253000000|2022-08-23 11:10:00|1122|1120.3|1122.3|1120.5|1122.5|1121|1121.5|1120|34
1661253300000|2022-08-23 11:15:00|1122|1120.3|1120.5|1119|1122.3|1120.5|1120|1118.5|219
1661253600000|2022-08-23 11:20:00|1120.8|1118.8|1117.8|1116.3|1120.8|1119|1115.5|1113.8|115
1661253900000|2022-08-23 11:25:00|1118|1116.5|1116.8|1115|1118|1116.5|1116.3|1114.8|54
1661254200000|2022-08-23 11:30:00|1116.5|1114.8|1116.3|1114.8|1117|1115.5|1115|1113.5|117
1661254500000|2022-08-23 11:35:00|1116.5|1115|1117|1115.5|1117.5|1116|1115.8|1114.5|107
1661254800000|2022-08-23 11:40:00|1117.3|1115.3|1115.8|1114.5|1117.3|1115.5|1115.8|1114.5|147
1661255100000|2022-08-23 11:45:00|1116|1114.8|1114.8|1113|1116.5|1115|1114.5|1113|113
1661255400000|2022-08-23 11:50:00|1114.5|1113.5|1114.5|1112.8|1115.5|1113.8|1114.3|1112.8|40
1661255700000|2022-08-23 11:55:00|1114.3|1113|1114.5|1113.3|1115|1113.5|1113.8|1112.5|190
1661256000000|2022-08-23 12:00:00|1114.8|1113|1114.8|1113.3|1116.5|1115|1114|1112.5|78
1661256300000|2022-08-23 12:05:00|1115.3|1113|1111.8|1110.3|1115.3|1113.8|1111.3|1110|166
1661256600000|2022-08-23 12:10:00|1111.5|1110|1107.8|1106.3|1112.3|1110.5|1107.3|1105.8|315
1661256900000|2022-08-23 12:15:00|1108|1106|1109|1107.5|1109.5|1108|1107.3|1105.5|289
1661257200000|2022-08-23 12:20:00|1108.5|1107.3|1110|1108.5|1110|1108.8|1108.5|1106.8|168
1661257500000|2022-08-23 12:25:00|1109.8|1108.3|1108|1106.3|1110.3|1108.5|1107.3|1105.8|581
1661257800000|2022-08-23 12:30:00|1107.8|1106.5|1108.5|1107.3|1109|1107.5|1107.3|1105.8|415
1661258100000|2022-08-23 12:35:00|1108.8|1107|1106.3|1104.5|1108.8|1107.3|1105.8|1104|110
1661258400000|2022-08-23 12:40:00|1106.5|1104.8|1104.3|1102.8|1106.5|1105|1102.8|1101.3|332
1661258700000|2022-08-23 12:45:00|1104.5|1103|1104|1102.5|1105|1103.5|1103|1101.3|86
1661259000000|2022-08-23 12:50:00|1104.3|1102.8|1104.8|1103.3|1105.5|1103.8|1103.8|1102|108
1661259300000|2022-08-23 12:55:00|1105.3|1103.5|1108.8|1107.3|1109.8|1108.3|1104.5|1103|258
1661259600000|2022-08-23 13:00:00|1109|1106.8|1107.5|1105.8|1109.5|1107.8|1106|1104.3|59
1661259900000|2022-08-23 13:05:00|1107.3|1105.5|1107.8|1106|1110.3|1108.5|1106|1104.5|101
1661260200000|2022-08-23 13:10:00|1108|1106.3|1113.3|1111.8|1113.8|1112.5|1107.8|1106|205
1661260500000|2022-08-23 13:15:00|1113.5|1111.5|1116|1114.3|1117|1115.5|1113|1111.3|422
1661260800000|2022-08-23 13:20:00|1115.8|1114.5|1117|1115.5|1118.5|1117.3|1115.5|1114|199
1661261100000|2022-08-23 13:25:00|1116.8|1115.3|1116.5|1115|1119|1117.5|1114.8|1113|191
1661261400000|2022-08-23 13:30:00|1116.8|1114.8|1115|1113.3|1118|1116.3|1112.5|1110.8|170
1661261700000|2022-08-23 13:35:00|1115.3|1113.5|1120.3|1118.5|1122.5|1121|1114.8|1113.3|456
1661262000000|2022-08-23 13:40:00|1120.5|1118.8|1120.3|1118.3|1121.3|1119.8|1119|1117|58
1661262300000|2022-08-23 13:45:00|1120.5|1118.8|1121|1119.3|1123.5|1122.3|1119.8|1118|265
1661262600000|2022-08-23 13:50:00|1120.8|1119.8|1120.8|1118.8|1121.3|1119.8|1119.3|1117.5|44
1661262900000|2022-08-23 13:55:00|1120.5|1119|1122.8|1121|1123|1121.3|1120.3|1118.5|73
1661263200000|2022-08-23 14:00:00|1123|1121.5|1122.8|1121|1125|1123.3|1122.3|1120.5|263
1661263500000|2022-08-23 14:05:00|1123|1121.3|1124.5|1122.8|1125.3|1123.5|1121.8|1120|153
1661263800000|2022-08-23 14:10:00|1124.8|1122.5|1123.5|1121.8|1125.3|1123.8|1123|1121.3|90
1661264100000|2022-08-23 14:15:00|1123.8|1122|1123.3|1121.5|1125.5|1124|1123.3|1121.5|224
1661264400000|2022-08-23 14:20:00|1123|1121.8|1119.5|1118|1124.3|1122.5|1119|1117.3|116
1661264700000|2022-08-23 14:25:00|1119.3|1117.5|1115|1113.3|1122.3|1120.8|1115|1113.3|679
1661265000000|2022-08-23 14:30:00|1114.8|1113.5|1115.5|1113.8|1118|1116.3|1114.3|1112.5|654
1661265300000|2022-08-23 14:35:00|1115.8|1114|1120.3|1118.3|1120.5|1118.8|1114.5|1112.8|214
1661265600000|2022-08-23 14:40:00|1120|1118.5|1120.8|1119.3|1123.8|1122|1118.5|1116.8|329
1661265900000|2022-08-23 14:45:00|1120.5|1119|1120.3|1118.5|1121|1119.3|1117.8|1116.5|107
1661266200000|2022-08-23 14:50:00|1120|1118.3|1124|1122.5|1124.3|1122.5|1119.8|1118|229
1661266500000|2022-08-23 14:55:00|1124.3|1122.3|1123.5|1121.8|1125.5|1124|1123.3|1121.8|205
1661266800000|2022-08-23 15:00:00|1123.8|1122|1118.5|1116.8|1123.8|1122.3|1115.3|1113.8|709
1661267100000|2022-08-23 15:05:00|1118.3|1117|1120.5|1118.8|1121.3|1119.8|1118|1116.8|189
1661267400000|2022-08-23 15:10:00|1120.3|1119|1120.8|1119|1122.8|1121|1119.3|1117.8|98
1661267700000|2022-08-23 15:15:00|1120.5|1118.5|1124.3|1122.8|1124.8|1123|1119.8|1118|303
1661268000000|2022-08-23 15:20:00|1124|1122.5|1121|1119.3|1124.3|1122.5|1120|1118.5|173
1661268300000|2022-08-23 15:25:00|1120.8|1119.5|1119.5|1118|1122|1120.5|1117|1115.8|539
1661268600000|2022-08-23 15:30:00|1119.8|1117.8|1118.8|1117|1120.8|1119.3|1116.3|1114.8|335
1661268900000|2022-08-23 15:35:00|1119|1117.5|1121.3|1119.5|1122.8|1121.3|1119|1117.3|46
1661269200000|2022-08-23 15:40:00|1121.5|1119.8|1120.5|1118.8|1122.8|1121.3|1120|1118.3|37
1661269500000|2022-08-23 15:45:00|1120.8|1119|1120.5|1118.8|1121.5|1120.3|1119.5|1118|35
1661269800000|2022-08-23 15:50:00|1120.8|1119|1123.3|1121.8|1124|1122.5|1120.5|1118.8|309
1661270100000|2022-08-23 15:55:00|1123.5|1121.5|1126.3|1124.8|1126.5|1124.8|1122.5|1120.8|204
1661270400000|2022-08-23 16:00:00|1126.5|1124.5|1126.8|1125|1127.8|1126.3|1125|1123.3|184
1661270700000|2022-08-23 16:05:00|1126.5|1124.8|1123.8|1122|1126.5|1124.8|1123.5|1121.5|46
1661271000000|2022-08-23 16:10:00|1124|1122.3|1124|1122.5|1124.8|1123.3|1123|1121.5|45
1661271300000|2022-08-23 16:15:00|1124.3|1122.8|1125.5|1123.8|1125.8|1124.3|1124.3|1122.5|515
1661271600000|2022-08-23 16:20:00|1125.3|1123.5|1121.3|1119.8|1125.3|1123.5|1120.5|1119|261
1661271900000|2022-08-23 16:25:00|1121|1119.5|1122.5|1120.8|1123.3|1121.5|1120.5|1119|17
1661272200000|2022-08-23 16:30:00|1122.3|1120.5|1123.3|1121.8|1123.5|1121.8|1121|1119.3|39
1661272500000|2022-08-23 16:35:00|1123.5|1122|1127.3|1125.8|1127.5|1125.8|1123.3|1122|299
1661272800000|2022-08-23 16:40:00|1127.5|1125.5|1131.5|1129.8|1131.8|1130.3|1127.3|1125.5|415
1661273100000|2022-08-23 16:45:00|1131.8|1130|1132|1130.5|1133|1131.3|1130.8|1129|6
1661273400000|2022-08-23 16:50:00|1132.3|1130.8|1132.8|1131|1133.8|1132.3|1131.3|1129.5|43
1661273700000|2022-08-23 16:55:00|1133|1131.3|1133.5|1131.8|1133.8|1132.3|1132.3|1130.5|50
1661274000000|2022-08-23 17:00:00|1133.8|1132|1135.3|1133.5|1136.5|1135|1133.3|1131.5|75
1661274300000|2022-08-23 17:05:00|1135.5|1133.8|1136|1134.5|1136.3|1134.8|1135|1133.3|59
1661274600000|2022-08-23 17:10:00|1136.3|1134.8|1134.5|1132.8|1136.5|1135|1134.5|1132.8|39
1661274900000|2022-08-23 17:15:00|1134.8|1133|1131.3|1129.3|1134.8|1133|1130.8|1129|91
1661275200000|2022-08-23 17:20:00|1131|1129.5|1133.8|1132.3|1134.8|1133|1131|1129.5|333
1661275500000|2022-08-23 17:25:00|1134|1132.5|1134|1132.5|1134.5|1132.8|1132.3|1130.5|32
1661275800000|2022-08-23 17:30:00|1133.8|1132.3|1133.3|1131.8|1134.3|1132.8|1130.3|1128.8|275
1661276100000|2022-08-23 17:35:00|1133.5|1132|1134|1132.5|1135.3|1133.8|1133.3|1131.8|51
1661276400000|2022-08-23 17:40:00|1134.3|1132.8|1134.8|1133.3|1134.8|1133.3|1133.5|1132.3|33
1661276700000|2022-08-23 17:45:00|1135.3|1133|1136.3|1134.5|1136.3|1134.8|1134.3|1132.8|15
1661277000000|2022-08-23 17:50:00|1136|1134.8|1137.8|1136|1138.3|1136.5|1136|1134.3|78
1661277300000|2022-08-23 17:55:00|1137.5|1136.3|1137.5|1135.8|1137.8|1136.3|1135.8|1134.3|72
1661277600000|2022-08-23 18:00:00|1138|1136|1139|1137.5|1139.3|1137.8|1136|1134.3|178
1661277900000|2022-08-23 18:05:00|1138.8|1137.3|1138.5|1136.8|1140.3|1138.8|1137.8|1136|24
1661278200000|2022-08-23 18:10:00|1138.3|1137|1137.3|1135.5|1138.5|1137|1135.8|1134|14
1661278500000|2022-08-23 18:15:00|1137|1135.3|1135.5|1133.5|1137.3|1135.8|1133.8|1132.3|21
1661278800000|2022-08-23 18:20:00|1135.8|1133.8|1138.5|1136.8|1138.5|1136.8|1135.3|1133.5|43
1661279100000|2022-08-23 18:25:00|1139|1137|1134.8|1133|1139.5|1138|1134|1132.5|64
1661279400000|2022-08-23 18:30:00|1134.5|1132.8|1136.8|1135|1136.8|1135|1134.3|1132.8|26
1661279700000|2022-08-23 18:35:00|1136.3|1135.3|1138|1136.5|1138.3|1136.8|1136.3|1134.8|95
1661280000000|2022-08-23 18:40:00|1137.8|1136|1137.8|1136|1138|1136.3|1137.3|1135.8|81
1661280300000|2022-08-23 18:45:00|1137.5|1135.8|1136|1134.3|1137.5|1135.8|1135.5|1134|144
1661280600000|2022-08-23 18:50:00|1136.3|1134.5|1136.3|1134.5|1136.5|1134.8|1134.8|1133|14
1661280900000|2022-08-23 18:55:00|1136|1134.3|1133.3|1131.5|1136.5|1134.3|1132.8|1131.3|34
1661281200000|2022-08-23 19:00:00|1133|1131.3|1134|1132.3|1134.3|1132.5|1132.8|1131|47
1661281500000|2022-08-23 19:05:00|1134.3|1132.5|1134.5|1132.8|1135.3|1133.5|1134|1132.3|28
1661281800000|2022-08-23 19:10:00|1133.8|1132.3|1132.5|1130.8|1133.8|1132.3|1131.8|1130|162
1661282100000|2022-08-23 19:15:00|1132.8|1131|1132.5|1130.8|1132.8|1131.3|1132|1130|36
1661282400000|2022-08-23 19:20:00|1132|1130.3|1132|1130.5|1132.3|1130.8|1131.8|1129.8|27
1661282700000|2022-08-23 19:25:00|1131.8|1130.3|1132.5|1130.8|1132.8|1131|1131.3|1129.8|47
1661283000000|2022-08-23 19:30:00|1132.8|1131|1133.5|1131.3|1133.5|1131.3|1132.8|1130.8|38
1661283300000|2022-08-23 19:35:00|1133.8|1132|1134|1132.5|1134|1132.5|1133.5|1131.8|0
1661283600000|2022-08-23 19:40:00|1133.8|1132.3|1132.8|1131.3|1133.8|1132.5|1132.5|1130.8|5
1661283900000|2022-08-23 19:45:00|1132.5|1130.8|1132|1130|1133.5|1131.5|1131.5|1129.8|0
1661284200000|2022-08-23 19:50:00|1131.8|1130.3|1133.8|1131.3|1134|1131.3|1131.8|1130.3|7
1661284500000|2022-08-23 19:55:00|1134|1130.3|1133|1131.3|1134|1131.8|1132.3|1129.8|32
1661284800000|2022-08-23 20:00:00|1133.5|1131.5|1132.8|1130.8|1133.8|1131.8|1132.5|1130.3|6
1661285100000|2022-08-23 20:05:00|1133|1131|1132.5|1131|1133.5|1131.5|1132.5|1130.5|1
1661285400000|2022-08-23 20:10:00|1132.8|1130.8|1132.5|1130.8|1133|1131|1132.3|1130.5|0
1661285700000|2022-08-23 20:15:00|1133|1131|1133.8|1131.8|1133.8|1131.8|1132.5|1130.5|0
1661286000000|2022-08-23 20:20:00|1134|1131.5|1133.5|1131.8|1134|1131.8|1133.3|1131.5|1
1661286300000|2022-08-23 20:25:00|1133.8|1131.5|1133.3|1130.8|1134|1132.3|1132|1130.3|16
1661286600000|2022-08-23 20:30:00|1134|1131|1133|1130.8|1137|1132.5|1132.8|1130.8|4
1661286900000|2022-08-23 20:35:00|1132.8|1130.3|1134.8|1132.3|1134.8|1132.3|1132.3|1130.3|3
1661287200000|2022-08-23 20:40:00|1135.3||1135.8||1135.8||1135.3||2
1661287500000|2022-08-23 20:45:00|1135.5|1132.8|1135|1132.8|1135.8|1132.8|1133.8|1131.5|7
1661287800000|2022-08-23 20:50:00|1134.8|1131.8|1133.5|1131.5|1135.3|1131.8|1133.5|1131.5|1
1661288100000|2022-08-23 20:55:00|1133.3|1131.8|1135.3|1130.8|1135.3|1131.8|1133.3|1130.8|5
1661288400000|2022-08-23 21:00:00|1137.3|1129.5|1136.3|1129.5|1137.3|1129.5|1136.3|1129.5|0
1661290200000|2022-08-23 21:30:00|1138.8|1128.5|1138.8|1128.5|1138.8|1129.5|1138.8|1128.5|0
1661290800000|2022-08-23 21:40:00||1128.3||1128.3||1128.3||1128.3|0
1661291400000|2022-08-23 21:50:00||1128.5||1128.5||1128.5||1128.5|0
1661291700000|2022-08-23 21:55:00|||||||||1
1661302800000|2022-08-24 01:00:00|1129|1127|1129.8|1126.5|1129.8|1127|1128.8|1126.5|2
1661303100000|2022-08-24 01:05:00|1129.5|1126.8|1129|1126.8|1130|1127|1129|1126.5|0
1661303400000|2022-08-24 01:10:00|1129.3|1126.5|1128.8|1126.5|1129.3|1126.5|1128.5|1125.8|0
1661303700000|2022-08-24 01:15:00|1129|1127|1129.5|1127|1129.8|1127.3|1129|1126.8|2
1661304000000|2022-08-24 01:20:00|1129.3|1126.8|1129|1126.8|1129.5|1126.8|1129|1126.8|0
1661304300000|2022-08-24 01:25:00|1128.8|1127|1129|1126|1129|1127|1128.8|1126|1
1661304600000|2022-08-24 01:30:00||1126.8||1126.8||1127||1126.8|0
1661304900000|2022-08-24 01:35:00|1129.5|1127.3|1129|1127.3|1129.8|1127.3|1128.8|1127|1
1661305200000|2022-08-24 01:40:00|1129.5|1127.5|1129|1126.8|1129.5|1127.5|1128.8|1126.8|1
1661305500000|2022-08-24 01:45:00|1128.8|1126|1128.3|1126|1129|1126.3|1128.3|1126|2
1661305800000|2022-08-24 01:50:00|1128.5|1126.3|1127.5|1125|1128.5|1126.3|1126.5|1124.5|1
1661306100000|2022-08-24 01:55:00|1127.3|1124.8|1127|1124.8|1128|1125.5|1127|1124.8|0
1661306400000|2022-08-24 02:00:00|1127.3|1125|1128.8|1126|1129.5|1126.3|1127|1124.8|2
1661306700000|2022-08-24 02:05:00|1128.5|1125.8|1128.3|1125.5|1129.3|1126.3|1127.8|1125.5|0
1661307000000|2022-08-24 02:10:00|1128||1128.3||1128.3||1127.8||0
1661307300000|2022-08-24 02:15:00|1128.5||1128.3||1128.8||1128.3||0
1661307600000|2022-08-24 02:20:00|1127.8||1127.8||1128.3||1127.8||0
1661307900000|2022-08-24 02:25:00|1128|1126|1128.3|1125.8|1128.3|1126|1127.8|1125.8|0
1661308200000|2022-08-24 02:30:00|1128|1126|1126.8|1124.8|1128|1126|1126.8|1124.5|13
1661308500000|2022-08-24 02:35:00|1126.5|1124.5|1126.8|1124.5|1126.8|1125|1126.5|1124.5|2
1661308800000|2022-08-24 02:40:00|1126.5|1124.8|1126.5|1124.5|1126.5|1125.3|1126.5|1124.5|5
1661309400000|2022-08-24 02:50:00||1124.8||1124.8||1124.8||1124.8|0
1661309700000|2022-08-24 02:55:00|1126.3|1125|1126.3|1124.5|1126.5|1125.3|1126.3|1124.5|69
1661310000000|2022-08-24 03:00:00|1125.8|1124.8|1126.5|1124.8|1126.5|1125|1125.8|1124.5|10
1661310300000|2022-08-24 03:05:00|1126.3|1124.5|1126.5|1125.3|1126.5|1125.3|1126.3|1124.5|116
1661310600000|2022-08-24 03:10:00|1126.3|1125|1126.5|1124.8|1126.5|1125|1126.3|1124.8|15
1661310900000|2022-08-24 03:15:00|1126.3|1125|1126.3|1124.3|1126.5|1125.3|1126.3|1124|16
1661311200000|2022-08-24 03:20:00|1126|1124|1126|1123.8|1126|1124.3|1126|1123.8|0
1661311500000|2022-08-24 03:25:00|1125.8|1123.3|1125.8|1123.8|1125.8|1123.8|1125.8|1123.3|0
1661311800000|2022-08-24 03:30:00||1123.5||1123.5||1123.8||1123.3|0
1661312100000|2022-08-24 03:35:00|||||||||1
1661312400000|2022-08-24 03:40:00||1123.3||1123.3||1123.3||1123.3|1
1661312700000|2022-08-24 03:45:00|1125.5|1123|1125.5|1123|1125.5|1123|1125.5|1123|1
1661313000000|2022-08-24 03:50:00|1124.5|1122.5|1124.5|1123|1124.5|1123.3|1124.5|1122.5|1
1661313300000|2022-08-24 03:55:00|1124.3|1123.3|1124.8|1123|1124.8|1123.3|1124.3|1122.8|15
1661313600000|2022-08-24 04:00:00||1123.3||1122.5||1123.3||1122.5|5
1661313900000|2022-08-24 04:05:00|1124.5|1122.8|1124.8|1122.8|1124.8|1123|1124|1122.5|2
1661314200000|2022-08-24 04:10:00|1124.5|1122.5|1124.5|1122.5|1124.5|1122.8|1124.5|1122.5|1
1661314500000|2022-08-24 04:15:00|1124|1122.3|1124|1122.5|1124|1122.5|1124|1122.3|1
1661314800000|2022-08-24 04:20:00|||||||||1
1661315100000|2022-08-24 04:25:00|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|1124.5|1122.5|6
1661315400000|2022-08-24 04:30:00||1123||1122.8||1123||1122.8|1
1661315700000|2022-08-24 04:35:00|1125.3|1123|1125.3|1123.3|1125.5|1124|1125.3|1122.8|8
1661316000000|2022-08-24 04:40:00|1125.5|1123|1125.5|1124|1125.5|1124|1125.3|1123|14
1661316300000|2022-08-24 04:45:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.5|0
1661316600000|2022-08-24 04:50:00|||||||||2
1661316900000|2022-08-24 04:55:00|1125.5|1123.5|1125.3|1123.5|1125.5|1123.8|1125.3|1123.5|2
1661317200000|2022-08-24 05:00:00|1125.5|1123.8|1125.3|1123.8|1125.5|1124|1125.3|1123.5|2
1661317500000|2022-08-24 05:05:00|1125.5|1124|1125.5|1123.5|1125.5|1124|1125.3|1123.5|8
1661317800000|2022-08-24 05:10:00|1125.3|1123.8|1125.5|1123.8|1125.5|1123.8|1125.3|1123.3|6
1661318100000|2022-08-24 05:15:00|1125.3|1123.5|1125.3|1123.5|1125.3|1123.8|1125.3|1123.5|1
1661318400000|2022-08-24 05:20:00|1125.5||1125.3||1125.5||1125.3||1
1661318700000|2022-08-24 05:25:00|1125.5|1123.8|1125.5|1124|1125.5|1124|1125.3|1123.5|1
1661319000000|2022-08-24 05:30:00|1125.3|1123.8|1126.3|1125|1126.5|1125|1125.3|1123.5|88
1661319300000|2022-08-24 05:35:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.3|4
1661319600000|2022-08-24 05:40:00|1126.3|1124.8|1126.5|1124.8|1126.5|1124.8|1126|1124.3|5
1661319900000|2022-08-24 05:45:00|1126.3|1125.3|1126.5|1124.5|1126.5|1125.3|1126.3|1124.5|57
1661320200000|2022-08-24 05:50:00|1126.3|1124.8|1126.5|1124.8|1126.5|1125.3|1126.3|1124.3|18
1661320500000|2022-08-24 05:55:00|1127.5|1124.5|1128.3|1126.3|1128.3|1126.3|1127.5|1124.5|127
1661320800000|2022-08-24 06:00:00|1128.5|1126.8|1131.3|1129.3|1131.3|1129.3|1127.8|1125.8|47
1661321100000|2022-08-24 06:05:00|1131.5|1129.5|1135.5|1133.5|1135.5|1133.5|1131.5|1129.5|40
1661321400000|2022-08-24 06:10:00|1135.3|1133.3|1138.8|1137.3|1139|1137.3|1134.5|1132.8|80
1661321700000|2022-08-24 06:15:00|1138.5|1137|1138.5|1136.5|1138.8|1137|1136|1134|11
1661322000000|2022-08-24 06:20:00|1138|1136.3|1135.3|1133.3|1139|1137|1135.3|1133|21
1661322300000|2022-08-24 06:25:00|1134.5|1133|1136.3|1134.5|1136.5|1134.8|1133.8|1132.3|32
1661322600000|2022-08-24 06:30:00|1136.5|1134.8|1136.5|1134.8|1138|1136.3|1135.5|1133.5|17
1661322900000|2022-08-24 06:35:00|1136.3|1134.5|1133.3|1131.5|1136.5|1134.5|1133|1131.5|3
1661323200000|2022-08-24 06:40:00|1133|1131.3|1134.5|1132.5|1134.8|1132.8|1132.8|1131.3|67
1661323500000|2022-08-24 06:45:00|1134.3|1132.3|1134.3|1132.8|1134.5|1132.8|1133|1131.3|39
1661323800000|2022-08-24 06:50:00|1134|1132.3|1135|1133.3|1135.8|1133.8|1133.5|1131.3|92
1661324100000|2022-08-24 06:55:00|1135.3|1133.5|1135.8|1134|1136|1134|1134.3|1132.3|5
1661324400000|2022-08-24 07:00:00|1136.3|1133.8|1136.5|1134.8|1138.8|1137.3|1133.8|1132.5|57
1661324700000|2022-08-24 07:05:00|1136.3|1134.5|1138.3|1136.8|1138.8|1136.8|1134.5|1133.3|149
1661325000000|2022-08-24 07:10:00|1138|1136.3|1137|1135.5|1139.3|1137.3|1136.8|1135|57
1661325300000|2022-08-24 07:15:00|1136.8|1135.8|1136.3|1134.5|1138.3|1136.5|1136|1134.5|29
1661325600000|2022-08-24 07:20:00|1135.8|1134.3|1136.3|1134.3|1137|1135|1135|1133.3|42
1661325900000|2022-08-24 07:25:00|1136|1134.5|1136|1134.5|1138.3|1136.8|1135.5|1134|183
1661326200000|2022-08-24 07:30:00|1136.5|1132.8|1137.5|1136|1138|1136.5|1133.8|1132.5|154
1661326500000|2022-08-24 07:35:00|1138|1135.8|1138.3|1136.5|1139|1137.3|1136.3|1134.5|45
1661326800000|2022-08-24 07:40:00|1138.5|1136.8|1138.5|1136.8|1138.8|1137|1136.3|1134.5|98
1661327100000|2022-08-24 07:45:00|1138.8|1137|1138.3|1136.5|1139.3|1137.5|1138|1136.3|56
1661327400000|2022-08-24 07:50:00|1138|1136.3|1138.5|1136.5|1138.8|1137|1137|1135.5|38
1661327700000|2022-08-24 07:55:00|1138.3|1136.8|1138.5|1137|1139.5|1138|1137.8|1136|128
1661328000000|2022-08-24 08:00:00|1137.5|1135.8|1133.8|1132.5|1138.5|1136.8|1133.8|1132.5|107
1661328300000|2022-08-24 08:05:00|1133.5|1131.8|1138.8|1137.3|1139.5|1138|1133|1131.5|192
1661328600000|2022-08-24 08:10:00|1139|1137|1140.5|1139|1141.8|1140.5|1138.3|1136.5|359
1661328900000|2022-08-24 08:15:00|1141.3|1139.3|1140.8|1139|1141.5|1140|1139.3|1137.8|125
1661329200000|2022-08-24 08:20:00|1141|1139.3|1139.5|1137.5|1141|1139.5|1136.3|1134.5|414
1661329500000|2022-08-24 08:25:00|1140|1137.8|1138.8|1137.3|1142.5|1140.8|1138.3|1136|668
1661329800000|2022-08-24 08:30:00|1138.5|1137|1141|1138.5|1144.5|1142.3|1138.5|1137|154
1661330100000|2022-08-24 08:35:00|1140.8|1138|1141.5|1140|1143|1141.5|1140|1138|28
1661330400000|2022-08-24 08:40:00|1141.8|1140.5|1140.5|1138.5|1143|1141.3|1140.3|1138.5|71
1661330700000|2022-08-24 08:45:00|1140.3|1138.8|1140|1138.3|1141|1139.3|1138.5|1136.5|119
1661331000000|2022-08-24 08:50:00|1139.8|1138.8|1141|1139.5|1141.3|1139.8|1139.8|1138.8|49
1661331300000|2022-08-24 08:55:00|1141.3|1139.8|1140|1138.5|1141.3|1139.8|1137.8|1136.3|116
1661331600000|2022-08-24 09:00:00|1140.3|1138|1138.5|1136.8|1140.3|1138|1137.5|1135.8|115
1661331900000|2022-08-24 09:05:00|1138.3|1137|1140.5|1138.8|1140.8|1139|1138.3|1137|48
1661332200000|2022-08-24 09:10:00|1140.3|1138.5|1139.3|1137.8|1141|1139.5|1139.3|1137.8|67
1661332500000|2022-08-24 09:15:00|1139|1137.5|1140.5|1138.5|1141.3|1139.8|1139|1137.5|60
1661332800000|2022-08-24 09:20:00|1141|1138.8|1140.5|1138.5|1142.5|1140.8|1139.5|1137.8|235
1661333100000|2022-08-24 09:25:00|1140.3|1138.3|1140|1138.3|1140.8|1139.3|1139.5|1137.8|30
1661333400000|2022-08-24 09:30:00|1139.8|1138|1140.3|1138.5|1140.5|1139|1139.8|1138|66
1661333700000|2022-08-24 09:35:00|1140|1138.8|1140|1138.5|1140.3|1138.8|1139.5|1137.8|153
1661334000000|2022-08-24 09:40:00|1140.3|1138.3|1139.3|1137.8|1141.3|1139.8|1138.8|1137.3|144
1661334300000|2022-08-24 09:45:00|1139.8|1138|1140.8|1139.3|1141.3|1139.5|1139.8|1138|22
1661334600000|2022-08-24 09:50:00|1141|1139.5|1140.8|1139|1141.3|1139.8|1139.8|1138|205
1661334900000|2022-08-24 09:55:00|1140.5|1138.8|1139|1136.8|1140.5|1139.3|1136.5|1135|104
1661335200000|2022-08-24 10:00:00|1138.8|1136.5|1139.3|1137.5|1139.3|1137.8|1137.3|1135.3|72
1661335500000|2022-08-24 10:05:00|1139.5|1137.3|1138.8|1137|1139.5|1137.5|1138.3|1136.8|42
1661335800000|2022-08-24 10:10:00|1138.5|1136.8|1137.5|1136|1138.8|1137.3|1137.5|1135.8|100
1661336100000|2022-08-24 10:15:00|1137.8|1136.3|1138.3|1136.8|1139|1137.3|1136.5|1134.8|51
1661336400000|2022-08-24 10:20:00|1138|1137|1137.8|1136.3|1139|1137.3|1137.5|1136|49
1661336700000|2022-08-24 10:25:00|1138|1136|1138|1136.3|1138.3|1136.8|1136.5|1134.8|99
1661337000000|2022-08-24 10:30:00|1137.8|1136|1137.5|1136.3|1138.3|1136.8|1137|1135.5|42
1661337300000|2022-08-24 10:35:00|1138|1136|1136.5|1134.8|1138.8|1136.8|1136.5|1134.8|248
1661337600000|2022-08-24 10:40:00|1136.8|1135|1136|1134.8|1136.8|1135.3|1134.3|1132.8|307
1661337900000|2022-08-24 10:45:00|1136.8|1135|1139.8|1138|1139.8|1138|1136.8|1135|126
1661338200000|2022-08-24 10:50:00|1139.5|1138.3|1141.8|1140|1142.5|1141|1139.5|1137.8|28
1661338500000|2022-08-24 10:55:00|1141.3|1139.5|1141|1139|1141.5|1140|1140.5|1139|141
1661338800000|2022-08-24 11:00:00|1140.8|1138.8|1142|1140.5|1142.3|1140.5|1140|1138.3|107
1661339100000|2022-08-24 11:05:00|1141.8|1140.3|1141.8|1140|1142.5|1140.8|1141.3|1139.8|37
1661339400000|2022-08-24 11:10:00|1142.3|1140.3|1142.5|1141.3|1142.5|1141.3|1142.3|1140|85
1661339700000|2022-08-24 11:15:00|1142.3|1141|1143.8|1142.3|1144|1142.5|1142.3|1140.5|227
1661340000000|2022-08-24 11:20:00|1143.5|1142|1144|1141.8|1144|1142.3|1142.8|1141|26
1661340300000|2022-08-24 11:25:00|1143.8|1142|1145.5|1143.8|1146.8|1145|1143.8|1142|128
1661340600000|2022-08-24 11:30:00|1145.3|1144|1144.3|1142.5|1145.5|1144|1144|1142.3|204
1661340900000|2022-08-24 11:35:00|1144.8|1142.8|1144.8|1143.3|1145|1143.8|1144.3|1142.5|43
1661341200000|2022-08-24 11:40:00|1145|1143|1145.5|1144.3|1146.3|1144.8|1144|1142.5|110
1661341500000|2022-08-24 11:45:00|1145.3|1143.8|1149.3|1147|1149.3|1147.3|1145.3|1143.8|180
1661341800000|2022-08-24 11:50:00|1149|1147.3|1150.3|1148.5|1150.3|1148.5|1146.8|1145|41
1661342100000|2022-08-24 11:55:00|1150|1148.8|1150.3|1148.8|1151.5|1149.8|1149.8|1148.3|191
1661342400000|2022-08-24 12:00:00|1150.8|1149|1151.5|1149.5|1151.5|1150.3|1149.5|1148.3|145
1661342700000|2022-08-24 12:05:00|1151.8|1150|1150.8|1149|1153.3|1151.8|1150.5|1148.8|66
1661343000000|2022-08-24 12:10:00|1151|1149.3|1150.8|1149.3|1151.3|1149.8|1149.3|1147.5|216
1661343300000|2022-08-24 12:15:00|1151|1149|1152|1150.8|1153|1151|1149|1147.5|186
1661343600000|2022-08-24 12:20:00|1151.8|1150.5|1150|1148.3|1152|1150.5|1149|1147.5|141
1661343900000|2022-08-24 12:25:00|1149.8|1148.5|1150.5|1148.5|1150.8|1149|1149.5|1147.8|55
1661344200000|2022-08-24 12:30:00|1150.3|1148.3|1149.8|1148.5|1151.5|1149.8|1149.8|1148.3|173
1661344500000|2022-08-24 12:35:00|1150.5|1148.8|1150.5|1149|1151.3|1149.5|1149.5|1147.8|55
1661344800000|2022-08-24 12:40:00|1150.3|1148.8|1149.8|1148|1150.3|1148.8|1148.3|1146.5|67
1661345100000|2022-08-24 12:45:00|1149.5|1147.8|1148.8|1147|1149.5|1147.8|1146.3|1144.8|138
1661345400000|2022-08-24 12:50:00|1148.5|1146.8|1146.8|1144.8|1148.5|1146.8|1146.5|1144.8|65
1661345700000|2022-08-24 12:55:00|1146|1145.3|1142.8|1140.8|1148.5|1146.8|1142.8|1140.8|141
1661346000000|2022-08-24 13:00:00|1142.5|1141|1148|1146.3|1148.3|1146.5|1142.5|1141|478
1661346300000|2022-08-24 13:05:00|1148.3|1146.5|1150|1148.8|1150.3|1148.8|1146.8|1145|148
1661346600000|2022-08-24 13:10:00|1149.8|1148.3|1148|1146.5|1149.8|1148.3|1147|1145.3|261
1661346900000|2022-08-24 13:15:00|1147.8|1146.3|1145.5|1144|1148|1146.3|1144.8|1143.3|371
1661347200000|2022-08-24 13:20:00|1145.3|1143.8|1147.3|1145.8|1147.8|1146.3|1145|1143.5|135
1661347500000|2022-08-24 13:25:00|1147.5|1146|1147.3|1145.5|1148.5|1146.8|1145.8|1144.5|183
1661347800000|2022-08-24 13:30:00|1147|1145|1150|1148.5|1150.5|1149.3|1144.5|1143|279
1661348100000|2022-08-24 13:35:00|1150.3|1148.8|1154.5|1153|1154.5|1153|1149.5|1148|514
1661348400000|2022-08-24 13:40:00|1154.3|1152.5|1154.3|1152.8|1154.5|1153.3|1152.8|1151.3|224
1661348700000|2022-08-24 13:45:00|1155|1153.3|1155.5|1154|1156.5|1155|1154.3|1152.5|330
1661349000000|2022-08-24 13:50:00|1155.8|1154.3|1157.3|1155.8|1159.5|1157.8|1155.5|1153.8|309
1661349300000|2022-08-24 13:55:00|1157|1155.5|1158|1156.5|1158.5|1156.8|1154.8|1153|148
1661349600000|2022-08-24 14:00:00|1158.3|1156.8|1159.3|1157.5|1160.3|1158.5|1157.8|1156.3|165
1661349900000|2022-08-24 14:05:00|1159|1157.3|1158|1156.5|1160|1158.5|1157.3|1155.5|343
1661350200000|2022-08-24 14:10:00|1158.3|1156.3|1158.3|1156.8|1159.5|1158|1156.3|1154.5|339
1661350500000|2022-08-24 14:15:00|1158.8|1157|1159.5|1158|1159.5|1158.3|1156.3|1154.8|233
1661350800000|2022-08-24 14:20:00|1160|1158.5|1160.3|1158.5|1160.3|1158.8|1158.5|1157|96
1661351100000|2022-08-24 14:25:00|1160|1158.3|1160.3|1158.5|1160.3|1159|1158.3|1156.8|142
1661351400000|2022-08-24 14:30:00|1160|1158.3|1157.8|1156|1162.3|1160.3|1156.8|1155|618
1661351700000|2022-08-24 14:35:00|1158.3|1156.5|1163.3|1161.5|1164.3|1162.5|1158|1156.5|523
1661352000000|2022-08-24 14:40:00|1163|1161.8|1161.3|1159.5|1163.5|1161.8|1156.5|1155|786
1661352300000|2022-08-24 14:45:00|1161|1159.3|1165.3|1163.8|1169.3|1167.8|1160.3|1158.8|515
1661352600000|2022-08-24 14:50:00|1165|1163.5|1170.3|1168.8|1171.8|1170.3|1164|1162.5|606
1661352900000|2022-08-24 14:55:00|1170|1168.5|1173.8|1172.3|1175.3|1173.5|1169.5|1167.8|790
1661353200000|2022-08-24 15:00:00|1174|1172.8|1179|1177.8|1181.8|1180|1173.8|1172.3|761
1661353500000|2022-08-24 15:05:00|1179.3|1177.3|1173.8|1172.3|1180.3|1178.8|1170.5|1169|1079
1661353800000|2022-08-24 15:10:00|1173.5|1172.5|1177|1175.8|1179|1177.3|1172.8|1171|475
1661354100000|2022-08-24 15:15:00|1176.8|1175.5|1175.3|1173.8|1178.8|1177.3|1174.3|1172.8|486
1661354400000|2022-08-24 15:20:00|1175|1173|1166.8|1164.8|1175|1173.3|1166.3|1164.8|571
1661354700000|2022-08-24 15:25:00|1166.5|1164.5|1167.5|1165.8|1169.5|1168|1164|1162.8|839
1661355000000|2022-08-24 15:30:00|1167.8|1166.3|1165.5|1164|1169|1167.5|1164.3|1162.8|639
1661355300000|2022-08-24 15:35:00|1165.8|1164.3|1167.5|1166|1168.8|1167|1165.5|1163.8|545
1661355600000|2022-08-24 15:40:00|1167.3|1165.8|1165.5|1164|1169.3|1167.5|1165.3|1163.8|182
1661355900000|2022-08-24 15:45:00|1165.3|1163.3|1165.3|1163.5|1167|1165.5|1164.5|1163|52
1661356200000|2022-08-24 15:50:00|1165|1163.8|1167.3|1165.5|1167.8|1166|1164.8|1163|241
1661356500000|2022-08-24 15:55:00|1167.5|1165.8|1167|1165.3|1167.8|1166.3|1166.5|1164.8|298
1661356800000|2022-08-24 16:00:00|1166.8|1165|1160.3|1158.5|1166.8|1165.3|1160|1158.5|202
1661357100000|2022-08-24 16:05:00|1160.5|1159|1162.5|1161|1163|1161.5|1158.5|1156.8|371
1661357400000|2022-08-24 16:10:00|1162.8|1161.3|1165|1163.5|1165.8|1164|1162|1160.5|246
1661357700000|2022-08-24 16:15:00|1164.8|1163.8|1166|1164.5|1166.5|1164.8|1164.8|1163.3|44
1661358000000|2022-08-24 16:20:00|1166.3|1164.3|1175.8|1173.8|1176.3|1174.5|1166|1164.3|190
1661358300000|2022-08-24 16:25:00|1175.5|1174|1178.5|1176.8|1179.3|1177.5|1175|1173|131
1661358600000|2022-08-24 16:30:00|1178.8|1177|1180|1178.5|1180.5|1179.3|1177.5|1176|100
1661358900000|2022-08-24 16:35:00|1180.3|1178.8|1177|1175.3|1180.5|1179.3|1176|1174|332
1661359200000|2022-08-24 16:40:00|1176.8|1175|1174.3|1172.3|1178.3|1176.8|1174.3|1172.3|71
1661359500000|2022-08-24 16:45:00|1174.8|1172.5|1173|1171.3|1175.5|1173.5|1172.3|1170.5|72
1661359800000|2022-08-24 16:50:00|1173.3|1171.5|1170.5|1168.8|1173.8|1172.5|1168.8|1166.8|117
1661360100000|2022-08-24 16:55:00|1170.8|1169|1172.8|1171|1173|1171.3|1168|1166|83
1661360400000|2022-08-24 17:00:00|1172.5|1171.3|1174.3|1172.5|1174.3|1172.5|1172|1170.3|106
1661360700000|2022-08-24 17:05:00|1174.5|1172.8|1177.3|1175.8|1177.5|1175.8|1173.8|1171.8|91
1661361000000|2022-08-24 17:10:00|1177.5|1175.5|1179.3|1177.5|1179.5|1177.8|1177|1175.3|115
1661361300000|2022-08-24 17:15:00|1179.5|1177.8|1176.8|1175.3|1180.3|1178.5|1176.3|1174.8|762
1661361600000|2022-08-24 17:20:00|1176.3|1174.8|1179|1177.3|1179.8|1178|1176|1174.5|206
1661361900000|2022-08-24 17:25:00|1178.8|1177.5|1179.3|1177.8|1180.3|1178.8|1178.8|1177.5|8
1661362200000|2022-08-24 17:30:00|1179|1177.5|1180|1178.3|1180.5|1179.3|1178.8|1177.3|175
1661362500000|2022-08-24 17:35:00|1180.3|1178.5|1178.8|1177.3|1180.3|1179|1178.8|1177|84
1661362800000|2022-08-24 17:40:00|1178.3|1176.8|1179.8|1178|1180.5|1179|1178|1176.3|49
1661363100000|2022-08-24 17:45:00|1179.5|1177.8|1177.5|1175.8|1180|1178|1174.8|1173|373
1661363400000|2022-08-24 17:50:00|1177.3|1176|1179.5|1178|1180.5|1178.8|1176.8|1175.3|33
1661363700000|2022-08-24 17:55:00|1179.3|1177.8|1180.5|1179|1180.5|1179.3|1179.3|1177.8|54
1661364000000|2022-08-24 18:00:00|1180.3|1179.3|1180.5|1178.8|1180.5|1179.3|1179.8|1177.8|97
1661364300000|2022-08-24 18:05:00|1180.3|1179|1180.3|1178.5|1180.3|1179|1179.3|1177.8|150
1661364600000|2022-08-24 18:10:00|1180|1178.3|1180.5|1179|1180.5|1179.3|1179|1177.3|169
1661364900000|2022-08-24 18:15:00|1180.3|1179.3|1180.5|1178.8|1180.5|1179.3|1180|1178.3|100
1661365200000|2022-08-24 18:20:00|1180.3|1179.3|1181.5|1180.3|1182.8|1181|1179.5|1178|138
1661365500000|2022-08-24 18:25:00|1182.3|1180|1183.5|1181.8|1186.5|1184.8|1182.3|1180|257
1661365800000|2022-08-24 18:30:00|1183.3|1181.5|1180.3|1178.5|1183.8|1182|1179.8|1177.8|124
1661366100000|2022-08-24 18:35:00|1180|1178.3|1181|1179.5|1181.3|1179.5|1179.8|1177.8|6
1661366400000|2022-08-24 18:40:00|1181.3|1179.8|1182|1180.3|1182.3|1180.5|1181|1179.5|48
1661366700000|2022-08-24 18:45:00|1181.8|1180|1181.3|1179.3|1181.8|1180|1180.8|1179|10
1661367000000|2022-08-24 18:50:00|1181.5|1179.5|1182|1180.3|1182|1180.3|1181.3|1179.3|0
1661367300000|2022-08-24 18:55:00|1182.3|1180|1181.8|1179.8|1182.5|1180.8|1181.3|1179.8|19
1661367600000|2022-08-24 19:00:00|1181.5|1180|1183.3|1181.5|1183.5|1181.8|1181.5|1179.8|0
1661367900000|2022-08-24 19:05:00|1183|1181.3|1183.5|1181.5|1183.8|1181.8|1183|1181.3|5
1661368200000|2022-08-24 19:10:00|1182.8|1181.3|1182|1180.3|1183.5|1181.8|1181.5|1179.8|36
1661368500000|2022-08-24 19:15:00|1181.5|1180.5|1181.3|1179.3|1182.3|1180.5|1179.5|1178|147
1661368800000|2022-08-24 19:20:00|1181|1179.5|1182.5|1180.8|1182.8|1181|1181|1179.5|4
1661369100000|2022-08-24 19:25:00|1182.3|1181.3|1183.5|1181.8|1183.8|1182|1182|1181.3|14
1661369400000|2022-08-24 19:30:00|1183.3|1181.5|1184.8|1182.3|1185|1182.8|1183|1181.5|45
1661369700000|2022-08-24 19:35:00|1185|1182.8|1185.5|1183.5|1186|1183.8|1184.8|1182.8|19
1661370000000|2022-08-24 19:40:00|1185.8|1183.8|1183.3|1181|1185.8|1183.8|1183.3|1181|22
1661370300000|2022-08-24 19:45:00|1183.5|1181.5|1183.8|1181.5|1184.8|1182.8|1183.3|1181|0
1661370600000|2022-08-24 19:50:00|1184|1182|1186.3|1184|1186.5|1184.8|1183.8|1182|8
1661370900000|2022-08-24 19:55:00|1186.5|1184.3|1185.3|1183.3|1186.5|1184.3|1183.3|1181.3|21
1661371200000|2022-08-24 20:00:00|1185.8|1183.5|1187|1185|1187|1185|1185|1183|7
1661371500000|2022-08-24 20:05:00|1186.8|1185.3|1186.3|1184.5|1187.5|1185.8|1186.3|1184.3|69
1661371800000|2022-08-24 20:10:00|1187|1184.8|1187.3|1185.5|1187.5|1185.5|1186.8|1184.5|5
1661372100000|2022-08-24 20:15:00|1187.5|1185.3|1185.8|1183.8|1187.5|1185.3|1185.5|1183.8|9
1661372400000|2022-08-24 20:20:00|1186|1184|1186.5|1184.5|1187|1185.5|1185.8|1183.8|36
1661372700000|2022-08-24 20:25:00|1186.8|1184.3|1189.5|1187.5|1190|1188|1186.3|1184.3|12
1661373000000|2022-08-24 20:30:00|1189.8|1187.8|1189|1187|1189.8|1187.8|1188.8|1186.8|0
1661373300000|2022-08-24 20:35:00|1188.8|1186.8|1189|1187|1189.5|1187.5|1188.5|1186.5|1
1661373600000|2022-08-24 20:40:00|1188.8|1186.5|1189|1187.3|1189.3|1187.3|1188.8|1186.5|1
1661373900000|2022-08-24 20:45:00|1189.3|1187.5|1190|1188.3|1190|1188.3|1189|1187.3|0
1661374200000|2022-08-24 20:50:00|1189.5|1187.8|1190|1188.5|1190|1188.5|1189.5|1187.8|1
1661374500000|2022-08-24 20:55:00|1190.5|1188.8|1190.5|1188.5|1190.5|1188.8|1189.5|1187.8|14
1661374800000|2022-08-24 21:00:00||1187.8||1187.8||1187.8||1187.8|0
1661375700000|2022-08-24 21:15:00||1184.3||1184.3||1184.3||1184.3|0
1661378100000|2022-08-24 21:55:00||1184.8||1184.8||1184.8||1184.8|0
1661389200000|2022-08-25 01:00:00|1190.5||1190.5||1190.5||1190.3||0
1661389500000|2022-08-25 01:05:00|1190.3|1188.3|1190.5|1188.8|1190.5|1188.8|1190.3|1188.3|14
1661389800000|2022-08-25 01:10:00||1189||1189||1189||1188.8|0
1661390100000|2022-08-25 01:15:00|1190.3|1188.8|1190.5|1188.8|1190.5|1189|1190.3|1188.3|1
1661390400000|2022-08-25 01:20:00|1190.3|1189|1190.5|1188.3|1190.5|1189|1190.3|1188.3|0
1661390700000|2022-08-25 01:25:00||1188.5||1188.8||1189||1188.5|1
1661391000000|2022-08-25 01:30:00||1189||1189||1189.3||1188.8|0
1661391300000|2022-08-25 01:35:00||1189.3||1188.8||1189.3||1188.8|15
1661391600000|2022-08-25 01:40:00||1189||1189||1189||1188.8|2
1661391900000|2022-08-25 01:45:00||1188.8||1189||1189||1188.8|53
1661392200000|2022-08-25 01:50:00|1190.3|1188|1191.5|1188.8|1191.5|1188.8|1190.3|1188|42
1661392500000|2022-08-25 01:55:00||1189.3||1189.3||1189.3||1189.3|314
1661392800000|2022-08-25 02:00:00||1189||1188.5||1189.3||1188.5|1
1661393100000|2022-08-25 02:05:00||1188.8||1188.5||1188.8||1188.5|0
1661393400000|2022-08-25 02:10:00|1190.5|1189|1190.5|1189|1190.5|1189.3|1190.5|1189|29
1661393700000|2022-08-25 02:15:00|||||||||83
1661394000000|2022-08-25 02:20:00||1188.8||1189||1189.3||1188.8|12
1661394300000|2022-08-25 02:25:00||1188.8||1188.8||1189||1188.8|3
1661394600000|2022-08-25 02:30:00||1189||1189||1189||1188.8|4
1661394900000|2022-08-25 02:35:00||1188.8||1188.8||1189||1188.8|1
1661395200000|2022-08-25 02:40:00||1189||1189.3||1189.3||1189|3
1661395500000|2022-08-25 02:45:00|1191||1191||1191||1191||5
1661395800000|2022-08-25 02:50:00|||||||||1
1661396100000|2022-08-25 02:55:00|1190.8||1191||1191||1190.8||8
1661396400000|2022-08-25 03:00:00|1190.8|1188.8|1190.5|1189|1191|1189|1190.3|1188.8|17
1661396700000|2022-08-25 03:05:00|1191.5|1188.8|1191.5|1189.5|1191.5|1189.5|1191.5|1188.8|7
1661397000000|2022-08-25 03:10:00|||||||||8
1661397300000|2022-08-25 03:15:00||1189.3||1190||1190||1189|2
1661397600000|2022-08-25 03:20:00|1191.3|1189.3|1191|1189.5|1191.5|1190|1191|1188.8|16
1661397900000|2022-08-25 03:25:00|1191.5||1191.5||1191.5||1191.3||2
1661398200000|2022-08-25 03:30:00|||||||||1
1661398500000|2022-08-25 03:35:00|1191.3|1190|1190.8|1189.3|1191.5|1190|1190.8|1189.3|4
1661398800000|2022-08-25 03:40:00|1191|1189.5|1191.3|1189.5|1191.3|1189.8|1190.8|1189.3|7
1661399100000|2022-08-25 03:45:00|1191.5|1189.3|1191.5|1189.5|1191.5|1189.8|1191.3|1189.3|4
1661399400000|2022-08-25 03:50:00|1191.3||1191.5||1191.5||1191.3||1
1661399700000|2022-08-25 03:55:00||1189.8||1189.5||1189.8||1189.5|1
1661400000000|2022-08-25 04:00:00|1191.8||1191.8||1191.8||1191.8||4
1661400300000|2022-08-25 04:05:00|1191.5||1191.5||1191.5||1191.5||1
1661400600000|2022-08-25 04:10:00|1191.8||1191.8||1191.8||1191.8||1
1661400900000|2022-08-25 04:15:00|1191.5|1189.3|1191.5|1189.5|1191.5|1189.8|1191|1189.3|2
1661401200000|2022-08-25 04:20:00|1191.3|1189.8|1191.5|1189.5|1191.5|1189.8|1191.3|1189.3|1
1661401500000|2022-08-25 04:25:00|1191.3|1189.3|1191.3|1189.5|1191.3|1189.8|1191|1189.3|0
1661401800000|2022-08-25 04:30:00|1191.5|1189.3|1191|1189.5|1191.5|1189.5|1191|1189.3|5
1661402100000|2022-08-25 04:35:00||1189.3||1189.3||1189.5||1189.3|1
1661402400000|2022-08-25 04:40:00|1190.8|1189.5|1191.3|1189.5|1191.3|1189.5|1190.8|1189.3|22
1661402700000|2022-08-25 04:45:00|1191.5|1189.8|1191.5|1189.8|1191.8|1190|1190.8|1189.3|2
1661403000000|2022-08-25 04:50:00|1191.8|1189.5|1192|1189.5|1192|1190|1191.5|1189.5|1
1661403300000|2022-08-25 04:55:00|1191.8|1189.8|1192|1189.5|1192.3|1190.3|1191.8|1189.5|1
1661403600000|2022-08-25 05:00:00|1192.3|1189.8|1192.3|1191|1192.3|1191|1191.8|1189.5|2
1661403900000|2022-08-25 05:05:00|1192.5|1190.5|1192.3|1190|1192.5|1190.5|1192.3|1190|20
1661404200000|2022-08-25 05:10:00|1191.8|1189.8|1191.8|1190|1192|1190.5|1191.8|1189.8|2
1661404500000|2022-08-25 05:15:00|1191.5|1190.3|1191.8|1190.5|1192.8|1190.5|1191.5|1190|2
1661404800000|2022-08-25 05:20:00|1191.5|1190|1192|1190|1192.5|1190.5|1191|1189.8|3
1661405100000|2022-08-25 05:25:00|1191.8|1189.8|1192|1189.8|1192.5|1190.3|1191.8|1189.8|3
1661405400000|2022-08-25 05:30:00|1191.8|1190|1192|1190|1192.3|1190.5|1191.8|1189.8|0
1661405700000|2022-08-25 05:35:00|1191.8|1189.8|1191.5|1189.5|1192|1190|1191.3|1189.5|0
1661406000000|2022-08-25 05:40:00|1192|1189.8|1192.5|1190|1192.5|1190|1191.8|1189.5|0
1661406300000|2022-08-25 05:45:00|1192.8|1189.8|1193|1190.8|1193|1190.8|1192.5|1189.5|0
1661406600000|2022-08-25 05:50:00|1192.8||1193||1193||1192.8||15
1661406900000|2022-08-25 05:55:00|1192.8||1192.5||1193||1192.5||1
1661407200000|2022-08-25 06:00:00|1193|1192|1193.8|1191.5|1195|1193|1193|1191.3|12
1661407500000|2022-08-25 06:05:00|1193.5|1191.3|1191.8|1189.8|1193.5|1191.3|1191.8|1189.8|4
1661407800000|2022-08-25 06:10:00|1192.3|1190|1193|1191|1193|1191|1191.8|1189.8|1
1661408100000|2022-08-25 06:15:00|1193.3|1191.3|1195.5|1193.8|1195.5|1194|1193.3|1191.3|8
1661408400000|2022-08-25 06:20:00|1195.3|1194.3|1193.8|1192|1195.3|1194.3|1193.8|1192|173
1661408700000|2022-08-25 06:25:00|1193.3|1191.8|1193|1191|1194|1192.3|1192.3|1190.5|5
1661409000000|2022-08-25 06:30:00|1192.8|1191.3|1190.8|1189|1192.8|1191.3|1190.3|1188.3|64
1661409300000|2022-08-25 06:35:00|1190.5|1189.3|1190.8|1188.8|1191.3|1189.3|1188.5|1187|30
1661409600000|2022-08-25 06:40:00|1190.5|1189|1190.5|1188.8|1191.3|1189.5|1189.8|1188.3|81
1661409900000|2022-08-25 06:45:00|1191.5|1189|1192.8|1190.8|1193.3|1191.5|1190.5|1188.5|49
1661410200000|2022-08-25 06:50:00|1192.5|1190.5|1194.8|1193|1195|1193|1191.5|1189.5|42
1661410500000|2022-08-25 06:55:00|1194.5|1192.5|1194.5|1192.8|1195|1193.5|1192.8|1191.3|44
1661410800000|2022-08-25 07:00:00|1194.8|1192.5|1193.3|1191.3|1194.8|1192.8|1191.3|1189.5|211
1661411100000|2022-08-25 07:05:00|1193|1191.5|1187.8|1186|1194.5|1192.5|1184|1182.5|307
1661411400000|2022-08-25 07:10:00|1187.5|1186.3|1191.3|1189.5|1191.5|1189.5|1187|1185.3|98
1661411700000|2022-08-25 07:15:00|1190.8|1188.8|1194.8|1193|1195.3|1193.5|1190.5|1188.8|160
1661412000000|2022-08-25 07:20:00|1194|1192.5|1199.3|1197.5|1200.5|1199|1192.8|1191|193
1661412300000|2022-08-25 07:25:00|1200|1198|1198.8|1197|1200.5|1198.8|1197.3|1195.5|19
1661412600000|2022-08-25 07:30:00|1198|1196.8|1198|1196.5|1199.5|1197.5|1197.3|1195.5|78
1661412900000|2022-08-25 07:35:00|1197.8|1197|1198.5|1197|1200.3|1199|1197.8|1196.5|97
1661413200000|2022-08-25 07:40:00|1198.3|1196.8|1203.3|1201.8|1203.8|1202.3|1198|1196.3|869
1661413500000|2022-08-25 07:45:00|1203|1202|1205.8|1204.3|1207.5|1205.8|1203|1201.5|471
1661413800000|2022-08-25 07:50:00|1206.3|1204.8|1204|1202.3|1206.3|1204.8|1203.3|1201.8|348
1661414100000|2022-08-25 07:55:00|1203.8|1202|1199.8|1198.5|1204|1202.5|1199.3|1197.5|760
1661414400000|2022-08-25 08:00:00|1200|1197.5|1198|1196|1200.3|1198.8|1197|1195.5|469
1661414700000|2022-08-25 08:05:00|1197.5|1195.8|1197.5|1195.8|1199|1197.3|1196.8|1195.5|327
1661415000000|2022-08-25 08:10:00|1197|1195.5|1194.5|1192.8|1197.8|1196|1194.3|1192.5|403
1661415300000|2022-08-25 08:15:00|1194.8|1192.5|1195.5|1193.8|1197.3|1195.8|1194.3|1192.5|160
1661415600000|2022-08-25 08:20:00|1195|1193.5|1192.5|1191|1197|1195|1192.5|1191|203
1661415900000|2022-08-25 08:25:00|1193|1190.8|1192.8|1191|1194.5|1192.8|1191.8|1190|540
1661416200000|2022-08-25 08:30:00|1193|1191.3|1196|1194.5|1196.5|1194.8|1192.5|1190.8|395
1661416500000|2022-08-25 08:35:00|1196.3|1194.3|1198.8|1197.3|1198.8|1197.3|1196|1194.3|59
1661416800000|2022-08-25 08:40:00|1198.5|1197|1196.5|1194.8|1198.8|1197.5|1195.5|1194|100
1661417100000|2022-08-25 08:45:00|1196.8|1195|1194.5|1193|1196.8|1195|1193.3|1192|457
1661417400000|2022-08-25 08:50:00|1195|1193.8|1195|1193.3|1196|1194.5|1194.8|1193|362
1661417700000|2022-08-25 08:55:00|1195.3|1193.5|1193.5|1192|1195.5|1194|1193.3|1191.8|73
1661418000000|2022-08-25 09:00:00|1193.8|1192.3|1193.3|1191.5|1196.3|1194.8|1193.3|1191.5|164
1661418300000|2022-08-25 09:05:00|1193.5|1191|1193.3|1191.5|1193.5|1191.5|1191.5|1189.5|371
1661418600000|2022-08-25 09:10:00|1193|1191.8|1194.5|1192.8|1194.8|1193|1192.8|1191.5|231
1661418900000|2022-08-25 09:15:00|1194.3|1193|1192.3|1190.5|1195.3|1193.8|1192.3|1190.5|275
1661419200000|2022-08-25 09:20:00|1192.5|1190.3|1192|1190.5|1193|1191|1191|1189.5|129
1661419500000|2022-08-25 09:25:00|1191.8|1190|1192.5|1191|1193|1191.3|1191.5|1190|61
1661419800000|2022-08-25 09:30:00|1192.8|1190.8|1190.8|1189.3|1192.8|1191.3|1190.8|1189.3|371
1661420100000|2022-08-25 09:35:00|1191|1189|1190|1188.3|1191|1189.3|1188.5|1187|94
1661420400000|2022-08-25 09:40:00|1190.3|1188|1189.5|1187.8|1190.5|1189|1189|1187.5|33
1661420700000|2022-08-25 09:45:00|1189.3|1187.5|1191.5|1189.8|1191.5|1189.8|1189.3|1187.5|27
1661421000000|2022-08-25 09:50:00|1191.3|1189.5|1191.3|1189.5|1191.8|1190.3|1190.3|1188.3|13
1661421300000|2022-08-25 09:55:00|1191.5|1189.3|1193.5|1191.8|1193.8|1192|1191.5|1189.3|207
1661421600000|2022-08-25 10:00:00|1193.8|1192|1196.8|1195|1197|1195.3|1193.5|1191.5|70
1661421900000|2022-08-25 10:05:00|1196.3|1194.8|1195.3|1193.5|1196.8|1195.3|1194|1192.3|465
1661422200000|2022-08-25 10:10:00|1195.5|1193.8|1196.8|1195|1197|1195.3|1195.3|1193.5|65
1661422500000|2022-08-25 10:15:00|1196.5|1194.8|1195.5|1193.8|1196.8|1194.8|1194|1192.5|77
1661422800000|2022-08-25 10:20:00|1195.3|1193.5|1194.8|1193|1196.5|1194.8|1194.5|1192.8|407
1661423100000|2022-08-25 10:25:00|1194.5|1192.8|1192.5|1190.8|1194.8|1192.8|1192.5|1190.8|10
1661423400000|2022-08-25 10:30:00|1192.3|1191|1193.8|1192|1194|1192|1191.5|1189.8|35
1661423700000|2022-08-25 10:35:00|1194|1192.3|1192.8|1191.3|1195.8|1194|1192.8|1191.3|67
1661424000000|2022-08-25 10:40:00|1192.5|1191|1192.5|1190.8|1192.5|1191.3|1191.5|1190|187
1661424300000|2022-08-25 10:45:00|1193|1191|1191|1189.3|1193.3|1191.5|1190.8|1189|58
1661424600000|2022-08-25 10:50:00|1190.5|1189|1190.8|1189.5|1191.5|1189.8|1190|1188.5|120
1661424900000|2022-08-25 10:55:00|1190.5|1189|1191.3|1189.5|1191.8|1190.3|1190.5|1189|14
1661425200000|2022-08-25 11:00:00|1191|1189.3|1190.5|1188.8|1191.3|1189.8|1189.5|1188|7
1661425500000|2022-08-25 11:05:00|1190.3|1188.5|1190.5|1188.8|1191.3|1189.5|1189.3|1187.5|180
1661425800000|2022-08-25 11:10:00|1190.8|1188.5|1191.3|1189.3|1191.8|1190|1190.5|1188.5|145
1661426100000|2022-08-25 11:15:00|1191|1189|1191.8|1190.3|1191.8|1190.3|1190.5|1189|129
1661426400000|2022-08-25 11:20:00|1192.5|1190.8|1195.3|1193.5|1195.3|1193.8|1192.3|1190.8|316
1661426700000|2022-08-25 11:25:00|1195|1193.8|1195.3|1193.3|1197.8|1196.3|1194.3|1192.5|808
1661427000000|2022-08-25 11:30:00|1195|1193.5|1199.8|1198|1200.5|1199|1194.8|1193.3|186
1661427300000|2022-08-25 11:35:00|1200|1198.3|1200.5|1199|1200.5|1199.3|1199.8|1198|181
1661427600000|2022-08-25 11:40:00|1200.3|1199.3|1201|1199.3|1201.3|1200|1199.8|1198|132
1661427900000|2022-08-25 11:45:00|1200.8|1199|1205|1203|1205|1203|1200|1198.8|364
1661428200000|2022-08-25 11:50:00|1204.8|1203.3|1202.3|1200.5|1205.5|1204|1201|1199.3|452
1661428500000|2022-08-25 11:55:00|1202.5|1200.8|1205.8|1204.3|1206.5|1204.5|1202.5|1200.8|253
1661428800000|2022-08-25 12:00:00|1206|1204.5|1206.3|1204.5|1207.5|1206.3|1205.8|1204|318
1661429100000|2022-08-25 12:05:00|1206|1204.3|1205|1203.5|1206.8|1204.8|1204.5|1202.8|173
1661429400000|2022-08-25 12:10:00|1205.3|1203|1200|1198.3|1205.8|1204|1200|1198.3|370
1661429700000|2022-08-25 12:15:00|1200.3|1198.5|1203.3|1201.5|1204.3|1202.8|1200|1198.3|134
1661430000000|2022-08-25 12:20:00|1203.5|1201.8|1201.5|1199.8|1203.8|1202|1200.3|1198.8|451
1661430300000|2022-08-25 12:25:00|1201.8|1200|1202.3|1200.5|1202.5|1201|1200.3|1198.3|188
1661430600000|2022-08-25 12:30:00|1202|1200|1202.8|1201.3|1203.3|1201.5|1200.8|1198.8|331
1661430900000|2022-08-25 12:35:00|1202.3|1200.5|1200.8|1199.3|1203.3|1201.5|1200.8|1199.3|111
1661431200000|2022-08-25 12:40:00|1201|1199.5|1198.8|1197.3|1201.5|1200.3|1198.8|1197|217
1661431500000|2022-08-25 12:45:00|1199.3|1197.5|1199.8|1197.8|1200.5|1198.8|1198.8|1197|92
1661431800000|2022-08-25 12:50:00|1200.3|1198.3|1201.3|1199.8|1201.8|1200.3|1199.8|1198|227
1661432100000|2022-08-25 12:55:00|1201.5|1199.5|1202.8|1201|1203.3|1201.3|1199.8|1198.5|71
1661432400000|2022-08-25 13:00:00|1202.3|1200.3|1201.3|1199.5|1203.8|1201.8|1200.5|1198.8|149
1661432700000|2022-08-25 13:05:00|1201.5|1199.8|1200.3|1198.5|1202.3|1200.8|1199.5|1198.3|119
1661433000000|2022-08-25 13:10:00|1200|1198.8|1201.3|1199.8|1202.5|1201|1199.3|1197.5|179
1661433300000|2022-08-25 13:15:00|1201|1200|1205.5|1204|1205.8|1204|1200.8|1199.5|422
1661433600000|2022-08-25 13:20:00|1205.8|1204.3|1203.5|1201.8|1206.3|1204.5|1203.3|1201.8|52
1661433900000|2022-08-25 13:25:00|1203.3|1202|1204.3|1202.8|1204.5|1203|1202.8|1201.5|352
1661434200000|2022-08-25 13:30:00|1204.8|1202.5|1201.5|1199.8|1205|1203.3|1201|1199.5|294
1661434500000|2022-08-25 13:35:00|1201.3|1200|1204.8|1203|1205.8|1204.3|1201|1199.5|92
1661434800000|2022-08-25 13:40:00|1205|1203.3|1204.3|1202.5|1206.5|1205|1201.3|1199.5|309
1661435100000|2022-08-25 13:45:00|1204|1202.3|1203.3|1201.8|1204.3|1202.5|1201|1199.5|130
1661435400000|2022-08-25 13:50:00|1203|1201.3|1202.5|1200.5|1204|1202|1201.3|1199.5|118
1661435700000|2022-08-25 13:55:00|1202.3|1199.8|1199.8|1198.3|1202.3|1199.8|1198.8|1196.8|215
1661436000000|2022-08-25 14:00:00|1200.3|1198.8|1197.8|1196.3|1201|1199.3|1197.5|1195.8|157
1661436300000|2022-08-25 14:05:00|1198|1196.5|1193.8|1192|1198.5|1197|1193.5|1192|167
1661436600000|2022-08-25 14:10:00|1194|1192.3|1193.8|1192.3|1194.8|1193|1191.5|1190.3|226
1661436900000|2022-08-25 14:15:00|1194|1192|1193.5|1192|1195.5|1193.8|1191.5|1190.3|177
1661437200000|2022-08-25 14:20:00|1193.3|1191.5|1189.5|1188|1193.3|1191.5|1187|1185.3|616
1661437500000|2022-08-25 14:25:00|1190.3|1188.5|1188|1186.3|1190.8|1189.3|1187.3|1185.8|310
1661437800000|2022-08-25 14:30:00|1188.3|1186.8|1193.5|1192|1193.8|1192.3|1188|1186.3|307
1661438100000|2022-08-25 14:35:00|1193.8|1191.3|1194|1192.5|1195.3|1193.8|1192.5|1190.8|142
1661438400000|2022-08-25 14:40:00|1194.3|1192.3|1195|1193.3|1195.5|1194|1192.3|1190.5|168
1661438700000|2022-08-25 14:45:00|1194.8|1193.5|1196.5|1194.8|1196.8|1195.5|1194.8|1193.3|499
1661439000000|2022-08-25 14:50:00|1196.8|1195.3|1189.8|1188|1197.5|1195.8|1188.3|1186.8|306
1661439300000|2022-08-25 14:55:00|1190|1187.8|1190.3|1188.5|1191.5|1189.8|1188.8|1187|126
1661439600000|2022-08-25 15:00:00|1190.5|1188.3|1184.3|1182.5|1190.5|1188.5|1183|1181.5|208
1661439900000|2022-08-25 15:05:00|1184.5|1182.8|1186.8|1185|1188.8|1187|1184.3|1182.5|250
1661440200000|2022-08-25 15:10:00|1186.5|1184.5|1183.3|1181.5|1186.8|1185.3|1181.3|1179.5|329
1661440500000|2022-08-25 15:15:00|1183.5|1181.3|1181|1179|1183.8|1182.3|1180.3|1178.5|112
1661440800000|2022-08-25 15:20:00|1181.3|1179.3|1177.3|1175.5|1181.5|1179.5|1177.3|1175.5|293
1661441100000|2022-08-25 15:25:00|1177.5|1176|1176.8|1174.5|1178.3|1176.8|1168.3|1166.3|1038
1661441400000|2022-08-25 15:30:00|1176.5|1174.8|1175.3|1173.3|1176.5|1175|1172.5|1170.5|520
1661441700000|2022-08-25 15:35:00|1174.5|1173.5|1175.8|1173.8|1177|1174.8|1173.3|1171.5|181
1661442000000|2022-08-25 15:40:00|1176|1173.5|1179.3|1177.3|1180|1178.3|1175.8|1173.5|169
1661442300000|2022-08-25 15:45:00|1179.5|1177.5|1178.5|1176.8|1180.5|1178.8|1178.5|1176.3|169
1661442600000|2022-08-25 15:50:00|1178.8|1177|1177.3|1175.5|1180.3|1178.3|1177|1175.5|180
1661442900000|2022-08-25 15:55:00|1176.8|1175.8|1175.5|1174.3|1177.5|1176|1175|1173.5|223
1661443200000|2022-08-25 16:00:00|1175.3|1174|1174.8|1173|1177.5|1176.3|1174.8|1173|205
1661443500000|2022-08-25 16:05:00|1175|1173.3|1171|1169.5|1175.3|1173.8|1171|1169.5|170
1661443800000|2022-08-25 16:10:00|1171.3|1168.8|1167.3|1165.3|1171.3|1169|1166.3|1164.8|275
1661444100000|2022-08-25 16:15:00|1167|1165.5|1164.8|1163|1168|1166.8|1163.5|1161.8|354
1661444400000|2022-08-25 16:20:00|1165|1163.3|1163.8|1162|1167.5|1165.5|1163.8|1162|138
1661444700000|2022-08-25 16:25:00|1164|1162.3|1167.3|1165.8|1167.5|1166|1162.8|1161|228
1661445000000|2022-08-25 16:30:00|1167.5|1166|1169|1167|1170.5|1168.8|1167|1165.3|486
1661445300000|2022-08-25 16:35:00|1168.8|1167.3|1166.8|1165.3|1169|1167.5|1166.5|1165|76
1661445600000|2022-08-25 16:40:00|1167|1165|1168.3|1166.3|1168.3|1166.8|1164|1162.3|34
1661445900000|2022-08-25 16:45:00|1168.5|1166.5|1169.5|1167.8|1172.3|1170.8|1167.5|1165.8|147
1661446200000|2022-08-25 16:50:00|1169.8|1168|1171|1169.5|1172.3|1170.8|1167.8|1166|62
1661446500000|2022-08-25 16:55:00|1170.5|1168.8|1171|1169.5|1173.3|1171.8|1169.3|1167.8|104
1661446800000|2022-08-25 17:00:00|1170.8|1169.3|1174|1172.5|1174.5|1173|1170.5|1169|59
1661447100000|2022-08-25 17:05:00|1174.3|1172.8|1175.3|1173.5|1176.5|1175|1172|1170.3|348
1661447400000|2022-08-25 17:10:00|1175|1173.3|1174.5|1173|1175.8|1174|1174|1172.5|19
1661447700000|2022-08-25 17:15:00|1174.8|1173.3|1173|1171.3|1175.5|1173.8|1172.8|1171|25
1661448000000|2022-08-25 17:20:00|1173.3|1171.5|1173.3|1171.8|1173.3|1171.8|1170.3|1168.3|15
1661448300000|2022-08-25 17:25:00|1173|1171.5|1174|1172.3|1175|1173.5|1172.3|1170.3|9
1661448600000|2022-08-25 17:30:00|1173.8|1172|1171.8|1170.3|1174.5|1172.8|1170.5|1168.8|302
1661448900000|2022-08-25 17:35:00|1171.5|1170.5|1173.3|1172|1173.3|1172|1168.8|1167|58
1661449200000|2022-08-25 17:40:00|1173.8|1172.3|1172.8|1171.3|1173.8|1172.3|1172|1170.5|76
1661449500000|2022-08-25 17:45:00|1172.5|1171|1171.3|1169.5|1173.5|1172.3|1170.8|1169|223
1661449800000|2022-08-25 17:50:00|1171|1169.3|1171|1169.3|1171.8|1170.3|1169.3|1167.5|19
1661450100000|2022-08-25 17:55:00|1171.3|1169.5|1172.5|1170.8|1173.3|1171.8|1170.5|1168.8|9
1661450400000|2022-08-25 18:00:00|1172.3|1170.5|1173.8|1172.3|1174.5|1173|1171.3|1169.5|82
1661450700000|2022-08-25 18:05:00|1174|1172.8|1177.5|1175.8|1177.5|1176|1173.8|1172.3|665
1661451000000|2022-08-25 18:10:00|1177.3|1175.5|1176.8|1175|1177.5|1176.3|1176.3|1174.8|65
1661451300000|2022-08-25 18:15:00|1177|1175.3|1172.3|1170.8|1177.3|1175.5|1172.3|1170.8|99
1661451600000|2022-08-25 18:20:00|1172.5|1171|1169|1167|1173.5|1171.8|1167.5|1165.8|32
1661451900000|2022-08-25 18:25:00|1169.3|1167.3|1162.5|1160.8|1170|1167.8|1158.8|1157|138
1661452200000|2022-08-25 18:30:00|1162.3|1160.3|1162|1159.8|1162.5|1160.3|1156.3|1154.5|77
1661452500000|2022-08-25 18:35:00|1161.8|1159.5|1159.3|1157|1161.8|1159.5|1158.8|1156.5|18
1661452800000|2022-08-25 18:40:00|1159|1156.8|1160.5|1158.8|1161.3|1159.3|1158.8|1156.5|12
1661453100000|2022-08-25 18:45:00|1160.8|1158.5|1160.8|1159.3|1161.5|1159.5|1158.8|1157|23
1661453400000|2022-08-25 18:50:00|1160.3|1159|1163.5|1161.5|1163.8|1161.8|1160.3|1158.8|61
1661453700000|2022-08-25 18:55:00|1163.3|1161.8|1163.8|1162.5|1164|1162.5|1163|1161.3|58
1661454000000|2022-08-25 19:00:00|1164|1162.8|1164.3|1162.5|1165|1163.3|1162.8|1161|9
1661454300000|2022-08-25 19:05:00|1164|1163|1164.3|1162.3|1165.5|1163.8|1163.8|1162.3|17
1661454600000|2022-08-25 19:10:00|1164.5|1162.5|1163.5|1161.3|1165|1163.3|1163|1161.3|14
1661454900000|2022-08-25 19:15:00|1164|1161.5|1165.3|1163.5|1165.8|1164|1163.5|1161.5|25
1661455200000|2022-08-25 19:20:00|1165|1163.3|1165.8|1163.8|1165.8|1164|1165|1163.3|13
1661455500000|2022-08-25 19:25:00|1165.5|1164|1166|1164.3|1166.5|1164.8|1165.5|1164|18
1661455800000|2022-08-25 19:30:00|1166.3|1164|1166.8|1164|1167.5|1165.8|1165.5|1163.5|46
1661456100000|2022-08-25 19:35:00|1166.3|1163.8|1165.5|1163.3|1166.8|1164.5|1165|1163.3|6
1661456400000|2022-08-25 19:40:00|1165.3|1163.5|1164|1161.8|1165.8|1163.5|1164|1161.8|6
1661456700000|2022-08-25 19:45:00|1163.8|1162|1163|1161|1164.8|1162.8|1162.8|1160.5|5
1661457000000|2022-08-25 19:50:00|1163.3|1161.3|1164.8|1162.8|1165.3|1163.3|1163.3|1161|1
1661457300000|2022-08-25 19:55:00|1164.5|1162.5|1164.8|1162.3|1165|1163|1162.3|1160.8|20
1661457600000|2022-08-25 20:00:00|1164.5|1162.5|1163.8|1161.5|1165.3|1163|1163.8|1161.5|20
1661457900000|2022-08-25 20:05:00|1164|1162|1163.8|1161.5|1164.8|1162.8|1163.8|1161.5|0
1661458200000|2022-08-25 20:10:00|1163.5||1163.3||1163.8||1163||2
1661458500000|2022-08-25 20:15:00|1163.5|1161.3|1161.5|1159.3|1163.8|1161.5|1161.3|1159|13
1661458800000|2022-08-25 20:20:00|1161.8|1158.8|1160.8|1159|1162|1159|1160.5|1158.3|7
1661459100000|2022-08-25 20:25:00|1161|1159.8|1160.5|1158.3|1162.3|1160.3|1160.3|1158.3|7
1661459400000|2022-08-25 20:30:00|1160.8|1158|1160.8|1158.3|1161|1158.3|1160.8|1158|0
1661459700000|2022-08-25 20:35:00|1161|1158.8|1163.3|1161.5|1164.5|1162.5|1161|1158.8|15
1661460000000|2022-08-25 20:40:00|1163|1161.3|1165|1162.8|1165.5|1163.5|1163|1161.3|4
1661460300000|2022-08-25 20:45:00|1165.3|1163|1165|1163|1165.8|1163.8|1165|1162.8|2
1661460600000|2022-08-25 20:50:00|1164.8|1162.8|1165.5|1163.3|1165.8|1163.8|1164.8|1162.5|14
1661460900000|2022-08-25 20:55:00|1165|1163|1164.3|1162.3|1166|1163.8|1164.3|1162.3|29
1661461200000|2022-08-25 21:00:00|1165.5|1162|1166|1162.5|1166.3|1162.5|1165.5|1159.8|4
1661461500000|2022-08-25 21:05:00|1165.5||1165.5||1165.5||1165.5||0
1661461800000|2022-08-25 21:10:00|1165.8|1162|1165.3|1162|1165.8|1162|1165.3|1162|2
1661462100000|2022-08-25 21:15:00|1165.5||1165.5||1166||1165.3||0
1661462400000|2022-08-25 21:20:00|1165.3||1165.5||1165.8||1165||0
1661464200000|2022-08-25 21:50:00|1165.3|1162.3|1165.3|1163|1165.8|1163|1165.3|1162.3|0
1661464500000|2022-08-25 21:55:00|1165.5|1162.8|1166|1162.8|1166|1162.8|1165.5|1162.8|1
1661475600000|2022-08-26 01:00:00|1163.5|1160.8|1165.5|1161.5|1165.8|1163.3|1163.3|1160.8|0
1661475900000|2022-08-26 01:05:00|1165.3|1161.8|1165.3|1163.5|1166.5|1163.5|1165.3|1161.8|2
1661476200000|2022-08-26 01:10:00|1165||1165.3||1165.3||1165||1
1661476500000|2022-08-26 01:15:00|1165.5|1163.8|1166.8|1163.8|1167.3|1164.3|1165.3|1163.8|2
1661476800000|2022-08-26 01:20:00|1167|1164|1167.3|1164.3|1167.3|1164.8|1166|1164|0
1661477100000|2022-08-26 01:25:00|1167.8|1164.8|1167.8|1165.3|1167.8|1165.3|1167.8|1164.8|0
1661477400000|2022-08-26 01:30:00|1168.3|1165.5|1168.5|1165.5|1168.5|1165.8|1168.3|1165.5|0
1661477700000|2022-08-26 01:35:00|1168.3|1165.8|1167.5|1165.5|1168.5|1166|1167.3|1164.8|0
1661478000000|2022-08-26 01:40:00|1167.8|1165.8|1168.8|1165.3|1169|1166.5|1167.8|1165|5
1661478300000|2022-08-26 01:45:00|1168.3|1165.5|1167.8|1165.5|1168.5|1165.5|1167.8|1165.3|0
1661478600000|2022-08-26 01:50:00|1167.5|1165.8|1167.3|1165.8|1167.8|1165.8|1167|1165.5|9
1661478900000|2022-08-26 01:55:00|1167|1165.5|1167.3|1165.5|1167.3|1165.8|1167|1165.5|2
1661479200000|2022-08-26 02:00:00|1168.3|1165.8|1168.3|1165.8|1168.3|1166|1168|1165.5|0
1661479500000|2022-08-26 02:05:00||1165.5||1165.8||1166||1165.5|0
1661479800000|2022-08-26 02:10:00||1166||1166||1166||1165.8|0
1661480100000|2022-08-26 02:15:00|1167.8|1166.3|1167.5|1165.5|1167.8|1166.3|1167.3|1165.5|2
1661480400000|2022-08-26 02:20:00|1167.3|1165.8|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|0
1661480700000|2022-08-26 02:25:00|1167|1165|1167|1165|1167|1165|1167|1165|3
1661481000000|2022-08-26 02:30:00|1167.3|1165.3|1167.3|1165.8|1167.3|1165.8|1167|1165|0
1661481300000|2022-08-26 02:35:00|1167|1165.3|1167.3|1165.5|1167.3|1165.8|1167|1165|0
1661481600000|2022-08-26 02:40:00|1167.5|1165.8|1167.8|1165.8|1167.8|1166.3|1167.5|1165.8|0
1661481900000|2022-08-26 02:45:00||1166||1165.8||1166||1165.8|0
1661482200000|2022-08-26 02:50:00||1166||1165.8||1166||1165.8|0
1661482500000|2022-08-26 02:55:00|1167.5|1165.3|1167.3|1165.5|1167.5|1165.8|1167.3|1165.3|0
1661482800000|2022-08-26 03:00:00|1167|1165.8|1167|1165.3|1167|1165.8|1167|1165|1
1661483100000|2022-08-26 03:05:00|1166.8|1165|1166.5|1164.5|1166.8|1165|1166.5|1164|0
1661483400000|2022-08-26 03:10:00|1166.8|1164.8|1166.8|1164.5|1166.8|1164.8|1166.8|1164.5|2
1661483700000|2022-08-26 03:15:00|1166.5|1164.8|1166.3|1164.5|1167|1164.8|1166.3|1164.5|12
1661484000000|2022-08-26 03:20:00|1166|1164.8|1167|1164.8|1167|1164.8|1166|1164.5|0
1661484300000|2022-08-26 03:25:00|1166.8|1164.5|1167|1164.8|1167|1164.8|1166.5|1164.5|1
1661484600000|2022-08-26 03:30:00|1166.8|1165.5|1167.8|1165.5|1167.8|1165.5|1166.8|1165.5|0
1661484900000|2022-08-26 03:35:00|1167.3|1165.3|1167.8|1165.5|1167.8|1165.5|1167.3|1165|0
1661485200000|2022-08-26 03:40:00|1167.5|1165.3|1167.8|1165.8|1167.8|1165.8|1167.3|1165|0
1661485800000|2022-08-26 03:50:00|1167.5||1167.8||1167.8||1167.5||0
1661486700000|2022-08-26 04:05:00|1167.5|1166|1167.5|1165.3|1167.8|1166.5|1167.5|1165.3|13
1661487000000|2022-08-26 04:10:00||1165.5||1165.5||1165.5||1165.3|2
1661487300000|2022-08-26 04:15:00|||||||||1
1661487600000|2022-08-26 04:20:00||1165.3||1165.3||1165.3||1165.3|1
1661488200000|2022-08-26 04:30:00|1167.3|1165.5|1167.5|1165.8|1167.8|1165.8|1167.3|1165.5|1
1661488500000|2022-08-26 04:35:00||1166||1166||1166||1166|1
1661488800000|2022-08-26 04:40:00|1167.8|1165.8|1167.8|1166.5|1167.8|1166.5|1167.5|1165.8|6
1661489100000|2022-08-26 04:45:00|1167.5|1166|1167.8|1165.8|1167.8|1166.5|1167.5|1165.8|15
1661489400000|2022-08-26 04:50:00|||||||||1
1661489700000|2022-08-26 04:55:00||1166||1166||1166||1165.8|4
1661490300000|2022-08-26 05:05:00|1167.5|1165.5|1168|1166|1168|1166|1167.3|1165.5|5
1661490600000|2022-08-26 05:10:00|1167.8|1166.3|1168.3|1166.3|1168.8|1166.8|1167.8|1166|60
1661490900000|2022-08-26 05:15:00|||||||||1
1661491200000|2022-08-26 05:20:00|1168.5|1166.8|1170.3|1168.5|1170.3|1168.5|1168.5|1166.8|15
1661491500000|2022-08-26 05:25:00||1168.8||1168.5||1168.8||1168.5|10
1661491800000|2022-08-26 05:30:00|1170|1168|1169.8|1168|1170|1168|1169.8|1167.5|0
1661492100000|2022-08-26 05:35:00|1170.3|1168.5|1170.3|1168.3|1170.3|1168.5|1170.3|1168.3|11
1661492400000|2022-08-26 05:40:00|1171|1168.5|1172|1169.5|1172|1169.5|1170.5|1168.5|12
1661492700000|2022-08-26 05:45:00|1171.8|1169.3|1171.3|1169.3|1172.5|1170|1171|1169|0
1661493000000|2022-08-26 05:50:00|1171.5|1169.5|1171.3|1169.3|1172|1170.3|1171.3|1169.3|1
1661493300000|2022-08-26 05:55:00|1171.5|1169|1171.8|1170|1172|1170.5|1171|1169|5
1661493600000|2022-08-26 06:00:00|1172|1169.8|1175.8|1173.5|1176|1173.8|1172|1169.8|79
1661493900000|2022-08-26 06:05:00|1175.5|1172.5|1175.3|1173|1175.5|1173|1174.3|1172.3|1
1661494200000|2022-08-26 06:10:00|1175|1172.5|1177.5|1175.5|1177.5|1175.5|1175|1172.5|43
1661494500000|2022-08-26 06:15:00|1177.3|1175.8|1177.8|1175.8|1179|1177|1177.3|1175.5|78
1661494800000|2022-08-26 06:20:00|1178|1176|1179|1177.3|1179.5|1177.3|1178|1175.8|68
1661495100000|2022-08-26 06:25:00|1179.3|1177.5|1179.3|1177.5|1180|1178|1179|1177.3|33
1661495400000|2022-08-26 06:30:00|1179.5|1177.8|1176.8|1175.3|1180.5|1178.8|1176.8|1175.3|64
1661495700000|2022-08-26 06:35:00|1177.3|1175.5|1176|1174|1177.8|1176|1175.3|1173.5|250
1661496000000|2022-08-26 06:40:00|1176.3|1175|1177|1175.3|1178|1176.3|1176.3|1174.5|5
1661496300000|2022-08-26 06:45:00|1176.8|1175|1176.8|1174.8|1178.5|1176.3|1176|1174.5|95
1661496600000|2022-08-26 06:50:00|1176.3|1174.5|1176.3|1174.5|1176.8|1175.3|1175|1173.5|79
1661496900000|2022-08-26 06:55:00|1176|1174.3|1181.5|1179.5|1181.5|1179.5|1175.8|1173.8|246
1661497200000|2022-08-26 07:00:00|1181.8|1180|1183.8|1182.3|1184.5|1183|1181.5|1180|199
1661497500000|2022-08-26 07:05:00|1183.5|1181.8|1184|1182.3|1184.5|1182.8|1183.3|1181.8|210
1661497800000|2022-08-26 07:10:00|1184.3|1182.5|1183.8|1182.3|1186|1184.5|1183.3|1181.8|37
1661498100000|2022-08-26 07:15:00|1183.5|1182.8|1183.5|1181.8|1184.5|1182.8|1182.5|1180.8|172
1661498400000|2022-08-26 07:20:00|1183.8|1181.5|1182.5|1180.5|1183.8|1181.8|1181.5|1179.8|76
1661498700000|2022-08-26 07:25:00|1183|1180.8|1182.8|1181.3|1184.8|1183.5|1182.3|1180.8|174
1661499000000|2022-08-26 07:30:00|1183.8|1181.8|1181.3|1179.5|1183.8|1182|1180.5|1178.8|465
1661499300000|2022-08-26 07:35:00|1181|1179.3|1182.8|1180.8|1183|1181.3|1180.5|1178.5|61
1661499600000|2022-08-26 07:40:00|1182.5|1181.3|1183.5|1181.8|1184.8|1183|1181.3|1179.3|153
1661499900000|2022-08-26 07:45:00|1184|1182.3|1187.5|1185.8|1188.3|1186.8|1183.8|1182|479
1661500200000|2022-08-26 07:50:00|1187.8|1185.5|1192|1190.5|1192.3|1190.5|1186.8|1185|452
1661500500000|2022-08-26 07:55:00|1191.8|1190.8|1192.8|1191.3|1193.3|1192|1189.8|1188|368
1661500800000|2022-08-26 08:00:00|1190.8|1189.3|1189.8|1187.8|1195.5|1194|1189.3|1187.5|393
1661501100000|2022-08-26 08:05:00|1190|1188|1188|1186.5|1191.5|1190|1186|1184|392
1661501400000|2022-08-26 08:10:00|1188.3|1186.8|1190.5|1188.8|1192.3|1190.3|1188|1186|405
1661501700000|2022-08-26 08:15:00|1190.8|1188.5|1188.5|1186.8|1190.8|1189|1188|1186.5|199
1661502000000|2022-08-26 08:20:00|1188.8|1187|1188|1186.3|1188.8|1187|1185.5|1183.8|203
1661502300000|2022-08-26 08:25:00|1188.3|1186.5|1178.3|1176.8|1188.5|1187|1176.8|1175|1178
1661502600000|2022-08-26 08:30:00|1178.8|1177|1182.3|1180.3|1182.5|1181|1178|1176.3|522
1661502900000|2022-08-26 08:35:00|1182|1180.5|1182|1180.3|1183.8|1182|1181|1179.3|114
1661503200000|2022-08-26 08:40:00|1181.8|1180.5|1182.3|1180.5|1183.3|1181.5|1180.5|1179|193
1661503500000|2022-08-26 08:45:00|1182|1180.3|1182.8|1181|1183.3|1181.5|1180.3|1178.5|107
1661503800000|2022-08-26 08:50:00|1183.3|1181.3|1182.8|1181|1184.3|1182.3|1182.3|1180.8|63
1661504100000|2022-08-26 08:55:00|1182.5|1181.3|1183|1181.3|1184.8|1183.3|1182.3|1181|159
1661504400000|2022-08-26 09:00:00|1183.5|1181.5|1182.3|1180.3|1183.5|1182|1181|1179.3|59
1661504700000|2022-08-26 09:05:00|1182|1180|1180|1178|1182.8|1180.8|1179|1177.3|81
1661505000000|2022-08-26 09:10:00|1180.3|1177.5|1176.8|1175.3|1180.3|1178|1176.5|1174.5|105
1661505300000|2022-08-26 09:15:00|1177.8|1175.5|1177.8|1176.3|1179.3|1177.8|1177|1175|96
1661505600000|2022-08-26 09:20:00|1178.3|1176|1180|1178.5|1180.3|1179|1177|1175|127
1661505900000|2022-08-26 09:25:00|1180.3|1179.3|1181.3|1179.5|1181.5|1180|1180|1178.3|58
1661506200000|2022-08-26 09:30:00|1181|1179.3|1179.5|1177.5|1181.5|1180.3|1179.5|1177.5|137
1661506500000|2022-08-26 09:35:00|1179.8|1177.8|1178.5|1177|1180|1178.5|1178.3|1176.8|228
1661506800000|2022-08-26 09:40:00|1178.3|1176.8|1182.8|1181|1183|1181.3|1178.3|1176.3|89
1661507100000|2022-08-26 09:45:00|1183|1181.3|1182.3|1180.5|1183.5|1182|1181.8|1180|40
1661507400000|2022-08-26 09:50:00|1182|1180|1183.5|1182|1183.5|1182|1181.8|1180|224
1661507700000|2022-08-26 09:55:00|1184|1182.3|1180.8|1179.3|1184|1182.8|1180.8|1179.3|204
1661508000000|2022-08-26 10:00:00|1180.5|1179|1181.5|1179.8|1181.8|1180.5|1180.3|1178.5|39
1661508300000|2022-08-26 10:05:00|1181.8|1180|1182.5|1180.8|1183.5|1181.8|1181.5|1180|42
1661508600000|2022-08-26 10:10:00|1182.8|1181|1185.5|1184|1185.5|1184.3|1182.8|1180.8|137
1661508900000|2022-08-26 10:15:00|1185.3|1184.3|1183.8|1182|1185.3|1184.3|1183.5|1181.8|23
1661509200000|2022-08-26 10:20:00|1184|1182.3|1185.3|1183.5|1185.5|1184.3|1184|1182.3|46
1661509500000|2022-08-26 10:25:00|1185.5|1183.8|1188.8|1187.3|1189.5|1187.8|1185.5|1183.5|85
1661509800000|2022-08-26 10:30:00|1189.3|1187.5|1189|1187.3|1190.3|1188.5|1188.3|1186.5|27
1661510100000|2022-08-26 10:35:00|1189.3|1187|1189|1187.5|1190|1188.3|1188.8|1187|25
1661510400000|2022-08-26 10:40:00|1188.8|1187.8|1189|1187.3|1189.8|1188|1187.8|1186.3|101
1661510700000|2022-08-26 10:45:00|1189.3|1187.5|1191.5|1190|1192.5|1190.8|1189.3|1187.5|31
1661511000000|2022-08-26 10:50:00|1191.3|1189.8|1191.3|1189.5|1191.5|1189.8|1189.3|1187.5|32
1661511300000|2022-08-26 10:55:00|1191.5|1189.8|1195|1193.5|1195.3|1193.5|1191.3|1189.8|100
1661511600000|2022-08-26 11:00:00|1195.3|1194|1191.5|1189.8|1197.3|1195.5|1191|1189.5|106
1661511900000|2022-08-26 11:05:00|1191|1189.5|1192.8|1191|1193.3|1191.5|1190|1188|132
1661512200000|2022-08-26 11:10:00|1193|1190.8|1193.3|1191.3|1194|1192|1192.5|1190.5|129
1661512500000|2022-08-26 11:15:00|1193|1190.8|1193.3|1191.5|1194|1192|1192.5|1190.5|33
1661512800000|2022-08-26 11:20:00|1193|1191.3|1194|1191.8|1195.3|1193.5|1193|1191.3|221
1661513100000|2022-08-26 11:25:00|1193.8|1192|1190.5|1188.5|1194.3|1192.5|1190|1188|70
1661513400000|2022-08-26 11:30:00|1190|1188.3|1191.3|1189.5|1192|1190.3|1189.8|1188|7
1661513700000|2022-08-26 11:35:00|1191|1189.3|1192.5|1190.8|1193.3|1191.5|1190.3|1188.3|120
1661514000000|2022-08-26 11:40:00|1192.8|1191|1194|1192.3|1195.3|1193.5|1192.8|1191|48
1661514300000|2022-08-26 11:45:00|1194.3|1192.5|1193.5|1191.8|1194.3|1192.5|1193.3|1191.5|13
1661514600000|2022-08-26 11:50:00|1193.3|1191.5|1193.8|1192|1194|1192.3|1192.5|1190.5|92
1661514900000|2022-08-26 11:55:00|1194|1191.8|1191.8|1190|1194|1192.3|1191.5|1189.8|13
1661515200000|2022-08-26 12:00:00|1192|1190.3|1192|1190|1193.3|1191.5|1191|1189.5|68
1661515500000|2022-08-26 12:05:00|1191.8|1189.8|1191.3|1189.8|1193.3|1191.5|1191.3|1189.5|83
1661515800000|2022-08-26 12:10:00|1191.5|1189.5|1190.8|1189|1192.8|1191|1189.8|1188|57
1661516100000|2022-08-26 12:15:00|1190.3|1188.8|1190.3|1188.8|1190.5|1189|1188.3|1186.5|65
1661516400000|2022-08-26 12:20:00|1190.5|1189.3|1189|1187.3|1190.8|1189.3|1188|1186.3|25
1661516700000|2022-08-26 12:25:00|1188.8|1187|1183.5|1181.8|1189|1187|1183.5|1181.8|144
1661517000000|2022-08-26 12:30:00|1183.3|1181.5|1183.8|1182|1185.8|1184.3|1182.8|1181|198
1661517300000|2022-08-26 12:35:00|1183.3|1181.8|1184|1181.8|1184.8|1183.3|1180.5|1179|164
1661517600000|2022-08-26 12:40:00|1184.3|1182|1184.5|1182.8|1185.3|1183.3|1182.5|1180.8|66
1661517900000|2022-08-26 12:45:00|1184.3|1182.5|1184.3|1182.8|1185.3|1183.5|1183.3|1181.5|43
1661518200000|2022-08-26 12:50:00|1184.5|1183|1179.3|1177.5|1184.5|1183|1178.5|1176.8|208
1661518500000|2022-08-26 12:55:00|1179|1176.8|1175.8|1174|1179|1177|1174|1172.5|190
1661518800000|2022-08-26 13:00:00|1175.5|1173.8|1184.8|1182.8|1185.8|1184.3|1175.3|1173.5|264
1661519100000|2022-08-26 13:05:00|1185|1183|1187.5|1186|1189.5|1188|1185|1182.8|59
1661519400000|2022-08-26 13:10:00|1187.8|1185.8|1183.5|1181.8|1188|1186.5|1182.3|1180.5|231
1661519700000|2022-08-26 13:15:00|1183.3|1181.5|1183.5|1181.5|1183.5|1181.5|1180|1178.3|108
1661520000000|2022-08-26 13:20:00|1183.8|1181.8|1182.8|1181|1185.5|1183.5|1182.8|1181|21
1661520300000|2022-08-26 13:25:00|1182.5|1180.5|1179.3|1177.5|1182.5|1180.5|1178.5|1177|38
1661520600000|2022-08-26 13:30:00|1179.5|1177.8|1178.3|1176.8|1181.3|1179.5|1177.8|1176|317
1661520900000|2022-08-26 13:35:00|1179|1177|1180|1178|1180|1178.3|1176.8|1175|47
1661521200000|2022-08-26 13:40:00|1179.8|1178.3|1185.8|1183.8|1186|1184.3|1179.8|1178|143
1661521500000|2022-08-26 13:45:00|1185.5|1184|1181.5|1179.8|1187.3|1185.8|1180.8|1179.3|64
1661521800000|2022-08-26 13:50:00|1181.3|1180|1183.5|1182|1184|1182.3|1181.3|1179.5|274
1661522100000|2022-08-26 13:55:00|1183.8|1181.3|1186.3|1184.5|1186.5|1185|1182.8|1181.3|178
1661522400000|2022-08-26 14:00:00|1185.8|1183.5|1181.3|1179.5|1186|1184|1181|1179.3|206
1661522700000|2022-08-26 14:05:00|1181|1179.3|1193.3|1191.5|1193.3|1191.5|1181|1179|174
1661523000000|2022-08-26 14:10:00|1193|1191.3|1191|1188.8|1194.3|1192.8|1188.3|1186.5|136
1661523300000|2022-08-26 14:15:00|1190.8|1189|1191.5|1189.8|1192|1190.5|1188.3|1186.5|61
1661523600000|2022-08-26 14:20:00|1192|1190.3|1187.8|1186|1192.5|1190.8|1187.3|1185.8|126
1661523900000|2022-08-26 14:25:00|1187.5|1185.5|1187.3|1185.5|1188.8|1187|1184.8|1183.3|101
1661524200000|2022-08-26 14:30:00|1187|1185.3|1185.5|1184|1187.5|1185.8|1184.5|1182.8|116
1661524500000|2022-08-26 14:35:00|1185.3|1183.5|1183.3|1181.5|1187|1185.3|1183.3|1181.5|118
1661524800000|2022-08-26 14:40:00|1183|1181.3|1182.8|1181.3|1183.3|1181.5|1176.8|1175.3|204
1661525100000|2022-08-26 14:45:00|1183|1181.5|1185|1183.3|1186.5|1185|1181.8|1180|246
1661525400000|2022-08-26 14:50:00|1184.8|1183|1185.5|1183.8|1186.8|1185|1180.8|1179.3|147
1661525700000|2022-08-26 14:55:00|1185.3|1182.8|1185.5|1183.8|1185.5|1183.8|1182.3|1180.5|53
1661526000000|2022-08-26 15:00:00|1185.3|1183.3|1183.5|1181.8|1185.3|1183.3|1181.5|1179.8|172
1661526300000|2022-08-26 15:05:00|1183.8|1181.5|1189.3|1187.8|1189.8|1188|1182.5|1180.5|121
1661526600000|2022-08-26 15:10:00|1189.5|1187.5|1189.5|1187.8|1192.5|1191|1186.3|1184.5|480
1661526900000|2022-08-26 15:15:00|1189.8|1188|1189.5|1188|1190.5|1188.8|1187.8|1186.3|230
1661527200000|2022-08-26 15:20:00|1189.3|1187.8|1194.8|1193|1195|1193.5|1189.3|1187.5|401
1661527500000|2022-08-26 15:25:00|1195|1193.3|1192.8|1191.3|1197.5|1196|1192|1190.3|974
1661527800000|2022-08-26 15:30:00|1193|1191|1186|1184.3|1194|1192.5|1185|1183.3|291
1661528100000|2022-08-26 15:35:00|1186.3|1184.5|1187.3|1185.5|1187.3|1185.5|1183.8|1182|64
1661528400000|2022-08-26 15:40:00|1187|1185.3|1184.3|1182.5|1187.3|1185.8|1183.8|1182.3|122
1661528700000|2022-08-26 15:45:00|1184|1182.3|1181.5|1180|1184.3|1182.5|1180.5|1178.5|91
1661529000000|2022-08-26 15:50:00|1181.3|1179.5|1182.3|1180.8|1183.3|1181.3|1178.8|1177.5|47
1661529300000|2022-08-26 15:55:00|1182.5|1180.5|1189.5|1187.8|1190.5|1188.8|1182.3|1180.5|160
1661529600000|2022-08-26 16:00:00|1189.8|1188|1188|1186.3|1189.8|1188|1187.3|1185.5|52
1661529900000|2022-08-26 16:05:00|1187.8|1186.5|1190|1188.3|1190|1188.3|1187.8|1186|22
1661530200000|2022-08-26 16:10:00|1189.8|1187.5|1188.3|1186.5|1191.8|1189.8|1187.3|1185.8|45
1661530500000|2022-08-26 16:15:00|1188|1186.3|1185|1183.3|1188.3|1186.5|1185|1183|111
1661530800000|2022-08-26 16:20:00|1185.3|1183.5|1184|1182.3|1185.5|1184|1183.3|1181.5|114
1661531100000|2022-08-26 16:25:00|1183.8|1181.8|1184.3|1182.5|1184.5|1183|1183.3|1181.3|55
1661531400000|2022-08-26 16:30:00|1184|1182.3|1182|1180.3|1184.3|1182.5|1181.8|1179.8|46
1661531700000|2022-08-26 16:35:00|1181.8|1180|1184.3|1182.8|1184.3|1182.8|1181.8|1180|100
1661532000000|2022-08-26 16:40:00|1184.8|1183|1186|1184.5|1188|1186.5|1184.5|1182.8|65
1661532300000|2022-08-26 16:45:00|1186.3|1184.3|1189.8|1187.8|1190|1188.3|1185.8|1184.3|99
1661532600000|2022-08-26 16:50:00|1189.5|1188|1186.8|1185|1190|1188|1186.8|1185|21
1661532900000|2022-08-26 16:55:00|1186.5|1184.8|1187.3|1185.5|1187.5|1186|1184|1182.5|81
1661533200000|2022-08-26 17:00:00|1187|1185.8|1184.3|1182.5|1187.3|1185.8|1184|1182.3|10
1661533500000|2022-08-26 17:05:00|1184|1182.3|1181|1179.5|1184.8|1182.8|1181|1179.5|44
1661533800000|2022-08-26 17:10:00|1181.3|1179.8|1181|1179.3|1182.5|1180.5|1180.3|1178.3|67
1661534100000|2022-08-26 17:15:00|1180.8|1179|1180.8|1178.8|1181.5|1179.8|1180|1178.3|8
1661534400000|2022-08-26 17:20:00|1180.5|1179|1181.8|1180|1182.3|1180.8|1180.3|1178.5|31
1661534700000|2022-08-26 17:25:00|1181.5|1179.8|1183.8|1182.3|1184.3|1182.5|1181.5|1179.8|24
1661535000000|2022-08-26 17:30:00|1184|1182|1185.3|1183.5|1185.8|1183.8|1182.3|1180.5|1
1661535300000|2022-08-26 17:35:00|1185.5|1183.8|1185|1183.8|1186.5|1184.8|1184.3|1182.5|33
1661535600000|2022-08-26 17:40:00|1185.3|1183.5|1185.5|1183.8|1186|1184.3|1183.8|1182.3|43
1661535900000|2022-08-26 17:45:00|1185.8|1183.5|1184|1182.3|1185.8|1184|1183.5|1181.5|7
1661536200000|2022-08-26 17:50:00|1184.3|1182.5|1185|1183|1185|1183|1182.8|1181.3|5
1661536500000|2022-08-26 17:55:00|1184.8|1183.3|1187.3|1185.3|1187.3|1185.3|1183.8|1182|39
1661536800000|2022-08-26 18:00:00|1187.5|1185.8|1185.3|1183.5|1188|1186.3|1184.8|1183.3|4
1661537100000|2022-08-26 18:05:00|1185.5|1183.8|1184.5|1182.8|1186.3|1184.5|1183.8|1182|37
1661537400000|2022-08-26 18:10:00|1184.8|1183|1184.8|1182.8|1188.3|1186.5|1182.8|1181|64
1661537700000|2022-08-26 18:15:00|1185|1183.3|1184.3|1182.3|1185.8|1184.3|1182|1180.5|48
1661538000000|2022-08-26 18:20:00|1184.5|1182.5|1182|1180.3|1185.3|1183.3|1181.8|1180|68
1661538300000|2022-08-26 18:25:00|1181.8|1180|1189.3|1187.5|1189.3|1187.5|1181|1179.5|117
1661538600000|2022-08-26 18:30:00|1189|1187.3|1191|1189|1191.8|1190|1188|1186.3|23
1661538900000|2022-08-26 18:35:00|1190.8|1188.5|1189.8|1188|1190.8|1188.5|1189.5|1187.5|5
1661539200000|2022-08-26 18:40:00|1190.5|1188.3|1187.3|1185.5|1191|1189.3|1187.3|1185.5|25
1661539500000|2022-08-26 18:45:00|1187.5|1185.8|1188.8|1186.8|1189|1187|1186.8|1185|4
1661539800000|2022-08-26 18:50:00|1189|1186.5|1187.5|1185.5|1189|1186.5|1187.3|1185.5|1
1661540100000|2022-08-26 18:55:00|1187.8|1185.8|1186.8|1184.8|1188|1186|1186.8|1184.8|0
1661540400000|2022-08-26 19:00:00|1187|1185|1185.5|1183.5|1187.3|1185.5|1185.5|1183.3|3
1661540700000|2022-08-26 19:05:00|1185|1183.3|1185.5|1183.5|1186|1184.3|1185|1183.3|1
1661541000000|2022-08-26 19:10:00|1185|1183.3|1184.5|1183|1185.5|1184|1184.5|1182.5|26
1661541300000|2022-08-26 19:15:00|1184.8|1183.3|1187.3|1185.3|1187.8|1185.8|1184.8|1183|23
1661541600000|2022-08-26 19:20:00|1187.5|1185.5|1186.5|1184.8|1187.5|1185.5|1186|1184.3|2
1661541900000|2022-08-26 19:25:00|1186.3|1184.5|1186|1184.3|1186.5|1184.8|1186|1184|0
1661542200000|2022-08-26 19:30:00|1186.3|1184.5|1185.5|1183.5|1186.5|1184.5|1185|1183.3|2
1661542500000|2022-08-26 19:35:00|1185.8|1183.8|1186.3|1184.3|1186.5|1184.8|1185.5|1183.8|3
1661542800000|2022-08-26 19:40:00|1186.5|1184.5|1185.8|1183.8|1186.5|1184.5|1185.5|1183.5|7
1661543100000|2022-08-26 19:45:00|1185.3|1183.5|1184.8|1183|1186|1184.3|1184.5|1182.8|1
1661543400000|2022-08-26 19:50:00|1185|1182.8|1185|1182.8|1185.5|1183.8|1184.5|1182.3|10
1661543700000|2022-08-26 19:55:00|1184.8|1183.3|1185|1182.8|1186.3|1184.3|1184.5|1182.8|11
1661544000000|2022-08-26 20:00:00|1185.3|1183|1184.5|1182.5|1185.8|1183.5|1184.5|1182.5|1
1661544300000|2022-08-26 20:05:00|1184.3|1182.8|1184.5|1182.8|1184.5|1182.8|1183.8|1182|1
1661544600000|2022-08-26 20:10:00|1184.8|1183|1184|1182.5|1184.8|1183.3|1183.8|1182.3|4
1661544900000|2022-08-26 20:15:00|1183.8|1182.3|1184|1182|1184.5|1182.8|1183.5|1181.8|8
1661545200000|2022-08-26 20:20:00|1184.3|1182.3|1184.5|1182.8|1185.3|1183.3|1183.8|1182|1
1661545500000|2022-08-26 20:25:00|1184.8|1182.5|1186|1184.8|1186.3|1184.8|1184.8|1182.5|25
1661545800000|2022-08-26 20:30:00|1186.3|1184.5|1185.3|1183.8|1187|1185|1185.3|1183.8|5
1661546100000|2022-08-26 20:35:00|1185.5||1186||1186||1185.5||0
1661546400000|2022-08-26 20:40:00|1186.3|1185|1187.5|1185.8|1187.8|1186|1186.3|1185|28
1661546700000|2022-08-26 20:45:00|1187.8|1184|1187.5|1184.5|1187.8|1184.5|1187.5|1184|25
1661547000000|2022-08-26 20:50:00|1187.8|1184.8|1186.8|1184|1187.8|1185.5|1186.5|1184|0
1661547300000|2022-08-26 20:55:00|1187.5|1184.3|1189.5|1184.5|1190|1187|1187.5|1184.3|25
1661734800000|2022-08-29 01:00:00|1189.8|1186.3|1189.8|1187|1189.8|1187|1189.5|1186.3|0
1661735100000|2022-08-29 01:05:00|1190|1187.3|1189.5|1187|1190|1187.3|1189.5|1187|0
1661735400000|2022-08-29 01:10:00|1189.8|1186.8|1189.3|1186.3|1190|1186.8|1189.3|1186.3|6
1661735700000|2022-08-29 01:15:00|1188.8|1186.5|1185|1182|1188.8|1186.5|1185|1182|38
1661736000000|2022-08-29 01:20:00|1185.3|1181.5|1182.8|1180.5|1185.5|1181.8|1182.8|1180.5|82
1661736300000|2022-08-29 01:25:00|1183|1180.3|1182|1179.5|1183|1181|1182|1179.5|1
1661736600000|2022-08-29 01:30:00|1182.3||1182||1182.3||1181.3||4
1661736900000|2022-08-29 01:35:00|1181.3|1179.3|1182.3|1180.3|1182.5|1180.3|1181.3|1178.5|3
1661737200000|2022-08-29 01:40:00|1182.5|1180.5|1182.8|1180.8|1183.8|1181.3|1182.5|1180.3|30
1661737500000|2022-08-29 01:45:00|1183|1180.3|1182.8|1179.3|1183|1180.3|1182.8|1179.3|4
1661737800000|2022-08-29 01:50:00|1183|1179.5|1183.5|1180|1183.5|1180|1182.8|1179.3|32
1661738100000|2022-08-29 01:55:00|1183.3|1179.5|1182|1180|1183.5|1180.3|1182|1179.5|2
1661738400000|2022-08-29 02:00:00|1183.5|1180.3|1187.3|1184|1187.3|1184|1183.5|1179.8|36
1661738700000|2022-08-29 02:05:00|1187.5|1184.3|1187.5|1183.8|1187.5|1184.3|1187.5|1183.8|0
1661739000000|2022-08-29 02:10:00|1187.8|1184|1187.8|1184|1187.8|1184|1187.8|1184|2
1661739300000|2022-08-29 02:15:00||1183.8||1183.5||1183.8||1183.5|0
1661739600000|2022-08-29 02:20:00||1184||1184||1184||1184|0
1661739900000|2022-08-29 02:25:00|1186.8|1184.3|1188.5|1185|1188.5|1185|1186|1184|4
1661740200000|2022-08-29 02:30:00|1188.8|1185.5|1189|1186.5|1189|1186.5|1188.5|1185.5|0
1661740500000|2022-08-29 02:35:00|1189.3|1186.3|1189.5|1186.3|1189.5|1186.5|1189.3|1185.3|13
1661740800000|2022-08-29 02:40:00|1189.8|1186|1190|1185.5|1190|1186.3|1189.8|1185.3|9
1661741100000|2022-08-29 02:45:00|1189.8|1185.8|1189.8|1185.3|1189.8|1185.8|1189.8|1185.3|2
1661741400000|2022-08-29 02:50:00|1190|1185.5|1190.5|1185.8|1190.5|1186.3|1190|1185.3|0
1661741700000|2022-08-29 02:55:00|1190.3|1186|1190.3|1186.3|1190.3|1186.5|1190.3|1185.8|22
1661742000000|2022-08-29 03:00:00|1190|1186|1189.3|1186.5|1190|1186.8|1189.3|1186|0
1661742300000|2022-08-29 03:05:00|1189.5|1186.8|1189.3|1186.8|1189.5|1187.3|1189.3|1186.5|0
1661742600000|2022-08-29 03:10:00|1189.5|1187|1189|1187|1189.5|1187.3|1188.3|1186.5|0
1661742900000|2022-08-29 03:15:00|1189.3|1186.8|1189|1187|1189.3|1187|1188|1186|3
1661743200000|2022-08-29 03:20:00|1189.3|1186.8|1188.3|1186.3|1189.5|1187.5|1188.3|1186|4
1661743500000|2022-08-29 03:25:00|1188.5|1186.5|1189.3|1186.5|1189.3|1186.8|1188.3|1186.3|0
1661743800000|2022-08-29 03:30:00||1186.3||1186.3||1186.5||1186.3|0
1661744100000|2022-08-29 03:35:00||1186.5||1186.3||1186.5||1186.3|0
1661744700000|2022-08-29 03:45:00|1189.5|1186.5|1189.5|1186.3|1189.5|1186.5|1189.3|1186.3|5
1661745000000|2022-08-29 03:50:00|1189.3||1189.5||1189.5||1189.3||0
1661745300000|2022-08-29 03:55:00|1189.3|1186.5|1189.3|1186.3|1189.3|1186.8|1188.5|1186|0
1661745600000|2022-08-29 04:00:00||1186.5||1186.8||1186.8||1186.3|0
1661745900000|2022-08-29 04:05:00||1186.5||1186.8||1186.8||1186.5|0
1661746200000|2022-08-29 04:10:00||1186.3||1186.3||1186.5||1186.3|0
1661746500000|2022-08-29 04:15:00|1184.5|1186.8|1184.5|1182.5|1184.5|1186.8|1184.3|1181.8|97
1661747100000|2022-08-29 04:25:00||1182.8||1182.5||1182.8||1182.5|9
1661747400000|2022-08-29 04:30:00|1184.3|1182.3|1184.3|1181.5|1184.5|1182.3|1184.3|1181.5|11
1661747700000|2022-08-29 04:35:00|1184.5|1181.8|1184.5|1181.8|1184.5|1182|1184.5|1181.8|0
1661748000000|2022-08-29 04:40:00||1182||1182||1182||1181.8|0
1661748300000|2022-08-29 04:45:00||1182.3||1181.8||1182.3||1181.8|0
1661748600000|2022-08-29 04:50:00||1182||1182||1182.3||1182|0
1661748900000|2022-08-29 04:55:00||1181.8||1182.3||1182.5||1181.8|0
1661749200000|2022-08-29 05:00:00|1184.3|1182.5|1184.3|1181.8|1184.5|1182.5|1184.3|1181.8|1
1661749500000|2022-08-29 05:05:00|1184.5||1184.5||1184.5||1184.3||0
1661751000000|2022-08-29 05:30:00|1184.3|1182|1183.3|1181.3|1184.3|1182|1183.3|1181.3|1
1661751300000|2022-08-29 05:35:00|1182.3|1180.5|1184|1181.5|1184|1181.8|1182.3|1180|3
1661751600000|2022-08-29 05:40:00|1183.8|1181|1183.8|1181.5|1183.8|1181.5|1183.8|1181|29
1661751900000|2022-08-29 05:45:00||1181||1181.3||1181.5||1181|6
1661752200000|2022-08-29 05:50:00||1181.5||1181.3||1181.8||1181.3|12
1661752500000|2022-08-29 05:55:00|1183.3|1182|1182.5|1180|1183.3|1182|1181.5|1179.5|2
1661752800000|2022-08-29 06:00:00|1182.8|1180.5|1180.3|1178|1183.3|1181|1180|1178|35
1661753100000|2022-08-29 06:05:00|1180|1177.8|1177|1175|1180.3|1178|1176.5|1174.8|50
1661753400000|2022-08-29 06:10:00|1177.3|1175.3|1177.5|1176|1178.3|1176.5|1176.3|1174.5|52
1661753700000|2022-08-29 06:15:00|1177|1176.3|1176.8|1174.8|1177.5|1176.3|1176.8|1174.8|45
1661754000000|2022-08-29 06:20:00|1176.5|1175|1176|1174|1177|1175|1175.3|1173.8|14
1661754300000|2022-08-29 06:25:00|1175.8|1174.3|1171.5|1169.5|1176|1174.3|1170|1168.3|238
1661754600000|2022-08-29 06:30:00|1171.3|1169.8|1172.5|1170.8|1173|1171.8|1171|1169.3|51
1661754900000|2022-08-29 06:35:00|1172.3|1171|1171.5|1169.5|1173|1171.5|1171.5|1169.3|16
1661755200000|2022-08-29 06:40:00|1171.3|1169.3|1174.3|1172.3|1176|1174.5|1171|1169.3|86
1661755500000|2022-08-29 06:45:00|1174.5|1172.5|1179|1177|1179.5|1177.8|1174|1172.3|123
1661755800000|2022-08-29 06:50:00|1178.8|1177.3|1178.5|1177|1178.8|1177.3|1177|1175|13
1661756100000|2022-08-29 06:55:00|1178.3|1176.8|1179|1177|1180|1178.5|1178.3|1175.8|65
1661756400000|2022-08-29 07:00:00|1179.3|1177.3|1182.8|1181.3|1183.3|1181.3|1179.3|1177|49
1661756700000|2022-08-29 07:05:00|1183.5|1181.5|1182.3|1180.8|1184.3|1182.5|1181.8|1180|52
1661757000000|2022-08-29 07:10:00|1182.5|1181|1182.8|1181.3|1183.5|1181.3|1180.3|1178.8|23
1661757300000|2022-08-29 07:15:00|1183|1180.3|1182.8|1181|1183.3|1181.5|1181.3|1179.8|12
1661757600000|2022-08-29 07:20:00|1183|1181.3|1183|1181.3|1183.5|1181.5|1181.5|1179.8|17
1661757900000|2022-08-29 07:25:00|1183.3|1181.5|1183.5|1182|1184.5|1182.3|1183|1181.5|55
1661758200000|2022-08-29 07:30:00|1183.3|1182.3|1183.5|1181.8|1183.5|1182.3|1183|1181.5|32
1661758500000|2022-08-29 07:35:00|1183.8|1182|1189|1187|1189|1187|1183.8|1181.8|68
1661758800000|2022-08-29 07:40:00|1188.8|1186.8|1185|1183.5|1191.3|1189.5|1184.5|1182.8|49
1661759100000|2022-08-29 07:45:00|1184.8|1183.3|1185.3|1183.5|1189.5|1188|1184.5|1182.5|113
1661759400000|2022-08-29 07:50:00|1185.8|1183.8|1186.5|1184.5|1187.3|1185.3|1183.8|1181.8|22
1661759700000|2022-08-29 07:55:00|1186|1184.3|1186.8|1184.5|1187.8|1186|1185.5|1183.8|110
1661760000000|2022-08-29 08:00:00|1185.8|1184|1183|1181.3|1186.5|1185|1182.3|1180.8|54
1661760300000|2022-08-29 08:05:00|1182.8|1181|1180.8|1178.8|1184.3|1182.5|1179.8|1178|84
1661760600000|2022-08-29 08:10:00|1180.5|1178.3|1176.5|1174.5|1181|1179|1176.3|1174.3|67
1661760900000|2022-08-29 08:15:00|1176.3|1174.8|1177|1175.5|1178.3|1176.5|1174.5|1172.5|101
1661761200000|2022-08-29 08:20:00|1177.8|1176.3|1178|1176.3|1179.3|1177.3|1177.5|1175.8|26
1661761500000|2022-08-29 08:25:00|1177.8|1176|1175.3|1173.5|1178|1176.3|1175|1173.5|211
1661761800000|2022-08-29 08:30:00|1175.5|1173.8|1171.8|1169.8|1177.5|1175.8|1171.5|1169.5|117
1661762100000|2022-08-29 08:35:00|1172|1170.3|1172.8|1171|1173.8|1172|1170.5|1168.8|114
1661762400000|2022-08-29 08:40:00|1173|1171.3|1169.8|1168|1173|1171.3|1169|1167.5|185
1661762700000|2022-08-29 08:45:00|1170.5|1168.5|1171.8|1170|1172.5|1170.8|1170|1168.5|103
1661763000000|2022-08-29 08:50:00|1171.5|1169.5|1170.8|1169.3|1172|1170.3|1169.5|1167.8|147
1661763300000|2022-08-29 08:55:00|1171|1169.5|1170|1168.5|1171.3|1169.5|1169|1167.5|155
1661763600000|2022-08-29 09:00:00|1169.8|1168|1169.5|1168|1171|1169|1168.3|1166.3|67
1661763900000|2022-08-29 09:05:00|1169.8|1168.3|1171.5|1169.5|1172.5|1170.5|1169.5|1168|78
1661764200000|2022-08-29 09:10:00|1171.3|1169.3|1174.5|1172.8|1175.3|1173.5|1170.8|1169.3|100
1661764500000|2022-08-29 09:15:00|1174.8|1173|1176.3|1174.3|1177.5|1175.8|1174.3|1172.8|123
1661764800000|2022-08-29 09:20:00|1176|1174|1177|1175.3|1177.3|1175.8|1176|1173.8|66
1661765100000|2022-08-29 09:25:00|1176.8|1175.5|1176|1174|1178|1176.5|1175.8|1174|112
1661765400000|2022-08-29 09:30:00|1176.3|1174.5|1175|1173|1176.8|1175|1175|1173|36
1661765700000|2022-08-29 09:35:00|1174.5|1172.8|1172.8|1170.8|1175.3|1173|1172.3|1170.5|32
1661766000000|2022-08-29 09:40:00|1172.5|1170.5|1171.8|1169.8|1173.3|1171.5|1171|1169.5|52
1661766300000|2022-08-29 09:45:00|1172|1170|1171.8|1170|1172.3|1170.3|1170.5|1168.8|35
1661766600000|2022-08-29 09:50:00|1172|1170.3|1174.8|1172.8|1174.8|1173|1171.8|1170|39
1661766900000|2022-08-29 09:55:00|1175|1173|1173.8|1171.8|1175.5|1173.8|1173.8|1171.8|34
1661767200000|2022-08-29 10:00:00|1173.5|1171.5|1174.5|1172.5|1174.5|1173|1173.3|1171.3|23
1661767500000|2022-08-29 10:05:00|1174.8|1172.3|1172.8|1170.8|1174.8|1172.5|1171.8|1169.8|25
1661767800000|2022-08-29 10:10:00|1172.5|1170.3|1167.5|1165.8|1172.5|1170.3|1167.5|1165.8|29
1661768100000|2022-08-29 10:15:00|1167.3|1165.5|1168.5|1167.3|1169.8|1168|1167.3|1165.5|29
1661768400000|2022-08-29 10:20:00|1168.8|1166.8|1168.5|1166.8|1169|1167.3|1166.8|1165.3|87
1661768700000|2022-08-29 10:25:00|1168.3|1166.5|1167|1165.3|1168.5|1167|1166.3|1164.5|125
1661769000000|2022-08-29 10:30:00|1167.3|1165.5|1166.3|1164.8|1168|1166.3|1165.5|1164.3|25
1661769300000|2022-08-29 10:35:00|1166|1164.5|1166.8|1165.3|1168|1166.5|1165|1163.5|110
1661769600000|2022-08-29 10:40:00|1166.5|1165|1166.3|1164.3|1167.3|1165.5|1165.8|1164|8
1661769900000|2022-08-29 10:45:00|1166|1164.8|1161.8|1160|1167.5|1165.8|1161.5|1159.8|138
1661770200000|2022-08-29 10:50:00|1162.3|1160.3|1162.8|1160.8|1163.3|1161.5|1161|1159.8|18
1661770500000|2022-08-29 10:55:00|1162.5|1161|1164.5|1163|1164.8|1163|1162.3|1160.3|50
1661770800000|2022-08-29 11:00:00|1164.8|1163.3|1154.8|1153|1164.8|1163.3|1154.3|1151.3|395
1661771100000|2022-08-29 11:05:00|1155|1153.3|1153.5|1151.5|1156.3|1154.3|1153.5|1151.3|15
1661771400000|2022-08-29 11:10:00|1153.8|1151.8|1154.8|1152.5|1155|1152.5|1152.5|1150.5|24
1661771700000|2022-08-29 11:15:00|1155|1153.3|1160.3|1158.5|1160.8|1158.8|1154.8|1153.3|37
1661772000000|2022-08-29 11:20:00|1161|1158.8|1162|1160|1164.5|1162.5|1160.5|1158.3|37
1661772300000|2022-08-29 11:25:00|1162.3|1160.3|1161.3|1159.5|1162.5|1160.5|1160.3|1159|28
1661772600000|2022-08-29 11:30:00|1161|1159.3|1159|1157.5|1162|1160.5|1159|1157|20
1661772900000|2022-08-29 11:35:00|1158.3|1156.5|1155.5|1153.5|1158.5|1156.5|1155.3|1153.5|62
1661773200000|2022-08-29 11:40:00|1155.3|1153.8|1156.3|1154|1156.3|1154.5|1152.3|1150.5|64
1661773500000|2022-08-29 11:45:00|1156|1155|1156.5|1154.8|1157.5|1156|1155.8|1153.8|121
1661773800000|2022-08-29 11:50:00|1156.8|1155|1155.8|1153.3|1157|1155.3|1155.3|1152.8|21
1661774100000|2022-08-29 11:55:00|1156|1153.5|1160.3|1158|1162.8|1160.8|1156|1153.5|95
1661774400000|2022-08-29 12:00:00|1160|1157.8|1163.5|1161.5|1163.5|1161.8|1158.8|1156.8|189
1661774700000|2022-08-29 12:05:00|1164.3|1162|1164.3|1162.8|1166|1164.5|1164|1162|60
1661775000000|2022-08-29 12:10:00|1165.3|1163.5|1165.5|1163.8|1167.5|1165.5|1164.8|1163|75
1661775300000|2022-08-29 12:15:00|1166|1163.5|1166|1164.5|1167.3|1165.5|1165.5|1163.5|74
1661775600000|2022-08-29 12:20:00|1165.8|1164.3|1163|1161.3|1166|1164.3|1162.8|1160.8|23
1661775900000|2022-08-29 12:25:00|1162.8|1161|1174.8|1173|1175.3|1173.5|1162.8|1161|164
1661776200000|2022-08-29 12:30:00|1175|1171.8|1173.3|1171.3|1175.5|1173.5|1171.8|1170|108
1661776500000|2022-08-29 12:35:00|1173|1171.5|1170.3|1168.3|1173.5|1171.8|1169.3|1167.3|116
1661776800000|2022-08-29 12:40:00|1170|1168|1170.8|1169|1172.3|1170.8|1169.5|1168|38
1661777100000|2022-08-29 12:45:00|1171|1169.8|1170.3|1168.3|1171.5|1170|1169.3|1168|12
1661777400000|2022-08-29 12:50:00|1170|1168|1167|1165|1171.5|1169.5|1166.5|1164.8|77
1661777700000|2022-08-29 12:55:00|1166.8|1165.3|1165.5|1163.5|1170.3|1168.3|1164.8|1162.8|255
1661778000000|2022-08-29 13:00:00|1165.8|1164|1164.5|1162.5|1166.3|1164.5|1163|1160.8|104
1661778300000|2022-08-29 13:05:00|1164.8|1162.3|1165|1162.8|1166.3|1164|1163.5|1161|12
1661778600000|2022-08-29 13:10:00|1164.8|1163|1166.8|1164.5|1166.8|1165.3|1164.8|1162.8|68
1661778900000|2022-08-29 13:15:00|1166.5|1164.3|1165.5|1163.8|1166.8|1165.3|1164|1162.3|146
1661779200000|2022-08-29 13:20:00|1165.8|1164|1167|1165.3|1168.5|1166.8|1165.3|1163.5|118
1661779500000|2022-08-29 13:25:00|1166.8|1165|1165.8|1164|1168.3|1166.3|1165|1163.5|130
1661779800000|2022-08-29 13:30:00|1166|1163.8|1166|1164.3|1166.5|1165|1163|1161.5|91
1661780100000|2022-08-29 13:35:00|1166.3|1164.5|1168|1165.8|1172.8|1170.8|1166.3|1164.3|147
1661780400000|2022-08-29 13:40:00|1167.5|1166|1171|1169.5|1172.5|1170.8|1167.5|1166|148
1661780700000|2022-08-29 13:45:00|1171.5|1169.8|1171.5|1169.5|1173|1171.3|1169|1167.3|167
1661781000000|2022-08-29 13:50:00|1172|1169.8|1170.5|1168.8|1173.8|1171.8|1169.8|1168.5|135
1661781300000|2022-08-29 13:55:00|1171|1169|1170.3|1168.5|1173.3|1171.5|1170|1168.5|90
1661781600000|2022-08-29 14:00:00|1170.8|1169|1169.8|1167.8|1171.8|1170|1169.5|1167.5|29
1661781900000|2022-08-29 14:05:00|1170|1168|1173.5|1171.5|1173.8|1171.5|1170|1168|114
1661782200000|2022-08-29 14:10:00|1174.3|1172.3|1172|1170.3|1174.8|1173|1171.3|1169.8|72
1661782500000|2022-08-29 14:15:00|1171.8|1170.5|1172.3|1170.3|1173.8|1172|1171.8|1170|33
1661782800000|2022-08-29 14:20:00|1172.5|1170.8|1170.8|1169|1172.8|1171|1170.3|1168.3|61
1661783100000|2022-08-29 14:25:00|1171|1169.3|1168.8|1167|1171.8|1170|1168.8|1167|125
1661783400000|2022-08-29 14:30:00|1169|1167.3|1175|1173|1176.3|1174.3|1169|1167|101
1661783700000|2022-08-29 14:35:00|1174.8|1173.3|1171.3|1169.3|1175|1173.3|1170.5|1168.8|48
1661784000000|2022-08-29 14:40:00|1171.5|1169.5|1176|1174|1176|1174.8|1171.5|1169.3|213
1661784300000|2022-08-29 14:45:00|1175.5|1173.5|1178.5|1176.8|1179.8|1178.3|1174.5|1172.8|264
1661784600000|2022-08-29 14:50:00|1178.3|1176|1174|1172.5|1178.3|1176.5|1173.3|1171.8|93
1661784900000|2022-08-29 14:55:00|1173.8|1172.3|1174.3|1172.8|1174.3|1172.8|1168.8|1167|370
1661785200000|2022-08-29 15:00:00|1174.5|1173|1178|1176.5|1179.3|1177.5|1173|1171.3|145
1661785500000|2022-08-29 15:05:00|1177.8|1176.8|1175|1173.3|1178.8|1177|1175|1173.3|217
1661785800000|2022-08-29 15:10:00|1174.3|1172.5|1182.3|1180.3|1182.3|1180.8|1174|1172.5|430
1661786100000|2022-08-29 15:15:00|1182|1180|1186.5|1185.3|1187.3|1185.3|1181.5|1180|518
1661786400000|2022-08-29 15:20:00|1185.8|1185|1188|1186.5|1189.5|1188.3|1185.5|1183.8|231
1661786700000|2022-08-29 15:25:00|1187.8|1186.3|1184.3|1182.5|1189|1187.5|1183.5|1182|607
1661787000000|2022-08-29 15:30:00|1184.5|1182.8|1185.5|1183.8|1186.3|1184.8|1182.8|1181|70
1661787300000|2022-08-29 15:35:00|1185.8|1184|1184.5|1182.8|1187.8|1185.8|1184.3|1182.5|39
1661787600000|2022-08-29 15:40:00|1184.3|1182.5|1184|1182.3|1185.8|1183.8|1183.3|1181.3|129
1661787900000|2022-08-29 15:45:00|1184.3|1182.5|1182|1180.5|1184.5|1182.8|1181.5|1179.8|22
1661788200000|2022-08-29 15:50:00|1182.3|1180.3|1182|1180|1184.5|1182.5|1181.3|1179.5|3
1661788500000|2022-08-29 15:55:00|1181.8|1179.8|1183|1181.3|1183.3|1181.8|1180.8|1179|42
1661788800000|2022-08-29 16:00:00|1182.8|1181|1182.5|1180.5|1184|1182|1181.5|1179.5|10
1661789100000|2022-08-29 16:05:00|1182.3|1180.8|1179.8|1178|1183|1181.3|1178.3|1176.5|31
1661789400000|2022-08-29 16:10:00|1179.5|1177.8|1181.3|1179|1181.3|1179.3|1178.8|1176.8|4
1661789700000|2022-08-29 16:15:00|1181.5|1178.8|1181.3|1179.5|1182|1180.3|1180.5|1178.8|15
1661790000000|2022-08-29 16:20:00|1181.5|1179.8|1181|1179.3|1182.3|1180.3|1181|1179.3|7
1661790300000|2022-08-29 16:25:00|1181.3|1179.5|1181.3|1179.5|1182.3|1180.3|1181|1179.3|70
1661790600000|2022-08-29 16:30:00|1181.5|1179|1176.3|1174.5|1181.5|1179|1175|1173.3|63
1661790900000|2022-08-29 16:35:00|1175.8|1174.3|1177|1175.3|1177.8|1175.8|1174.8|1173.3|11
1661791200000|2022-08-29 16:40:00|1176.8|1175|1175.8|1174|1177|1175|1174.8|1173.3|16
1661791500000|2022-08-29 16:45:00|1175.5|1173|1173|1171.3|1175.8|1173.8|1172.8|1171.3|47
1661791800000|2022-08-29 16:50:00|1173.3|1171.5|1172.3|1170.3|1175|1173.5|1170.8|1168.8|55
1661792100000|2022-08-29 16:55:00|1172|1169.8|1168.5|1166.8|1172|1169.8|1168.3|1166.3|17
1661792400000|2022-08-29 17:00:00|1168.8|1167|1169.5|1167.5|1172.3|1170.5|1168.5|1166.5|25
1661792700000|2022-08-29 17:05:00|1170.3|1167.8|1168.5|1167|1172.8|1170.8|1168|1166.3|23
1661793000000|2022-08-29 17:10:00|1168.8|1166.8|1167.5|1165.8|1169.3|1167.5|1167.5|1165.8|11
1661793300000|2022-08-29 17:15:00|1167.8|1166|1168.3|1166.5|1170.5|1168.8|1167.5|1165.8|27
1661793600000|2022-08-29 17:20:00|1168.5|1166.8|1167|1165.3|1169|1167.3|1166.3|1164.8|109
1661793900000|2022-08-29 17:25:00|1167.8|1166|1169|1167.3|1169.3|1167.5|1166.5|1165|14
1661794200000|2022-08-29 17:30:00|1168.8|1167.5|1168|1166.3|1170|1168.3|1167.5|1166|4
1661794500000|2022-08-29 17:35:00|1168.5|1166.5|1166.3|1164.3|1169|1167.5|1165|1163.5|27
1661794800000|2022-08-29 17:40:00|1166|1164.5|1166.3|1164.5|1167.8|1166|1165.3|1163.5|8
1661795100000|2022-08-29 17:45:00|1166|1164.3|1166.5|1165|1168|1166.5|1165.3|1163.5|127
1661795400000|2022-08-29 17:50:00|1166.3|1165.3|1160.3|1158.3|1167.3|1165.5|1160|1158|309
1661795700000|2022-08-29 17:55:00|1159.8|1158|1163.5|1161.5|1164.8|1162.8|1159.5|1157.8|21
1661796000000|2022-08-29 18:00:00|1163.3|1161.3|1162.3|1160.3|1165|1163.3|1161|1159|51
1661796300000|2022-08-29 18:05:00|1162|1160|1165.8|1164|1165.8|1164.3|1159.5|1157.5|69
1661796600000|2022-08-29 18:10:00|1165.3|1164.3|1166.8|1165|1168|1166.5|1165|1163|50
1661796900000|2022-08-29 18:15:00|1167.3|1165.3|1166.3|1164.3|1167.3|1165.3|1164|1162|14
1661797200000|2022-08-29 18:20:00|1166|1164.5|1167|1165.3|1169|1167.3|1165.8|1164|32
1661797500000|2022-08-29 18:25:00|1167.3|1165.5|1163.5|1161.8|1168.5|1166.3|1163.5|1161.5|59
1661797800000|2022-08-29 18:30:00|1163.8|1161.3|1163.3|1161.5|1164|1162.3|1162.3|1160.3|31
1661798100000|2022-08-29 18:35:00|1164|1162|1161.5|1159.5|1164|1162|1161.3|1159.3|56
1661798400000|2022-08-29 18:40:00|1161.3|1159.3|1161.8|1159.8|1162.3|1160.3|1161.3|1159|32
1661798700000|2022-08-29 18:45:00|1162|1160|1161.8|1160|1162.3|1160.3|1161.3|1159.3|23
1661799000000|2022-08-29 18:50:00|1162|1160.3|1160|1158.3|1162|1160.3|1160|1158|1
1661799300000|2022-08-29 18:55:00|1159.8|1158|1163.8|1161.8|1164.5|1162.5|1158.3|1157|20
1661799600000|2022-08-29 19:00:00|1164|1161.5|1161.8|1160|1164.5|1162.5|1161.5|1159.8|11
1661799900000|2022-08-29 19:05:00|1161.5|1159.8|1163|1161.3|1163.5|1161.5|1161.5|1159.8|3
1661800200000|2022-08-29 19:10:00|1162.8|1160.8|1163.8|1161.8|1164|1162.3|1162.5|1160.5|1
1661800500000|2022-08-29 19:15:00|1163.5|1161.5|1165|1163|1165|1163.3|1163|1161.3|3
1661800800000|2022-08-29 19:20:00|1164.8|1162.8|1165.8|1163.5|1165.8|1163.5|1164.3|1162.3|5
1661801100000|2022-08-29 19:25:00|1166|1163.8|1166.8|1164.5|1167.5|1165|1165.8|1163.5|0
1661801400000|2022-08-29 19:30:00|1167|1164.3|1166.5|1164|1167.3|1165|1166.5|1164|0
1661801700000|2022-08-29 19:35:00|1166.3|1164.3|1167.8|1166|1168.3|1166.3|1166.3|1164.3|2
1661802000000|2022-08-29 19:40:00|1168.3|1165.5|1168.5|1166.5|1169|1166.8|1168|1165.5|5
1661802300000|2022-08-29 19:45:00|1168.3|1166.3|1168|1166.3|1168.5|1166.5|1166.5|1165|4
1661802600000|2022-08-29 19:50:00|1168.3|1166.5|1168.3|1166.3|1169.5|1167.5|1168.3|1166|8
1661802900000|2022-08-29 19:55:00|1168.5|1166|1168.3|1166.8|1168.5|1166.8|1167.3|1165.3|23
1661803200000|2022-08-29 20:00:00|1168.5|1166.5|1168.8|1166.8|1169|1167|1168|1166|3
1661803500000|2022-08-29 20:05:00|1168.5|1167.5|1170|1168|1170.3|1168.3|1168.5|1167.3|2
1661803800000|2022-08-29 20:10:00|1170.3|1168.3|1170.3|1168.8|1170.3|1168.8|1170.3|1168|3
1661804100000|2022-08-29 20:15:00|1170|1169|1170.3|1168.5|1170.3|1169|1170|1168.3|1
1661804400000|2022-08-29 20:20:00|1170.8|1169|1170|1168.3|1171.3|1169.3|1170|1168.3|3
1661804700000|2022-08-29 20:25:00|1170.3|1168|1169.5|1167.3|1170.3|1168|1169.3|1167|0
1661805000000|2022-08-29 20:30:00|1170.3|1167.5|1169.3|1166.8|1170.3|1167.8|1169.3|1166.8|0
1661805300000|2022-08-29 20:35:00|1169.5|1167|1169.3|1166.8|1169.5|1167|1169|1166.8|3
1661805600000|2022-08-29 20:40:00|1168.5|1166.5|1168.5|1166.3|1168.8|1166.8|1168.5|1166|0
1661805900000|2022-08-29 20:45:00|1168.8|1166|1169.3|1167|1169.3|1167|1168.3|1165.8|0
1661806200000|2022-08-29 20:50:00|1169.5|1166.8|1170.3|1168.3|1170.3|1168.3|1169.3|1166.8|1
1661806500000|2022-08-29 20:55:00|1170.5|1167.8|1170.5|1168.3|1170.8|1168.5|1169.3|1167|22
1661806800000|2022-08-29 21:00:00|1170.8|1166.8|1170.3|1164.3|1171.5|1166.8|1170.3|1164.3|0
1661810100000|2022-08-29 21:55:00|1171.8||1171.8||1171.8||1171.8||1
1661821200000|2022-08-30 01:00:00|1170|1165.3|1169|1165.3|1170|1165.3|1168.8|1165|2
1661821500000|2022-08-30 01:05:00|1168.8|1164.8|1169.5|1165|1169.5|1165|1168.8|1164.5|0
1661821800000|2022-08-30 01:10:00|1168.3|1165.3|1167.3|1164.3|1168.3|1165.3|1167.3|1164.3|1
1661822100000|2022-08-30 01:15:00|1167.5|1164.5|1167.5|1164.8|1167.5|1164.8|1167.3|1164.3|0
1661822400000|2022-08-30 01:20:00|1167.3|1165|1167.8|1165.8|1168.5|1165.8|1167.3|1164.8|0
1661822700000|2022-08-30 01:25:00|1168.5|1164.5|1167.8|1164.5|1168.5|1164.5|1167.5|1164.5|0
1661823000000|2022-08-30 01:30:00|1168|1164.8|1167|1164.5|1168|1164.8|1166.8|1164.5|1
1661823300000|2022-08-30 01:35:00|1167.3|1164.3|1167|1164.5|1167.3|1164.5|1166.8|1164.3|0
1661823600000|2022-08-30 01:40:00|1166.8|1164.3|1167|1164.5|1167.3|1165.3|1166.8|1164.3|0
1661823900000|2022-08-30 01:45:00|1167.5|1164.3|1167.3|1164.3|1167.5|1164.5|1167.3|1164.3|0
1661824200000|2022-08-30 01:50:00|1167|1164|1166.3|1163.8|1167.3|1165|1166.3|1163.8|14
1661824500000|2022-08-30 01:55:00|1166.5|1164.3|1166.5|1164|1166.8|1164.3|1165.8|1163.3|0
1661824800000|2022-08-30 02:00:00|1166.8||1166.3||1167||1165.5||2
1661825100000|2022-08-30 02:05:00|1166|1164.3|1167.8|1164.3|1167.8|1164.5|1166|1164.3|0
1661825400000|2022-08-30 02:10:00|1165.5|1164.5|1168.3|1164.5|1168.3|1164.5|1165.5|1164.5|17
1661825700000|2022-08-30 02:15:00|1169|1166|1168.8|1165.5|1169|1166|1168.5|1165.5|1
1661826000000|2022-08-30 02:20:00|1168.5|1165.8|1169|1166|1169|1166|1168.5|1165.8|0
1661826300000|2022-08-30 02:25:00|1168.8|1165.8|1168.8|1165.5|1169|1166|1168.5|1165.5|1
1661826600000|2022-08-30 02:30:00|1168.5|1165.3|1168.5|1165.3|1168.8|1165.3|1168.3|1165.3|0
1661826900000|2022-08-30 02:35:00|1168.3||1167.3||1168.5||1167.3||0
1661827200000|2022-08-30 02:40:00|1166.8|1164.3|1167|1164|1167|1164.3|1166.8|1164|0
1661827500000|2022-08-30 02:45:00|1166.8|1163.8|1167.5|1164|1167.5|1164|1166.8|1163.8|0
1661827800000|2022-08-30 02:50:00|1167.8|1163.8|1167.8|1163.8|1167.8|1164.3|1167.8|1163.8|4
1661828100000|2022-08-30 02:55:00||1164||1163.8||1164||1163.8|0
1661828400000|2022-08-30 03:00:00|||||||||4
1661828700000|2022-08-30 03:05:00|1167.5|1164|1167.3|1163.8|1167.5|1164|1167.3|1163.8|0
1661829000000|2022-08-30 03:10:00|1167|1164|1166.8|1163.8|1167|1164|1166.8|1163.8|0
1661829300000|2022-08-30 03:15:00|1166.5|1164|1165|1162|1166.8|1164|1164.8|1161.5|0
1661829600000|2022-08-30 03:20:00|1164.8|1161.5|1165.8|1163|1165.8|1163|1164.8|1161.5|0
1661829900000|2022-08-30 03:25:00|1166.3|1163.5|1166.3|1163.5|1166.5|1164.8|1166.3|1162.5|1
1661830200000|2022-08-30 03:30:00||1163.8||1163.5||1163.8||1163.3|0
1661830500000|2022-08-30 03:35:00|1166.5|1163.3|1166.3|1163|1166.5|1163.8|1166.3|1163|0
1661830800000|2022-08-30 03:40:00|1166|1163.3|1166.8|1163|1167|1163.5|1166|1163|10
1661831100000|2022-08-30 03:45:00|1167|1162.8|1166.5|1163.3|1167|1163.8|1166.5|1162.8|0
1661831400000|2022-08-30 03:50:00|1167|1163.8|1167.3|1163.8|1167.3|1164|1167|1163.3|0
1661831700000|2022-08-30 03:55:00|1166.8||1166.8||1167.3||1166.8||0
1661832000000|2022-08-30 04:00:00|1167.3|1164.3|1167.3|1164.3|1167.3|1164.3|1167.3|1164.3|0
1661832300000|2022-08-30 04:05:00|1166.8||1167.3||1167.3||1166.8||0
1661832600000|2022-08-30 04:10:00|1167||1167||1167||1166.5||0
1661832900000|2022-08-30 04:15:00|1166.8||1167.3||1167.3||1166.5||0
1661833200000|2022-08-30 04:20:00|1167.5|1164.8|1168.5|1165.3|1168.5|1165.3|1167.5|1164.3|0
1661833500000|2022-08-30 04:25:00|1168.3|1166.3|1168.3|1166.3|1168.5|1166.3|1168.3|1166.3|0
1661833800000|2022-08-30 04:30:00|1168.5|1165.8|1167.3|1164.8|1168.8|1166|1166.8|1164.8|2
1661834100000|2022-08-30 04:35:00|1167.5|1165|1166.8|1165|1167.8|1165.3|1166.8|1164.8|0
1661834400000|2022-08-30 04:40:00|1167||1166.8||1167||1166.8||0
1661834700000|2022-08-30 04:45:00|1167|1164.5|1166.5|1163.8|1167|1164.5|1166.3|1163.8|1
1661835000000|2022-08-30 04:50:00|1166.3|1163.5|1166.3|1164|1166.3|1164|1165.3|1163.3|0
1661835300000|2022-08-30 04:55:00|1167|1164.8|1166.5|1164.3|1167|1165|1166|1164.3|0
1661835600000|2022-08-30 05:00:00|1166.3|1164.5|1166.5|1164.3|1166.5|1164.5|1166.3|1164.3|0
1661835900000|2022-08-30 05:05:00|1167|1164.5|1167.3|1165|1167.8|1165.3|1166.8|1164.3|0
1661836200000|2022-08-30 05:10:00|1167.5|1165.3|1169.3|1167.3|1169.8|1167.3|1167.5|1165|1
1661836500000|2022-08-30 05:15:00|1169.5|1167.5|1169.8|1167.5|1170.5|1168|1169|1167.5|1
1661836800000|2022-08-30 05:20:00|1169.5|1167.8|1170.3|1168.5|1171.3|1169|1169.5|1167|0
1661837100000|2022-08-30 05:25:00|1171.3|1169|1173|1170.5|1173|1170.5|1170.5|1169|2
1661837400000|2022-08-30 05:30:00|1173.3|1170.3|1172|1170|1173.3|1170.3|1172|1169.3|0
1661837700000|2022-08-30 05:35:00|1172.3|1169.8|1175|1173|1175.3|1173|1172|1169.8|8
1661838000000|2022-08-30 05:40:00|1175.3|1173.3|1175.3|1173|1175.5|1174|1175|1173|17
1661838300000|2022-08-30 05:45:00|1175.5|1172.5|1175.5|1174|1175.5|1174|1175.3|1172.3|2
1661838600000|2022-08-30 05:50:00|1176.5|1175.5|1178.8|1177.3|1180.3|1177.5|1176.5|1174.5|50
1661838900000|2022-08-30 05:55:00|1179|1178|1181.5|1179.3|1181.5|1179.8|1179|1177|8
1661839200000|2022-08-30 06:00:00|1181|1178.5|1179|1177|1181.5|1179.5|1178.8|1177|13
1661839500000|2022-08-30 06:05:00|1178.8|1177.3|1180.5|1178.3|1180.8|1179|1178.8|1177.3|1
1661839800000|2022-08-30 06:10:00|1180.3|1178|1179.5|1177.8|1180.5|1178.5|1179.3|1177.3|8
1661840100000|2022-08-30 06:15:00|1179.3|1178|1181|1178.8|1181.5|1180|1179|1177.3|26
1661840400000|2022-08-30 06:20:00|1180.8|1178.5|1181.3|1179.5|1181.5|1179.5|1180.5|1178|17
1661840700000|2022-08-30 06:25:00|1181|1179.3|1179|1176.8|1181.3|1179.3|1178.8|1176.8|23
1661841000000|2022-08-30 06:30:00|1178.8|1177|1180.3|1177.8|1180.5|1178.5|1178.8|1176.8|20
1661841300000|2022-08-30 06:35:00|1180.5|1178|1180|1178.3|1180.5|1178.3|1180|1177.8|6
1661841600000|2022-08-30 06:40:00|1179.5|1177.3|1180.5|1178.8|1180.5|1179|1179.5|1177|34
1661841900000|2022-08-30 06:45:00|1180|1179.3|1180.5|1178.8|1181|1179.3|1179.8|1177.5|60
1661842200000|2022-08-30 06:50:00|1180.3|1178.5|1179.5|1177.5|1180.5|1179.3|1179.3|1177.3|52
1661842500000|2022-08-30 06:55:00|1179.8|1177.8|1178|1176.3|1180.3|1178.3|1178|1176.3|23
1661842800000|2022-08-30 07:00:00|1177.8|1176.5|1176.5|1174.8|1178|1176.5|1174.3|1172.5|143
1661843100000|2022-08-30 07:05:00|1176.8|1174.5|1177.3|1175.5|1178.8|1176.8|1175|1173.3|233
1661843400000|2022-08-30 07:10:00|1177.5|1175.8|1177.8|1175.8|1179.3|1177.3|1177|1175.3|22
1661843700000|2022-08-30 07:15:00|1178|1176|1177|1175|1180|1177.8|1176.8|1175|74
1661844000000|2022-08-30 07:20:00|1176.8|1174.3|1177|1175.3|1177.5|1175.8|1174.5|1172.5|103
1661844300000|2022-08-30 07:25:00|1176.8|1175|1178.3|1176.5|1178.8|1176.8|1176.5|1174.8|89
1661844600000|2022-08-30 07:30:00|1178|1176.3|1179|1177|1179|1177.3|1177.5|1175.8|14
1661844900000|2022-08-30 07:35:00|1178.8|1177.3|1181.3|1180|1181.3|1180|1178.8|1177|179
1661845200000|2022-08-30 07:40:00|1182|1179.8|1181.3|1179.5|1182.3|1180.8|1180.3|1178.8|247
1661845500000|2022-08-30 07:45:00|1181.5|1179.3|1181.5|1180.3|1183.5|1182|1180.5|1178.8|242
1661845800000|2022-08-30 07:50:00|1181.8|1180.5|1172.8|1170.8|1182.5|1180.8|1172.8|1170.5|180
1661846100000|2022-08-30 07:55:00|1173|1171|1171.5|1170|1173.5|1172|1171|1169|98
1661846400000|2022-08-30 08:00:00|1171.3|1169.3|1170.3|1168.5|1172.5|1170.5|1169|1167|105
1661846700000|2022-08-30 08:05:00|1170.5|1169|1171.3|1169|1172|1170|1169.5|1167.5|124
1661847000000|2022-08-30 08:10:00|1171|1169.3|1172|1170|1172.8|1171|1171|1169|33
1661847300000|2022-08-30 08:15:00|1171.8|1169.8|1167.8|1166|1171.8|1170|1166.5|1164.5|202
1661847600000|2022-08-30 08:20:00|1167.5|1165.8|1169.5|1167.8|1172.8|1171|1167|1165.5|204
1661847900000|2022-08-30 08:25:00|1169.8|1168|1169|1167.3|1170.8|1169|1165.5|1164|966
1661848200000|2022-08-30 08:30:00|1169.3|1167.5|1167.8|1166.3|1170.8|1169|1167.3|1166|193
1661848500000|2022-08-30 08:35:00|1168.3|1166|1170.3|1168.8|1170.3|1168.8|1167.8|1166|23
1661848800000|2022-08-30 08:40:00|1171|1169|1165|1163.3|1171|1169|1164.8|1163|79
1661849100000|2022-08-30 08:45:00|1165.3|1163.8|1165.8|1164.3|1166.8|1165|1164.8|1163.3|57
1661849400000|2022-08-30 08:50:00|1165.5|1164|1165|1163|1166|1164.3|1162|1160.5|79
1661849700000|2022-08-30 08:55:00|1164.8|1162.8|1165.3|1163|1165.5|1163.8|1163.3|1161.3|102
1661850000000|2022-08-30 09:00:00|1165|1163.3|1162.8|1161.3|1166|1164.3|1162.8|1161.3|69
1661850300000|2022-08-30 09:05:00|1163|1161.5|1158.8|1157|1163.8|1161.8|1158.3|1156.3|146
1661850600000|2022-08-30 09:10:00|1159|1157.3|1157.8|1155.5|1160|1158|1156.8|1155.3|69
1661850900000|2022-08-30 09:15:00|1158.5|1155.8|1161.3|1159.5|1163|1161|1158|1155.8|156
1661851200000|2022-08-30 09:20:00|1161|1159|1158.5|1156.5|1161.8|1160|1158.3|1156.5|62
1661851500000|2022-08-30 09:25:00|1158.3|1157|1159.5|1157.8|1161|1159|1157.8|1156.5|60
1661851800000|2022-08-30 09:30:00|1159.3|1157.3|1160.5|1158.5|1160.8|1159|1157.8|1156.5|62
1661852100000|2022-08-30 09:35:00|1160.8|1158.8|1166.8|1165|1167.3|1165.8|1159.5|1157.5|259
1661852400000|2022-08-30 09:40:00|1166.5|1164.8|1161|1159.3|1166.8|1165.3|1159|1157.3|120
1661852700000|2022-08-30 09:45:00|1160.8|1158.8|1162.3|1160|1162.3|1160|1159.8|1158|74
1661853000000|2022-08-30 09:50:00|1162.8|1160.3|1163.5|1161.5|1163.8|1162|1162|1160|37
1661853300000|2022-08-30 09:55:00|1163.3|1161.3|1162.3|1160.3|1163.8|1161.5|1162|1160.3|39
1661853600000|2022-08-30 10:00:00|1162|1160|1164|1162.3|1165|1163.3|1161.5|1159.8|58
1661853900000|2022-08-30 10:05:00|1163.8|1162|1164|1162.3|1164.8|1163|1163|1161.3|436
1661854200000|2022-08-30 10:10:00|1163.8|1161.8|1165|1163|1166.3|1164.3|1163.8|1161.8|87
1661854500000|2022-08-30 10:15:00|1164.8|1162.8|1166.5|1165|1166.8|1165|1164|1162.8|148
1661854800000|2022-08-30 10:20:00|1166.8|1164.8|1165.3|1163.5|1166.8|1165|1164.8|1163.3|54
1661855100000|2022-08-30 10:25:00|1165|1163.8|1166|1164.3|1166|1164.3|1164.3|1162.5|13
1661855400000|2022-08-30 10:30:00|1165.8|1164|1163|1161.3|1167|1165.3|1160|1158.3|126
1661855700000|2022-08-30 10:35:00|1163.3|1161.5|1160|1158.5|1164.3|1162.3|1160|1158|95
1661856000000|2022-08-30 10:40:00|1159.8|1158.3|1159.8|1158|1161|1159.3|1159.3|1157.8|96
1661856300000|2022-08-30 10:45:00|1159.5|1157.8|1159|1157.3|1160.3|1158.3|1158.5|1156.5|45
1661856600000|2022-08-30 10:50:00|1159.5|1157.8|1151.8|1150|1160.3|1158.3|1151.8|1150|123
1661856900000|2022-08-30 10:55:00|1151.5|1149.5|1153.3|1151.3|1154.3|1152|1151.5|1149.5|84
1661857200000|2022-08-30 11:00:00|1152.8|1150.8|1147.3|1145|1153.3|1151.5|1146.8|1144.8|161
1661857500000|2022-08-30 11:05:00|1147|1144.8|1140|1138.5|1147.3|1145.3|1140|1138.5|179
1661857800000|2022-08-30 11:10:00|1139.8|1137.5|1146.3|1144.5|1147|1144.5|1138.3|1136.3|138
1661858100000|2022-08-30 11:15:00|1145.8|1143.8|1151.5|1149.3|1151.8|1149.5|1144.8|1142.5|357
1661858400000|2022-08-30 11:20:00|1150|1148|1153|1151.5|1155|1152.8|1149.5|1147.3|117
1661858700000|2022-08-30 11:25:00|1153.5|1151.3|1156.3|1154.5|1156.3|1154.8|1153.3|1150.8|108
1661859000000|2022-08-30 11:30:00|1156|1153.5|1154.8|1153.3|1156.3|1154.8|1154.3|1152.5|24
1661859300000|2022-08-30 11:35:00|1155|1153.5|1155.3|1153.3|1156.3|1154.3|1153.5|1151.8|33
1661859600000|2022-08-30 11:40:00|1155|1153|1157.3|1155.3|1158.3|1156.5|1155|1152.8|265
1661859900000|2022-08-30 11:45:00|1157.5|1155.5|1156.3|1154.3|1157.8|1156|1155.8|1154|81
1661860200000|2022-08-30 11:50:00|1156|1154|1157.3|1155.5|1158|1156.5|1155.8|1154|80
1661860500000|2022-08-30 11:55:00|1157|1155.8|1157.3|1155.8|1158|1156|1156|1154.3|18
1661860800000|2022-08-30 12:00:00|1157|1155|1159.8|1158|1161.5|1159.8|1156.5|1154.5|117
1661861100000|2022-08-30 12:05:00|1159.5|1157.5|1158.8|1157|1160.3|1158.3|1157.5|1155.5|348
1661861400000|2022-08-30 12:10:00|1158.5|1156.3|1159|1157|1159|1157.5|1157|1155|65
1661861700000|2022-08-30 12:15:00|1160.3|1157.3|1166.5|1164.5|1167|1165|1159.8|1157|279
1661862000000|2022-08-30 12:20:00|1166|1164|1161.3|1159.5|1166.5|1164.5|1160.8|1159|68
1661862300000|2022-08-30 12:25:00|1161.5|1159|1164.8|1163|1165|1163.3|1160|1158|119
1661862600000|2022-08-30 12:30:00|1165|1162.8|1165.3|1163.3|1167|1165.3|1163.8|1161.8|181
1661862900000|2022-08-30 12:35:00|1165.5|1163.5|1163.5|1161.8|1166.3|1164.5|1163.3|1161.5|129
1661863200000|2022-08-30 12:40:00|1163|1161.3|1162|1160|1163.3|1161.8|1159.3|1157.8|144
1661863500000|2022-08-30 12:45:00|1161.8|1159.5|1160.8|1159|1162.5|1160.5|1160.5|1158.5|25
1661863800000|2022-08-30 12:50:00|1160.5|1158.8|1164.5|1162.8|1165.5|1163.5|1160.5|1158.8|163
1661864100000|2022-08-30 12:55:00|1164.8|1163.3|1163|1161.3|1166.8|1165|1163|1161.3|85
1661864400000|2022-08-30 13:00:00|1163.3|1161|1163.5|1161.3|1164.3|1162.5|1160.5|1158.8|150
1661864700000|2022-08-30 13:05:00|1163.3|1161.5|1164.5|1162.8|1165|1163|1162.5|1160.8|90
1661865000000|2022-08-30 13:10:00|1164.8|1162.5|1163.8|1161.8|1166.3|1164.3|1161.5|1159.8|419
1661865300000|2022-08-30 13:15:00|1163.5|1161.5|1162.5|1160.8|1163.8|1162|1161.5|1160|116
1661865600000|2022-08-30 13:20:00|1162.8|1160.5|1165|1163|1165|1163|1161.3|1159.3|228
1661865900000|2022-08-30 13:25:00|1164.5|1162.8|1165|1163.3|1165.8|1164|1164|1162.5|173
1661866200000|2022-08-30 13:30:00|1164.5|1163|1163.3|1161.5|1166.3|1164.5|1160.8|1158.8|98
1661866500000|2022-08-30 13:35:00|1163|1161|1165|1163.3|1166.5|1164.8|1160.8|1159|84
1661866800000|2022-08-30 13:40:00|1165.3|1163.5|1160|1158.3|1165.3|1163.8|1159.3|1157.5|78
1661867100000|2022-08-30 13:45:00|1159.8|1158|1153.3|1152|1161.3|1159.5|1153.3|1152|75
1661867400000|2022-08-30 13:50:00|1153.5|1151.5|1152|1150|1154.3|1152.5|1149.8|1148|248
1661867700000|2022-08-30 13:55:00|1151.8|1150.5|1158.3|1156.5|1158.8|1157.3|1151|1149.5|211
1661868000000|2022-08-30 14:00:00|1158.5|1156.8|1160|1158|1162.5|1160.5|1156.8|1155|78
1661868300000|2022-08-30 14:05:00|1159.8|1157.8|1152.3|1150.3|1160|1158.3|1152|1149.8|165
1661868600000|2022-08-30 14:10:00|1152|1150.5|1147|1145.5|1152|1150.5|1147|1145.5|65
1661868900000|2022-08-30 14:15:00|1146.5|1145.3|1150|1148.3|1151|1149.3|1145.8|1144.5|234
1661869200000|2022-08-30 14:20:00|1149.5|1147.8|1150.3|1148.5|1152|1150|1148|1146.3|129
1661869500000|2022-08-30 14:25:00|1150|1148.8|1156|1154.3|1158.5|1156.8|1149|1147.5|130
1661869800000|2022-08-30 14:30:00|1156.3|1154.8|1158.3|1156.5|1158.8|1157|1155|1153.5|239
1661870100000|2022-08-30 14:35:00|1158.5|1156.3|1150.8|1149|1158.5|1156.3|1149|1147.5|164
1661870400000|2022-08-30 14:40:00|1151.5|1149.5|1149.5|1147.8|1151.5|1149.5|1147.8|1146|39
1661870700000|2022-08-30 14:45:00|1149.8|1147.5|1147|1145.5|1149.8|1147.5|1145.8|1144.5|173
1661871000000|2022-08-30 14:50:00|1147.5|1145.8|1150.3|1148.8|1151.3|1149.8|1146|1144.5|128
1661871300000|2022-08-30 14:55:00|1150.8|1148.5|1148|1146|1151.3|1149.3|1145.8|1144.5|195
1661871600000|2022-08-30 15:00:00|1147.8|1146.3|1149.5|1148.3|1152.5|1151|1147.5|1146|173
1661871900000|2022-08-30 15:05:00|1149.8|1147.8|1143.3|1141.8|1149.8|1147.8|1143|1141.5|264
1661872200000|2022-08-30 15:10:00|1143|1141.5|1140.5|1138.8|1143|1141.5|1140.3|1138.8|137
1661872500000|2022-08-30 15:15:00|1140.3|1139|1128.3|1126.3|1141.5|1139.8|1125.3|1124|947
1661872800000|2022-08-30 15:20:00|1128|1125.8|1123|1121.3|1128.3|1126.5|1118.3|1116.5|1271
1661873100000|2022-08-30 15:25:00|1123.3|1121.5|1120.3|1118.8|1125.8|1123.8|1117.8|1116.3|749
1661873400000|2022-08-30 15:30:00|1120|1118.5|1114.8|1113.3|1121.3|1119.3|1114|1112.3|217
1661873700000|2022-08-30 15:35:00|1115.3|1113.5|1125.3|1123.5|1125.5|1123.8|1115|1113.3|273
1661874000000|2022-08-30 15:40:00|1125.5|1123.8|1125.3|1123.3|1128.3|1126.8|1123.3|1121.5|106
1661874300000|2022-08-30 15:45:00|1125.5|1123.5|1130.3|1128.5|1130.5|1128.5|1125|1123.3|53
1661874600000|2022-08-30 15:50:00|1130.5|1128.8|1131.3|1129.3|1133|1131|1127.3|1125.3|158
1661874900000|2022-08-30 15:55:00|1131.5|1129.5|1130|1128.3|1132.8|1131.3|1129|1127|134
1661875200000|2022-08-30 16:00:00|1129.8|1128|1127.8|1125.8|1129.8|1128.3|1124.8|1123|89
1661875500000|2022-08-30 16:05:00|1127.3|1125.5|1124.3|1122.3|1127.8|1126|1124|1122|146
1661875800000|2022-08-30 16:10:00|1124.5|1122.5|1119|1117|1124.5|1123|1117.8|1116|329
1661876100000|2022-08-30 16:15:00|1118.8|1116.8|1117.8|1116|1119.8|1118|1117|1115.3|18
1661876400000|2022-08-30 16:20:00|1117|1115.3|1116|1114.3|1118.3|1116.5|1113.5|1112.3|73
1661876700000|2022-08-30 16:25:00|1115.8|1114|1124.8|1122.5|1125.3|1123|1114.3|1113|231
1661877000000|2022-08-30 16:30:00|1124.3|1122.8|1123.8|1122|1125|1123|1121.5|1119.5|45
1661877300000|2022-08-30 16:35:00|1123.5|1121.5|1127.5|1126|1129.3|1127.3|1122.8|1121.5|90
1661877600000|2022-08-30 16:40:00|1127.3|1126.3|1128.3|1126|1128.5|1126.3|1125|1123.3|58
1661877900000|2022-08-30 16:45:00|1127.8|1125.8|1128.3|1126.3|1129.5|1128|1127.3|1125.3|29
1661878200000|2022-08-30 16:50:00|1128|1126|1128|1126.3|1129.5|1128|1127.3|1125|97
1661878500000|2022-08-30 16:55:00|1128.3|1126|1135.5|1133.5|1135.5|1133.5|1128|1126|99
1661878800000|2022-08-30 17:00:00|1135.8|1133.8|1135|1133.3|1137.8|1136|1133.3|1131.3|150
1661879100000|2022-08-30 17:05:00|1134.8|1134.5|1137.8|1136.3|1140.5|1138.5|1134.8|1134|111
1661879400000|2022-08-30 17:10:00|1138|1136|1126.5|1124.5|1138|1136.3|1126|1124|138
1661879700000|2022-08-30 17:15:00|1126.8|1124.8|1127.5|1125.8|1129.8|1128|1125|1123.3|13
1661880000000|2022-08-30 17:20:00|1127.8|1125.5|1132.8|1130.8|1133.8|1131.8|1127.3|1125.3|21
1661880300000|2022-08-30 17:25:00|1132.5|1130.5|1135.5|1133.5|1135.5|1133.5|1130.8|1129|59
1661880600000|2022-08-30 17:30:00|1135.3|1133.8|1140.3|1138.3|1140.5|1138.8|1134.3|1132.5|84
1661880900000|2022-08-30 17:35:00|1140.5|1138.5|1135.3|1133.3|1140.5|1138.5|1133|1130.5|42
1661881200000|2022-08-30 17:40:00|1135.8|1133.5|1132.3|1130.3|1135.8|1133.5|1131.5|1129.8|38
1661881500000|2022-08-30 17:45:00|1132.5|1130.5|1137.3|1135.3|1137.5|1135.8|1132.5|1130.5|199
1661881800000|2022-08-30 17:50:00|1136.8|1135|1133.8|1131.5|1137.3|1135.3|1132.3|1130.5|17
1661882100000|2022-08-30 17:55:00|1133.5|1131.8|1131.5|1129.8|1133.8|1131.8|1127.8|1125.3|5
1661882400000|2022-08-30 18:00:00|1131.8|1130|1131.8|1130|1132.8|1130.8|1129|1127.3|29
1661882700000|2022-08-30 18:05:00|1132|1130.3|1134.8|1133|1136.5|1134.8|1131.8|1129.5|25
1661883000000|2022-08-30 18:10:00|1134.5|1132.8|1134.5|1132.5|1136.5|1134.8|1133.5|1131.5|6
1661883300000|2022-08-30 18:15:00|1134.3|1132.3|1135.8|1133.5|1137.3|1135.5|1133.8|1131.8|13
1661883600000|2022-08-30 18:20:00|1136|1133.8|1141.5|1139.5|1141.8|1140|1135.8|1133.5|28
1661883900000|2022-08-30 18:25:00|1141.3|1139.8|1136|1134.3|1142|1140.3|1135.5|1133.3|17
1661884200000|2022-08-30 18:30:00|1136.3|1134.5|1132.8|1130.8|1137.8|1135.8|1132.8|1130.8|40
1661884500000|2022-08-30 18:35:00|1132.5|1130.3|1133.3|1131.3|1133.3|1131.3|1130.3|1128.3|21
1661884800000|2022-08-30 18:40:00|1133|1131|1133.8|1131.8|1135|1133.3|1133|1131|32
1661885100000|2022-08-30 18:45:00|1134|1132|1134.5|1132.8|1134.5|1132.8|1132.5|1130.5|4
1661885400000|2022-08-30 18:50:00|1134.3|1133|1135.3|1133.3|1137|1135|1134.3|1133|6
1661885700000|2022-08-30 18:55:00|1135|1133|1134.5|1132.8|1136.5|1134.8|1134.3|1132.5|0
1661886000000|2022-08-30 19:00:00|1135.5|1133.3|1135|1133|1135.8|1134|1134|1132|4
1661886300000|2022-08-30 19:05:00|1135.3|1132.8|1136|1134|1136.8|1134.8|1135|1132.5|0
1661886600000|2022-08-30 19:10:00|1136.3|1134.3|1136|1134|1136.3|1134.3|1135.3|1133|1
1661886900000|2022-08-30 19:15:00|1136.5|1134.5|1136.5|1134.3|1136.8|1135|1135.8|1133.8|5
1661887200000|2022-08-30 19:20:00|1136.3|1134.8|1137.3|1135|1137.8|1135.3|1136.3|1134.5|24
1661887500000|2022-08-30 19:25:00|1137|1134.8|1136.8|1135|1137.3|1135.5|1136.5|1134.3|21
1661887800000|2022-08-30 19:30:00|1137|1134.5|1139.8|1137.8|1139.8|1138|1136.8|1134.5|47
1661888100000|2022-08-30 19:35:00|1139.5|1138|1137.8|1135.5|1139.8|1138|1137.8|1135.5|3
1661888400000|2022-08-30 19:40:00|1137.5|1134.8|1136.5|1134.5|1137.8|1135.5|1136.3|1134|23
1661888700000|2022-08-30 19:45:00|1138|1136|1137.5|1135.8|1138.3|1136|1136.3|1134.5|15
1661889000000|2022-08-30 19:50:00|1137.3|1135.5|1137.5|1135.5|1138|1135.8|1136.8|1134.5|27
1661889300000|2022-08-30 19:55:00|1138|1135.8|1137.8|1135.5|1139.3|1136.8|1136|1134|37
1661889600000|2022-08-30 20:00:00|1138|1136.3|1139.3|1137.5|1140|1137.8|1137.8|1135.8|0
1661889900000|2022-08-30 20:05:00|1139.5|1137.8|1139.8|1137.5|1140|1137.8|1139.3|1137.5|0
1661890200000|2022-08-30 20:10:00|1140|1137.8|1139.8|1137.8|1140.3|1138|1139.3|1137.5|0
1661890500000|2022-08-30 20:15:00|1140|1137.5|1138.5|1136.8|1140|1137.5|1138.3|1136.8|0
1661890800000|2022-08-30 20:20:00|1138.8|1137|1139.5|1137.3|1139.8|1137.5|1138.8|1137|0
1661891100000|2022-08-30 20:25:00|1139.8|1137.5|1139.8|1136.3|1139.8|1137.5|1136.3|1133.5|2
1661891400000|2022-08-30 20:30:00|1139.5|1136|1139.5|1135.5|1140|1136.3|1138.3|1135.5|0
1661891700000|2022-08-30 20:35:00|1138|1136.3|1141.3|1138.5|1141.3|1138.5|1138|1135.5|6
1661892000000|2022-08-30 20:40:00|1142|1138.3|1141.5|1137.3|1142.5|1138.3|1141.3|1137|18
1661892300000|2022-08-30 20:45:00|1141.3|1136.8|1140.8|1137.8|1141.3|1138|1140.8|1136.3|11
1661892600000|2022-08-30 20:50:00|1140.5|1138|1143|1138.3|1143|1139.3|1140.5|1136.5|27
1661892900000|2022-08-30 20:55:00|1142.8|1137.3|1143|1136|1143|1137.3|1139|1136|5
1661893200000|2022-08-30 21:00:00|1142.8|1136.8|1142.5|1136.8|1142.8|1136.8|1142.5|1136.8|0
1661894100000|2022-08-30 21:15:00|1143||1143||1143||1143||0
1661894400000|2022-08-30 21:20:00|1141.3||1141.3||1141.3||1141.3||0
1661896500000|2022-08-30 21:55:00|||||||||1
1661907600000|2022-08-31 01:00:00|1142|1139|1140.8|1138.8|1142|1139|1140.5|1138.3|2
1661907900000|2022-08-31 01:05:00|1140.5|1138.5|1140.8|1138.5|1141|1138.8|1140.5|1138.3|0
1661908200000|2022-08-31 01:10:00||1138.3||1138.3||1138.8||1138.3|0
1661908500000|2022-08-31 01:15:00|1140.3|1138.5|1140|1137.3|1140.3|1138.5|1140|1137.3|0
1661908800000|2022-08-31 01:20:00|1139.8|1137.5|1139.8|1137|1139.8|1137.5|1139.8|1136.8|0
1661909100000|2022-08-31 01:25:00|1140|1137.3|1140|1137.3|1140.3|1137.3|1140|1137|0
1661909400000|2022-08-31 01:30:00|1140.3|1137|1140.5|1137.3|1140.8|1137.3|1140|1137|0
1661909700000|2022-08-31 01:35:00|1140.8||1140.8||1140.8||1140.5||0
1661910000000|2022-08-31 01:40:00|1141.3|1137.5|1141.8|1137.5|1141.8|1137.8|1141.3|1137.5|0
1661910300000|2022-08-31 01:45:00|1141.5|1137.8|1141.3|1137.8|1141.5|1137.8|1141.3|1137.5|0
1661910600000|2022-08-31 01:50:00|1141.5|1138.8|1141.8|1138.8|1142|1138.8|1141|1138.8|0
1661910900000|2022-08-31 01:55:00|1142||1142.3||1142.3||1142||0
1661911200000|2022-08-31 02:00:00|1142.8|1139.5|1143.8|1140.8|1143.8|1140.8|1142.8|1139.5|0
1661911500000|2022-08-31 02:05:00|1143.5|1140.5|1143.3|1140.5|1143.8|1140.8|1143|1140.5|0
1661911800000|2022-08-31 02:10:00|1143.5|1140.8|1142.8|1140.8|1143.5|1140.8|1142.5|1140.5|0
1661912100000|2022-08-31 02:15:00|1142.5|1140.5|1143.3|1140.5|1143.3|1141|1142.3|1140.5|0
1661912400000|2022-08-31 02:20:00|1142.8|1140.8|1142|1139|1142.8|1140.8|1141.8|1138.8|2
1661912700000|2022-08-31 02:25:00|1142.3|1139.3|1142.5|1140.5|1143|1140.5|1142|1139.3|0
1661913000000|2022-08-31 02:30:00|1142.8|1140.8|1143.8|1140.8|1143.8|1141|1142.8|1140.5|0
1661913300000|2022-08-31 02:35:00|1143.5|1140.5|1144.8|1142|1145|1142.8|1143.5|1140.5|5
1661913600000|2022-08-31 02:40:00|1145.5|1142.3|1144.5|1142|1145.5|1143|1144|1142|5
1661913900000|2022-08-31 02:45:00|1145.3|1143.5|1145.8|1143|1146|1143.8|1144.8|1143|19
1661914200000|2022-08-31 02:50:00|1146|1143.3|1145.8|1143.3|1146|1143.5|1145.8|1143|0
1661914500000|2022-08-31 02:55:00|1146|1143.5|1146.8|1143.8|1146.8|1143.8|1146|1143.3|0
1661914800000|2022-08-31 03:00:00|1147||1147||1147||1147||0
1661915100000|2022-08-31 03:05:00|1147.3|1143.5|1147|1144|1147.8|1145.5|1147|1143.5|2
1661915400000|2022-08-31 03:10:00|1147.3||1147||1147.3||1147||0
1661916000000|2022-08-31 03:20:00|1146.8||1147||1147||1146.8||0
1661916300000|2022-08-31 03:25:00|1147.3|1144.3|1147.3|1144.5|1147.5|1144.5|1147|1144.3|0
1661916600000|2022-08-31 03:30:00|1147.5||1147.3||1147.5||1147.3||0
1661916900000|2022-08-31 03:35:00|1147.5||1147.5||1147.5||1147.3||0
1661917200000|2022-08-31 03:40:00|1147.3||1147.5||1147.5||1147.3||0
1661917500000|2022-08-31 03:45:00|1147.3|1143.8|1146.8|1143.8|1147.5|1143.8|1146.5|1143.8|5
1661917800000|2022-08-31 03:50:00|1146.5||1146.8||1147||1146.5||0
1661918100000|2022-08-31 03:55:00|1147||1146.8||1147||1146.8||0
1661918400000|2022-08-31 04:00:00|1146.5|1144.5|1146.8|1144|1146.8|1144.5|1146.5|1144|1
1661918700000|2022-08-31 04:05:00|1146.5|1143.8|1146.8|1143.8|1146.8|1143.8|1146.5|1143.8|0
1661919000000|2022-08-31 04:10:00|1147|1144|1147|1144|1147|1144|1147|1144|0
1661919300000|2022-08-31 04:15:00|1146.8||1146.8||1146.8||1146.8||0
1661919600000|2022-08-31 04:20:00|1147|1144.3|1147|1144.5|1147|1144.5|1147|1144.3|0
1661919900000|2022-08-31 04:25:00|1147.3|1145|1147.5|1145.3|1148|1145.8|1147.3|1145|0
1661920200000|2022-08-31 04:30:00|1147|1145|1148.3|1145.3|1148.5|1145.3|1147|1145|0
1661920500000|2022-08-31 04:35:00|1148.5|1145|1148.3|1145|1148.8|1145|1148.3|1145|0
1661920800000|2022-08-31 04:40:00|1148||1148||1148.3||1147.8||0
1661921100000|2022-08-31 04:45:00|1147.8||1147.8||1148.3||1147.8||0
1661921400000|2022-08-31 04:50:00|1148|1145.3|1147.8|1145|1148|1145.3|1147.8|1145|0
1661921700000|2022-08-31 04:55:00|1147.5||1147.8||1147.8||1147.5||0
1661922000000|2022-08-31 05:00:00|1148.3|1145.3|1147.8|1145|1148.5|1145.3|1147.8|1145|0
1661922300000|2022-08-31 05:05:00|1148.3|1145.5|1149.3|1146.8|1149.5|1146.8|1147.5|1145.5|0
1661922600000|2022-08-31 05:10:00|1149|1147|1150.5|1149|1150.5|1149|1149|1147|5
1661922900000|2022-08-31 05:15:00|1151.5|1148.8|1152|1150|1152|1150|1151.5|1148.8|18
1661923200000|2022-08-31 05:20:00|1150.8|1148.8|1151.8|1148.8|1151.8|1148.8|1150.8|1148.8|2
1661923500000|2022-08-31 05:25:00|1152||1152||1152||1152||0
1661923800000|2022-08-31 05:30:00|1151.8||1150.5||1151.8||1150.5||0
1661924100000|2022-08-31 05:35:00|1150.3|1148.5|1149.5|1146.5|1150.8|1149|1149|1146.5|1
1661924400000|2022-08-31 05:40:00|1148.8|1146.3|1149.3|1146.3|1149.3|1146.3|1148.8|1146|0
1661924700000|2022-08-31 05:45:00|1149.5|1146.5|1147.3|1144.8|1149.5|1146.8|1146.8|1144.8|9
1661925000000|2022-08-31 05:50:00|1146.8|1144|1148.3|1145.8|1148.3|1146.3|1145.8|1144|25
1661925300000|2022-08-31 05:55:00|1148.5|1146.3|1148.8|1146|1149|1146.5|1148.3|1146|0
1661925600000|2022-08-31 06:00:00|1149|1146.5|1148.5|1146.3|1150.5|1149|1148|1146|3
1661925900000|2022-08-31 06:05:00|1148.8|1147|1153|1151|1153|1151.3|1148.8|1146.8|11
1661926200000|2022-08-31 06:10:00|1153.3|1151.3|1154.5|1152.3|1155|1153.3|1152.8|1151|10
1661926500000|2022-08-31 06:15:00|1154.3|1152.8|1146.8|1144.5|1154.8|1152.8|1146|1144|52
1661926800000|2022-08-31 06:20:00|1147|1144.8|1146|1144|1147.8|1146|1146|1144|16
1661927100000|2022-08-31 06:25:00|1145.5|1143.8|1148|1146|1148.5|1146.8|1145.5|1143.8|15
1661927400000|2022-08-31 06:30:00|1148.3|1145.8|1147.8|1145.5|1149.8|1147.8|1146.8|1145|24
1661927700000|2022-08-31 06:35:00|1148|1145.8|1149.5|1147.3|1149.5|1147.3|1147.8|1145.3|1
1661928000000|2022-08-31 06:40:00|1149.3|1147.5|1147.8|1145.8|1149.5|1147.5|1147.8|1145.8|8
1661928300000|2022-08-31 06:45:00|1148|1146|1149.8|1147.5|1150|1148|1146.5|1145|30
1661928600000|2022-08-31 06:50:00|1149.5|1148|1148.3|1146.3|1150|1148.3|1145.5|1143.5|24
1661928900000|2022-08-31 06:55:00|1148.5|1146.5|1147.8|1145.8|1149|1147.5|1147.3|1145.3|2
1661929200000|2022-08-31 07:00:00|1147.5|1145.3|1146.3|1144.3|1148|1146.3|1144.8|1143|83
1661929500000|2022-08-31 07:05:00|1146.5|1144.8|1143.5|1141.5|1147|1144.8|1143.3|1141|48
1661929800000|2022-08-31 07:10:00|1143.3|1141.3|1141.8|1139.8|1144.5|1142.5|1139|1137|80
1661930100000|2022-08-31 07:15:00|1142|1140|1140|1138|1142.8|1140.8|1139.3|1137.3|18
1661930400000|2022-08-31 07:20:00|1139.8|1137.8|1141.3|1139.5|1141.5|1140|1138|1136.3|54
1661930700000|2022-08-31 07:25:00|1141|1139.8|1138.3|1136.3|1141.3|1139.8|1136.8|1135.3|61
1661931000000|2022-08-31 07:30:00|1138|1135.8|1136.8|1134.8|1140.8|1138.8|1136.8|1134.8|43
1661931300000|2022-08-31 07:35:00|1137.8|1135|1133.8|1132|1138.8|1136.8|1133.5|1131.8|95
1661931600000|2022-08-31 07:40:00|1134.5|1132.3|1131|1129.3|1136.5|1134.5|1129.3|1127.3|149
1661931900000|2022-08-31 07:45:00|1130.8|1129|1124.8|1123|1132.8|1131.3|1124.5|1122.5|119
1661932200000|2022-08-31 07:50:00|1125|1122.8|1123.5|1121.5|1129.3|1127.3|1123.5|1121.5|84
1661932500000|2022-08-31 07:55:00|1123.3|1122.3|1123.3|1121.5|1127.5|1125.8|1123.3|1121.5|84
1661932800000|2022-08-31 08:00:00|1123.5|1122|1126.3|1124.5|1130.5|1128.8|1123|1121.5|194
1661933100000|2022-08-31 08:05:00|1126.5|1124.3|1125.5|1123.8|1128.3|1126.5|1125.5|1123.8|62
1661933400000|2022-08-31 08:10:00|1125.8|1123.3|1128.3|1126|1128.5|1126.5|1124.5|1122.5|109
1661933700000|2022-08-31 08:15:00|1128|1126.3|1125|1123|1128.8|1126.8|1123.3|1121.5|76
1661934000000|2022-08-31 08:20:00|1125.3|1123.3|1123.8|1122|1125.8|1123.8|1122.8|1121.5|146
1661934300000|2022-08-31 08:25:00|1124|1122.8|1125.8|1124|1125.8|1124|1116.8|1115|628
1661934600000|2022-08-31 08:30:00|1127|1124.5|1123|1121|1127.3|1125.3|1122.8|1121|62
1661934900000|2022-08-31 08:35:00|1123.3|1121.3|1127.8|1125.3|1128|1125.8|1122.3|1120.5|119
1661935200000|2022-08-31 08:40:00|1127.5|1126.3|1132|1130|1133|1131|1127.5|1126.3|58
1661935500000|2022-08-31 08:45:00|1131.8|1130.3|1134.3|1132.5|1135.3|1133.3|1131.8|1130|258
1661935800000|2022-08-31 08:50:00|1134.5|1133|1131.8|1130|1134.5|1133|1130.8|1129|63
1661936100000|2022-08-31 08:55:00|1131.5|1130.3|1130.5|1128.8|1131.8|1130.3|1129.3|1127.5|19
1661936400000|2022-08-31 09:00:00|1130.3|1128.5|1126.3|1124.5|1130.8|1129.3|1125|1123.5|157
1661936700000|2022-08-31 09:05:00|1126|1124|1123.5|1121.8|1126.3|1124.5|1122.5|1120.5|52
1661937000000|2022-08-31 09:10:00|1124.3|1122|1119|1117|1124.5|1122|1116.3|1114.5|595
1661937300000|2022-08-31 09:15:00|1119.3|1116.8|1118|1116.3|1121.3|1119|1117|1114.8|316
1661937600000|2022-08-31 09:20:00|1117.8|1116|1118.3|1116.3|1119.3|1117|1116|1114.5|132
1661937900000|2022-08-31 09:25:00|1118|1116|1113.5|1111.5|1118.8|1116.8|1112.3|1110.3|180
1661938200000|2022-08-31 09:30:00|1113.3|1111.3|1112.8|1111|1114|1112.5|1110.8|1109|40
1661938500000|2022-08-31 09:35:00|1112.5|1111.3|1109|1107|1113.5|1111.3|1108|1105.5|46
1661938800000|2022-08-31 09:40:00|1109.5|1107.3|1106|1104|1110.3|1108.8|1102.3|1100.3|710
1661939100000|2022-08-31 09:45:00|1106.3|1104.3|1106.5|1104.3|1108.3|1106.3|1105.5|1103.5|263
1661939400000|2022-08-31 09:50:00|1106.3|1104|1109.5|1107.5|1110|1108.3|1103|1101|263
1661939700000|2022-08-31 09:55:00|1109|1106.8|1113.8|1111.8|1115|1112.8|1109|1106.8|124
1661940000000|2022-08-31 10:00:00|1113.5|1110.8|1111|1109|1113.8|1111.8|1109.5|1107.5|78
1661940300000|2022-08-31 10:05:00|1110|1108.8|1106.5|1104.8|1110.3|1109|1106|1104|92
1661940600000|2022-08-31 10:10:00|1106.8|1105.8|1105|1103.5|1107|1105.8|1104.5|1103|44
1661940900000|2022-08-31 10:15:00|1105.8|1104|1104.3|1102.5|1106|1104.3|1103.3|1100.8|75
1661941200000|2022-08-31 10:20:00|1104.5|1102.3|1110.3|1108.3|1111|1109|1104.5|1102.3|18
1661941500000|2022-08-31 10:25:00|1110|1108|1109.5|1107.5|1111|1109|1108.5|1106.8|26
1661941800000|2022-08-31 10:30:00|1109.3|1107|1109.3|1107.3|1110.3|1108.3|1107.3|1105|14
1661942100000|2022-08-31 10:35:00|1109|1107|1109.3|1107|1110.3|1108.3|1108.5|1106.8|22
1661942400000|2022-08-31 10:40:00|1109.8|1106.8|1114|1111.8|1114.3|1112.3|1109.8|1106.8|64
1661942700000|2022-08-31 10:45:00|1113.8|1111.5|1117|1115|1117.3|1115.5|1110.8|1109|95
1661943000000|2022-08-31 10:50:00|1117.3|1115.3|1116|1113.8|1117.8|1115.5|1114.5|1112.3|35
1661943300000|2022-08-31 10:55:00|1115.8|1113.5|1121.3|1119.3|1122|1119.8|1114.8|1112.8|93
1661943600000|2022-08-31 11:00:00|1120.3|1118.3|1119.3|1117.5|1120.3|1118.3|1115.5|1113.3|74
1661943900000|2022-08-31 11:05:00|1119.8|1117.3|1119|1117.3|1120.3|1118.3|1118.3|1116.3|76
1661944200000|2022-08-31 11:10:00|1119.3|1116.8|1120.3|1118.3|1122|1120|1118.3|1116.5|109
1661944500000|2022-08-31 11:15:00|1120.5|1118.5|1121.5|1119.5|1122|1120|1119.5|1117.5|55
1661944800000|2022-08-31 11:20:00|1121.3|1119.8|1121.8|1119.8|1123.8|1121.5|1120.8|1119|32
1661945100000|2022-08-31 11:25:00|1121.5|1120|1120.8|1118.8|1123.3|1121.5|1119.5|1117.8|59
1661945400000|2022-08-31 11:30:00|1121|1118.5|1121.5|1119.8|1122|1119.8|1120.3|1118.5|48
1661945700000|2022-08-31 11:35:00|1121.3|1119.3|1119.8|1117.8|1122.8|1120.8|1119.3|1117|63
1661946000000|2022-08-31 11:40:00|1119.5|1117.5|1118.8|1117|1120.3|1118.3|1118.8|1117|48
1661946300000|2022-08-31 11:45:00|1119.5|1117.3|1115.8|1113.8|1119.5|1117.5|1115|1113|90
1661946600000|2022-08-31 11:50:00|1115.5|1113.5|1114.5|1112.5|1116|1114|1114.3|1112.3|50
1661946900000|2022-08-31 11:55:00|1114.8|1112.8|1113.3|1111.3|1114.8|1113|1112.8|1110.8|115
1661947200000|2022-08-31 12:00:00|1113.5|1111|1114|1112|1115.5|1113.5|1110.3|1108.5|95
1661947500000|2022-08-31 12:05:00|1113.8|1112.3|1113.3|1111.3|1114|1112.3|1111.3|1109.5|466
1661947800000|2022-08-31 12:10:00|1113|1111|1112.3|1110.5|1114.5|1112.8|1111|1109.5|147
1661948100000|2022-08-31 12:15:00|1112|1110.3|1112.8|1111|1114|1112|1112|1110.3|101
1661948400000|2022-08-31 12:20:00|1112|1110.3|1111.3|1109.5|1112|1110.5|1111|1109.5|225
1661948700000|2022-08-31 12:25:00|1111|1110|1112.5|1110.5|1114.8|1113|1110.8|1109.5|553
1661949000000|2022-08-31 12:30:00|1112.3|1110.3|1112.3|1110.5|1112.5|1110.8|1110.5|1108.5|267
1661949300000|2022-08-31 12:35:00|1112|1110.8|1112.3|1110.5|1114.5|1112.5|1112|1110.5|200
1661949600000|2022-08-31 12:40:00|1112|1109.8|1113.5|1112|1114|1112|1111|1109|129
1661949900000|2022-08-31 12:45:00|1113.8|1112.3|1116.8|1114.8|1116.8|1115|1113.8|1112|174
1661950200000|2022-08-31 12:50:00|1117|1115|1118|1115.8|1118|1116.5|1116.3|1114.3|57
1661950500000|2022-08-31 12:55:00|1117.8|1116|1117|1115|1118.3|1116.8|1116.3|1114.3|94
1661950800000|2022-08-31 13:00:00|1117.3|1115.3|1123.5|1121.3|1124.3|1122.3|1116.5|1114.5|162
1661951100000|2022-08-31 13:05:00|1123.8|1121.5|1128.8|1126.8|1131|1129.3|1123.5|1121.5|595
1661951400000|2022-08-31 13:10:00|1128|1125.8|1120|1118.3|1128.8|1126.5|1120|1118.3|245
1661951700000|2022-08-31 13:15:00|1119.8|1118|1117.5|1115.8|1120.5|1118.5|1116.8|1115|175
1661952000000|2022-08-31 13:20:00|1117.8|1116|1123|1121.3|1124.3|1122.3|1117.8|1115.8|363
1661952300000|2022-08-31 13:25:00|1122.8|1121|1122|1120|1124.8|1123|1121.5|1119.5|344
1661952600000|2022-08-31 13:30:00|1122.3|1120.3|1117|1115|1122.3|1120.5|1115.3|1113.5|36
1661952900000|2022-08-31 13:35:00|1116.8|1114.8|1122.8|1121|1124|1122|1116|1114.5|92
1661953200000|2022-08-31 13:40:00|1123|1121.3|1120.5|1118.8|1123.8|1122|1117.8|1116|164
1661953500000|2022-08-31 13:45:00|1120.8|1119|1124.3|1122.3|1125.3|1123.5|1119|1117.3|77
1661953800000|2022-08-31 13:50:00|1124|1122|1123|1121|1126|1124.3|1120|1118|92
1661954100000|2022-08-31 13:55:00|1122.8|1120.8|1118.5|1116.8|1123.5|1121.3|1116.8|1115.5|103
1661954400000|2022-08-31 14:00:00|1118.3|1116.5|1117.8|1116.3|1121.3|1119.8|1114.8|1113|135
1661954700000|2022-08-31 14:05:00|1118|1115.8|1116.8|1115.3|1121.5|1120|1116.5|1114.8|50
1661955000000|2022-08-31 14:10:00|1117.5|1115.8|1116.5|1115|1119|1117.3|1115|1113.3|92
1661955300000|2022-08-31 14:15:00|1117|1115.3|1115.8|1114|1117.3|1115.5|1113.3|1111.8|42
1661955600000|2022-08-31 14:20:00|1115.5|1113.8|1120.3|1118|1121.3|1119.3|1114.3|1112.5|164
1661955900000|2022-08-31 14:25:00|1121|1118.3|1119|1116.5|1122|1120.5|1118|1116.5|39
1661956200000|2022-08-31 14:30:00|1119.3|1117.5|1120|1118|1124.5|1122.8|1118|1116.5|509
1661956500000|2022-08-31 14:35:00|1119.5|1117.8|1121.8|1120.3|1122.3|1120.5|1115.8|1114|458
1661956800000|2022-08-31 14:40:00|1121.5|1119.5|1121.8|1120|1126.3|1124.8|1119.3|1117.5|156
1661957100000|2022-08-31 14:45:00|1121.5|1119.8|1115|1113.3|1123.5|1121.8|1115|1113.3|97
1661957400000|2022-08-31 14:50:00|1115.8|1113.8|1117|1115|1118.5|1116.8|1113|1111.3|107
1661957700000|2022-08-31 14:55:00|1116.5|1114.5|1113.5|1111.8|1116.8|1115|1111.5|1109.5|116
1661958000000|2022-08-31 15:00:00|1113.8|1112.3|1105.5|1103.8|1117.8|1116.5|1103.3|1101.8|379
1661958300000|2022-08-31 15:05:00|1105.8|1103.3|1102.5|1101|1105.8|1103.8|1101.3|1099.8|275
1661958600000|2022-08-31 15:10:00|1102.8|1100.5|1102|1100.5|1105.5|1104|1099.5|1097.5|540
1661958900000|2022-08-31 15:15:00|1102.3|1100.8|1103|1101.3|1105.8|1104|1100.3|1098.5|280
1661959200000|2022-08-31 15:20:00|1102.8|1100.8|1103|1101.8|1104.5|1102.8|1099.8|1098|199
1661959500000|2022-08-31 15:25:00|1102.8|1101.5|1099.3|1097.5|1104.3|1102.5|1097.8|1096.5|467
1661959800000|2022-08-31 15:30:00|1099|1098|1106.5|1104.8|1107|1105.3|1099|1097.5|306
1661960100000|2022-08-31 15:35:00|1106.3|1104.5|1111.5|1110|1111.8|1110|1106|1104.5|49
1661960400000|2022-08-31 15:40:00|1111.3|1109.5|1112.5|1111.3|1115.3|1113.8|1110.3|1108.5|78
1661960700000|2022-08-31 15:45:00|1112.3|1111|1109.5|1107.5|1113.8|1111.8|1106|1104.3|158
1661961000000|2022-08-31 15:50:00|1109.3|1107.8|1105.5|1103.8|1109.5|1107.8|1105.5|1103.8|128
1661961300000|2022-08-31 15:55:00|1106.3|1104|1110.5|1108.5|1113|1111.5|1106.3|1104|151
1661961600000|2022-08-31 16:00:00|1110.3|1108.3|1113|1111|1116|1114|1110.3|1108.3|72
1661961900000|2022-08-31 16:05:00|1112.8|1110.3|1106.8|1105|1113|1110.3|1106.3|1104.8|25
1661962200000|2022-08-31 16:10:00|1107|1105.3|1106.8|1105.3|1107|1105.5|1105.3|1103.3|69
1661962500000|2022-08-31 16:15:00|1106.5|1105.5|1105.3|1103.3|1108.8|1107|1104.8|1103|106
1661962800000|2022-08-31 16:20:00|1105|1103|1104.5|1102.5|1105.3|1103.5|1103.5|1101.5|69
1661963100000|2022-08-31 16:25:00|1104.3|1102.3|1104.5|1102.8|1106|1104|1102.3|1100.5|39
1661963400000|2022-08-31 16:30:00|1104.3|1102.3|1106|1104.5|1106.8|1105|1102.8|1100.8|45
1661963700000|2022-08-31 16:35:00|1106.3|1104|1104.8|1103|1106.3|1104.8|1104.5|1102.8|57
1661964000000|2022-08-31 16:40:00|1104.5|1102.8|1101|1099.5|1105|1103.3|1101|1099.5|58
1661964300000|2022-08-31 16:45:00|1100.8|1099|1101.5|1100|1102.5|1100.8|1100.5|1099|21
1661964600000|2022-08-31 16:50:00|1101.8|1100.3|1105|1103.3|1106|1104.3|1101.3|1100|52
1661964900000|2022-08-31 16:55:00|1105.3|1103.5|1105.8|1104|1106.8|1105|1103.3|1101.5|20
1661965200000|2022-08-31 17:00:00|1105.5|1103.8|1103.8|1101.8|1105.5|1104|1103.3|1101.5|2
1661965500000|2022-08-31 17:05:00|1103.5|1101.5|1108.5|1106.8|1111|1109.5|1102.5|1100.8|18
1661965800000|2022-08-31 17:10:00|1108.3|1106.5|1111|1109.5|1111.5|1109.8|1108.3|1106.5|12
1661966100000|2022-08-31 17:15:00|1111.3|1109.8|1110.8|1108.8|1113.5|1111.8|1110|1108.5|25
1661966400000|2022-08-31 17:20:00|1110.5|1109|1105.3|1103.3|1111.3|1109.5|1103|1101.3|19
1661966700000|2022-08-31 17:25:00|1105|1103.5|1109.5|1107.8|1109.5|1107.8|1105|1103.5|8
1661967000000|2022-08-31 17:30:00|1109.8|1108.3|1109.3|1107.3|1110.8|1109|1107.8|1106|20
1661967300000|2022-08-31 17:35:00|1109.5|1107.5|1105|1103.3|1109.5|1107.8|1103.5|1101.8|45
1661967600000|2022-08-31 17:40:00|1104.8|1103|1108.5|1106.8|1109|1107.3|1104.3|1102.3|3
1661967900000|2022-08-31 17:45:00|1108.3|1106.3|1107.3|1105.3|1109.8|1108|1106.8|1105|0
1661968200000|2022-08-31 17:50:00|1107|1105.5|1110.3|1108.5|1110.5|1108.8|1105.3|1103.8|0
1661968500000|2022-08-31 17:55:00|1110|1108.3|1108.3|1106.5|1111.3|1109.5|1108|1106|13
1661968800000|2022-08-31 18:00:00|1108|1106|1106.5|1104.8|1109|1107.3|1106|1104.3|40
1661969100000|2022-08-31 18:05:00|1106.8|1105|1108|1106.3|1108.3|1106.5|1105.5|1103.8|31
1661969400000|2022-08-31 18:10:00|1108.3|1106.5|1107.5|1105.8|1109.8|1108|1107.5|1105.8|5
1661969700000|2022-08-31 18:15:00|1107.3|1105.5|1104.8|1103|1107.5|1105.8|1104|1102.3|87
1661970000000|2022-08-31 18:20:00|1105|1103.3|1104|1102.3|1105.8|1104|1103.5|1101.5|52
1661970300000|2022-08-31 18:25:00|1104.3|1101.8|1100.3|1098.5|1105.8|1104|1100|1098|126
1661970600000|2022-08-31 18:30:00|1100|1098.3|1093.8|1092|1100.5|1098.8|1093.8|1092|69
1661970900000|2022-08-31 18:35:00|1092.8|1091.3|1090.8|1089|1092.8|1091.3|1090.5|1088.5|108
1661971200000|2022-08-31 18:40:00|1091|1089.3|1088|1086.3|1092.3|1090.8|1087.8|1086|9
1661971500000|2022-08-31 18:45:00|1087.8|1086|1087.5|1085.5|1088|1086.3|1086.8|1085|41
1661971800000|2022-08-31 18:50:00|1087.3|1085.3|1087.5|1085.8|1087.8|1085.8|1085.8|1084|15
1661972100000|2022-08-31 18:55:00|1087.3|1086.8|1088.3|1086.5|1089.3|1087.8|1087.3|1085.8|24
1661972400000|2022-08-31 19:00:00|1088.5|1086.8|1089.3|1087.5|1090.3|1088.5|1088.3|1086.8|3
1661972700000|2022-08-31 19:05:00|1089|1087.3|1090|1088.3|1091.5|1089.5|1088.3|1086.8|8
1661973000000|2022-08-31 19:10:00|1090.3|1088.5|1090.3|1088.5|1091|1089.5|1089.8|1088|2
1661973300000|2022-08-31 19:15:00|1090|1088.8|1089.3|1087.5|1090.5|1089|1087.5|1086|14
1661973600000|2022-08-31 19:20:00|1089|1086.5|1088.8|1087|1089.8|1088|1087.3|1085.8|17
1661973900000|2022-08-31 19:25:00|1088.5|1086.8|1089.3|1087.5|1090.3|1088.5|1087.8|1086|0
1661974200000|2022-08-31 19:30:00|1089.5|1087|1089.3|1087.5|1091.3|1089.3|1088.3|1086.5|1
1661974500000|2022-08-31 19:35:00|1089.5|1087.3|1090|1088|1090.5|1088.5|1088.8|1086.8|4
1661974800000|2022-08-31 19:40:00|1090.3|1088.3|1089.3|1087.5|1090.5|1088.5|1089.3|1087.3|0
1661975100000|2022-08-31 19:45:00|1089.8|1087.8|1089.3|1087.3|1091|1089|1089.3|1087.3|1
1661975400000|2022-08-31 19:50:00|1089|1087|1089.3|1087.3|1090.3|1088.5|1088|1086.3|2
1661975700000|2022-08-31 19:55:00|1089.5|1087.5|1087.5|1085.8|1089.5|1088|1087|1085.8|15
1661976000000|2022-08-31 20:00:00|1088|1086.5|1087.3|1085.5|1088.8|1087|1087|1085.3|17
1661976300000|2022-08-31 20:05:00|1087.5|1085.8|1088.5|1086.8|1089.5|1087.5|1087.3|1085.8|0
1661976600000|2022-08-31 20:10:00|1088.8|1087|1089|1087.5|1089|1087.5|1087.8|1085.8|3
1661976900000|2022-08-31 20:15:00|1088.5|1086.8|1091.3|1089.5|1091.8|1089.8|1087.5|1085.8|6
1661977200000|2022-08-31 20:20:00|1091|1089.3|1092|1090.3|1092.5|1090.5|1091|1089.3|3
1661977500000|2022-08-31 20:25:00|1092.5|1090.5|1090|1088|1093|1091.3|1089.8|1088|10
1661977800000|2022-08-31 20:30:00|1090.3|1088.3|1089.3|1087.3|1090.5|1088.8|1088.3|1086|10
1661978100000|2022-08-31 20:35:00|1090|1087.8|1089.8|1087.8|1090.3|1088.3|1089.3|1087.3|0
1661978400000|2022-08-31 20:40:00|1090|1087.5|1090.5|1088.5|1091|1088.8|1089.8|1087.5|0
1661978700000|2022-08-31 20:45:00|1090.3|1088.3|1089.8|1087.5|1090.3|1088.3|1089|1087|0
1661979000000|2022-08-31 20:50:00|1090|1087.8|1089|1087|1090.3|1088.3|1088.8|1086.5|0
1661979300000|2022-08-31 20:55:00|1089.3|1087.3|1089|1087|1090|1087.8|1089|1086.8|52
1661979600000|2022-08-31 21:00:00|1090.5|1084.8|1090.5|1084.8|1090.5|1084.8|1090.5|1084.5|0
1661980500000|2022-08-31 21:15:00|1092|1084.3|1092|1084.3|1092|1084.3|1092|1084.3|0
1661981400000|2022-08-31 21:30:00||1083.3||1083.3||1083.3||1083.3|0
1661982900000|2022-08-31 21:55:00|1085.3|1081.3|1091|1081.5|1091|1081.5|1085.3|1081.3|2
1661994000000|2022-09-01 01:00:00|1090.8|1087.8|1092.8|1090.5|1093.3|1090.5|1090.8|1087.8|1
1661994300000|2022-09-01 01:05:00|1093.3|1090.8|1093.3|1091.3|1093.8|1091.5|1093|1090.8|0
1661994600000|2022-09-01 01:10:00|1093.8|1091.5|1093.3|1091.3|1093.8|1091.5|1093.3|1091.3|0
1661994900000|2022-09-01 01:15:00|1093|1091.5|1093|1090.8|1094|1091.5|1093|1090.8|0
1661995200000|2022-09-01 01:20:00|1092.5|1090.5|1093|1090.8|1094|1091.5|1092.5|1090.5|0
1661995500000|2022-09-01 01:25:00|1092.8|1090.5|1092.3|1090|1092.8|1090.5|1092.3|1089.8|7
1661995800000|2022-09-01 01:30:00|1092.5|1089.8|1093.8|1090.8|1093.8|1090.8|1091.8|1089.8|0
1661996100000|2022-09-01 01:35:00|1095|1092.8|1093.8|1091.5|1095|1092.8|1093.8|1091.5|11
1661996400000|2022-09-01 01:40:00|1094|1092.3|1093.8|1092.3|1095|1092.8|1093.8|1092.3|3
1661996700000|2022-09-01 01:45:00|1093|1091.8|1093.3|1091|1093.3|1091.8|1092.3|1090.3|2
1661997000000|2022-09-01 01:50:00|1092.8|1090.8|1093.3|1091|1093.3|1091.3|1092|1090.5|0
1661997300000|2022-09-01 01:55:00|1092.5|1090.8|1092.3|1090|1093.3|1091|1092.3|1090|1
1661997600000|2022-09-01 02:00:00|1093|1090.3|1093.3|1091|1093.3|1091.3|1092.8|1090|0
1661997900000|2022-09-01 02:05:00||1090.8||1091||1091.3||1090.8|0
1661998200000|2022-09-01 02:10:00||1091.3||1091||1091.3||1091|0
1661998500000|2022-09-01 02:15:00|1092.8|1090.5|1093.3|1091|1093.3|1091|1092.8|1090.5|0
1661998800000|2022-09-01 02:20:00|1093.8|1090.8|1093.8|1090.8|1094.5|1090.8|1093.3|1090.8|11
1661999100000|2022-09-01 02:25:00|1094|1091|1095|1092.8|1095|1092.8|1093.8|1091|31
1661999400000|2022-09-01 02:30:00|1094.5|1092.3|1094.8|1092.3|1095.3|1093|1094.5|1092.3|1
1661999700000|2022-09-01 02:35:00|1094.5|1091.8|1093.3|1091|1094.5|1091.8|1093.3|1091|0
1662000000000|2022-09-01 02:40:00|1093|1090.5|1092.3|1090.5|1093|1090.8|1092.3|1090.5|0
1662000300000|2022-09-01 02:45:00|1092|1090.3|1091.3|1088.8|1092|1090.3|1091.3|1088.5|48
1662000600000|2022-09-01 02:50:00|1091.5|1089|1091.3|1088.8|1091.5|1089|1090.8|1088.8|2
1662000900000|2022-09-01 02:55:00|1091|1088.5|1091.3|1088.5|1091.3|1088.5|1090.3|1088.5|1
1662001200000|2022-09-01 03:00:00|1091.5||1092.3||1092.3||1091.5||0
1662001500000|2022-09-01 03:05:00|1092||1092||1092.3||1092||0
1662001800000|2022-09-01 03:10:00|1092.3|1088.8|1091.5|1088.8|1092.3|1088.8|1091.5|1088.8|0
1662002100000|2022-09-01 03:15:00|1092.3||1093||1093||1092.3||0
1662002400000|2022-09-01 03:20:00|1093.3|1089|1093.3|1090.8|1093.5|1090.8|1092.8|1089|3
1662002700000|2022-09-01 03:25:00|1093|1090.5|1093.5|1090.3|1093.5|1090.8|1093|1090.3|0
1662003000000|2022-09-01 03:30:00||1090.8||1090.3||1090.8||1090.3|0
1662003300000|2022-09-01 03:35:00|1093.3|1090.5|1093.3|1090.5|1093.3|1090.5|1093.3|1090.3|0
1662003600000|2022-09-01 03:40:00|1093||1093||1093||1093||0
1662003900000|2022-09-01 03:45:00|1093.5|1090.8|1092.3|1089.8|1093.5|1090.8|1091.5|1089.5|0
1662004200000|2022-09-01 03:50:00|1092|1089.5|1092.3|1089.5|1092.3|1089.8|1092|1089.3|0
1662005100000|2022-09-01 04:05:00||1089.8||1089.5||1089.8||1089.5|6
1662005400000|2022-09-01 04:10:00|1092||1091.5||1092||1091.5||30
1662006300000|2022-09-01 04:25:00|1091.8|1090.5|1090.3|1088.3|1091.8|1090.5|1090.3|1088.3|1
1662006600000|2022-09-01 04:30:00|1089.8|1087.5|1089.3|1087|1089.8|1087.5|1089.3|1087|0
1662006900000|2022-09-01 04:35:00|1089.5|1087.5|1089.8|1087.5|1089.8|1087.5|1089.5|1087|0
1662007200000|2022-09-01 04:40:00|1089.5||1089.5||1089.8||1089.5||0
1662007500000|2022-09-01 04:45:00||1087.3||1087.5||1087.5||1087.3|0
1662007800000|2022-09-01 04:50:00||1087.3||1087.5||1087.5||1087.3|0
1662008400000|2022-09-01 05:00:00|1089.8|1087.3|1089.8|1087.5|1090.5|1088.3|1089.8|1087.3|3
1662008700000|2022-09-01 05:05:00|1090|1088.5|1089.8|1087.8|1090.5|1089|1089.8|1087.5|1
1662009000000|2022-09-01 05:10:00|1090|1088|1089.8|1088|1090|1088|1089.8|1088|0
1662009300000|2022-09-01 05:15:00|1090||1089.8||1090.3||1089.8||0
1662009900000|2022-09-01 05:25:00|1090.3|1087.8|1089.5|1087.8|1090.3|1087.8|1089.5|1087.8|4
1662010200000|2022-09-01 05:30:00|1089.8|1088|1088.5|1086.8|1089.8|1088|1088.5|1086.8|7
1662010500000|2022-09-01 05:35:00|1088.8|1087|1089.8|1087.5|1089.8|1087.5|1088.5|1086.8|24
1662010800000|2022-09-01 05:40:00|1090.3|1087.8|1089.8|1087.5|1090.3|1087.8|1089|1087.5|6
1662011100000|2022-09-01 05:45:00|1089.5|1086.8|1089.5|1087.5|1090.3|1088|1088.8|1086.8|4
1662011400000|2022-09-01 05:50:00|1089.8|1087|1088.5|1086.8|1090.3|1087.5|1088.5|1086.8|17
1662011700000|2022-09-01 05:55:00|1089.5|1087|1090.3|1088.5|1090.5|1088.5|1088.5|1086.8|20
1662012000000|2022-09-01 06:00:00|1090.5|1088.8|1088.3|1086.5|1090.5|1089|1086.3|1084.5|1
1662012300000|2022-09-01 06:05:00|1088|1086|1090.5|1088.8|1090.5|1089|1086.3|1084.3|34
1662012600000|2022-09-01 06:10:00|1090.3|1088.5|1086.3|1084.5|1090.5|1088.5|1086.3|1084.5|34
1662012900000|2022-09-01 06:15:00|1086|1083.3|1084.8|1083|1086|1084.5|1082.5|1080.5|52
1662013200000|2022-09-01 06:20:00|1085|1083.3|1082.8|1081|1085|1083.5|1082.3|1080.8|37
1662013500000|2022-09-01 06:25:00|1082.5|1080.8|1083.8|1082|1084|1082.5|1082.3|1080|41
1662013800000|2022-09-01 06:30:00|1083.3|1082.3|1082.5|1080.3|1083.5|1082.3|1081.3|1079.3|146
1662014100000|2022-09-01 06:35:00|1082.8|1080.5|1083.3|1081.8|1083.3|1082|1081.8|1080|4
1662014400000|2022-09-01 06:40:00|1083|1081.5|1082.3|1080.3|1083.3|1081.8|1082.3|1080.3|229
1662014700000|2022-09-01 06:45:00|1082|1080|1080.5|1079|1082.3|1080.3|1079.8|1078|130
1662015000000|2022-09-01 06:50:00|1080.3|1078.8|1075|1073.3|1080.5|1079|1073|1070.8|161
1662015300000|2022-09-01 06:55:00|1075.3|1074|1077|1074.8|1078.5|1076.8|1075|1074|96
1662015600000|2022-09-01 07:00:00|1076.8|1074|1074.3|1072.3|1078|1076|1072.8|1071.3|215
1662015900000|2022-09-01 07:05:00|1073.5|1071.5|1078.8|1077|1080.5|1078.8|1073|1071|107
1662016200000|2022-09-01 07:10:00|1078.5|1076.8|1075.3|1073.3|1079.3|1077.3|1073|1071.3|68
1662016500000|2022-09-01 07:15:00|1075|1073|1075.3|1073.8|1078.3|1076.5|1074.5|1072.5|98
1662016800000|2022-09-01 07:20:00|1075.5|1074|1075.8|1074|1078.3|1076.3|1075|1073.8|105
1662017100000|2022-09-01 07:25:00|1076|1074.3|1075.8|1074.3|1077.8|1075.8|1074.5|1072.8|192
1662017400000|2022-09-01 07:30:00|1075.5|1073.8|1075|1073.5|1077.3|1075.8|1072.3|1070.8|184
1662017700000|2022-09-01 07:35:00|1075.5|1074|1075.8|1074.3|1079.8|1078|1075.3|1073.5|72
1662018000000|2022-09-01 07:40:00|1076.3|1074|1078.3|1076.5|1080.3|1078.3|1075.5|1074|53
1662018300000|2022-09-01 07:45:00|1078.5|1077|1080.5|1078.8|1080.5|1079.3|1077.8|1076|95
1662018600000|2022-09-01 07:50:00|1080.3|1079|1079|1077.3|1080.5|1079|1077.8|1075.8|184
1662018900000|2022-09-01 07:55:00|1079.3|1077.8|1080.3|1078.3|1080.5|1079.3|1079.3|1077.8|81
1662019200000|2022-09-01 08:00:00|1080|1077.8|1077.5|1075.5|1080|1077.8|1075|1073.3|209
1662019500000|2022-09-01 08:05:00|1078|1075.8|1071.3|1069.5|1078.5|1077|1071.3|1069.3|116
1662019800000|2022-09-01 08:10:00|1071|1069.8|1068.8|1067|1071.8|1070|1068.5|1067|169
1662020100000|2022-09-01 08:15:00|1068.5|1067.3|1057|1055.3|1068.5|1067.3|1056.8|1054.8|504
1662020400000|2022-09-01 08:20:00|1056.8|1055.5|1054.8|1052.5|1057.3|1055.5|1052.5|1050.8|403
1662020700000|2022-09-01 08:25:00|1054.5|1053.3|1062|1060|1063.8|1061.8|1054.5|1053.3|286
1662021000000|2022-09-01 08:30:00|1062.3|1060.3|1054.5|1052.5|1062.3|1060.8|1054.5|1052.3|402
1662021300000|2022-09-01 08:35:00|1054.8|1052.8|1052.8|1050.8|1055.5|1053.8|1052.5|1050.5|103
1662021600000|2022-09-01 08:40:00|1052.5|1050.5|1044|1042.3|1053|1051.3|1044|1042.3|491
1662021900000|2022-09-01 08:45:00|1044.3|1041.5|1030|1028|1044.3|1042|1029.8|1028|739
1662022200000|2022-09-01 08:50:00|1028.5|1026.8|1035.8|1033.8|1035.8|1033.8|1024|1022|636
1662022500000|2022-09-01 08:55:00|1035.5|1033.5|1035.8|1033.8|1039.5|1038|1033.5|1031.3|207
1662022800000|2022-09-01 09:00:00|1035.3|1033.3|1048.8|1046.5|1048.8|1046.8|1035|1033|214
1662023100000|2022-09-01 09:05:00|1048.5|1046.3|1053.8|1051.8|1056.8|1054.8|1048.3|1046|429
1662023400000|2022-09-01 09:10:00|1054|1052.3|1055.3|1053.5|1056|1054|1052.3|1050|30
1662023700000|2022-09-01 09:15:00|1055|1053.3|1055.8|1053.8|1058.8|1057.3|1055|1053.3|271
1662024000000|2022-09-01 09:20:00|1055|1054|1053.3|1051.5|1056.8|1055|1051.3|1049.3|51
1662024300000|2022-09-01 09:25:00|1053|1051.8|1050.8|1048.8|1054.3|1052.3|1049.5|1047.5|219
1662024600000|2022-09-01 09:30:00|1050.5|1049|1047.8|1045.8|1051.3|1049.5|1042.5|1040.5|292
1662024900000|2022-09-01 09:35:00|1048|1045.5|1048.5|1046.5|1049.8|1047.5|1045.8|1043.8|52
1662025200000|2022-09-01 09:40:00|1048.3|1046.8|1043|1040.8|1048.3|1046.8|1042.3|1040.3|65
1662025500000|2022-09-01 09:45:00|1042.8|1040.5|1039.8|1038|1044.5|1042.3|1039.5|1037.5|276
1662025800000|2022-09-01 09:50:00|1040|1037.8|1043.3|1041|1043.5|1041.3|1038.8|1037|36
1662026100000|2022-09-01 09:55:00|1043|1041.8|1044.5|1042.5|1046.3|1044.3|1043|1041.5|95
1662026400000|2022-09-01 10:00:00|1044|1042|1036|1034.3|1044|1042|1035.8|1034.3|111
1662026700000|2022-09-01 10:05:00|1036.3|1034.5|1033|1031.5|1036.5|1034.5|1032.8|1030.8|290
1662027000000|2022-09-01 10:10:00|1032.8|1031.8|1031|1029.3|1033.8|1032|1030.5|1029|307
1662027300000|2022-09-01 10:15:00|1030.5|1029.5|1033.8|1031.8|1034|1032.5|1030|1028.3|132
1662027600000|2022-09-01 10:20:00|1033.5|1031.5|1030.3|1028.5|1034.8|1032.8|1029|1027.3|151
1662027900000|2022-09-01 10:25:00|1031|1029.3|1045|1043.5|1045.5|1043.5|1030.5|1028.8|193
1662028200000|2022-09-01 10:30:00|1045.3|1042.8|1040.8|1038.8|1045.3|1043.3|1037.5|1035.8|87
1662028500000|2022-09-01 10:35:00|1040.5|1038.5|1035.8|1033.8|1041|1039|1035.8|1033.8|220
1662028800000|2022-09-01 10:40:00|1034.8|1033|1034.5|1032.5|1036.3|1034.5|1032|1030|192
1662029100000|2022-09-01 10:45:00|1035.3|1033.3|1038.5|1036.5|1042.5|1040.8|1032.5|1030.8|191
1662029400000|2022-09-01 10:50:00|1038.3|1036.3|1034.3|1032.5|1039.3|1037.3|1034|1032.3|7
1662029700000|2022-09-01 10:55:00|1034.5|1032.8|1036.5|1034.8|1038|1036|1032.8|1030.8|89
1662030000000|2022-09-01 11:00:00|1036.8|1035|1032.8|1030.8|1037|1035|1032.8|1030.8|101
1662030300000|2022-09-01 11:05:00|1033|1031|1034|1032|1034|1032|1030.5|1028.3|107
1662030600000|2022-09-01 11:10:00|1034.5|1032.3|1037.8|1036|1038.3|1037|1034.5|1032.3|30
1662030900000|2022-09-01 11:15:00|1038|1036.3|1041.8|1039.8|1042|1040|1037|1035|48
1662031200000|2022-09-01 11:20:00|1041.3|1039.3|1040.3|1038.3|1042.5|1040.3|1039.8|1037.5|31
1662031500000|2022-09-01 11:25:00|1040.8|1038.8|1038|1036|1040.8|1039|1035|1033|77
1662031800000|2022-09-01 11:30:00|1037.5|1035.5|1040.3|1038.5|1040.3|1038.5|1034.8|1032.5|128
1662032100000|2022-09-01 11:35:00|1040.5|1038.3|1045.3|1043.5|1045.5|1044.3|1039.8|1037.5|74
1662032400000|2022-09-01 11:40:00|1045.5|1043.8|1048.5|1047|1048.5|1047|1045.5|1043.8|155
1662032700000|2022-09-01 11:45:00|1049.3|1046.8|1044.8|1042.5|1049.3|1047.5|1044.8|1042.5|123
1662033000000|2022-09-01 11:50:00|1044.5|1042.3|1044.8|1042.8|1046.8|1045.3|1043.8|1041.8|58
1662033300000|2022-09-01 11:55:00|1045.3|1043|1049|1046.8|1050.3|1048.3|1044.5|1042.5|114
1662033600000|2022-09-01 12:00:00|1048.8|1046.5|1044.3|1042.3|1049.8|1047.8|1042.8|1041|126
1662033900000|2022-09-01 12:05:00|1044|1042|1036.3|1034.5|1044.5|1042|1034|1032.3|177
1662034200000|2022-09-01 12:10:00|1036.5|1034.8|1040.5|1038.5|1042.8|1041|1036.5|1034.5|77
1662034500000|2022-09-01 12:15:00|1040.8|1038.8|1045|1043|1045.3|1043.5|1039.8|1038|58
1662034800000|2022-09-01 12:20:00|1044.8|1042.3|1047.3|1045.5|1048|1046.3|1043.8|1041.5|23
1662035100000|2022-09-01 12:25:00|1047.5|1045.3|1046.3|1044.3|1047.5|1045.3|1044.5|1042.5|41
1662035400000|2022-09-01 12:30:00|1046|1044.5|1046.5|1044.8|1046.8|1044.8|1044.5|1042.5|75
1662035700000|2022-09-01 12:35:00|1046.3|1044.5|1049|1046.8|1049|1047.3|1043.8|1042|30
1662036000000|2022-09-01 12:40:00|1048.8|1047|1048.8|1046.8|1050|1048.3|1047.5|1045.8|52
1662036300000|2022-09-01 12:45:00|1048.5|1046.5|1048.3|1046.5|1049.3|1047.5|1044.5|1042.5|39
1662036600000|2022-09-01 12:50:00|1048.5|1046.8|1048|1046|1050.3|1048.8|1047|1045.5|77
1662036900000|2022-09-01 12:55:00|1047.8|1045.8|1050.8|1049|1052|1050.8|1046|1044.5|60
1662037200000|2022-09-01 13:00:00|1051|1049.3|1041.8|1039.8|1052|1050|1041.8|1039.8|267
1662037500000|2022-09-01 13:05:00|1041.5|1039.5|1041.3|1039.5|1041.5|1039.8|1038.8|1037|65
1662037800000|2022-09-01 13:10:00|1041.8|1040|1042.8|1041|1043.8|1042|1040|1038.3|30
1662038100000|2022-09-01 13:15:00|1043.5|1040.5|1044.8|1043|1046.8|1044.8|1041.5|1039.8|149
1662038400000|2022-09-01 13:20:00|1044.5|1042.8|1039.3|1037.5|1045.3|1043.3|1039|1037.3|86
1662038700000|2022-09-01 13:25:00|1039|1037.3|1036|1034.3|1039.8|1038|1035.8|1034|41
1662039000000|2022-09-01 13:30:00|1035.8|1034|1033.3|1031.5|1040.3|1038.5|1033.3|1031.5|74
1662039300000|2022-09-01 13:35:00|1033|1031.3|1033.8|1031.8|1034|1032.3|1030.8|1029.5|172
1662039600000|2022-09-01 13:40:00|1033.5|1032|1038.8|1036.8|1040.3|1038.5|1033.5|1031.8|168
1662039900000|2022-09-01 13:45:00|1038.5|1036.5|1033|1031.3|1039|1037.3|1032.5|1030.8|64
1662040200000|2022-09-01 13:50:00|1032.8|1031|1032.8|1031|1036|1034|1032.3|1030.5|182
1662040500000|2022-09-01 13:55:00|1032.3|1030.8|1031.3|1029.5|1033.5|1031.8|1030.5|1028.8|82
1662040800000|2022-09-01 14:00:00|1031|1029.3|1030.5|1029|1032|1030.3|1029|1027.5|157
1662041100000|2022-09-01 14:05:00|1030.8|1029.3|1034.5|1033|1035.3|1033.5|1030.3|1029|205
1662041400000|2022-09-01 14:10:00|1035|1033.3|1042.8|1040.8|1043|1041.5|1034.8|1033.3|113
1662041700000|2022-09-01 14:15:00|1042.5|1040.5|1050.3|1048.8|1051.5|1049.8|1039.8|1038|278
1662042000000|2022-09-01 14:20:00|1050|1048.5|1060|1058|1060.5|1059|1049|1047.5|423
1662042300000|2022-09-01 14:25:00|1060.3|1058.3|1057.8|1055.8|1061|1059.3|1056.5|1054.5|112
1662042600000|2022-09-01 14:30:00|1058|1056|1047.5|1046|1058|1056|1047|1045.5|277
1662042900000|2022-09-01 14:35:00|1047.3|1045.8|1049.8|1047.8|1055.8|1054.3|1047.3|1045.8|112
1662043200000|2022-09-01 14:40:00|1049.5|1047.5|1044.8|1042.5|1051.8|1050|1043.3|1041.5|124
1662043500000|2022-09-01 14:45:00|1044.5|1042.3|1047.8|1045.8|1050|1048.3|1041.5|1039.8|92
1662043800000|2022-09-01 14:50:00|1048|1046|1044.5|1042.5|1048.3|1046.5|1043.8|1041.8|85
1662044100000|2022-09-01 14:55:00|1044.3|1043|1041.5|1039.8|1045.8|1043.8|1041.3|1039.8|111
1662044400000|2022-09-01 15:00:00|1041.3|1039.5|1038.5|1036.8|1041.8|1040|1034.3|1032|369
1662044700000|2022-09-01 15:05:00|1039|1036.5|1036.8|1035|1040.3|1038.3|1034.8|1033|125
1662045000000|2022-09-01 15:10:00|1037.3|1035.5|1042|1040.3|1044.3|1043|1032.8|1031|608
1662045300000|2022-09-01 15:15:00|1041.8|1040|1044.5|1042.8|1048.3|1046.3|1041.8|1040|859
1662045600000|2022-09-01 15:20:00|1044.8|1043|1044.5|1042.8|1047.3|1045.5|1038.8|1036.8|938
1662045900000|2022-09-01 15:25:00|1044.8|1043|1051.8|1050|1054.3|1052.3|1044.5|1043|1307
1662046200000|2022-09-01 15:30:00|1052|1050.8|1054.5|1052.8|1059.5|1058|1050.3|1048.5|759
1662046500000|2022-09-01 15:35:00|1054.8|1053.3|1057.5|1055.8|1057.8|1055.8|1053.3|1051|178
1662046800000|2022-09-01 15:40:00|1057.8|1055.5|1060.5|1058.8|1061.5|1059.8|1057.5|1055.5|387
1662047100000|2022-09-01 15:45:00|1060.3|1058.5|1066.8|1065|1067|1065.3|1060|1058|390
1662047400000|2022-09-01 15:50:00|1066.5|1064.5|1067|1065.3|1068.3|1066.5|1065|1062.8|194
1662047700000|2022-09-01 15:55:00|1067.5|1065|1068.3|1066.3|1068.5|1066.5|1064.8|1062.8|228
1662048000000|2022-09-01 16:00:00|1068.5|1066.5|1075|1073.5|1077.8|1075.5|1067.8|1066|380
1662048300000|2022-09-01 16:05:00|1075.3|1073.3|1071|1069.5|1080.5|1079.3|1071|1069.5|211
1662048600000|2022-09-01 16:10:00|1071.3|1069|1068.5|1066.5|1074|1072|1067|1064.8|120
1662048900000|2022-09-01 16:15:00|1068.8|1066.8|1072.3|1070.3|1072.3|1070.5|1068.3|1066.5|77
1662049200000|2022-09-01 16:20:00|1072|1070|1067.3|1065.5|1072|1070.3|1064.5|1062.8|49
1662049500000|2022-09-01 16:25:00|1067|1065|1070.5|1068.8|1071.3|1069.3|1067|1065|31
1662049800000|2022-09-01 16:30:00|1071|1068.5|1072.5|1070.3|1072.5|1070.5|1069|1067|28
1662050100000|2022-09-01 16:35:00|1072.3|1070|1068.5|1066.8|1072.5|1070.3|1067.8|1065.8|62
1662050400000|2022-09-01 16:40:00|1068.3|1066.5|1069.3|1067.5|1069.3|1067.5|1065.8|1063.8|61
1662050700000|2022-09-01 16:45:00|1069|1067.3|1071|1069.3|1072.5|1071|1069|1067.3|92
1662051000000|2022-09-01 16:50:00|1070.8|1069.5|1070.5|1068.8|1075.3|1073.8|1068.3|1066.3|175
1662051300000|2022-09-01 16:55:00|1070.8|1069|1073.5|1071.5|1073.5|1071.8|1070.8|1069|94
1662051600000|2022-09-01 17:00:00|1073.3|1071.3|1070.8|1068.5|1075.3|1073.3|1070.5|1068.5|26
1662051900000|2022-09-01 17:05:00|1070.5|1068|1070.8|1069|1071.3|1069.5|1069|1067.5|34
1662052200000|2022-09-01 17:10:00|1071.5|1069.8|1070|1068|1072.8|1071|1068.5|1066.8|27
1662052500000|2022-09-01 17:15:00|1069.8|1067.8|1076.8|1074.8|1076.8|1075|1069|1067.3|28
1662052800000|2022-09-01 17:20:00|1077|1075|1080.3|1078.5|1080.3|1078.5|1076.5|1074.8|84
1662053100000|2022-09-01 17:25:00|1080.5|1078.8|1078|1076.3|1080.5|1079|1077.3|1075.3|46
1662053400000|2022-09-01 17:30:00|1078.5|1076.5|1076.8|1074.8|1079|1077.3|1076.5|1074.5|21
1662053700000|2022-09-01 17:35:00|1077|1075|1075.5|1073.3|1079.3|1077.3|1074.3|1072.3|109
1662054000000|2022-09-01 17:40:00|1075.3|1073|1073.5|1071.5|1075.8|1074|1073.3|1071.5|21
1662054300000|2022-09-01 17:45:00|1073|1071|1069|1067|1074.3|1072.3|1068.8|1067|57
1662054600000|2022-09-01 17:50:00|1068.8|1067.3|1060.3|1058.3|1069.3|1067.3|1060.3|1058|88
1662054900000|2022-09-01 17:55:00|1060|1057.8|1060.5|1058.5|1063.8|1062|1058|1055.8|62
1662055200000|2022-09-01 18:00:00|1060.3|1058.3|1059.5|1057.5|1063|1061.3|1057|1055.3|18
1662055500000|2022-09-01 18:05:00|1059.3|1057.3|1061.3|1059.3|1062.3|1060.5|1058.8|1057|7
1662055800000|2022-09-01 18:10:00|1061|1059|1060.3|1058.3|1062|1059.8|1059|1057.3|1
1662056100000|2022-09-01 18:15:00|1060|1058.5|1067.8|1065.8|1069|1066.8|1059.8|1058.3|52
1662056400000|2022-09-01 18:20:00|1067.5|1065.5|1068.8|1066.8|1072|1070.3|1066|1064.3|13
1662056700000|2022-09-01 18:25:00|1069|1067|1073|1071|1077|1075|1068.8|1067|63
1662057000000|2022-09-01 18:30:00|1072.8|1070.8|1074|1072|1075|1073.3|1072|1070|12
1662057300000|2022-09-01 18:35:00|1073.8|1071.8|1072.3|1070.5|1074|1072|1072|1070.3|0
1662057600000|2022-09-01 18:40:00|1072.5|1070.3|1070.3|1068.5|1074|1072|1070|1068.5|32
1662057900000|2022-09-01 18:45:00|1070.5|1068.8|1068|1066.3|1071|1069.3|1067.3|1065.5|3
1662058200000|2022-09-01 18:50:00|1068.3|1066.5|1068.8|1067|1069.3|1067.5|1066.8|1065|0
1662058500000|2022-09-01 18:55:00|1069|1066.8|1068.8|1066.8|1069.5|1067.3|1067.8|1065.8|10
1662058800000|2022-09-01 19:00:00|1069|1067|1068.5|1066.8|1069.8|1067.8|1068.5|1066.5|0
1662059100000|2022-09-01 19:05:00|1068.3|1066.5|1069.3|1067.5|1069.3|1067.5|1067.3|1065.3|8
1662059400000|2022-09-01 19:10:00|1069|1067.3|1069|1067|1069.3|1067.5|1067.8|1065.8|1
1662059700000|2022-09-01 19:15:00|1068.8|1067.3|1067.8|1066|1069|1067.3|1067.3|1065.5|4
1662060000000|2022-09-01 19:20:00|1068|1066.3|1069.5|1067.5|1069.8|1067.8|1067.8|1066|0
1662060300000|2022-09-01 19:25:00|1069|1067|1069.5|1067.5|1070.5|1068.5|1069|1067|2
1662060600000|2022-09-01 19:30:00|1069.3|1067.3|1068|1066|1069.5|1067.5|1066.3|1064.8|4
1662060900000|2022-09-01 19:35:00|1067.8|1065.8|1068.3|1066.3|1069|1067|1067.8|1065.8|0
1662061200000|2022-09-01 19:40:00|1068|1066|1070.8|1068.8|1070.8|1069.3|1067.5|1065.8|0
1662061500000|2022-09-01 19:45:00|1070.5|1068.5|1068.8|1067|1071|1069.3|1068.8|1066.5|1
1662061800000|2022-09-01 19:50:00|1069|1067.3|1068.3|1066.3|1069|1067.3|1068.3|1066.3|1
1662062100000|2022-09-01 19:55:00|1068.5|1066.5|1069|1067.3|1070|1068.3|1068.5|1066.3|7
1662062400000|2022-09-01 20:00:00|1068.8|1066.8|1068.5|1066.8|1068.8|1066.8|1067.5|1065.5|0
1662062700000|2022-09-01 20:05:00|1068.8|1066.5|1068.3|1066.3|1068.8|1067|1067.8|1065.8|2
1662063000000|2022-09-01 20:10:00|1068.5|1066.5|1069.5|1067.5|1069.8|1068|1068.3|1066.3|17
1662063300000|2022-09-01 20:15:00|1069.8|1068|1070.5|1068.8|1071|1069.3|1069.5|1067.8|307
1662063600000|2022-09-01 20:20:00|1070.8|1069|1072|1069.8|1072|1070|1070.8|1068.8|46
1662063900000|2022-09-01 20:25:00|1072.3|1070|1070.5|1068.8|1072.3|1070.5|1070|1068.5|41
1662064200000|2022-09-01 20:30:00|1070.8|1068.5|1070.8|1069|1071.3|1069.3|1070.5|1068.5|0
1662064500000|2022-09-01 20:35:00|1070.5|1068.8|1070.8|1069|1071.3|1069.3|1070.5|1068.8|1
1662064800000|2022-09-01 20:40:00|1070.5|1068.8|1070.5|1068.5|1070.8|1069|1070.3|1068.5|0
1662065100000|2022-09-01 20:45:00|1070.3|1067.5|1069.5|1067.5|1070.5|1068.5|1069.3|1067.3|5
1662065400000|2022-09-01 20:50:00|1069.3|1067.8|1070.8|1068.8|1071|1069.3|1069.3|1067.3|3
1662065700000|2022-09-01 20:55:00|1070.5|1068.5|1070.8|1068.8|1070.8|1068.8|1069.5|1067.8|30
1662066000000|2022-09-01 21:00:00|1071.5|1068.5|1073|1066.5|1073|1068.5|1071.5|1066.3|12
1662066300000|2022-09-01 21:05:00|1072.8|1066.3|1073|1066.3|1073|1066.5|1072.5|1066.3|0
1662066600000|2022-09-01 21:10:00|1072.8||1072.8||1073||1072.8||0
1662066900000|2022-09-01 21:15:00|1073|1066.5|1073|1066.5|1073|1066.5|1072.3|1066.3|0
1662067200000|2022-09-01 21:20:00|1072.8||1073||1073||1072.5||0
1662067500000|2022-09-01 21:25:00|1072.8||1072.8||1073||1072.8||0
1662067800000|2022-09-01 21:30:00|1073|1066.3|1072.5|1066.3|1073|1066.3|1072.5|1066.3|0
1662068100000|2022-09-01 21:35:00|1072.8||1073||1073||1072.5||0
1662069000000|2022-09-01 21:50:00|1073.3||1073.3||1073.3||1073.3||0
1662069300000|2022-09-01 21:55:00|1072.5|1066.5|1073.3|1066.5|1073.3|1066.5|1072.5|1066.5|1
1662080400000|2022-09-02 01:00:00|1080.3|1077.8|1082.5|1080.3|1082.8|1080.8|1080.3|1077.8|2
1662080700000|2022-09-02 01:05:00|1082.8|1080.5|1083.8|1081|1083.8|1081.3|1082.8|1080.5|0
1662081000000|2022-09-02 01:10:00|1083.5|1081.3|1082.3|1079.8|1083.8|1081.3|1082.3|1079.8|0
1662081300000|2022-09-02 01:15:00|1082|1080|1082.8|1080.8|1083.3|1081|1082|1080|0
1662081600000|2022-09-02 01:20:00|1082.5|1080.5|1082.8|1080.8|1082.8|1080.8|1082.5|1080.5|0
1662081900000|2022-09-02 01:25:00|1082.5|1080.5|1082.5|1079.5|1082.8|1080.8|1082.5|1079.5|0
1662082200000|2022-09-02 01:30:00|1082.3|1079.8|1082.5|1079.8|1082.5|1079.8|1082.3|1079.5|0
1662082500000|2022-09-02 01:35:00|1082.3|1079.5|1081|1078.8|1082.5|1079.5|1080|1077.8|0
1662082800000|2022-09-02 01:40:00|1081.3|1079|1082.8|1080.5|1083|1080.5|1081.3|1079|3
1662083100000|2022-09-02 01:45:00|1083|1080.8|1083|1080.3|1083.3|1081.5|1082.8|1080.3|1
1662083400000|2022-09-02 01:50:00|1083.3|1080.5|1084|1081|1084|1081|1083.3|1080.5|1
1662083700000|2022-09-02 01:55:00|1084.3|1081.5|1081.5|1079.5|1084.3|1081.5|1081.5|1079.5|0
1662084000000|2022-09-02 02:00:00|1081.8|1079.8|1082|1080|1082|1080|1081.8|1079.8|1
1662084300000|2022-09-02 02:05:00|1081.8|1079.5|1082.3|1080.3|1082.3|1080.3|1081.8|1079.5|13
1662084600000|2022-09-02 02:10:00|1082|1080.5|1083.3|1081|1083.3|1081.5|1082|1080.5|1
1662084900000|2022-09-02 02:15:00|1083|1081.3|1082|1079.5|1083|1081.5|1081.8|1079.5|1
1662085500000|2022-09-02 02:25:00|1081.8|1079|1081.5|1079.5|1081.8|1079.5|1080.5|1078|1
1662085800000|2022-09-02 02:30:00|1082|1080|1082|1079.5|1082.3|1080.3|1081.8|1079.5|5
1662086100000|2022-09-02 02:35:00|1081.5|1079.3|1081.8|1079.5|1081.8|1079.5|1081|1079.3|0
1662086400000|2022-09-02 02:40:00|1082|1079.8|1081.8|1079.5|1082.5|1080.5|1081.8|1079.5|9
1662086700000|2022-09-02 02:45:00|1080.8|1078.5|1082|1079.5|1082|1079.5|1080.5|1078.5|7
1662087000000|2022-09-02 02:50:00|1081.8|1079|1081.8|1079.5|1081.8|1079.5|1081.8|1079|1
1662087300000|2022-09-02 02:55:00|1081.5|1080.3|1084|1081.5|1084|1082|1081.3|1080.3|2
1662087600000|2022-09-02 03:00:00|1083.5|1082|1084.3|1082|1084.3|1082|1083.5|1082|5
1662087900000|2022-09-02 03:05:00|1084.5|1082.3|1085|1082.8|1085.8|1083.5|1084.3|1082.3|2
1662088200000|2022-09-02 03:10:00|1085.8|1083.3|1085.3|1083.3|1085.8|1083.5|1085|1082.8|1
1662088500000|2022-09-02 03:15:00|1085.5|1083.5|1085.8|1084|1086.3|1084|1085|1083.3|0
1662088800000|2022-09-02 03:20:00|1086.3|1083.5|1085|1082.5|1086.3|1083.5|1084.8|1082.5|7
1662089100000|2022-09-02 03:25:00|1085.3|1082.8|1086|1083.5|1086|1083.5|1085.3|1082.5|0
1662089400000|2022-09-02 03:30:00|1085.5||1086||1086||1085.5||0
1662089700000|2022-09-02 03:35:00|1085.8|1083.3|1085.8|1083.5|1086|1083.5|1085|1083.3|0
1662090000000|2022-09-02 03:40:00|1085|1082.8|1085|1083.3|1085|1083.3|1084.5|1082.5|2
1662090300000|2022-09-02 03:45:00|1085.5|1083.5|1086.3|1084|1086.3|1084|1085.5|1083.5|1
1662090600000|2022-09-02 03:50:00|1085.5|1083.5|1085.5|1083.5|1085.5|1083.8|1085.3|1083.5|0
1662090900000|2022-09-02 03:55:00|1085.3|1083.8|1085.5|1083.5|1085.5|1084|1085.3|1082.8|2
1662091200000|2022-09-02 04:00:00|1086.3|1084|1086.5|1084.5|1087.3|1085.3|1086.3|1084|7
1662091500000|2022-09-02 04:05:00|1086.3|1084.3|1086.3|1084|1086.3|1084.3|1085.5|1083.5|0
1662091800000|2022-09-02 04:10:00|1086|1083.5|1085.8|1083.5|1086.3|1084.3|1085.5|1083.5|0
1662092100000|2022-09-02 04:15:00|1085.5|1084|1086.3|1084|1086.3|1084.3|1085.5|1084|0
1662092400000|2022-09-02 04:20:00|1086|1084.3|1086.5|1084|1086.5|1084.3|1086|1084|0
1662092700000|2022-09-02 04:25:00|1086.8|1084.3|1088|1086|1088.3|1086.3|1086.8|1084.3|2
1662093000000|2022-09-02 04:30:00|1087.8|1085.3|1087.3|1085.5|1087.8|1085.5|1086.5|1084.5|0
1662093300000|2022-09-02 04:35:00|1087.5|1085|1087.8|1085.5|1087.8|1085.5|1087|1085|0
1662093600000|2022-09-02 04:40:00|1088|1085.8|1087.8|1085.5|1088.3|1086.5|1087.8|1085.5|0
1662093900000|2022-09-02 04:45:00|1087.5|1085.8|1087.5|1085.8|1087.8|1085.8|1086.8|1084.8|1
1662094200000|2022-09-02 04:50:00|1087.3|1085.5|1087.5|1085.5|1088.3|1086.3|1086.5|1084.5|0
1662094500000|2022-09-02 04:55:00|1087.3|1085.8|1087.5|1085.5|1088|1086|1087.3|1085|6
1662094800000|2022-09-02 05:00:00|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087.3|1085.3|0
1662095100000|2022-09-02 05:05:00|1087.3|1085.3|1085.8|1084|1087.3|1085.3|1084.3|1082.5|0
1662095400000|2022-09-02 05:10:00|1086|1083.5|1086|1084.3|1086|1084.5|1085|1083.3|2
1662095700000|2022-09-02 05:15:00|1085.5|1084.5|1085.8|1084|1086.3|1084.5|1085.5|1083.5|0
1662096000000|2022-09-02 05:20:00|1085.5|1083.5|1085.8|1084|1086|1084|1085.5|1083.5|0
1662096300000|2022-09-02 05:25:00|1085.5|1084.3|1085.3|1083.5|1085.8|1084.3|1084.3|1082.3|31
1662096600000|2022-09-02 05:30:00|1085|1083.3|1081.3|1079.5|1085.3|1083.3|1081.3|1079|0
1662096900000|2022-09-02 05:35:00|1081|1078.5|1081.3|1079.3|1081.3|1079.5|1080.8|1078.5|0
1662097200000|2022-09-02 05:40:00|1081.5|1080|1081.5|1079.8|1081.5|1080|1081.5|1079.5|1
1662097500000|2022-09-02 05:45:00|1081.8|1080|1081.3|1079.5|1083|1081.5|1081.3|1079.5|3
1662097800000|2022-09-02 05:50:00|1081.5|1079.3|1080.5|1078.5|1081.5|1080|1080.3|1078.3|1
1662098100000|2022-09-02 05:55:00|1080.3|1078.8|1079.5|1077.3|1080.5|1078.8|1079.3|1077.3|10
1662098400000|2022-09-02 06:00:00|1079.3|1076.8|1080|1078|1080.5|1078.8|1078|1075.8|12
1662098700000|2022-09-02 06:05:00|1079.8|1078.3|1080|1078.3|1080.5|1078.5|1077.8|1076.3|6
1662099000000|2022-09-02 06:10:00|1080.3|1077.8|1081.5|1079.8|1081.5|1080|1079.5|1077.8|102
1662099300000|2022-09-02 06:15:00|1081.3|1080|1079.8|1077.8|1081.5|1080|1077.5|1075.5|23
1662099600000|2022-09-02 06:20:00|1080|1078|1077.5|1075.8|1081.5|1080.3|1077.5|1075.3|40
1662099900000|2022-09-02 06:25:00|1078|1075.5|1077.8|1075.5|1078.3|1076|1076.8|1074.3|8
1662100200000|2022-09-02 06:30:00|1077.3|1075.3|1080.3|1078|1080.3|1078|1075.3|1073.3|70
1662100500000|2022-09-02 06:35:00|1080.5|1078.3|1080.5|1078.5|1080.8|1078.8|1079.5|1077.3|6
1662100800000|2022-09-02 06:40:00|1080.3|1078|1080.8|1078.8|1081.5|1079.5|1079|1077.3|28
1662101100000|2022-09-02 06:45:00|1080.5|1079|1081.5|1079.5|1081.5|1080.3|1080.3|1078.5|40
1662101400000|2022-09-02 06:50:00|1081.3|1079|1081|1079|1084.3|1082|1080.3|1078.5|31
1662101700000|2022-09-02 06:55:00|1081.3|1078.8|1081.5|1079.5|1081.8|1079.8|1079.5|1077.8|27
1662102000000|2022-09-02 07:00:00|1081.3|1079.3|1080.8|1079|1082.8|1081|1077.8|1076|81
1662102300000|2022-09-02 07:05:00|1080.5|1078.8|1081.8|1079.8|1083|1081.3|1080.5|1078.8|18
1662102600000|2022-09-02 07:10:00|1082.3|1080|1080.3|1078.5|1082.3|1080.5|1080|1078.3|65
1662102900000|2022-09-02 07:15:00|1080|1078.8|1082|1080.3|1082.3|1080.8|1078.8|1077.3|58
1662103200000|2022-09-02 07:20:00|1082.3|1080.5|1082.8|1080.8|1083.8|1081.8|1081|1079|38
1662103500000|2022-09-02 07:25:00|1082.5|1081.3|1086.5|1084.5|1086.8|1084.8|1082.3|1080.5|107
1662103800000|2022-09-02 07:30:00|1086.8|1085|1085.5|1083.5|1086.8|1085|1083.5|1082|19
1662104100000|2022-09-02 07:35:00|1085.8|1083.8|1083.3|1081.3|1086.8|1085|1083.3|1081.3|75
1662104400000|2022-09-02 07:40:00|1083.5|1081.5|1083|1081|1084.3|1082.3|1080.8|1078.5|62
1662104700000|2022-09-02 07:45:00|1082.8|1081.3|1080.5|1078.5|1083.3|1081.5|1080|1078.5|96
1662105000000|2022-09-02 07:50:00|1080.8|1078.8|1076.3|1074.5|1081.3|1079.8|1076.3|1074.5|65
1662105300000|2022-09-02 07:55:00|1075.8|1074.8|1077.3|1075.3|1077.8|1076|1075.8|1073.8|64
1662105600000|2022-09-02 08:00:00|1077|1074.8|1070.3|1068.5|1077|1075.3|1069.8|1068|282
1662105900000|2022-09-02 08:05:00|1070|1068.3|1071.5|1069.5|1071.5|1069.8|1069|1067.5|139
1662106200000|2022-09-02 08:10:00|1071.3|1069.8|1077.8|1076|1080|1078|1071.3|1069.5|227
1662106500000|2022-09-02 08:15:00|1078|1076.3|1074|1072|1078.3|1076.5|1072|1069.8|271
1662106800000|2022-09-02 08:20:00|1074.3|1072.3|1078|1075.8|1078.3|1076.3|1072|1070.5|85
1662107100000|2022-09-02 08:25:00|1077.8|1075.5|1084.3|1082.8|1085.5|1084|1077|1075.5|337
1662107400000|2022-09-02 08:30:00|1084|1082.5|1083.8|1082|1085.5|1084|1081|1079.3|238
1662107700000|2022-09-02 08:35:00|1084.3|1082.5|1087.5|1085.8|1088.3|1086.5|1084|1082.5|189
1662108000000|2022-09-02 08:40:00|1087.3|1086|1086|1084.3|1088|1086.3|1084.8|1083.3|332
1662108300000|2022-09-02 08:45:00|1086.3|1084.5|1085|1083.5|1087|1085.3|1083.8|1082|226
1662108600000|2022-09-02 08:50:00|1085.3|1083|1085.3|1083.5|1085.8|1084|1084.3|1082.3|45
1662108900000|2022-09-02 08:55:00|1085|1083|1085|1083.3|1087.3|1085.3|1083|1081.3|55
1662109200000|2022-09-02 09:00:00|1085.5|1083.5|1082|1080.3|1085.5|1083.8|1082|1080.3|64
1662109500000|2022-09-02 09:05:00|1082.3|1080.5|1083.3|1081.5|1084.5|1082.8|1082|1080.5|9
1662109800000|2022-09-02 09:10:00|1083|1081.3|1080.3|1078.5|1083.5|1081.8|1080|1078.5|17
1662110100000|2022-09-02 09:15:00|1080|1078|1076.8|1074.8|1080|1078|1074|1072.3|71
1662110400000|2022-09-02 09:20:00|1077|1075|1074.8|1073|1077|1075.3|1074.5|1073|35
1662110700000|2022-09-02 09:25:00|1075.3|1073.5|1073.5|1071.8|1076.3|1074.3|1073.3|1071.5|27
1662111000000|2022-09-02 09:30:00|1073.3|1071.5|1072.3|1070.5|1073.3|1071.8|1071.3|1069.8|34
1662111300000|2022-09-02 09:35:00|1073|1070.3|1073|1071|1074.5|1072.8|1072|1070|68
1662111600000|2022-09-02 09:40:00|1072.8|1070.8|1071.3|1069.5|1073|1071.3|1070.5|1068.8|91
1662111900000|2022-09-02 09:45:00|1071.5|1070|1071.3|1069.5|1072.5|1070.8|1071|1069.5|31
1662112200000|2022-09-02 09:50:00|1071.8|1070|1071.5|1069.8|1073.3|1071.3|1071.5|1069.5|20
1662112500000|2022-09-02 09:55:00|1071.3|1069.5|1073.8|1072.3|1073.8|1072.3|1070.8|1069.5|72
1662112800000|2022-09-02 10:00:00|1075.5|1073.8|1078.8|1077|1079.8|1078|1075.3|1073.3|319
1662113100000|2022-09-02 10:05:00|1078|1076.8|1080.5|1078.8|1081|1079|1077.5|1076|50
1662113400000|2022-09-02 10:10:00|1081|1079|1080.5|1079|1081.3|1079.5|1078.8|1076.8|50
1662113700000|2022-09-02 10:15:00|1080.3|1078.8|1075.8|1073.8|1080.5|1078.8|1075|1073.3|46
1662114000000|2022-09-02 10:20:00|1075.5|1073.5|1074.5|1073|1076.8|1075|1074.3|1072.3|63
1662114300000|2022-09-02 10:25:00|1074.3|1072.5|1073|1071|1074.3|1072.5|1071.5|1069.8|50
1662114600000|2022-09-02 10:30:00|1073.3|1070.8|1072|1070|1073.3|1071.3|1071.8|1069.8|26
1662114900000|2022-09-02 10:35:00|1071.8|1069.8|1070.5|1068.8|1072.8|1071|1070.5|1068.8|55
1662115200000|2022-09-02 10:40:00|1070.8|1069|1069|1067.3|1071.5|1069.5|1068.3|1066.5|121
1662115500000|2022-09-02 10:45:00|1069.3|1067|1071.5|1069.8|1071.5|1069.8|1068.5|1066.8|75
1662115800000|2022-09-02 10:50:00|1072|1069.5|1071.8|1069.8|1072|1070.5|1070|1068|130
1662116100000|2022-09-02 10:55:00|1071.5|1069.5|1069|1067|1071.5|1069.8|1069|1067|28
1662116400000|2022-09-02 11:00:00|1068.5|1066.8|1063.3|1061.3|1068.8|1066.8|1061.3|1059.5|547
1662116700000|2022-09-02 11:05:00|1063|1061.5|1065.8|1064|1067|1065.3|1062.3|1060.8|72
1662117000000|2022-09-02 11:10:00|1066|1064.3|1066|1064.3|1067.3|1065.3|1065|1063.3|25
1662117300000|2022-09-02 11:15:00|1066.5|1064.5|1065.3|1063.5|1067|1065.3|1065|1063.3|18
1662117600000|2022-09-02 11:20:00|1065.8|1064|1064|1062.3|1065.8|1064|1062.3|1060.8|23
1662117900000|2022-09-02 11:25:00|1063.8|1062|1062.5|1060.8|1064.5|1062.5|1061.8|1060.5|25
1662118200000|2022-09-02 11:30:00|1062.8|1061|1059.8|1058|1063.8|1062|1059.8|1058|142
1662118500000|2022-09-02 11:35:00|1060|1058.5|1060.3|1058.8|1060.3|1058.8|1055.8|1054|29
1662118800000|2022-09-02 11:40:00|1060.5|1059|1061.3|1059.5|1061.3|1059.8|1058.5|1056.5|62
1662119100000|2022-09-02 11:45:00|1061.5|1059.8|1063.5|1061.5|1065|1063.3|1061.5|1059.5|142
1662119400000|2022-09-02 11:50:00|1063.3|1061.3|1060|1058.3|1064.8|1062.5|1060|1058|24
1662119700000|2022-09-02 11:55:00|1059.8|1058.5|1061.3|1059.3|1063.3|1061.3|1059.8|1057.8|12
1662120000000|2022-09-02 12:00:00|1061|1059|1060.8|1059.3|1061|1059.3|1058|1056|43
1662120300000|2022-09-02 12:05:00|1060.3|1059|1064.5|1062.5|1065|1063|1058.5|1056.8|75
1662120600000|2022-09-02 12:10:00|1064.3|1063|1061.3|1059|1064.5|1063|1061|1059|85
1662120900000|2022-09-02 12:15:00|1061|1058.5|1060.3|1058.3|1061.5|1060|1060|1058|48
1662121200000|2022-09-02 12:20:00|1060|1058.5|1064.5|1062.8|1064.5|1062.8|1060|1058.5|114
1662121500000|2022-09-02 12:25:00|1064.3|1062.5|1061.8|1059.5|1065|1063.5|1061|1059|113
1662121800000|2022-09-02 12:30:00|1062|1059.3|1069.5|1067.5|1069.5|1067.8|1062|1059.3|263
1662122100000|2022-09-02 12:35:00|1069.3|1067|1071.8|1069.8|1072.3|1070.5|1067.5|1065.5|36
1662122400000|2022-09-02 12:40:00|1071.5|1070|1072.8|1071.3|1079.3|1077.5|1071.5|1070|67
1662122700000|2022-09-02 12:45:00|1073.3|1071.5|1072.3|1070.5|1073.8|1072|1071.5|1069.5|43
1662123000000|2022-09-02 12:50:00|1072.5|1070.8|1073.5|1071.8|1074.3|1072.3|1070.5|1068.8|128
1662123300000|2022-09-02 12:55:00|1073.8|1072|1077|1075|1079|1077|1072.8|1071|83
1662123600000|2022-09-02 13:00:00|1076.8|1074.8|1074.5|1072.3|1076.8|1074.8|1070|1068.3|92
1662123900000|2022-09-02 13:05:00|1075.3|1072.5|1076|1074|1077|1075.3|1073.3|1071.5|64
1662124200000|2022-09-02 13:10:00|1076.3|1074.3|1073.8|1072|1078.5|1077|1073.8|1072|118
1662124500000|2022-09-02 13:15:00|1073.5|1071.8|1074.5|1072.8|1075.5|1073.8|1073|1071.5|25
1662124800000|2022-09-02 13:20:00|1075|1072.5|1075.5|1074|1078.8|1077|1074|1072|116
1662125100000|2022-09-02 13:25:00|1075.3|1073.8|1074.8|1072.8|1076.5|1074.8|1073.3|1071.5|86
1662125400000|2022-09-02 13:30:00|1074.5|1073|1072.3|1070.5|1075|1073.5|1071.3|1069.5|41
1662125700000|2022-09-02 13:35:00|1072.5|1070.8|1064.5|1062.5|1072.8|1071|1063.5|1061.8|147
1662126000000|2022-09-02 13:40:00|1065|1063|1066.3|1064.5|1066.8|1065|1062.5|1060.5|285
1662126300000|2022-09-02 13:45:00|1066.5|1064.8|1063.3|1061.3|1067.5|1066|1061.8|1060|95
1662126600000|2022-09-02 13:50:00|1063|1061.8|1065.8|1064|1067|1065.3|1063|1061|92
1662126900000|2022-09-02 13:55:00|1066|1064.3|1066|1064.3|1066.8|1065|1064.5|1062.5|62
1662127200000|2022-09-02 14:00:00|1066.8|1064.5|1068.3|1066.5|1068.5|1066.8|1064.8|1062.8|93
1662127500000|2022-09-02 14:05:00|1068|1066|1069.5|1067.8|1071.8|1070.3|1068|1066|122
1662127800000|2022-09-02 14:10:00|1069.8|1068|1072|1070|1073.5|1071.8|1069.5|1067.8|151
1662128100000|2022-09-02 14:15:00|1072.8|1070.3|1071.8|1070.3|1075.8|1074|1071.3|1069.8|217
1662128400000|2022-09-02 14:20:00|1072|1070|1069.8|1068|1072.3|1070.5|1069.3|1067.5|117
1662128700000|2022-09-02 14:25:00|1070|1068.3|1075.8|1073.8|1075.8|1074|1070|1068.3|395
1662129000000|2022-09-02 14:30:00|1076|1074|1079.8|1078|1080|1078|1075|1073.3|144
1662129300000|2022-09-02 14:35:00|1080|1078.3|1079.5|1078|1082.5|1081|1078.8|1077|109
1662129600000|2022-09-02 14:40:00|1080.3|1078.5|1077.3|1075.3|1081.8|1080|1076.5|1075|97
1662129900000|2022-09-02 14:45:00|1077|1075|1084|1082.5|1084.5|1083.3|1076.8|1075|132
1662130200000|2022-09-02 14:50:00|1084.3|1083|1083|1081.3|1086.3|1084.5|1081.3|1079.5|234
1662130500000|2022-09-02 14:55:00|1082.8|1081|1081|1079.3|1085|1083.3|1081|1079.3|165
1662130800000|2022-09-02 15:00:00|1080.8|1078.8|1080.5|1079|1084|1082.3|1078|1076.3|242
1662131100000|2022-09-02 15:05:00|1080.8|1079.3|1075.5|1074|1081.8|1080|1075.5|1073.8|620
1662131400000|2022-09-02 15:10:00|1075.8|1074.3|1084.8|1083|1085.3|1083.5|1073.5|1071.5|887
1662131700000|2022-09-02 15:15:00|1084.5|1083.3|1087.5|1086|1088|1086.8|1083.5|1082|1101
1662132000000|2022-09-02 15:20:00|1087.3|1085.3|1091|1089.3|1093|1091.5|1085.8|1084|974
1662132300000|2022-09-02 15:25:00|1091.3|1089|1091.8|1090|1093.3|1091.8|1087.5|1085.8|1224
1662132600000|2022-09-02 15:30:00|1091.5|1089.8|1088.8|1086.8|1092|1090.5|1086|1084.5|333
1662132900000|2022-09-02 15:35:00|1089.8|1088.3|1090.3|1088.8|1092.8|1090.8|1089.8|1087.8|200
1662133200000|2022-09-02 15:40:00|1090.5|1088.5|1086.5|1084.3|1090.8|1089|1083|1081.3|400
1662133500000|2022-09-02 15:45:00|1086.8|1084.5|1086.3|1084.5|1087.8|1086|1086|1084|65
1662133800000|2022-09-02 15:50:00|1086|1084.3|1083.8|1082|1087.5|1085.8|1083.5|1081.8|77
1662134100000|2022-09-02 15:55:00|1084|1082.3|1085.8|1084.3|1085.8|1084.3|1083|1081.3|53
1662134400000|2022-09-02 16:00:00|1086|1084.5|1090.3|1089|1091.3|1089.5|1085.8|1084.3|66
1662134700000|2022-09-02 16:05:00|1090.5|1088.5|1088.5|1086.8|1091.5|1089.8|1088.3|1086.5|42
1662135000000|2022-09-02 16:10:00|1088.3|1086.5|1088.8|1087|1089|1087.3|1085.8|1084.3|3
1662135300000|2022-09-02 16:15:00|1089|1087.3|1087|1085.3|1089.5|1088|1086.3|1084.5|7
1662135600000|2022-09-02 16:20:00|1086.8|1085.5|1084|1082|1086.8|1085.5|1081.5|1079.5|85
1662135900000|2022-09-02 16:25:00|1083.3|1082.3|1099.5|1097.5|1100.5|1099|1082|1080|195
1662136200000|2022-09-02 16:30:00|1099.8|1097.8|1110.5|1108.8|1110.5|1109|1098.5|1096.8|511
1662136500000|2022-09-02 16:35:00|1111.3|1108.5|1111.5|1109.5|1118|1116|1109.3|1107.5|571
1662136800000|2022-09-02 16:40:00|1112|1109.8|1106.3|1104.5|1112|1109.8|1105.3|1103.5|255
1662137100000|2022-09-02 16:45:00|1106|1104.3|1100|1098.5|1107|1105|1098.3|1096.5|85
1662137400000|2022-09-02 16:50:00|1101|1099|1102|1100.3|1103.5|1101.3|1099.5|1098|57
1662137700000|2022-09-02 16:55:00|1101.8|1100|1100.3|1098.3|1103.5|1101.5|1099.8|1098|29
1662138000000|2022-09-02 17:00:00|1100|1098|1096.8|1094.8|1101|1098.8|1096|1094|35
1662138300000|2022-09-02 17:05:00|1097|1094.5|1098|1096.3|1098.8|1097.3|1093.3|1091.5|32
1662138600000|2022-09-02 17:10:00|1098.3|1096|1096.8|1095|1101.5|1099.5|1095.5|1093.8|80
1662138900000|2022-09-02 17:15:00|1097.5|1095.5|1101|1099|1101.8|1100|1096.8|1094.8|68
1662139200000|2022-09-02 17:20:00|1100.8|1098.8|1100.5|1098.5|1103.5|1101.8|1100.3|1098.3|51
1662139500000|2022-09-02 17:25:00|1100.3|1098.8|1096.3|1094.3|1100.5|1098.8|1095.3|1093.3|11
1662139800000|2022-09-02 17:30:00|1096|1093.8|1099|1097.3|1099.3|1097.3|1095.8|1093.8|11
1662140100000|2022-09-02 17:35:00|1098.8|1096.8|1095.3|1093.3|1099.5|1097.8|1095|1093|29
1662140400000|2022-09-02 17:40:00|1095.5|1093.5|1092|1089.8|1096.3|1094|1091|1089.3|45
1662140700000|2022-09-02 17:45:00|1091.8|1090|1090.8|1088.8|1092.5|1090.5|1090.3|1088.5|30
1662141000000|2022-09-02 17:50:00|1090.5|1088.5|1090.8|1088.8|1092|1090|1090|1088.5|27
1662141300000|2022-09-02 17:55:00|1090.5|1088.5|1089.3|1087.5|1090.8|1088.8|1088.8|1087|34
1662141600000|2022-09-02 18:00:00|1089|1087.3|1101|1099|1101.8|1099.8|1088.3|1086.8|184
1662141900000|2022-09-02 18:05:00|1100.5|1098.8|1102.8|1100.5|1105|1103|1100.5|1098.5|58
1662142200000|2022-09-02 18:10:00|1103|1100.8|1101.5|1099.3|1104|1102|1099.8|1097.5|33
1662142500000|2022-09-02 18:15:00|1101.3|1099|1101.8|1099.3|1102.5|1100.8|1098.8|1097|4
1662142800000|2022-09-02 18:20:00|1101.5|1099|1098|1096|1102.5|1101|1097.8|1095.5|7
1662143100000|2022-09-02 18:25:00|1098.3|1096.3|1086.8|1084.5|1098.3|1096.3|1084.8|1082.5|120
1662143400000|2022-09-02 18:30:00|1087.3|1084.8|1090.5|1088.5|1091.8|1090|1087.3|1084.8|63
1662143700000|2022-09-02 18:35:00|1090.8|1088.8|1087.8|1085.5|1090.8|1088.8|1087.5|1085.5|12
1662144000000|2022-09-02 18:40:00|1087.5|1085.3|1089.8|1087.8|1090.3|1088.3|1087|1084.8|10
1662144300000|2022-09-02 18:45:00|1089.5|1088|1090.5|1089|1091.3|1089.3|1089.5|1087.5|2
1662144600000|2022-09-02 18:50:00|1090.3|1088.8|1093.5|1091.3|1094.5|1092.5|1089.8|1088|11
1662144900000|2022-09-02 18:55:00|1093.8|1091|1094.5|1092.3|1094.8|1092.8|1093|1091|1
1662145200000|2022-09-02 19:00:00|1094.8|1092.5|1095.5|1093.8|1095.5|1093.8|1094|1092.3|5
1662145500000|2022-09-02 19:05:00|1095.8|1093.5|1097.8|1095.8|1098.5|1096|1094.8|1093.3|7
1662145800000|2022-09-02 19:10:00|1098|1095.5|1096.8|1094.8|1098|1095.8|1095|1093|1
1662146100000|2022-09-02 19:15:00|1097|1095|1097.8|1095.8|1098|1096|1095.3|1093.3|23
1662146400000|2022-09-02 19:20:00|1098.3|1096|1098|1095.5|1099.5|1097.5|1096|1094|2
1662146700000|2022-09-02 19:25:00|1097.5|1095|1095.5|1093.5|1098|1095.5|1095.5|1093.5|7
1662147000000|2022-09-02 19:30:00|1096|1093.8|1092|1090|1096|1093.8|1092|1090|5
1662147300000|2022-09-02 19:35:00|1092.3|1090.3|1092.3|1090|1093|1090.8|1092|1090|0
1662147600000|2022-09-02 19:40:00|1092.8|1090.3|1095|1092.3|1095.3|1092.3|1092.5|1090.3|17
1662147900000|2022-09-02 19:45:00|1095.3|1092.8|1095.8|1093.3|1096.3|1093.3|1094.5|1091.8|0
1662148200000|2022-09-02 19:50:00|1095.5|1093|1095.8|1093.3|1095.8|1093.3|1094.5|1092|7
1662148500000|2022-09-02 19:55:00|1095.5|1093.8|1098.5|1096|1098.5|1096|1095.3|1093.5|9
1662148800000|2022-09-02 20:00:00|1098.8|1096.3|1098.8|1097|1099.8|1097.5|1098.8|1096.3|0
1662149100000|2022-09-02 20:05:00|1099.3|1098|1100|1098|1100.8|1099.5|1098.8|1098|11
1662149400000|2022-09-02 20:10:00|1100.3|1098.3|1100.3|1098|1100.8|1098.8|1100|1098|0
1662149700000|2022-09-02 20:15:00|1100.5|1098.3|1100.8|1098.5|1100.8|1098.5|1100.3|1098|0
1662150000000|2022-09-02 20:20:00|1100.5|1098.3|1101.8|1099.3|1101.8|1099.5|1100.5|1098.3|0
1662150300000|2022-09-02 20:25:00|1101.3|1099.5|1102.8|1100.5|1103.3|1101.3|1101.3|1099.3|0
1662150600000|2022-09-02 20:30:00|1102.5|1099.8|1101.8|1098|1102.5|1099.8|1099.5|1096.8|0
1662150900000|2022-09-02 20:35:00|1101|1097.8|1101|1097.8|1101|1097.8|1101|1097.8|0
1662151200000|2022-09-02 20:40:00||1098||1097.5||1098||1097.5|2
1662151500000|2022-09-02 20:45:00|1101.3|1097.3|1101.3|1098|1101.3|1098.5|1101.3|1097.3|0
1662151800000|2022-09-02 20:50:00|1101|1097.8|1101.8|1098.8|1101.8|1098.8|1100.3|1097.8|7
1662152100000|2022-09-02 20:55:00|1102|1099|1104|1098.5|1104.8|1099|1100.3|1097.8|20
1662339600000|2022-09-05 01:00:00|1131.3|1129.3|1132.3|1130.3|1132.8|1130.5|1131|1129.3|6
1662339900000|2022-09-05 01:05:00|1131.8|1127.8|1130.5|1128|1132|1128|1130|1127.5|2
1662340200000|2022-09-05 01:10:00|1130.3|1128.8|1131.5|1128.5|1131.5|1128.8|1130.3|1128.5|0
1662340500000|2022-09-05 01:15:00|1131.3||1132.3||1132.8||1130.3||0
1662340800000|2022-09-05 01:20:00|1132.5|1128.8|1132.8|1129|1133.3|1129|1132.3|1128.8|0
1662341100000|2022-09-05 01:25:00|1133.3||1133.3||1133.3||1133.3||0
1662341400000|2022-09-05 01:30:00|1132.8||1132.8||1133||1132.8||0
1662341700000|2022-09-05 01:35:00|1133|1129.3|1132.8|1129|1133|1129.3|1132.8|1129|0
1662342000000|2022-09-05 01:40:00||1129.5||1129.5||1129.5||1129.5|0
1662342300000|2022-09-05 01:45:00|1133||1133||1133.3||1132.8||0
1662342600000|2022-09-05 01:50:00|1132.8|1129.8|1133|1129.5|1133.3|1129.8|1132.5|1129.5|0
1662342900000|2022-09-05 01:55:00|1133.3||1132.8||1133.3||1132.8||0
1662343200000|2022-09-05 02:00:00|1133.3|1130.5|1133.3|1131.3|1133.5|1131.3|1132.8|1130.5|0
1662343500000|2022-09-05 02:05:00|1133.5|1129.5|1132.3|1129|1133.5|1129.5|1132.3|1129|0
1662343800000|2022-09-05 02:10:00|1132.5|1129.3|1132.3|1129|1132.8|1129.3|1131.8|1129|0
1662344100000|2022-09-05 02:15:00|1132|1128.5|1131|1128.3|1132|1128.5|1130.5|1128.3|1
1662344400000|2022-09-05 02:20:00|1130.8|1128.5|1129.3|1127.3|1131.8|1128.5|1129|1127.3|10
1662344700000|2022-09-05 02:25:00|1130|1127.5|1130.3|1127.8|1130.8|1127.8|1129|1127|1
1662345000000|2022-09-05 02:30:00|1130.5|1127.5|1129.3|1126.8|1130.8|1129|1129.3|1126.8|3
1662345300000|2022-09-05 02:35:00|1129.5|1126.5|1128.8|1126.3|1129.8|1127.3|1128.5|1125.8|0
1662345600000|2022-09-05 02:40:00|1129|1126.5|1128.5|1127|1129.5|1127.3|1128.5|1126.3|0
1662345900000|2022-09-05 02:45:00|1128.8|1127.3|1129.3|1127.3|1129.8|1127.3|1128.5|1127|0
1662346200000|2022-09-05 02:50:00|1129.5|1127|1130.3|1127.3|1130.3|1127.3|1129.3|1127|0
1662346500000|2022-09-05 02:55:00|1129.8|1127|1129.5|1127.3|1130.8|1127.5|1129.5|1127|2
1662346800000|2022-09-05 03:00:00||1127.8||1128||1128||1127.8|2
1662347100000|2022-09-05 03:05:00|1131|1128.3|1131|1128.3|1131.8|1128.3|1131|1128|6
1662347400000|2022-09-05 03:10:00|1131.3|1128.5|1131.8|1128.5|1131.8|1128.5|1131.3|1128.3|0
1662347700000|2022-09-05 03:15:00|1131.5|1128.3|1131.5|1129.5|1131.8|1129.5|1131.3|1128.3|1
1662348000000|2022-09-05 03:20:00|1131.3|1130|1131.3|1129|1131.5|1130|1131.3|1128.8|1
1662348300000|2022-09-05 03:25:00|1131.5|1128.8|1131.3|1128.8|1131.5|1129|1131.3|1128.8|12
1662348600000|2022-09-05 03:30:00||1129||1129||1129||1128.8|0
1662348900000|2022-09-05 03:35:00|1131.8|1128.8|1132.5|1129.8|1132.8|1129.8|1131.8|1128.8|0
1662349200000|2022-09-05 03:40:00|1132.8|1130.3|1132.8|1130.3|1133|1130.3|1132.5|1129.8|0
1662349500000|2022-09-05 03:45:00|1132.3|1130|1132.3|1130.3|1132.3|1130.3|1132|1130|0
1662349800000|2022-09-05 03:50:00||1130.5||1130.5||1130.5||1130.5|4
1662350100000|2022-09-05 03:55:00|1132.5|1130.8|1132.8|1131|1133|1131|1132.5|1130.5|1
1662350400000|2022-09-05 04:00:00|1133|1130.8|1132.8|1131|1133|1131|1132.8|1130.8|0
1662351000000|2022-09-05 04:10:00|1132.5|1130.8|1132.5|1130.8|1132.8|1131|1132.5|1130.8|1
1662351300000|2022-09-05 04:15:00|1132.8|1131|1132.8|1131.3|1133|1131.5|1132.5|1130.8|0
1662351600000|2022-09-05 04:20:00|1133|1131|1133|1131.3|1133|1131.3|1132.8|1131|0
1662351900000|2022-09-05 04:25:00|1132.8|1131|1133|1131.5|1133|1131.5|1132.8|1131|12
1662352200000|2022-09-05 04:30:00|1132.8|1131.3|1133|1131.8|1133|1131.8|1132.8|1131.3|3
1662352500000|2022-09-05 04:35:00|1133.3|1131.3|1133.5|1131.8|1133.5|1132|1133|1131.3|62
1662352800000|2022-09-05 04:40:00|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|207
1662353100000|2022-09-05 04:45:00|1133.5|1131.3|1133.5|1131.5|1133.8|1131.8|1133.3|1131.3|28
1662353400000|2022-09-05 04:50:00|1133.3|1131.3|1132.8|1131|1133.3|1131.5|1132.8|1130.5|2
1662353700000|2022-09-05 04:55:00|1133|1131.3|1135.3|1132.8|1135.3|1132.8|1133|1130.8|8
1662354000000|2022-09-05 05:00:00|1136.8||1135.3||1136.8||1135.3||0
1662354300000|2022-09-05 05:05:00|1135|1133|1135.3|1133|1135.3|1133|1135|1133|0
1662354600000|2022-09-05 05:10:00|1135|1132.8|1135|1132.8|1135.3|1133|1135|1132.8|0
1662354900000|2022-09-05 05:15:00|1134.5|1132.5|1134.5|1132.5|1134.5|1132.8|1134.5|1132.5|0
1662355200000|2022-09-05 05:20:00||1132.8||1132.3||1132.8||1132|0
1662355500000|2022-09-05 05:25:00|1134.3|1132|1133.5|1131.3|1134.5|1132.3|1133.5|1130.5|0
1662355800000|2022-09-05 05:30:00|1133.8|1130.5|1133.8|1131.5|1134.3|1131.8|1133|1130.5|1
1662356100000|2022-09-05 05:35:00|1134.5|1131.8|1133.8|1131.5|1134.5|1132.5|1133.8|1131|0
1662356400000|2022-09-05 05:40:00|1134.5|1132|1134|1131.3|1134.5|1132.3|1134|1131|1
1662356700000|2022-09-05 05:45:00|1133.8|1131|1134.3|1132|1134.5|1132|1133|1130.8|26
1662357000000|2022-09-05 05:50:00|1134.5|1131.8|1133.5|1132.3|1134.5|1132.5|1133.5|1131.8|7
1662357300000|2022-09-05 05:55:00|1134.5|1132.5|1134.5|1132.5|1134.5|1132.8|1134.3|1132.3|17
1662357600000|2022-09-05 06:00:00|1135|1132.3|1138.3|1136.3|1138.8|1136.5|1134.5|1132.3|40
1662357900000|2022-09-05 06:05:00|1139|1136.5|1136.5|1134.5|1139|1137.3|1135.5|1133.5|123
1662358200000|2022-09-05 06:10:00|1136.8|1134.8|1139|1137|1139|1137.3|1136.8|1134.5|129
1662358500000|2022-09-05 06:15:00|1138.8|1137.3|1142.3|1139.5|1145.3|1143|1138.5|1137|354
1662358800000|2022-09-05 06:20:00|1142.5|1139.8|1142.5|1140.8|1144|1142.5|1140.3|1137.8|15
1662359100000|2022-09-05 06:25:00|1141|1139|1138.3|1136.5|1142|1139.5|1138|1136.5|46
1662359400000|2022-09-05 06:30:00|1138|1135.5|1139.3|1136.8|1139.3|1136.8|1136|1134|26
1662359700000|2022-09-05 06:35:00|1139|1137|1147.8|1146.3|1148|1146.5|1139|1137|221
1662360000000|2022-09-05 06:40:00|1147.3|1145.8|1148|1146.3|1150.5|1148.5|1147.3|1145.8|61
1662360300000|2022-09-05 06:45:00|1147.8|1146|1146.3|1144.8|1150.3|1148.5|1145.5|1143.5|13
1662360600000|2022-09-05 06:50:00|1146.8|1145|1143.5|1141.5|1148.8|1147|1142.5|1140.5|82
1662360900000|2022-09-05 06:55:00|1144.3|1142|1143|1141.3|1145.8|1143.8|1142.8|1141|2
1662361200000|2022-09-05 07:00:00|1142.8|1141|1140.5|1138.8|1145|1143.3|1140.3|1138.8|17
1662361500000|2022-09-05 07:05:00|1139.5|1137.3|1128.5|1126.8|1139.8|1138|1128.3|1126.3|138
1662361800000|2022-09-05 07:10:00|1128.8|1127|1128|1125.8|1131|1129.3|1127|1125.3|112
1662362100000|2022-09-05 07:15:00|1127.8|1125.5|1124.3|1122|1130.3|1128|1123.5|1121.8|8
1662362400000|2022-09-05 07:20:00|1124.8|1122.3|1131|1128.8|1131|1129.5|1124.8|1122|31
1662362700000|2022-09-05 07:25:00|1130.8|1129|1128.5|1126.5|1131.3|1129.5|1126.8|1124.8|67
1662363000000|2022-09-05 07:30:00|1127.5|1125.5|1127.5|1125.5|1129.8|1127.8|1121.5|1119.8|193
1662363300000|2022-09-05 07:35:00|1128.8|1126.5|1128.5|1126.3|1132|1130|1125.5|1123.5|159
1662363600000|2022-09-05 07:40:00|1128.8|1126.5|1127.3|1124.5|1131.8|1129.8|1125.5|1123.3|55
1662363900000|2022-09-05 07:45:00|1127|1125|1125|1123|1128.8|1126.5|1123|1121.3|20
1662364200000|2022-09-05 07:50:00|1124.8|1121.3|1126.8|1124.5|1127|1124.8|1122.8|1121|249
1662364500000|2022-09-05 07:55:00|1127|1124.8|1123.5|1121.3|1128|1125.3|1122.8|1121|54
1662364800000|2022-09-05 08:00:00|1122.8|1119.5|1121.3|1118.5|1125.5|1123.3|1116.5|1114.5|170
1662365100000|2022-09-05 08:05:00|1121.8|1118.8|1131.5|1129.8|1132.3|1130.8|1121.8|1118.8|172
1662365400000|2022-09-05 08:10:00|1131.8|1130.5|1131.3|1128.5|1134.3|1132.5|1130.5|1128.3|117
1662365700000|2022-09-05 08:15:00|1131.5|1128.8|1126.5|1124.5|1132.5|1130.3|1126.5|1124|49
1662366000000|2022-09-05 08:20:00|1126.8|1124.8|1128.5|1126.8|1130.5|1128.8|1124.3|1122|132
1662366300000|2022-09-05 08:25:00|1128.8|1126|1130.5|1128.8|1131|1129.5|1126|1124.3|704
1662366600000|2022-09-05 08:30:00|1130.8|1129|1131.3|1129.3|1132.3|1130.8|1129.3|1127|47
1662366900000|2022-09-05 08:35:00|1131|1128.5|1133.3|1131.3|1134|1132.3|1130.5|1128.5|137
1662367200000|2022-09-05 08:40:00|1133.5|1131.5|1135.3|1133.5|1135.5|1134|1133.5|1131.5|143
1662367500000|2022-09-05 08:45:00|1135.5|1133.8|1134|1132.5|1135.5|1133.8|1133|1131|23
1662367800000|2022-09-05 08:50:00|1134.8|1133.3|1133.5|1131.8|1134.8|1133.3|1132.5|1130.8|9
1662368100000|2022-09-05 08:55:00|1134.3|1132.5|1135|1133.3|1135.8|1134.3|1134|1132.5|30
1662368400000|2022-09-05 09:00:00|1134.8|1133.5|1129.5|1127.8|1137|1134.5|1129.5|1127.3|107
1662368700000|2022-09-05 09:05:00|1129.8|1127.5|1132.8|1131.5|1133.8|1131.5|1129.3|1127.3|55
1662369000000|2022-09-05 09:10:00|1133.3|1131.8|1133|1131.3|1133.8|1131.8|1132.3|1130.8|106
1662369300000|2022-09-05 09:15:00|1133.3|1131.8|1133|1131.8|1134.5|1133|1132.5|1130.8|111
1662369600000|2022-09-05 09:20:00|1132.8|1131.3|1130.5|1128.8|1133|1131.5|1129.5|1128|238
1662369900000|2022-09-05 09:25:00|1130.8|1129|1131.8|1129.8|1132.8|1131|1130.8|1128.8|201
1662370200000|2022-09-05 09:30:00|1131.3|1129.3|1131|1128.8|1131.8|1129.8|1130.3|1128.8|104
1662370500000|2022-09-05 09:35:00|1131.5|1129|1132.3|1130.5|1133.3|1131.8|1130.5|1128.8|11
1662370800000|2022-09-05 09:40:00|1132.8|1130.8|1133.5|1131.8|1134|1132.5|1132.5|1130.5|43
1662371100000|2022-09-05 09:45:00|1133|1132|1132|1130|1133.3|1132.3|1131.3|1129.3|95
1662371400000|2022-09-05 09:50:00|1131.3|1129.3|1128.5|1127|1131.5|1129.5|1128.3|1126.8|40
1662371700000|2022-09-05 09:55:00|1127.8|1126.8|1133|1131|1133|1131.3|1127.8|1126.3|31
1662372000000|2022-09-05 10:00:00|1132.8|1130.8|1131.8|1129.8|1133|1131|1130.8|1128.8|98
1662372300000|2022-09-05 10:05:00|1131.5|1129.3|1133.5|1131.5|1133.5|1132.3|1131|1128.8|40
1662372600000|2022-09-05 10:10:00|1134.5|1131.8|1134.5|1132.8|1135.8|1133.8|1133.3|1131.3|143
1662372900000|2022-09-05 10:15:00|1135.3|1133|1134.8|1132.8|1135.3|1133.8|1132.8|1131|102
1662373200000|2022-09-05 10:20:00|1134.5|1132.5|1134|1132.3|1134.8|1133|1132.8|1131.3|98
1662373500000|2022-09-05 10:25:00|1134.3|1132.5|1133.8|1131.8|1135.5|1134.3|1133.8|1131.5|60
1662373800000|2022-09-05 10:30:00|1134|1131.5|1130.8|1128.8|1134.5|1133|1130.3|1128.5|187
1662374100000|2022-09-05 10:35:00|1131|1129.3|1134.3|1132.5|1135.3|1133.5|1130.5|1128.5|75
1662374400000|2022-09-05 10:40:00|1134.5|1132.3|1132.3|1130.5|1134.5|1132.8|1131.8|1130|98
1662374700000|2022-09-05 10:45:00|1132.5|1130.8|1130|1127.8|1132.5|1131.3|1129.8|1127.8|104
1662375000000|2022-09-05 10:50:00|1130.5|1128|1130.8|1128.5|1131.5|1129.5|1130|1127.8|132
1662375300000|2022-09-05 10:55:00|1130.5|1128.8|1130|1128|1130.8|1129.5|1129.3|1127.5|30
1662375600000|2022-09-05 11:00:00|1130.3|1127.5|1130|1128.3|1130.8|1129.5|1128.8|1127|20
1662375900000|2022-09-05 11:05:00|1130.8|1128.8|1133.5|1131.8|1133.8|1131.8|1130.8|1128.8|18
1662376200000|2022-09-05 11:10:00|1133|1131|1133.8|1132.3|1134|1132.5|1132.5|1131|50
1662376500000|2022-09-05 11:15:00|1134.3|1132.5|1136.8|1135|1138.8|1137.3|1133.8|1132.5|106
1662376800000|2022-09-05 11:20:00|1136.5|1134.8|1138.3|1136.3|1138.5|1136.8|1136.5|1134.5|50
1662377100000|2022-09-05 11:25:00|1139|1136.5|1140.3|1138.3|1140.5|1138.5|1138.8|1136.3|33
1662377400000|2022-09-05 11:30:00|1140|1138.8|1137.8|1135.5|1141.5|1139|1137.5|1135|52
1662377700000|2022-09-05 11:35:00|1137.5|1135.8|1140.3|1138|1140.3|1138.8|1137.3|1135.5|26
1662378000000|2022-09-05 11:40:00|1140|1138.3|1141.8|1140|1142.8|1141.3|1139.8|1138|64
1662378300000|2022-09-05 11:45:00|1141.5|1139.8|1143|1140.8|1144|1142.3|1140.5|1138.8|218
1662378600000|2022-09-05 11:50:00|1142.8|1140.5|1141|1139.3|1143.5|1141.8|1141|1139.3|166
1662378900000|2022-09-05 11:55:00|1140.8|1139|1141.5|1139.8|1142|1140|1139.5|1137.8|22
1662379200000|2022-09-05 12:00:00|1141.8|1140|1142.3|1140.5|1143|1141.3|1141.8|1140|93
1662379500000|2022-09-05 12:05:00|1142|1140.8|1141.3|1139.5|1143|1141.5|1140.8|1139|89
1662379800000|2022-09-05 12:10:00|1141|1139|1140.5|1138.5|1142.8|1141|1140|1138|12
1662380100000|2022-09-05 12:15:00|1140.3|1138.3|1139|1137|1140.8|1138.8|1136.5|1134.5|21
1662380400000|2022-09-05 12:20:00|1139.5|1137.5|1143|1141.3|1143.3|1141.8|1139|1137.3|91
1662380700000|2022-09-05 12:25:00|1143.3|1141.5|1142.3|1140.5|1143.5|1141.8|1142|1140|66
1662381000000|2022-09-05 12:30:00|1142|1140.3|1138|1136.3|1142.3|1140.3|1137|1135.5|61
1662381300000|2022-09-05 12:35:00|1138.3|1136.5|1139.3|1137.5|1139.5|1138|1138.3|1136.3|5
1662381600000|2022-09-05 12:40:00|1140|1137.8|1136|1134|1140|1138|1135|1133.3|39
1662381900000|2022-09-05 12:45:00|1135.8|1133.8|1133.8|1131.8|1136.3|1134.3|1133.8|1131.5|36
1662382200000|2022-09-05 12:50:00|1135.3|1133.5|1138|1135.8|1140.3|1138|1135|1132.8|71
1662382500000|2022-09-05 12:55:00|1137.5|1136|1138.8|1136.8|1140|1137.8|1137|1135|44
1662382800000|2022-09-05 13:00:00|1139|1136.5|1135.3|1133.5|1139.8|1138|1135.3|1133.5|65
1662383100000|2022-09-05 13:05:00|1135|1132.5|1139.3|1137.5|1139.8|1137.8|1130.5|1128.8|255
1662383400000|2022-09-05 13:10:00|1140|1137.8|1140.5|1138.5|1140.5|1139.3|1137.8|1136|68
1662383700000|2022-09-05 13:15:00|1140.3|1138.8|1140.3|1138.8|1140.5|1139|1139.8|1138|115
1662384000000|2022-09-05 13:20:00|1140.5|1138.5|1140.3|1138.5|1140.5|1139.3|1139|1137.3|196
1662384300000|2022-09-05 13:25:00|1140.5|1138.3|1139.8|1137.8|1140.5|1138.8|1139|1137.3|112
1662384600000|2022-09-05 13:30:00|1139.5|1137.5|1140.5|1138.8|1140.5|1139.3|1138.5|1137.3|114
1662384900000|2022-09-05 13:35:00|1140|1138.5|1136|1134|1140|1139.3|1134.5|1132.8|36
1662385200000|2022-09-05 13:40:00|1136.3|1134.3|1134|1132.5|1137.3|1135.8|1133.5|1132|26
1662385500000|2022-09-05 13:45:00|1134.3|1132.3|1138.8|1137.3|1139|1137.3|1134|1132.3|98
1662385800000|2022-09-05 13:50:00|1139.3|1137.5|1141.5|1139.3|1142.8|1140.8|1138.3|1136.3|141
1662386100000|2022-09-05 13:55:00|1141.3|1139.5|1140.8|1139|1144|1142.3|1140.8|1139|30
1662386400000|2022-09-05 14:00:00|1141|1139.3|1138.8|1136.8|1141|1139.3|1138|1136.3|65
1662386700000|2022-09-05 14:05:00|1139.3|1137|1140.5|1139.3|1141.8|1140|1137.3|1135.8|30
1662387000000|2022-09-05 14:10:00|1141|1139.5|1144.5|1143|1145.5|1144|1141|1139.5|78
1662387300000|2022-09-05 14:15:00|1144.8|1143.3|1140|1138.5|1145.3|1143.8|1140|1138.3|52
1662387600000|2022-09-05 14:20:00|1140.3|1138.8|1141.3|1139.3|1142.5|1140.8|1140|1138.5|40
1662387900000|2022-09-05 14:25:00|1141.5|1139.5|1145.5|1143.8|1145.5|1144.3|1141|1139.3|323
1662388200000|2022-09-05 14:30:00|1145.3|1144|1147.5|1145.8|1148|1146.3|1144|1142.5|317
1662388500000|2022-09-05 14:35:00|1147.3|1146|1149.5|1147.8|1149.5|1148|1147.3|1145.8|115
1662388800000|2022-09-05 14:40:00|1149.3|1148|1150.5|1149.3|1150.5|1149.3|1147.5|1145.8|192
1662389100000|2022-09-05 14:45:00|1150.3|1149|1152.3|1150.5|1153|1151.3|1149.3|1147.3|207
1662389400000|2022-09-05 14:50:00|1152|1150.3|1151.5|1149.8|1153.5|1151.8|1150.3|1148.3|134
1662389700000|2022-09-05 14:55:00|1151|1149|1146.3|1144.3|1153|1150.8|1143|1141|270
1662390000000|2022-09-05 15:00:00|1146.5|1144|1144.3|1142.5|1147.3|1145.3|1141.8|1139.8|432
1662390300000|2022-09-05 15:05:00|1144.5|1142.8|1135.3|1133.5|1145.5|1143.5|1133.8|1132|312
1662390600000|2022-09-05 15:10:00|1135|1133.8|1140.8|1138.5|1140.8|1139.3|1134.5|1133|368
1662390900000|2022-09-05 15:15:00|1140.5|1138.8|1142|1139.5|1147.8|1145.3|1132.5|1130.5|594
1662391200000|2022-09-05 15:20:00|1141.8|1139.3|1137.8|1135.8|1143.8|1141.8|1136.5|1134.3|250
1662391500000|2022-09-05 15:25:00|1138|1136|1142.5|1140.8|1145|1143.3|1137.8|1135.8|471
1662391800000|2022-09-05 15:30:00|1142.8|1141.3|1139.5|1137.3|1143.5|1141.5|1138|1136.3|156
1662392100000|2022-09-05 15:35:00|1139.8|1137.8|1141.5|1139.5|1141.5|1139.5|1139|1137|10
1662392400000|2022-09-05 15:40:00|1141.3|1139|1139.8|1137.8|1141.5|1139.8|1139|1137.5|7
1662392700000|2022-09-05 15:45:00|1139.5|1138|1130|1127.8|1140.5|1138.5|1129.8|1127.8|334
1662393000000|2022-09-05 15:50:00|1130.3|1128|1131|1129|1131|1129|1126.5|1124.3|181
1662393300000|2022-09-05 15:55:00|1131.3|1129.3|1132.8|1131|1133.8|1132.3|1130.5|1128.8|36
1662393600000|2022-09-05 16:00:00|1132|1130.3|1133|1131|1133.8|1132|1130.8|1129|56
1662393900000|2022-09-05 16:05:00|1133.3|1131.3|1132.8|1130.3|1133.8|1131.8|1132.3|1129.8|10
1662394200000|2022-09-05 16:10:00|1131.5|1130.5|1125.8|1123.8|1131.8|1130.5|1125.8|1123.8|25
1662394500000|2022-09-05 16:15:00|1125.5|1124|1123.5|1122|1125.8|1124.3|1123.3|1121.5|89
1662394800000|2022-09-05 16:20:00|1123|1121.5|1116.3|1114.3|1123.5|1122|1116.3|1114.3|192
1662395100000|2022-09-05 16:25:00|1117|1114.5|1126|1123.5|1126|1123.8|1114.8|1113.5|51
1662395400000|2022-09-05 16:30:00|1124.3|1123.3|1125|1122.8|1125.5|1123.5|1122|1120|9
1662395700000|2022-09-05 16:35:00|1124.8|1123.3|1128.3|1126.3|1128.3|1126.5|1124.5|1122.5|19
1662396000000|2022-09-05 16:40:00|1128.5|1126.5|1126|1124|1128.5|1126.8|1125.3|1123.3|11
1662396300000|2022-09-05 16:45:00|1125.8|1124.8|1128.5|1126|1128.5|1126|1124.8|1123|2
1662396600000|2022-09-05 16:50:00|1128.3|1125.5|1128.3|1126|1129|1126.5|1126.5|1124.3|0
1662396900000|2022-09-05 16:55:00|1128|1125.5|1128.8|1126.5|1130|1127.5|1127|1125|12
1662397200000|2022-09-05 17:00:00|1129|1126.8|1128.5|1126.5|1131.5|1129.3|1128.5|1126.5|11
1662397500000|2022-09-05 17:05:00|1128.3||1127.8||1128.3||1127.8||6
1662397800000|2022-09-05 17:10:00|1128.3|1125.3|1126.3|1124.5|1128.3|1125.8|1126.3|1124|111
1662398100000|2022-09-05 17:15:00|1127.3|1124.3|1124.5|1122.5|1127.8|1125|1123.5|1122.3|16
1662398400000|2022-09-05 17:20:00|1124|1122.3|1124.5|1122.5|1126.3|1124.3|1124|1122|12
1662398700000|2022-09-05 17:25:00|1124.3|1122.3|1123.5|1121.5|1124.3|1122.8|1123.5|1121.5|0
1662426000000|2022-09-06 01:00:00|1136|1131.5|1134.5|1132.8|1136|1132.8|1134.5|1131.3|0
1662426300000|2022-09-06 01:05:00|1134.3|1132.3|1134.8|1133.3|1135.5|1133.5|1134.3|1132|4
1662426600000|2022-09-06 01:10:00|1134.3|1133|1134|1132.3|1134.3|1133.3|1133.8|1132.3|1
1662426900000|2022-09-06 01:15:00||1132||1132.5||1132.5||1132|0
1662427200000|2022-09-06 01:20:00|1134.5|1132.3|1134.5|1131.8|1134.8|1132.3|1134.3|1131.8|1
1662427500000|2022-09-06 01:25:00|1134.8|1132|1134.5|1132|1134.8|1132.3|1134.5|1132|0
1662427800000|2022-09-06 01:30:00|1134.8|1132.3|1134.3|1131.5|1135.3|1132.8|1134|1131.3|0
1662428100000|2022-09-06 01:35:00|1134.5|1132|1134.8|1131.8|1135|1132.5|1134.3|1131.8|0
1662428400000|2022-09-06 01:40:00|1135||1134.8||1135||1134.8||0
1662428700000|2022-09-06 01:45:00|1134|1130.8|1133.5|1130.8|1134|1130.8|1133.5|1130.8|0
1662429000000|2022-09-06 01:50:00|1133.3|1130.3|1130.8|1128.3|1133.5|1130.3|1130.8|1128.3|1
1662429300000|2022-09-06 01:55:00|1130.5|1128.8|1132.8|1130.3|1132.8|1130.3|1130.3|1128.8|0
1662429600000|2022-09-06 02:00:00|1132.5|1130.5|1131.8|1129.3|1132.8|1130.8|1131.5|1129.3|0
1662429900000|2022-09-06 02:05:00|1131.5|1128.8|1129.3|1126.8|1131.8|1128.8|1129|1126.8|0
1662430200000|2022-09-06 02:10:00|1129.5|1127.3|1129.8|1127.3|1129.8|1127.3|1129.3|1127.3|0
1662430500000|2022-09-06 02:15:00|1130.5|1128|1130.8|1128.3|1131|1128.3|1130.5|1128|0
1662430800000|2022-09-06 02:20:00|1130.5|1128|1130.5|1128.5|1130.5|1128.5|1130.5|1128|0
1662431100000|2022-09-06 02:25:00|1131|1128.3|1131|1129|1132|1130.3|1131|1128.3|1
1662431400000|2022-09-06 02:30:00|1131.3|1129.3|1132|1130|1132|1130.3|1131|1129.3|0
1662431700000|2022-09-06 02:35:00|1131|1129|1131|1129|1131.3|1129|1130.8|1129|0
1662432000000|2022-09-06 02:40:00|1130.8|1129.3|1131.3|1129|1131.5|1129.3|1130.8|1129|0
1662432300000|2022-09-06 02:45:00|1131|1129.3|1131.3|1129.3|1131.5|1129.3|1131|1129.3|0
1662432600000|2022-09-06 02:50:00|1130.8|1129.5|1130.5|1128.3|1131.3|1129.5|1130.5|1128.3|0
1662432900000|2022-09-06 02:55:00|1130.3|1128.5|1130.5|1128.3|1130.8|1128.5|1129.5|1127.5|2
1662433200000|2022-09-06 03:00:00|1130.8|1128.5|1130.8|1128|1131.3|1129|1130.5|1128|2
1662433500000|2022-09-06 03:05:00|1131|1128.8|1130.8|1128.5|1131.3|1128.8|1129.8|1127.3|0
1662433800000|2022-09-06 03:10:00|1130.5|1128.3|1131|1128.8|1131.3|1128.8|1130.5|1128.3|7
1662434100000|2022-09-06 03:15:00|1131.3||1130.8||1131.3||1130.8||0
1662434400000|2022-09-06 03:20:00|1131|1129|1131|1128.8|1131.3|1129|1130.8|1128.8|0
1662434700000|2022-09-06 03:25:00|1131.3|1129|1131.5|1129.3|1131.8|1129.3|1131.3|1128.8|0
1662435000000|2022-09-06 03:30:00|1131.3|1129.5|1131.8|1129.5|1131.8|1129.5|1131.3|1129.5|0
1662435300000|2022-09-06 03:35:00|1131.5|1129.8|1131.8|1130|1132|1130|1131.5|1129.5|0
1662435600000|2022-09-06 03:40:00|1131.5|1129.8|1131.5|1129.5|1131.8|1130|1131.5|1129.5|0
1662435900000|2022-09-06 03:45:00|1131.3|1128.8|1131|1129|1131.5|1129|1131|1128.8|0
1662436200000|2022-09-06 03:50:00||1129.3||1129.3||1129.3||1129.3|0
1662436500000|2022-09-06 03:55:00|1130.8||1130.8||1130.8||1130.8||0
1662436800000|2022-09-06 04:00:00|1131|1129.5|1131|1129.3|1131|1129.5|1131|1129.3|0
1662437100000|2022-09-06 04:05:00|1130.8|1128.5|1131.3|1129.5|1131.3|1129.5|1130.5|1128.5|0
1662437400000|2022-09-06 04:10:00|1131.5|1129.8|1132.3|1130.3|1132.3|1130.3|1131.3|1129.8|3
1662437700000|2022-09-06 04:15:00|1132|1130|1132|1130|1132.3|1130.3|1132|1129.8|0
1662438000000|2022-09-06 04:20:00|1132.3|1130.3|1132|1129.8|1132.3|1131|1131.8|1129.8|2
1662438300000|2022-09-06 04:25:00|1132.5||1132||1132.5||1132||0
1662439200000|2022-09-06 04:40:00|1132.3|1130.3|1132.5|1130.3|1132.8|1130.8|1132.3|1130.3|0
1662439500000|2022-09-06 04:45:00|1132.3|1130.5|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|0
1662439800000|2022-09-06 04:50:00|1132.5|1130.5|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|0
1662440100000|2022-09-06 04:55:00|1132.5||1132||1132.5||1131.8||0
1662440400000|2022-09-06 05:00:00|1132.5|1130.8|1131.8|1129.8|1133|1131.3|1131.5|1129.8|2
1662440700000|2022-09-06 05:05:00|1132|1130|1131.3|1129.8|1132|1130|1131.3|1129.8|6
1662441000000|2022-09-06 05:10:00|1131|1130|1131.3|1129.8|1131.3|1130|1131|1129.8|3
1662441300000|2022-09-06 05:15:00|1131|1130|1131|1128.8|1131|1130|1131|1128.8|8
1662441600000|2022-09-06 05:20:00||1128.5||1128.8||1128.8||1128.5|0
1662442200000|2022-09-06 05:30:00|1130.5||1130.5||1130.5||1130.5||1
1662442500000|2022-09-06 05:35:00|1131.5|1129|1132.3|1130.5|1132.5|1130.5|1131.5|1129|27
1662442800000|2022-09-06 05:40:00|1132|1129.8|1131|1129|1132|1130.3|1130.5|1128.8|5
1662443100000|2022-09-06 05:45:00|1130.8|1128.8|1130.3|1127.8|1131.5|1129.3|1130|1127.8|1
1662443400000|2022-09-06 05:50:00|1130.8|1128|1129.8|1127.8|1130.8|1128.5|1129.5|1127.3|1
1662443700000|2022-09-06 05:55:00|1130.5|1128.3|1132.8|1130.5|1132.8|1130.5|1130.5|1128.3|2
1662444000000|2022-09-06 06:00:00|1132.5|1130.8|1132.8|1130.5|1132.8|1131|1130.3|1128.3|3
1662444300000|2022-09-06 06:05:00|1132.5|1130.8|1133.8|1131.8|1134|1132.5|1132|1130|1
1662444600000|2022-09-06 06:10:00|1134|1131.5|1130.3|1128.5|1134|1132|1130.3|1128.5|6
1662444900000|2022-09-06 06:15:00|1130.5|1128.8|1128|1126|1131.8|1129.8|1127.5|1125.3|11
1662445200000|2022-09-06 06:20:00|1127.8|1125.8|1129.3|1127.3|1131.5|1129.5|1127.8|1125.8|6
1662445500000|2022-09-06 06:25:00|1129.5|1127.5|1131|1128.8|1133|1130.8|1129.5|1127.5|37
1662445800000|2022-09-06 06:30:00|1131.3|1129|1131.5|1129.5|1132|1130|1130.5|1128.8|2
1662446100000|2022-09-06 06:35:00|1131.3|1129.8|1133.3|1131.3|1133.8|1131.8|1131.3|1129.8|10
1662446400000|2022-09-06 06:40:00|1132.8|1131|1133.5|1131.8|1135.8|1134.3|1132.5|1130.5|54
1662446700000|2022-09-06 06:45:00|1133.8|1131.3|1134.8|1132.8|1135.5|1133.5|1133.3|1131.3|46
1662447000000|2022-09-06 06:50:00|1135|1133|1131.5|1129.5|1135|1133.3|1131.5|1129.5|11
1662447300000|2022-09-06 06:55:00|1131.8|1129.8|1132.8|1130.8|1134|1132.3|1131.3|1129.5|21
1662447600000|2022-09-06 07:00:00|1132.5|1131|1133|1131.3|1134.3|1132.3|1131|1129.3|15
1662447900000|2022-09-06 07:05:00|1133.5|1131.5|1130.5|1128.8|1134.8|1132.8|1130.3|1128.8|26
1662448200000|2022-09-06 07:10:00|1130.8|1129|1132.8|1130.8|1133|1131.3|1128.5|1126.5|32
1662448500000|2022-09-06 07:15:00|1132.5|1131|1131.8|1129.8|1134.8|1133|1131.5|1129.5|12
1662448800000|2022-09-06 07:20:00|1132|1129.5|1132.8|1131|1134.8|1133.5|1132|1129.5|24
1662449100000|2022-09-06 07:25:00|1133|1130.8|1132.3|1130.8|1133.8|1132|1131.8|1129.8|5
1662449400000|2022-09-06 07:30:00|1132.5|1130.5|1133.8|1131.5|1134|1132|1131.3|1129.5|8
1662449700000|2022-09-06 07:35:00|1133.3|1131.3|1130.3|1128.5|1134|1132.5|1129.8|1127.8|35
1662450000000|2022-09-06 07:40:00|1130|1128|1132|1130.3|1133|1131.3|1130|1128|12
1662450300000|2022-09-06 07:45:00|1131.8|1130.5|1130.8|1129|1133.5|1131.8|1130.3|1128.5|36
1662450600000|2022-09-06 07:50:00|1130.5|1129.3|1131.3|1129.3|1132.3|1130.8|1129.3|1127.5|178
1662450900000|2022-09-06 07:55:00|1131.5|1129.5|1130.5|1128.5|1132.3|1130.3|1126.5|1124.8|56
1662451200000|2022-09-06 08:00:00|1129.8|1127.3|1124.3|1122.5|1130|1128|1122.5|1120.5|255
1662451500000|2022-09-06 08:05:00|1124.5|1123|1121.8|1120|1124.8|1123|1118.3|1116.3|188
1662451800000|2022-09-06 08:10:00|1122|1120.5|1122.8|1120.5|1125|1123.5|1121.8|1120|72
1662452100000|2022-09-06 08:15:00|1122.5|1120|1123.3|1121.3|1123.3|1121.3|1118.8|1117|122
1662452400000|2022-09-06 08:20:00|1123.5|1121.5|1119.8|1118|1123.5|1121.5|1118|1116.5|158
1662452700000|2022-09-06 08:25:00|1120|1117.8|1118.5|1117|1120|1118.3|1116.5|1115|265
1662453000000|2022-09-06 08:30:00|1118.8|1117.3|1114.5|1112.8|1120.3|1118.5|1113.5|1111.8|228
1662453300000|2022-09-06 08:35:00|1114.8|1112.5|1108.8|1107.3|1114.8|1112.8|1108|1106.5|93
1662453600000|2022-09-06 08:40:00|1108.5|1107|1112.3|1110.5|1113|1111|1108.5|1106.8|39
1662453900000|2022-09-06 08:45:00|1111.8|1110|1115.8|1114|1116|1114.5|1111.3|1109.8|95
1662454200000|2022-09-06 08:50:00|1115.3|1114.3|1115|1113.5|1116|1114.3|1114.3|1112.5|68
1662454500000|2022-09-06 08:55:00|1115.3|1112.5|1113.3|1111.5|1115.3|1113.3|1112.5|1110.5|53
1662454800000|2022-09-06 09:00:00|1113|1111.3|1107.5|1105.8|1113.5|1112|1106|1104.5|50
1662455100000|2022-09-06 09:05:00|1108|1105.3|1103.3|1101.3|1108|1106|1101|1099|81
1662455400000|2022-09-06 09:10:00|1103|1101.5|1106|1104|1106|1104.3|1103|1101.3|40
1662455700000|2022-09-06 09:15:00|1105.8|1103.8|1106.8|1105|1107.3|1105.8|1104.3|1102.8|73
1662456000000|2022-09-06 09:20:00|1106.5|1104.8|1105.3|1103.3|1107.5|1105.5|1104.3|1102.5|141
1662456300000|2022-09-06 09:25:00|1105|1103|1103|1101|1106|1104.5|1102.5|1100.8|99
1662456600000|2022-09-06 09:30:00|1102.8|1101.3|1096.3|1094.5|1103.3|1101.5|1096|1094.5|228
1662456900000|2022-09-06 09:35:00|1096|1093.8|1096|1094.5|1097|1095|1093.8|1091.8|218
1662457200000|2022-09-06 09:40:00|1096.3|1094.3|1097|1095|1098.3|1096.5|1094.5|1092.8|221
1662457500000|2022-09-06 09:45:00|1096.8|1094.8|1095|1093.5|1097.5|1095.5|1094.8|1093.5|188
1662457800000|2022-09-06 09:50:00|1094.3|1092.5|1094|1092|1095.3|1093.3|1093|1091|117
1662458100000|2022-09-06 09:55:00|1093.8|1091.8|1097.3|1095|1097.5|1095.3|1093.3|1091.5|53
1662458400000|2022-09-06 10:00:00|1097|1094.5|1096|1094.3|1097|1095|1095.3|1093.3|32
1662458700000|2022-09-06 10:05:00|1096.3|1094.5|1100|1098.3|1100.3|1098.3|1096|1094.3|224
1662459000000|2022-09-06 10:10:00|1100.3|1098|1094.5|1092.8|1100.3|1098.3|1093.8|1091.3|27
1662459300000|2022-09-06 10:15:00|1097.5|1095|1101.5|1099.8|1102|1100.5|1096.8|1095|59
1662459600000|2022-09-06 10:20:00|1101.8|1099.5|1099.3|1097.3|1101.8|1099.8|1098.8|1096.8|43
1662459900000|2022-09-06 10:25:00|1099.8|1097.5|1095.5|1093.5|1100.5|1099|1095.3|1093.3|72
1662460200000|2022-09-06 10:30:00|1095.8|1093.8|1097.5|1095.5|1097.8|1095.8|1092.3|1090.3|204
1662460500000|2022-09-06 10:35:00|1097.8|1095.8|1096.8|1095|1097.8|1095.8|1094.8|1092.8|32
1662460800000|2022-09-06 10:40:00|1096.5|1094.8|1097.8|1096|1100.3|1098.5|1096.5|1094.8|36
1662461100000|2022-09-06 10:45:00|1097.5|1095.8|1098.8|1096.8|1100.3|1098.3|1097.5|1095.8|74
1662461400000|2022-09-06 10:50:00|1098.3|1096.5|1098.5|1096.8|1099.3|1097.5|1097.3|1095.5|67
1662461700000|2022-09-06 10:55:00|1098.3|1096.5|1097.5|1096|1098.5|1096.5|1096.8|1094.8|18
1662462000000|2022-09-06 11:00:00|1097.3|1095.3|1097.5|1095.8|1098.3|1096.3|1095.8|1094.3|51
1662462300000|2022-09-06 11:05:00|1097.3|1095.5|1099.5|1097.5|1099.5|1097.8|1097|1095.5|89
1662462600000|2022-09-06 11:10:00|1099.3|1097.8|1095.5|1093.8|1099.8|1098.3|1095.5|1093.8|39
1662462900000|2022-09-06 11:15:00|1095.3|1094|1097.3|1095.8|1098|1096.3|1095.3|1093.8|31
1662463200000|2022-09-06 11:20:00|1097|1096|1101.8|1100|1102.5|1101|1097|1095.8|209
1662463500000|2022-09-06 11:25:00|1102|1099|1099.8|1098|1102.5|1101|1098.5|1096.8|67
1662463800000|2022-09-06 11:30:00|1099.3|1097.5|1098.8|1096.8|1099.5|1098|1098.5|1096.5|70
1662464100000|2022-09-06 11:35:00|1099|1097|1099.5|1097.8|1099.5|1097.8|1097.8|1096|44
1662464400000|2022-09-06 11:40:00|1100|1097.5|1101.5|1099.5|1101.5|1099.5|1099.8|1097.5|50
1662464700000|2022-09-06 11:45:00|1101.3|1099.8|1101.5|1099.8|1102.3|1100.8|1099.8|1097.8|55
1662465000000|2022-09-06 11:50:00|1101|1099.5|1102.3|1100.5|1102.5|1100.8|1100.5|1098.8|71
1662465300000|2022-09-06 11:55:00|1102|1100|1102.8|1101|1104|1102.5|1100.3|1098.5|73
1662465600000|2022-09-06 12:00:00|1103|1101.5|1101.5|1099.8|1103|1101.5|1100|1098|67
1662465900000|2022-09-06 12:05:00|1101.8|1100|1105.8|1104|1106.3|1104.5|1101.5|1099.8|30
1662466200000|2022-09-06 12:10:00|1106|1104.3|1105.8|1104|1106.8|1105|1103.3|1101.5|44
1662466500000|2022-09-06 12:15:00|1105|1103.3|1106.3|1104.5|1107.3|1106|1103.5|1101.8|82
1662466800000|2022-09-06 12:20:00|1106.5|1105|1106|1104|1107|1105.5|1104|1101.8|22
1662467100000|2022-09-06 12:25:00|1105.8|1104.3|1105.8|1103.8|1106.8|1105.5|1105|1103|27
1662467400000|2022-09-06 12:30:00|1105.5|1103.5|1101.3|1099.3|1105.5|1103.5|1097.8|1095.8|90
1662467700000|2022-09-06 12:35:00|1101|1099.5|1104.3|1102.5|1104.5|1102.8|1100.5|1098.5|249
1662468000000|2022-09-06 12:40:00|1104|1102.3|1105.3|1103.5|1106.5|1104.5|1102.5|1100.3|81
1662468300000|2022-09-06 12:45:00|1105|1103|1105.5|1103.5|1105.8|1104|1103.3|1101.3|65
1662468600000|2022-09-06 12:50:00|1105.8|1103.8|1097.5|1095.8|1106.5|1104.8|1095.5|1094|145
1662468900000|2022-09-06 12:55:00|1097.3|1095.5|1103.5|1101.8|1104.5|1103|1097.3|1095.3|70
1662469200000|2022-09-06 13:00:00|1103.3|1101.3|1110|1108.3|1110.3|1108.3|1102.3|1100.3|147
1662469500000|2022-09-06 13:05:00|1109.8|1107.8|1113.5|1111.8|1114.3|1112.5|1109.5|1107.5|216
1662469800000|2022-09-06 13:10:00|1113.3|1112|1104.3|1102.3|1114|1112.3|1102.3|1100.3|183
1662470100000|2022-09-06 13:15:00|1104|1102|1105.8|1103.5|1106|1104.3|1102|1100.3|152
1662470400000|2022-09-06 13:20:00|1105.5|1104|1105.8|1103.8|1106.5|1105|1103.3|1101.3|178
1662470700000|2022-09-06 13:25:00|1106|1104|1105|1103.3|1107.5|1105.5|1104.8|1103|266
1662471000000|2022-09-06 13:30:00|1105.3|1103.5|1098.3|1096.3|1105.5|1103.8|1098.3|1096.3|117
1662471300000|2022-09-06 13:35:00|1098.5|1096.5|1099.5|1098|1102.3|1100.5|1097.5|1095.5|81
1662471600000|2022-09-06 13:40:00|1099.3|1097.3|1098.3|1096.3|1099.3|1097.5|1096.3|1094.5|50
1662471900000|2022-09-06 13:45:00|1098|1096.5|1098|1096.5|1098.3|1096.8|1092.8|1091.3|159
1662472200000|2022-09-06 13:50:00|1097.8|1095.8|1094.8|1092.8|1098.5|1096.8|1093|1091.3|61
1662472500000|2022-09-06 13:55:00|1094.5|1092.5|1096.3|1094.3|1098|1096.3|1093|1091.3|114
1662472800000|2022-09-06 14:00:00|1096|1094.5|1095|1093.3|1097.8|1096|1093|1091|97
1662473100000|2022-09-06 14:05:00|1094.8|1093|1090.5|1088.8|1095.8|1094|1090.5|1088.8|63
1662473400000|2022-09-06 14:10:00|1090|1088.5|1086.5|1084.5|1091|1089.3|1085.3|1083.8|107
1662473700000|2022-09-06 14:15:00|1087.3|1085.3|1092.5|1090.8|1093|1091|1085.3|1083.5|116
1662474000000|2022-09-06 14:20:00|1093|1091.5|1089.8|1088|1094.8|1093.3|1088|1086|109
1662474300000|2022-09-06 14:25:00|1090.3|1088.3|1089.8|1088|1093.5|1091.5|1087.3|1085.5|209
1662474600000|2022-09-06 14:30:00|1089.3|1087.5|1085.5|1083.8|1089.3|1087.5|1083.8|1082.3|317
1662474900000|2022-09-06 14:35:00|1085.3|1083.3|1083.8|1081.8|1087.3|1085.3|1081.8|1080|401
1662475200000|2022-09-06 14:40:00|1084|1082|1083.8|1082|1085.8|1084.3|1082.5|1080.5|198
1662475500000|2022-09-06 14:45:00|1083.5|1081.8|1089.3|1087.3|1091.8|1090|1081|1079|432
1662475800000|2022-09-06 14:50:00|1088.8|1087|1092.5|1090.8|1093.8|1092|1087.5|1085.8|95
1662476100000|2022-09-06 14:55:00|1093.8|1091.8|1096|1094|1097.8|1096|1091.8|1089.8|263
1662476400000|2022-09-06 15:00:00|1095.8|1093.8|1091.3|1089.3|1097.8|1096.3|1091.3|1089.3|944
1662476700000|2022-09-06 15:05:00|1091|1089|1086.3|1084.3|1092.3|1090.5|1082.3|1080.5|377
1662477000000|2022-09-06 15:10:00|1086.5|1084.5|1083.3|1081.5|1086.5|1084.5|1081.8|1080|539
1662477300000|2022-09-06 15:15:00|1083.5|1081.8|1078.3|1076.5|1086.5|1084.8|1077.3|1075.8|583
1662477600000|2022-09-06 15:20:00|1078|1076.3|1079.3|1077.5|1083|1081|1077|1075.5|453
1662477900000|2022-09-06 15:25:00|1078.8|1077|1079|1077|1082|1080.5|1074.8|1073|529
1662478200000|2022-09-06 15:30:00|1079.5|1077.5|1094|1092.3|1097.5|1095.5|1078.8|1076.8|509
1662478500000|2022-09-06 15:35:00|1094.8|1092.8|1095.5|1093.5|1097|1095|1093.8|1092|48
1662478800000|2022-09-06 15:40:00|1095.8|1093.8|1095|1093|1098|1096.3|1094.5|1092.5|41
1662479100000|2022-09-06 15:45:00|1095.3|1092.8|1095.5|1093.5|1096|1094.3|1094.8|1092.8|21
1662479400000|2022-09-06 15:50:00|1094.8|1092.8|1098|1096|1098.3|1096.5|1094.3|1092|70
1662479700000|2022-09-06 15:55:00|1097.8|1095.5|1100.3|1098.5|1102|1100|1096.5|1094.5|35
1662480000000|2022-09-06 16:00:00|1100.5|1098.3|1098|1096.3|1101|1099.5|1097.3|1095.5|37
1662480300000|2022-09-06 16:05:00|1098.3|1096.5|1096|1094.3|1098.5|1096.5|1095.5|1093.8|20
1662480600000|2022-09-06 16:10:00|1096.3|1094|1094.5|1092.8|1096.3|1094|1094|1092.3|23
1662480900000|2022-09-06 16:15:00|1094.8|1093|1095|1093|1095.5|1094|1093|1091.3|48
1662481200000|2022-09-06 16:20:00|1095.3|1093.5|1094.3|1092.5|1097|1095.3|1094.3|1092.3|15
1662481500000|2022-09-06 16:25:00|1094|1092.3|1094|1092|1095|1093.3|1093.5|1091.8|53
1662481800000|2022-09-06 16:30:00|1094.5|1092.3|1091.3|1089.5|1096.3|1094.5|1090|1087.8|21
1662482100000|2022-09-06 16:35:00|1091.5|1089.8|1097|1095|1097.3|1095|1091.3|1089.3|43
1662482400000|2022-09-06 16:40:00|1097.3|1094.8|1096.8|1095|1097.8|1095.8|1093.5|1091.8|10
1662482700000|2022-09-06 16:45:00|1096.5|1094.8|1094.3|1092.3|1098.3|1096.3|1093|1091|114
1662483000000|2022-09-06 16:50:00|1094|1092|1093|1091.3|1094|1092.5|1090.3|1088.5|15
1662483300000|2022-09-06 16:55:00|1092.8|1091|1091.3|1089.3|1093.3|1091.5|1090.3|1088.3|81
1662483600000|2022-09-06 17:00:00|1091|1089|1095|1093.3|1095.5|1093.8|1090|1088|5
1662483900000|2022-09-06 17:05:00|1095.3|1093|1093.3|1091.3|1096|1094.3|1093|1091|13
1662484200000|2022-09-06 17:10:00|1093|1090.8|1090|1088.3|1093.8|1091.8|1089.8|1088|7
1662484500000|2022-09-06 17:15:00|1089.8|1088|1091|1089.3|1091.8|1090|1087.8|1086|15
1662484800000|2022-09-06 17:20:00|1091.3|1089|1090.8|1088.5|1093.5|1091.5|1090|1088|13
1662485100000|2022-09-06 17:25:00|1090.5|1088.8|1089.8|1087.5|1091.5|1089.5|1089.3|1087.3|11
1662485400000|2022-09-06 17:30:00|1089.5|1087.3|1090.5|1088.8|1092.3|1090.3|1088|1086|16
1662485700000|2022-09-06 17:35:00|1090.3|1088.5|1088.8|1087|1090.8|1089|1088|1086.3|11
1662486000000|2022-09-06 17:40:00|1088.5|1086.8|1090.5|1088.5|1090.5|1088.8|1088.3|1086.8|7
1662486300000|2022-09-06 17:45:00|1090.3|1088.8|1089.3|1087.3|1091.5|1089.5|1088.8|1087|6
1662486600000|2022-09-06 17:50:00|1089|1087|1090.5|1088.8|1091.3|1089.3|1088.5|1087|7
1662486900000|2022-09-06 17:55:00|1090.8|1088.5|1090|1088.3|1092|1090.3|1089.8|1087.5|35
1662487200000|2022-09-06 18:00:00|1090.3|1088.5|1086|1083.8|1092|1090.5|1085.3|1083.3|17
1662487500000|2022-09-06 18:05:00|1086.3|1084|1089.3|1087.5|1089.5|1087.5|1085.5|1083.5|53
1662487800000|2022-09-06 18:10:00|1089|1087.3|1090.5|1088.8|1092.8|1091|1087.8|1085.8|13
1662488100000|2022-09-06 18:15:00|1089.8|1088.5|1088.8|1087|1092|1090|1087.5|1085.8|13
1662488400000|2022-09-06 18:20:00|1088.5|1086.8|1090.5|1088.5|1090.8|1089|1086.8|1085.3|14
1662488700000|2022-09-06 18:25:00|1090.3|1088.8|1091|1089|1093.8|1091.8|1086.5|1084.5|111
1662489000000|2022-09-06 18:30:00|1091.3|1089.3|1092.8|1090.8|1093.3|1091.5|1090.3|1088.3|56
1662489300000|2022-09-06 18:35:00|1093|1091|1094|1092.3|1094.8|1092.8|1092|1090.3|3
1662489600000|2022-09-06 18:40:00|1094.3|1092|1091.5|1089.5|1094.8|1093|1091.5|1089.5|0
1662489900000|2022-09-06 18:45:00|1091.8|1089.8|1091.8|1089.8|1093|1091|1090.8|1088.8|15
1662490200000|2022-09-06 18:50:00|1092|1090|1091|1089|1092.3|1090.3|1090.3|1088|2
1662490500000|2022-09-06 18:55:00|1090.8|1088.8|1090.8|1088.8|1091.5|1089.8|1090|1088|12
1662490800000|2022-09-06 19:00:00|1091|1089|1091.3|1089.3|1091.8|1090|1090.3|1088|61
1662491100000|2022-09-06 19:05:00|1091|1089|1091.5|1089.5|1092.3|1090.5|1090.8|1089|0
1662491400000|2022-09-06 19:10:00|1091.8|1089.8|1090.8|1089|1092.3|1090.5|1090.5|1089|1
1662491700000|2022-09-06 19:15:00|1090.5|1088.5|1089.5|1087.5|1091.3|1089.5|1089.5|1087.5|1
1662492000000|2022-09-06 19:20:00|1089.3|1087.3|1091|1089.5|1091.5|1089.8|1088.8|1087|15
1662492300000|2022-09-06 19:25:00|1090.8|1089.3|1091|1089|1092|1090.5|1090.8|1088.8|0
1662492600000|2022-09-06 19:30:00|1091.3|1089.3|1092.5|1090.5|1092.5|1090.5|1090.8|1088.8|0
1662492900000|2022-09-06 19:35:00|1092.8|1090.8|1091|1089.5|1092.8|1090.8|1090.8|1089|1
1662493200000|2022-09-06 19:40:00|1091.3|1089.3|1092.5|1090.5|1092.5|1090.5|1091|1089.3|1
1662493500000|2022-09-06 19:45:00|1092.3|1090.3|1091.3|1089.5|1092.3|1090.3|1090.3|1088.3|4
1662493800000|2022-09-06 19:50:00|1091|1089.3|1090.5|1088.5|1091.5|1089.5|1090|1088.3|1
1662494100000|2022-09-06 19:55:00|1090.8|1088.8|1090.3|1088|1090.8|1089|1089.3|1087|5
1662494400000|2022-09-06 20:00:00|1090.8|1088.3|1091.5|1089.5|1091.5|1089.5|1090.5|1088|0
1662494700000|2022-09-06 20:05:00|1091|1089.3|1091.3|1089.3|1091.5|1089.5|1090.5|1088.5|0
1662495000000|2022-09-06 20:10:00|1091|1089|1091.5|1089.5|1091.5|1089.5|1090.5|1088.8|0
1662495300000|2022-09-06 20:15:00|1091.8|1089.3|1092|1090|1092.5|1090.3|1091.3|1089.3|0
1662495600000|2022-09-06 20:20:00|1091.8|1089.8|1091.5|1089.3|1092|1090|1091.5|1089.3|0
1662495900000|2022-09-06 20:25:00|1091|1089|1091|1089|1091.8|1090|1091|1089|0
1662496200000|2022-09-06 20:30:00|1091.3|1089.3|1091|1089|1091.8|1089.8|1091|1089|0
1662496500000|2022-09-06 20:35:00|1091.3|1089.3|1090.5|1088.8|1091.8|1089.5|1090.5|1088.5|0
1662496800000|2022-09-06 20:40:00|1090.3|1088.5|1090|1088|1090.5|1088.8|1090|1087.8|1
1662497100000|2022-09-06 20:45:00|1090.3|1087.8|1088.5|1086.3|1090.3|1088|1088.3|1086|0
1662497400000|2022-09-06 20:50:00|1088.3|1086.5|1089|1086.8|1089.5|1087.5|1088.3|1086.5|0
1662497700000|2022-09-06 20:55:00|1088.8|1087|1088.8|1086.3|1089.5|1087.3|1088.3|1086|6
1662498000000|2022-09-06 21:00:00|1089.3|1085.8|1089.3|1085.8|1089.5|1086|1089.3|1085.3|0
1662498300000|2022-09-06 21:05:00||1086||1086.8||1086.8||1086|0
1662498600000|2022-09-06 21:10:00||1086.5||1086||1086.5||1086|0
1662499200000|2022-09-06 21:20:00||1085.3||1085.3||1086.5||1085.3|0
1662499800000|2022-09-06 21:30:00|1089||1089||1089||1089||0
1662500100000|2022-09-06 21:35:00||1085.5||1085.5||1085.5||1085.5|0
1662501300000|2022-09-06 21:55:00|1089.5||1089.5||1089.5||1089.5||1
1662512400000|2022-09-07 01:00:00|1086.5|1084|1084.3|1082|1087.3|1084.3|1082.5|1080.3|0
1662512700000|2022-09-07 01:05:00|1084.8|1082.3|1082.5|1080|1084.8|1082.3|1082.5|1080|2
1662513000000|2022-09-07 01:10:00|1082|1078.5|1082|1078.8|1082|1078.8|1079.8|1078|3
1662513300000|2022-09-07 01:15:00|1081.8|1078.5|1084.8|1082.5|1084.8|1082.5|1081.5|1078.5|0
1662513600000|2022-09-07 01:20:00|1084.3|1082.3|1084.8|1082.8|1084.8|1082.8|1084.3|1082.3|0
1662513900000|2022-09-07 01:25:00|1084.5|1082.5|1084|1081.8|1084.8|1082.8|1083.8|1081.8|0
1662514200000|2022-09-07 01:30:00|1083.8|1081.5|1084.5|1082.5|1084.8|1082.8|1083.5|1081.5|0
1662514500000|2022-09-07 01:35:00|1084.8|1082.8|1084.8|1082.5|1084.8|1082.8|1084|1081.5|0
1662514800000|2022-09-07 01:40:00|1084.5|1082.8|1084|1081.5|1084.8|1082.8|1084|1081.5|0
1662515100000|2022-09-07 01:45:00|1082.5|1081.8|1082|1079.5|1083|1081.8|1082|1079.5|0
1662515400000|2022-09-07 01:50:00|1082.5|1079.8|1084|1081.8|1084.5|1082.3|1082.5|1079.8|0
1662515700000|2022-09-07 01:55:00|1084.3|1082|1082.8|1080.5|1084.3|1082|1082.8|1080.5|0
1662516000000|2022-09-07 02:00:00|1083|1080.8|1082.5|1080|1083.3|1080.8|1082.5|1079.8|0
1662516300000|2022-09-07 02:05:00|1082|1080.3|1082.5|1080.5|1082.8|1080.8|1081|1079.3|0
1662516600000|2022-09-07 02:10:00|1082.8|1080.8|1081.8|1079.3|1082.8|1080.8|1081.5|1079.3|0
1662516900000|2022-09-07 02:15:00|1081.5|1078.3|1081|1078.8|1081.8|1078.8|1080.3|1078.3|1
1662517200000|2022-09-07 02:20:00|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|0
1662517500000|2022-09-07 02:25:00|1081.8|1078.8|1082|1078.8|1082|1078.8|1081.8|1078.8|0
1662517800000|2022-09-07 02:30:00|1081.8|1079.3|1081.8|1079.5|1082|1079.8|1081.5|1079.3|3
1662518100000|2022-09-07 02:35:00|1081.5|1079.3|1082.3|1079.8|1082.5|1080.5|1081.3|1079.3|0
1662518400000|2022-09-07 02:40:00|1081.5|1079.5|1081.8|1079.5|1081.8|1079.8|1080.5|1078.5|0
1662518700000|2022-09-07 02:45:00|1081.5|1079.3|1081|1078.5|1081.5|1079.3|1080.8|1078|33
1662519000000|2022-09-07 02:50:00|1080.8|1078.3|1080.5|1078.3|1080.8|1078.3|1080.5|1077.8|0
1662519300000|2022-09-07 02:55:00||1078||1078||1078.3||1077.8|0
1662519600000|2022-09-07 03:00:00|1079.8|1077.8|1079.8|1077.3|1080|1078|1079.5|1077|0
1662519900000|2022-09-07 03:05:00|1080|1077|1079.3|1077|1080|1077.3|1079|1077|0
1662520200000|2022-09-07 03:10:00|1079|1077.3|1079|1077|1079.8|1077.3|1079|1077|0
1662520500000|2022-09-07 03:15:00|1078.8|1077.3|1079|1077|1079.3|1077.3|1078.8|1077|1
1662520800000|2022-09-07 03:20:00|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1079.3|1077|0
1662521100000|2022-09-07 03:25:00|1079.5|1077|1079.8|1077.3|1079.8|1077.3|1079.3|1077|0
1662521400000|2022-09-07 03:30:00|1079|1077|1079.8|1077.5|1079.8|1077.5|1079|1077|0
1662521700000|2022-09-07 03:35:00||1077.3||1077.5||1077.5||1077.3|0
1662522000000|2022-09-07 03:40:00||1077.3||1077.3||1077.5||1077.3|0
1662522600000|2022-09-07 03:50:00|1078.8|1077|1079|1077|1079.3|1077.3|1078.5|1077|0
1662522900000|2022-09-07 03:55:00|1079.3|1077.3|1079|1077|1079.3|1077.3|1079|1077|0
1662523200000|2022-09-07 04:00:00|1079.3|1077.3|1078.8|1077|1079.8|1078.3|1078.8|1077|2
1662523500000|2022-09-07 04:05:00|1078.5|1077.3|1079|1077.3|1079.3|1077.3|1078.5|1077|50
1662523800000|2022-09-07 04:10:00|1079.3|1077|1079.8|1077.3|1079.8|1077.3|1079|1077|0
1662524100000|2022-09-07 04:15:00|1079.5|1077|1079|1077|1079.8|1077.3|1079|1077|0
1662524400000|2022-09-07 04:20:00|1079.3||1079.3||1079.3||1079||0
1662524700000|2022-09-07 04:25:00|1079|1075.8|1079|1075.8|1079.3|1075.8|1078.3|1075.8|0
1662525000000|2022-09-07 04:30:00|1078.8|1076|1079|1076|1079.5|1076.3|1078.8|1075.8|0
1662525300000|2022-09-07 04:35:00|1079.5|1076.3|1080.5|1078.5|1081|1078.5|1079.5|1076.3|1
1662525600000|2022-09-07 04:40:00|1080.3|1076.8|1078.8|1076.3|1080.5|1076.8|1078.5|1076.3|17
1662525900000|2022-09-07 04:45:00||1076.5||1076.3||1076.5||1076.3|0
1662526200000|2022-09-07 04:50:00|1078.5||1078.5||1078.5||1078.5||0
1662526500000|2022-09-07 04:55:00|1078.8|1076.5|1078.8|1076.3|1079.3|1076.5|1078.3|1076.3|0
1662526800000|2022-09-07 05:00:00|1078.5|1076|1078.8|1076|1079|1076.3|1078.5|1075.8|0
1662527100000|2022-09-07 05:05:00|1078.5|1075.8|1079.3|1076|1079.3|1076.3|1078.5|1075.8|1
1662527400000|2022-09-07 05:10:00|1079|1076.3|1078.5|1076|1079.3|1076.3|1078.5|1075.8|0
1662527700000|2022-09-07 05:15:00|1078.8|1075.8|1078.8|1075.8|1078.8|1076.3|1078.3|1075.8|0
1662528000000|2022-09-07 05:20:00|1078.5|1075.5|1079|1076|1079|1076|1078|1075.5|0
1662528300000|2022-09-07 05:25:00|1078.8|1075.8|1078.8|1076|1079|1076|1078|1075.5|0
1662528600000|2022-09-07 05:30:00|1078.5|1076.3|1078.8|1076.3|1078.8|1076.3|1078.3|1076.3|4
1662528900000|2022-09-07 05:35:00|1078.5|1075.8|1078.3|1075.8|1078.8|1076.5|1077.5|1075.5|2
1662529200000|2022-09-07 05:40:00|1078.5|1075.5|1077.8|1075.5|1078.5|1076|1077.5|1075.5|0
1662529500000|2022-09-07 05:45:00|1078|1075.8|1078.3|1076|1079.3|1077|1077.8|1075.5|0
1662529800000|2022-09-07 05:50:00|1079|1076.3|1079|1077|1079.3|1077.3|1078.8|1076|1
1662530100000|2022-09-07 05:55:00|1079.3|1077.5|1081|1078.5|1082|1079.5|1079.3|1077.5|12
1662530400000|2022-09-07 06:00:00|1080.8|1078.8|1078.3|1076|1081.3|1078.8|1077.3|1075.8|13
1662530700000|2022-09-07 06:05:00|1078.5|1076.3|1080.8|1078.5|1081|1078.5|1077.8|1075.5|3
1662531000000|2022-09-07 06:10:00|1081|1078|1083.5|1081.3|1084|1082|1080|1077.8|8
1662531300000|2022-09-07 06:15:00|1083.3|1081.5|1082.3|1080|1084.3|1082.3|1081.3|1079|4
1662531600000|2022-09-07 06:20:00|1082.8|1080.8|1082.3|1080.3|1084|1081.8|1081.3|1079|16
1662531900000|2022-09-07 06:25:00|1082|1080|1082|1080|1082.5|1080.5|1079|1077|24
1662532200000|2022-09-07 06:30:00|1082.8|1080.8|1081.5|1079|1082.8|1080.8|1078.5|1076.3|22
1662532500000|2022-09-07 06:35:00|1082|1079.3|1083|1081|1083.5|1081|1081.8|1079.3|1
1662532800000|2022-09-07 06:40:00|1083.3|1081.3|1084.3|1082|1084.5|1082.8|1083.3|1081|6
1662533100000|2022-09-07 06:45:00|1084.5|1081.8|1084.3|1082|1085.3|1083|1083.8|1081.8|2
1662533400000|2022-09-07 06:50:00|1084|1081.8|1085.3|1082.8|1086.3|1083.8|1083.8|1081.8|10
1662533700000|2022-09-07 06:55:00|1085|1083|1085.3|1083.8|1087.5|1085.8|1085|1083|49
1662534000000|2022-09-07 07:00:00|1086|1084|1080.5|1078.3|1087.3|1085.3|1078.8|1076.8|35
1662534300000|2022-09-07 07:05:00|1080.3|1078.8|1078|1076.5|1082.8|1080.5|1078|1076.5|8
1662534600000|2022-09-07 07:10:00|1078.3|1076.8|1075|1073.3|1079.5|1077.8|1075|1073|74
1662534900000|2022-09-07 07:15:00|1075.3|1073|1072.5|1070.8|1077.8|1075.8|1072.5|1070.5|125
1662535200000|2022-09-07 07:20:00|1073|1070.5|1072|1070|1077.5|1075.3|1070.8|1069|55
1662535500000|2022-09-07 07:25:00|1072.8|1070.3|1075|1073|1076|1074.3|1072.3|1070.3|38
1662535800000|2022-09-07 07:30:00|1074.8|1072.8|1073.5|1071.8|1074.8|1072.8|1072.5|1070.8|22
1662536100000|2022-09-07 07:35:00|1073.8|1071.5|1073.5|1071.5|1074.5|1072.3|1069.3|1067.5|44
1662536400000|2022-09-07 07:40:00|1073.3|1071.3|1074.3|1072.8|1075.3|1073.5|1071.5|1069.8|17
1662536700000|2022-09-07 07:45:00|1074.5|1072|1076.3|1074|1076.3|1074|1072.5|1070.3|12
1662537000000|2022-09-07 07:50:00|1076|1073.8|1069.8|1068.5|1076.3|1074|1069.8|1068|125
1662537300000|2022-09-07 07:55:00|1070.3|1068.8|1072.3|1070.3|1076.5|1074.5|1070.3|1068.8|119
1662537600000|2022-09-07 08:00:00|1071.5|1069.5|1072|1070|1075.8|1073.5|1070.8|1068.8|262
1662537900000|2022-09-07 08:05:00|1072.3|1070.3|1074.3|1072.3|1077|1075|1071.5|1069.3|214
1662538200000|2022-09-07 08:10:00|1074.5|1072.5|1076.8|1074.8|1077.5|1075.5|1073.8|1071.8|58
1662538500000|2022-09-07 08:15:00|1077|1075|1073.8|1071.8|1077.3|1075|1073.5|1071.8|206
1662538800000|2022-09-07 08:20:00|1074|1072|1076.3|1074.3|1077|1075.3|1074|1072|118
1662539100000|2022-09-07 08:25:00|1076|1074.5|1075.5|1073.8|1077.5|1075.8|1073.3|1071.8|285
1662539400000|2022-09-07 08:30:00|1075.3|1073.5|1079.8|1077.8|1082.3|1080.3|1075|1073.3|167
1662539700000|2022-09-07 08:35:00|1080|1078|1078.8|1076.8|1081.3|1079.3|1078.5|1076.8|9
1662540000000|2022-09-07 08:40:00|1078.5|1076.5|1080|1078.3|1081|1078.8|1078.5|1076.5|41
1662540300000|2022-09-07 08:45:00|1080.3|1078|1078|1076.3|1080.8|1079.3|1078|1076.3|45
1662540600000|2022-09-07 08:50:00|1077.5|1076.5|1076.8|1075|1078.3|1076.5|1075.5|1074|70
1662540900000|2022-09-07 08:55:00|1076.5|1074.5|1074|1072.3|1077.5|1075.5|1073.5|1071.5|74
1662541200000|2022-09-07 09:00:00|1073.8|1072|1081.3|1079|1081.3|1079|1073.8|1071.5|47
1662541500000|2022-09-07 09:05:00|1081|1079.3|1079.3|1077.5|1082.8|1081.3|1079.3|1077.5|47
1662541800000|2022-09-07 09:10:00|1078.8|1076.5|1083.3|1081.5|1083.5|1081.5|1078.8|1076.5|46
1662542100000|2022-09-07 09:15:00|1083.5|1081.8|1088.5|1086.5|1088.5|1087|1083.3|1081|150
1662542400000|2022-09-07 09:20:00|1088.3|1086.8|1095.5|1093.5|1097|1095|1088.3|1086.8|90
1662542700000|2022-09-07 09:25:00|1096|1094.3|1093|1091.3|1096|1094.3|1091.3|1089.3|112
1662543000000|2022-09-07 09:30:00|1093.3|1090.8|1094.3|1092.3|1094.8|1093.3|1093|1090.8|50
1662543300000|2022-09-07 09:35:00|1094|1092.5|1095.3|1093.5|1096|1094.3|1094|1092.3|103
1662543600000|2022-09-07 09:40:00|1095|1093.3|1097.8|1096|1098.3|1096.5|1095|1093|105
1662543900000|2022-09-07 09:45:00|1098|1096.3|1095.5|1094|1098.3|1096.3|1095.5|1094|53
1662544200000|2022-09-07 09:50:00|1095.3|1093.8|1095.8|1094|1096.5|1095|1094.5|1092.8|58
1662544500000|2022-09-07 09:55:00|1096|1094.3|1094|1092.3|1096.5|1094.8|1093.3|1091.3|119
1662544800000|2022-09-07 10:00:00|1093.8|1092|1094.3|1092.3|1095.5|1093.8|1090.5|1088.8|95
1662545100000|2022-09-07 10:05:00|1094.8|1092.5|1094.8|1092.8|1096.3|1094.3|1093.5|1092|26
1662545400000|2022-09-07 10:10:00|1094.5|1092.5|1094|1092.3|1095.3|1093.5|1093.3|1091.5|28
1662545700000|2022-09-07 10:15:00|1094.3|1092.5|1091.8|1090|1094.5|1092.5|1090.3|1088.5|18
1662546000000|2022-09-07 10:20:00|1091.5|1089.5|1091.5|1089.5|1091.8|1090|1090.3|1088.5|20
1662546300000|2022-09-07 10:25:00|1091.8|1089.8|1091.5|1089.8|1093|1091.3|1091|1089|36
1662546600000|2022-09-07 10:30:00|1091.3|1089.5|1089.3|1087.5|1092|1090.3|1089|1087.5|261
1662546900000|2022-09-07 10:35:00|1089|1087.8|1090|1088.3|1090.3|1088.8|1089|1087.5|19
1662547200000|2022-09-07 10:40:00|1089.8|1088|1089.8|1087.8|1090|1088.3|1089|1087.5|16
1662547500000|2022-09-07 10:45:00|1089.5|1087.5|1090.8|1089.3|1090.8|1089.3|1089.5|1087.5|16
1662547800000|2022-09-07 10:50:00|1092.5|1089|1092.5|1090.8|1093.3|1091.3|1091.8|1089|69
1662548100000|2022-09-07 10:55:00|1092.3|1090.5|1091.8|1090|1092.5|1091|1091|1089|78
1662548400000|2022-09-07 11:00:00|1092.3|1089.8|1092.3|1090.3|1094.5|1092.5|1091.3|1089.3|58
1662548700000|2022-09-07 11:05:00|1092|1090.5|1087.8|1086|1092|1090.5|1086.5|1084.8|53
1662549000000|2022-09-07 11:10:00|1087.5|1086.3|1087|1085|1087.5|1086.3|1086.3|1084.5|23
1662549300000|2022-09-07 11:15:00|1086.8|1085.3|1088|1086.3|1088.3|1086.5|1086.3|1084.8|73
1662549600000|2022-09-07 11:20:00|1087.8|1086.5|1088.3|1086.5|1089|1087|1086.5|1084.5|21
1662549900000|2022-09-07 11:25:00|1088|1085.5|1088.5|1086.5|1088.8|1087|1085.5|1084|89
1662550200000|2022-09-07 11:30:00|1088.3|1086.3|1088.8|1087|1091.3|1089.5|1088|1086|41
1662550500000|2022-09-07 11:35:00|1089|1087.3|1088|1086.3|1089|1087.3|1087.5|1085.5|38
1662550800000|2022-09-07 11:40:00|1087.8|1086|1088|1086|1088.5|1086.5|1086.5|1085|51
1662551100000|2022-09-07 11:45:00|1087.8|1085.8|1090.8|1089|1091|1089.3|1087.3|1085.3|146
1662551400000|2022-09-07 11:50:00|1090.5|1088.8|1087.5|1085.8|1090.8|1089.3|1087.5|1085.8|118
1662551700000|2022-09-07 11:55:00|1087.3|1086|1086.8|1085|1088|1086.3|1086.3|1084.5|106
1662552000000|2022-09-07 12:00:00|1086.5|1085.3|1083.8|1082|1087.5|1086|1083.5|1081.8|100
1662552300000|2022-09-07 12:05:00|1083.5|1081.8|1084.5|1082.5|1085|1083.3|1081.5|1079.8|56
1662552600000|2022-09-07 12:10:00|1084.8|1082.8|1080.5|1078.8|1084.8|1083|1080.3|1078.5|203
1662552900000|2022-09-07 12:15:00|1080.3|1078.5|1081|1079.3|1081.8|1079.8|1078.8|1076.8|40
1662553200000|2022-09-07 12:20:00|1081.5|1079.8|1085.3|1083.8|1085.3|1083.8|1081.3|1079.3|21
1662553500000|2022-09-07 12:25:00|1085.5|1083|1080.5|1078.5|1085.5|1083.5|1079.8|1077.8|60
1662553800000|2022-09-07 12:30:00|1080.3|1078.3|1080.3|1078.3|1082.3|1080.5|1079.8|1077.8|112
1662554100000|2022-09-07 12:35:00|1080|1078|1078.5|1076.8|1080|1078|1078.5|1076.5|25
1662554400000|2022-09-07 12:40:00|1078.3|1076.5|1081|1079|1081.3|1079.5|1076.5|1075|134
1662554700000|2022-09-07 12:45:00|1081.3|1079.3|1082|1080.3|1082.3|1080.5|1079.5|1077.8|43
1662555000000|2022-09-07 12:50:00|1082.3|1080.5|1082|1080|1085|1083.3|1081.8|1080|84
1662555300000|2022-09-07 12:55:00|1082.3|1079.8|1080|1078.3|1082.3|1080|1079.5|1077.8|56
1662555600000|2022-09-07 13:00:00|1079.3|1077|1077.3|1075.3|1081.3|1079.3|1075.3|1073|191
1662555900000|2022-09-07 13:05:00|1077|1074.8|1076.8|1074.5|1077.8|1076|1075.5|1073.5|72
1662556200000|2022-09-07 13:10:00|1076.5|1074.3|1068.3|1066.3|1076.5|1074.5|1065.8|1063.8|176
1662556500000|2022-09-07 13:15:00|1068|1066|1064.8|1062.8|1068|1066|1062|1060.5|138
1662556800000|2022-09-07 13:20:00|1064.5|1062.5|1065.3|1063.5|1067.3|1065.5|1063.5|1061.8|167
1662557100000|2022-09-07 13:25:00|1065|1063.3|1066.5|1065|1067.3|1065.5|1064|1062.5|335
1662557400000|2022-09-07 13:30:00|1066.3|1064.3|1065.3|1063.8|1067.8|1065.5|1063.5|1061.8|246
1662557700000|2022-09-07 13:35:00|1065.8|1064|1071.5|1069.8|1071.5|1069.8|1064|1062.3|203
1662558000000|2022-09-07 13:40:00|1071.3|1070|1075.5|1073.8|1076.3|1074.8|1067.8|1065.8|194
1662558300000|2022-09-07 13:45:00|1075.3|1073.5|1070.8|1068.8|1077|1075.3|1070.3|1068.5|87
1662558600000|2022-09-07 13:50:00|1071|1069|1074|1072.3|1074.3|1072.5|1067.5|1065.8|60
1662558900000|2022-09-07 13:55:00|1074.3|1072|1073|1071.3|1076.5|1074.8|1072.5|1070.8|55
1662559200000|2022-09-07 14:00:00|1072.8|1071|1068.3|1066.5|1072.8|1071|1067.5|1066|128
1662559500000|2022-09-07 14:05:00|1067.8|1066.3|1069|1067.3|1069.8|1068|1066.5|1064.5|25
1662559800000|2022-09-07 14:10:00|1069.5|1067.5|1070.3|1068.3|1071|1069|1067.3|1065.5|431
1662560100000|2022-09-07 14:15:00|1070.5|1068.5|1077.5|1076|1077.5|1076|1069|1067|480
1662560400000|2022-09-07 14:20:00|1077.3|1075.8|1083|1081.3|1084.5|1082.5|1077.3|1075.5|578
1662560700000|2022-09-07 14:25:00|1083.3|1081|1093.8|1091.8|1093.8|1092|1083|1081|345
1662561000000|2022-09-07 14:30:00|1093.5|1092|1092.3|1090.3|1093.8|1092.3|1088|1086|389
1662561300000|2022-09-07 14:35:00|1092.5|1090.8|1092.8|1091|1093.8|1092.3|1091.3|1089.3|271
1662561600000|2022-09-07 14:40:00|1093|1091.3|1087.8|1086|1094.3|1092.8|1087.3|1085.8|142
1662561900000|2022-09-07 14:45:00|1088|1086.3|1087.3|1085.8|1090.5|1088.8|1087|1085|49
1662562200000|2022-09-07 14:50:00|1087|1085.3|1088|1086.5|1088.3|1086.8|1086|1084|308
1662562500000|2022-09-07 14:55:00|1088.3|1086.8|1088|1086|1089.8|1088|1087.3|1085.5|423
1662562800000|2022-09-07 15:00:00|1087.8|1086.5|1094.5|1093|1095.5|1093.8|1087.3|1085.5|291
1662563100000|2022-09-07 15:05:00|1094.8|1091.8|1094.5|1092.5|1097.5|1095.8|1092.3|1090.5|443
1662563400000|2022-09-07 15:10:00|1094|1092.3|1098|1096.3|1099|1097.5|1094|1092|177
1662563700000|2022-09-07 15:15:00|1098.3|1096.5|1096.3|1094.5|1099|1097.3|1094.3|1092.5|333
1662564000000|2022-09-07 15:20:00|1097|1095.3|1100.8|1099.5|1104.8|1103|1097|1095.3|988
1662564300000|2022-09-07 15:25:00|1101.3|1099.8|1096.3|1094.5|1105|1103.3|1096|1094.5|1023
1662564600000|2022-09-07 15:30:00|1096|1094.3|1094.3|1092.3|1097.5|1095.8|1088.3|1086.5|396
1662564900000|2022-09-07 15:35:00|1094|1092|1090.3|1088.5|1096|1094.3|1090.3|1088.5|73
1662565200000|2022-09-07 15:40:00|1089.5|1088|1091.5|1089.8|1093|1091.3|1089|1087|194
1662565500000|2022-09-07 15:45:00|1091.8|1089.5|1089.5|1087.8|1092.3|1090.3|1089.5|1087.5|53
1662565800000|2022-09-07 15:50:00|1088.5|1086.8|1088|1086.3|1088.8|1087|1086.5|1085|135
1662566100000|2022-09-07 15:55:00|1088.3|1086.5|1089.3|1087.5|1090|1088.3|1087.8|1086.3|27
1662566400000|2022-09-07 16:00:00|1089|1087.3|1092.5|1091|1092.8|1091.3|1089|1087|33
1662566700000|2022-09-07 16:05:00|1092.8|1090.8|1092.3|1090.8|1094|1092|1090.8|1089.3|62
1662567000000|2022-09-07 16:10:00|1092.5|1091|1089.8|1088|1093.3|1091.5|1089.8|1088|32
1662567300000|2022-09-07 16:15:00|1089.5|1087.8|1084.3|1082.5|1090|1088|1083.8|1082|36
1662567600000|2022-09-07 16:20:00|1083.8|1082|1082|1080.3|1084.3|1082.5|1081.3|1079.3|124
1662567900000|2022-09-07 16:25:00|1081.3|1079.8|1079.5|1077.8|1081.3|1079.8|1078.8|1077|129
1662568200000|2022-09-07 16:30:00|1079|1077.5|1077.8|1076|1080.3|1078.8|1075.5|1073.8|33
1662568500000|2022-09-07 16:35:00|1077.5|1075.8|1079|1077|1079.3|1077.3|1077.3|1075|15
1662568800000|2022-09-07 16:40:00|1078.8|1077.3|1080.5|1078.5|1080.8|1078.8|1078|1076|28
1662569100000|2022-09-07 16:45:00|1080.3|1078.3|1080.3|1078.5|1084|1082|1080|1078.3|153
1662569400000|2022-09-07 16:50:00|1080.5|1078.8|1076|1073.8|1080.5|1078.8|1074|1072|84
1662569700000|2022-09-07 16:55:00|1075.8|1073.5|1081|1079|1081.8|1080.3|1074.8|1072.8|50
1662570000000|2022-09-07 17:00:00|1081.3|1079.3|1081.5|1079|1084.5|1082.3|1081.3|1079|79
1662570300000|2022-09-07 17:05:00|1081.8|1079.3|1081.5|1079.5|1082.8|1080.5|1080.8|1078.3|6
1662570600000|2022-09-07 17:10:00|1081.8|1079.8|1081.3|1079.3|1082.8|1080.8|1079.5|1077.8|9
1662570900000|2022-09-07 17:15:00|1081.5|1079.5|1082.3|1080.3|1083.5|1081.5|1081.3|1079.5|11
1662571200000|2022-09-07 17:20:00|1081.8|1080|1080.3|1078|1082.8|1080.8|1080|1078|12
1662571500000|2022-09-07 17:25:00|1080.5|1078.3|1080.3|1078.5|1080.8|1078.8|1079.3|1077.3|12
1662571800000|2022-09-07 17:30:00|1080.5|1078.8|1084.3|1082.3|1084.5|1082.8|1080|1078|28
1662572100000|2022-09-07 17:35:00|1084.5|1082.5|1084.5|1082.5|1087|1085.3|1084|1081.8|65
1662572400000|2022-09-07 17:40:00|1084.8|1082.8|1083.8|1081.8|1084.8|1083|1082.5|1080.8|18
1662572700000|2022-09-07 17:45:00|1083.5|1082|1080.8|1078.8|1084.3|1082|1079.3|1077.5|28
1662573000000|2022-09-07 17:50:00|1080.5|1078.5|1086|1084.3|1087.3|1085.5|1080.5|1078.5|21
1662573300000|2022-09-07 17:55:00|1085.5|1083.5|1087.5|1085.8|1089|1087|1085|1083.3|47
1662573600000|2022-09-07 18:00:00|1087.8|1086|1086|1084.3|1089|1087.3|1086|1084|17
1662573900000|2022-09-07 18:05:00|1086.3|1084|1086.3|1084.3|1088.3|1086.3|1084.3|1082.3|29
1662574200000|2022-09-07 18:10:00|1086|1084|1085.3|1083.3|1086.3|1084.5|1083.5|1081.8|21
1662574500000|2022-09-07 18:15:00|1085.8|1083.5|1086.3|1084.5|1088.5|1086.8|1084.8|1082.8|50
1662574800000|2022-09-07 18:20:00|1086.5|1084.3|1088.5|1086.8|1089.5|1087.8|1085.8|1083.8|23
1662575100000|2022-09-07 18:25:00|1088.8|1087|1088|1086.3|1089.8|1088.3|1087|1085.5|89
1662575400000|2022-09-07 18:30:00|1088.3|1086|1088.5|1087|1088.8|1087.3|1086.8|1084.8|16
1662575700000|2022-09-07 18:35:00|1088.3|1086.8|1086.5|1084.8|1088.5|1086.8|1086|1084.3|23
1662576000000|2022-09-07 18:40:00|1086.3|1084.5|1085.8|1084|1086.5|1084.8|1083.8|1081.8|21
1662576300000|2022-09-07 18:45:00|1085.5|1083.8|1085.8|1083.8|1086|1084.3|1084.8|1083|5
1662576600000|2022-09-07 18:50:00|1086|1084|1086.8|1084.8|1088|1086.5|1085.8|1084|2
1662576900000|2022-09-07 18:55:00|1086.5|1085|1083.5|1082|1086.8|1085|1083.5|1082|140
1662577200000|2022-09-07 19:00:00|1083.3|1081.3|1083.5|1081.5|1084.5|1082.5|1081.8|1079.8|4
1662577500000|2022-09-07 19:05:00|1083|1081.3|1085|1082.8|1085.3|1083|1082.5|1080.3|52
1662577800000|2022-09-07 19:10:00|1085.3|1083|1085.5|1083.3|1086|1083.8|1084.5|1082.3|0
1662578100000|2022-09-07 19:15:00|1085.3|1083|1084.8|1082.5|1085.5|1083|1084|1082|0
1662578400000|2022-09-07 19:20:00|1084.5|1082.3|1085.8|1083.8|1085.8|1084|1083.8|1081.8|0
1662578700000|2022-09-07 19:25:00|1086|1084|1086.3|1084.3|1086.8|1084.8|1085|1083.3|0
1662579000000|2022-09-07 19:30:00|1086|1084.5|1084|1081.8|1086.5|1084.5|1083.8|1081.8|3
1662579300000|2022-09-07 19:35:00|1084.3|1082|1083.5|1081.3|1084.8|1082.5|1082.3|1080.3|0
1662579600000|2022-09-07 19:40:00|1084|1081.5|1084.3|1082|1084.3|1082.3|1083|1081|5
1662579900000|2022-09-07 19:45:00|1084.5|1081.8|1085.8|1083.8|1085.8|1083.8|1084.3|1081.8|0
1662580200000|2022-09-07 19:50:00|1085.5|1083.5|1084.5|1082.5|1085.8|1083.8|1083.8|1081.5|0
1662580500000|2022-09-07 19:55:00|1084.8|1082.8|1083.5|1081.5|1085.3|1083.3|1083.5|1081.3|9
1662580800000|2022-09-07 20:00:00|1083.8|1081.8|1082.3|1080|1084.5|1082.3|1082|1080|1
1662581100000|2022-09-07 20:05:00|1081.8|1079.5|1081.3|1079|1082|1079.5|1080.5|1078|9
1662581400000|2022-09-07 20:10:00|1081.5|1079.3|1081.8|1080|1082.8|1080.5|1081.3|1079|0
1662581700000|2022-09-07 20:15:00|1082|1080.5|1082|1080|1083|1080.8|1082|1080|0
1662582000000|2022-09-07 20:20:00|1082.3|1079|1082|1079.5|1082.3|1080.3|1080.8|1078.8|8
1662582300000|2022-09-07 20:25:00|1082.3|1079.8|1084.3|1081.3|1085.3|1082.5|1082.3|1079.8|2
1662582600000|2022-09-07 20:30:00|1082.3|1081|1081|1078.3|1083.5|1081.3|1080.8|1078.3|0
1662582900000|2022-09-07 20:35:00|1081.3|1078.5|1080|1077.5|1081.3|1078.8|1078.5|1076|0
1662583200000|2022-09-07 20:40:00|1079.8|1076.8|1080.3|1077.8|1080.8|1078.5|1079|1076.8|0
1662583500000|2022-09-07 20:45:00|1080|1078|1080.5|1078.3|1080.8|1078.3|1080|1077.5|0
1662583800000|2022-09-07 20:50:00|1080.3|1078|1081.8|1078.8|1082.5|1079.8|1080.3|1078|0
1662584100000|2022-09-07 20:55:00|1082|1079|1081.8|1078|1082.5|1080.3|1081|1077.3|5
1662584400000|2022-09-07 21:00:00|1083.5|1076.5|1083.5|1076.5|1083.5|1076.5|1083.5|1076.5|0
1662585300000|2022-09-07 21:15:00||1076.3||1076.3||1076.3||1076.3|0
1662586200000|2022-09-07 21:30:00||1075.8||1075.8||1075.8||1075.8|0
1662587100000|2022-09-07 21:45:00||1075.5||1075.5||1075.5||1075.5|5
1662587700000|2022-09-07 21:55:00||1076||1076||1076||1076|0
1662598800000|2022-09-08 01:00:00|1092.5|1089|1092.5|1089.8|1093.5|1090.8|1092.3|1089|2
1662599100000|2022-09-08 01:05:00|1092.8|1090|1093.5|1090.3|1093.8|1090.8|1091.8|1089|0
1662599400000|2022-09-08 01:10:00|1093.8|1090.5|1094.8|1091.8|1094.8|1092.5|1093.5|1090.3|0
1662599700000|2022-09-08 01:15:00|1094.5|1092.3|1094.5|1092|1095.3|1092.5|1094|1092|0
1662600000000|2022-09-08 01:20:00|1093.3|1090.5|1093.3|1090.8|1093.5|1090.8|1092.8|1090.3|3
1662600300000|2022-09-08 01:25:00|1093.5|1090.5|1093|1090.5|1093.5|1090.5|1093|1090.5|0
1662600600000|2022-09-08 01:30:00|1093.5|1090.3|1093|1090.5|1093.5|1090.5|1092.8|1090.3|0
1662600900000|2022-09-08 01:35:00|1092.8|1090.3|1092|1090.3|1093|1090.5|1092|1090.3|0
1662601200000|2022-09-08 01:40:00|1092.5|1090.5|1093|1090.5|1093.5|1091|1092.5|1090|1
1662601500000|2022-09-08 01:45:00|1092.8|1090.3|1093.5|1090.8|1093.5|1090.8|1092.8|1090.3|0
1662601800000|2022-09-08 01:50:00|1094|1090.5|1092.3|1090|1094.8|1092.3|1092.3|1090|0
1662602100000|2022-09-08 01:55:00|1092|1089|1092.3|1089.8|1092.5|1089.8|1091.5|1089|1
1662602400000|2022-09-08 02:00:00|1093.5|1090.8|1091.8|1089|1094.5|1091.3|1091.8|1089|0
1662602700000|2022-09-08 02:05:00|1092|1089.3|1092|1089.3|1092.3|1089.5|1091.8|1089|0
1662603000000|2022-09-08 02:10:00|1093|1089.8|1093|1090.3|1093.3|1090.5|1092.8|1089.8|0
1662603300000|2022-09-08 02:15:00|1092.8|1090.5|1092.8|1090.3|1093|1090.5|1092.5|1090|0
1662603600000|2022-09-08 02:20:00|1093|1090.5|1093|1090.8|1093|1090.8|1092.8|1090.3|0
1662603900000|2022-09-08 02:25:00|1092.8|1091.5|1093.5|1091.3|1094|1092|1092.8|1091.3|0
1662604200000|2022-09-08 02:30:00|1093.3|1091|1092.8|1090.3|1094|1092|1092.5|1089.8|0
1662604500000|2022-09-08 02:35:00|1092.5|1090|1093|1090.8|1093.3|1090.8|1092.5|1090|0
1662604800000|2022-09-08 02:40:00|1093.3|1090.5|1092|1089.5|1093.3|1090.8|1091.8|1089.5|0
1662605100000|2022-09-08 02:45:00|1091.8|1089.8|1092.8|1090.5|1093|1090.5|1091.5|1089|0
1662605400000|2022-09-08 02:50:00|1093|1090.3|1093|1090.8|1093.3|1091|1092.3|1090|0
1662605700000|2022-09-08 02:55:00|1093.3|1091|1093|1090|1093.3|1091|1092|1089.8|0
1662606000000|2022-09-08 03:00:00|1093.3|1089.5|1093.5|1091|1093.5|1091.3|1092|1089.3|1
1662606300000|2022-09-08 03:05:00|1093.3|1090.8|1094|1091.8|1094.3|1092|1093|1090.8|0
1662606600000|2022-09-08 03:10:00|1093.8|1092|1093.8|1091.3|1094.3|1092|1093.8|1091|0
1662606900000|2022-09-08 03:15:00||1091.5||1091.3||1091.5||1091.3|0
1662607200000|2022-09-08 03:20:00|1093.5|1091.5|1093.8|1091.5|1093.8|1091.5|1093.5|1090.8|0
1662607500000|2022-09-08 03:25:00|1093.5|1091.3|1093.8|1091.3|1093.8|1091.3|1093.5|1090.8|0
1662607800000|2022-09-08 03:30:00||1091.5||1091.3||1091.5||1091.3|0
1662608100000|2022-09-08 03:35:00|1093.5|1091.5|1093.8|1091.5|1093.8|1091.5|1093.5|1091.3|0
1662608400000|2022-09-08 03:40:00|1093.5|1091.3|1093.8|1091.3|1094.3|1092|1093.5|1091.3|0
1662608700000|2022-09-08 03:45:00|1093.5|1091.5|1092.3|1090|1093.8|1091.8|1092|1089.8|0
1662609000000|2022-09-08 03:50:00|1092|1089.8|1092.3|1090|1092.3|1090|1092|1089.8|0
1662609300000|2022-09-08 03:55:00|1092.5|1090.3|1090.3|1088.3|1092.5|1090.3|1090.3|1088.3|0
1662609600000|2022-09-08 04:00:00|1090.5|1088.5|1092.3|1089.8|1092.3|1089.8|1090.5|1088.5|2
1662609900000|2022-09-08 04:05:00|1092|1089.5|1091.8|1089.5|1092.3|1089.5|1091.8|1089.3|0
1662610200000|2022-09-08 04:10:00|1092||1092||1092||1092||0
1662610500000|2022-09-08 04:15:00|1092.3|1089.8|1092.5|1090.3|1092.5|1090.3|1092.3|1089.8|10
1662610800000|2022-09-08 04:20:00|1092.8|1090|1093.3|1090.5|1093.3|1090.8|1092.8|1090|13
1662611100000|2022-09-08 04:25:00|1093.5|1090.8|1093.3|1090.8|1093.5|1090.8|1092.5|1090.5|0
1662611400000|2022-09-08 04:30:00|1093.5|1090.3|1092.3|1089.3|1093.5|1090.3|1091.8|1089.3|0
1662611700000|2022-09-08 04:35:00|1092|1089.5|1091.8|1089.3|1092.8|1089.8|1091.5|1089.3|0
1662612000000|2022-09-08 04:40:00|1092||1091.8||1092||1091.5||0
1662612300000|2022-09-08 04:45:00|1092|1089.5|1092|1089.3|1092.3|1089.8|1091.8|1089.3|1
1662612600000|2022-09-08 04:50:00|1091.8|1089|1091.8|1089|1092|1089|1091.5|1089|0
1662612900000|2022-09-08 04:55:00|1092|1089.5|1092|1089.3|1092|1089.5|1091.8|1089|0
1662613200000|2022-09-08 05:00:00|1091.8|1089|1093|1090|1093|1090|1091.8|1089|0
1662613500000|2022-09-08 05:05:00|1093.3|1090.5|1094|1091.3|1094|1091.3|1093.3|1090.5|0
1662613800000|2022-09-08 05:10:00|1093.5|1090.5|1094|1091.8|1094|1091.8|1093.3|1090.5|0
1662614100000|2022-09-08 05:15:00|1094.3|1091|1094|1091|1094.3|1091|1094|1091|0
1662614400000|2022-09-08 05:20:00|1094.3|1090.5|1092.5|1089|1094.3|1090.5|1092.5|1089|0
1662614700000|2022-09-08 05:25:00|1092.8||1092.8||1093||1092.8||0
1662615000000|2022-09-08 05:30:00|1093|1088.8|1090.8|1088.3|1093|1088.8|1090.5|1088.3|1
1662615300000|2022-09-08 05:35:00|1091|1088.5|1093.3|1089.8|1093.3|1089.8|1090.8|1088.3|0
1662615600000|2022-09-08 05:40:00|1094|1090.3|1094.5|1091.5|1094.5|1091.5|1093.3|1090.3|0
1662615900000|2022-09-08 05:45:00|1094.3|1092|1094.3|1091.5|1094.5|1093|1094|1091.3|1
1662616200000|2022-09-08 05:50:00|1094.5|1091.8|1094.3|1091.5|1094.5|1091.8|1094|1091.5|1
1662616500000|2022-09-08 05:55:00|1094|1090.8|1094.5|1090.8|1094.5|1091.3|1094|1090.5|0
1662616800000|2022-09-08 06:00:00|1094.3|1091|1092.5|1090.3|1094.5|1091.5|1091.3|1089.8|2
1662617100000|2022-09-08 06:05:00|1092.8|1090|1092.8|1090.5|1092.8|1090.8|1092|1090|1
1662617400000|2022-09-08 06:10:00|1093|1090.8|1092.5|1090.8|1093.5|1091.5|1091.8|1090|11
1662617700000|2022-09-08 06:15:00|1092.8|1091|1093|1091.3|1093.8|1092|1092.3|1090.5|34
1662618000000|2022-09-08 06:20:00|1092.8|1090.8|1093.5|1091.3|1094|1092|1092.5|1090.8|0
1662618300000|2022-09-08 06:25:00|1092.5|1091.5|1092.3|1090.5|1092.5|1091.5|1089.3|1087.8|12
1662618600000|2022-09-08 06:30:00|1092|1091|1087.5|1085.5|1093|1091|1087|1084.8|10
1662618900000|2022-09-08 06:35:00|1086.8|1084.3|1085|1082.3|1086.8|1084.5|1084.5|1082|8
1662619200000|2022-09-08 06:40:00|1084.8|1082.5|1083|1080.8|1085|1082.5|1081.8|1079.5|5
1662619500000|2022-09-08 06:45:00|1083.3|1081|1085.5|1083.3|1086.5|1084.5|1081.3|1078.8|19
1662619800000|2022-09-08 06:50:00|1085.8|1083.5|1082.8|1081|1085.8|1083.8|1082|1079.8|50
1662620100000|2022-09-08 06:55:00|1083.3|1081.3|1087|1084.8|1087|1085.5|1083.3|1081.3|40
1662620400000|2022-09-08 07:00:00|1087.8|1085|1088.8|1086.8|1088.8|1086.8|1085|1082.5|25
1662620700000|2022-09-08 07:05:00|1088.5|1086.5|1090.3|1088|1093.5|1091.8|1088.3|1086.3|32
1662621000000|2022-09-08 07:10:00|1090.5|1088.3|1088.8|1086.8|1090.5|1088.8|1087.8|1086|12
1662621300000|2022-09-08 07:15:00|1088.5|1086.5|1089.3|1087.3|1090|1088.3|1087.8|1085.8|11
1662621600000|2022-09-08 07:20:00|1089.5|1087.5|1090.8|1089|1090.8|1089|1089|1087.3|4
1662621900000|2022-09-08 07:25:00|1091.5|1089.3|1091.3|1089.3|1092.3|1090.3|1090|1088.3|13
1662622200000|2022-09-08 07:30:00|1091.5|1089.5|1094|1092|1094.3|1092.5|1090.3|1088.3|35
1662622500000|2022-09-08 07:35:00|1093.8|1092.3|1092|1090.3|1093.8|1092.3|1090.8|1089|30
1662622800000|2022-09-08 07:40:00|1091.8|1090.5|1091|1089.5|1092|1090.8|1090.3|1088.5|130
1662623100000|2022-09-08 07:45:00|1090.5|1088.8|1092.3|1090.3|1093.3|1091.5|1090.3|1088.5|18
1662623400000|2022-09-08 07:50:00|1092.5|1090.5|1088.3|1086.3|1094.3|1092.3|1088|1086.3|92
1662623700000|2022-09-08 07:55:00|1088.5|1086.5|1092.3|1090.5|1092.3|1090.5|1087.5|1085.5|53
1662624000000|2022-09-08 08:00:00|1092|1090|1092.5|1091|1093.3|1091.5|1090.3|1088.3|110
1662624300000|2022-09-08 08:05:00|1093|1091.3|1091.3|1089.3|1096.3|1094|1090.5|1089|90
1662624600000|2022-09-08 08:10:00|1091.5|1089.5|1091.5|1089.5|1092.5|1090.5|1091.3|1089.3|38
1662624900000|2022-09-08 08:15:00|1091.3|1089.3|1088.3|1086.5|1091.8|1089.8|1088|1086|326
1662625200000|2022-09-08 08:20:00|1088|1086|1086|1084.5|1088.8|1087.3|1083.8|1082|401
1662625500000|2022-09-08 08:25:00|1086.3|1084.3|1086|1084.3|1087.5|1085.5|1082|1080|164
1662625800000|2022-09-08 08:30:00|1085.5|1084|1088.3|1086.3|1088.3|1086.3|1084.8|1083|176
1662626100000|2022-09-08 08:35:00|1088|1086|1087.3|1085.3|1088.5|1086.8|1086.8|1085|70
1662626400000|2022-09-08 08:40:00|1087.5|1085.5|1089.8|1088.3|1089.8|1088.3|1086.8|1084.8|161
1662626700000|2022-09-08 08:45:00|1089.5|1088|1090.3|1088.5|1091.5|1090|1089.5|1087.5|38
1662627000000|2022-09-08 08:50:00|1090|1088.8|1091.5|1089.5|1092|1090.3|1089.8|1088|33
1662627300000|2022-09-08 08:55:00|1091.8|1089.8|1091|1089|1092.5|1090.8|1090|1088.5|79
1662627600000|2022-09-08 09:00:00|1090.5|1089.3|1089|1087.3|1091|1089.5|1088.3|1086.5|8
1662627900000|2022-09-08 09:05:00|1089.3|1087.5|1083.5|1081.8|1089.5|1087.8|1081.8|1080|99
1662628200000|2022-09-08 09:10:00|1083.3|1081.5|1085.8|1084|1086|1084|1082.3|1080.8|201
1662628500000|2022-09-08 09:15:00|1085.5|1083.8|1085.3|1083|1087.3|1085.5|1084.3|1082.5|50
1662628800000|2022-09-08 09:20:00|1085|1082.8|1083|1081|1085.5|1084|1082.8|1080.8|54
1662629100000|2022-09-08 09:25:00|1083.3|1081.3|1083.5|1081.8|1085.3|1083.5|1082.8|1081|40
1662629400000|2022-09-08 09:30:00|1083.8|1082|1083.8|1081.8|1084|1082|1082|1080.3|68
1662629700000|2022-09-08 09:35:00|1083.5|1081.5|1083.5|1081.5|1083.8|1082|1082.3|1080.3|23
1662630000000|2022-09-08 09:40:00|1083.8|1081.8|1082.8|1080.8|1084.5|1082.3|1082.8|1080.5|180
1662630300000|2022-09-08 09:45:00|1083|1081|1081.5|1080|1083.8|1081.8|1080.5|1078.5|22
1662630600000|2022-09-08 09:50:00|1081.8|1079.5|1079.3|1077.5|1082|1079.5|1079|1077.5|310
1662630900000|2022-09-08 09:55:00|1079.5|1077.3|1078.5|1076.5|1081.8|1079.5|1078.5|1076.5|57
1662631200000|2022-09-08 10:00:00|1078|1076.3|1080.3|1078.5|1080.8|1079.5|1077.5|1075.8|91
1662631500000|2022-09-08 10:05:00|1080|1078.3|1079|1077.5|1080|1078.3|1078.5|1076.5|29
1662631800000|2022-09-08 10:10:00|1079.3|1077.3|1078.3|1076.5|1079.5|1078|1077.5|1076|59
1662632100000|2022-09-08 10:15:00|1078.5|1076.8|1075.3|1073.3|1079.3|1077.8|1074|1072.5|301
1662632400000|2022-09-08 10:20:00|1075.5|1073.5|1075.3|1073.8|1077|1075.3|1073.5|1072|201
1662632700000|2022-09-08 10:25:00|1075.5|1073.5|1077.3|1075.3|1077.8|1076|1073|1071.3|124
1662633000000|2022-09-08 10:30:00|1078.8|1076.3|1077.5|1076|1078.8|1076.5|1076|1074.3|74
1662633300000|2022-09-08 10:35:00|1077.8|1075.8|1078|1076|1079|1077.3|1077|1075.3|32
1662633600000|2022-09-08 10:40:00|1077.8|1075.8|1077.3|1075.5|1078.5|1076.8|1076.8|1075|49
1662633900000|2022-09-08 10:45:00|1077.5|1075.8|1082|1080.3|1082.3|1080.5|1077.5|1075.8|25
1662634200000|2022-09-08 10:50:00|1082.3|1080.5|1081.5|1079.5|1082.5|1080.8|1079.8|1078|21
1662634500000|2022-09-08 10:55:00|1081.8|1079.8|1084|1082|1084.8|1083|1081.5|1079.8|38
1662634800000|2022-09-08 11:00:00|1084.3|1082.3|1082.5|1080.8|1085|1083.3|1081.8|1080|16
1662635100000|2022-09-08 11:05:00|1082.3|1080.5|1082.5|1080.8|1082.8|1080.8|1081|1079|25
1662635400000|2022-09-08 11:10:00|1081.8|1080.3|1082|1080|1082.8|1080.8|1080.8|1078.5|86
1662635700000|2022-09-08 11:15:00|1082.3|1080.3|1082|1080|1083.3|1081.3|1081.8|1080|20
1662636000000|2022-09-08 11:20:00|1082.3|1080.3|1082.8|1080.8|1083.5|1081.8|1081|1079|26
1662636300000|2022-09-08 11:25:00|1083|1081|1082.5|1080.5|1085|1083.3|1082.5|1080.3|44
1662636600000|2022-09-08 11:30:00|1082.8|1080.3|1084.8|1083|1085|1083|1081.8|1079.8|8
1662636900000|2022-09-08 11:35:00|1085|1082.8|1086.3|1084.5|1086.3|1084.5|1084.5|1082.5|18
1662637200000|2022-09-08 11:40:00|1086|1084|1085|1083|1087.5|1085.8|1084.5|1082.8|30
1662637500000|2022-09-08 11:45:00|1084.8|1082.8|1083|1081|1085.5|1083.8|1081|1079|50
1662637800000|2022-09-08 11:50:00|1082.8|1081.3|1082|1080|1083.3|1081.5|1081.8|1079.8|15
1662638100000|2022-09-08 11:55:00|1081.8|1080.3|1083.8|1081.5|1084|1082.5|1081.5|1079.8|21
1662638400000|2022-09-08 12:00:00|1084.3|1081.8|1084.5|1082.8|1085|1083.3|1082.3|1081|22
1662638700000|2022-09-08 12:05:00|1084.8|1083.3|1086|1084|1087.8|1086|1084.8|1083.3|29
1662639000000|2022-09-08 12:10:00|1085.8|1083.8|1083.8|1081.8|1087|1084.8|1083.5|1081.8|32
1662639300000|2022-09-08 12:15:00|1083.5|1081.5|1079.8|1077.8|1084.8|1083|1079.8|1077.5|24
1662639600000|2022-09-08 12:20:00|1080|1078|1082.5|1080.5|1082.5|1080.8|1078.5|1076.5|164
1662639900000|2022-09-08 12:25:00|1083|1081|1081.3|1079.3|1083.3|1081.5|1080.8|1079|42
1662640200000|2022-09-08 12:30:00|1081|1079.5|1077|1075.3|1081.5|1079.5|1076.5|1074.8|30
1662640500000|2022-09-08 12:35:00|1078.3|1075.5|1080.3|1078.5|1081|1079.3|1077|1075|76
1662640800000|2022-09-08 12:40:00|1080|1078.3|1083.8|1082|1084|1082|1079.8|1077.8|118
1662641100000|2022-09-08 12:45:00|1084|1081.8|1081|1079.3|1084|1082|1081|1079.3|18
1662641400000|2022-09-08 12:50:00|1080.8|1079|1081.8|1079.8|1085.3|1083.3|1080.5|1078.8|59
1662641700000|2022-09-08 12:55:00|1082.3|1080|1083.3|1081.5|1084.5|1082.8|1081.5|1079.5|56
1662642000000|2022-09-08 13:00:00|1084|1081.8|1081.5|1080|1086|1084|1081.3|1079.8|95
1662642300000|2022-09-08 13:05:00|1081.8|1079.8|1080.5|1078.8|1084|1082.5|1080|1078.3|191
1662642600000|2022-09-08 13:10:00|1080.3|1078.5|1078.3|1076.5|1080.5|1079|1078.3|1076.3|49
1662642900000|2022-09-08 13:15:00|1078.5|1076.3|1078|1076|1079|1077.3|1075.3|1073.3|121
1662643200000|2022-09-08 13:20:00|1077.8|1076.3|1078.8|1076.8|1079.8|1078|1077|1075|145
1662643500000|2022-09-08 13:25:00|1078.5|1076.5|1076.3|1074.5|1079.8|1078|1076|1074.3|86
1662643800000|2022-09-08 13:30:00|1075.8|1074.3|1076.3|1074.5|1080.5|1078.5|1074.3|1072.5|233
1662644100000|2022-09-08 13:35:00|1076.5|1074.3|1075|1073.3|1076.5|1074.8|1072.8|1071.3|112
1662644400000|2022-09-08 13:40:00|1074.8|1073|1079.5|1077.8|1080|1078.3|1072.3|1070.5|125
1662644700000|2022-09-08 13:45:00|1080|1077.5|1076.3|1074.5|1080.5|1078.5|1074.5|1072.8|161
1662645000000|2022-09-08 13:50:00|1076|1074.3|1077.8|1076|1080|1078.5|1073.8|1072.3|197
1662645300000|2022-09-08 13:55:00|1077.5|1075.8|1080.5|1078.8|1081.5|1079.8|1077.5|1075.5|192
1662645600000|2022-09-08 14:00:00|1080.3|1078.5|1077|1075.5|1081.3|1079.8|1076.8|1075|316
1662645900000|2022-09-08 14:05:00|1076.8|1075.3|1073.3|1071.3|1076.8|1075.3|1072.8|1071|119
1662646200000|2022-09-08 14:10:00|1073|1071|1072.3|1070.5|1074.8|1073|1071|1069.5|103
1662646500000|2022-09-08 14:15:00|1072|1070.3|1073.5|1071.5|1074.5|1072.8|1070|1068.3|66
1662646800000|2022-09-08 14:20:00|1073.3|1071.8|1075.3|1073.8|1076.8|1074.8|1073|1071.3|161
1662647100000|2022-09-08 14:25:00|1075.5|1073.3|1070.3|1068.5|1075.5|1073.5|1069.8|1068|68
1662647400000|2022-09-08 14:30:00|1070|1068.3|1070|1068.3|1071.3|1069.5|1068.5|1067|139
1662647700000|2022-09-08 14:35:00|1069.8|1068|1068.5|1067|1069.8|1068|1067.8|1066.5|82
1662648000000|2022-09-08 14:40:00|1069|1067.5|1070.3|1068.5|1070.5|1068.8|1068|1066.5|119
1662648300000|2022-09-08 14:45:00|1070|1068.8|1066.3|1064.5|1070.5|1068.8|1066|1064.5|173
1662648600000|2022-09-08 14:50:00|1066.8|1064.8|1074.3|1072|1075.3|1073.5|1065.8|1064|555
1662648900000|2022-09-08 14:55:00|1074|1071.8|1069.8|1066.3|1074.8|1072.8|1068.5|1065.5|275
1662649200000|2022-09-08 15:00:00|1069|1065.5|1072.3|1070.3|1078.5|1076.8|1066.5|1063.8|260
1662649500000|2022-09-08 15:05:00|1072.8|1071|1074.8|1072.8|1077.3|1075.3|1070.8|1069|193
1662649800000|2022-09-08 15:10:00|1075|1073|1076.5|1074.5|1078|1075.8|1072.5|1070.5|439
1662650100000|2022-09-08 15:15:00|1077|1075|1077.3|1075.3|1078.3|1076.8|1075.8|1074|254
1662650400000|2022-09-08 15:20:00|1076.8|1074.8|1078.3|1076.5|1081.3|1079.5|1076|1074.5|519
1662650700000|2022-09-08 15:25:00|1078.5|1076.8|1074.3|1072.8|1079.8|1078|1074.3|1072.5|803
1662651000000|2022-09-08 15:30:00|1074.5|1073|1080.5|1078.3|1080.8|1078.8|1073.3|1071.5|296
1662651300000|2022-09-08 15:35:00|1080.3|1078.8|1078.8|1076.8|1080.8|1079|1077.5|1075.3|145
1662651600000|2022-09-08 15:40:00|1078.5|1076.5|1078|1076.3|1078.8|1076.8|1076.8|1075|85
1662651900000|2022-09-08 15:45:00|1077.8|1076|1076.5|1074.8|1078|1076|1074.8|1073|326
1662652200000|2022-09-08 15:50:00|1076.8|1075.3|1077.8|1076|1078|1076|1075.8|1073.8|405
1662652500000|2022-09-08 15:55:00|1078|1076.3|1081.8|1079.8|1083.3|1081.3|1077.5|1075.8|487
1662652800000|2022-09-08 16:00:00|1082|1080.3|1079.8|1078|1083.3|1081.3|1077|1075|39
1662653100000|2022-09-08 16:05:00|1080.5|1078.5|1080|1078|1082|1080.5|1079.8|1078|214
1662653400000|2022-09-08 16:10:00|1079.8|1077.3|1080.5|1078.5|1082.5|1080.8|1077.5|1076|340
1662653700000|2022-09-08 16:15:00|1080.8|1078.8|1083.5|1081.5|1084|1082.3|1080.5|1078.8|647
1662654000000|2022-09-08 16:20:00|1083.8|1081.8|1083.3|1081|1084|1082.5|1082|1079.8|114
1662654300000|2022-09-08 16:25:00|1083.5|1081.5|1083|1081|1085.3|1083.5|1082.8|1080.5|67
1662654600000|2022-09-08 16:30:00|1082.8|1081.3|1080.8|1079|1085.5|1083.5|1080.5|1078.5|141
1662654900000|2022-09-08 16:35:00|1081|1078.8|1081.8|1080|1083.8|1081.5|1079.8|1077.8|93
1662655200000|2022-09-08 16:40:00|1081.5|1079.5|1082.5|1080.8|1084.5|1082.5|1081.3|1079.5|127
1662655500000|2022-09-08 16:45:00|1082.8|1080.5|1083.5|1081.5|1084|1082.3|1080|1078.3|251
1662655800000|2022-09-08 16:50:00|1083.3|1081.8|1081.8|1080|1083.8|1081.8|1081.3|1079.5|51
1662656100000|2022-09-08 16:55:00|1081.5|1079.8|1078.5|1076.5|1081.8|1080|1078.5|1076.5|307
1662656400000|2022-09-08 17:00:00|1078.8|1076.8|1079.5|1078|1082.3|1080.5|1078.8|1076.8|6
1662656700000|2022-09-08 17:05:00|1080.3|1077.8|1080.5|1078.8|1081.5|1079.8|1079.5|1077.5|13
1662657000000|2022-09-08 17:10:00|1080.3|1078.5|1084.3|1082.5|1084.3|1082.5|1080.3|1078.5|35
1662657300000|2022-09-08 17:15:00|1084|1082.3|1084.3|1082.3|1085.3|1083.5|1082|1080.3|139
1662657600000|2022-09-08 17:20:00|1084.5|1082.5|1083|1081.3|1085.3|1083.8|1083|1081.3|6
1662657900000|2022-09-08 17:25:00|1082.8|1081|1080.3|1078.5|1083.8|1082|1080|1078.5|14
1662658200000|2022-09-08 17:30:00|1080|1078.8|1079.5|1077.5|1081|1079|1078.8|1077|4
1662658500000|2022-09-08 17:35:00|1079.3|1077.8|1079|1077|1081|1079|1078.5|1076.8|1
1662658800000|2022-09-08 17:40:00|1079.3|1077.3|1079|1077.3|1079.5|1077.8|1078.5|1076.8|286
1662659100000|2022-09-08 17:45:00|1078.8|1077|1079.8|1077.8|1080.3|1078.5|1078.5|1076.8|126
1662659400000|2022-09-08 17:50:00|1080|1078|1079.8|1078.3|1080.3|1078.5|1079|1077.3|13
1662659700000|2022-09-08 17:55:00|1079.5|1078|1081.8|1079.8|1082.5|1080.8|1079.5|1078|30
1662660000000|2022-09-08 18:00:00|1081.5|1080.3|1081|1079|1084.5|1082.8|1080.5|1078.8|162
1662660300000|2022-09-08 18:05:00|1080.8|1078.8|1079.5|1077.8|1081|1079|1076.5|1074.5|11
1662660600000|2022-09-08 18:10:00|1079.3|1077.3|1081|1079.3|1081|1079.3|1078.3|1076.3|109
1662660900000|2022-09-08 18:15:00|1080.8|1079|1078.5|1076.8|1081.8|1080|1077.8|1075.8|49
1662661200000|2022-09-08 18:20:00|1078.3|1076.5|1078.5|1076.8|1081.5|1079.5|1076.5|1074.8|57
1662661500000|2022-09-08 18:25:00|1078.8|1077|1079|1077|1080.5|1078.5|1078|1076.3|26
1662661800000|2022-09-08 18:30:00|1078.8|1076.8|1081.8|1080.3|1082.5|1080.5|1078.3|1076.5|92
1662662100000|2022-09-08 18:35:00|1081.5|1079.8|1081.3|1079.5|1081.5|1080|1080.8|1079.3|1
1662662400000|2022-09-08 18:40:00|1081.5|1079.8|1083|1081|1083.3|1081.5|1080.8|1079|2
1662662700000|2022-09-08 18:45:00|1083.3|1081.3|1081.3|1079.8|1083.5|1081.5|1081|1079.3|22
1662663000000|2022-09-08 18:50:00|1081.5|1079.3|1081.5|1079.8|1082|1080|1080.5|1078.8|1
1662663300000|2022-09-08 18:55:00|1081|1079.3|1080.8|1079|1081.3|1079.5|1080.3|1078.8|2
1662663600000|2022-09-08 19:00:00|1080.5|1078.8|1081.5|1079.8|1081.8|1079.8|1079|1077.5|1
1662663900000|2022-09-08 19:05:00|1081.8|1080|1081.5|1079.8|1082.3|1080.3|1080.5|1078.8|1
1662664200000|2022-09-08 19:10:00|1081.8|1080|1082|1080|1082|1080.3|1081.3|1079.5|0
1662664500000|2022-09-08 19:15:00|1081.8|1080.5|1084.5|1082.8|1084.8|1083|1081.8|1080.5|7
1662664800000|2022-09-08 19:20:00|1084.3|1082.5|1085.5|1083.8|1085.5|1084|1084.3|1082.5|0
1662665100000|2022-09-08 19:25:00|1085.3|1083.5|1085|1083|1085.5|1084|1084|1082.3|0
1662665400000|2022-09-08 19:30:00|1085.3|1083.3|1082.5|1080.5|1085.5|1083.8|1082.3|1080.3|187
1662665700000|2022-09-08 19:35:00|1082.3|1080.8|1080.8|1078.8|1083|1080.8|1080.5|1078.5|0
1662666000000|2022-09-08 19:40:00|1080.5|1078.5|1080.5|1079|1080.8|1079|1080|1078.3|0
1662666300000|2022-09-08 19:45:00|1080.3|1078.5|1078.3|1076.3|1080.5|1078.5|1077.8|1075.8|6
1662666600000|2022-09-08 19:50:00|1078|1076|1079.3|1077.3|1079.5|1077.3|1078|1076|5
1662666900000|2022-09-08 19:55:00|1079|1076.8|1078.3|1076.3|1079.5|1077.3|1077.8|1075.8|7
1662667200000|2022-09-08 20:00:00|1078.5|1076.5|1079.3|1077.3|1080.3|1078|1078|1076|58
1662667500000|2022-09-08 20:05:00|1079|1077|1078|1076|1079.5|1077.5|1078|1076|0
1662667800000|2022-09-08 20:10:00|1078.5|1076.3|1078.3|1076|1078.8|1076.8|1078|1076|0
1662668100000|2022-09-08 20:15:00|1078|1075.8|1077.8|1075.5|1078.5|1076|1077.5|1075.3|0
1662668400000|2022-09-08 20:20:00|1078|1076|1077.8|1075.5|1078|1076|1077.5|1075.5|0
1662668700000|2022-09-08 20:25:00|1078|1076|1079.5|1077.5|1079.5|1077.5|1078|1076|0
1662669000000|2022-09-08 20:30:00|1079.8|1077.8|1077.3|1075.5|1080.3|1078.3|1077.3|1075.5|0
1662669300000|2022-09-08 20:35:00|1077|1075.3|1078|1076|1078.3|1076|1077|1075.3|0
1662669600000|2022-09-08 20:40:00|1078.3|1075.8|1077.3|1075.5|1078.3|1076|1077.3|1075.3|0
1662669900000|2022-09-08 20:45:00|1077.5|1075.3|1077|1075.3|1078|1076.3|1076.8|1075|0
1662670200000|2022-09-08 20:50:00|1077.3|1074.8|1077.3|1075.5|1078|1076.3|1076.8|1074.8|0
1662670500000|2022-09-08 20:55:00|1077.5|1075.3|1078.3|1076.3|1078.8|1076.8|1077.3|1075.3|7
1662670800000|2022-09-08 21:00:00|1078.5|1076|1081.3|1074.8|1081.3|1076|1078.5|1074.8|0
1662671100000|2022-09-08 21:05:00|1081|1075|1080.8|1075|1081|1075|1080.8|1075|0
1662671400000|2022-09-08 21:10:00||1074.8||1074.8||1074.8||1074.8|0
1662672000000|2022-09-08 21:20:00|1081.8||1081.5||1081.8||1081.5||0
1662672600000|2022-09-08 21:30:00|1081.3||1081||1081.3||1081||0
1662672900000|2022-09-08 21:35:00|1081.3||1082||1082.5||1081.3||0
1662673200000|2022-09-08 21:40:00|1081.8||1081.8||1081.8||1081.8||0
1662674100000|2022-09-08 21:55:00|1081.5||1080||1081.5||1080||0
1662685200000|2022-09-09 01:00:00|1078.8|1077|1079.3|1076.3|1080.5|1078|1078.5|1076.3|3
1662685500000|2022-09-09 01:05:00|1078.8||1079||1079||1078.8||0
1662685800000|2022-09-09 01:10:00|1078.8|1076.5|1078.3|1076|1078.8|1076.8|1078.3|1076|0
1662686100000|2022-09-09 01:15:00|1078.5|1076.3|1077.8|1075.5|1078.8|1076.3|1077.3|1075.5|1
1662686400000|2022-09-09 01:20:00|1078|1076|1078|1075.5|1079.3|1076.8|1077.8|1075.5|7
1662686700000|2022-09-09 01:25:00|1077.8|1075.8|1077|1075|1078.5|1076.3|1076.8|1075|0
1662687000000|2022-09-09 01:30:00|1077.3|1075.3|1076.3|1074.5|1077.3|1075.3|1076.3|1074.5|0
1662687300000|2022-09-09 01:35:00|1076|1074.8|1076.8|1074.8|1076.8|1074.8|1076|1074.3|0
1662688200000|2022-09-09 01:50:00|1077|1075|1077.5|1075.8|1078.3|1076.3|1077|1075|0
1662688500000|2022-09-09 01:55:00|1077.8|1076.3|1078.3|1076.3|1078.5|1076.3|1077.5|1076.3|0
1662688800000|2022-09-09 02:00:00|1078.5|1077|1079.3|1077.3|1079.3|1077.3|1078.5|1076.8|0
1662689100000|2022-09-09 02:05:00|1079.5|1077|1079.5|1077.3|1079.5|1077.3|1079|1077|0
1662689400000|2022-09-09 02:10:00|1079.3|1078|1080.8|1078.8|1080.8|1079|1079.3|1078|0
1662689700000|2022-09-09 02:15:00|1080.5|1078.5|1080.8|1078.8|1080.8|1078.8|1080.3|1078.5|0
1662690000000|2022-09-09 02:20:00|1080.5|1078.5|1080.3|1078|1080.8|1078.8|1080.3|1078|0
1662690300000|2022-09-09 02:25:00||1078.5||1078||1078.5||1078|0
1662690600000|2022-09-09 02:30:00|1080.5|1078.8|1080.8|1078.8|1081|1078.8|1080.3|1078|0
1662690900000|2022-09-09 02:35:00|1081|1078.5|1079.3|1077.3|1081|1078.8|1079|1077.3|3
1662691200000|2022-09-09 02:40:00|1079.5|1077.5|1080|1078|1080|1078|1079|1077|0
1662691500000|2022-09-09 02:45:00|1080.5|1078.8|1080.3|1078|1081|1078.8|1079.8|1078|0
1662691800000|2022-09-09 02:50:00|1080.5|1078.3|1081|1078.8|1081.3|1078.8|1080.3|1078|12
1662692100000|2022-09-09 02:55:00|1080.5|1078|1080.5|1078|1081.3|1078.8|1080.5|1078|0
1662692400000|2022-09-09 03:00:00|1080.3|1078.3|1080.8|1078.8|1081|1078.8|1080.3|1078|0
1662692700000|2022-09-09 03:05:00|1080.5|1078|1079.3|1076.3|1080.5|1078|1078.8|1076.3|0
1662693000000|2022-09-09 03:10:00|1078.8|1076.8|1080.5|1078|1081|1078.5|1078.8|1076.8|0
1662693300000|2022-09-09 03:15:00|1080.8|1078.5|1079.5|1077.3|1080.8|1078.5|1079.5|1077.3|0
1662693600000|2022-09-09 03:20:00|1079|1076.8|1079.3|1076.3|1079.3|1077|1078.8|1076.3|0
1662693900000|2022-09-09 03:25:00|1078.8|1076.8|1078|1075.5|1079.3|1076.8|1078|1075.5|35
1662694200000|2022-09-09 03:30:00|1078.3|1075.8|1077.5|1075.5|1078.3|1075.8|1077.5|1075.3|0
1662694500000|2022-09-09 03:35:00|1077.8|1075.3|1077.8|1075.5|1077.8|1075.5|1077.8|1075.3|0
1662694800000|2022-09-09 03:40:00|1077.5|1075.3|1077.5|1074.8|1077.8|1075.5|1077.3|1074.8|4
1662695100000|2022-09-09 03:45:00|1077.3|1074.5|1077.8|1074.5|1077.8|1075.3|1076.8|1074.5|0
1662695400000|2022-09-09 03:50:00|1077.5||1077.8||1077.8||1077.5||0
1662696000000|2022-09-09 04:00:00|1077.5||1077.8||1077.8||1077.5||0
1662696600000|2022-09-09 04:10:00|1078.5||1078.5||1078.5||1078.3||0
1662696900000|2022-09-09 04:15:00|1078.3|1075|1077.8|1075|1078.3|1075|1077.8|1075|5
1662697200000|2022-09-09 04:20:00|1077.5|1075.5|1077.5|1075.5|1078|1075.5|1077.5|1074.5|0
1662697500000|2022-09-09 04:25:00|1077.8|1075.8|1078|1075.8|1078|1076|1077.5|1075.5|0
1662697800000|2022-09-09 04:30:00|1078.3|1076.3|1078|1076|1078.3|1076.5|1078|1075.8|0
1662698100000|2022-09-09 04:35:00|1078.3|1075.8|1078.3|1076.3|1078.3|1076.3|1078|1075.8|0
1662698400000|2022-09-09 04:40:00|1078|1076.5|1079.8|1077.5|1079.8|1077.8|1078|1075.8|0
1662698700000|2022-09-09 04:45:00|1079.5|1077.8|1080.3|1078.3|1080.8|1078.8|1079.3|1076.8|0
1662699000000|2022-09-09 04:50:00|1080||1080.3||1080.8||1080||0
1662699300000|2022-09-09 04:55:00|1080.5|1078.5|1080|1078.3|1080.8|1078.8|1080|1078.3|0
1662699600000|2022-09-09 05:00:00|1080.3|1077.8|1080.8|1079|1081.3|1079.3|1080|1077.8|1
1662699900000|2022-09-09 05:05:00|1081.3|1079.3|1080.3|1078.3|1081.3|1079.3|1080|1077.8|20
1662700200000|2022-09-09 05:10:00|1080|1078.5|1080.8|1078.3|1081|1078.5|1080|1078.3|0
1662700500000|2022-09-09 05:15:00|1081|1078.5|1080.8|1078.3|1081|1078.5|1080.8|1078.3|0
1662700800000|2022-09-09 05:20:00|1080.5|1078.5|1080.5|1078.3|1081.5|1079|1080.3|1078.3|3
1662701100000|2022-09-09 05:25:00|1080.3|1078.5|1080.8|1078.3|1080.8|1078.5|1080.3|1078.3|0
1662701400000|2022-09-09 05:30:00|1081.5|1078.8|1080.5|1078.3|1081.5|1079|1080.3|1078.3|0
1662701700000|2022-09-09 05:35:00|1080.3|1078.5|1080.8|1078.5|1081.8|1079.3|1080.3|1078.5|28
1662702000000|2022-09-09 05:40:00|1081|1078.8|1080.8|1078.8|1081.5|1079|1080.3|1078.3|0
1662702300000|2022-09-09 05:45:00|1080.3|1078.5|1075|1072.3|1080.5|1078.8|1073.8|1071.5|134
1662702600000|2022-09-09 05:50:00|1074.8|1072.5|1074.8|1073|1075|1073.3|1074.5|1071.8|1
1662702900000|2022-09-09 05:55:00|1076|1072.8|1077.5|1075.3|1078|1076|1076|1072.5|4
1662703200000|2022-09-09 06:00:00|1077.3|1075.5|1074.8|1073|1077.3|1075.5|1074.3|1072.5|15
1662703500000|2022-09-09 06:05:00|1075.5|1073.3|1076|1074|1076.3|1074|1074.5|1072.8|11
1662703800000|2022-09-09 06:10:00|1075.8|1073.8|1077.3|1075|1078.5|1076|1075.8|1073.8|247
1662704100000|2022-09-09 06:15:00|1077|1075.3|1078.8|1076.3|1079.8|1077.3|1077|1074.8|117
1662704400000|2022-09-09 06:20:00|1079|1076.8|1080.3|1078.5|1084.8|1082.3|1078.8|1076.8|49
1662704700000|2022-09-09 06:25:00|1080.5|1078|1076.5|1074.3|1080.5|1078.3|1075.8|1073.8|56
1662705000000|2022-09-09 06:30:00|1077.3|1074.8|1075.3|1073|1077.3|1075|1073|1071|48
1662705300000|2022-09-09 06:35:00|1075|1072.8|1076.8|1074.8|1077.5|1075.5|1075|1072.5|36
1662705600000|2022-09-09 06:40:00|1076.5|1074.5|1074.3|1072.3|1077|1075|1074.3|1072.3|26
1662705900000|2022-09-09 06:45:00|1074.5|1072.5|1074.3|1071.8|1075.8|1073.8|1073.3|1071|49
1662706200000|2022-09-09 06:50:00|1074.5|1072|1075|1073|1075.8|1073.5|1074.3|1072|8
1662706500000|2022-09-09 06:55:00|1075.3|1073.3|1073.5|1071.3|1076.8|1074.8|1073.5|1071|26
1662706800000|2022-09-09 07:00:00|1073.8|1071.5|1074.8|1073|1076|1073.8|1073.5|1071.5|14
1662707100000|2022-09-09 07:05:00|1074.3|1072.3|1077|1074.8|1078.5|1076.3|1074|1072.3|32
1662707400000|2022-09-09 07:10:00|1077.3|1075|1080.8|1079|1081.5|1079.3|1077|1074.8|8
1662707700000|2022-09-09 07:15:00|1082|1079.8|1084.5|1082.5|1086|1084|1081.5|1079|24
1662708000000|2022-09-09 07:20:00|1085|1082.8|1086.8|1084.8|1088|1086|1084.5|1082.8|36
1662708300000|2022-09-09 07:25:00|1087|1085.3|1084.5|1082.8|1088|1086|1084.5|1082.8|21
1662708600000|2022-09-09 07:30:00|1084.8|1083|1083.8|1081.8|1086|1084|1083.3|1081.5|6
1662708900000|2022-09-09 07:35:00|1084|1082|1084.5|1082.8|1088|1086.3|1082|1080.5|71
1662709200000|2022-09-09 07:40:00|1084.3|1082.3|1085|1083.3|1087.5|1085.8|1084.3|1082.3|4
1662709500000|2022-09-09 07:45:00|1085.3|1083.5|1087.5|1085.5|1088|1086|1085|1083.3|53
1662709800000|2022-09-09 07:50:00|1087.8|1085.8|1084.5|1082.5|1088.3|1086|1083|1081.3|76
1662710100000|2022-09-09 07:55:00|1084.8|1082.8|1082|1080.3|1087|1085|1080.3|1078|51
1662710400000|2022-09-09 08:00:00|1081.5|1079|1087.5|1085.8|1088.3|1086.5|1081|1079|194
1662710700000|2022-09-09 08:05:00|1088|1085.5|1085.3|1083.3|1088.3|1086.3|1083.3|1081.8|160
1662711000000|2022-09-09 08:10:00|1085.5|1083.5|1080|1077.8|1086|1083.8|1079|1077.5|68
1662711300000|2022-09-09 08:15:00|1080.3|1078.3|1081.5|1079.5|1083.3|1081.3|1080.3|1078.3|190
1662711600000|2022-09-09 08:20:00|1080.8|1079|1083.3|1081.3|1084.3|1082.3|1080|1077.8|50
1662711900000|2022-09-09 08:25:00|1083|1081.8|1079|1077.3|1085.5|1083.5|1078.8|1077.3|67
1662712200000|2022-09-09 08:30:00|1079.3|1077.5|1076.8|1074.8|1080.3|1078.5|1076.5|1074.3|260
1662712500000|2022-09-09 08:35:00|1076.5|1074.3|1080.5|1078.3|1081.8|1080|1076.5|1074.3|113
1662712800000|2022-09-09 08:40:00|1080.3|1077.8|1080|1078|1080.5|1079|1079|1077|60
1662713100000|2022-09-09 08:45:00|1079.8|1078.3|1085.5|1083.8|1085.5|1083.8|1079.8|1078|172
1662713400000|2022-09-09 08:50:00|1085.3|1083.5|1084|1082|1086.3|1084.5|1083|1081|157
1662713700000|2022-09-09 08:55:00|1083.8|1082.3|1088.5|1086.5|1088.8|1087|1082.8|1080.8|52
1662714000000|2022-09-09 09:00:00|1088.3|1086.8|1086.5|1085|1089.3|1087.5|1086.3|1084.8|25
1662714300000|2022-09-09 09:05:00|1087.5|1084.8|1086.5|1084.8|1088.3|1086.3|1086.5|1084.8|138
1662714600000|2022-09-09 09:10:00|1086.8|1085|1087|1085.5|1088|1086.3|1086.5|1084.5|196
1662714900000|2022-09-09 09:15:00|1087.3|1085|1087|1085.3|1087.3|1085.8|1085.8|1084|42
1662715200000|2022-09-09 09:20:00|1086.8|1085|1088.3|1086.3|1088.5|1086.5|1086.8|1085|46
1662715500000|2022-09-09 09:25:00|1088|1085.8|1089.3|1087.5|1089.3|1088|1087.8|1085.8|60
1662715800000|2022-09-09 09:30:00|1089|1087.8|1086.3|1084.3|1089|1087.8|1085.5|1083.8|381
1662716100000|2022-09-09 09:35:00|1086|1084|1087.5|1085.5|1088.3|1086.5|1085.5|1083.8|24
1662716400000|2022-09-09 09:40:00|1087.3|1086|1085.3|1083.5|1088.3|1086.5|1085.3|1083.5|287
1662716700000|2022-09-09 09:45:00|1085|1084|1088.3|1086.5|1088.3|1086.5|1085|1083.5|102
1662717000000|2022-09-09 09:50:00|1088.5|1086.8|1085.5|1083.5|1088.5|1086.8|1084.8|1083|145
1662717300000|2022-09-09 09:55:00|1085.3|1083.3|1085|1083.3|1086.8|1085|1085|1083|51
1662717600000|2022-09-09 10:00:00|1085.3|1083.5|1086|1084|1087.5|1085.8|1085|1083.5|68
1662717900000|2022-09-09 10:05:00|1085.8|1084.3|1085.5|1083.5|1087|1085.5|1085|1083.3|127
1662718200000|2022-09-09 10:10:00|1084.5|1082.8|1084.8|1082.8|1085.3|1083.3|1083.5|1082|231
1662718500000|2022-09-09 10:15:00|1084.5|1083|1084.8|1082.8|1085.5|1083.5|1084|1082.3|138
1662718800000|2022-09-09 10:20:00|1084.5|1083|1082.5|1080.5|1084.8|1083.3|1082|1080.5|279
1662719100000|2022-09-09 10:25:00|1082.3|1080.3|1081.3|1079.8|1082.8|1080.8|1080.8|1079.5|337
1662719400000|2022-09-09 10:30:00|1081.5|1079.5|1079.5|1077.5|1081.5|1080|1078.5|1076.8|127
1662719700000|2022-09-09 10:35:00|1079.8|1077.8|1081|1079|1081|1079|1076.8|1075|442
1662720000000|2022-09-09 10:40:00|1081.5|1079.5|1081.3|1079.5|1082.8|1081|1080|1078.3|202
1662720300000|2022-09-09 10:45:00|1081|1079.3|1080.5|1078.8|1081.5|1079.5|1080|1078.3|119
1662720600000|2022-09-09 10:50:00|1080.3|1079|1079|1077.3|1081.8|1080|1078.8|1077.3|109
1662720900000|2022-09-09 10:55:00|1079.3|1077.5|1077.5|1076|1080.5|1078.8|1076.8|1075.3|108
1662721200000|2022-09-09 11:00:00|1077.8|1076.3|1078|1076|1078.5|1076.5|1075.3|1073.5|166
1662721500000|2022-09-09 11:05:00|1077.8|1076.3|1076.8|1075.3|1078.5|1076.5|1076.3|1074.5|155
1662721800000|2022-09-09 11:10:00|1077|1075|1077.5|1075.8|1078|1076|1075.8|1074.5|130
1662722100000|2022-09-09 11:15:00|1077.3|1075.5|1077.8|1076.5|1078.5|1076.8|1076.3|1074.5|130
1662722400000|2022-09-09 11:20:00|1077.5|1075.8|1078.3|1076.5|1079|1077.8|1076.5|1074.5|190
1662722700000|2022-09-09 11:25:00|1078|1076.3|1077|1075|1079.3|1077.3|1075.8|1074.5|172
1662723000000|2022-09-09 11:30:00|1077.3|1074.5|1073|1071.5|1077.3|1075|1072.8|1071.5|161
1662723300000|2022-09-09 11:35:00|1073.5|1071.8|1073.3|1071.8|1075|1073.8|1073.3|1071.5|192
1662723600000|2022-09-09 11:40:00|1073.8|1072.3|1073|1071.5|1075.5|1074|1073|1071.5|148
1662723900000|2022-09-09 11:45:00|1072.8|1071.8|1069.8|1068.3|1074|1072.3|1069.8|1068.3|676
1662724200000|2022-09-09 11:50:00|1069|1067.5|1066.5|1065|1069|1067.5|1065.3|1063.5|864
1662724500000|2022-09-09 11:55:00|1067|1065.5|1068|1066.5|1070.3|1068.3|1066.5|1064.8|146
1662724800000|2022-09-09 12:00:00|1067.8|1066|1069.3|1067.5|1069.8|1067.8|1067.3|1065.5|44
1662725100000|2022-09-09 12:05:00|1069|1068.5|1069.3|1067.3|1071.3|1069|1068|1066.3|71
1662725400000|2022-09-09 12:10:00|1070|1068|1070.5|1068.8|1071.5|1069.3|1069.5|1067.8|14
1662725700000|2022-09-09 12:15:00|1070.8|1069|1070|1068|1073.5|1071.5|1070|1068|117
1662726000000|2022-09-09 12:20:00|1069.8|1067.8|1071.3|1069.5|1072.3|1070.5|1069.3|1067.5|57
1662726300000|2022-09-09 12:25:00|1071.5|1069.8|1068.8|1067|1072|1070.3|1068.5|1067|55
1662726600000|2022-09-09 12:30:00|1068.5|1067.3|1072.5|1070.8|1072.8|1071|1068.5|1067.3|107
1662726900000|2022-09-09 12:35:00|1072.8|1071|1072.8|1070.8|1076.5|1075|1071.8|1070|34
1662727200000|2022-09-09 12:40:00|1073.5|1071|1078|1076|1078|1076|1072.8|1070.8|24
1662727500000|2022-09-09 12:45:00|1078.3|1076.3|1073.3|1071.5|1078.3|1076.3|1073|1071.5|119
1662727800000|2022-09-09 12:50:00|1073|1071.3|1070.5|1068.8|1073.3|1071.3|1068.8|1067|305
1662728100000|2022-09-09 12:55:00|1070.8|1069|1073.8|1071.8|1075.8|1074|1070.8|1069|123
1662728400000|2022-09-09 13:00:00|1074|1071.5|1071.3|1069.3|1076.8|1075.3|1071|1069.3|135
1662728700000|2022-09-09 13:05:00|1071.8|1069.5|1077.5|1075.5|1078.3|1076.5|1071|1069.3|160
1662729000000|2022-09-09 13:10:00|1077.8|1075.8|1076.3|1074|1078.5|1076.8|1075.5|1073.8|57
1662729300000|2022-09-09 13:15:00|1076.5|1074.3|1074.3|1072.5|1077|1075.5|1073|1071.5|104
1662729600000|2022-09-09 13:20:00|1074|1072.8|1071.5|1069.8|1074.3|1072.8|1071.5|1069.5|48
1662729900000|2022-09-09 13:25:00|1071.3|1069.5|1072.5|1070.8|1072.8|1071|1070.5|1068.8|56
1662730200000|2022-09-09 13:30:00|1072.8|1071|1072.3|1070.3|1074.3|1072.5|1071.3|1069.3|32
1662730500000|2022-09-09 13:35:00|1072|1069.8|1072.8|1070.5|1075|1073.3|1070.8|1069|46
1662730800000|2022-09-09 13:40:00|1073|1070.8|1078.3|1076.3|1079.8|1077.8|1072.8|1070.8|88
1662731100000|2022-09-09 13:45:00|1078|1076|1076.8|1074.8|1079.5|1077.5|1076|1074.3|92
1662731400000|2022-09-09 13:50:00|1077.3|1075|1079|1077.3|1079.3|1077.5|1076.8|1074.8|42
1662731700000|2022-09-09 13:55:00|1079.3|1077.5|1077|1075|1079.3|1077.5|1076.8|1074.8|64
1662732000000|2022-09-09 14:00:00|1077.3|1075.3|1077|1075|1078.3|1076.5|1075.5|1073.5|152
1662732300000|2022-09-09 14:05:00|1076.8|1075.3|1078.8|1077.3|1078.8|1077.3|1075.5|1073.8|58
1662732600000|2022-09-09 14:10:00|1079|1077|1077.8|1076|1082|1080.5|1077.5|1075.8|179
1662732900000|2022-09-09 14:15:00|1077.5|1075.8|1077|1075|1078.3|1076.5|1074|1072.3|160
1662733200000|2022-09-09 14:20:00|1076.8|1074.8|1079.3|1077.5|1081.3|1079.5|1076.8|1074.5|105
1662733500000|2022-09-09 14:25:00|1079.5|1077.8|1079.8|1078|1080.3|1078.5|1076.8|1074.8|84
1662733800000|2022-09-09 14:30:00|1079.5|1077.8|1086.3|1084.5|1087.5|1086|1077.8|1076.3|191
1662734100000|2022-09-09 14:35:00|1086.5|1084.8|1079.8|1078|1086.5|1084.8|1079.5|1077.8|35
1662734400000|2022-09-09 14:40:00|1080|1077.8|1082.3|1080.5|1084.8|1083|1078.3|1076.5|152
1662734700000|2022-09-09 14:45:00|1081.8|1080|1085.5|1083.3|1086.5|1084.8|1080.3|1078.5|110
1662735000000|2022-09-09 14:50:00|1085.8|1083.5|1091.5|1089.8|1093.8|1091.5|1085|1083.3|256
1662735300000|2022-09-09 14:55:00|1091.8|1090|1086.8|1084.8|1091.8|1090.3|1086.3|1084.3|89
1662735600000|2022-09-09 15:00:00|1086.5|1084.5|1087.8|1085.8|1089|1087.3|1085.8|1083.5|160
1662735900000|2022-09-09 15:05:00|1087.5|1086|1087|1085.3|1091.5|1089.5|1085.5|1083.5|216
1662736200000|2022-09-09 15:10:00|1086.8|1085|1083.5|1081.5|1087.3|1085.5|1083.3|1081.3|184
1662736500000|2022-09-09 15:15:00|1083.8|1081.3|1085|1083|1086.3|1084.3|1082.5|1080.5|235
1662736800000|2022-09-09 15:20:00|1085.3|1083.3|1084|1082.5|1086|1084.5|1082.5|1080.5|320
1662737100000|2022-09-09 15:25:00|1083.8|1082.8|1087.8|1086.3|1090.5|1088.8|1083.8|1082.5|625
1663315800000|2022-09-16 08:10:00|||||||||24
1663316100000|2022-09-16 08:15:00|||||||||288
1663316400000|2022-09-16 08:20:00|||||||||320
1663316700000|2022-09-16 08:25:00|909.5|908.3|917.3|915.8|917.8|916.3|909|907|960
1663317000000|2022-09-16 08:30:00|917|915|920|918.5|922.8|920.8|916|914.5|1665
1663317300000|2022-09-16 08:35:00|920.3|918.3|923.8|922.3|923.8|922.3|918.5|917|575
1663317600000|2022-09-16 08:40:00|924.5|923|924|922.3|925.5|924|921.3|919.8|1001
1663317900000|2022-09-16 08:45:00|924.5|922.5|926.5|924.5|926.8|924.8|924|922.3|763
1663318200000|2022-09-16 08:50:00|926.3|924.8|922.8|921.3|926.8|925.5|920.5|918.8|385
1663318500000|2022-09-16 08:55:00|923|921.5|926|924.5|926.8|924.8|921.3|919.5|203
1663318800000|2022-09-16 09:00:00|926.8|925|925.5|924|928|926.3|924.3|922.8|304
1663319100000|2022-09-16 09:05:00|926|923.8|931.5|929.8|932|930.5|925.3|923.8|363
1663319400000|2022-09-16 09:10:00|931.3|930|930.3|928.5|932|930.3|928.5|927|682
1663319700000|2022-09-16 09:15:00|930|928.3|930.8|929.3|932.3|930.5|929.8|928|578
1663320000000|2022-09-16 09:20:00|930.5|929|926.3|925|930.8|929.3|926|924|314
1663320300000|2022-09-16 09:25:00|926|924.5|923|921.3|926.3|924.8|921.8|920|764
1663320600000|2022-09-16 09:30:00|922.8|921|922.8|920.8|923.8|922.3|920.8|919.3|437
1663320900000|2022-09-16 09:35:00|922.5|920.5|921.8|920.3|923.8|922.3|921|919|356
1663321200000|2022-09-16 09:40:00|921.5|920.5|924|922.3|924|922.3|921.5|919.8|48
1663321500000|2022-09-16 09:45:00|924.3|922.5|922.8|921|924.3|922.5|921.5|920|87
1663321800000|2022-09-16 09:50:00|922.5|921.3|923.5|921.8|924.5|923|922.3|920.5|55
1663322100000|2022-09-16 09:55:00|923.8|921.5|924.3|922.5|924.3|922.8|922.8|921.3|40
1663322400000|2022-09-16 10:00:00|924|923|923.8|922|926.3|924.5|922.5|920.8|249
1663322700000|2022-09-16 10:05:00|924|922.3|925.8|923.8|926.3|924.8|923|921.3|370
1663323000000|2022-09-16 10:10:00|925.5|923.5|926.3|924.8|928|926.5|925.3|923.5|148
1663323300000|2022-09-16 10:15:00|926.5|925|929.5|927.8|929.5|928|925.8|924|176
1663323600000|2022-09-16 10:20:00|929.8|928|929.8|928|930.5|929|928.5|926.8|102
1663323900000|2022-09-16 10:25:00|931|928.3|932.8|931.3|933.8|931.8|930.5|928.3|531
1663324200000|2022-09-16 10:30:00|933|931|932|930.3|936.8|935.3|931.8|930.3|508
1663324500000|2022-09-16 10:35:00|931.8|930.5|934.8|933.3|935|933.5|931|929.5|194
1663324800000|2022-09-16 10:40:00|935|933.5|934.5|933|935.3|933.8|932|930.5|104
1663325100000|2022-09-16 10:45:00|934.8|933.3|933|931.3|936.5|935|932.5|931|138
1663325400000|2022-09-16 10:50:00|933.3|931.5|932.5|931|933.5|932.3|931|929.3|157
1663325700000|2022-09-16 10:55:00|932.8|931.3|934|932.3|934.3|932.8|932|930.3|82
1663326000000|2022-09-16 11:00:00|933.5|932|930.8|929|933.5|932|928.8|927.3|332
1663326300000|2022-09-16 11:05:00|931|929.3|930.8|929|931.8|930.5|929.8|928.5|232
1663326600000|2022-09-16 11:10:00|931|929.3|930.8|929|932.3|930.5|930.3|928.8|87
1663326900000|2022-09-16 11:15:00|931.5|929.3|931.3|929.5|934.8|933.3|930.3|928.8|351
1663327200000|2022-09-16 11:20:00|931|929.8|932.5|930.8|932.8|931|930.8|929|39
1663327500000|2022-09-16 11:25:00|932.3|930.5|933|931|933.5|931.8|932|930.3|49
1663327800000|2022-09-16 11:30:00|932.8|930.3|933.8|932|934.3|932.8|931|929.3|73
1663328100000|2022-09-16 11:35:00|933.5|932.5|931.5|929.8|933.8|932.5|931.5|929.8|213
1663328400000|2022-09-16 11:40:00|931.3|930|934.3|932.5|935|933.3|930.8|929|570
1663328700000|2022-09-16 11:45:00|934|932.3|933.3|931.5|935|933.3|932.5|930.5|142
1663329000000|2022-09-16 11:50:00|934.3|931.8|934.8|933.3|935|933.3|932.8|931|148
1663329300000|2022-09-16 11:55:00|934.5|933.5|934|932.5|935.5|933.8|933.8|932.3|131
1663329600000|2022-09-16 12:00:00|934.3|932.8|934.3|932.8|936.3|935|933.5|932|319
1663329900000|2022-09-16 12:05:00|934|933|932.5|930.8|934.5|933.3|932.3|930.8|314
1663330200000|2022-09-16 12:10:00|933|931.3|931.3|929.5|933.3|931.8|930.8|929|63
1663330500000|2022-09-16 12:15:00|931.5|930|931|929.3|932.3|930.5|930.5|929|104
1663330800000|2022-09-16 12:20:00|930.8|929.5|928.5|927|931|929.5|927.8|926.3|94
1663331100000|2022-09-16 12:25:00|928.8|926.8|928.5|927|930.5|928.8|928|926.3|345
1663331400000|2022-09-16 12:30:00|928.3|926.8|926.8|925|928.3|926.8|925|923.5|393
1663331700000|2022-09-16 12:35:00|926.5|924.8|924.8|923.3|926.5|925|924.3|922.5|244
1663332000000|2022-09-16 12:40:00|924.5|923|926.8|925.3|926.8|925.3|924|922.3|219
1663332300000|2022-09-16 12:45:00|926.3|924.5|924.5|923|926.8|925|924.5|922.8|33
1663332600000|2022-09-16 12:50:00|924.3|922.8|922.5|920.8|924.5|922.8|922|920.5|134
1663332900000|2022-09-16 12:55:00|922.3|920.5|924.3|922.5|925.3|923.8|922.3|920.5|344
1663333200000|2022-09-16 13:00:00|923.3|921.5|921.8|920.3|927.8|926|921|919.5|167
1663333500000|2022-09-16 13:05:00|921.3|920|923.3|921.8|923.5|922|920.8|919.5|146
1663333800000|2022-09-16 13:10:00|923|921.3|926.5|925|927.5|925.8|922.8|921|203
1663334100000|2022-09-16 13:15:00|926.8|924.8|931.5|929.8|932.8|931|925.5|924|387
1663334400000|2022-09-16 13:20:00|931.8|930|931.5|930|933.5|932|929.3|927.8|287
1663334700000|2022-09-16 13:25:00|931.3|929.8|925.5|923.8|931.5|930.3|924.8|923.3|781
1663335000000|2022-09-16 13:30:00|925.3|924|922.3|920.8|926|924.3|921.3|919.8|232
1663335300000|2022-09-16 13:35:00|922|920.5|920|918.5|922|920.5|918.3|916.8|491
1663335600000|2022-09-16 13:40:00|919.8|918.3|917.5|916|920.8|919.3|917|915.8|299
1663335900000|2022-09-16 13:45:00|917.3|915.8|919.8|918|921|919.5|916.5|915|282
1663336200000|2022-09-16 13:50:00|919.5|918.3|914.8|913|921|919.5|913.3|911.8|549
1663336500000|2022-09-16 13:55:00|914.5|913.3|913.5|911.8|915.5|913.8|913|911.8|616
1663336800000|2022-09-16 14:00:00|913.3|912|913.3|911.8|915.5|913.8|912.3|910.5|390
1663337100000|2022-09-16 14:05:00|913|911.5|920|918.5|921.8|920.3|912.5|911|673
1663337400000|2022-09-16 14:10:00|920.3|918.8|926|924.8|928.5|926.8|919.8|918|224
1663337700000|2022-09-16 14:15:00|926.5|924.5|919|917.3|926.8|925.3|918.5|917|341
1663338000000|2022-09-16 14:20:00|918.8|917.8|920|918.3|923.3|921.3|916.3|914.8|378
1663338300000|2022-09-16 14:25:00|919.8|918|917|915.3|920.5|918.8|916.5|915|181
1663338600000|2022-09-16 14:30:00|916.8|915.5|918.5|917|919|917.3|916.5|915|350
1663338900000|2022-09-16 14:35:00|918.3|916.8|918.5|917|921.5|920.3|917.8|916|350
1663339200000|2022-09-16 14:40:00|918|916.8|915|913.3|920.3|918.5|914.5|913|199
1663339500000|2022-09-16 14:45:00|915.5|913.5|916.8|915|917.3|915.8|915|913.3|187
1663339800000|2022-09-16 14:50:00|916.5|914.8|917.5|915.8|919.3|918|915.5|913.5|133
1663340100000|2022-09-16 14:55:00|917.8|916|918.3|916.5|919.5|918|917|915|280
1663340400000|2022-09-16 15:00:00|918|916.8|920.8|919|922|920.5|918|916.5|372
1663340700000|2022-09-16 15:05:00|921|919.3|916.8|915.3|922.3|920.8|916.8|915.3|233
1663341000000|2022-09-16 15:10:00|916.3|914.8|919.3|917.8|920.3|918.5|915.8|914.3|663
1663341300000|2022-09-16 15:15:00|919.5|917.5|922.8|920.8|924|922.8|919.5|917.5|579
1663341600000|2022-09-16 15:20:00|922.5|920.5|923.8|922|924.5|923|920.8|919.3|510
1663341900000|2022-09-16 15:25:00|924.3|922.3|924.5|922.8|928.8|927.3|923.5|922|1513
1663342200000|2022-09-16 15:30:00|924.8|923|921.8|919.8|926.5|925|920|918.3|640
1663342500000|2022-09-16 15:35:00|922|920.5|919.5|917.8|923.3|921.5|917.5|915.8|241
1663342800000|2022-09-16 15:40:00|919.3|918|919.5|917.8|921|919.3|918|916|471
1663343100000|2022-09-16 15:45:00|919.3|917|917.5|916|920.3|918.5|916.8|915.5|419
1663343400000|2022-09-16 15:50:00|917.8|916.3|921.3|919.5|921.5|919.8|917.8|916.3|215
1663343700000|2022-09-16 15:55:00|921.5|919.8|923.5|922|924|922.5|920.3|918.8|558
1663344000000|2022-09-16 16:00:00|924|922.3|923.3|921.5|924.3|922.8|921|919.3|218
1663344300000|2022-09-16 16:05:00|923.5|921.8|926.5|925|927.8|926.3|923.3|921.5|351
1663344600000|2022-09-16 16:10:00|925.8|924|926.5|924.8|927.5|925.8|925.5|923.8|305
1663344900000|2022-09-16 16:15:00|926.8|925|919.8|918.3|926.8|925.3|919|917.3|949
1663345200000|2022-09-16 16:20:00|919.5|918|918.8|917|920.5|918.8|916.5|915.3|376
1663345500000|2022-09-16 16:25:00|919|917.3|917.8|916.3|919.5|918|916.3|914.5|253
1663345800000|2022-09-16 16:30:00|917.5|916.5|918|916.3|918.3|917|914.8|913|447
1663346100000|2022-09-16 16:35:00|917.8|916.5|919|917.3|921|919|917.3|916|439
1663346400000|2022-09-16 16:40:00|918.8|916.8|918.8|917.5|920|918.5|916.5|914.8|227
1663346700000|2022-09-16 16:45:00|918.3|916.5|920|918.3|920.5|919|917.5|915.8|183
1663347000000|2022-09-16 16:50:00|919.8|918|916.8|915|920.3|918.5|916|914.3|154
1663347300000|2022-09-16 16:55:00|916.3|914.5|913|911.5|916.8|915.3|911.8|910.3|406
1663347600000|2022-09-16 17:00:00|912.8|911.3|911.3|909.5|913|911.3|909.3|907.8|316
1663347900000|2022-09-16 17:05:00|911|909.3|913.5|911.8|913.5|911.8|910.3|909|119
1663348200000|2022-09-16 17:10:00|913.3|911.5|917.5|915.5|917.8|915.8|913|911.5|229
1663348500000|2022-09-16 17:15:00|917.3|915.3|916.5|914.5|917.8|916|915|913.5|109
1663348800000|2022-09-16 17:20:00|916.3|914.8|913|911.8|916.5|914.8|912.5|911.3|273
1663349100000|2022-09-16 17:25:00|913.5|911.5|914.8|913.3|917|915.3|913.3|911.5|83
1663349400000|2022-09-16 17:30:00|915|913|915.3|913.3|917|915.5|914|912.5|70
1663349700000|2022-09-16 17:35:00|915.5|913.5|916.5|914.8|919.8|918|915.3|913.5|76
1663350000000|2022-09-16 17:40:00|916|914.5|917.3|915.5|918|916.3|916|914.3|38
1663350300000|2022-09-16 17:45:00|917|914.8|917.3|915.8|919.5|917.8|916|914.3|156
1663350600000|2022-09-16 17:50:00|917.5|915.5|917.5|915.8|918.5|916.8|916.3|914.5|36
1663350900000|2022-09-16 17:55:00|917.3|915.5|916|914.5|918|916.5|915.8|914|39
1663351200000|2022-09-16 18:00:00|916.3|914.3|914.5|913|916.8|915|914.3|912.8|222
1663351500000|2022-09-16 18:05:00|914.3|912.8|915.3|913.5|916.8|914.8|914.3|912.8|94
1663351800000|2022-09-16 18:10:00|915.5|913.8|914.3|912.5|915.8|914|912.8|911.3|128
1663352100000|2022-09-16 18:15:00|914|912.3|914.5|912.5|914.5|912.8|912.3|911|302
1663352400000|2022-09-16 18:20:00|914.3|912.8|911.5|910.3|915.8|914|911.5|910|361
1663352700000|2022-09-16 18:25:00|911.3|910|913.5|912|914.5|913|910.5|908.5|244
1663353000000|2022-09-16 18:30:00|914|912.5|913.8|911.8|915.5|913.8|912.5|910.8|186
1663353300000|2022-09-16 18:35:00|913.5|912|914|912.3|914.3|912.5|913.3|911.5|49
1663353600000|2022-09-16 18:40:00|913.8|912.5|915.3|913.8|915.3|913.8|913.8|912|36
1663353900000|2022-09-16 18:45:00|915.5|914.3|916.5|915|917.3|915.3|915.5|913.8|128
1663354200000|2022-09-16 18:50:00|916.3|914.8|916.5|915|917.3|915.5|915.5|914|183
1663354500000|2022-09-16 18:55:00|916.8|915.3|916|914.3|917|915.3|915.8|914.3|26
1663354800000|2022-09-16 19:00:00|916.5|914.8|916.8|915|917|915.3|915.8|914.3|9
1663355100000|2022-09-16 19:05:00|916.5|914.8|918.3|916.5|918.3|916.8|916.3|914.8|4
1663355400000|2022-09-16 19:10:00|918|916.3|918|916.3|918.5|916.8|917.5|916|27
1663355700000|2022-09-16 19:15:00|917.8|916|918.5|916.8|920|918.3|917.8|916|36
1663356000000|2022-09-16 19:20:00|918.3|916.3|917.8|915.8|918.3|916.5|917.5|915.8|12
1663356300000|2022-09-16 19:25:00|918.3|916|918.3|916.3|919|917|917.8|916|4
1663356600000|2022-09-16 19:30:00|918|915.8|918.3|916.5|918.3|916.5|917.3|915.3|50
1663356900000|2022-09-16 19:35:00|918|916.3|918.5|916.8|918.8|917|917.5|915.8|117
1663357200000|2022-09-16 19:40:00|918.8|917|916.8|915|919|917.3|916.8|915|113
1663357500000|2022-09-16 19:45:00|917|915.3|917.3|915.3|917.8|915.8|916.5|914.8|38
1663357800000|2022-09-16 19:50:00|917|914.8|919|917|919|917.3|917|914.8|10
1663358100000|2022-09-16 19:55:00|918.3|917.3|916.8|914.8|918.5|917.3|916.5|914.8|23
1663358400000|2022-09-16 20:00:00|916.3|914.5|916|914.5|917.3|915.3|915.8|913.8|201
1663358700000|2022-09-16 20:05:00|916.8|914.8|916.3|914.8|916.8|914.8|915.8|914|137
1663359000000|2022-09-16 20:10:00|916.5|914.5|916.8|915|917.3|915.5|916|914.3|53
1663359300000|2022-09-16 20:15:00|917|914.8|916.5|914.8|918.8|917|916.5|914.8|63
1663359600000|2022-09-16 20:20:00|917|915|917|915|917.3|915.3|916.8|914.8|36
1663359900000|2022-09-16 20:25:00|916.3|914.3|917|915|917|915.8|916|914|24
1663360200000|2022-09-16 20:30:00|917.5|915.3|916.3|914.3|917.8|915.8|916.3|914.3|9
1663360500000|2022-09-16 20:35:00|916|913.8|917.5|915.5|917.8|915.5|915.8|913.8|3
1663360800000|2022-09-16 20:40:00|917.3|915.3|917.8|915.8|917.8|915.8|916.8|914.8|8
1663361100000|2022-09-16 20:45:00|916.8|914.8|916.8|914.8|916.8|914.8|916.5|914.8|2
1663361400000|2022-09-16 20:50:00|917.8|915|917.8|915.8|917.8|915.8|917.8|915|7
1663361700000|2022-09-16 20:55:00|919|915.5|918.5|914.8|919|915.5|918|914.8|23
1663549200000|2022-09-19 01:00:00|927|925.5|928|926.3|929|927.5|926.8|925|127
1663549500000|2022-09-19 01:05:00|928.3|926.5|928.3|926.5|928.3|926.5|927.5|926|9
1663549800000|2022-09-19 01:10:00|928|926|927.3|925.5|928.3|926|927.3|925.5|18
1663550100000|2022-09-19 01:15:00|927|925.3|927.3|925.5|927.5|926|926.8|925.3|21
1663550400000|2022-09-19 01:20:00|927.5|926.5|927.8|926|928.3|926.5|927.3|926|18
1663550700000|2022-09-19 01:25:00|927.5|926.3|928.3|926.5|928.3|926.8|927.5|926|57
1663551000000|2022-09-19 01:30:00|927.8|926.8|927.8|926|928|926.8|927.3|925.5|37
1663551300000|2022-09-19 01:35:00|928|926.3|928.5|927|928.5|927|928|926|19
1663551600000|2022-09-19 01:40:00|928.8|927.3|928.5|927|929|927.3|928.5|927|7
1663551900000|2022-09-19 01:45:00|928.8|927.5|929.8|928.5|930.3|928.8|928.5|927.5|52
1663552200000|2022-09-19 01:50:00|930|928.8|929.8|928.3|930|928.8|929.5|927.8|20
1663552500000|2022-09-19 01:55:00|929.5|928.5|931.3|929.5|931.3|929.5|929.5|928.5|26
1663552800000|2022-09-19 02:00:00|931|929.8|930.8|929|931.3|929.8|930.8|929|2
1663553100000|2022-09-19 02:05:00|931|928.8|930.3|929|931|929.3|930.3|928.8|54
1663553400000|2022-09-19 02:10:00|930.5|929.3|930.3|929|930.8|929.3|930.3|928.8|101
1663553700000|2022-09-19 02:15:00|930.5|929.3|930.5|929.3|930.8|929.5|930.3|929|31
1663554000000|2022-09-19 02:20:00|930.8|929|930.8|929.3|930.8|929.3|930.3|929|57
1663554300000|2022-09-19 02:25:00|930.5|929|930|928.3|930.8|929|929.8|928.3|8
1663554600000|2022-09-19 02:30:00|929.8|928.5|929.8|928.3|930.3|928.8|929.5|928.3|1
1663554900000|2022-09-19 02:35:00|930|928.5|931|929.3|931|929.5|929.8|928.3|34
1663555200000|2022-09-19 02:40:00|930.8|929.5|930.8|929.3|931|929.5|930.8|929.3|2
1663555500000|2022-09-19 02:45:00|931||930.8||931||930.5||13
1663555800000|2022-09-19 02:50:00|931||931.3||931.3||931||55
1663556100000|2022-09-19 02:55:00|931|929.5|931.3|929.5|931.5|929.5|931|929.5|3
1663556400000|2022-09-19 03:00:00|931|929.8|931.8|930.5|932.3|930.5|931|929.8|25
1663556700000|2022-09-19 03:05:00|931.3|929.8|931.5|929.8|931.8|930|930.8|929.5|8
1663557000000|2022-09-19 03:10:00|931.3|930|931.3|929.8|931.8|930|931.3|929.8|2
1663557300000|2022-09-19 03:15:00|931.5|930|933.3|931.8|933.3|931.8|931.3|930|22
1663557600000|2022-09-19 03:20:00|933.5|931.5|932.5|930.5|933.5|931.5|932.3|930.5|16
1663557900000|2022-09-19 03:25:00|932.3|930.8|932.5|930.8|932.5|930.8|932.3|930.8|8
1663558200000|2022-09-19 03:30:00|933|931|932.3|930.5|933|931.3|932.3|930.5|3
1663558500000|2022-09-19 03:35:00|932.5|930.8|932.3|930.5|932.5|930.8|932|930.5|1
1663558800000|2022-09-19 03:40:00|932||932||932.3||932||1
1663559100000|2022-09-19 03:45:00|932.3||932.3||932.3||932.3||0
1663559400000|2022-09-19 03:50:00|932||932||932||932||0
1663559700000|2022-09-19 03:55:00|||||||||42
1663560000000|2022-09-19 04:00:00|931.8|930|931.8|930.5|932|930.5|931.8|930|79
1663560300000|2022-09-19 04:05:00|932|930.3|931.8|930.3|932|930.5|931.8|930.3|2
1663560600000|2022-09-19 04:10:00|932|930.5|931.8|930.3|932|930.5|931.8|930.3|1
1663560900000|2022-09-19 04:15:00|932|930.5|931.5|930|932.3|930.5|931.5|930|15
1663561200000|2022-09-19 04:20:00|931.8|930.3|932.3|930.8|932.3|930.8|931.8|930.3|0
1663561500000|2022-09-19 04:25:00|932||932.3||932.5||932||3
1663561800000|2022-09-19 04:30:00|932|930.5|932.3|930.5|932.5|930.8|932|930.5|17
1663562100000|2022-09-19 04:35:00|932.5|930.8|932.3|930.5|932.5|931|931.3|930|33
1663562400000|2022-09-19 04:40:00|932.5|931|932.3|930.8|932.8|931|932.3|930.8|4
1663562700000|2022-09-19 04:45:00|932|930.5|932|930.5|932|930.5|932|930.5|0
1663563000000|2022-09-19 04:50:00|932.3|930.8|931.8|930.3|932.3|930.8|931.5|930|6
1663563300000|2022-09-19 04:55:00|931.5|930|931.5|930|931.5|930|931.3|930|27
1663563600000|2022-09-19 05:00:00|931.3|929.8|931.8|930.5|932.3|930.5|931|929.8|63
1663563900000|2022-09-19 05:05:00|932|930.3|931.8|930.5|932.3|930.5|931.8|930.3|1
1663564200000|2022-09-19 05:10:00|931.5|930.3|930.8|929.3|931.5|930.3|930.8|929.3|1
1663564500000|2022-09-19 05:15:00|930.5|928.8|930.3|928.5|930.8|928.8|930|928.5|10
1663564800000|2022-09-19 05:20:00|930|928.8|930.3|928.5|930.3|928.8|930|928.5|22
1663565100000|2022-09-19 05:25:00|930|928.3|929.3|928|930|928.3|929.3|928|222
1663565400000|2022-09-19 05:30:00|929|927.8|928.5|926.8|929.3|928|928.3|926.8|58
1663565700000|2022-09-19 05:35:00|928|926.5|927|925.5|928|926.5|926.8|925.5|22
1663566000000|2022-09-19 05:40:00|928.5|926.8|929.3|927.5|930.5|928.8|928.5|926.5|57
1663566300000|2022-09-19 05:45:00|929|927.3|929|927.8|929.8|928|928.8|927.3|5
1663566600000|2022-09-19 05:50:00|928.8|926.8|927.3|925.3|928.8|926.8|926.5|924.8|41
1663566900000|2022-09-19 05:55:00|927|925.5|926.8|925|927.3|925.8|924.8|923.3|45
1663567200000|2022-09-19 06:00:00|926.5|924.8|924.8|923.5|926.5|924.8|924|922.3|35
1663567500000|2022-09-19 06:05:00|925|923.8|922|920.3|925.3|923.8|921.8|920|118
1663567800000|2022-09-19 06:10:00|921.8|920|921|919|922.8|921|920|918.8|183
1663568100000|2022-09-19 06:15:00|920.8|919.3|923.3|921.5|923.3|921.5|920.8|919.3|42
1663568400000|2022-09-19 06:20:00|923.5|921.3|922|920.3|923.8|922|920.8|919.3|104
1663568700000|2022-09-19 06:25:00|921.8|920|921|919.3|922|920.3|920.5|919|18
1663569000000|2022-09-19 06:30:00|920.8|919|918|916.3|921|919.3|917.5|916|94
1663569300000|2022-09-19 06:35:00|917.8|916.5|917|915.3|920.5|918.8|917|915.3|104
1663569600000|2022-09-19 06:40:00|917.3|915.5|918|916|918.3|916.5|915.8|914|53
1663569900000|2022-09-19 06:45:00|918.3|916.3|916.3|914.8|918.3|916.3|915.8|914|60
1663570200000|2022-09-19 06:50:00|916.8|915|917.5|915.8|918.5|916.8|916|914.5|92
1663570500000|2022-09-19 06:55:00|917.8|916|917|915.3|919|917|916|914.5|98
1663570800000|2022-09-19 07:00:00|916.8|915|915.5|913.8|917|915.3|914.5|913|247
1663571100000|2022-09-19 07:05:00|915.8|914|911.3|909.8|916.3|914.3|910.8|909|143
1663571400000|2022-09-19 07:10:00|911.5|909.5|913.8|911.5|914|912.5|911.5|909.5|40
1663571700000|2022-09-19 07:15:00|913.3|911.3|914.8|913|916.5|914.8|913.3|911.3|112
1663572000000|2022-09-19 07:20:00|913.8|911.8|912|910.3|914.8|913|911.3|910|59
1663572300000|2022-09-19 07:25:00|912.3|910|912|910|913.3|911.8|910.8|909.5|56
1663572600000|2022-09-19 07:30:00|912.5|910.3|911.3|909.5|913.3|911.5|910.3|908.8|92
1663572900000|2022-09-19 07:35:00|911|909.3|909.5|907.8|911.3|909.8|908.8|907|83
1663573200000|2022-09-19 07:40:00|909.3|907.5|912.5|910.8|913|911.5|908.3|906.5|175
1663573500000|2022-09-19 07:45:00|913|911|914.3|912.8|915.3|913.5|913|910.8|200
1663573800000|2022-09-19 07:50:00|914.8|913|915|913.8|915|913.8|914|912|57
1663574100000|2022-09-19 07:55:00|914.8|913.5|913.5|911.5|914.8|913.8|911.3|909.8|177
1663574400000|2022-09-19 08:00:00|912|910|910.5|908.8|913.5|911.8|909.3|907.8|175
1663574700000|2022-09-19 08:05:00|910.8|909|909.8|908|910.8|909|907.3|905.8|223
1663575000000|2022-09-19 08:10:00|910|908.5|907.3|905.5|911.3|909.5|905.5|903.8|380
1663575300000|2022-09-19 08:15:00|907.5|905.8|907.5|905.5|910|908.3|906|904.3|272
1663575600000|2022-09-19 08:20:00|907.3|905.3|904|902.5|907.5|906.3|902.3|900.5|498
1663575900000|2022-09-19 08:25:00|903.8|902|911.5|909.8|912.5|910.8|903|901.5|782
1663576200000|2022-09-19 08:30:00|911.8|910|917|915.5|917.3|915.5|911.5|910|538
1663576500000|2022-09-19 08:35:00|917.5|915.8|914.8|913.5|917.8|915.8|913.8|912.3|112
1663576800000|2022-09-19 08:40:00|915.5|913.8|912.3|910.5|916.8|915.5|912.3|910.5|337
1663577100000|2022-09-19 08:45:00|912|910.3|908.8|907|912|910.3|907.8|906|221
1663577400000|2022-09-19 08:50:00|908.3|906.5|908.8|907|908.8|907|907.5|905.8|158
1663577700000|2022-09-19 08:55:00|908.5|906.8|905|903.3|908.8|907|904.8|903|77
1663578000000|2022-09-19 09:00:00|904.8|903.5|904.8|903.3|906.8|905|904.8|903|149
1663578300000|2022-09-19 09:05:00|904.5|903|908|906.3|908|906.3|903.8|902.3|149
1663578600000|2022-09-19 09:10:00|907.5|906|904.8|902.8|907.5|906|904.3|902.8|76
1663578900000|2022-09-19 09:15:00|905|903.5|907.5|906|908.3|906.8|905|903.3|107
1663579200000|2022-09-19 09:20:00|908|906.3|905.5|903.8|908.5|907|905|903.3|107
1663579500000|2022-09-19 09:25:00|905.3|904|903.3|901.5|905.3|904|903|901.3|100
1663579800000|2022-09-19 09:30:00|903|901.3|903.3|901.3|904|902.3|901.5|900|135
1663580100000|2022-09-19 09:35:00|903|901.5|904.3|902.5|904.5|903|902|900.5|126
1663580400000|2022-09-19 09:40:00|904.5|902.8|907|905.5|907.3|905.8|904.3|902.8|77
1663580700000|2022-09-19 09:45:00|907.3|905.8|908.3|906.5|908.8|907.3|906|904.3|103
1663581000000|2022-09-19 09:50:00|908|906|907.3|905.5|908.5|907|905.5|904|124
1663581300000|2022-09-19 09:55:00|907.5|905.8|907.8|906.3|908.8|907|907.5|905.5|61
1663581600000|2022-09-19 10:00:00|907.5|906|906.3|904.8|908|906.5|906|904.3|211
1663581900000|2022-09-19 10:05:00|906|904.5|906.5|904.8|906.5|905.3|903|901.3|90
1663582200000|2022-09-19 10:10:00|906.8|905|904.8|903|908.3|907|904.8|902.8|261
1663582500000|2022-09-19 10:15:00|904.3|902.8|907.3|905.5|907.8|906|904.3|902.5|261
1663582800000|2022-09-19 10:20:00|907|905.8|908.8|907.5|908.8|907.5|906.5|905|74
1663583100000|2022-09-19 10:25:00|908.5|907.3|904.8|903.3|908.8|907.5|904.8|903.3|83
1663583400000|2022-09-19 10:30:00|905.5|903.5|902.3|900.8|905.5|903.8|902.3|900.5|151
1663583700000|2022-09-19 10:35:00|902|900.3|905.3|903.5|906.3|904.8|901.8|900.3|83
1663584000000|2022-09-19 10:40:00|905|903.3|906.5|904.5|907|905.3|902.8|901|54
1663584300000|2022-09-19 10:45:00|906.3|904.3|904.3|902.3|906.3|904.3|903.3|901.5|55
1663584600000|2022-09-19 10:50:00|904|902|906|904.3|907|905|903.8|901.8|80
1663584900000|2022-09-19 10:55:00|905.5|903.8|904.3|903|906.3|904.8|904.3|902.5|47
1663585200000|2022-09-19 11:00:00|904.5|902.8|902.3|900.5|904.5|903|902|900.3|112
1663585500000|2022-09-19 11:05:00|902|900.8|903.5|902|904.3|902.3|902|900.5|162
1663585800000|2022-09-19 11:10:00|903.3|901.5|902.3|900.8|904|902.5|901.8|900|79
1663586100000|2022-09-19 11:15:00|902.5|900.5|902.8|901.3|903|901.8|900.5|899|115
1663586400000|2022-09-19 11:20:00|902.5|900.8|902.3|900.5|903|901.8|901.8|900|17
1663586700000|2022-09-19 11:25:00|902.5|900.8|900|898.3|902.5|900.8|899.5|897.8|85
1663587000000|2022-09-19 11:30:00|900.3|898.5|901.8|900|902.3|900.8|898.3|896.5|181
1663587300000|2022-09-19 11:35:00|901.5|900.3|902|900.3|904.3|902.5|900.8|899.3|107
1663587600000|2022-09-19 11:40:00|901.8|900|900.5|899|902.8|901.3|900|898.3|31
1663587900000|2022-09-19 11:45:00|901.3|899.3|903.5|902|903.8|902.5|901.3|899.3|145
1663588200000|2022-09-19 11:50:00|903.8|901.8|904.3|902.8|905.5|904.3|902.8|901.5|128
1663588500000|2022-09-19 11:55:00|904.5|903|905.3|903.5|905.5|903.5|902.5|900.8|154
1663588800000|2022-09-19 12:00:00|905|903.8|904.5|903|906.5|904.8|904|902.5|152
1663589100000|2022-09-19 12:05:00|904|902.8|904.3|902.8|904.3|902.8|901.5|900|284
1663589400000|2022-09-19 12:10:00|904|902.5|906|904.3|906|904.5|903.5|901.8|192
1663589700000|2022-09-19 12:15:00|905.8|904.8|905.8|904.3|906.5|905|904.8|903|119
1663590000000|2022-09-19 12:20:00|905.5|904|907.5|905.8|908.5|907|904.8|903.3|167
1663590300000|2022-09-19 12:25:00|907|905.5|908.5|907|909|907.8|906.5|905|281
1663590600000|2022-09-19 12:30:00|908|906.5|903.3|901.5|908|906.8|902.8|900.8|177
1663590900000|2022-09-19 12:35:00|903|901|899.5|897.8|903|901.3|899.3|897.8|270
1663591200000|2022-09-19 12:40:00|899.3|898|901.8|900|901.8|900|897.8|896.3|405
1663591500000|2022-09-19 12:45:00|901.5|899.8|904.8|903.3|905|903.5|901.3|899.8|231
1663591800000|2022-09-19 12:50:00|905|903.5|905.5|903.8|906.8|905.3|904.8|903|318
1663592100000|2022-09-19 12:55:00|905.3|904|904.8|903|906.8|905|904|902.5|137
1663592400000|2022-09-19 13:00:00|904.5|902.8|905.5|903.5|907.3|905.8|903.5|901.8|240
1663592700000|2022-09-19 13:05:00|905.3|903.8|903.5|902|905.5|904|903|901.5|61
1663593000000|2022-09-19 13:10:00|903.8|902.3|905.8|904.3|906|904.5|902.8|901|224
1663593300000|2022-09-19 13:15:00|905.5|904|906.8|905|907|905.3|903.5|901.8|210
1663593600000|2022-09-19 13:20:00|907|905.5|906.5|904.8|907.8|906|904.8|903|277
1663593900000|2022-09-19 13:25:00|906.8|905|908|906.5|909.8|908.5|906.3|904.8|322
1663594200000|2022-09-19 13:30:00|908.3|906.8|915|913.5|915|913.5|907|905.5|526
1663594500000|2022-09-19 13:35:00|915.5|913.8|921.8|920|922.8|921.3|914.5|913|890
1663594800000|2022-09-19 13:40:00|921.5|920.3|920.8|919|924.5|923|919.5|918|244
1663595100000|2022-09-19 13:45:00|920.5|918.8|919.8|918|922.8|921.3|917.5|915.8|350
1663595400000|2022-09-19 13:50:00|920|918.3|922.3|920.8|925|923.3|920|918.3|172
1663595700000|2022-09-19 13:55:00|922.5|920.5|922.5|920.8|924|922.3|921|919.5|130
1663596000000|2022-09-19 14:00:00|923|921.3|923.5|921.8|927|925.8|921.8|920|471
1663596300000|2022-09-19 14:05:00|923.3|922|923.3|922|925.3|923.5|922.8|921.3|391
1663596600000|2022-09-19 14:10:00|923.5|921.8|930.3|928.5|931.8|930|923.3|921.8|203
1663596900000|2022-09-19 14:15:00|930.5|929|930.5|929|932.8|931|929.5|927.8|265
1663597200000|2022-09-19 14:20:00|931|929.3|932.5|931|933.3|931.8|929.8|928|117
1663597500000|2022-09-19 14:25:00|932.3|930.8|930.5|929.3|933|931.3|930|928.3|200
1663597800000|2022-09-19 14:30:00|931|928.8|931.3|929.8|934.5|933|930.3|928.8|239
1663598100000|2022-09-19 14:35:00|931|930|931.5|930|934.5|933|930.5|929|224
1663598400000|2022-09-19 14:40:00|932|929.8|931.8|930.3|934.5|933|931.3|929.8|370
1663598700000|2022-09-19 14:45:00|932|930|932.3|930.8|934|932.3|931|929.5|213
1663599000000|2022-09-19 14:50:00|932.5|931|932.3|930.5|934.8|933.3|931.5|929.8|258
1663599300000|2022-09-19 14:55:00|931.8|929.8|934.3|932.8|936.3|934.8|931.8|929.8|202
1663599600000|2022-09-19 15:00:00|934.5|933|935|933.3|940.8|939.5|934|932.5|637
1663599900000|2022-09-19 15:05:00|935.3|933.5|930.8|929|937.3|935.8|929.3|928|724
1663600200000|2022-09-19 15:10:00|931|929.3|933.8|932|935.3|933.8|929|927.5|377
1663600500000|2022-09-19 15:15:00|933.5|932.3|934.8|933|934.8|933.3|931.8|930|260
1663600800000|2022-09-19 15:20:00|936|933.3|935.8|933.8|938.3|937|934|932.3|399
1663601100000|2022-09-19 15:25:00|935.5|934.3|936|934.3|938.3|937|934|932.5|710
1663601400000|2022-09-19 15:30:00|935.8|934.5|936.3|934.8|936.8|935.3|933.5|932|314
1663601700000|2022-09-19 15:35:00|936|934.5|935.8|934|936.3|934.8|932|930.5|247
1663602000000|2022-09-19 15:40:00|935.5|934.3|938|936.3|939.8|938.3|935.5|933.8|142
1663602300000|2022-09-19 15:45:00|938.3|936.5|944|942.5|944.3|942.5|938.3|936.5|244
1663602600000|2022-09-19 15:50:00|944.3|942.3|942.8|941|945|943.3|942.5|940.8|133
1663602900000|2022-09-19 15:55:00|943|941.3|944|942.3|944.5|943|942.5|940.8|250
1663603200000|2022-09-19 16:00:00|943.8|942|944.8|943.3|945.3|943.5|942.5|941|272
1663603500000|2022-09-19 16:05:00|944.5|943|947.3|945.5|948.5|946.8|944|942.3|160
1663603800000|2022-09-19 16:10:00|947.5|945.8|943.5|942|948|946.5|943.5|942|33
1663604100000|2022-09-19 16:15:00|944|942.3|943.8|942|946|944.3|943.5|941.8|34
1663604400000|2022-09-19 16:20:00|944.3|942.3|940.5|939|944.5|942.8|940|938.5|77
1663604700000|2022-09-19 16:25:00|940.3|938.8|943.5|941.8|944.3|942.8|940.3|938.8|62
1663605000000|2022-09-19 16:30:00|943.3|941.3|943|941.5|944|942.3|941.3|939.5|125
1663605300000|2022-09-19 16:35:00|943.3|941.3|943.3|941.8|944.8|943|942.5|941|49
1663605600000|2022-09-19 16:40:00|942.8|941.3|940.3|938.5|943.5|942|939.3|937.5|168
1663605900000|2022-09-19 16:45:00|940.5|938.8|939|937.3|942|940.3|938.5|937|92
1663606200000|2022-09-19 16:50:00|939.5|937|941.8|939.8|943.5|941.5|939.5|937|88
1663606500000|2022-09-19 16:55:00|941|940|941.8|939.8|942.5|940.8|940.5|938.8|16
1663606800000|2022-09-19 17:00:00|941.5|940|940.8|939.3|943.5|941.8|940.8|939|100
1663607100000|2022-09-19 17:05:00|940.5|938.5|945|943.3|945.3|943.3|940.3|938.5|85
1663607400000|2022-09-19 17:10:00|945.3|943.5|942.8|941.3|945.5|943.8|942.3|940.5|39
1663607700000|2022-09-19 17:15:00|943|941.5|944|942|945.5|943.8|941|939.5|36
1663608000000|2022-09-19 17:20:00|943.8|941.5|943.8|942|944.3|942.5|942|940.8|41
1663608300000|2022-09-19 17:25:00|944|942.3|942.8|941|944|942.3|941.8|939.8|41
1663608600000|2022-09-19 17:30:00|943|941.3|943.8|942|945.8|944.3|942.5|941|101
1663608900000|2022-09-19 17:35:00|943.5|941.8|943.8|942|944.8|943.3|942.5|940.8|123
1663609200000|2022-09-19 17:40:00|944|942.3|944.8|943.3|944.8|943.3|942.3|940.8|94
1663609500000|2022-09-19 17:45:00|944.5|943|944.5|942.8|945.3|943.8|943.8|942.3|5
1663609800000|2022-09-19 17:50:00|944.3|943|943.5|941.8|944.5|943|942.8|941|70
1663610100000|2022-09-19 17:55:00|943.3|941.5|945.3|943.3|945.5|943.8|943|941.5|14
1663610400000|2022-09-19 18:00:00|945.5|943.8|945.3|943.3|946|944.3|942.3|940.5|98
1663610700000|2022-09-19 18:05:00|945.5|943.5|944.3|942.5|945.8|944|943.5|941.8|77
1663611000000|2022-09-19 18:10:00|944|942.8|945|943.3|945.8|944.5|943.3|941.5|198
1663611300000|2022-09-19 18:15:00|944.8|943|943.8|942.3|945.8|944.3|943.3|941.8|286
1663611600000|2022-09-19 18:20:00|944|942|944.5|943|945.3|943.8|943.5|941.8|148
1663611900000|2022-09-19 18:25:00|944.8|942.8|946.5|945|947.8|946|943.8|942|717
1663612200000|2022-09-19 18:30:00|946.8|945.5|946|944.5|948.3|946.8|946|944.5|229
1663612500000|2022-09-19 18:35:00|946.3|944.8|947.8|946.3|948.3|946.8|946|944.5|282
1663612800000|2022-09-19 18:40:00|948|946.5|947.8|946|948|946.5|947.3|945.5|8
1663613100000|2022-09-19 18:45:00|947.5|945.8|948.8|947.3|949|947.3|947.5|945.8|46
1663613400000|2022-09-19 18:50:00|949.3|947|949|947.5|951.3|949.3|949|947|184
1663613700000|2022-09-19 18:55:00|948.8|947|948.8|947|949.5|947.8|948.3|946.8|201
1663614000000|2022-09-19 19:00:00|949.3|947.3|947.3|945.5|950.5|948.5|946.5|944.5|96
1663614300000|2022-09-19 19:05:00|947.5|945.3|947.5|945.8|948.3|946.5|946.8|945|359
1663614600000|2022-09-19 19:10:00|947.8|945.5|947.3|945.5|948.3|946.5|947|945.3|11
1663614900000|2022-09-19 19:15:00|947.8|945.8|949|947.3|949.5|947.8|947.5|945.8|28
1663615200000|2022-09-19 19:20:00|948.8|947|948|946.5|949.3|947.5|947.5|945.8|32
1663615500000|2022-09-19 19:25:00|948.3|946.8|947.5|945.8|948.5|947|947.3|945.5|6
1663615800000|2022-09-19 19:30:00|947.8|945.5|947.8|946|948|946.3|946.8|945|30
1663616100000|2022-09-19 19:35:00|948|946.3|947.8|946|948|946.3|947|945.5|10
1663616400000|2022-09-19 19:40:00|948|945.8|947.8|946|948|946|947|945.5|35
1663616700000|2022-09-19 19:45:00|947.5|945.8|946.3|944.5|947.8|946|946|944.5|74
1663617000000|2022-09-19 19:50:00|946.5|944.8|947|945.3|948|946.3|946|944.3|30
1663617300000|2022-09-19 19:55:00|947.3|945.5|948|946.3|948.5|946.8|946.8|945|84
1663617600000|2022-09-19 20:00:00|947.8|946|947.8|946|948|946.3|946.5|944.8|59
1663617900000|2022-09-19 20:05:00|947.5|946.3|946.3|944.8|947.8|946.3|946|944.3|62
1663618200000|2022-09-19 20:10:00|946.8|945.3|946.5|945|947|945.3|946.5|944.8|30
1663618500000|2022-09-19 20:15:00|946.3|944.8|946.5|945|947.3|945.5|946|944.8|34
1663618800000|2022-09-19 20:20:00|947|945.3|946.5|945|947|945.3|946.3|944.8|29
1663619100000|2022-09-19 20:25:00|947|945.3|947|945.3|947.3|945.5|946.5|944.8|52
1663619400000|2022-09-19 20:30:00|947.3|945.5|947|945.3|947.5|945.5|946.8|945|3
1663619700000|2022-09-19 20:35:00|947.3|945.5|948|946.5|948.5|946.8|947.3|945.3|35
1663620000000|2022-09-19 20:40:00|948.5|946.8|948.5|947|949.8|948|948|946.5|39
1663620300000|2022-09-19 20:45:00|948.8|947.5|947.5|945.8|949.5|947.8|947.3|945.8|30
1663620600000|2022-09-19 20:50:00|947.8|946|947.5|946|947.8|946|946.8|945|127
1663620900000|2022-09-19 20:55:00|947.8|945.8|947.3|945.5|948|946.5|946.5|944.8|31
1663621200000|2022-09-19 21:00:00|947.8|943.8|950.3|943.8|950.3|944|947.8|943.8|26
1663622100000|2022-09-19 21:15:00||943.5||943.5||943.5||943.5|0
1663622400000|2022-09-19 21:20:00|950||950||950||950||0
1663622700000|2022-09-19 21:25:00||943.3||943.3||943.3||943.3|0
1663623000000|2022-09-19 21:30:00|950.3||950.3||950.3||950.3||0
1663623300000|2022-09-19 21:35:00|948.8|943.8|950.3|943.3|950.3|947|948.8|943.3|0
1663623600000|2022-09-19 21:40:00|949|947|950.3|943.3|950.3|947|948.8|943.3|0
1663624200000|2022-09-19 21:50:00|||||||||3
1663624500000|2022-09-19 21:55:00||941||941||941||941|1
1663635600000|2022-09-20 01:00:00|948|946.8|950|948.5|950.5|948.8|948|946.3|37
1663635900000|2022-09-20 01:05:00|950.8|948.8|950.3|948.5|950.8|949|950|948.5|6
1663636200000|2022-09-20 01:10:00|950|949|950.3|948.5|951.5|949.8|950|948.5|1
1663636500000|2022-09-20 01:15:00|950|948|950.5|948.5|950.5|948.5|948.8|947.3|31
1663636800000|2022-09-20 01:20:00|950.8|948.3|950.5|948.3|950.8|948.5|949.3|947.3|2
1663637100000|2022-09-20 01:25:00|950.3|948|949.8|947.8|950.8|948.8|949.5|947.5|1
1663637400000|2022-09-20 01:30:00|949.5|948.3|950.3|948.5|950.8|948.5|948.3|946.8|52
1663637700000|2022-09-20 01:35:00|950|948.3|950.3|948.3|950.3|948.5|949.8|948|32
1663638000000|2022-09-20 01:40:00|950|948|950.3|948|950.8|948.8|949.8|947.8|3
1663638300000|2022-09-20 01:45:00|950.5|948.3|950|948|950.5|948.3|949.8|947.8|0
1663638600000|2022-09-20 01:50:00|949.8|948.3|950|948|950.3|948.3|949.8|948|0
1663638900000|2022-09-20 01:55:00|949.8|947.8|949|947.3|950.3|948.3|949|947.3|61
1663639200000|2022-09-20 02:00:00|948.8|947.8|949.8|947.8|950|948|948.8|947.8|5
1663639500000|2022-09-20 02:05:00|950|948|949.8|947.8|950|948|949.8|947.8|0
1663639800000|2022-09-20 02:10:00|950|948|950.5|948.5|950.8|948.8|950|947.8|131
1663640100000|2022-09-20 02:15:00|950.8|948.8|950.5|948.8|950.8|948.8|950.3|948.3|2
1663640400000|2022-09-20 02:20:00|950.8|949.3|951.3|949.5|952|950|950.8|949|1
1663640700000|2022-09-20 02:25:00|952|950|951.3|949.5|952|950|951.3|949.5|4
1663641000000|2022-09-20 02:30:00|951.5|949.8|951.5|949.5|952.3|950.5|951.3|949.5|1
1663641300000|2022-09-20 02:35:00|951.3|949.3|951.3|949.5|952.3|950.3|950.8|949|15
1663641600000|2022-09-20 02:40:00|951.5|949.8|950.8|948.8|951.5|949.8|950.5|948.5|3
1663641900000|2022-09-20 02:45:00|950.5|948.5|949.8|947.8|951.3|949.5|949.3|947|25
1663642200000|2022-09-20 02:50:00|950.3|948|950.3|948.3|950.3|948.3|950.3|948|4
1663642500000|2022-09-20 02:55:00|950.5|948.5|950|948.3|950.8|949|950|948.3|5
1663642800000|2022-09-20 03:00:00|949.8|948|950.8|948.8|950.8|949|949.8|947.8|2
1663643100000|2022-09-20 03:05:00|950.5|947.8|950|948.3|950.8|948.3|949.8|947.8|1
1663643400000|2022-09-20 03:10:00|950.3|947.8|950|948.3|950.5|948.3|949.8|947.8|3
1663643700000|2022-09-20 03:15:00|950.3|948.5|949.8|947.8|950.3|948.5|949.8|947.8|0
1663644000000|2022-09-20 03:20:00|949.3|947.5|949.3|947.5|949.8|947.8|949.3|947.5|2
1663644300000|2022-09-20 03:25:00|949.5|947.8|948.8|946.5|949.8|947.8|948.5|946.5|10
1663644600000|2022-09-20 03:30:00|949|946.3|948.3|946.5|949|946.5|947.8|946.3|23
1663644900000|2022-09-20 03:35:00|948.8||948.5||948.8||948.5||16
1663645200000|2022-09-20 03:40:00|948.3|946.3|948.5|946.5|948.5|946.5|948|946.3|30
1663645500000|2022-09-20 03:45:00|948.3|946.3|948.8|946.5|948.8|946.5|948.3|946.3|0
1663645800000|2022-09-20 03:50:00|949.5|947|949.8|947.8|950|948.3|948.8|947|3
1663646100000|2022-09-20 03:55:00|949.5|947|948.5|946.5|949.5|947|948.5|946.3|0
1663646400000|2022-09-20 04:00:00|948.3|946.3|948.3|946.3|948.3|947.3|948.3|946.3|2
1663646700000|2022-09-20 04:05:00|948|946|948.8|947.3|948.8|947.3|948|946|1
1663647000000|2022-09-20 04:10:00|949.3|947|948.3|946|949.3|947.3|948.3|946|0
1663647300000|2022-09-20 04:15:00|948||948||948||948||0
1663647600000|2022-09-20 04:20:00|947.8|945.8|948|946|948.3|946|947.8|945.8|8
1663647900000|2022-09-20 04:25:00|948.3|945.8|947.5|945.5|948.3|945.8|947|944.3|24
1663648200000|2022-09-20 04:30:00|947.3|945|947.8|945.5|947.8|945.8|947|945|8
1663648500000|2022-09-20 04:35:00|947.5|945|947.3|945.5|947.5|945.5|947|945|1
1663649100000|2022-09-20 04:45:00|947.5|944.8|947|945|947.5|945.5|946.8|944.8|5
1663649400000|2022-09-20 04:50:00|947.3|944.8|946.3|944|947.3|944.8|946|944|4
1663649700000|2022-09-20 04:55:00|946|944.3|947.5|945.5|947.8|945.8|946|944.3|4
1663650000000|2022-09-20 05:00:00|947.8|945.8|948|946.3|948.5|946.5|947.8|945.5|3
1663650300000|2022-09-20 05:05:00|948.3|946.5|947.8|946|948.8|946.5|946.8|945|52
1663650600000|2022-09-20 05:10:00|947|945.3|947|945.5|947.5|945.5|946|944.3|11
1663650900000|2022-09-20 05:15:00|946.8|945.3|946.3|944.3|947.8|946.3|946.3|944|5
1663651200000|2022-09-20 05:20:00|946|944|946.5|944.3|947|944.8|946|944|4
1663651500000|2022-09-20 05:25:00|947|944.8|946.8|944.8|947|945|946.5|944.5|3
1663651800000|2022-09-20 05:30:00|947|945|947|945.3|947.5|945.5|945.8|943.8|5
1663652100000|2022-09-20 05:35:00|947.3|945.5|947|945.5|947.8|946|946.8|945.3|28
1663652400000|2022-09-20 05:40:00|947.3|945.8|949.5|947.8|949.8|948|947.3|945.8|20
1663652700000|2022-09-20 05:45:00|949.3|947.3|950|948.3|950.3|948.3|949.3|947.3|88
1663653000000|2022-09-20 05:50:00|950.3|948.8|951.3|949.8|951.8|950|950|948.3|52
1663653300000|2022-09-20 05:55:00|951.8|949.5|951|949.3|951.8|949.8|950.8|949|13
1663653600000|2022-09-20 06:00:00|950.8|949.5|951.8|950|952.3|950.5|949.5|948|86
1663653900000|2022-09-20 06:05:00|951.5|949.8|951|949.5|953.3|951.3|951|949.5|76
1663654200000|2022-09-20 06:10:00|951.3|949.8|948|946.5|952|950.3|948|946.3|41
1663654500000|2022-09-20 06:15:00|947.8|945.5|948.8|946.5|950.3|948.5|945.8|944|37
1663654800000|2022-09-20 06:20:00|948.5|946.3|947.8|945.8|948.5|946.5|946.3|944.3|30
1663655100000|2022-09-20 06:25:00|947.5|945.5|948.5|946.5|949|947.3|947|945|448
1663655400000|2022-09-20 06:30:00|948|946.3|947.5|946|949.5|947.8|947.3|945.8|14
1663655700000|2022-09-20 06:35:00|948.3|945.8|951|949.3|951.3|949.8|948.3|945.8|97
1663656000000|2022-09-20 06:40:00|951.3|949.5|950.3|948.8|951.3|949.8|949.3|947.5|35
1663656300000|2022-09-20 06:45:00|950.5|948.5|949.8|947.8|950.5|948.8|948.8|947|3
1663656600000|2022-09-20 06:50:00|949.5|947.5|949.5|947.8|949.8|948|947.3|945.8|50
1663656900000|2022-09-20 06:55:00|949.3|947|946.5|944.8|949.3|947.5|945.5|944|62
1663657200000|2022-09-20 07:00:00|946.3|944.5|949.5|947.8|949.5|947.8|946|944.5|74
1663657500000|2022-09-20 07:05:00|949.8|948.3|950.5|948.8|951|949.5|948.8|947|110
1663657800000|2022-09-20 07:10:00|950.8|949|951|949.3|951.8|950|950.3|948.8|37
1663658100000|2022-09-20 07:15:00|950.5|948.8|954.5|953|954.5|953|950.5|948.5|228
1663658400000|2022-09-20 07:20:00|954.3|952.5|958.5|956.8|958.8|957.3|954.3|952.5|185
1663658700000|2022-09-20 07:25:00|958.3|956.5|959|957.3|960.8|959.3|956.8|955|160
1663659000000|2022-09-20 07:30:00|959.3|957.5|959.5|957.8|960|958.3|957.8|956|459
1663659300000|2022-09-20 07:35:00|959.3|957.5|957.3|955.8|959.3|957.5|956.5|954.8|111
1663659600000|2022-09-20 07:40:00|957.5|955.5|958.3|956.5|959|957.5|957.5|955.5|246
1663659900000|2022-09-20 07:45:00|958|956.3|961.3|959.5|962.5|961.3|957.5|956|87
1663660200000|2022-09-20 07:50:00|960|958.3|957.5|955.8|960|958.3|957.3|955.5|76
1663660500000|2022-09-20 07:55:00|957.3|956|956.8|955|958.5|956.8|953.5|952.3|338
1663660800000|2022-09-20 08:00:00|956|954.3|956.3|954.5|958.8|957|955.3|953.8|205
1663661100000|2022-09-20 08:05:00|956|954|956.5|954.8|957.8|955.8|955.3|953.5|292
1663661400000|2022-09-20 08:10:00|956.3|955|957.8|956.3|958.5|956.8|955.3|953.8|590
1663661700000|2022-09-20 08:15:00|957.5|956|958.3|956.8|960.3|958.5|956.3|954.8|506
1663662000000|2022-09-20 08:20:00|958.5|957|962.5|960.8|963.3|961.8|958|956.5|1082
1663662300000|2022-09-20 08:25:00|963.3|961|960.3|958.5|963.8|962|958.5|957|876
1663662600000|2022-09-20 08:30:00|960.5|958.8|958.8|957|961.3|959.5|958|956.5|658
1663662900000|2022-09-20 08:35:00|959|957.3|955.5|953.8|959.8|958|955.5|953.8|372
1663663200000|2022-09-20 08:40:00|955.3|954|953.3|951.5|957.8|956.3|953.3|951.5|531
1663663500000|2022-09-20 08:45:00|953.5|951.8|952.8|951.3|954.5|953|952.5|951|238
1663663800000|2022-09-20 08:50:00|952.5|951|952.3|950.5|953.3|951.8|951.3|949.8|56
1663664100000|2022-09-20 08:55:00|952.8|950.8|952.8|951|953.5|952.3|951.8|950.3|124
1663664400000|2022-09-20 09:00:00|953|951.3|952.5|951|954.3|952.5|952|950.5|407
1663664700000|2022-09-20 09:05:00|952|950.8|953.8|952|953.8|952|951.3|950|149
1663665000000|2022-09-20 09:10:00|953.5|951.5|953.5|952|954.5|953|953.3|951.5|60
1663665300000|2022-09-20 09:15:00|953.3|951.8|956.8|955.3|957|955.8|952|950.3|250
1663665600000|2022-09-20 09:20:00|956.3|954.8|952.3|950.8|956.8|955|951.5|949.8|266
1663665900000|2022-09-20 09:25:00|951.8|950.5|951|949.5|953|951.3|949.8|948.3|557
1663666200000|2022-09-20 09:30:00|950.5|948.8|950.5|948.8|951|949.5|947.8|946.5|147
1663666500000|2022-09-20 09:35:00|950.8|949|952.3|950.8|952.3|950.8|949.8|948|434
1663666800000|2022-09-20 09:40:00|952.5|951|950.8|949|953|951.5|950.8|949|86
1663667100000|2022-09-20 09:45:00|950.5|948.8|951.3|949.5|951.5|950|949|947.3|217
1663667400000|2022-09-20 09:50:00|951.5|949.8|950.3|948.8|951.5|949.8|949.5|948|168
1663667700000|2022-09-20 09:55:00|950.8|949|952.8|951|953|951.3|950|948.3|339
1663668000000|2022-09-20 10:00:00|952|950.8|952.5|951|953.5|952|951.5|949.8|192
1663668300000|2022-09-20 10:05:00|952.3|950.8|954.8|953.3|955.8|954.3|952|950.5|787
1663668600000|2022-09-20 10:10:00|954.5|953.5|956|954.5|957.5|955.8|954.5|953|408
1663668900000|2022-09-20 10:15:00|956.3|954.8|957|955.3|958.3|956.5|955.5|954|145
1663669200000|2022-09-20 10:20:00|957.3|955.5|958.5|957|958.8|957.3|956.5|955|144
1663669500000|2022-09-20 10:25:00|959|957.5|959|957.5|960.3|958.8|957.5|956.3|440
1663669800000|2022-09-20 10:30:00|958.8|957.8|958|956.5|959.5|958|957|955.5|159
1663670100000|2022-09-20 10:35:00|958.3|956.8|955.8|954|960|958.3|955.8|954|265
1663670400000|2022-09-20 10:40:00|955.5|953.8|954.5|953|956|954.8|954.5|952.8|72
1663670700000|2022-09-20 10:45:00|954.8|952.8|958.8|957.5|959|957.5|953|951.5|209
1663671000000|2022-09-20 10:50:00|958.5|957.3|955.5|953.8|959.5|958|954.3|952.5|261
1663671300000|2022-09-20 10:55:00|955.3|954|957.3|955.5|958.8|957.3|955.3|954|72
1663671600000|2022-09-20 11:00:00|957.5|955.8|953.8|952.3|957.8|956|953.8|952.3|173
1663671900000|2022-09-20 11:05:00|953.5|951.8|953.5|951.8|954.3|952.8|952.5|951|79
1663672200000|2022-09-20 11:10:00|953.3|951.5|954.5|952.8|954.8|953.3|952.8|951|14
1663672500000|2022-09-20 11:15:00|954.8|953|957.5|956|959.5|958|954.5|952.8|163
1663672800000|2022-09-20 11:20:00|957.8|955.8|955.8|954|958.5|957|955.5|954|71
1663673100000|2022-09-20 11:25:00|955.5|954.5|954.8|953.3|956.8|955.3|954.5|953|31
1663673400000|2022-09-20 11:30:00|954.5|953|956|954.5|956.8|955.3|954.3|952.5|171
1663673700000|2022-09-20 11:35:00|956.3|954.8|957.5|956.3|958|956.5|954.8|953|105
1663674000000|2022-09-20 11:40:00|957.8|956.5|957.5|955.8|958.5|957|955.3|953.5|503
1663674300000|2022-09-20 11:45:00|957.3|956|958.8|957.3|959.5|957.8|956.8|955.3|110
1663674600000|2022-09-20 11:50:00|959|957.5|958.5|956.8|959.5|958|957.3|955.5|21
1663674900000|2022-09-20 11:55:00|958.3|956.5|956.8|955|959|957.3|956.3|954.8|12
1663675200000|2022-09-20 12:00:00|956.5|955.3|954.8|953|957.3|955.8|953.5|952|265
1663675500000|2022-09-20 12:05:00|954.5|952.8|954.8|953|956.8|955.3|953.8|952|47
1663675800000|2022-09-20 12:10:00|955|953.3|959.5|957.8|962|960.5|954.3|952.8|248
1663676100000|2022-09-20 12:15:00|959.3|957.3|963.3|961.5|964|962.5|958.5|957|75
1663676400000|2022-09-20 12:20:00|963|961.8|961|959.3|963.5|961.8|959.5|958|106
1663676700000|2022-09-20 12:25:00|960.8|959.5|959|957.3|962|960.3|958|956.5|294
1663677000000|2022-09-20 12:30:00|958.8|957.5|959.5|957.8|961.3|960|958.8|957.3|254
1663677300000|2022-09-20 12:35:00|959.3|957.5|958.3|956.5|960|958.5|956.8|955.3|240
1663677600000|2022-09-20 12:40:00|958|956.3|957|955.3|958.8|957.5|956.5|954.8|42
1663677900000|2022-09-20 12:45:00|956.8|955.5|958.8|957.5|961|959.5|956.8|955.3|97
1663678200000|2022-09-20 12:50:00|959|957.3|960.8|959.3|961.5|960|958|956.5|168
1663678500000|2022-09-20 12:55:00|960.5|959|960.8|959.3|961.8|960.3|959|957.5|115
1663678800000|2022-09-20 13:00:00|961|959.5|959.3|957.8|961.5|959.8|958.8|957|148
1663679100000|2022-09-20 13:05:00|959|957.3|956|954.5|959.3|957.8|956|954.5|69
1663679400000|2022-09-20 13:10:00|955.8|954.3|952.3|950.8|955.8|954.3|952.3|950.8|173
1663679700000|2022-09-20 13:15:00|952.5|950.5|949.5|948|953.5|951.8|948.8|947.5|751
1663680000000|2022-09-20 13:20:00|949.3|947.8|947.3|945.5|950.8|949.3|945.5|944.3|335
1663680300000|2022-09-20 13:25:00|947|945.3|948.3|946.8|950|948.5|946.5|944.5|547
1663680600000|2022-09-20 13:30:00|948.5|947|945.3|943.5|949|947|943.8|942.3|351
1663680900000|2022-09-20 13:35:00|945|943.3|942|940.3|945|943.3|940.3|938.8|426
1663681200000|2022-09-20 13:40:00|941.8|940|943.3|941.8|944|942.5|939.3|937.8|280
1663681500000|2022-09-20 13:45:00|943.5|941.5|944.5|942.8|949.8|948|941.8|940|402
1663681800000|2022-09-20 13:50:00|944.3|943|942|940.3|946.3|944.8|940.5|938.5|176
1663682100000|2022-09-20 13:55:00|941.8|940.5|939.8|938.3|943.8|942|939.8|938|191
1663682400000|2022-09-20 14:00:00|940|937.8|939.3|937.5|941.8|940|937.5|936|155
1663682700000|2022-09-20 14:05:00|939|937.8|939|937.5|941|939.5|938|936.3|462
1663683000000|2022-09-20 14:10:00|939.3|937.8|940|938.5|940.5|939|937.8|936.3|158
1663683300000|2022-09-20 14:15:00|940.3|938.8|943|941.3|944.8|943|938.8|937.3|178
1663683600000|2022-09-20 14:20:00|942.8|941|944.3|942.8|945|943.3|940.3|939|579
1663683900000|2022-09-20 14:25:00|944.5|942.5|948.5|947|948.8|947.3|943.5|941.8|304
1663684200000|2022-09-20 14:30:00|948.8|947.3|947|945.5|950.3|948.5|946.5|945|247
1663684500000|2022-09-20 14:35:00|947.3|945.8|945|943.5|947.5|946|944.3|942.8|528
1663684800000|2022-09-20 14:40:00|944.8|943.3|946.3|944.8|949.5|948|944.3|942.8|247
1663685100000|2022-09-20 14:45:00|946.5|945|952.5|951|953|951.5|946|944.3|560
1663685400000|2022-09-20 14:50:00|952.8|950.8|953.3|951.8|955.3|954|952|950.8|409
1663685700000|2022-09-20 14:55:00|953.5|952|953|951.3|955.3|953.8|952.5|950.8|619
1663686000000|2022-09-20 15:00:00|952.8|950.8|951.5|950|953.3|951.8|949.3|947.8|437
1663686300000|2022-09-20 15:05:00|951.8|950.3|954|952.3|955.3|953.8|949.5|947.8|595
1663686600000|2022-09-20 15:10:00|953.8|952|952.3|950.8|955.5|954|951|949.5|732
1663686900000|2022-09-20 15:15:00|952.5|950.5|950.3|948.5|953.3|951.8|950|948.5|728
1663687200000|2022-09-20 15:20:00|950|948.8|948.8|947|951|949.5|945.5|944|624
1663687500000|2022-09-20 15:25:00|948.5|946.8|947.3|945.5|953.8|952|945|943.3|1696
1663687800000|2022-09-20 15:30:00|947|945|948.5|947|948.8|947.3|945.5|943.8|360
1663688100000|2022-09-20 15:35:00|948.8|946.8|949|947.5|949.3|947.5|946.8|945.3|312
1663688400000|2022-09-20 15:40:00|948.8|947.3|952|950.5|953|951.5|948.3|946.5|443
1663688700000|2022-09-20 15:45:00|952.3|950.3|952|950.3|954.8|953|951|949.5|288
1663689000000|2022-09-20 15:50:00|952.3|950.5|950|948.3|952.8|951.3|948.8|947|104
1663689300000|2022-09-20 15:55:00|949.8|948.5|947.3|945.8|950.5|949|946.8|945.3|177
1663689600000|2022-09-20 16:00:00|947.5|946|948|946.3|949.8|948.3|946.8|945.3|190
1663689900000|2022-09-20 16:05:00|948.3|946.5|950.5|949.3|951.3|949.5|948|946.5|272
1663690200000|2022-09-20 16:10:00|950.8|949.5|952.5|951|953|951.5|950.5|949|180
1663690500000|2022-09-20 16:15:00|952.8|951.3|951.8|950.3|953|951.5|950.8|949|160
1663690800000|2022-09-20 16:20:00|952|950.5|952.3|950.5|953|951.3|951|949.5|55
1663691100000|2022-09-20 16:25:00|952|950.3|951.8|950.3|952.5|951|950.3|948.5|109
1663691400000|2022-09-20 16:30:00|952|950|952.3|950.5|953|951.3|950.3|949|148
1663691700000|2022-09-20 16:35:00|952|950|954|952.5|955.3|953.8|951|949.5|174
1663692000000|2022-09-20 16:40:00|954.3|952.3|953.5|951.8|954.8|953|952.8|951|259
1663692300000|2022-09-20 16:45:00|953.3|951.5|954.8|953.3|955|953.8|952.5|951|140
1663692600000|2022-09-20 16:50:00|955|952.8|957.3|955.8|957.3|955.8|953.8|952|371
1663692900000|2022-09-20 16:55:00|957|955.5|957|955.3|957|955.5|955|953.5|219
1663693200000|2022-09-20 17:00:00|956.8|955|954.3|952.5|957.8|956.5|954|952.5|160
1663693500000|2022-09-20 17:05:00|954.8|953.5|953.8|952|956.3|954.8|953.3|951.8|109
1663693800000|2022-09-20 17:10:00|954|952.3|953.8|952|954.5|953|952.3|950.8|162
1663694100000|2022-09-20 17:15:00|953.5|952.3|952.8|951|953.8|952.3|952.3|950.5|61
1663694400000|2022-09-20 17:20:00|952.5|950.8|952.3|950.5|955.5|954|950.8|949|83
1663694700000|2022-09-20 17:25:00|952|950.3|953|951.3|953.8|951.8|951.5|950|51
1663695000000|2022-09-20 17:30:00|953.3|951.5|951|949.3|954.3|952.5|950.5|949|156
1663695300000|2022-09-20 17:35:00|950.8|949|952|950.5|952|950.8|950.5|949|144
1663695600000|2022-09-20 17:40:00|951.8|950.3|953|951.5|953.5|951.8|950.8|949|30
1663695900000|2022-09-20 17:45:00|952.5|951.3|954|952.3|954|952.3|951.5|950|149
1663696200000|2022-09-20 17:50:00|954.3|952.5|955.5|954|956.3|954.5|953.3|951.5|126
1663696500000|2022-09-20 17:55:00|955.8|954.3|953.5|952|956.3|954.8|952.5|950.8|114
1663696800000|2022-09-20 18:00:00|953.8|952.3|953.8|952.3|954.3|952.5|952.5|950.8|63
1663697100000|2022-09-20 18:05:00|953.5|952|955.3|953.8|955.5|953.8|952.8|951|174
1663697400000|2022-09-20 18:10:00|955|953.5|955.5|953.8|956.3|954.8|954.3|952.8|55
1663697700000|2022-09-20 18:15:00|955.8|954|954|952.5|956|954.5|951.3|949.8|76
1663698000000|2022-09-20 18:20:00|953.8|952.3|955.3|953.8|955.8|954|953.3|951.8|109
1663698300000|2022-09-20 18:25:00|955|953.5|955.5|953.8|957|955.5|954.8|953.3|593
1663698600000|2022-09-20 18:30:00|955.8|954|954.5|952.8|957|955|954|952.3|45
1663698900000|2022-09-20 18:35:00|954|952.3|954|952.3|955.3|953.8|954|952.3|25
1663699200000|2022-09-20 18:40:00|954.3|952.5|954.3|952.5|954.5|952.8|953.5|951.5|181
1663699500000|2022-09-20 18:45:00|954.5|952.8|955.3|953.5|955.5|954|954.5|952.5|9
1663699800000|2022-09-20 18:50:00|955|953.3|954.5|953|955.3|954|954|952.3|27
1663700100000|2022-09-20 18:55:00|955|952.8|955.5|953.8|955.5|953.8|954.8|952.5|342
1663700400000|2022-09-20 19:00:00|955.3|953.3|954.8|953|955.5|953.5|954.3|952.5|88
1663700700000|2022-09-20 19:05:00|954.5|952.8|954.3|952.5|954.5|953|953.5|951.5|14
1663701000000|2022-09-20 19:10:00|954|952.3|955|953.3|955.3|953.5|953.8|952.3|5
1663701300000|2022-09-20 19:15:00|954.8|952.8|954.3|952.5|955|953.3|953.8|952|5
1663701600000|2022-09-20 19:20:00|954|952.3|954.5|952.5|954.8|953|954|952.3|1
1663701900000|2022-09-20 19:25:00|954.8|952.8|955.3|953.5|955.3|953.5|954|952|14
1663702200000|2022-09-20 19:30:00|955.5|953.3|954.3|952.5|955.5|953.3|953.5|951.8|102
1663702500000|2022-09-20 19:35:00|954|952.3|956.3|954.3|956.3|954.5|954|952.3|39
1663702800000|2022-09-20 19:40:00|956|954|956.3|954.3|956.3|954.8|954.8|953|38
1663703100000|2022-09-20 19:45:00|956|954.8|955.8|954|956.8|955|955.8|954|42
1663703400000|2022-09-20 19:50:00|956|954.3|955.8|953.8|956.8|955|955.5|953.8|24
1663703700000|2022-09-20 19:55:00|955.5|952.8|956|954|956.3|954.3|954|952|59
1663704000000|2022-09-20 20:00:00|956.3|954.5|956.5|954.8|956.5|955|955.5|953.8|14
1663704300000|2022-09-20 20:05:00|956.3|954.5|955.8|953.8|956.5|954.5|955.5|953.8|2
1663704600000|2022-09-20 20:10:00|955.5|953.5|955.3|953.5|955.8|953.8|955.3|953.5|0
1663704900000|2022-09-20 20:15:00|955.5|953.3|955|953.5|955.5|953.5|954.5|952.8|6
1663705200000|2022-09-20 20:20:00|954.8|953.3|955.3|953.5|955.3|953.5|954.5|952.8|21
1663705500000|2022-09-20 20:25:00|955.5|953.8|955|952|955.8|954|954|952|34
1663705800000|2022-09-20 20:30:00|954.8|950.8|954|952.3|954.8|952.8|952.3|950.5|13
1663706100000|2022-09-20 20:35:00|954.8|952|953.5|951.5|954.8|953|953.5|951.3|7
1663706400000|2022-09-20 20:40:00|953.3|951.8|955|952.8|955|953|953.3|951.8|4
1663706700000|2022-09-20 20:45:00|955.3|953|954.5|952.5|955.5|953.5|954|952|4
1663707000000|2022-09-20 20:50:00|954.8|952.3|953.5|951.5|955.8|953.8|953.5|951.5|5
1663707300000|2022-09-20 20:55:00|953.8|952.3|954|951.8|954.8|952.5|953.8|951.5|26
1663707600000|2022-09-20 21:00:00|954.3|950.8|954.8|949.5|954.8|950.8|954.3|949.3|0
1663707900000|2022-09-20 21:05:00||949.8||949.8||949.8||949.5|0
1663708200000|2022-09-20 21:10:00||949.5||949.5||949.8||949.5|0
1663708800000|2022-09-20 21:20:00||949.8||949.8||949.8||949.8|0
1663709100000|2022-09-20 21:25:00||949.5||949.5||949.5||949.5|0
1663709700000|2022-09-20 21:35:00||949.3||949.3||949.3||949.3|0
1663710900000|2022-09-20 21:55:00|955||955||955||955||0
1663722000000|2022-09-21 01:00:00|951.3|948.8|950.8|949|951.5|949|949.8|947.8|5
1663722300000|2022-09-21 01:05:00|951|948.5|950.8|948.3|951|949|950.8|948.3|0
1663722600000|2022-09-21 01:10:00|950.3|948|951|949.3|951|949.3|949.5|947.5|1
1663722900000|2022-09-21 01:15:00|950.8|949|951.3|949|951.5|949.5|950.8|948.8|0
1663723200000|2022-09-21 01:20:00|951|948.8|950.5|948.5|951.3|949.3|949.8|948|2
1663723500000|2022-09-21 01:25:00|951|948.8|950.8|948.5|951.5|949.5|950.8|948.3|0
1663723800000|2022-09-21 01:30:00|951|949|951.3|949.5|951.8|949.5|950.8|948.3|1
1663724100000|2022-09-21 01:35:00|951.5|949.8|951.5|949.8|951.5|950|951.3|949.3|0
1663724400000|2022-09-21 01:40:00|951.8|949.5|951.3|949.3|952.8|950.5|951|949.3|16
1663724700000|2022-09-21 01:45:00|950.8|949|952|950|952.3|950.3|950.5|949|2
1663725000000|2022-09-21 01:50:00|951.8|949.8|951|949|951.8|949.8|951|949|0
1663725300000|2022-09-21 01:55:00|950.8|948.5|951.5|949.3|951.5|949.8|950.8|948.5|4
1663725600000|2022-09-21 02:00:00|951.3|949.5|951.8|950|952.8|950.5|951|949.3|6
1663725900000|2022-09-21 02:05:00|952.3|950.3|951.8|950.5|952.8|950.8|951.8|950.3|1
1663726200000|2022-09-21 02:10:00|952|949.8|954.3|952.3|954.3|952.3|951.5|949.8|86
1663726500000|2022-09-21 02:15:00|954|952|953.3|951.3|954.3|952.3|952.8|951|8
1663726800000|2022-09-21 02:20:00|953|951|953.3|951.3|953.5|951.3|952.8|950.5|7
1663727100000|2022-09-21 02:25:00|953.5|950.8|953.3|951.3|953.5|951.5|953|950.8|6
1663727400000|2022-09-21 02:30:00|953.5|951.5|954.5|953|954.8|953|953.5|951.3|6
1663727700000|2022-09-21 02:35:00|955.3|953.5|956.3|954.5|956.3|954.5|955.3|953.5|10
1663728000000|2022-09-21 02:40:00|956.5|954.8|957.3|955.5|957.5|955.8|956.5|954.8|21
1663728300000|2022-09-21 02:45:00|957.5|955.8|957.5|955.8|957.8|955.8|957|955.5|2
1663728600000|2022-09-21 02:50:00|957.3|956|957.5|955.8|957.8|956|957.3|955.8|5
1663728900000|2022-09-21 02:55:00|957.3|956|957.3|955.8|957.5|956|957.3|955.8|1
1663729200000|2022-09-21 03:00:00|957.5|956|957.8|956.3|958|956.3|957.5|956|2
1663729500000|2022-09-21 03:05:00|957.5|956|958|956.3|958|956.3|957.3|956|25
1663729800000|2022-09-21 03:10:00|957.8|956|957.5|956|957.8|956.3|957.5|956|1
1663730100000|2022-09-21 03:15:00|957.3|955.8|957.3|955.8|957.8|955.8|957.3|955.8|4
1663730400000|2022-09-21 03:20:00|957.5|956|957.3|955.8|957.5|956|957.3|955.8|13
1663730700000|2022-09-21 03:25:00|956.5|955|956.8|955.5|957.3|955.8|956.5|955|23
1663731000000|2022-09-21 03:30:00|957|955.8|957|955.8|957.3|956|957|955.5|5
1663731300000|2022-09-21 03:35:00|956.3|955.5|956.8|955|957|955.8|956.3|954.5|73
1663731600000|2022-09-21 03:40:00|956|955.3|957|955.5|957|955.5|956|954.3|59
1663731900000|2022-09-21 03:45:00||955.3||954.8||955.3||954.8|20
1663732200000|2022-09-21 03:50:00|956.5|952|955.5|953.8|956.5|953.8|955.5|952|47
1663732500000|2022-09-21 03:55:00|956|954|956|954|956|954|956|954|23
1663732800000|2022-09-21 04:00:00|955.5||955.8||955.8||955.3||10
1663733100000|2022-09-21 04:05:00|955.5||955.5||955.8||955.5||1
1663733400000|2022-09-21 04:10:00|955.8||955.8||955.8||955.5||0
1663733700000|2022-09-21 04:15:00|955.5|954.3|956.5|954.8|956.5|954.8|955.5|954.3|9
1663734000000|2022-09-21 04:20:00|956.8|955|956.5|955|956.8|955|956.5|955|0
1663734300000|2022-09-21 04:25:00|956.8||956.5||956.8||956.5||0
1663734600000|2022-09-21 04:30:00|956.8||956.5||956.8||956.5||0
1663734900000|2022-09-21 04:35:00|956.8||957||957||956.8||0
1663735200000|2022-09-21 04:40:00||955.3||955.5||955.5||955.3|2
1663736100000|2022-09-21 04:55:00|957.3|955.8|957.5|956|957.5|956|957.3|955.8|3
1663736400000|2022-09-21 05:00:00|957.3|955.8|957.3|955.3|957.5|956|956.8|955|13
1663736700000|2022-09-21 05:05:00||955||955.3||955.3||955|54
1663737000000|2022-09-21 05:10:00|957.5|955.5|957.5|955.8|957.5|955.8|957.3|955.3|4
1663737300000|2022-09-21 05:15:00|957.3||957.5||957.5||957.3||5
1663737600000|2022-09-21 05:20:00|957.3||957.5||957.5||957.3||5
1663737900000|2022-09-21 05:25:00|957.8|956|957.5|956|958|956.5|957.5|955.8|6
1663738200000|2022-09-21 05:30:00|957.8|956.3|957.5|956|958|956.3|957.3|955.8|80
1663738500000|2022-09-21 05:35:00|957.3|955.8|957.5|955.8|957.8|956.3|957.3|955.8|9
1663738800000|2022-09-21 05:40:00|957|955.3|955.8|954|957|955.3|955.5|953.5|15
1663739100000|2022-09-21 05:45:00|955.5|953.5|956.8|954.8|957.3|955.3|955.5|953.5|4
1663739400000|2022-09-21 05:50:00|957.5|955|957.5|955.8|957.5|955.8|956.8|954.8|4
1663739700000|2022-09-21 05:55:00|957.3|955.5|956|954.3|957.5|955.8|956|954.3|18
1663740000000|2022-09-21 06:00:00|955.8|954|957.8|956.3|958|956.3|955|953.5|106
1663740300000|2022-09-21 06:05:00|957.5|955.8|959|957.3|959|957.5|957.5|955.8|32
1663740600000|2022-09-21 06:10:00|958.8|957.5|962.5|960.8|963.3|961.5|958.5|956.8|171
1663740900000|2022-09-21 06:15:00|963.3|961.3|963.8|961.8|964.5|963|962.5|961|121
1663741200000|2022-09-21 06:20:00|964|962.3|965.5|964|965.5|964.3|964|962|83
1663741500000|2022-09-21 06:25:00|965.8|964.3|971|969.5|971.5|969.8|965.5|963.8|381
1663741800000|2022-09-21 06:30:00|970.8|969.8|971.3|969.3|973|971.3|970.3|968.3|138
1663742100000|2022-09-21 06:35:00|971.5|969.5|973.3|971.5|974.3|972.8|970.3|968.5|353
1663742400000|2022-09-21 06:40:00|973.8|971.8|973.3|971.3|976.5|974.8|972.8|971.3|377
1663742700000|2022-09-21 06:45:00|973.5|971.5|974.5|972.5|974.8|973.3|971.5|969.8|378
1663743000000|2022-09-21 06:50:00|974.8|972.8|976|974.5|976.3|974.8|973.5|971.8|220
1663743300000|2022-09-21 06:55:00|975.5|974.3|985.5|983.8|985.5|983.8|975.3|973.5|687
1663743600000|2022-09-21 07:00:00|985.8|984|987.3|985.8|992|990.3|983.5|982|792
1663743900000|2022-09-21 07:05:00|987.8|986.3|989.3|987.5|990.3|989|986.8|985.5|469
1663744200000|2022-09-21 07:10:00|989|987.3|990.5|988.8|994.8|993|989|987.3|602
1663744500000|2022-09-21 07:15:00|990|988.3|991.8|990.3|993.3|991.8|990|988.3|249
1663744800000|2022-09-21 07:20:00|992.3|990.5|989.8|988.3|993|991.5|989.5|987.5|581
1663745100000|2022-09-21 07:25:00|990|988|990|988.3|992|990.5|989|987.5|373
1663745400000|2022-09-21 07:30:00|989.8|988.5|990.3|988.5|990.5|989|988.8|987.3|451
1663745700000|2022-09-21 07:35:00|989.8|988.3|992.8|991.3|993.3|991.5|989|987.3|372
1663746000000|2022-09-21 07:40:00|993.5|991.5|994.5|992.8|994.5|992.8|992|990.5|511
1663746300000|2022-09-21 07:45:00|994.8|993|993.8|992.3|996.3|995|993.5|992.3|268
1663746600000|2022-09-21 07:50:00|994|992.5|997.8|996.3|998.5|997|993.8|992.3|579
1663746900000|2022-09-21 07:55:00|997.5|996|993.8|992.3|997.8|996.3|993|991.5|168
1663747200000|2022-09-21 08:00:00|994|992.5|986.3|984.8|994.8|993|985.5|984|747
1663747500000|2022-09-21 08:05:00|986|984.5|986|984.5|986.3|984.8|982|980.5|614
1663747800000|2022-09-21 08:10:00|986.3|984.8|983|981.3|986.3|984.8|982|980.5|532
1663748100000|2022-09-21 08:15:00|982.8|981|980.5|978.8|983.8|982|979.8|978.3|654
1663748400000|2022-09-21 08:20:00|980|979|978.8|977.3|982.3|980.5|978.8|977.3|356
1663748700000|2022-09-21 08:25:00|978.5|977.5|982|980.5|983.3|981.8|978.5|977.3|648
1663749000000|2022-09-21 08:30:00|982.3|980.3|980.8|979.3|982.8|981.3|979.3|977.8|466
1663749300000|2022-09-21 08:35:00|980.5|979|981.3|979.8|981.5|979.8|979|977.5|185
1663749600000|2022-09-21 08:40:00|981.5|979.5|980|978.3|982.5|980.8|979.8|978|159
1663749900000|2022-09-21 08:45:00|979.8|978|974.8|973.3|980.5|979.3|974.5|973.3|355
1663750200000|2022-09-21 08:50:00|973.8|973|950.8|949|973.8|973.3|948.5|947|3278
1663750500000|2022-09-21 08:55:00|951|948.8|956.3|954.5|958.3|956.8|949.5|947.5|1105
1663750800000|2022-09-21 09:00:00|956|952.8|953|951.8|956.3|954.3|951.8|950|898
1663751100000|2022-09-21 09:05:00|952.5|951.5|957|955.5|957.8|956.5|951.3|949.8|820
1663751400000|2022-09-21 09:10:00|957.3|955.3|966|964.5|966|964.5|955.3|953.5|590
1663751700000|2022-09-21 09:15:00|966.3|964.8|970.3|968.5|971|969.3|963.8|962.3|462
1663752000000|2022-09-21 09:20:00|971|968.3|972.8|971|974|972.5|970.8|968.3|341
1663752300000|2022-09-21 09:25:00|972.5|970.8|970.5|969|975.5|973.8|969|967.5|417
1663752600000|2022-09-21 09:30:00|970.8|968.8|975.3|973.8|975.8|974|970|968.5|305
1663752900000|2022-09-21 09:35:00|974.5|973.3|973.8|972.3|975|973.3|973|971.5|324
1663753200000|2022-09-21 09:40:00|973.3|972|971.3|969.8|973.5|972|969.5|968|255
1663753500000|2022-09-21 09:45:00|971.5|969.5|974|972.5|974.5|972.8|971.5|969.5|167
1663753800000|2022-09-21 09:50:00|973.8|972|973|971.5|974.5|973|972.8|971.3|33
1663754100000|2022-09-21 09:55:00|973.3|971.8|971.8|970|973.5|971.8|971|969.8|127
1663754400000|2022-09-21 10:00:00|972|970.3|972.3|970.5|972.8|971|970.3|968.8|72
1663754700000|2022-09-21 10:05:00|972|970.8|973|971.5|973|971.5|972|970.5|103
1663755000000|2022-09-21 10:10:00|972.8|971.3|972.5|971|973.5|972.3|972|970.3|130
1663755300000|2022-09-21 10:15:00|973|971.3|968.3|966.8|973|971.5|967|965.5|138
1663755600000|2022-09-21 10:20:00|968|966.5|968.3|966.8|969|967.3|965|963.5|269
1663755900000|2022-09-21 10:25:00|968.8|967|970.8|969.5|970.8|969.5|967.8|966|157
1663756200000|2022-09-21 10:30:00|971.8|970|969|967.5|972.8|971.3|968.8|967.3|112
1663756500000|2022-09-21 10:35:00|969.3|967.3|970.3|968.8|971|969.5|967.5|966.3|86
1663756800000|2022-09-21 10:40:00|970|968.3|971|969.5|971.5|970|968.5|967|175
1663757100000|2022-09-21 10:45:00|971.3|969.8|971.3|969.5|971.8|970.3|971|969.3|131
1663757400000|2022-09-21 10:50:00|971.5|969.8|971.3|970|973.3|971.8|970.8|969.5|241
1663757700000|2022-09-21 10:55:00|971.5|970.3|971.8|970|972.3|970.5|970.5|969|123
1663758000000|2022-09-21 11:00:00|971.5|970.3|966|964.5|971.8|970.3|965|963.5|216
1663758300000|2022-09-21 11:05:00|965.8|964.3|963.5|962|965.8|964.3|961|959.5|422
1663758600000|2022-09-21 11:10:00|963.3|961.8|961.3|959.8|964.3|962.5|961|959.8|381
1663758900000|2022-09-21 11:15:00|961|960|962.8|961.3|963.5|962|961|959.8|170
1663759200000|2022-09-21 11:20:00|962.5|960.8|957.8|956.3|963|961.5|957.3|955.5|187
1663759500000|2022-09-21 11:25:00|958.3|956.5|958|956.5|961.3|959.8|957.3|955.5|265
1663759800000|2022-09-21 11:30:00|957.8|956.3|959.8|958.5|961.3|959.5|957.5|956|340
1663760100000|2022-09-21 11:35:00|960|958.8|961.5|959.8|962|960.5|959.8|958.5|268
1663760400000|2022-09-21 11:40:00|961.8|960.3|961.5|960|962.5|960.8|960.5|959|331
1663760700000|2022-09-21 11:45:00|961.8|960.3|961.3|959.8|963|961.5|961.3|959.8|273
1663761000000|2022-09-21 11:50:00|961.5|960|961.3|959.5|961.8|960|960.3|958.5|262
1663761300000|2022-09-21 11:55:00|961.5|959.8|960.3|958.5|961.5|960.3|960.3|958.5|92
1663761600000|2022-09-21 12:00:00|960.5|958.8|958|956.5|960.8|959.3|957.8|956.3|243
1663761900000|2022-09-21 12:05:00|957.8|956.3|957.5|956.3|959.3|957.8|957|955.5|124
1663762200000|2022-09-21 12:10:00|957.8|956.5|954.8|953.3|958.3|956.8|954.5|953|330
1663762500000|2022-09-21 12:15:00|955|953|956|954.5|957|955.3|954.5|953|148
1663762800000|2022-09-21 12:20:00|956.5|954.8|955.5|954|957|955.5|955.3|953.8|115
1663763100000|2022-09-21 12:25:00|955.3|953.8|952.5|950.8|956|954.5|951|949.8|188
1663763400000|2022-09-21 12:30:00|952.3|950.5|950.8|949.3|953.8|952.3|949.8|948.3|258
1663763700000|2022-09-21 12:35:00|951.3|949.8|949.3|947.8|952.5|951|949|947.8|172
1663764000000|2022-09-21 12:40:00|949|947|950.3|948.5|951|949.5|946|944.3|475
1663764300000|2022-09-21 12:45:00|949.8|948|949.3|947.8|950.3|948.8|949|947.5|129
1663764600000|2022-09-21 12:50:00|949.5|948|953|951.8|954.8|953.5|949.3|947.8|168
1663764900000|2022-09-21 12:55:00|953.3|952|955.8|954.3|955.8|954.3|952.8|951.3|191
1663765200000|2022-09-21 13:00:00|956|954|959|957.5|959.5|957.8|954.3|952.8|249
1663765500000|2022-09-21 13:05:00|959.5|957.3|957.8|956.3|959.8|958|954.8|953|349
1663765800000|2022-09-21 13:10:00|958|956.5|958.5|956.8|960.5|959|956.5|955|193
1663766100000|2022-09-21 13:15:00|958.3|956.5|959.5|958|960.3|958.8|956.5|954.8|571
1663766400000|2022-09-21 13:20:00|959.8|958.3|959|957.3|960.5|959|958|956.3|176
1663766700000|2022-09-21 13:25:00|958.8|956.8|955.8|954|958.8|957.3|955.5|953.8|266
1663767000000|2022-09-21 13:30:00|955.5|953.5|949.5|948|956|954.5|948|946.3|524
1663767300000|2022-09-21 13:35:00|949.3|947.8|951.5|950|953.5|952|949|947.5|291
1663767600000|2022-09-21 13:40:00|951|949.8|948.5|947|951|949.8|947.8|946.3|515
1663767900000|2022-09-21 13:45:00|948.8|946.8|949.5|947.8|952|950.5|947.5|945.8|366
1663768200000|2022-09-21 13:50:00|949.3|948|952|950.3|953.5|952|948|946.5|264
1663768500000|2022-09-21 13:55:00|951.8|950.5|947.8|946|952|950.5|947.5|945.8|181
1663768800000|2022-09-21 14:00:00|947.5|945.8|946.3|944.8|949.3|947.5|944.5|942.8|212
1663769100000|2022-09-21 14:05:00|946.5|945|945|943.5|947.5|945.8|944.3|942.8|255
1663769400000|2022-09-21 14:10:00|944.8|943.3|945|943.3|946.3|944.8|941.8|940.3|515
1663769700000|2022-09-21 14:15:00|944.8|942.3|946|944.8|947.8|946.3|943.3|941.5|379
1663770000000|2022-09-21 14:20:00|946.3|944.5|948.8|947.3|949.5|948|944.5|942.8|146
1663770300000|2022-09-21 14:25:00|949|947.5|951.3|948.3|951.3|949|947.8|946.3|274
1663770600000|2022-09-21 14:30:00|950.3|947.5|946|944.3|952.8|950.8|946|944|149
1663770900000|2022-09-21 14:35:00|945.8|944|938.5|936.8|945.8|944.3|934.5|933.3|690
1663771200000|2022-09-21 14:40:00|938.8|937|934.3|932.5|938.8|937|933.3|931.8|688
1663771500000|2022-09-21 14:45:00|934|932|940|938.3|941|939.3|932.3|930.5|1011
1663771800000|2022-09-21 14:50:00|939.8|937.8|939.5|937.8|941.3|939.8|938.8|937.3|303
1663772100000|2022-09-21 14:55:00|939.8|938|939.3|937.8|941.5|939.8|939|937.3|162
1663772400000|2022-09-21 15:00:00|939|937.5|939.5|937.8|942.5|940.8|938.8|937.3|263
1663772700000|2022-09-21 15:05:00|939.3|937.5|933.5|932|940.3|938.5|932.8|931.3|333
1663773000000|2022-09-21 15:10:00|933|931.8|931.5|929.8|933.5|932|931|929.5|284
1663773300000|2022-09-21 15:15:00|931.8|930|932.5|930.8|936|934.5|931.5|929.8|255
1663773600000|2022-09-21 15:20:00|932.3|931|931.3|929.8|933.5|932|929.8|928.3|337
1663773900000|2022-09-21 15:25:00|931|929.5|935.5|934|936.8|935.3|929.5|928|945
1663774200000|2022-09-21 15:30:00|935.3|933.8|938.5|937|940.5|939|932.3|930.8|665
1663774500000|2022-09-21 15:35:00|939|937.3|938.3|936.5|940.3|938.5|937.3|935.5|143
1663774800000|2022-09-21 15:40:00|938.5|936.8|944.3|942.8|944.3|943|938|936.5|590
1663775100000|2022-09-21 15:45:00|944|942.5|941.5|939.8|944.5|942.5|941.5|939.5|58
1663775400000|2022-09-21 15:50:00|941.8|940|940.5|938.8|943.8|942|940.5|938.8|215
1663775700000|2022-09-21 15:55:00|940.8|939|942.8|941|942.8|941.3|938.8|937.3|216
1663776000000|2022-09-21 16:00:00|943|941.3|938.3|936.5|943|941.5|938|936|208
1663776300000|2022-09-21 16:05:00|938.5|936.8|940.3|938.8|940.5|939|936.8|935|113
1663776600000|2022-09-21 16:10:00|940.5|938.5|941.3|939.5|942.3|940.8|940.3|938.5|185
1663776900000|2022-09-21 16:15:00|941|939.8|941|939.5|942|940.5|938.5|936.8|231
1663777200000|2022-09-21 16:20:00|940.8|939.3|942.5|941|943|941.5|940.5|939|419
1663777500000|2022-09-21 16:25:00|942.8|941.3|943|941.3|943|941.5|941|939.3|102
1663777800000|2022-09-21 16:30:00|942.8|941|945.5|944.3|946|944.3|942.8|941|156
1663778100000|2022-09-21 16:35:00|945.8|944|945.8|944.3|946|944.5|944.8|943|209
1663778400000|2022-09-21 16:40:00|946|944.5|950|948.5|950.5|949|945.8|944.3|249
1663778700000|2022-09-21 16:45:00|950.3|948.8|951.3|949.8|951.5|950|949.5|947.8|544
1663779000000|2022-09-21 16:50:00|950.8|949.3|950.8|949|952.3|950.8|950.3|948.8|276
1663779300000|2022-09-21 16:55:00|951|949.3|954.3|952.5|954.3|952.8|949.3|947.5|76
1663779600000|2022-09-21 17:00:00|954.5|952.8|953.3|951.8|955|953.5|953|951.5|111
1663779900000|2022-09-21 17:05:00|953.5|952|955.3|953.8|955.3|953.8|952|950.8|110
1663780200000|2022-09-21 17:10:00|955.8|954|951.8|950.3|955.8|954.3|951.3|949.8|100
1663780500000|2022-09-21 17:15:00|951.5|949.8|953.5|951.8|955.3|953.5|950.5|948.8|128
1663780800000|2022-09-21 17:20:00|953.8|952|955.5|953.8|955.8|954|953.5|951.8|69
1663781100000|2022-09-21 17:25:00|955.3|953.5|956.3|954.8|956.8|955.3|953|951.5|175
1663781400000|2022-09-21 17:30:00|956.8|955|960.8|959|962.3|960.8|956.5|955|407
1663781700000|2022-09-21 17:35:00|961|959.3|960|958.3|962.3|960.8|958.5|957|290
1663782000000|2022-09-21 17:40:00|960.3|958.5|957|955.3|960.8|959.3|954.3|952.5|136
1663782300000|2022-09-21 17:45:00|956.8|955.5|956.5|954.8|959.5|957.5|956.5|954.8|121
1663782600000|2022-09-21 17:50:00|956.3|954.5|955.5|953.5|958|956|955|953|91
1663782900000|2022-09-21 17:55:00|955.3|953.8|955.3|952.5|955.8|954.3|953|951.5|204
1663783200000|2022-09-21 18:00:00|953.3|951.5|947.5|945.8|955.8|954|946.5|944.8|188
1663783500000|2022-09-21 18:05:00|948.5|945.5|953.3|951.5|954.5|952.8|946.5|944.5|107
1663783800000|2022-09-21 18:10:00|953.5|951.8|950|948.3|954|952|949.5|947.5|48
1663784100000|2022-09-21 18:15:00|950.3|948|947.3|945.5|951.8|950|945.3|943.5|188
1663784400000|2022-09-21 18:20:00|947.5|945.8|948.5|946.8|948.8|947.3|945.8|944.3|80
1663784700000|2022-09-21 18:25:00|948.3|947|947|945.3|950.5|949|946.3|944.3|319
1663785000000|2022-09-21 18:30:00|947.3|945.8|952.3|950.5|952.8|950.8|945.8|944|215
1663785300000|2022-09-21 18:35:00|952.5|950.8|951.8|949.8|954.3|952.5|951.3|949.5|105
1663785600000|2022-09-21 18:40:00|952|950|955.8|954.3|956.3|954.8|950.8|949.3|15
1663785900000|2022-09-21 18:45:00|956|954|953.5|951.5|956.8|955|951.5|950|73
1663786200000|2022-09-21 18:50:00|953.3|951.8|956.5|954.5|958.3|956.8|953.3|951.3|50
1663786500000|2022-09-21 18:55:00|956.8|954.8|956|954.3|957.3|956|955.3|953.5|29
1663786800000|2022-09-21 19:00:00|956.3|954.5|954.3|952.5|957|955|954|952.3|10
1663787100000|2022-09-21 19:05:00|954|952.3|953|951.3|955|953|952.8|951|26
1663787400000|2022-09-21 19:10:00|952.8|951|954|952|954|952.3|950.8|949|12
1663787700000|2022-09-21 19:15:00|953.8|951.8|953.5|951.5|955|953|952.5|950.8|26
1663788000000|2022-09-21 19:20:00|953.3|951|952|950.3|953.8|951.5|951.5|949.5|2
1663788300000|2022-09-21 19:25:00|952.3|950|949.8|947.8|952.3|950.5|949|947.3|19
1663788600000|2022-09-21 19:30:00|949.5|947.5|951.3|949.8|951.5|949.8|948.8|947.3|1
1663788900000|2022-09-21 19:35:00|950.8|949|950|948|950.8|949|949|947.3|20
1663789200000|2022-09-21 19:40:00|949.8|947.8|948.5|947.3|950.3|948.3|948.5|947.3|13
1663789500000|2022-09-21 19:45:00|949|947.5|946.5|944.8|950|948.3|946.3|944.3|111
1663789800000|2022-09-21 19:50:00|946.8|944.5|947|945.3|947.5|945.5|946|944|9
1663790100000|2022-09-21 19:55:00|946.8|945|948.3|946.5|949|947.3|946.8|945|24
1663790400000|2022-09-21 20:00:00|948.5|946.3|948.8|947|949.3|947.5|948.3|946.3|4
1663790700000|2022-09-21 20:05:00|948.5|946.8|948.5|946.8|949.5|947.5|948.5|946.8|10
1663791000000|2022-09-21 20:10:00|948.3|947|947.8|946|948.5|947|947.3|945.3|3
1663791300000|2022-09-21 20:15:00|948|945.8|946.3|944.3|948|946|945.8|944|1
1663791600000|2022-09-21 20:20:00|946|944.5|945.8|944|946.5|944.8|945|943.5|6
1663791900000|2022-09-21 20:25:00|946|943.8|945.3|943.3|946.5|944.3|944.5|942.8|11
1663792200000|2022-09-21 20:30:00|944.8|943|945|943.3|945.8|944|944.8|943|0
1663792500000|2022-09-21 20:35:00|945.8|943.5|945.8|944.3|945.8|944.3|945.3|943.3|3
1663792800000|2022-09-21 20:40:00|946.3|944.5|946.5|944.8|947.5|945.5|946|944.3|7
1663793100000|2022-09-21 20:45:00|946.3|944.5|946.3|944.3|946.8|944.8|946|944|0
1663793400000|2022-09-21 20:50:00|946|944.5|946.5|944.8|947.5|945.8|945.8|943.8|35
1663793700000|2022-09-21 20:55:00|946.8|944.5|946.3|944.3|947.3|945.3|945.8|943.8|14
1663794000000|2022-09-21 21:00:00|946.8|943.5|948|943.8|949|944.3|946.8|943.3|0
1663794300000|2022-09-21 21:05:00||944||943.8||944||943.8|0
1663794600000|2022-09-21 21:10:00|949|944|949|944.5|949|944.5|949|944|0
1663794900000|2022-09-21 21:15:00|949.3|944.8|949.3|944.5|949.3|944.8|949.3|944.5|0
1663795200000|2022-09-21 21:20:00||945||944.8||945||944.8|0
1663796400000|2022-09-21 21:40:00|949.5|944.5|949.3|944.5|949.5|944.5|949.3|944.5|0
1663796700000|2022-09-21 21:45:00|949.5||949||949.5||949||0
1663797000000|2022-09-21 21:50:00|949.3||949.3||949.3||949.3||0
1663797300000|2022-09-21 21:55:00|948.8||949||950.5||948.8||0
1663808400000|2022-09-22 01:00:00|940.3|938|940.8|938.8|941|938.8|940|937.8|0
1663808700000|2022-09-22 01:05:00|941|939|940.8|938.8|942|939.8|940.5|938.5|5
1663809000000|2022-09-22 01:10:00|940.5|938.5|942|939.8|942.3|940.3|940.5|938.5|3
1663809300000|2022-09-22 01:15:00|942.3|940|943.8|941.5|943.8|941.5|942|939.8|4
1663809600000|2022-09-22 01:20:00|943.5|941|943.8|941.5|944.3|942.5|943|940.8|0
1663809900000|2022-09-22 01:25:00|943.5|941|943.8|941.5|943.8|941.5|943.5|941|0
1663810200000|2022-09-22 01:30:00|944.3|942|946|943.8|946.5|944.3|943.8|941.8|13
1663810500000|2022-09-22 01:35:00|946.5|944.5|946.5|944.3|948.3|946.3|946.5|944|3
1663810800000|2022-09-22 01:40:00|946|943.8|946.5|944.3|947.5|945.5|945.8|943.8|2
1663811100000|2022-09-22 01:45:00|947.5|945.3|946.5|944.3|947.5|945.3|945.8|943.8|12
1663811400000|2022-09-22 01:50:00|946.3|944.5|945.3|943.3|946.5|944.5|944.5|942.8|18
1663811700000|2022-09-22 01:55:00|945.5|943.5|947|945|947|945|945.5|943.5|1
1663812000000|2022-09-22 02:00:00|947.3|945.3|948|945.8|948.5|946.5|947|944.8|12
1663812300000|2022-09-22 02:05:00|947.5|946|947.5|945.5|947.5|946|947.5|945.5|0
1663812600000|2022-09-22 02:10:00|947.3||947.5||947.5||947.3||0
1663812900000|2022-09-22 02:15:00|948|945.8|948|946|948|946|948|945.8|0
1663813200000|2022-09-22 02:20:00|945.8|946.3|945.3|943.3|945.8|946.3|945.3|943|54
1663813500000|2022-09-22 02:25:00|944.8||945.3||945.3||944.8||0
1663813800000|2022-09-22 02:30:00|945.5|943|945.3|942|945.5|943.3|944.8|942|6
1663814100000|2022-09-22 02:35:00|944.8||944.8||944.8||944.8||0
1663814400000|2022-09-22 02:40:00|944.3|943|945|943.3|945.5|943.3|944.3|942.8|3
1663814700000|2022-09-22 02:45:00|945.5|943.8|947.8|945.8|948.5|946.3|945.5|943.8|0
1663815000000|2022-09-22 02:50:00|948|946|948|946|948.5|946.5|947.5|945.3|4
1663815300000|2022-09-22 02:55:00|947.8|945.3|948.3|946.5|948.5|946.8|947|945.3|1
1663815600000|2022-09-22 03:00:00|948|945.8|948.5|946.5|948.8|946.8|947.5|945.8|9
1663815900000|2022-09-22 03:05:00|948.8|946.8|948|946|948.8|946.8|947.5|945.5|40
1663816200000|2022-09-22 03:10:00|947.8|946.3|949|947|949.3|947|947.8|946|4
1663816500000|2022-09-22 03:15:00|948.8|946.3|946.8|945|949|946.3|946.8|945|6
1663816800000|2022-09-22 03:20:00|946.5|945.3|949|947.3|949.3|947.3|946.5|945|24
1663817100000|2022-09-22 03:25:00|949.3|947.5|949|947|949.3|947.5|949|947|0
1663817400000|2022-09-22 03:30:00|949.3|947.5|948.3|946.5|949.5|947.8|948.3|946.5|13
1663817700000|2022-09-22 03:35:00|948.5|946.8|948.3|946.5|948.5|946.8|948.3|946.5|0
1663818000000|2022-09-22 03:40:00|948.5|946.8|947.5|945.5|948.5|946.8|947.3|945.5|3
1663818300000|2022-09-22 03:45:00|948|946|948|946|948|946|947.8|946|1
1663818600000|2022-09-22 03:50:00|948.3||948||948.3||948||0
1663818900000|2022-09-22 03:55:00|947.5|945|947.5|945.5|947.5|945.8|947|945|3
1663819200000|2022-09-22 04:00:00|947.8|945.8|948.5|946.5|948.5|946.5|947.8|945.8|5
1663819500000|2022-09-22 04:05:00|948.3|946.8|948.5|946.8|948.8|947|948.3|946.8|0
1663819800000|2022-09-22 04:10:00|948.8||948.5||948.8||948.5||0
1663820100000|2022-09-22 04:15:00|948.3|945.8|948.8|946.5|948.8|946.5|947.3|945.5|12
1663820400000|2022-09-22 04:20:00|948.5||948.5||948.8||948.5||0
1663820700000|2022-09-22 04:25:00|948.8|946.8|948.8|947|948.8|947|948.8|946.8|2
1663821000000|2022-09-22 04:30:00|948.5|946.8|948.3|946.3|948.5|946.8|947.8|946|1
1663821300000|2022-09-22 04:35:00|948|946|948.3|946.5|948.3|946.5|948|946|0
1663822200000|2022-09-22 04:50:00|948.5||948.5||948.5||948.5||0
1663822500000|2022-09-22 04:55:00|948.3|946.8|948.8|947|949|947.3|948.3|946.5|2
1663822800000|2022-09-22 05:00:00|948.5|946.5|949|947.5|950|947.8|948.3|946.5|24
1663823100000|2022-09-22 05:05:00|949.3|947|948.3|946.8|949.3|947|948.3|946.8|4
1663823400000|2022-09-22 05:10:00|948.5|947|949.5|947.5|950|948.5|948.3|946.8|51
1663823700000|2022-09-22 05:15:00|949.8|948|950|948.3|950.3|948.3|949.8|947.8|4
1663824000000|2022-09-22 05:20:00|949.8|948|948.3|946.5|949.8|948|947.8|946.5|11
1663824300000|2022-09-22 05:25:00|949.3|947.3|949.3|947.5|949.3|947.5|949|947.3|5
1663824600000|2022-09-22 05:30:00|949.8|948|950|948.3|950.3|948.5|949.8|948|6
1663824900000|2022-09-22 05:35:00|950.3|948.5|951|949.3|951.5|949.8|950.3|948.5|10
1663825200000|2022-09-22 05:40:00|951.3|949.5|951.3|949.5|951.5|950|951.3|949.3|9
1663825500000|2022-09-22 05:45:00|950.8|949|951.8|949.5|951.8|949.8|950.8|949|3
1663825800000|2022-09-22 05:50:00|951.5|949.8|951.5|949.5|951.5|949.8|951.5|949.5|4
1663826100000|2022-09-22 05:55:00|951|949.3|950.3|948|951|949.3|949|947.5|10
1663826400000|2022-09-22 06:00:00|950|948.3|952|950.5|953.5|951.8|950|948.3|9
1663826700000|2022-09-22 06:05:00|951.8|950.3|951.5|949.8|952|950.3|950.3|948.8|4
1663827000000|2022-09-22 06:10:00|951.3|949.5|948.3|946.5|951.3|949.8|948.3|946.5|151
1663827300000|2022-09-22 06:15:00|948.5|946.8|949.3|947.5|949.5|947.5|947.5|945.8|21
1663827600000|2022-09-22 06:20:00|949|947.3|949|947.3|949.3|947.8|948.5|946.5|2
1663827900000|2022-09-22 06:25:00|949.3|947.5|950.3|948.5|951|949.3|949|947|26
1663828200000|2022-09-22 06:30:00|950|948.3|948|946.3|951.3|949.8|947.8|946|26
1663828500000|2022-09-22 06:35:00|947.8|946|945|943.3|948.3|946.5|944.8|943|42
1663828800000|2022-09-22 06:40:00|945.3|943.5|944.3|942.3|945.5|943.8|942.8|941.3|158
1663829100000|2022-09-22 06:45:00|944|942|944.3|942.5|945.3|943.5|943.5|942|37
1663829400000|2022-09-22 06:50:00|944.5|942.3|947.8|946|948|946.3|944|942.3|75
1663829700000|2022-09-22 06:55:00|947.3|945.8|948|946.3|948.8|947.3|946.8|945|127
1663830000000|2022-09-22 07:00:00|947.8|945.8|945.8|944|947.8|945.8|944.8|943.3|75
1663830300000|2022-09-22 07:05:00|945.5|944.3|946.8|945|948|946.8|944.8|943.3|59
1663830600000|2022-09-22 07:10:00|946.5|944.8|947.3|945.8|948.8|947|945|943.5|147
1663830900000|2022-09-22 07:15:00|947.5|945.5|946.8|945|947.5|945.8|945.8|944.5|80
1663831200000|2022-09-22 07:20:00|946.5|945.3|949.3|947.8|949.8|948.3|945.8|944.3|37
1663831500000|2022-09-22 07:25:00|949.5|947.5|948.5|947.3|949.5|948|947|945.8|161
1663831800000|2022-09-22 07:30:00|948.8|947|952.8|951.3|952.8|951.3|948|946.8|162
1663832100000|2022-09-22 07:35:00|953|951.5|951.8|950.3|953.8|952.3|950.8|949.5|134
1663832400000|2022-09-22 07:40:00|951.5|950|955|953.5|956|954.5|951.5|949.8|260
1663832700000|2022-09-22 07:45:00|955.8|953.8|957|955.3|963|961.5|955.3|953.5|604
1663833000000|2022-09-22 07:50:00|956.5|955|956.3|954.8|958.8|957.3|955.8|954|97
1663833300000|2022-09-22 07:55:00|955|953.3|958|956.3|958.8|957.3|954.8|953.3|166
1663833600000|2022-09-22 08:00:00|958.5|956.8|957.8|956.5|960|958.5|957|955.3|281
1663833900000|2022-09-22 08:05:00|958|956.8|957.8|956.3|959.8|958.3|955.8|954.3|773
1663834200000|2022-09-22 08:10:00|958|955.8|956|954.5|958.3|956.3|954|952.5|358
1663834500000|2022-09-22 08:15:00|954.8|953.3|958.8|957.3|959.3|957.8|954.5|953|294
1663834800000|2022-09-22 08:20:00|959|957.5|958.5|956.8|963.3|961.8|958|956.5|762
1663835100000|2022-09-22 08:25:00|957.5|956|958.8|957.3|960.8|959.3|957.3|955.5|692
1663835400000|2022-09-22 08:30:00|959|957|958|956.3|959.5|957.8|957.3|955.5|464
1663835700000|2022-09-22 08:35:00|958.3|956.5|959|957.5|960.3|958.8|957.5|956.3|268
1663836000000|2022-09-22 08:40:00|959.3|957.8|957.5|956|961.5|960|957.5|956|167
1663836300000|2022-09-22 08:45:00|957.8|956.3|958|956.3|958.3|957|957|955.5|286
1663836600000|2022-09-22 08:50:00|958.3|956.5|956.3|954.8|958.8|957.5|955|953.5|421
1663836900000|2022-09-22 08:55:00|955.5|954|955.5|954|956.5|955.3|955.3|953.8|109
1663837200000|2022-09-22 09:00:00|955.3|953.8|955.8|954.3|957.3|955.5|955|953.5|414
1663837500000|2022-09-22 09:05:00|956|954|953.5|951.8|956|954.3|952|950.5|266
1663837800000|2022-09-22 09:10:00|954|952.5|959.8|958|960|958.5|954|952.5|162
1663838100000|2022-09-22 09:15:00|960|958.3|957.8|956.3|960.5|959|957.3|955.8|524
1663838400000|2022-09-22 09:20:00|957.3|956|955.3|953.5|958|956.5|955.3|953.5|47
1663838700000|2022-09-22 09:25:00|955|953.8|956.5|955|957.3|955.8|955|953.5|237
1663839000000|2022-09-22 09:30:00|956.8|955.3|955|953.3|956.8|955.3|954.5|952.8|468
1663839300000|2022-09-22 09:35:00|955.3|953.5|955|953.5|956.3|954.8|954.3|953|372
1663839600000|2022-09-22 09:40:00|954.8|952.5|952.8|951.3|954.8|953|952.5|950.8|58
1663839900000|2022-09-22 09:45:00|953.3|951.8|954|952.5|954|952.5|952.3|950.8|320
1663840200000|2022-09-22 09:50:00|954.3|952.8|957|955.5|957|955.5|953.5|952|201
1663840500000|2022-09-22 09:55:00|956.8|955.3|956.3|954.5|957.5|955.8|955.8|954.3|312
1663840800000|2022-09-22 10:00:00|956|954.8|957|955.5|957|955.5|954.5|953|228
1663841100000|2022-09-22 10:05:00|956.8|955.3|953.8|952|956.8|955.3|953.3|951.5|333
1663841400000|2022-09-22 10:10:00|954|952.5|958|956.3|958|956.3|951.8|950.3|515
1663841700000|2022-09-22 10:15:00|957.8|956|958|956.3|958.3|956.8|957|955.3|26
1663842000000|2022-09-22 10:20:00|957.5|956|958.5|957|959.5|958|957|955.8|189
1663842300000|2022-09-22 10:25:00|958.3|956.8|959|957.5|960|958.5|957.5|955.8|262
1663842600000|2022-09-22 10:30:00|959.3|957.8|958.8|957.3|960|958.5|957.3|956|106
1663842900000|2022-09-22 10:35:00|958.3|956.5|956|954.5|958.8|957|955.8|954|141
1663843200000|2022-09-22 10:40:00|955.8|954.3|956.3|954.8|956.3|954.8|954.5|953|167
1663843500000|2022-09-22 10:45:00|956.5|955|957|955.3|957.5|955.8|955.5|953.8|110
1663843800000|2022-09-22 10:50:00|956.8|955.5|960.5|958.8|960.5|959.3|956.8|955.5|115
1663844100000|2022-09-22 10:55:00|960|959|960.3|958.5|960.5|959.3|959.5|958|147
1663844400000|2022-09-22 11:00:00|960.5|958.8|962.5|961|963.3|961.8|959.5|958|202
1663844700000|2022-09-22 11:05:00|962.8|961.3|961.3|959.5|963|961.3|960.8|959.5|62
1663845000000|2022-09-22 11:10:00|961.5|960|962|960.5|962.3|960.8|960.8|959.5|78
1663845300000|2022-09-22 11:15:00|962.3|960.8|964.5|963|965.5|963.8|962.3|960.5|183
1663845600000|2022-09-22 11:20:00|964.8|963.3|963.5|961.8|965.3|963.5|962.8|961.3|61
1663845900000|2022-09-22 11:25:00|963.3|961.5|963.5|961.8|964|962.5|962.8|961|47
1663846200000|2022-09-22 11:30:00|964|962|964.5|963|965.3|963.5|963.3|961.8|18
1663846500000|2022-09-22 11:35:00|964.3|962.8|968.5|967|968.5|967.3|963.8|962.3|263
1663846800000|2022-09-22 11:40:00|968.3|966.8|968|966.5|968.5|967|967.3|965.8|101
1663847100000|2022-09-22 11:45:00|968.3|966.8|967.5|966|968.3|966.8|966.8|965|120
1663847400000|2022-09-22 11:50:00|967.3|965.8|971|969.5|971|969.5|967.3|965.8|182
1663847700000|2022-09-22 11:55:00|971.3|969.8|969|967.5|971.3|970|968.3|966.8|653
1663848000000|2022-09-22 12:00:00|969.3|967.8|973.3|971.8|973.3|971.8|969|967.5|864
1663848300000|2022-09-22 12:05:00|972.8|971.3|972.5|970.8|973.3|972|971.3|969.8|193
1663848600000|2022-09-22 12:10:00|972.8|971|974.5|973|974.8|973.3|972|970.3|103
1663848900000|2022-09-22 12:15:00|974.8|973.3|973.5|972|974.8|973.3|972.8|971.5|84
1663849200000|2022-09-22 12:20:00|973.3|971.8|967|965.5|973.5|972|967|965.5|394
1663849500000|2022-09-22 12:25:00|967.3|965.8|968.5|966.8|969.8|968.3|964.5|963.3|376
1663849800000|2022-09-22 12:30:00|968.3|966.5|968.5|967|969.8|968.3|965.5|963.8|182
1663850100000|2022-09-22 12:35:00|968.8|967.3|970|968.5|970.3|969|968|966.5|98
1663850400000|2022-09-22 12:40:00|969.5|967.8|971.8|970.3|972.3|970.5|969.5|967.8|124
1663850700000|2022-09-22 12:45:00|971.3|969.8|969|967.3|971.3|969.8|966.8|965.3|223
1663851000000|2022-09-22 12:50:00|968.8|967|967.8|966.3|969|967.5|967|965.5|316
1663851300000|2022-09-22 12:55:00|967.5|966|965.5|964|968.5|966.8|965|963.5|313
1663851600000|2022-09-22 13:00:00|965.3|963.5|971.8|970|974.3|972.8|965|963.5|371
1663851900000|2022-09-22 13:05:00|972|970.3|977.5|976|978.3|976.8|970|968.3|612
1663852200000|2022-09-22 13:10:00|977.3|975.5|977|975.5|977.5|975.8|975.3|973.8|599
1663852500000|2022-09-22 13:15:00|976.8|975.3|978.8|977|979.8|978.3|976.8|975.3|512
1663852800000|2022-09-22 13:20:00|978.5|977.3|975.3|973.8|979.5|978|973|971.5|477
1663853100000|2022-09-22 13:25:00|975.5|973.5|976.8|975.3|978.8|977.3|975.3|973.5|331
1663853400000|2022-09-22 13:30:00|977|975.5|981|979.5|982.3|980.8|976.8|975.3|270
1663853700000|2022-09-22 13:35:00|981.3|979.8|978|976.5|983.3|981.8|975.8|974|432
1663854000000|2022-09-22 13:40:00|978.3|976.8|978.8|977.3|979.5|978|976|974.8|123
1663854300000|2022-09-22 13:45:00|979|977.5|974.3|972.5|980.5|979.3|973.8|972.3|328
1663854600000|2022-09-22 13:50:00|974|972.3|973.3|971.8|977|975.5|972.5|971|307
1663854900000|2022-09-22 13:55:00|972.8|971.3|970.3|968.5|973.8|972.3|969.8|968.3|332
1663855200000|2022-09-22 14:00:00|970|968.8|962|960.3|971|969.5|961.8|960.3|981
1663855500000|2022-09-22 14:05:00|961.8|960.5|963.8|962|964.8|963|959.3|958|837
1663855800000|2022-09-22 14:10:00|963.5|961.8|968.8|967.3|968.8|967.3|960.5|959|468
1663856100000|2022-09-22 14:15:00|969|967.5|964.3|962.8|969|967.5|962.8|961.3|203
1663856400000|2022-09-22 14:20:00|964|962.5|964.5|962.8|965.8|964.5|962.8|961|341
1663856700000|2022-09-22 14:25:00|964.3|963.3|966|964.3|966.8|965|963|961.5|191
1663857000000|2022-09-22 14:30:00|965.8|964|964.3|962.5|966.5|965|962.8|961.3|482
1663857300000|2022-09-22 14:35:00|964|962.3|963.8|962.5|964.3|962.8|961.5|960.3|472
1663857600000|2022-09-22 14:40:00|963.5|962.3|961.8|960.3|964|962.8|961|959.5|813
1663857900000|2022-09-22 14:45:00|961.5|960|965.3|963.8|965.8|964|961.3|959.5|620
1663858200000|2022-09-22 14:50:00|965.5|963.5|964|962.5|966.5|965|961.3|959.8|507
1663858500000|2022-09-22 14:55:00|964.3|962|965|963.5|967.5|966|963.3|961.5|491
1663858800000|2022-09-22 15:00:00|964.8|963.3|961|959.5|965|963.5|960.5|959|575
1663859100000|2022-09-22 15:05:00|960.8|959.3|963|961.5|963|961.8|959.5|957.8|639
1663859400000|2022-09-22 15:10:00|962.8|961.3|963|961.5|965|963.5|962.5|961|759
1663859700000|2022-09-22 15:15:00|963.5|961.8|966|964.5|966.8|965.3|963.3|961.5|298
1663860000000|2022-09-22 15:20:00|966.3|964.8|964.8|963.3|966.3|964.8|963.3|962|523
1663860300000|2022-09-22 15:25:00|965|963.5|964.8|963|970|968.5|964.8|963|1902
1663860600000|2022-09-22 15:30:00|964.5|962.8|968.8|967|969.5|967.8|964.3|962.5|714
1663860900000|2022-09-22 15:35:00|969|967.3|967|965.5|969.5|968|966.8|965.3|306
1663861200000|2022-09-22 15:40:00|966.8|965.3|966|964.5|967.5|966.3|965.8|964.3|154
1663861500000|2022-09-22 15:45:00|965.8|964|965.5|964|966.8|965.3|964.5|963|181
1663861800000|2022-09-22 15:50:00|965.3|963.8|962.5|961|966|964.5|962.3|960.8|271
1663862100000|2022-09-22 15:55:00|962.8|961.3|958.8|957.3|962.8|961.3|958.3|957|297
1663862400000|2022-09-22 16:00:00|958.5|957|959|957.3|959.8|958.3|958|956.8|135
1663862700000|2022-09-22 16:05:00|959.5|957.5|963.8|962.3|964|962.3|959.3|957.3|131
1663863000000|2022-09-22 16:10:00|964|962|966.5|965|966.8|965|962.5|960.8|179
1663863300000|2022-09-22 16:15:00|966.8|965.5|967.5|965.8|968.3|966.5|966.3|964.5|65
1663863600000|2022-09-22 16:20:00|967.3|966|968.5|967|968.8|967.3|967|965.5|67
1663863900000|2022-09-22 16:25:00|968.3|966.8|964.3|962.5|968.8|967.3|964.3|962.5|115
1663864200000|2022-09-22 16:30:00|964|962.3|960.5|959|964.3|962.8|960.5|959|125
1663864500000|2022-09-22 16:35:00|960.8|959.3|960.5|959.3|961.8|960.3|960.3|959|166
1663864800000|2022-09-22 16:40:00|960.8|959|962.8|961.3|964.3|962.8|960.3|959|240
1663865100000|2022-09-22 16:45:00|962.3|961|961|959.5|963.5|961.8|960.5|959|63
1663865400000|2022-09-22 16:50:00|960.8|959|962.3|960.8|963|961.8|960.5|959|146
1663865700000|2022-09-22 16:55:00|962|960.5|961.3|959.5|963.3|961.8|960.5|959|97
1663866000000|2022-09-22 17:00:00|961.5|959.8|962.5|960.8|963.3|961.8|961.3|959.8|236
1663866300000|2022-09-22 17:05:00|962.3|960.5|961.5|960|963.5|961.8|959.8|958.3|323
1663866600000|2022-09-22 17:10:00|961.3|960.3|959.5|958|963|961.5|959.5|958|97
1663866900000|2022-09-22 17:15:00|959.8|958.3|962.3|960.5|962.5|960.8|958.5|957|109
1663867200000|2022-09-22 17:20:00|962|960.8|965.3|963.5|965.8|964|962|960.3|123
1663867500000|2022-09-22 17:25:00|965.5|963.8|964.5|963.3|966.5|964.8|964.5|963.3|116
1663867800000|2022-09-22 17:30:00|965|963|966.8|965.3|968.8|967.3|965|963|302
1663868100000|2022-09-22 17:35:00|967|965.5|968.8|967.3|969|967.5|967|965.5|153
1663868400000|2022-09-22 17:40:00|969.3|967.5|968|966.5|970|968.5|967.8|966.3|147
1663868700000|2022-09-22 17:45:00|967.8|966.3|969|967.3|969|967.5|966.5|964.8|76
1663869000000|2022-09-22 17:50:00|968.8|967.5|968.8|967.3|969|967.5|967|965.5|69
1663869300000|2022-09-22 17:55:00|969.3|967.8|967.3|965.8|970|968.5|967.3|965.8|63
1663869600000|2022-09-22 18:00:00|967.5|966|965.5|963.8|967.5|966|965.5|963.8|52
1663869900000|2022-09-22 18:05:00|965.3|964|962.8|961.3|966.3|964.5|962.8|961|100
1663870200000|2022-09-22 18:10:00|962.5|961|965.3|963.5|966|964.5|962.5|961|56
1663870500000|2022-09-22 18:15:00|965|963.3|961.5|960|965.5|964|961.3|959.8|191
1663870800000|2022-09-22 18:20:00|962.3|960.8|961.3|959.8|963|961.5|959.3|957.8|100
1663871100000|2022-09-22 18:25:00|961|959.5|963.5|961.8|964.3|963|959|957.3|390
1663871400000|2022-09-22 18:30:00|963.3|961.5|960.8|959|963.8|962|960.8|959|111
1663871700000|2022-09-22 18:35:00|961|958.8|960|958.3|961|959|959.5|957.8|63
1663872000000|2022-09-22 18:40:00|959.8|958.5|962|960.3|962.3|960.8|959.8|958|65
1663872300000|2022-09-22 18:45:00|961.5|959.8|960|958.5|961.5|959.8|960|958.5|7
1663872600000|2022-09-22 18:50:00|960.3|958.3|961.8|960.3|962.3|960.8|960|958.3|41
1663872900000|2022-09-22 18:55:00|962|960.5|961.5|959.8|962.3|960.5|961.3|959.8|3
1663873200000|2022-09-22 19:00:00|961.3|960|961|959.3|962.3|960.5|961|959.3|47
1663873500000|2022-09-22 19:05:00|960.8|959|961|959.3|961.5|959.8|960.3|958.8|24
1663873800000|2022-09-22 19:10:00|961.3|959.5|961|959.3|962|960.3|960.5|958.8|34
1663874100000|2022-09-22 19:15:00|961.3|959.5|960|958.5|961.3|959.5|960|958.3|173
1663874400000|2022-09-22 19:20:00|960.3|958.3|960.3|958.5|960.8|959|959|957.3|25
1663874700000|2022-09-22 19:25:00|960.8|958.8|961.3|959.5|961.3|959.5|960|958.3|1
1663875000000|2022-09-22 19:30:00|961|959.3|960.3|958.5|961|959.3|960.3|958.5|6
1663875300000|2022-09-22 19:35:00|960.5|958.8|960.5|958.8|960.5|959|960|958.3|3
1663875600000|2022-09-22 19:40:00|960.3|958.5|960.8|959|960.8|959.3|959.8|958|48
1663875900000|2022-09-22 19:45:00|961|959.3|961|959.3|961.3|959.5|960.8|959|28
1663876200000|2022-09-22 19:50:00|961.3|959|959|957.3|961.3|959.3|958.5|956.8|65
1663876500000|2022-09-22 19:55:00|958.8|957|958|956.5|959.3|957.5|958|956.5|47
1663876800000|2022-09-22 20:00:00|958.3|956.3|959.3|957.5|959.3|957.5|958|956.3|29
1663877100000|2022-09-22 20:05:00|960.3|958.5|959.5|957.8|960.3|958.5|959|957.3|53
1663877400000|2022-09-22 20:10:00|959.3|957.5|959.3|957.5|959.5|957.5|959|957.3|1
1663877700000|2022-09-22 20:15:00|959|957.3|957.5|955.8|959|957.3|957.5|955.8|16
1663878000000|2022-09-22 20:20:00|957.3|955.5|957.8|956|957.8|956|956.8|955.5|30
1663878300000|2022-09-22 20:25:00|957.5|955.8|958.3|956.5|958.5|956.8|957.5|955.8|11
1663878600000|2022-09-22 20:30:00|958|956.3|957.8|956|958.3|956.5|957.8|956|1
1663878900000|2022-09-22 20:35:00|958|956.3|958.3|956.3|958.5|957|958|956|1
1663879200000|2022-09-22 20:40:00|958.5|956.5|958.5|956.8|958.8|957|958.3|956.5|5
1663879500000|2022-09-22 20:45:00|958.8|957|958.5|957|959|957.3|958.3|956.3|3
1663879800000|2022-09-22 20:50:00|959|957.3|958.8|957|959|957.5|958.5|956.8|3
1663880100000|2022-09-22 20:55:00|958.5|956.8|958.3|956.8|958.8|957|958|956.3|24
1663880400000|2022-09-22 21:00:00|958.8|955.5|958|955.5|959|955.5|958|955.5|0
1663881300000|2022-09-22 21:15:00|960.3||962||962||960.3||0
1663881900000|2022-09-22 21:25:00|962.3|955.3|962.3|955.5|962.3|955.5|962.3|955.3|0
1663882200000|2022-09-22 21:30:00||955.3||955.3||955.3||955.3|0
1663882800000|2022-09-22 21:40:00|962||962||962||962||0
1663883400000|2022-09-22 21:50:00|962.3||962.3||962.3||962.3||0
1663894800000|2022-09-23 01:00:00|963.5|960.8|964.5|962|964.5|962.3|963.5|960.8|5
1663895100000|2022-09-23 01:05:00|964.3|962.3|964|962|964.5|962.3|964|962|10
1663895400000|2022-09-23 01:10:00|964.5|962.3|964.3|962|964.5|962.3|964|962|0
1663895700000|2022-09-23 01:15:00|964.5|962.3|964.3|962|964.5|962.3|964|962|0
1663896000000|2022-09-23 01:20:00|964.5|961.5|962.5|960.5|964.5|961.5|962.3|960.3|2
1663896300000|2022-09-23 01:25:00|962.3|960.8|962.5|960.5|963.3|960.8|962.3|960.3|1
1663896600000|2022-09-23 01:30:00|962.3|960.3|961.3|959.5|962.5|960.5|961|959.5|0
1663896900000|2022-09-23 01:35:00|961.8|960|961.3|959.5|962|960|961.3|959.5|1
1663897200000|2022-09-23 01:40:00|961.8|959.8|961.8|959.5|962|960|961.3|959.5|0
1663897500000|2022-09-23 01:45:00|962|960|958.3|956.5|962|960|957.8|956|33
1663897800000|2022-09-23 01:50:00|958.8|956.8|960|957.8|961.3|958.8|958.8|956.8|20
1663898100000|2022-09-23 01:55:00|960.3|958|961.3|958.8|961.3|958.8|960|957.8|2
1663898400000|2022-09-23 02:00:00|962.5|959|961.5|958.8|963.3|960.5|961.5|958.8|4
1663898700000|2022-09-23 02:05:00|961.8|959.5|962|960|962.5|960.3|961.8|959.3|1
1663899000000|2022-09-23 02:10:00|961.8||961.5||962||961.5||9
1663899300000|2022-09-23 02:15:00|961|959.3|960.5|958.5|961|959.3|960|958|19
1663899600000|2022-09-23 02:20:00|960|958.8|959.5|957.3|960.5|958.8|959.5|957.3|15
1663899900000|2022-09-23 02:25:00|959.8|957|960.3|957.8|960.5|958.3|959.8|957|3
1663900200000|2022-09-23 02:30:00|960.5|958|959.5|957.8|960.5|958|959.3|957.3|5
1663900500000|2022-09-23 02:35:00|959.3|957.5|959.5|957.5|959.5|957.5|959.3|957.5|0
1663900800000|2022-09-23 02:40:00|959.3|957.3|959.5|957.3|959.5|957.5|958.5|957.3|7
1663901100000|2022-09-23 02:45:00|959.3|957.5|959.3|957.8|959.8|957.8|959.3|957.3|1
1663901400000|2022-09-23 02:50:00|959.8|958|958.8|956.8|959.8|958|958|956.5|6
1663901700000|2022-09-23 02:55:00|958.5|957|958.8|957|959.3|957.3|958.3|956.8|2
1663902000000|2022-09-23 03:00:00|958.3|956.8|958.5|956.8|959|957.3|958.3|956.8|0
1663902300000|2022-09-23 03:05:00|958.3|956.5|957.8|955.8|958.8|956.8|957|955.3|0
1663902600000|2022-09-23 03:10:00|958|956|957|955.3|958|956|956.3|954.5|0
1663902900000|2022-09-23 03:15:00|956.8|955|957.3|955.3|957.8|955.8|956.8|955|0
1663903200000|2022-09-23 03:20:00|957.5|955|956.8|954.5|957.8|955|956.8|954.5|2
1663903500000|2022-09-23 03:25:00|957|955.3|957.3|955.3|957.5|955.3|957|955.3|1
1663903800000|2022-09-23 03:30:00||955||955.3||955.3||955|0
1663904100000|2022-09-23 03:35:00||955||955||955||955|0
1663904400000|2022-09-23 03:40:00|956.8|955.5|956.5|955|957.3|955.5|956.5|955|0
1663904700000|2022-09-23 03:45:00|957.3|954.8|956.3|954.5|957.3|955.5|956|954.5|12
1663905000000|2022-09-23 03:50:00|956|954.3|956.3|954.3|956.3|954.3|956|954.3|1
1663905300000|2022-09-23 03:55:00|956.5||955.8||956.5||955.8||0
1663905600000|2022-09-23 04:00:00|956|954|955.3|953.8|956|954.3|955.3|953.5|11
1663905900000|2022-09-23 04:05:00|955.8|953.5|955.8|953.8|955.8|954|955.8|953.3|3
1663906200000|2022-09-23 04:10:00|956||955.8||956||955.8||1
1663906500000|2022-09-23 04:15:00|955.5|953.3|955.5|953.8|955.8|953.8|955.5|953.3|15
1663906800000|2022-09-23 04:20:00|955.8|953.5|955.8|953.8|956|954|955.3|953.5|15
1663907100000|2022-09-23 04:25:00|956|953.5|954.3|952.5|956|953.5|954.3|952.5|12
1663907400000|2022-09-23 04:30:00|954|952.3|954.3|952.3|954.8|952.8|954|951.8|13
1663907700000|2022-09-23 04:35:00|954|952|954.3|952.3|954.5|952.3|954|952|0
1663908000000|2022-09-23 04:40:00|954|952|954.8|952.3|955|952.3|954|952|2
1663908300000|2022-09-23 04:45:00|955|952.8|954.5|952.3|955.8|953.8|954.5|952.3|1
1663908600000|2022-09-23 04:50:00|955.3|953.3|955|953.3|955.5|953.8|955|953.3|0
1663908900000|2022-09-23 04:55:00|955.3|952.3|954.8|952.8|955.3|953.3|954.3|952.3|1
1663909200000|2022-09-23 05:00:00|955|953.5|956|954.5|956|954.5|954.8|953.5|4
1663909500000|2022-09-23 05:05:00|955.8|954.3|956.5|954.8|956.8|954.8|955.8|954|7
1663909800000|2022-09-23 05:10:00|957.8|955.3|957.8|956|958.3|956|957.8|955.3|6
1663910100000|2022-09-23 05:15:00|957.5|956.3|957.8|956|958.5|956.3|957.5|955.5|7
1663910400000|2022-09-23 05:20:00|958.3|956.3|958.5|956.3|959.5|957.5|958|956|9
1663910700000|2022-09-23 05:25:00|958.3|957.3|958.5|956.3|959.3|957.5|957.8|955.5|4
1663911000000|2022-09-23 05:30:00|958.8|956.8|958.3|956.3|959.8|958|958|956|4
1663911300000|2022-09-23 05:35:00|958.5|957.3|958.5|956.3|959.3|957.5|958.3|956|6
1663911600000|2022-09-23 05:40:00|959|957.3|958.5|956.3|959.3|957.3|958.5|956.3|8
1663911900000|2022-09-23 05:45:00|958|956|958.8|956.8|959.3|957.3|958|956|13
1663912200000|2022-09-23 05:50:00|959|957.8|958.5|956|960|958|958|956|11
1663912500000|2022-09-23 05:55:00|958.8|956.3|958.8|956.8|958.8|956.8|958.5|956|8
1663912800000|2022-09-23 06:00:00|958.5|956.5|958.8|956.8|960|958.3|957.3|955.8|8
1663913100000|2022-09-23 06:05:00|959|957.3|961|959.3|961.5|959.5|957.8|956|17
1663913400000|2022-09-23 06:10:00|961.3|959|961.3|959|962.5|961|960.8|959|4
1663913700000|2022-09-23 06:15:00|961|959.3|958.8|957|961.3|959.3|958.3|956.3|37
1663914000000|2022-09-23 06:20:00|958.5|956.8|957.5|955.8|958.8|957|957|955|56
1663914300000|2022-09-23 06:25:00|957.3|955.5|957|955|958|956.5|956.3|954.3|74
1663914600000|2022-09-23 06:30:00|956.8|955.3|959|957.3|960|958.3|956.3|954.8|90
1663914900000|2022-09-23 06:35:00|959.3|957.5|957.8|956|959.8|957.8|957.8|956|0
1663915200000|2022-09-23 06:40:00|957|955.3|956.3|954.3|957.8|955.8|956|954|7
1663915500000|2022-09-23 06:45:00|956.5|954.5|956.5|954.8|957.5|955.8|956|954|13
1663915800000|2022-09-23 06:50:00|956.3|954.5|955.5|953.8|956.3|954.5|954.8|953|333
1663916100000|2022-09-23 06:55:00|955.3|953.3|954.5|952.8|956|954.3|953.3|951.8|119
1663916400000|2022-09-23 07:00:00|954.3|952.5|954|952.5|955.8|954.5|953.5|952|120
1663916700000|2022-09-23 07:05:00|953.8|952|954.8|953.3|955.3|953.8|953.3|951.8|198
1663917000000|2022-09-23 07:10:00|954.5|953|952.8|951.5|955.8|954|952.3|950.8|362
1663917300000|2022-09-23 07:15:00|953|951.3|947|945.5|953|951.8|946.8|945.5|1066
1663917600000|2022-09-23 07:20:00|946.8|945|947|945.5|948|946.5|945.8|944.5|448
1663917900000|2022-09-23 07:25:00|946.8|945.3|945.8|944.3|948.3|946.8|945.3|943.8|240
1663918200000|2022-09-23 07:30:00|945.5|944|944.8|943.3|946|944.5|944.5|943|182
1663918500000|2022-09-23 07:35:00|945|943.5|943.8|942.3|945.3|943.8|942.5|941.3|394
1663918800000|2022-09-23 07:40:00|944.3|942.5|941.3|939.8|944.3|942.8|939.3|938|508
1663919100000|2022-09-23 07:45:00|941|939.3|937.8|936.3|941.3|939.3|937.5|936|913
1663919400000|2022-09-23 07:50:00|937.5|935.8|940|938.5|940.5|939|937.3|935.8|294
1663919700000|2022-09-23 07:55:00|939.8|938.3|943|941.5|943.3|941.8|939.3|937.8|583
1663920000000|2022-09-23 08:00:00|943.5|942|943.3|941.8|944.8|943.5|942|940.5|351
1663920300000|2022-09-23 08:05:00|943|941.5|941|939.5|943|941.8|938.3|936.8|510
1663920600000|2022-09-23 08:10:00|941.3|939.8|937.5|936|941.8|940.3|937.5|936|519
1663920900000|2022-09-23 08:15:00|938|936.5|938.5|937|938.8|937.5|936|934.8|390
1663921200000|2022-09-23 08:20:00|938.3|936.8|937.5|936|938.3|936.8|936|934.8|554
1663921500000|2022-09-23 08:25:00|937.3|935.8|934.5|933.3|939.3|937.8|933.8|932|1107
1663921800000|2022-09-23 08:30:00|934.3|932.8|936.8|935.5|937|935.8|934|932.5|563
1663922100000|2022-09-23 08:35:00|937.3|935.8|937|935.5|937.8|936.3|936|934.3|198
1663922400000|2022-09-23 08:40:00|937.5|936|936.8|935.3|937.8|936.5|935.5|934.3|262
1663922700000|2022-09-23 08:45:00|937|935.5|938|936.5|938.3|936.8|936|934.8|245
1663923000000|2022-09-23 08:50:00|937.8|936|938.8|937.3|940|938.3|937.3|935.8|383
1663923300000|2022-09-23 08:55:00|939|937.5|938.3|936.8|939.8|938.5|937.8|936.3|129
1663923600000|2022-09-23 09:00:00|938|936.5|936.5|935.3|938.5|937.3|936.5|935|168
1663923900000|2022-09-23 09:05:00|937|935.5|936.5|935|937.5|936|936.3|935|255
1663924200000|2022-09-23 09:10:00|936.3|934.8|939.5|937.8|939.8|938.3|936|934.8|145
1663924500000|2022-09-23 09:15:00|939.3|937.3|940.5|939|940.5|939.3|938.3|936.8|285
1663924800000|2022-09-23 09:20:00|940.3|938.5|944|942.5|944.5|942.8|940.3|938.5|429
1663925100000|2022-09-23 09:25:00|943.8|942.8|942.5|940.8|945.5|944.3|941.5|939.8|235
1663925400000|2022-09-23 09:30:00|942.3|941|940.8|939.3|942.5|941|938.8|937.3|209
1663925700000|2022-09-23 09:35:00|941|939.5|939.5|938|941.3|939.8|938.8|937.5|306
1663926000000|2022-09-23 09:40:00|940|938.3|940.3|938.8|941.3|939.8|938.8|937.3|197
1663926300000|2022-09-23 09:45:00|940.5|938.5|941.8|940.3|942|940.5|939.8|938.3|225
1663926600000|2022-09-23 09:50:00|941.5|940|940|938.3|941.5|940|939.8|938.3|68
1663926900000|2022-09-23 09:55:00|940.3|938.5|942.5|941|945|943.3|940.3|938.5|308
1663927200000|2022-09-23 10:00:00|942.3|940.8|940.5|938.8|942.5|941|939.8|938.5|340
1663927500000|2022-09-23 10:05:00|940.3|939.3|941|939.5|941.3|939.8|940.3|938.8|155
1663927800000|2022-09-23 10:10:00|940.8|939.3|940.8|939.3|942|940.5|939.8|938.3|164
1663928100000|2022-09-23 10:15:00|940.5|939|938.5|937|940.5|939|937|935.3|327
1663928400000|2022-09-23 10:20:00|938.8|937.3|936|934.5|940.3|938.8|935.8|934|118
1663928700000|2022-09-23 10:25:00|936.3|934.8|935.5|934|937|935.5|935.3|934|115
1663929000000|2022-09-23 10:30:00|935.3|933.8|936.8|935.3|937|935.5|934.8|933.3|184
1663929300000|2022-09-23 10:35:00|936.5|935|938.8|937.3|940.5|938.8|935.8|934.3|166
1663929600000|2022-09-23 10:40:00|939|937.5|935.5|934|939|937.5|935.3|933.8|62
1663929900000|2022-09-23 10:45:00|935.8|934.3|930.3|928.8|935.8|934.3|930|928.5|211
1663930200000|2022-09-23 10:50:00|930.5|928.5|935.5|934|936.3|934.5|929.3|928|138
1663930500000|2022-09-23 10:55:00|935.3|933.8|935.8|934.3|936.3|934.8|934.8|933.3|283
1663930800000|2022-09-23 11:00:00|935.5|934|934|932.5|936|934.5|933.5|932|204
1663931100000|2022-09-23 11:05:00|934.3|932.3|934.5|933|934.8|933.3|933.3|931.8|138
1663931400000|2022-09-23 11:10:00|934.3|932.8|931.3|929.8|934.5|933|930.5|929|230
1663931700000|2022-09-23 11:15:00|931|929.5|932.5|931|933|931.5|930.3|928.8|140
1663932000000|2022-09-23 11:20:00|932.3|930.8|932|930.5|932.8|931.3|930|928.5|180
1663932300000|2022-09-23 11:25:00|931.8|930.3|934|932.5|934|932.5|930|928.3|160
1663932600000|2022-09-23 11:30:00|934.3|932.8|935.3|933.5|936.8|935.3|933|931.5|197
1663932900000|2022-09-23 11:35:00|935|933.8|937|935.5|938.3|936.8|933.5|932.3|344
1663933200000|2022-09-23 11:40:00|936.8|935.3|935.5|934|936.8|935.3|934.8|933.3|329
1663933500000|2022-09-23 11:45:00|935.3|933.8|937.3|935.8|937.8|936.3|934.3|932.8|285
1663933800000|2022-09-23 11:50:00|937.5|936|935.3|933.8|937.5|936|934.5|933.3|215
1663934100000|2022-09-23 11:55:00|935.5|934|936.3|934.8|937.3|935.5|935.3|933.5|144
1663934400000|2022-09-23 12:00:00|936|934.5|936.3|934.8|937.8|936.3|933|931.3|398
1663934700000|2022-09-23 12:05:00|936.5|935|935.3|933.8|936.8|935.3|933.5|932|203
1663935000000|2022-09-23 12:10:00|935|933.5|932.5|931|936.3|934.8|931.8|930.3|278
1663935300000|2022-09-23 12:15:00|932.3|931.3|934.8|933.3|935|933.5|928.5|927.3|685
1663935600000|2022-09-23 12:20:00|934.5|933|935|933.5|936.8|935.3|931.3|929.8|329
1663935900000|2022-09-23 12:25:00|935.5|933.8|937.8|936|938.8|937|934|932.5|267
1663936200000|2022-09-23 12:30:00|937.5|936.3|936.3|934.5|938|936.3|933.8|931.8|239
1663936500000|2022-09-23 12:35:00|936.5|935|933|931.3|936.5|935|932|930.3|144
1663936800000|2022-09-23 12:40:00|932.8|930.8|932.8|931.3|933.8|932.3|930.5|929|202
1663937100000|2022-09-23 12:45:00|933|931.5|934|932.5|935|933.5|932.8|931|196
1663937400000|2022-09-23 12:50:00|934.3|932.8|934.3|932.5|936.8|935.3|932|930.5|346
1663937700000|2022-09-23 12:55:00|934|932.3|932.5|931|935|933.8|932.5|931|172
1663938000000|2022-09-23 13:00:00|932.8|931.3|932.8|931.3|933.8|932.3|928|926.3|608
1663938300000|2022-09-23 13:05:00|933|931|930.8|929.3|933|931.3|928.8|927|386
1663938600000|2022-09-23 13:10:00|931|929.5|928.5|926.8|932.3|930.5|926.5|925|478
1663938900000|2022-09-23 13:15:00|928.3|927.8|931.5|930|931.8|930.3|927.3|925.8|326
1663939200000|2022-09-23 13:20:00|931.3|930.3|927.8|926.3|932.8|931|927.5|926|505
1663939500000|2022-09-23 13:25:00|927.5|926|922.5|921|927.8|926.3|921.3|919.8|557
1663939800000|2022-09-23 13:30:00|923|921.5|922|920.8|923.5|922|920.5|919|687
1663940100000|2022-09-23 13:35:00|921.8|920.5|915.8|914.3|922.5|921|915.8|914.3|844
1663940400000|2022-09-23 13:40:00|915.5|914.5|912.8|911.5|916.5|915|912.5|911.3|674
1663940700000|2022-09-23 13:45:00|913|913|915.8|914.3|918.8|917.3|912.8|912.8|857
1663941000000|2022-09-23 13:50:00|916|914.5|914.8|913.3|916.3|914.8|911|909.3|625
1663941300000|2022-09-23 13:55:00|915|913.5|915.5|914|916|914.5|912.8|911.3|482
1663941600000|2022-09-23 14:00:00|915.3|913.8|913|911.5|915.5|913.8|910.5|908.8|554
1663941900000|2022-09-23 14:05:00|913.5|911.8|913.3|911.8|915.5|914|912.3|910.8|497
1663942200000|2022-09-23 14:10:00|913|911.5|914|912.8|915.5|914|911.8|910.3|452
1663942500000|2022-09-23 14:15:00|914.3|912.5|917.3|915.8|918.3|916.8|913.3|911.8|575
1663942800000|2022-09-23 14:20:00|917.5|916|918|916.8|918.5|917|914.8|913.3|509
1663943100000|2022-09-23 14:25:00|917.8|916.5|920.8|919.3|921.8|920.3|916.3|914.8|655
1663943400000|2022-09-23 14:30:00|920.5|919|914.5|913|920.5|919|914.3|913|395
1663943700000|2022-09-23 14:35:00|914.3|912.8|914.3|912.8|915.3|914|911.8|910.5|387
1663944000000|2022-09-23 14:40:00|914.8|913|915.5|914|915.5|914|913.5|912|369
1663944300000|2022-09-23 14:45:00|915.3|914.3|915.5|914|916.5|914.8|912.8|911.3|410
1663944600000|2022-09-23 14:50:00|915.8|914.3|916|914.5|918.3|916.8|913.3|911.5|677
1663944900000|2022-09-23 14:55:00|916.3|914.8|917.3|915.8|918.3|916.5|913.8|912.3|456
1663945200000|2022-09-23 15:00:00|917.5|916.3|923.3|921.8|924|922.5|917.3|915.5|1177
1663945500000|2022-09-23 15:05:00|923.5|922|920.8|919.3|925.5|924|918.3|916.8|812
1663945800000|2022-09-23 15:10:00|921|919|919.3|918|923.5|922|919|917.5|680
1663946100000|2022-09-23 15:15:00|919.8|918.3|923.5|922|924.8|923.3|918.5|916.8|586
1663946400000|2022-09-23 15:20:00|924|922.3|922.5|921|924|922.8|920.3|918.8|469
1663946700000|2022-09-23 15:25:00|922.3|920.5|925.5|923.8|926.3|925|922|920.5|1548
1663947000000|2022-09-23 15:30:00|925.3|924|921.5|920|925.5|924.3|921.3|920|556
1663947300000|2022-09-23 15:35:00|921.3|919.8|923.5|921.8|924|922.5|920|918.8|434
1663947600000|2022-09-23 15:40:00|923.3|921.5|917|915.5|923.3|921.8|917|915.3|326
1663947900000|2022-09-23 15:45:00|916.8|915.3|917.5|915.8|918.3|917|914.8|913.3|356
1663948200000|2022-09-23 15:50:00|917.8|916|916.8|915.3|919.8|918.3|916.8|915.3|320
1663948500000|2022-09-23 15:55:00|916.5|915|915.5|914|916.5|915|913.5|912|244
1663948800000|2022-09-23 16:00:00|915.3|913.8|916|914.5|917.3|915.8|914|912.5|257
1663949100000|2022-09-23 16:05:00|915.8|914.3|913.5|912|916|914.5|911.8|910.3|182
1663949400000|2022-09-23 16:10:00|913.3|911.8|913.8|912.3|914.5|913|911.3|909.5|139
1663949700000|2022-09-23 16:15:00|913.5|912|915.8|914.3|916.5|915.3|913|911.5|147
1663950000000|2022-09-23 16:20:00|915.5|914|915.3|913.5|919|917.5|914.8|913.5|228
1663950300000|2022-09-23 16:25:00|915|913.3|912.8|911.3|915.8|914.3|911.8|910|243
1663950600000|2022-09-23 16:30:00|913|911.5|913|911.5|914.5|913|912|910.3|215
1663950900000|2022-09-23 16:35:00|912.8|911.3|914|912.5|914.3|912.8|911.8|910.3|124
1663951200000|2022-09-23 16:40:00|913.8|912.8|910|908.5|913.8|912.8|910|908.5|158
1663951500000|2022-09-23 16:45:00|910.3|908.8|916.5|915|917|915.5|909.8|908.3|322
1663951800000|2022-09-23 16:50:00|916.3|914.5|919|917.5|920.3|918.5|916.3|914.5|166
1663952100000|2022-09-23 16:55:00|918.8|917.3|918.5|917|919.8|918.5|917.8|916.3|366
1663952400000|2022-09-23 17:00:00|918.8|917.3|919|917.5|921.5|920|918|916.5|316
1663952700000|2022-09-23 17:05:00|918|916.5|921|919.5|922|920.5|916.8|915.3|369
1663953000000|2022-09-23 17:10:00|921.3|919.8|920.8|919|921.5|920|920.5|918.8|122
1663953300000|2022-09-23 17:15:00|920.5|919.3|924.3|922.8|924.5|923|918.8|917.3|444
1663953600000|2022-09-23 17:20:00|924|922.5|922.3|920.8|924.5|922.8|921.8|920.3|165
1663953900000|2022-09-23 17:25:00|922|920.5|919.3|917.5|922.8|921.3|919|917.3|177
1663954200000|2022-09-23 17:30:00|919|917.8|915|913.5|920.3|918.8|914|912.5|230
1663954500000|2022-09-23 17:35:00|915.3|913.8|913|911.5|915.3|913.8|912.5|911|84
1663954800000|2022-09-23 17:40:00|912.8|911.3|912|910.5|913|911.5|911|909.5|238
1663955100000|2022-09-23 17:45:00|912.5|910.8|913|911.5|913.3|911.8|911|909.5|180
1663955400000|2022-09-23 17:50:00|913.3|911.8|913|911.5|915.3|913.8|912.5|911|144
1663955700000|2022-09-23 17:55:00|913.3|911.8|911.8|910.3|913.5|912|911.5|910|98
1663956000000|2022-09-23 18:00:00|912|910.5|913.5|912|913.8|912.3|909.3|907.8|303
1663956300000|2022-09-23 18:05:00|913.8|911.8|910.8|909.3|913.8|911.8|909.5|908|141
1663956600000|2022-09-23 18:10:00|911|909.5|912|910.5|912.8|911.5|910.8|909.3|142
1663956900000|2022-09-23 18:15:00|911.8|910.8|915|913.3|916.3|914.8|911.8|910.8|298
1663957200000|2022-09-23 18:20:00|915.3|913.5|917.3|915.5|918.8|917.3|915.3|913.3|287
1663957500000|2022-09-23 18:25:00|917.5|915.8|916.8|915|919.8|918|916.5|915|372
1663957800000|2022-09-23 18:30:00|916.5|914.8|915|913.5|917.5|916|914.5|913|111
1663958100000|2022-09-23 18:35:00|914.8|913.3|916.8|915|917.8|916.3|914.8|913|85
1663958400000|2022-09-23 18:40:00|917|914.8|917.3|915.8|917.8|916|916.3|914.8|91
1663958700000|2022-09-23 18:45:00|917|915.5|917.5|916|918.5|917|916.3|914.8|199
1663959000000|2022-09-23 18:50:00|917.3|915.8|917.3|915.8|917.8|916|916.3|914.8|16
1663959300000|2022-09-23 18:55:00|917.5|915.5|917|915.3|917.5|915.8|915.8|914|74
1663959600000|2022-09-23 19:00:00|917.5|915.5|918.3|916.5|918.5|916.8|917.3|915.5|15
1663959900000|2022-09-23 19:05:00|918|916.3|920|918.5|920.3|918.8|917.8|916.3|44
1663960200000|2022-09-23 19:10:00|920.3|917.8|919|917.5|920.3|918|918.3|916.8|62
1663960500000|2022-09-23 19:15:00|918.8|917.8|921|919.3|921.3|919.5|918.8|917.5|55
1663960800000|2022-09-23 19:20:00|920.8|919.5|920.8|919.3|921.5|920|920.5|919|128
1663961100000|2022-09-23 19:25:00|921|919.8|919.8|918.3|921.3|919.8|919.8|918.3|92
1663961400000|2022-09-23 19:30:00|920.5|918.8|919.3|917.3|921.3|919.5|918.5|917|71
1663961700000|2022-09-23 19:35:00|919.5|917.5|919.5|917.8|919.5|918|918.5|916.8|16
1663962000000|2022-09-23 19:40:00|919.3|918|920.5|918.8|921.5|919.8|919.3|917.5|40
1663962300000|2022-09-23 19:45:00|920.3|918.5|920.8|919.3|921|919.3|919|917.5|93
1663962600000|2022-09-23 19:50:00|920.5|919|917.8|916|921|919.3|917.8|916|61
1663962900000|2022-09-23 19:55:00|918|916.3|920.5|918.8|921|919.3|917.8|916|49
1663963200000|2022-09-23 20:00:00|920.3|918.5|919.3|917.5|920.5|918.8|919.3|917.5|18
1663963500000|2022-09-23 20:05:00|919.5|918|919.5|917.8|920.3|918.5|919|917.5|13
1663963800000|2022-09-23 20:10:00|919.8|918|919|917.3|920.5|918.8|919|917.3|25
1663964100000|2022-09-23 20:15:00|918.8|916.8|918.8|917|919.3|917.5|918.5|916.8|15
1663964400000|2022-09-23 20:20:00|919|916.8|918.8|917|919|917.3|918.5|916.8|16
1663964700000|2022-09-23 20:25:00|919|916.8|917.5|915.3|919.5|917.8|916.8|915|67
1663965000000|2022-09-23 20:30:00|917.3|915.5|918.5|916.5|918.5|917|917.3|915.3|8
1663965300000|2022-09-23 20:35:00|918.8|916.8|919|917.3|919|917.3|918.5|916.8|5
1663965600000|2022-09-23 20:40:00|919.3|917|920.3|918|920.3|918|919.3|916.8|10
1663965900000|2022-09-23 20:45:00|920.5|918.3|920.3|918.3|920.5|918.3|920|917.8|7
1663966200000|2022-09-23 20:50:00|920.5|918.8|921.3|918.8|921.5|918.8|920|918.3|8
1663966500000|2022-09-23 20:55:00|921.5|918.5|922.8|917.3|923|918.8|921.3|916.5|32
1664154000000|2022-09-26 01:00:00|914.5|912.3|915.5|912.8|916|913.3|914.5|912|1
1664154300000|2022-09-26 01:05:00|915.8|912.5|917.8|914.5|917.8|915.3|915|912.5|8
1664154600000|2022-09-26 01:10:00|917.3|914|915.8|912.8|917.8|914.8|915.5|912.5|0
1664154900000|2022-09-26 01:15:00|916|913.5|916.5|913.8|916.5|913.8|915.5|912.5|2
1664155200000|2022-09-26 01:20:00|916|913.5|913.8|911.5|916|913.5|913.8|911.5|0
1664155500000|2022-09-26 01:25:00|914|911.8|913.3|911|914.3|912.3|913.3|910.8|10
1664155800000|2022-09-26 01:30:00|913.5|910.8|913.5|911.3|914.5|912.3|912.8|910.8|4
1664156100000|2022-09-26 01:35:00|913.8|911|913.8|911.8|914.3|912|913.3|911|109
1664156400000|2022-09-26 01:40:00|913.5|911.5|914.8|912.5|915|912.5|913.3|911|14
1664156700000|2022-09-26 01:45:00|914.3|912.3|914.3|912|914.8|912.3|914.3|911.8|1
1664157000000|2022-09-26 01:50:00|914.8|912.3|913.8|911.5|914.8|912.5|913.3|910.8|1
1664157300000|2022-09-26 01:55:00|914|911.8|913.8|911.5|914.8|912.5|913.3|911|0
1664157600000|2022-09-26 02:00:00|913.5|911.3|915.3|913.3|915.8|913.3|913.5|911.3|0
1664157900000|2022-09-26 02:05:00|915.8|912.8|914.8|912.5|915.8|912.8|914.5|912.3|2
1664158200000|2022-09-26 02:10:00|914.3|912.3|914|912.5|914.5|912.5|913.5|911.3|3
1664158500000|2022-09-26 02:15:00|914.8|912.8|914.8|912.5|915.5|913.3|914.3|912.5|11
1664158800000|2022-09-26 02:20:00|915|912.8|915.3|913|915.3|913|914.8|912.5|0
1664159100000|2022-09-26 02:25:00|915.8||915||915.8||915||0
1664159400000|2022-09-26 02:30:00|915.3|913.3|915|913.5|916.5|913.8|915|913|26
1664159700000|2022-09-26 02:35:00|915.3|913.8|914.5|912.8|915.3|913.8|914|912.3|22
1664160000000|2022-09-26 02:40:00|914.3|912.5|914.3|912.5|914.5|912.5|913.5|912.3|11
1664160300000|2022-09-26 02:45:00|914.5|912.3|912.5|910.5|914.8|912.5|912.5|910.5|8
1664160600000|2022-09-26 02:50:00|913|911|911.8|910.3|913.3|911|911.5|910.3|10
1664160900000|2022-09-26 02:55:00|912|910|911|909.5|912|910.3|910.8|909.5|84
1664161200000|2022-09-26 03:00:00|910.8|909.8|911|909.5|911.8|909.8|910.8|909.5|25
1664161500000|2022-09-26 03:05:00|910.8||911||911.5||910.8||21
1664161800000|2022-09-26 03:10:00|910.8|909.8|911|909.5|911.5|909.8|910.8|909.5|32
1664162100000|2022-09-26 03:15:00|911.3||911||911.3||910.8||17
1664162400000|2022-09-26 03:20:00|910.8|909.3|911|909.5|911.3|909.5|910.8|909.3|16
1664162700000|2022-09-26 03:25:00|910.8|909.3|910|908|910.8|909.5|909.8|908|61
1664163000000|2022-09-26 03:30:00|910.3|908.3|910|908|910.5|908.8|910|908|1
1664163300000|2022-09-26 03:35:00|910.3|908.3|910.3|908.3|911|908.3|910|908|0
1664163600000|2022-09-26 03:40:00|910||910.3||911||910||86
1664163900000|2022-09-26 03:45:00|910|908.5|910.5|908.8|911|909|910|908.5|0
1664164200000|2022-09-26 03:50:00|910.8|909|911|909|911.8|909.5|910.5|908.8|9
1664164500000|2022-09-26 03:55:00|911.3|909.3|911|909.3|911.3|909.3|910.8|908.8|0
1664164800000|2022-09-26 04:00:00|910.8|908.8|910.3|908.8|911|909.3|910|908.8|5
1664165100000|2022-09-26 04:05:00|910.5|909|910.5|908.8|911|909|910.3|908.8|2
1664165400000|2022-09-26 04:10:00|910.8|909.3|910.5|908.8|911|909.3|910.3|908.8|0
1664165700000|2022-09-26 04:15:00|911|909|911|909|911|909.3|910.5|908.8|0
1664166000000|2022-09-26 04:20:00|910.5|909.3|910.5|908.8|911|909.3|910.5|908.8|0
1664166300000|2022-09-26 04:25:00|911|909.3|910.5|908.8|911.3|909.3|910.5|908.8|4
1664166600000|2022-09-26 04:30:00|911|909|910.5|908.8|911.3|909.3|910.5|908.8|0
1664166900000|2022-09-26 04:35:00|910.8|909|910.5|908.8|911.3|909.3|910.5|908.8|0
1664167200000|2022-09-26 04:40:00|911|909|910.8|909|911.3|909.3|910.5|908.8|2
1664167500000|2022-09-26 04:45:00|910.5|908.8|910.8|909|910.8|909|910.5|908.8|0
1664167800000|2022-09-26 04:50:00|910.5|908.8|911.3|909|911.5|909|910.5|908.8|12
1664168100000|2022-09-26 04:55:00|911|909.3|911.3|909.3|911.3|909.3|910.8|909|1
1664168400000|2022-09-26 05:00:00|911|909|911|909|912.3|910.5|911|909|21
1664168700000|2022-09-26 05:05:00|911.3|909.3|911.5|909.5|911.5|909.5|911.3|909|1
1664169000000|2022-09-26 05:10:00|911.8|909.8|911.5|909|911.8|910.5|911|909|2
1664169300000|2022-09-26 05:15:00|911.3|909.3|912|909.8|912.3|909.8|911.3|909.3|12
1664169600000|2022-09-26 05:20:00|912.3|910.3|911|909|912.5|910.8|911|909|10
1664169900000|2022-09-26 05:25:00|911.3|909.5|910.8|909|911.3|909.5|910.3|908.8|0
1664170200000|2022-09-26 05:30:00|910.5|908.8|908.5|906.5|910.8|909|908|906|45
1664170500000|2022-09-26 05:35:00|908.8|906.3|908.5|906.5|909.8|907.8|908.3|906.3|20
1664170800000|2022-09-26 05:40:00|908.3|906.3|909.5|907|909.5|907.8|908.3|906.3|11
1664171100000|2022-09-26 05:45:00|909.3|906.8|909.8|907.8|910.3|907.8|909.3|906.8|0
1664171400000|2022-09-26 05:50:00|910|907.5|908|906.3|910|907.8|907.3|906|158
1664171700000|2022-09-26 05:55:00|908.3|906.5|909.3|907.3|909.8|907.8|907.5|906.3|14
1664172000000|2022-09-26 06:00:00|909.8|907|909|907.3|910.3|908.3|908.3|906.8|20
1664172300000|2022-09-26 06:05:00|908.8|907|908.5|906.8|909.5|907.8|908.3|906.8|6
1664172600000|2022-09-26 06:10:00|908.3|906.3|907|905.8|908.3|906.8|907|905.8|20
1664172900000|2022-09-26 06:15:00|907.3|906|904.5|902.8|907.5|906|903.8|902|246
1664173200000|2022-09-26 06:20:00|904.8|903.3|903.5|901.8|905.3|903.5|903.3|901.8|27
1664173500000|2022-09-26 06:25:00|903|901.5|902|900.3|903.5|901.8|901.8|900.3|63
1664173800000|2022-09-26 06:30:00|901.8|900.5|905.8|904.3|906|904.5|901.5|900|99
1664174100000|2022-09-26 06:35:00|905.5|904|904.5|901.8|906.3|904.3|902.8|900.8|178
1664174400000|2022-09-26 06:40:00|905|903.3|905.5|904|906|904|902.3|900.8|64
1664174700000|2022-09-26 06:45:00|905|903.3|900.8|899.3|906.8|905|900.3|898.3|240
1664175000000|2022-09-26 06:50:00|901|899|896.8|894.8|901.3|899.5|896.3|894.3|236
1664175300000|2022-09-26 06:55:00|896.5|894.5|899|897|899.3|897.3|896.3|894.3|95
1664175600000|2022-09-26 07:00:00|898.8|897.3|902.5|900.8|902.5|901|897.3|895.3|182
1664175900000|2022-09-26 07:05:00|902.8|901.3|902.5|900.8|906.5|904.8|901.3|899.8|248
1664176200000|2022-09-26 07:10:00|902.3|900.5|908|906.3|908.3|906.3|902.3|900.5|1017
1664176500000|2022-09-26 07:15:00|908.3|905.8|907.5|905.5|908.3|905.8|906|904.5|189
1664176800000|2022-09-26 07:20:00|907.3|905.8|912|910.3|913.3|911.5|907|905.3|169
1664177100000|2022-09-26 07:25:00|912.5|910.5|912.8|911|915.5|913.8|910|908|180
1664177400000|2022-09-26 07:30:00|912.5|910.5|914|912.3|914.8|913.3|911.3|909.3|210
1664177700000|2022-09-26 07:35:00|913.8|912.5|912|910|914.5|912.8|911.3|909.5|214
1664178000000|2022-09-26 07:40:00|912.3|910.3|914.8|913.3|915.8|914.3|912.3|910.3|144
1664178300000|2022-09-26 07:45:00|915|913.5|916.3|914.3|917.5|915.8|914.8|913.3|201
1664178600000|2022-09-26 07:50:00|915.8|913.8|914|912.3|916.8|915|913.8|912.3|181
1664178900000|2022-09-26 07:55:00|914.5|912.5|913|911.3|914.8|913|909.5|907.8|330
1664179200000|2022-09-26 08:00:00|913.5|911.5|913|911|915|913.5|910|908.3|344
1664179500000|2022-09-26 08:05:00|912.8|910.8|910|908.3|913.3|911.5|909.8|907.8|227
1664179800000|2022-09-26 08:10:00|909.8|908|909.8|908|911.8|910.5|908.5|906.5|127
1664180100000|2022-09-26 08:15:00|910|908.3|905.3|903.5|910.3|908.5|903.8|902.5|726
1664180400000|2022-09-26 08:20:00|905|903.8|906.8|905|908.5|906.8|901.8|899.8|266
1664180700000|2022-09-26 08:25:00|906|904.8|904.5|903|907.3|905.5|902.8|901.3|510
1664181000000|2022-09-26 08:30:00|904.3|902.8|912|910|913.3|911.5|904.3|902.8|505
1664181300000|2022-09-26 08:35:00|911.8|910.3|911.5|910|912.5|910.5|909.3|907.8|221
1664181600000|2022-09-26 08:40:00|911.8|910.3|910.3|908.3|911.8|910.3|909.5|908|169
1664181900000|2022-09-26 08:45:00|910.5|908.5|911.3|909.5|911.5|910|909.3|907.8|176
1664182200000|2022-09-26 08:50:00|911|909.8|911.8|910.3|912.8|911.3|909.3|908|215
1664182500000|2022-09-26 08:55:00|912|910.5|912|910.3|913.3|912|911.8|910.3|154
1664182800000|2022-09-26 09:00:00|911.8|910|912.3|910.5|912.8|911|910|908.5|239
1664183100000|2022-09-26 09:05:00|912|910|911|909.3|912.3|910.5|909.8|908|133
1664183400000|2022-09-26 09:10:00|911.3|909.5|909.8|908.3|912.5|911|909.5|908.3|348
1664183700000|2022-09-26 09:15:00|909.5|908.8|911.5|909.8|912|910.3|909.5|908.3|174
1664184000000|2022-09-26 09:20:00|911.3|910|909.8|908.3|911.5|910|909|907.5|147
1664184300000|2022-09-26 09:25:00|909.5|907.8|908.3|906.5|910|908.5|907|905.3|151
1664184600000|2022-09-26 09:30:00|908.5|906.8|909.8|908|909.8|908.3|908|906.3|64
1664184900000|2022-09-26 09:35:00|909.5|908.3|906.8|905|910.3|908.5|906.8|905|43
1664185200000|2022-09-26 09:40:00|906.5|904.5|908.3|906.5|908.5|906.8|904.8|903|358
1664185500000|2022-09-26 09:45:00|908|906.3|909|907.3|909.5|907.8|907|905.5|66
1664185800000|2022-09-26 09:50:00|908.8|907|909.8|908.3|912|910.5|908.8|907|199
1664186100000|2022-09-26 09:55:00|910|908.5|907.5|905.8|910.3|908.8|906.5|905|403
1664186400000|2022-09-26 10:00:00|907.8|906|911|909.5|911.5|910|907.3|905.5|147
1664186700000|2022-09-26 10:05:00|911.3|909.3|910.8|909.3|911.5|909.8|907.3|905.8|133
1664187000000|2022-09-26 10:10:00|910.5|909.8|909.3|907.8|911.8|910.3|907.8|906.3|80
1664187300000|2022-09-26 10:15:00|909|908|910|908.3|911|909.5|909|907.3|103
1664187600000|2022-09-26 10:20:00|910.3|908.5|909.8|908|910.5|908.8|909|907.3|71
1664187900000|2022-09-26 10:25:00|910|907.8|911|909.8|911.8|910.3|909|907.5|73
1664188200000|2022-09-26 10:30:00|911.3|909.5|910.8|909.3|911.5|910|909.5|908|87
1664188500000|2022-09-26 10:35:00|910.3|908.8|908.8|907|910.3|908.8|906.5|904.8|268
1664188800000|2022-09-26 10:40:00|909|907.3|910.3|908.5|910.8|909|908.5|906.8|109
1664189100000|2022-09-26 10:45:00|910.8|909|904.3|902.5|911.5|910|904.3|902.5|365
1664189400000|2022-09-26 10:50:00|903.5|902|905.5|904|906.5|904.8|901.3|900|285
1664189700000|2022-09-26 10:55:00|905.3|903.3|904.3|902.8|907.3|905.8|904.3|902.5|101
1664190000000|2022-09-26 11:00:00|904.5|903|906.3|904.5|906.3|904.5|903.5|901.5|59
1664190300000|2022-09-26 11:05:00|906.5|904.8|904.8|903.3|906.8|905|903.8|902|86
1664190600000|2022-09-26 11:10:00|905|903.5|905|903.3|905.8|904|903.3|901.5|148
1664190900000|2022-09-26 11:15:00|904.8|903.5|906|904.5|906.3|904.8|904.5|903|92
1664191200000|2022-09-26 11:20:00|905.8|904.3|905.3|903.5|907|905|904.3|902.5|35
1664191500000|2022-09-26 11:25:00|905|903.3|903.8|902.3|905.5|903.8|903.8|902.3|59
1664191800000|2022-09-26 11:30:00|903.5|902|907.3|905.8|907.3|906|903|901.5|163
1664192100000|2022-09-26 11:35:00|906.8|905.3|909|907.3|910|908.3|906.3|904.5|162
1664192400000|2022-09-26 11:40:00|908.8|907|910|908.5|910.3|908.8|906.8|905.3|100
1664192700000|2022-09-26 11:45:00|909.8|908.3|908.5|907|910|908.5|907.3|905.8|60
1664193000000|2022-09-26 11:50:00|908.8|907.3|907.3|905.5|909.5|907.5|906.8|905|25
1664193300000|2022-09-26 11:55:00|907|906|904.8|903|909.5|908|904.5|903|48
1664193600000|2022-09-26 12:00:00|905|903.3|904.8|903|906.3|904.8|902.5|900.8|77
1664193900000|2022-09-26 12:05:00|905|903.3|904.8|903.3|906.3|904.8|904.3|902.8|372
1664194200000|2022-09-26 12:10:00|904.3|902.8|905.3|903.8|907.3|905.8|904.3|902.8|171
1664194500000|2022-09-26 12:15:00|905|903.3|903.5|901.8|907|905.3|903.5|901.8|74
1664194800000|2022-09-26 12:20:00|903.8|902|908.3|906.5|908.5|907|903.8|902|159
1664195100000|2022-09-26 12:25:00|908|906.8|909.5|907.8|911|909.5|908|906.8|216
1664195400000|2022-09-26 12:30:00|909.3|907.5|908.8|907|910.3|908.8|908.5|907|118
1664195700000|2022-09-26 12:35:00|908.5|907.3|908.5|906.8|909|907.5|906.8|905.3|118
1664196000000|2022-09-26 12:40:00|908.3|907|909.5|907.8|910.3|909|907|905.5|183
1664196300000|2022-09-26 12:45:00|909.3|908|912.3|910.8|913.5|912|909|907.5|204
1664196600000|2022-09-26 12:50:00|912.5|911|915|913.8|915|913.8|911.5|910.3|308
1664196900000|2022-09-26 12:55:00|914.8|913.5|914|912.5|915.5|914|913.5|912|207
1664197200000|2022-09-26 13:00:00|913.8|912|909.5|908|914.8|913.3|908.5|906.8|344
1664197500000|2022-09-26 13:05:00|909|907.3|911.5|910|912.5|911|909|907.3|312
1664197800000|2022-09-26 13:10:00|911.8|910.3|913.5|912|913.5|912|908.3|906.8|261
1664198100000|2022-09-26 13:15:00|913.3|911.8|915.8|914|916.3|914.8|913.3|911.8|316
1664198400000|2022-09-26 13:20:00|916|914.3|912.5|911|916.3|915|911.8|910.3|285
1664198700000|2022-09-26 13:25:00|912.3|910.8|910.8|909|913.5|912|910.5|908.8|169
1664199000000|2022-09-26 13:30:00|910.5|908.3|912.5|911|914.3|912.8|909.5|908|732
1664199300000|2022-09-26 13:35:00|912.3|910.8|909.8|908.3|913.3|911.8|909.3|907.8|352
1664199600000|2022-09-26 13:40:00|909.5|908|909.8|908.3|911.8|910.3|908.5|907|364
1664199900000|2022-09-26 13:45:00|909.5|908|910.3|908.8|911.3|909.8|908.3|906.8|267
1664200200000|2022-09-26 13:50:00|910|908.5|910.3|908.8|912|910.5|909.3|908|217
1664200500000|2022-09-26 13:55:00|910|908.5|911.3|909.8|912|910.8|909|907.5|176
1664200800000|2022-09-26 14:00:00|911|909|914|912.8|914|912.8|909.8|908|221
1664201100000|2022-09-26 14:05:00|914.5|913|915.3|913.5|916|914.8|912.8|911.3|252
1664201400000|2022-09-26 14:10:00|915|913|913.8|912.3|915.3|914|913.3|912|485
1664201700000|2022-09-26 14:15:00|914|912.5|913.5|912|915.8|914|913.3|911.8|346
1664202000000|2022-09-26 14:20:00|913.8|912.3|910.5|909|913.8|912.5|909.3|907.8|354
1664202300000|2022-09-26 14:25:00|910.8|909.3|913.8|912.5|915|913.5|910.8|909.3|408
1664202600000|2022-09-26 14:30:00|914|912.3|912|910.3|914.3|913|910|908.5|313
1664202900000|2022-09-26 14:35:00|912.3|910.5|912.8|911.3|914|912.5|911.5|909.8|526
1664203200000|2022-09-26 14:40:00|913|911.5|912.5|911|913.3|912|911.5|910|353
1664203500000|2022-09-26 14:45:00|912.3|910.8|912.5|911.3|913.3|912|910.8|909.3|460
1664203800000|2022-09-26 14:50:00|912.8|911|913|911.5|913|911.8|911.8|910.3|228
1664204100000|2022-09-26 14:55:00|912.8|911.3|911.3|910|913|911.8|911.3|909.8|485
1664204400000|2022-09-26 15:00:00|911|909.5|910.3|908.8|912.8|911.3|910|908.5|495
1664204700000|2022-09-26 15:05:00|910.5|908.5|905|903.5|910.5|909|904.8|903.5|736
1664205000000|2022-09-26 15:10:00|904.8|903.3|900.5|899|904.8|903.3|899|897.8|643
1664205300000|2022-09-26 15:15:00|900.8|899.3|896.5|895|901.8|900.5|895|893.5|1225
1664205600000|2022-09-26 15:20:00|896.8|895.3|901.8|900.3|902.5|901|895.8|894.3|541
1664205900000|2022-09-26 15:25:00|901.5|900|896.3|894.5|901.8|900|895|893.5|1189
1664206200000|2022-09-26 15:30:00|896.5|894.8|893.3|891.5|897.5|896|893.3|891.5|686
1664206500000|2022-09-26 15:35:00|893.5|891.8|893.3|891.8|894.3|892.8|891.8|890|380
1664206800000|2022-09-26 15:40:00|893|891.5|890.5|888.8|893.5|892|890|888.5|612
1664207100000|2022-09-26 15:45:00|890.3|889|892|890.3|893.5|891.8|890|888.5|162
1664207400000|2022-09-26 15:50:00|891.8|890.5|891|889.8|892|890.5|890|888.5|164
1664207700000|2022-09-26 15:55:00|890.8|889.5|889|887.5|891|889.8|888.3|887|231
1664208000000|2022-09-26 16:00:00|888.8|887.3|883.5|882.3|889|887.3|883.5|882.3|218
1664208300000|2022-09-26 16:05:00|883.3|881.8|885.3|883.8|885.3|883.8|882.5|881|535
1664208600000|2022-09-26 16:10:00|885.5|884|886.3|884.8|887|885.5|884.5|883|225
1664208900000|2022-09-26 16:15:00|886|884.5|884.8|883|886|884.8|884|882.5|125
1664209200000|2022-09-26 16:20:00|884.5|883.3|882.3|880.8|886.3|884.8|881|879.5|509
1664209500000|2022-09-26 16:25:00|882|880.5|882.3|880.8|883.3|881.8|881|879.5|242
1664209800000|2022-09-26 16:30:00|882|880.5|885|883.5|885.3|883.5|880|878.5|244
1664210100000|2022-09-26 16:35:00|885.5|883.8|885.8|884.3|887.3|885.8|884.8|883|236
1664210400000|2022-09-26 16:40:00|886|884|883.3|881.8|886.5|885.3|882.5|881|226
1664210700000|2022-09-26 16:45:00|883|881.5|882.5|880.8|884.5|883|881.3|879.8|62
1664211000000|2022-09-26 16:50:00|882.3|881|886.3|884.5|886.8|885|881.5|879.8|216
1664211300000|2022-09-26 16:55:00|886.5|884.8|886.8|885|888.8|887|885.8|884.3|59
1664211600000|2022-09-26 17:00:00|887|885.3|884.5|882.8|887.5|886|884.5|882.8|63
1664211900000|2022-09-26 17:05:00|884.8|883.3|882.5|880.8|886|884.3|882.5|880.8|154
1664212200000|2022-09-26 17:10:00|881.8|881|879|877.3|882.8|881.3|878.5|877|409
1664212500000|2022-09-26 17:15:00|878.8|877|878.5|876.8|880.8|879.3|877.3|876|80
1664212800000|2022-09-26 17:20:00|878.8|877.3|878.5|877|880.5|879|878.3|876.8|177
1664213100000|2022-09-26 17:25:00|878.8|877.3|881.3|879.5|882.5|880.8|878.8|877.3|149
1664213400000|2022-09-26 17:30:00|881|879.8|880.3|878.5|882|880.3|880|878.5|81
1664213700000|2022-09-26 17:35:00|880.5|878.8|882.8|881|883.8|881.8|880.3|878.5|47
1664214000000|2022-09-26 17:40:00|882.5|880.8|881.8|880.3|882.8|881|880.3|878.3|216
1664214300000|2022-09-26 17:45:00|881.5|880|885.8|884|885.8|884|881.5|879.5|71
1664214600000|2022-09-26 17:50:00|885.5|884.3|887.5|885.8|888|886.5|885.3|884|474
1664214900000|2022-09-26 17:55:00|887.3|886|888.3|886.5|890.5|889|887|885.8|650
1664215200000|2022-09-26 18:00:00|888.5|886.8|885.3|883.3|888.5|886.8|884.5|882.5|207
1664215500000|2022-09-26 18:05:00|884.8|883|883.3|881.5|886.5|885|882.8|881|171
1664215800000|2022-09-26 18:10:00|883.5|881.8|884.5|882.8|885.5|883.8|882|880.5|116
1664216100000|2022-09-26 18:15:00|884.3|882.5|882.5|880.8|887.5|886|882|880.3|322
1664216400000|2022-09-26 18:20:00|882|880|881.8|880|883.3|881.8|880|878.3|139
1664216700000|2022-09-26 18:25:00|882|880.3|883.5|881.8|884.8|883|879.5|878|443
1664217000000|2022-09-26 18:30:00|883.8|882|884|882.3|884.3|882.5|881.8|880.3|31
1664217300000|2022-09-26 18:35:00|883.8|882.5|883.5|881.8|884.5|882.8|882.5|881|24
1664217600000|2022-09-26 18:40:00|883.8|882|882.8|881|884.3|882.3|882.8|881|39
1664217900000|2022-09-26 18:45:00|882.5|881.5|888.5|886.8|888.8|887|882.5|881|34
1664218200000|2022-09-26 18:50:00|888.8|887|888.5|887|888.8|887.5|887.3|885.5|26
1664218500000|2022-09-26 18:55:00|888.8|886.8|885.5|883.5|888.8|886.8|885|883|14
1664218800000|2022-09-26 19:00:00|885.3|883.8|885.3|883.5|886.5|884.5|883.5|881.8|25
1664219100000|2022-09-26 19:05:00|885.5|883.8|885.8|883.8|887|885.3|884.3|882.3|117
1664219400000|2022-09-26 19:10:00|885.5|884|884.5|882.8|885.8|884|884|882.3|18
1664219700000|2022-09-26 19:15:00|884.3|882.5|884.8|883|885.3|883.3|884.3|882.3|4
1664220000000|2022-09-26 19:20:00|884.5|882.8|884.8|883|885.3|883|884|882.3|6
1664220300000|2022-09-26 19:25:00|885|883.3|887.5|885.8|887.5|885.8|885|883|27
1664220600000|2022-09-26 19:30:00|887.8|886|886.8|885|888|886.3|886.3|884.3|55
1664220900000|2022-09-26 19:35:00|887.3|885.3|886.3|884.3|887.5|885.8|886|884|6
1664221200000|2022-09-26 19:40:00|886.5|884.8|888.3|886.3|888.5|886.5|886.5|884.8|14
1664221500000|2022-09-26 19:45:00|888.5|886.5|886.3|884.5|889.5|887.5|886.3|884.3|10
1664221800000|2022-09-26 19:50:00|886|884.3|886.5|884.8|886.5|884.8|885.8|883.8|12
1664222100000|2022-09-26 19:55:00|886|884.3|884|882|886|884.3|883|881.3|78
1664222400000|2022-09-26 20:00:00|883.8|881.8|886|884.3|886|884.3|883.5|881.5|5
1664222700000|2022-09-26 20:05:00|886.3|884.5|884|882|886.3|884.5|883.8|882|3
1664223000000|2022-09-26 20:10:00|883.8|881.8|883.8|881.8|885.5|883.8|883.8|881.5|5
1664223300000|2022-09-26 20:15:00|884|882|883.8|882|884.3|882.5|882.8|880.8|7
1664223600000|2022-09-26 20:20:00|884|881.8|884.3|882.5|884.5|882.8|883.8|881.8|3
1664223900000|2022-09-26 20:25:00|884|882|882.3|880.8|884.3|882.3|882.3|880.8|22
1664224200000|2022-09-26 20:30:00|882.8|881|883|881|883.8|881.8|882.8|880.8|2
1664224500000|2022-09-26 20:35:00|882.8|881.5|883.8|882|884.3|882.5|882.8|881|1
1664224800000|2022-09-26 20:40:00|884|882.3|884.3|882|884.5|882.3|883.8|882|4
1664225100000|2022-09-26 20:45:00|884|882.3|884.8|883|885|883|883.8|882|2
1664225400000|2022-09-26 20:50:00|885|882.8|883.8|881|885|882.8|882.8|881|5
1664225700000|2022-09-26 20:55:00|884|881.3|884.3|881.5|884.5|882.5|883.8|881|31
1664226000000|2022-09-26 21:00:00|884.5|880.8|887.3|880.5|890|881|884.5|880.5|0
1664226300000|2022-09-26 21:05:00|889|880.3|887.8|880.5|890|880.5|887.3|880.3|0
1664226900000|2022-09-26 21:15:00|||||||||5
1664227500000|2022-09-26 21:25:00|||||||||35
1664229300000|2022-09-26 21:55:00|||||||||5
1664240400000|2022-09-27 01:00:00|888.3|886.3|890|887.5|890|887.5|888|886.3|0
1664240700000|2022-09-27 01:05:00|889.8|887.8|889|887|890.3|888|889|887|1
1664241000000|2022-09-27 01:10:00|889.5|887.3|889.5|887|889.8|887.8|889|887|1
1664241300000|2022-09-27 01:15:00|889|886.8|887.3|885.5|889.5|886.8|886.5|884.8|1
1664241600000|2022-09-27 01:20:00|887.5|885.8|887|885.3|887.8|886.3|887|885|20
1664241900000|2022-09-27 01:25:00|886.5|884.8|886.5|885|886.5|885.3|886.5|884.3|0
1664242200000|2022-09-27 01:30:00|887.5|884.8|887.8|886|888.3|886.3|886.5|884.8|2
1664242500000|2022-09-27 01:35:00|888|886.3|888.8|886.3|888.8|886.3|887.8|886|0
1664242800000|2022-09-27 01:40:00|888.5|885.5|887|884.8|888.8|885.5|886.8|884.8|5
1664243100000|2022-09-27 01:45:00|886.5|885|886.3|883.5|887.5|885.3|885.8|883.5|1
1664243400000|2022-09-27 01:50:00|886.5|884.3|886.5|884.8|887|885.3|886.5|884.3|7
1664243700000|2022-09-27 01:55:00|886.3|884.5|886.5|884.8|886.5|884.8|885.8|884|24
1664244000000|2022-09-27 02:00:00|886.8|884.5|886.3|884.3|886.8|885|886|884.3|13
1664244300000|2022-09-27 02:05:00|887|885.3|886.5|884.8|887.3|885.5|886.3|884.3|4
1664244600000|2022-09-27 02:10:00|886.3|884.3|887|885.3|887|885.3|886|884.3|1
1664244900000|2022-09-27 02:15:00|886.8|885|886.5|884.8|886.8|885|886|884.3|2
1664245200000|2022-09-27 02:20:00|886|884.3|885.8|884.3|886.5|884.5|885.5|883.8|6
1664245500000|2022-09-27 02:25:00|885.5|883.8|886.3|884.5|886.5|885|885.5|883.8|0
1664245800000|2022-09-27 02:30:00|886.5|884.3|886.3|884.3|886.5|884.3|886.3|884.3|1
1664246100000|2022-09-27 02:35:00|886|884|886|884.3|886.3|884.3|885.8|883.5|0
1664246400000|2022-09-27 02:40:00|886.3|884|887|884.8|887|884.8|886.3|884|28
1664246700000|2022-09-27 02:45:00||885.3||884.8||885.3||884.5|2
1664247000000|2022-09-27 02:50:00|886.8|885.3|887|884.8|887|885.5|886.8|884.5|0
1664247300000|2022-09-27 02:55:00|886.8|885.3|885.8|884|887|885.3|885.8|883.8|1
1664247600000|2022-09-27 03:00:00|886|884.3|886.3|884.5|886.8|885|885.5|884|2
1664247900000|2022-09-27 03:05:00|886|884.3|885.8|883.5|886.3|884.5|885.5|883.5|11
1664248200000|2022-09-27 03:10:00||883.8||883.8||883.8||883.5|0
1664248800000|2022-09-27 03:20:00|885.3|883.5|885.5|883.3|885.5|883.8|885.3|883.3|2
1664249100000|2022-09-27 03:25:00|885.3|883.5|886|884.3|886|884.3|885.3|883.3|0
1664249400000|2022-09-27 03:30:00|886.3|884.5|886.8|884.8|886.8|884.8|886.3|884.3|2
1664249700000|2022-09-27 03:35:00|887|885|887|884.8|887|885|887|884.8|2
1664250000000|2022-09-27 03:40:00|887.5|886|887.8|885.8|888.3|886.3|887.5|885.5|3
1664250300000|2022-09-27 03:45:00|888|886|888|886.3|888|886.3|887.8|885.8|0
1664250600000|2022-09-27 03:50:00|888.5|886.5|888|885.8|888.8|886.5|888|885.8|2
1664250900000|2022-09-27 03:55:00||886||885.8||886||885.8|0
1664251200000|2022-09-27 04:00:00||886||886||886.3||886|0
1664251500000|2022-09-27 04:05:00||886.3||886||886.3||885.8|0
1664251800000|2022-09-27 04:10:00|887.5|885.8|887.8|885.5|888|886|887.3|885.5|0
1664252100000|2022-09-27 04:15:00|888|886.3|888|886|888.3|887|888|885.5|5
1664252400000|2022-09-27 04:20:00|888.3|886.3|889.3|887|889.3|887|888.3|886.3|1
1664252700000|2022-09-27 04:25:00||887.3||887||887.5||887|0
1664253000000|2022-09-27 04:30:00|889|886.3|888.5|886.3|889|886.3|888.5|886|2
1664253300000|2022-09-27 04:35:00||886.5||886.5||886.5||886.5|0
1664254200000|2022-09-27 04:50:00|887.8|886|887.8|885.5|888|886|887.5|885.5|0
1664254500000|2022-09-27 04:55:00|888|885.8|888|886|888|886.3|887.8|885.5|0
1664254800000|2022-09-27 05:00:00|888.3|886.3|889.5|887.5|889.5|887.5|888.3|886|3
1664255100000|2022-09-27 05:05:00|890|888|889.3|887.3|890.5|888|889.3|887.3|6
1664255400000|2022-09-27 05:10:00|889.5|887.5|889.3|887.3|889.5|887.5|889.3|887|0
1664255700000|2022-09-27 05:15:00||887||887.3||887.5||887|0
1664256000000|2022-09-27 05:20:00||887.5||887.5||887.5||887|5
1664256300000|2022-09-27 05:25:00|889.8|887.3|891.3|889.3|891.3|889.8|889.8|887.3|16
1664256600000|2022-09-27 05:30:00|891.5|889.5|890.8|888.5|891.8|889.8|890.8|888.5|15
1664257200000|2022-09-27 05:40:00|890.3|888.8|892.3|890.3|892.8|890.8|890.3|888.8|4
1664257500000|2022-09-27 05:45:00|892.8|891.3|892|890|893.3|891.3|891.8|890|8
1664257800000|2022-09-27 05:50:00|892.5|890.5|892.8|890.8|893.3|891.3|892|890.3|6
1664258100000|2022-09-27 05:55:00|893|891.3|894|891.8|894|892.3|892.8|890.8|23
1664258400000|2022-09-27 06:00:00|893.8|892|891.5|890.3|893.8|892|891.5|890.3|40
1664258700000|2022-09-27 06:05:00|892|890.5|889.3|887.5|892|890.5|888.3|886.8|28
1664259000000|2022-09-27 06:10:00|889|887.3|891.3|889.5|891.3|889.5|888.8|887|21
1664259300000|2022-09-27 06:15:00|891.5|889.8|893|891.3|893.3|891.5|890.3|888.8|134
1664259600000|2022-09-27 06:20:00|893.3|891.5|898.5|896.8|898.5|896.8|893.3|891.5|365
1664259900000|2022-09-27 06:25:00|899.5|897.5|898.5|896.3|899.5|897.8|897.5|895.8|218
1664260200000|2022-09-27 06:30:00|898.3|895.8|898.8|896.8|898.8|896.8|896.3|894.8|118
1664260500000|2022-09-27 06:35:00|899|897|899.3|897.8|899.8|898.5|898.3|896.8|52
1664260800000|2022-09-27 06:40:00|899|897.5|897.3|895.8|899.8|898.5|896.8|894.8|40
1664261100000|2022-09-27 06:45:00|896.8|895|902.5|900.8|902.8|901.3|894.5|892.5|735
1664261400000|2022-09-27 06:50:00|902.3|900.5|901.5|900|902.5|901.3|901|899.3|41
1664261700000|2022-09-27 06:55:00|901.3|899.8|902.3|900.5|906.3|904.3|899.8|898.5|410
1664262000000|2022-09-27 07:00:00|902|899.8|900.3|898.5|902.3|900.5|899.5|898|236
1664262300000|2022-09-27 07:05:00|900.5|898.8|899.3|897.8|900.8|899.3|897.8|896.3|210
1664262600000|2022-09-27 07:10:00|899.5|898|903.3|901.5|903.5|902|898|896.3|254
1664262900000|2022-09-27 07:15:00|903.5|902|904.8|903|906.3|905|902.3|900.5|206
1664263200000|2022-09-27 07:20:00|904.5|903.3|904.8|903.3|906.3|905|904.3|902.5|131
1664263500000|2022-09-27 07:25:00|905|903.5|905.8|904.3|906.5|905|904.8|903.5|68
1664263800000|2022-09-27 07:30:00|905.5|904.5|897.8|896.3|906.8|905|897|895.3|686
1664264100000|2022-09-27 07:35:00|898|896.8|903.3|901.5|903.3|901.5|898|896.5|268
1664264400000|2022-09-27 07:40:00|902.3|900.3|904|902.3|904.5|903|901|899.3|94
1664264700000|2022-09-27 07:45:00|903.8|902|904.5|903|906|904.5|903.5|901.8|341
1664265000000|2022-09-27 07:50:00|905.3|903.5|900|898.3|905.3|904|899.3|897.5|193
1664265300000|2022-09-27 07:55:00|900.3|898.8|900.3|898.5|902.3|900.5|897.3|895.5|149
1664265600000|2022-09-27 08:00:00|898.5|896.8|898.3|896.5|900.5|899.3|898|896.5|229
1664265900000|2022-09-27 08:05:00|898|896.8|901|899.3|905.8|903.8|897.3|895.3|793
1664266200000|2022-09-27 08:10:00|900|899.5|904.5|902.8|905|903.5|899.5|898|206
1664266500000|2022-09-27 08:15:00|904.3|902.5|904.5|902.8|905|903.5|903|901|378
1664266800000|2022-09-27 08:20:00|904.8|903.3|905.3|903.5|906.3|904.8|904.3|903|431
1664267100000|2022-09-27 08:25:00|905.5|903.8|906|904.5|907.8|906|904.3|902.8|891
1664267400000|2022-09-27 08:30:00|905.8|904.3|907.3|906|908.5|907|903.3|901.8|807
1664267700000|2022-09-27 08:35:00|907.5|906.3|907.8|906|908.5|907|906.8|905.3|651
1664268000000|2022-09-27 08:40:00|908|906.5|906.3|905|909.3|907.5|906.3|904.8|185
1664268300000|2022-09-27 08:45:00|906.5|905.3|908.8|907|908.8|907.5|906.5|905|264
1664268600000|2022-09-27 08:50:00|909.3|907.5|907.5|906|909.8|908.3|907.5|906|307
1664268900000|2022-09-27 08:55:00|907.8|906.3|905.5|904|908.3|907|905.3|903.8|246
1664269200000|2022-09-27 09:00:00|905.8|903.8|903.3|901.8|908|906.3|903.3|901.8|354
1664269500000|2022-09-27 09:05:00|903.5|901.5|904.3|902.5|905.5|904|902.5|900.5|462
1664269800000|2022-09-27 09:10:00|904|902.3|901|899.5|904.3|902.3|900|898.5|406
1664270100000|2022-09-27 09:15:00|901.3|899.8|904.8|903|904.8|903.5|901.3|899.5|409
1664270400000|2022-09-27 09:20:00|904.5|903.3|903.5|902|905.3|903.5|903|901.5|82
1664270700000|2022-09-27 09:25:00|903.3|901.5|904|902.3|905.8|904.3|902.8|901.5|276
1664271000000|2022-09-27 09:30:00|904.5|903|900.8|899.3|905|903.3|900.3|898.8|473
1664271300000|2022-09-27 09:35:00|901.3|899|904.5|903.3|905|903.3|901.3|899|124
1664271600000|2022-09-27 09:40:00|905|903.5|905.3|903.5|907|905.3|903|901.5|460
1664271900000|2022-09-27 09:45:00|905.5|903.8|902.8|901.3|905.8|904|902.8|901|81
1664272200000|2022-09-27 09:50:00|903|901|901.8|900.3|903|901.5|901.3|899.8|208
1664272500000|2022-09-27 09:55:00|902|900.5|901.5|900|903|901.5|900.5|897.5|259
1664272800000|2022-09-27 10:00:00|901.8|900.3|902.3|900.5|902.8|901.3|901|899.8|121
1664273100000|2022-09-27 10:05:00|902.8|900.8|901|899.5|902.8|901.3|900.5|899.3|128
1664273400000|2022-09-27 10:10:00|900.8|899.3|905.8|904.3|906.5|904.8|899.8|898.5|403
1664273700000|2022-09-27 10:15:00|906|904.5|906.8|905.3|907|905.8|904.5|902.8|88
1664274000000|2022-09-27 10:20:00|907|905|908.8|907.3|909.3|908|906.3|904.8|195
1664274300000|2022-09-27 10:25:00|909|907.5|909.5|908|910|908.5|908.3|906.8|168
1664274600000|2022-09-27 10:30:00|909.3|908.3|910.3|908.8|910.5|909.3|908.5|907.3|123
1664274900000|2022-09-27 10:35:00|910|908.5|910|908.5|910.5|909.3|909|907.5|116
1664275200000|2022-09-27 10:40:00|910.3|908.8|909.5|908|910.3|908.8|909.5|907.8|60
1664275500000|2022-09-27 10:45:00|909.3|907.8|909.5|908|909.8|908.5|907.8|906.5|142
1664275800000|2022-09-27 10:50:00|909.8|907.8|909.5|908|910|908.5|908.5|906.8|67
1664276100000|2022-09-27 10:55:00|909.3|907.8|908|906.5|909.5|908|907.8|906.3|47
1664276400000|2022-09-27 11:00:00|908.3|906.8|908.8|907.5|909.3|907.8|908|906.5|47
1664276700000|2022-09-27 11:05:00|908.5|907.3|909.5|907.8|910.8|909.3|906.8|905.3|376
1664277000000|2022-09-27 11:10:00|909.8|908|908.8|907|910|908.5|907.8|906|60
1664277300000|2022-09-27 11:15:00|908.5|907.3|909|907.5|909.5|908|908|906.5|53
1664277600000|2022-09-27 11:20:00|909.3|907.8|908.5|907|909.3|907.8|906.3|904.8|76
1664277900000|2022-09-27 11:25:00|908.3|906.8|907.8|906|908.5|907|906.3|904.8|84
1664278200000|2022-09-27 11:30:00|907.5|905.8|908.5|907|908.5|907|906|904.5|73
1664278500000|2022-09-27 11:35:00|909|907.5|909.3|907.8|910|908.5|909|907.3|120
1664278800000|2022-09-27 11:40:00|909|907.5|910.8|909.3|911|909.5|908.5|906.8|108
1664279100000|2022-09-27 11:45:00|911|909.5|910.8|909|911.8|910.3|910.3|908.8|126
1664279400000|2022-09-27 11:50:00|910.5|908.8|910.8|909.3|911.5|910|909.8|908|157
1664279700000|2022-09-27 11:55:00|911|909.5|911.8|910.3|912|910.8|910.5|909|480
1664280000000|2022-09-27 12:00:00|911.5|910|911.5|910.3|913|911.5|910|908.5|246
1664280300000|2022-09-27 12:05:00|911.3|909.5|911.5|910|913|911.5|911|909.5|113
1664280600000|2022-09-27 12:10:00|911.8|909.8|913.3|911.8|913.8|912.3|911.3|909.8|359
1664280900000|2022-09-27 12:15:00|913|911.5|915.3|913.8|918|916.8|912.8|911.5|952
1664281200000|2022-09-27 12:20:00|915.5|914|914|912.3|915.5|914|912|910.3|348
1664281500000|2022-09-27 12:25:00|913.8|912.5|916.5|914.8|917.3|916|913.8|912.5|194
1664281800000|2022-09-27 12:30:00|916.3|914.5|917|915.5|917.5|916|914.8|913.3|224
1664282100000|2022-09-27 12:35:00|917.3|915.8|917.5|916|918.8|917.3|916|914.8|250
1664282400000|2022-09-27 12:40:00|917.3|915.5|920|918.5|920.5|919.3|917.3|915.5|673
1664282700000|2022-09-27 12:45:00|920.3|918.8|920.8|919|922|920.5|920|918.8|245
1664283000000|2022-09-27 12:50:00|920.5|919.3|919|917.8|921|919.8|918.8|917.5|387
1664283300000|2022-09-27 12:55:00|918.8|917.5|916.3|914.8|919|917.8|916.3|914.5|341
1664283600000|2022-09-27 13:00:00|917|915.5|919|917.5|921|919.8|917|915.5|399
1664283900000|2022-09-27 13:05:00|919.5|917.8|920|918.3|920.8|919.3|918.8|917.5|306
1664284200000|2022-09-27 13:10:00|919.8|918|920.8|919|921|919.5|918.5|916.8|444
1664284500000|2022-09-27 13:15:00|921|919.3|921.3|919.5|925.5|924|920.8|919|303
1664284800000|2022-09-27 13:20:00|921.5|919.8|919|917.3|922.3|920.5|917.8|916.3|481
1664285100000|2022-09-27 13:25:00|918.8|917|918.8|917|919.5|918|916.5|914.8|167
1664285400000|2022-09-27 13:30:00|918.3|916.8|920.8|919|920.8|919.3|916.3|914.8|571
1664285700000|2022-09-27 13:35:00|920.5|919.3|924|922.5|924.8|923.3|920|918.5|480
1664286000000|2022-09-27 13:40:00|923.8|922|921.5|920|925.3|923.8|921.3|919.5|306
1664286300000|2022-09-27 13:45:00|921.3|919.8|918.3|916.5|921.3|919.8|916.8|915|222
1664286600000|2022-09-27 13:50:00|918|916.8|926.3|924.5|927|925.3|917.5|915.8|888
1664286900000|2022-09-27 13:55:00|926.5|925|924.5|922.8|927.8|926.3|924|922.3|733
1664287200000|2022-09-27 14:00:00|924.3|922.5|922|920.3|926.5|924.3|921.8|920.3|179
1664287500000|2022-09-27 14:05:00|921.8|919.5|919.8|918.3|922.8|921|918.8|917.3|523
1664287800000|2022-09-27 14:10:00|920.5|918.5|923.5|922|924.8|923|919|917.5|179
1664288100000|2022-09-27 14:15:00|923.8|921.8|921|919.3|926|924.5|919|917.5|531
1664288400000|2022-09-27 14:20:00|920.8|919.5|922|920.3|924.3|922.5|920.8|919|237
1664288700000|2022-09-27 14:25:00|921.8|920.5|919.5|918.3|924|922.5|918.8|917.3|182
1664289000000|2022-09-27 14:30:00|919.3|918|923.5|921.8|925.5|923.8|919.3|917.5|341
1664289300000|2022-09-27 14:35:00|923.3|921.5|921.3|919.5|923.8|922.3|920.3|918.5|271
1664289600000|2022-09-27 14:40:00|921.5|919.8|922.3|920.5|924|922.5|919.8|918.5|228
1664289900000|2022-09-27 14:45:00|922|920.3|919.8|918.5|922.5|921|918.8|917.3|335
1664290200000|2022-09-27 14:50:00|920|918|917.3|915.5|920.3|918.5|916.3|915|408
1664290500000|2022-09-27 14:55:00|917|915.8|920.5|919|920.8|919.3|916.3|914.8|271
1664290800000|2022-09-27 15:00:00|920.3|919.8|926|924.3|926|924.8|920.3|919.8|565
1664291100000|2022-09-27 15:05:00|926.3|924.5|925.5|924|926.8|925.3|924|922.3|533
1664291400000|2022-09-27 15:10:00|925.8|923.8|927.3|925.5|927.3|925.8|925|923.5|356
1664291700000|2022-09-27 15:15:00|927|925.8|926.3|925|927.3|926|925.5|924|439
1664292000000|2022-09-27 15:20:00|926.5|925.3|925.8|924|927|925.5|925|923.5|622
1664292300000|2022-09-27 15:25:00|926|924.3|923.8|922|926|924.8|922|920.5|1837
1664292600000|2022-09-27 15:30:00|923.5|921.8|927.3|925.8|927.3|925.8|922.8|921.5|567
1664292900000|2022-09-27 15:35:00|927|925.5|921|919.3|928|926.5|920.8|919.3|836
1664293200000|2022-09-27 15:40:00|919.8|917.5|919.5|917.5|922|920.8|918.5|917|803
1664293500000|2022-09-27 15:45:00|919|917.8|918.5|917|920.5|918.8|918.5|917|107
1664293800000|2022-09-27 15:50:00|919|917.3|914.3|912.5|921|919.5|913|911.8|370
1664294100000|2022-09-27 15:55:00|914|912.8|915.3|913.8|916.5|914.8|912.5|910.8|389
1664294400000|2022-09-27 16:00:00|915|913.5|913.8|912|915.5|913.8|911.8|910|175
1664294700000|2022-09-27 16:05:00|914|911|907.8|906.3|914|911.5|907.8|906.3|350
1664295000000|2022-09-27 16:10:00|908|906.5|912.5|910.8|913|911|906.3|904.8|249
1664295300000|2022-09-27 16:15:00|912.3|910.5|910.3|908.5|912.5|910.8|909|907.3|189
1664295600000|2022-09-27 16:20:00|910.5|908.8|907.3|905.8|912.3|910.5|907|905.8|116
1664295900000|2022-09-27 16:25:00|907.5|906|908.5|907|911.5|910|907.3|905.8|192
1664296200000|2022-09-27 16:30:00|908.3|906.8|907.5|905.8|908.3|906.8|905.5|903.8|493
1664296500000|2022-09-27 16:35:00|907|906|908.5|906.8|909|907.5|906.8|905.3|241
1664296800000|2022-09-27 16:40:00|908.3|906.5|907.3|905.8|910|908.5|907|905.5|118
1664297100000|2022-09-27 16:45:00|907|905.5|908.8|907.3|909.5|908|906.8|905.3|103
1664297400000|2022-09-27 16:50:00|908.3|906.8|908.3|906.8|908.8|907|905.5|903.8|88
1664297700000|2022-09-27 16:55:00|908.8|907|909.8|908.3|910.5|908.8|907.5|905.8|187
1664298000000|2022-09-27 17:00:00|909.5|908|913.3|911.5|915|913.3|909.3|908|203
1664298300000|2022-09-27 17:05:00|913.5|911.3|910.8|909|913.8|912.3|910.8|909|334
1664298600000|2022-09-27 17:10:00|911|909.3|911.3|909.5|912.5|910.8|910.3|908.5|44
1664298900000|2022-09-27 17:15:00|911|909.3|911.5|910|912.8|911.3|910.5|908.8|99
1664299200000|2022-09-27 17:20:00|911.8|909.8|914.5|912.8|915|913.5|911.3|909.8|45
1664299500000|2022-09-27 17:25:00|914.8|913|914.5|912.8|916.5|914.8|913|911.5|66
1664299800000|2022-09-27 17:30:00|914.3|912.3|917.3|915.5|917.8|916|913.3|911.5|77
1664300100000|2022-09-27 17:35:00|917.5|915.8|915.5|913.8|917.5|915.8|914.5|912.8|42
1664300400000|2022-09-27 17:40:00|915.3|913.5|916.5|914.8|917.3|915.5|915.3|913.5|35
1664300700000|2022-09-27 17:45:00|916.8|915|918.3|916.5|918.5|917|916.8|915|53
1664301000000|2022-09-27 17:50:00|918|916.3|918|916.5|919|917.5|917|915.8|37
1664301300000|2022-09-27 17:55:00|917.5|915.8|917.8|916|918.8|917|916.8|915.5|135
1664301600000|2022-09-27 18:00:00|918.3|916.5|919.5|917.8|921.8|920.3|918|916.5|227
1664301900000|2022-09-27 18:05:00|919.8|918.3|923.3|921.8|923.5|921.8|919.8|918|58
1664302200000|2022-09-27 18:10:00|923|921.5|921|919.3|925.3|923.5|920.8|919.3|250
1664302500000|2022-09-27 18:15:00|920.3|918.8|917.3|915.5|920.5|918.8|917|915.3|158
1664302800000|2022-09-27 18:20:00|917|915|921.3|919.3|921.3|919.3|916.8|915|210
1664303100000|2022-09-27 18:25:00|921|918.8|920.8|919|921.8|920.3|918.8|916.8|625
1664303400000|2022-09-27 18:30:00|920.5|918.8|919.5|917.8|921.3|919.8|917|915.5|145
1664303700000|2022-09-27 18:35:00|919.3|917.5|918.8|916.8|919.5|918|917.5|915.5|52
1664304000000|2022-09-27 18:40:00|919|916.5|919.5|917.5|921|919.3|918.3|916.5|55
1664304300000|2022-09-27 18:45:00|919.3|917.8|921|919.3|921.3|919.3|919.3|917.5|36
1664304600000|2022-09-27 18:50:00|920.8|918.8|923|921|923.3|921.5|920.3|918.5|13
1664304900000|2022-09-27 18:55:00|922.8|920.8|923|921.3|923.5|921.8|922|920.3|3
1664305200000|2022-09-27 19:00:00|922.3|921|921|919.3|922.5|921|920.3|918.5|10
1664305500000|2022-09-27 19:05:00|920.8|919|922|920.3|922.8|920.5|920.5|918.8|9
1664305800000|2022-09-27 19:10:00|922.3|920.8|922|920.3|922.8|920.8|920.3|918.5|38
1664306100000|2022-09-27 19:15:00|921.8|920|920.5|918.8|921.8|920|919.3|917.8|50
1664306400000|2022-09-27 19:20:00|920.8|919|919.8|917.8|921|919.3|918.8|917|2
1664306700000|2022-09-27 19:25:00|920|918|920.5|918.8|920.8|919|919.3|917.5|5
1664307000000|2022-09-27 19:30:00|920.3|919|918.8|916.8|920.5|919|918|916.5|13
1664307300000|2022-09-27 19:35:00|918.5|917|917.5|915.8|918.8|917|917|915.5|44
1664307600000|2022-09-27 19:40:00|917.3|915.5|917.5|915.8|918.5|916.8|916.8|915|8
1664307900000|2022-09-27 19:45:00|917.8|915.5|918|915.8|918|916.3|917.3|915.5|6
1664308200000|2022-09-27 19:50:00|917.8|915.5|918.3|916.5|918.3|916.5|916.5|914.3|40
1664308500000|2022-09-27 19:55:00|918|916|917.5|915.5|918.3|916.5|917.5|915.3|16
1664308800000|2022-09-27 20:00:00|917.8|915.8|919.3|917.5|919.5|917.5|917.5|915.5|10
1664309100000|2022-09-27 20:05:00|919.5|917.3|920.5|919|920.5|919|919|917.3|40
1664309400000|2022-09-27 20:10:00|920.3|918.5|919.5|917.8|920.8|919|919|917.3|139
1664309700000|2022-09-27 20:15:00|919.8|918|919|917.3|920|918.5|919|917.3|90
1664310000000|2022-09-27 20:20:00|919.3|917.5|919.3|917.3|919.3|917.5|918.5|916.5|1
1664310300000|2022-09-27 20:25:00|919|917|921.3|918.8|921.3|918.8|918.5|916.8|13
1664310600000|2022-09-27 20:30:00|921|919.3|919.3|917|921|919.3|918.8|915.8|8
1664310900000|2022-09-27 20:35:00|919|916.8|918.5|916.3|919.3|916.8|918.3|915.5|0
1664311200000|2022-09-27 20:40:00|918.3|915.8|917.3|915.5|918.3|916|916.8|914.8|9
1664311500000|2022-09-27 20:45:00|918.5|915.8|916.5|914.8|918.5|916.3|916.5|914.8|3
1664311800000|2022-09-27 20:50:00|917|915.3|915.8|913.8|917|915.3|915.5|913.3|5
1664312100000|2022-09-27 20:55:00|916|912.3|915.3|913|916.3|913.8|915.3|912.3|19
1664312400000|2022-09-27 21:00:00|916.5|912.5|916.5|912.5|916.5|912.5|916.5|912.5|0
1664312700000|2022-09-27 21:05:00|918|913|919.8|913.5|919.8|913.5|918|913|0
1664313000000|2022-09-27 21:10:00||913.8||913.8||913.8||913.8|0
1664314200000|2022-09-27 21:30:00|922.5|913.5|922.5|913.5|922.5|913.5|922.5|913.5|0
1664314500000|2022-09-27 21:35:00|922.3|912.5|921.5|912.5|922.3|912.5|921.5|912.5|0
1664315700000|2022-09-27 21:55:00|922|912.8|922.3|912.8|922.3|912.8|922|912.8|1
1664326800000|2022-09-28 01:00:00||913.3||913||913.3||913|1
1664327100000|2022-09-28 01:05:00|915.5|913.3|916.3|913.8|916.3|914|915.5|913|1
1664327400000|2022-09-28 01:10:00|||||||||4
1664327700000|2022-09-28 01:15:00|915.8|913|913.5|911.3|915.8|913|913.5|911.3|11
1664328000000|2022-09-28 01:20:00|913|910.8|910.8|909|913|911.3|910.8|908.8|1
1664328300000|2022-09-28 01:25:00|910.3|908.5|910.8|908.8|911|909.3|910.3|908.3|7
1664328600000|2022-09-28 01:30:00|911.8|909.3|912|910.3|912.5|910.3|910.8|908.8|7
1664328900000|2022-09-28 01:35:00|912.5||912.3||912.5||912||1
1664329200000|2022-09-28 01:40:00|911.5|909.3|911.5|909.8|911.8|909.8|910.8|908.8|7
1664329500000|2022-09-28 01:45:00|911|908.8|910.3|908.8|911|909.5|910.3|908.8|8
1664329800000|2022-09-28 01:50:00|909.8|908|909.8|908|909.8|908.3|909.8|908|7
1664330100000|2022-09-28 01:55:00||908.3||908||908.3||908|0
1664330400000|2022-09-28 02:00:00|910|908.3|910.5|909|911|909.3|910|908|7
1664330700000|2022-09-28 02:05:00|910.3|908.3|908.8|907.3|910.3|908.3|908.8|907.3|9
1664331000000|2022-09-28 02:10:00|909.3|907|908|905.8|909.3|907|907|905|9
1664331300000|2022-09-28 02:15:00|907.5|906|906|904|908|906|906|904|9
1664331600000|2022-09-28 02:20:00|906.3|904.3|905|901.8|906.3|904.3|903|901.5|18
1664331900000|2022-09-28 02:25:00|905.8|904|906|904|906.3|904.3|905.3|903.3|26
1664332200000|2022-09-28 02:30:00|906.3|904.3|905.5|903.8|907.8|906|905|903.8|10
1664332500000|2022-09-28 02:35:00|905.8|904.3|906.3|904.3|906.3|904.3|905.5|903.8|5
1664332800000|2022-09-28 02:40:00|906|904|906|904|907|904.8|905.8|903.8|0
1664333100000|2022-09-28 02:45:00|907|904.3|906.5|904|908.3|906|906.3|904|6
1664333400000|2022-09-28 02:50:00|906.3|904.3|906.5|904.3|906.5|904.5|906.3|904|0
1664333700000|2022-09-28 02:55:00|905.8|904.5|906|903.8|906.5|904.5|905.5|903.5|45
1664334000000|2022-09-28 03:00:00|907|904|908|906.5|909|907|907|904|4
1664334300000|2022-09-28 03:05:00|908.3|906|909.3|907|910.3|908|907.8|906|18
1664334600000|2022-09-28 03:10:00|909|907.3|909.8|907.5|910.3|908.3|908.8|907.3|3
1664334900000|2022-09-28 03:15:00|909.3|907.8|910.8|909|911|909|909.3|907.8|1
1664335200000|2022-09-28 03:20:00|910.3|908|910.8|908.3|911|909|910.3|908|2
1664335500000|2022-09-28 03:25:00|910.3|908|910.3|908|910.3|908.3|910.3|908|0
1664335800000|2022-09-28 03:30:00|909.8|907.8|908.8|906.5|909.8|907.8|908.5|906.3|1
1664336100000|2022-09-28 03:35:00|908.5|906.8|908.5|906.8|908.8|907|908.5|906.8|1
1664336400000|2022-09-28 03:40:00||906.5||906.3||906.8||906.3|1
1664336700000|2022-09-28 03:45:00||906||906||906||906|1
1664337000000|2022-09-28 03:50:00||906.5||906.3||906.5||906.3|0
1664337300000|2022-09-28 03:55:00||906.5||906.3||906.8||906.3|3
1664337600000|2022-09-28 04:00:00|907|906|906.5|904.5|907|906|906.3|904.3|7
1664337900000|2022-09-28 04:05:00|905.5|904.3|905.8|904|906.5|904.8|905.5|903.8|44
1664338200000|2022-09-28 04:10:00|905.5|903.8|905.5|903.5|905.8|904|905.5|903.3|0
1664338500000|2022-09-28 04:15:00|904.3|903.8|904|902.3|904.5|904|903.8|902|74
1664338800000|2022-09-28 04:20:00|903.8|902|903.5|902|903.8|902.5|903.5|902|1
1664339100000|2022-09-28 04:25:00|903.3|901.8|904|902.3|904.3|902.8|903.3|901.8|3
1664339400000|2022-09-28 04:30:00|905.5|902.5|906|904|906|904.3|905.5|902.5|5
1664339700000|2022-09-28 04:35:00|905.8|904.3|905.3|903.3|905.8|904.5|905.3|903.3|1
1664340000000|2022-09-28 04:40:00|905.5|903.8|909.3|907.3|910.5|907.8|905.5|903.5|21
1664340300000|2022-09-28 04:45:00|908.8|906.8|907.8|905.5|908.8|906.8|907.5|905.5|5
1664340600000|2022-09-28 04:50:00|907.5|904.3|906.5|904.8|907.5|904.8|906.5|904.3|3
1664340900000|2022-09-28 04:55:00|906.3|904.5|907|905|907|905|906|903.8|1
1664341200000|2022-09-28 05:00:00|906.5|904.8|906.5|904.3|907|905|906.5|904.3|2
1664341500000|2022-09-28 05:05:00|905.8|904|905.5|903.3|905.8|904.3|905.5|902.8|2
1664341800000|2022-09-28 05:10:00||903.8||902.8||903.8||902.3|1
1664342100000|2022-09-28 05:15:00|905.8|903.5|905.5|903.5|905.8|903.8|905.5|903.3|4
1664342400000|2022-09-28 05:20:00|906|903.8|906.5|904|907|905|906|903.5|2
1664342700000|2022-09-28 05:25:00|906|904.3|904.8|902.8|906|904.3|903.8|902|12
1664343000000|2022-09-28 05:30:00|903.5|902.5|903.3|901.3|903.8|902.5|902.5|900.5|8
1664343300000|2022-09-28 05:35:00||900.8||901.3||901.5||900.8|3
1664343600000|2022-09-28 05:40:00|903.8|901.5|906|904|906|904.3|903.3|901.5|8
1664343900000|2022-09-28 05:45:00|905.8|904.3|906.5|904.5|906.5|904.8|905.3|903.5|1
1664344200000|2022-09-28 05:50:00|907|905|904.3|901.8|907|905.3|904|901.8|5
1664344500000|2022-09-28 05:55:00|904.5|902|906.5|904.3|906.5|904.3|904.3|901.8|29
1664344800000|2022-09-28 06:00:00|906.3|904.5|906.5|904.8|909|907|905.8|904.3|35
1664345100000|2022-09-28 06:05:00|905.8|904.3|906.5|904.8|907.3|905.8|904.8|902.8|79
1664345400000|2022-09-28 06:10:00|906.3|904.5|905.5|903.8|907.5|906|905.5|903.5|50
1664345700000|2022-09-28 06:15:00|906|904.3|905.5|903.5|906.5|904.5|904.3|902.8|18
1664346000000|2022-09-28 06:20:00|905.3|903.8|906|904.3|906|904.5|904|902.3|36
1664346300000|2022-09-28 06:25:00|906.3|904|907.3|906|908.3|906.5|905.5|903.8|90
1664346600000|2022-09-28 06:30:00|907|905.5|906.8|904.8|907.8|906.3|905|903.5|81
1664346900000|2022-09-28 06:35:00|906.5|905|907|905.3|907.3|905.5|905.3|903.5|20
1664347200000|2022-09-28 06:40:00|907.3|905.5|907|905|911.3|909.8|906.8|904.5|125
1664347500000|2022-09-28 06:45:00|907.8|906|910.3|908.3|910.5|908.3|905.5|903|42
1664347800000|2022-09-28 06:50:00|910.5|908|906.8|905|910.5|908.3|906.8|905|201
1664348100000|2022-09-28 06:55:00|907|905.3|905.5|903.8|909.8|907.8|905.5|903.8|94
1664348400000|2022-09-28 07:00:00|906.5|904|904.3|902.8|907.8|906|903.5|902|118
1664348700000|2022-09-28 07:05:00|904|902.3|902.8|901|905.3|903.5|901|899.3|188
1664349000000|2022-09-28 07:10:00|903|901.3|900.8|899.3|904|902.5|900.5|899|75
1664349300000|2022-09-28 07:15:00|900.5|899|901.8|900|902.3|900.5|900.3|899|76
1664349600000|2022-09-28 07:20:00|901.5|899.8|902.3|900.5|902.5|901|901|899.3|54
1664349900000|2022-09-28 07:25:00|902|900.3|902.3|900.8|904|902.5|898.8|897.5|126
1664350200000|2022-09-28 07:30:00|902|900.5|903.8|902.3|905.5|903.8|901.3|899.5|202
1664350500000|2022-09-28 07:35:00|904.3|902.5|903.5|901.8|904.8|903.3|902.5|901|156
1664350800000|2022-09-28 07:40:00|903.8|902|906.3|904.8|906.8|905.3|903.5|901.8|73
1664351100000|2022-09-28 07:45:00|906|905|905.5|903.8|908.5|907|904|902.5|180
1664351400000|2022-09-28 07:50:00|905.3|903.5|910.5|908.8|910.8|909.3|905|903.5|84
1664351700000|2022-09-28 07:55:00|911|909|907.3|905.8|912|910.5|906|904.5|221
1664352000000|2022-09-28 08:00:00|907.5|906.8|909|907.5|910.8|909|906.8|905.3|224
1664352300000|2022-09-28 08:05:00|909.3|907.3|911.3|909.5|911.3|909.8|908.5|906.8|219
1664352600000|2022-09-28 08:10:00|911|909.8|911|909.5|912.3|910.5|910.3|909|322
1664352900000|2022-09-28 08:15:00|910.5|909|911.5|910|912.5|911|909.5|907.8|159
1664353200000|2022-09-28 08:20:00|911.8|910.5|915|913.5|915|913.5|911.8|910.3|455
1664353500000|2022-09-28 08:25:00|915.3|913.8|914.8|913.3|916.5|915|911.8|910.5|786
1664353800000|2022-09-28 08:30:00|914.5|913|915.8|914.3|916.3|914.8|914|912.5|579
1664354100000|2022-09-28 08:35:00|915.5|913.8|916.8|915.3|917.5|916|915.3|913.8|212
1664354400000|2022-09-28 08:40:00|917|915.5|918|916.3|918.5|917|915.5|914|171
1664354700000|2022-09-28 08:45:00|918.3|916.5|921.3|919.8|921.5|919.8|917.8|916.3|206
1664355000000|2022-09-28 08:50:00|921|919.5|921.5|920|921.5|920.3|921|919.5|65
1664355300000|2022-09-28 08:55:00|921.3|920|919.5|917.8|921.5|920.3|918.5|917|266
1664355600000|2022-09-28 09:00:00|919.8|918|921.3|919.8|921.5|920|919.5|918|410
1664355900000|2022-09-28 09:05:00|921.5|920|921.3|919.8|921.5|920.3|920.8|919.3|179
1664356200000|2022-09-28 09:10:00|921.5|920|921.5|920|921.5|920.3|920.3|918.8|257
1664356500000|2022-09-28 09:15:00|921.3|919.8|926.5|925|926.5|925|920.8|919.5|744
1664356800000|2022-09-28 09:20:00|926.3|924.8|925.3|924|926.5|925.3|924.3|922.8|336
1664357100000|2022-09-28 09:25:00|925.5|923.8|926.5|925|926.8|925.5|924.8|923|226
1664357400000|2022-09-28 09:30:00|926.3|924.8|928.5|926.8|928.8|927|925.3|923.8|891
1664357700000|2022-09-28 09:35:00|928.8|927|929.5|927.8|930.5|929|928|926.5|425
1664358000000|2022-09-28 09:40:00|929.3|927.5|927.8|926|930.5|929|927.5|926|235
1664358300000|2022-09-28 09:45:00|928|926.3|929.5|927.8|930|928.5|926.8|925.3|218
1664358600000|2022-09-28 09:50:00|929.3|927.5|929|927.5|930.8|929.3|928.5|927|189
1664358900000|2022-09-28 09:55:00|929.5|928|930|928.8|930.5|929|929|927.8|212
1664359200000|2022-09-28 10:00:00|929.5|928.3|931|929.5|935.3|933.5|928.8|927.3|557
1664359500000|2022-09-28 10:05:00|931.5|929.8|931|929.5|931.8|930.3|928.8|927.5|251
1664359800000|2022-09-28 10:10:00|931.3|929.3|933.8|932.3|935|933.3|930.3|928.8|206
1664360100000|2022-09-28 10:15:00|934.3|932.5|932.5|931|935|933.3|931|929.8|166
1664360400000|2022-09-28 10:20:00|932.8|930.8|931.3|929.8|933.8|932.3|931.3|929.8|185
1664360700000|2022-09-28 10:25:00|931.5|930|935.3|933.5|935.5|934|930.8|929|354
1664361000000|2022-09-28 10:30:00|935.5|933.8|935.5|934|936|934.5|934.8|933.3|219
1664361300000|2022-09-28 10:35:00|935|933.5|935.5|933.8|936.3|934.8|933.8|932.3|615
1664361600000|2022-09-28 10:40:00|935.3|933.5|935.3|933.8|935.5|934.3|933.8|932.3|220
1664361900000|2022-09-28 10:45:00|935|933.5|934.3|932.8|935.5|934.3|933.8|932.3|407
1664362200000|2022-09-28 10:50:00|934|932.5|933|931.3|936.8|935.3|932.8|931.3|775
1664362500000|2022-09-28 10:55:00|932.8|930.5|933.8|932.3|934.3|932.8|931|929.5|177
1664362800000|2022-09-28 11:00:00|934|932.5|933|931.3|935.3|933.5|932.8|931.3|53
1664363100000|2022-09-28 11:05:00|932.8|931.5|932.8|931.3|933.3|931.5|931.5|930|102
1664363400000|2022-09-28 11:10:00|932.5|931.5|932|930.3|933.5|932|931.8|930.3|79
1664363700000|2022-09-28 11:15:00|932.3|930.5|931.8|930.3|933|931.5|931.3|929.8|52
1664364000000|2022-09-28 11:20:00|932.3|930.5|933|931.3|933|931.3|931|929.3|278
1664364300000|2022-09-28 11:25:00|932.8|931.5|931.8|930.3|933.3|931.5|930.8|929.3|49
1664364600000|2022-09-28 11:30:00|932|930.5|933.3|931.8|935|933.3|931.8|930|181
1664364900000|2022-09-28 11:35:00|933.8|932|934.3|932.8|934.3|932.8|931.8|930.5|1256
1664365200000|2022-09-28 11:40:00|934|932.5|936.5|934.8|936.8|935.3|934|932.5|387
1664365500000|2022-09-28 11:45:00|936.3|934.3|935.8|934|936.8|935.3|935.3|933.5|81
1664365800000|2022-09-28 11:50:00|935.5|934.3|937|935.5|937.3|935.8|935|933.5|754
1664366100000|2022-09-28 11:55:00|937.3|935.3|937.5|936|937.5|936.3|935.8|934.3|201
1664366400000|2022-09-28 12:00:00|937.3|935.8|936|934.5|937.5|936|936|934.3|153
1664366700000|2022-09-28 12:05:00|936.3|934.3|936.8|935.3|937.5|936|936|934.3|85
1664367000000|2022-09-28 12:10:00|936.5|935|936.3|934.8|937.5|936.3|935.3|934|61
1664367300000|2022-09-28 12:15:00|936.5|935|938.5|937|938.5|937.3|936|934.5|259
1664367600000|2022-09-28 12:20:00|939.3|937.8|940.3|939|940.5|939.3|939|937.3|241
1664367900000|2022-09-28 12:25:00|940.5|939.3|939.5|938|940.5|939.3|937.5|935.8|208
1664368200000|2022-09-28 12:30:00|940|938.3|939.5|938.3|940.5|939.3|939.3|937.8|586
1664368500000|2022-09-28 12:35:00|939.8|938.5|940.3|938.8|941.3|939.8|939.3|937.8|185
1664368800000|2022-09-28 12:40:00|940.5|939|940|938.5|941|939.5|938.8|937.3|285
1664369100000|2022-09-28 12:45:00|940.3|938.8|939.5|938.3|940.8|939.3|938.8|937.3|168
1664369400000|2022-09-28 12:50:00|939.8|938|941.3|939.5|941.5|940.3|939.3|937.5|385
1664369700000|2022-09-28 12:55:00|941|939.8|944|942.5|944.8|943.3|941|939.5|209
1664370000000|2022-09-28 13:00:00|944.5|942.8|942.3|940.8|945.5|944|942|940.8|269
1664370300000|2022-09-28 13:05:00|942|940.5|938.8|937.3|944.8|943.3|938.8|937.3|677
1664370600000|2022-09-28 13:10:00|939|937.5|939.8|938.3|940.5|939.3|937|935.3|323
1664370900000|2022-09-28 13:15:00|940|938.5|941|939.3|943|941.3|939.5|938|184
1664371200000|2022-09-28 13:20:00|940.8|939|943.8|942.3|943.8|942.3|940.3|938.8|183
1664371500000|2022-09-28 13:25:00|944|942.5|941.5|939.8|944|942.5|941|939.5|323
1664371800000|2022-09-28 13:30:00|941.3|939.5|944|942.5|944.5|943|939.5|938|601
1664372100000|2022-09-28 13:35:00|944.3|942.8|941.8|940.5|944.8|943.3|941.3|939.8|612
1664372400000|2022-09-28 13:40:00|942|940.3|946|944.3|946|944.5|942|940.3|438
1664372700000|2022-09-28 13:45:00|945.8|944|941.8|940|946.3|944.8|940.5|939|465
1664373000000|2022-09-28 13:50:00|942|940.3|946.5|945|948.3|946.8|942|940.3|562
1664373300000|2022-09-28 13:55:00|946.3|944.5|947|945|947.5|946|944.8|943.3|344
1664373600000|2022-09-28 14:00:00|946.8|945.3|945.3|943.5|948|946.5|944.8|943|380
1664373900000|2022-09-28 14:05:00|945.5|943.8|944.8|943.3|947.3|945.8|944.3|942.8|297
1664374200000|2022-09-28 14:10:00|945|943.5|947.3|945.8|947.8|946.5|944.8|943.3|517
1664374500000|2022-09-28 14:15:00|947.5|946|944.3|942.8|948.3|946.8|942.3|940.8|540
1664374800000|2022-09-28 14:20:00|944.5|943|946.5|945.3|947.5|946|944.3|942.8|245
1664375100000|2022-09-28 14:25:00|946.8|945|947.5|944|948|946.8|944.8|943.3|423
1664375400000|2022-09-28 14:30:00|948.3|946.5|958.3|956.5|958.5|957|947.8|946.3|2088
1664375700000|2022-09-28 14:35:00|958|956.8|959.3|957.8|961.3|959.8|957.3|956|1909
1664376000000|2022-09-28 14:40:00|959.5|958|956|954.5|959.5|958.3|954.8|953.3|599
1664376300000|2022-09-28 14:45:00|955.8|954|957.8|956.5|959.8|958|955.3|953.5|1118
1664376600000|2022-09-28 14:50:00|958|956.3|956.8|955|959.8|958.5|956|954.5|947
1664376900000|2022-09-28 14:55:00|956.5|955.3|954|952.5|959|957.8|953.5|952|991
1664377200000|2022-09-28 15:00:00|954.3|952.3|958.5|957|961|959.5|953.5|952|1077
1664377500000|2022-09-28 15:05:00|958|956.5|958.3|957|959.8|958.3|954.3|952.8|1074
1664377800000|2022-09-28 15:10:00|958.5|956.8|954.8|953.3|958.5|957|953|951.5|802
1664378100000|2022-09-28 15:15:00|955|953|958.8|957|958.8|957.3|954.8|953|668
1664378400000|2022-09-28 15:20:00|959|957.3|959.3|957.5|960.5|959|957|955.8|443
1664378700000|2022-09-28 15:25:00|959|957.8|959|957.5|960.8|959.3|958|956.8|1609
1664379000000|2022-09-28 15:30:00|959.8|958.3|955.8|954.3|960.5|959|953.3|951.8|1052
1664379300000|2022-09-28 15:35:00|955.5|954.5|959.3|957.8|963.5|962|955.5|954|1328
1664379600000|2022-09-28 15:40:00|958.8|957.5|962|960.5|962.5|961|958.8|957.3|405
1664379900000|2022-09-28 15:45:00|962.3|960.8|962.3|960.8|964.3|962.8|960.8|959.5|302
1664380200000|2022-09-28 15:50:00|962|961|962|960.5|964|962.5|961.3|959.8|266
1664380500000|2022-09-28 15:55:00|962.3|960.8|965.5|964|967|965.5|962|960.5|350
1664380800000|2022-09-28 16:00:00|965.3|964.3|969.5|968|969.8|968.5|965.3|963.8|309
1664381100000|2022-09-28 16:05:00|969.8|968.3|966.5|964.8|969.8|968.3|964.5|963|719
1664381400000|2022-09-28 16:10:00|966.8|965|967.5|966|969.5|968.3|965.8|964.5|354
1664381700000|2022-09-28 16:15:00|967.8|966.3|965|963.5|968.5|967.3|964.8|963.3|309
1664382000000|2022-09-28 16:20:00|965.3|963.8|966.5|965|968|966.5|964.5|963|303
1664382300000|2022-09-28 16:25:00|966.8|965.3|967|965.5|968.5|967|965.8|964.3|305
1664382600000|2022-09-28 16:30:00|967.3|965.8|963.3|961.8|967.5|966|963|961.8|248
1664382900000|2022-09-28 16:35:00|963|962|966|964.5|966.8|965.5|961.8|960.5|257
1664383200000|2022-09-28 16:40:00|966.3|964.8|967.8|966.3|968.5|967.3|966|964.8|228
1664383500000|2022-09-28 16:45:00|968|966.5|965.5|964.3|969|967.5|964.5|963.3|248
1664383800000|2022-09-28 16:50:00|965.8|964.5|964.5|963|966|964.5|961.8|960.5|501
1664384100000|2022-09-28 16:55:00|965|963.3|965.8|964.3|966.5|965|963.8|962.5|135
1664384400000|2022-09-28 17:00:00|966|964.5|967.3|965.8|969|967.8|964.8|963.3|427
1664384700000|2022-09-28 17:05:00|967.5|966|968.8|967.3|969|967.8|967.3|965.8|295
1664385000000|2022-09-28 17:10:00|968.3|966.8|968|966.5|968.8|967.3|966|964.5|177
1664385300000|2022-09-28 17:15:00|968.3|966.8|968|966.5|969|967.8|967|965.8|207
1664385600000|2022-09-28 17:20:00|967.8|966.3|966|964.5|969|967.5|965.8|964.3|158
1664385900000|2022-09-28 17:25:00|966.3|964.8|966|964.5|966.5|965|964.5|963|70
1664386200000|2022-09-28 17:30:00|966.3|964.8|969.3|967.8|969.3|968|966|964.8|240
1664386500000|2022-09-28 17:35:00|969|968|969.5|968|970.8|969.3|966.8|965.3|247
1664386800000|2022-09-28 17:40:00|969.8|967.8|970.5|969|971.8|970.5|968.8|967.3|131
1664387100000|2022-09-28 17:45:00|970.8|969.3|968.3|966.8|971|969.5|967|965.5|98
1664387400000|2022-09-28 17:50:00|968.5|966.5|965.8|964.3|968.5|967|963.5|962|169
1664387700000|2022-09-28 17:55:00|966|964.5|966|964.8|966.8|965.3|963.5|962|95
1664388000000|2022-09-28 18:00:00|966.5|964.5|966.5|965|968.3|967|965.5|964.3|164
1664388300000|2022-09-28 18:05:00|966.3|965.3|966.8|965.5|967.5|966|964.8|963.3|105
1664388600000|2022-09-28 18:10:00|967|965.3|966.8|965.3|968.3|966.8|965.3|963.8|241
1664388900000|2022-09-28 18:15:00|967|965.5|968|966.5|970.5|969|966|964.5|202
1664389200000|2022-09-28 18:20:00|968.3|966.8|970.5|969|971.5|970|968|966.5|203
1664389500000|2022-09-28 18:25:00|970.8|969.3|973.5|972|974.3|972.5|968.8|967|445
1664389800000|2022-09-28 18:30:00|973.3|971.8|973.8|972.3|973.8|972.3|972.3|970.5|176
1664390100000|2022-09-28 18:35:00|974|972.5|972.8|971|974.3|972.8|972.8|971|69
1664390400000|2022-09-28 18:40:00|972.5|970.5|971|969.3|972.5|970.5|970.3|968.8|34
1664390700000|2022-09-28 18:45:00|971.3|969.5|970.8|969|971.5|970|970.3|968.8|24
1664391000000|2022-09-28 18:50:00|971.3|969.3|972|970.3|972.3|970.5|971.3|969|18
1664391300000|2022-09-28 18:55:00|972.3|970|972.5|971|973.5|971.8|971.8|970|65
1664391600000|2022-09-28 19:00:00|972.3|970.8|973.3|971.5|973.3|971.8|972.3|970.5|25
1664391900000|2022-09-28 19:05:00|973|971.8|973.8|972|974|972.3|973|971.5|22
1664392200000|2022-09-28 19:10:00|974|972.3|973.3|971.8|974.3|972.8|973.3|971.8|28
1664392500000|2022-09-28 19:15:00|973.5|972|973.8|972|974.3|972.5|973|971.5|18
1664392800000|2022-09-28 19:20:00|974|972.3|973.3|971.8|974.3|972.5|973.3|971.8|14
1664393100000|2022-09-28 19:25:00|973.5|972|973.3|971.5|974|972.3|972.5|970.8|10
1664393400000|2022-09-28 19:30:00|973|971.3|972.8|971|973.3|971.5|972.3|970.8|51
1664393700000|2022-09-28 19:35:00|972.5|970.8|973.3|971.5|973.5|971.8|972.3|970.5|11
1664394000000|2022-09-28 19:40:00|973.5|971.8|972.8|971|973.5|971.8|972.8|971|5
1664394300000|2022-09-28 19:45:00|972.5|970.8|972.8|971.3|973.3|971.5|972.3|970.5|14
1664394600000|2022-09-28 19:50:00|973|971|972.3|970.5|973|971.3|972|970.5|59
1664394900000|2022-09-28 19:55:00|972|969.3|973|971.5|973|971.5|970.5|969|37
1664395200000|2022-09-28 20:00:00|972.8|971.3|971.8|970|973|971.3|971|969.3|10
1664395500000|2022-09-28 20:05:00|972|970.3|971.5|969.8|972|970.3|971.3|969.5|4
1664395800000|2022-09-28 20:10:00|971.3|970|971.8|970|971.8|970|970.8|969|12
1664396100000|2022-09-28 20:15:00|971.5|969|970.8|969.3|971.5|969.3|970|968.5|8
1664396400000|2022-09-28 20:20:00|971|968.8|970.8|969|971|969|970.5|968.8|23
1664396700000|2022-09-28 20:25:00|970.3|968.8|971.8|970.3|972.5|970.8|970|968|122
1664397000000|2022-09-28 20:30:00|972|970|971.5|970|972.8|970.8|971|969.3|3
1664397300000|2022-09-28 20:35:00|971.8|969.8|972.5|970.8|972.8|971|971|969.3|9
1664397600000|2022-09-28 20:40:00|972.8|970.5|973|971.5|973.5|971.8|972.8|970.5|5
1664397900000|2022-09-28 20:45:00|972.5|970.8|972|970.8|972.5|970.8|971.5|969.8|5
1664398200000|2022-09-28 20:50:00|972.3|970|971|969.5|972.3|970.5|971|969.5|9
1664398500000|2022-09-28 20:55:00|971.3|969.3|971.5|969.5|972.3|970.3|970.8|969|17
1664398800000|2022-09-28 21:00:00|972.5|969|972.5|968.5|972.5|969|972.5|968.5|0
1664399400000|2022-09-28 21:10:00|973.8||974||974.5||973.8||0
1664400900000|2022-09-28 21:35:00||967.8||967.8||967.8||967.8|0
1664401800000|2022-09-28 21:50:00||967.5||967.5||967.5||967.5|0
1664402100000|2022-09-28 21:55:00||967||967||967||967|1
1664413200000|2022-09-29 01:00:00|971|969|969.3|967.5|971.3|969|969|967.3|12
1664413500000|2022-09-29 01:05:00|969.5|967.8|973.3|971|974|971.8|969.5|967.8|51
1664413800000|2022-09-29 01:10:00|973||972.5||973.3||972.5||0
1664414100000|2022-09-29 01:15:00|972.8|972|973.5|971.8|973.5|972|972.5|971.5|6
1664414400000|2022-09-29 01:20:00|974.5|971.5|974.8|972.8|974.8|972.8|974.5|971.5|26
1664414700000|2022-09-29 01:25:00|974.5|973|975.5|973.5|975.5|973.5|974.5|972.8|1
1664415000000|2022-09-29 01:30:00|975.8|972.8|975.8|972.8|975.8|972.8|975.8|972.8|4
1664415300000|2022-09-29 01:35:00|975.3|972.3|975.3|972.8|975.5|972.8|975.3|972.3|4
1664415600000|2022-09-29 01:40:00|975.5||975.8||975.8||975.3||0
1664415900000|2022-09-29 01:45:00|975.5||975||975.8||975||0
1664416200000|2022-09-29 01:50:00|975.3|972.3|975.3|973.3|975.3|973.5|974.8|972.3|22
1664416500000|2022-09-29 01:55:00|975|973.5|974.8|972.8|975.3|973.5|974.8|972.8|0
1664416800000|2022-09-29 02:00:00|975.3|973|974.3|972.3|975.3|973.3|974.3|972|0
1664417100000|2022-09-29 02:05:00|973.8|972|973.3|970|973.8|972.3|973.3|970|2
1664417400000|2022-09-29 02:10:00|972.8|970.5|971.8|969.5|972.8|970.5|971.8|969.5|0
1664417700000|2022-09-29 02:15:00|971.5|969.3|970|968|971.5|969.5|970|968|6
1664418000000|2022-09-29 02:20:00|969.3|967.8|968.8|966.8|969.3|967.8|968.8|966.8|4
1664418300000|2022-09-29 02:25:00|968.3|966.3|968.3|966.3|969|967|968|966.3|16
1664418600000|2022-09-29 02:30:00|968.5|967.3|967.8|966|969.3|967.3|967.8|965.8|8
1664418900000|2022-09-29 02:35:00|968|965.5|969|967.3|969.3|967.5|967.8|965.5|1
1664419200000|2022-09-29 02:40:00|969.3|967.5|969.3|967.5|970|968|968.3|966.5|10
1664419500000|2022-09-29 02:45:00|969|967.3|969|967.3|969.3|967.8|968.8|967|3
1664419800000|2022-09-29 02:50:00|968.8|967|969|967.3|969.5|967.8|968|966|7
1664420100000|2022-09-29 02:55:00|969.3|967.5|968.8|967|969.3|967.5|968.5|966.5|1
1664420400000|2022-09-29 03:00:00|969|967.3|968|966|969.8|967.8|968|966|13
1664420700000|2022-09-29 03:05:00|967.8|966.3|967.5|966|968|966.3|967.3|965.8|28
1664421000000|2022-09-29 03:10:00|967.8|966.3|967.3|965.8|967.8|966.3|967|965.5|43
1664421300000|2022-09-29 03:15:00|967.5|966|967.5|966|967.5|966|967.3|965.5|18
1664421600000|2022-09-29 03:20:00|967.3|965.8|967.8|966.5|967.8|966.5|967.3|965.5|89
1664421900000|2022-09-29 03:25:00|967.5|966|967.5|966|967.8|966.5|967.5|965.8|27
1664422200000|2022-09-29 03:30:00|967.3|965.5|967.5|965.3|967.8|965.8|967.3|965.3|2
1664422500000|2022-09-29 03:35:00|967.3|965.5|967.3|965|967.3|965.5|967.3|965|0
1664422800000|2022-09-29 03:40:00||965.3||965.5||965.8||965.3|16
1664423100000|2022-09-29 03:45:00|||||||||58
1664423400000|2022-09-29 03:50:00|967.5|965.8|967.3|965.5|967.5|966|967.3|965.5|4
1664423700000|2022-09-29 03:55:00|967.5||967.3||967.5||967.3||0
1664424000000|2022-09-29 04:00:00|967.5||967.3||967.5||967.3||0
1664424300000|2022-09-29 04:05:00|967.5|965.3|967|965.5|967.5|965.5|966.8|965.3|0
1664424600000|2022-09-29 04:10:00|966.8|965.3|966.8|965.5|966.8|965.5|966.8|965.3|3
1664424900000|2022-09-29 04:15:00|967|965.3|966.5|965|967|965.3|966.5|965|104
1664425200000|2022-09-29 04:20:00|966.8|965.3|966.8|965.5|966.8|965.5|966.8|965.3|5
1664425500000|2022-09-29 04:25:00||965.3||965.3||965.5||965|4
1664425800000|2022-09-29 04:30:00||965.5||965.3||965.5||965|2
1664426100000|2022-09-29 04:35:00|966.5|965|966.5|965.3|966.5|965.5|966.5|965|10
1664426400000|2022-09-29 04:40:00|966.8|965|967.5|965.8|967.8|966.3|966.8|965|0
1664426700000|2022-09-29 04:45:00|967.8|966|967.3|965.3|967.8|966|967.3|965.3|0
1664427000000|2022-09-29 04:50:00|967.5|965.5|968|966.3|968.3|966.3|967.5|965.3|1
1664427300000|2022-09-29 04:55:00||966||966||966||965.8|1
1664427600000|2022-09-29 05:00:00||965.8||966||966||965.5|1
1664427900000|2022-09-29 05:05:00|968.5|966.3|968.3|966.3|968.5|966.3|967.5|966|15
1664428200000|2022-09-29 05:10:00|968||968||968.5||968||2
1664428500000|2022-09-29 05:15:00|968.3|965.5|967.3|965.3|968.3|966|967.3|965.3|3
1664428800000|2022-09-29 05:20:00|967.5|965.5|967.5|965.8|968|966.3|967.3|965.5|2
1664429100000|2022-09-29 05:25:00|967.3|965.5|968|966.3|968.3|966.3|966.8|965.3|1
1664429400000|2022-09-29 05:30:00|968.3|966.8|968|966.5|969.3|967.8|968|966.3|9
1664429700000|2022-09-29 05:35:00|968.3|966.8|968|966|968.5|966.8|967.5|965.8|1
1664430000000|2022-09-29 05:40:00|968.5|966.3|966|964|968.5|966.3|964.8|962.8|39
1664430300000|2022-09-29 05:45:00|966.3|963.8|965.8|963.5|966.3|964|965.5|963.5|0
1664430600000|2022-09-29 05:50:00|965.5|963.3|965|963|965.8|963.5|965|963|8
1664430900000|2022-09-29 05:55:00|965.3|962.8|965.5|963.8|965.8|964|964.8|962.8|3
1664431200000|2022-09-29 06:00:00|965.8|963.5|963.5|961.8|966.5|964.8|963|961.3|58
1664431500000|2022-09-29 06:05:00|963.8|962|964.8|963.3|965.5|964|963.8|962|26
1664431800000|2022-09-29 06:10:00|965|963.5|960.3|958.5|965|963.5|960.3|958.5|158
1664432100000|2022-09-29 06:15:00|960|958.8|958.5|957|961.5|959.5|958.5|957|72
1664432400000|2022-09-29 06:20:00|958.3|956.8|958.5|957|959.3|957.8|957.3|955.8|95
1664432700000|2022-09-29 06:25:00|958.8|956.8|958.8|957|959|957.5|958|956.3|29
1664433000000|2022-09-29 06:30:00|958.5|956.8|958.8|956.8|959|957.5|957.3|955.8|74
1664433300000|2022-09-29 06:35:00|958.5|956.5|961|959.3|961|959.3|958.3|956.5|46
1664433600000|2022-09-29 06:40:00|960.8|959.5|961.5|959.8|962.3|960.8|960.5|959|70
1664433900000|2022-09-29 06:45:00|961.3|959.5|962|960.3|962|960.3|961.3|959.5|30
1664434200000|2022-09-29 06:50:00|961.8|960|963.8|962.3|963.8|962.3|960.5|958.8|59
1664434500000|2022-09-29 06:55:00|963.5|962|962.8|961.3|965|963.3|962.8|961|17
1664434800000|2022-09-29 07:00:00|962.5|961.5|964.8|963.3|965.3|963.8|961|959.5|224
1664435100000|2022-09-29 07:05:00|965|963|963.5|962|965|963.3|961.5|959.8|372
1664435400000|2022-09-29 07:10:00|963.3|961.8|962|960.5|963.5|962|960.5|959.3|163
1664435700000|2022-09-29 07:15:00|962.3|960.8|960|958.5|963.5|962|959.5|958|185
1664436000000|2022-09-29 07:20:00|959.5|958.3|960|958.5|960.3|958.8|958|956.5|120
1664436300000|2022-09-29 07:25:00|959.8|958.3|959.5|957.8|960.5|958.8|956.5|954.8|172
1664436600000|2022-09-29 07:30:00|959.3|957.3|958.5|957|959.5|957.5|957|955.3|238
1664436900000|2022-09-29 07:35:00|958.3|956.8|957.3|955.8|960|958.5|956.3|954.8|259
1664437200000|2022-09-29 07:40:00|957.8|956|953.3|951.5|959|957.3|952.8|951.3|328
1664437500000|2022-09-29 07:45:00|953|951.3|957.3|955.5|957.5|956|952.5|951|156
1664437800000|2022-09-29 07:50:00|957|955.8|956.3|954.5|958.5|957|954.3|953|171
1664438100000|2022-09-29 07:55:00|956.5|954.8|953.8|952|957.5|956|952.8|950.3|385
1664438400000|2022-09-29 08:00:00|956.3|954.3|958.5|956.5|959.8|958|953|951|541
1664438700000|2022-09-29 08:05:00|958.8|956.8|958.5|956.8|961.3|959.5|957.5|955.5|195
1664439000000|2022-09-29 08:10:00|958.3|956.5|958|956.3|959.8|958|957.8|956|135
1664439300000|2022-09-29 08:15:00|958.3|956.5|957.8|956.3|959.3|957.8|957|955.5|235
1664439600000|2022-09-29 08:20:00|957.5|956.5|957|955.3|959.8|958.3|956.3|954.8|227
1664439900000|2022-09-29 08:25:00|956.8|955|959.8|958.3|962|960.3|956.8|954.8|527
1664440200000|2022-09-29 08:30:00|960|958.8|960|958.3|960.3|958.8|957.3|955.5|178
1664440500000|2022-09-29 08:35:00|960.3|958.5|955.5|954|961|959.3|955.5|953.8|118
1664440800000|2022-09-29 08:40:00|955.8|954.3|958|956.5|959.3|957.8|954|952.5|361
1664441100000|2022-09-29 08:45:00|958.5|956.8|956.3|955|960.3|958.5|956.3|954.8|236
1664441400000|2022-09-29 08:50:00|956.5|954.8|958|956.5|958.8|957.3|955.8|954.3|93
1664441700000|2022-09-29 08:55:00|958.5|956.8|961|959.5|961.8|960.3|957.8|955.8|160
1664442000000|2022-09-29 09:00:00|961.3|959.3|964.5|962.8|964.8|963.3|961|959.3|319
1664442300000|2022-09-29 09:05:00|964.3|962.5|968.3|966.8|968.8|967|962.8|961.3|536
1664442600000|2022-09-29 09:10:00|968|966.5|969.3|967.5|969.5|967.8|966.5|965|200
1664442900000|2022-09-29 09:15:00|968.8|967.8|967|965.5|969.5|968|966.5|965|481
1664443200000|2022-09-29 09:20:00|967.5|965.8|968.8|967.3|969.5|968|966.8|965.3|127
1664443500000|2022-09-29 09:25:00|968.5|967.5|968.5|967.3|970|968.5|965.5|963.8|218
1664443800000|2022-09-29 09:30:00|968.8|967.5|971.3|969.5|971.3|969.5|967.8|966|141
1664444100000|2022-09-29 09:35:00|971|969.3|971.3|969.5|972|970.3|969.8|968|127
1664444400000|2022-09-29 09:40:00|971|969.8|969.8|968.3|972.8|971.3|969.5|968|288
1664444700000|2022-09-29 09:45:00|969|967.5|970.8|969.3|971|969.3|967.3|965.8|410
1664445000000|2022-09-29 09:50:00|971|969.8|972.5|971|974|972.5|970.5|968.8|106
1664445300000|2022-09-29 09:55:00|972.3|970.8|972|970.3|972.5|971|969.8|968.3|71
1664445600000|2022-09-29 10:00:00|971.8|970|972.8|971.3|972.8|971.5|971.5|969.8|106
1664445900000|2022-09-29 10:05:00|972.5|970.8|972.5|970.8|973|971.5|971.8|970.5|94
1664446200000|2022-09-29 10:10:00|972.3|970.5|972.5|971|973|971.8|972|970.5|126
1664446500000|2022-09-29 10:15:00|973|970.8|975|973.3|975|973.5|972.3|970.8|84
1664446800000|2022-09-29 10:20:00|975.3|973.5|976.5|974.8|976.5|974.8|975|973.5|113
1664447100000|2022-09-29 10:25:00|976.8|975|971.5|969.8|976.8|975|971.3|969.8|124
1664447400000|2022-09-29 10:30:00|971.3|970|969.5|968|971.5|970|968.3|966.8|307
1664447700000|2022-09-29 10:35:00|969.3|967.5|969|967.8|969.5|968|968|966.8|50
1664448000000|2022-09-29 10:40:00|969.3|967.5|974.5|973|974.8|973.3|968.5|967.3|490
1664448300000|2022-09-29 10:45:00|974.8|973.5|975.5|973.8|978.5|977.3|974.5|973.5|671
1664448600000|2022-09-29 10:50:00|975.3|973.3|977.8|976|977.8|976.3|974.8|973.3|733
1664448900000|2022-09-29 10:55:00|979|976.3|978.3|976.5|979.8|978.3|977.5|976|715
1664449200000|2022-09-29 11:00:00|977|975.5|978|976.3|978.5|976.8|977|975.5|117
1664449500000|2022-09-29 11:05:00|978.3|976.5|978.5|976.8|980|978.5|977.8|976.3|81
1664449800000|2022-09-29 11:10:00|978.8|977|979.8|978|979.8|978.3|977.5|976.3|143
1664450100000|2022-09-29 11:15:00|979.5|977.8|982|980.5|983|981.5|979.5|977.8|657
1664450400000|2022-09-29 11:20:00|982.5|980.8|982.3|980.8|983|981.5|980.8|978.8|572
1664450700000|2022-09-29 11:25:00|982.5|980.5|982.3|980.8|983|981.3|981.3|979.5|356
1664451000000|2022-09-29 11:30:00|981.8|980.3|981.8|980.3|983.5|982.3|981.3|979.8|185
1664451300000|2022-09-29 11:35:00|982|980.5|980.5|979|983.5|981.8|980.3|978.8|150
1664451600000|2022-09-29 11:40:00|980.3|978.8|983.5|982|983.5|982.3|980|978.3|200
1664451900000|2022-09-29 11:45:00|983.3|981.8|981.3|979.8|983.5|982.3|981|979.5|96
1664452200000|2022-09-29 11:50:00|981|979.5|982.5|980.8|982.5|980.8|980.5|979|36
1664452500000|2022-09-29 11:55:00|982.3|980|981.8|980|982.3|980.5|981|979.3|118
1664452800000|2022-09-29 12:00:00|982|980.3|980|978.5|983.3|981.8|979.8|978.3|255
1664453100000|2022-09-29 12:05:00|979.8|978.3|982.3|980.8|982.5|980.8|979.8|978|148
1664453400000|2022-09-29 12:10:00|982.5|980.5|979.8|978|982.8|981.5|978.5|976.8|291
1664453700000|2022-09-29 12:15:00|979|977.5|981.8|980|982.3|980.5|978.3|976.5|107
1664454000000|2022-09-29 12:20:00|982|980.3|983|981.5|983|981.8|980.3|978.8|85
1664454300000|2022-09-29 12:25:00|983.3|981.3|983|981.5|983.5|982.3|982.5|981.3|301
1664454600000|2022-09-29 12:30:00|982.8|981.3|977.8|976|982.8|981.3|977.5|976|188
1664454900000|2022-09-29 12:35:00|977.3|975.8|978.5|977|979.3|977.5|976.3|974.8|249
1664455200000|2022-09-29 12:40:00|978.3|976.5|977.5|975.8|979|977.5|975.8|974.5|210
1664455500000|2022-09-29 12:45:00|977|975.5|975.3|973.5|978.3|976.5|974.5|973.3|766
1664455800000|2022-09-29 12:50:00|975|973.3|974.5|973.3|977.3|975.8|972.5|971.3|455
1664456100000|2022-09-29 12:55:00|974.8|973.5|977|975.5|980.3|978.8|974|972.5|368
1664456400000|2022-09-29 13:00:00|976.8|975.3|975|973.3|977|975.3|974|972.5|518
1664456700000|2022-09-29 13:05:00|975.3|973.5|968.8|967.3|976|974.5|968.5|967|977
1664457000000|2022-09-29 13:10:00|969|966.8|967|965.5|969|967|965.3|963.8|787
1664457300000|2022-09-29 13:15:00|967.3|965.3|970|968.3|972|970.3|966.8|965|645
1664457600000|2022-09-29 13:20:00|969.8|968|965|963.5|970.5|968.8|964|962.5|760
1664457900000|2022-09-29 13:25:00|964.8|963.3|963.3|962|965.8|964.3|962.8|961.3|451
1664458200000|2022-09-29 13:30:00|963|961.8|959.8|958.3|964.5|963|958.3|956.8|488
1664458500000|2022-09-29 13:35:00|960.3|958.5|959.3|957.5|961.3|959.5|958.3|956.5|402
1664458800000|2022-09-29 13:40:00|959|957.8|956.8|955.3|961.8|960|955.3|953.5|693
1664459100000|2022-09-29 13:45:00|957|955.5|954.8|953.3|957.8|956.3|954.5|953|518
1664459400000|2022-09-29 13:50:00|954.5|953.5|959|957.5|963.5|961.8|954.5|953|506
1664459700000|2022-09-29 13:55:00|959.3|957.3|959.3|957.8|962.8|961.3|958.3|956.8|338
1664460000000|2022-09-29 14:00:00|959.5|958|959.3|957.8|962.3|960.8|958.3|956.5|432
1664460300000|2022-09-29 14:05:00|959.5|958|955.8|954|962.5|961|955.5|954|521
1664460600000|2022-09-29 14:10:00|955.5|954.3|955.3|953.5|957.5|956|954.3|953|396
1664460900000|2022-09-29 14:15:00|955|953.3|956|954.5|957.5|955.8|954.5|953|225
1664461200000|2022-09-29 14:20:00|955.8|954.3|955.5|953.8|957.5|956|955|953.3|193
1664461500000|2022-09-29 14:25:00|955.8|954|961.8|960.3|962|960.8|955.3|953.8|675
1664461800000|2022-09-29 14:30:00|962|960|962.8|961.3|964.8|963|960.5|959|356
1664462100000|2022-09-29 14:35:00|962.5|961|960.8|959.3|963.8|962.3|960.5|959|229
1664462400000|2022-09-29 14:40:00|960.5|959|967.8|966|968.8|967.3|959.3|957.8|395
1664462700000|2022-09-29 14:45:00|967.5|965.5|966.5|965|969.5|968.3|965.3|963.8|532
1664463000000|2022-09-29 14:50:00|966.3|964.8|969.3|967.8|970|968.3|966|964.5|548
1664463300000|2022-09-29 14:55:00|969.8|968|970.3|968.8|970.8|969.3|968.5|967|244
1664463600000|2022-09-29 15:00:00|969.8|968.3|966.5|965|973.8|972.3|966.5|965|475
1664463900000|2022-09-29 15:05:00|965.5|964.8|970.8|969|970.8|969.3|964|962.3|788
1664464200000|2022-09-29 15:10:00|971|969.3|970.3|968.8|972|970.5|968|966.5|327
1664464500000|2022-09-29 15:15:00|969.8|969|968.8|967.3|970.5|969|966.5|965|613
1664464800000|2022-09-29 15:20:00|969|967.5|966.5|965|969.5|968|965.8|964.3|649
1664465100000|2022-09-29 15:25:00|966.8|964.3|962.8|961|967.8|966|962|960.3|1679
1664465400000|2022-09-29 15:30:00|962.3|961.3|963.3|961.5|965.8|964|956.5|955|1001
1664465700000|2022-09-29 15:35:00|962.8|961.3|964.5|962.8|964.5|963|960.3|958.5|208
1664466000000|2022-09-29 15:40:00|964.8|962.5|965.5|963.5|967.5|965.8|963.8|962|242
1664466300000|2022-09-29 15:45:00|965.8|963.8|968.8|967|968.8|967.3|965.3|963.5|189
1664466600000|2022-09-29 15:50:00|968.5|966.5|967.8|966|970|968.5|966.5|964.8|288
1664466900000|2022-09-29 15:55:00|968|966.3|968.8|967.3|970|968.8|966.3|964.5|125
1664467200000|2022-09-29 16:00:00|969|967.5|969.3|967.8|970.3|968.5|968.5|967|64
1664467500000|2022-09-29 16:05:00|969.5|967.5|970.3|969|971|969.5|967.3|965.5|147
1664467800000|2022-09-29 16:10:00|970|968.8|965.3|963.8|970.3|968.8|963.5|962|362
1664468100000|2022-09-29 16:15:00|965|963.5|964|962.5|965|963.5|961.8|960.3|155
1664468400000|2022-09-29 16:20:00|963.8|962.3|965|963.5|965.5|964|962.3|960.8|105
1664468700000|2022-09-29 16:25:00|965.3|963.8|963.8|962.3|965.3|963.8|962.5|961|59
1664469000000|2022-09-29 16:30:00|963.5|962|964.5|962.8|965.3|963.5|963.3|961.8|98
1664469300000|2022-09-29 16:35:00|964.8|963|966|964.3|966.5|965|963.8|962.3|70
1664469600000|2022-09-29 16:40:00|966.3|964.5|968.5|966.8|968.5|966.8|964|962.5|82
1664469900000|2022-09-29 16:45:00|969.3|967|969.3|967.5|970.3|968.8|968.3|966.8|168
1664470200000|2022-09-29 16:50:00|969.5|967.8|968.3|966.8|970|968.3|967.3|966|198
1664470500000|2022-09-29 16:55:00|968.5|967|969|967.3|969.3|967.8|967|965.3|27
1664470800000|2022-09-29 17:00:00|969.3|967.5|968.8|967.3|969.5|968|967.8|966.3|108
1664471100000|2022-09-29 17:05:00|969|967|968.5|966.8|969.5|968|968.3|966.5|67
1664471400000|2022-09-29 17:10:00|968.3|967|968.5|967|969|967.5|967.8|966|15
1664471700000|2022-09-29 17:15:00|968.8|966.8|969.8|968|970.5|969.3|968.8|966.8|67
1664472000000|2022-09-29 17:20:00|969.5|968.5|969.3|967.8|970.5|969|968.5|967|108
1664472300000|2022-09-29 17:25:00|969.5|968.3|969.3|967.8|970.8|969.3|968.5|966.8|103
1664472600000|2022-09-29 17:30:00|969.5|968|973|971.5|973|971.8|969|967.5|294
1664472900000|2022-09-29 17:35:00|972.8|971.3|974.8|973.3|975.3|973.8|972.3|970.8|324
1664473200000|2022-09-29 17:40:00|974.5|973|969.5|968|974.5|973|968.8|967.5|70
1664473500000|2022-09-29 17:45:00|969.3|967.8|965.3|963.8|970.5|969|964.5|962.8|150
1664473800000|2022-09-29 17:50:00|964.8|963|966.8|965|968.5|966.8|964.5|963|71
1664474100000|2022-09-29 17:55:00|966.5|964.5|965|963.5|966.8|964.5|963.8|962|37
1664474400000|2022-09-29 18:00:00|965.3|963.3|966.5|965|967.5|966|964.3|962.8|67
1664474700000|2022-09-29 18:05:00|965.8|964.8|965|963.3|967|965|964|962.5|41
1664475000000|2022-09-29 18:10:00|964.8|963|964.3|962.5|965.5|964|963.5|961.8|142
1664475300000|2022-09-29 18:15:00|964.8|963|963.5|961.8|964.8|963|960.8|959.5|233
1664475600000|2022-09-29 18:20:00|963.8|962|959|957.5|963.8|962.5|958|956.5|171
1664475900000|2022-09-29 18:25:00|959.3|957.3|960|958.5|961.3|959.5|957|955.5|426
1664476200000|2022-09-29 18:30:00|960.3|958.3|960.8|959|961.8|960|959.8|958.3|126
1664476500000|2022-09-29 18:35:00|961|958.8|960.8|959|962.3|960.8|960.3|958.5|28
1664476800000|2022-09-29 18:40:00|961|959.3|959.3|957.5|961.5|959.8|958.8|957.3|22
1664477100000|2022-09-29 18:45:00|959.5|957.8|959|957.5|960|958.3|957.5|955.8|26
1664477400000|2022-09-29 18:50:00|959.3|957.3|956.3|954.5|959.3|957.3|955|953.5|49
1664477700000|2022-09-29 18:55:00|956|954.8|958.8|957.3|959|957.5|956|954.3|66
1664478000000|2022-09-29 19:00:00|959|957.5|960.3|958.5|960.3|958.8|958.5|956.8|5
1664478300000|2022-09-29 19:05:00|960|958.3|959.3|957.5|960.3|958.5|959|957.3|16
1664478600000|2022-09-29 19:10:00|959.5|957.8|959.5|958|959.8|958.3|958.3|956.5|8
1664478900000|2022-09-29 19:15:00|959.8|957.8|958.5|956.8|959.8|958|958.3|956.5|20
1664479200000|2022-09-29 19:20:00|958.8|957|958.8|957|959|957.5|957.5|956|8
1664479500000|2022-09-29 19:25:00|958.5|956.8|956.5|954.8|958.5|956.8|956.3|954.5|28
1664479800000|2022-09-29 19:30:00|956.8|955|957.8|956|958.3|956.8|956.8|955|74
1664480100000|2022-09-29 19:35:00|957.5|956.3|959.5|957.5|959.8|958.3|957.5|956.3|42
1664480400000|2022-09-29 19:40:00|959.8|957.8|958.5|956.8|959.8|958|958.3|956.5|10
1664480700000|2022-09-29 19:45:00|958.3|957|958.5|956.8|958.8|957|957.8|956|7
1664481000000|2022-09-29 19:50:00|958.3|956.5|958|956.3|959|957|957.8|956|17
1664481300000|2022-09-29 19:55:00|958.3|956|957.3|955.5|958.5|956.5|957|955.3|37
1664481600000|2022-09-29 20:00:00|957|955.3|956.5|954.8|957.3|955.8|956|954.5|28
1664481900000|2022-09-29 20:05:00|956.3|955|956.3|954.8|956.5|955|956|954.5|19
1664482200000|2022-09-29 20:10:00|956.5|954.5|957.3|955.5|957.5|955.8|955.8|954.5|28
1664482500000|2022-09-29 20:15:00|957|955.3|957.8|956|957.8|956.3|957|955.3|9
1664482800000|2022-09-29 20:20:00|958|956.3|958|956.5|958.3|956.8|957.5|955.8|11
1664483100000|2022-09-29 20:25:00|958.3|956.8|957.3|955.5|959|957.5|957.3|955.3|64
1664483400000|2022-09-29 20:30:00|957|955.3|956.8|955|957.3|955.8|956.8|955|3
1664483700000|2022-09-29 20:35:00|957|955.3|957|955.5|957|955.5|956.8|955|0
1664484000000|2022-09-29 20:40:00|956.8|955|955.8|954|956.8|955|955.8|953.8|25
1664484300000|2022-09-29 20:45:00|956|954.3|955.8|954|956.5|954.8|955.5|954|25
1664484600000|2022-09-29 20:50:00|956.3|954.3|956.3|954.5|956.5|955|955.8|954.3|9
1664484900000|2022-09-29 20:55:00|956.5|954.8|955.8|954|956.5|955|955|953|28
1664485200000|2022-09-29 21:00:00|956|953.3|960.3|953.3|960.3|953.3|956|953.3|0
1664485800000|2022-09-29 21:10:00|959.5||959.5||959.5||959.5||0
1664487300000|2022-09-29 21:35:00|962.3||962.3||962.3||962.3||0
1664487600000|2022-09-29 21:40:00|962||962||962||962||0
1664488500000|2022-09-29 21:55:00|962.3||965.8||965.8||962.3||1
1664499600000|2022-09-30 01:00:00|954.5|952|954.5|952.5|955|952.5|953.8|951.5|1
1664499900000|2022-09-30 01:05:00|954.8|951.8|954|952.3|954.8|952.5|953.5|951.5|3
1664500200000|2022-09-30 01:10:00|953.8|952|954.5|952.8|954.5|952.8|953.5|951.5|3
1664500500000|2022-09-30 01:15:00|954.8|953|953.8|951.8|955|953.3|953.5|951.8|1
1664500800000|2022-09-30 01:20:00|953.3|952|953.3|951.5|953.8|952|953.3|951.5|2
1664501100000|2022-09-30 01:25:00|953|951.3|953.3|951.3|953.3|951.5|953|951.3|0
1664501400000|2022-09-30 01:30:00|953|951.5|954.3|952|954.8|952|953|951.3|3
1664501700000|2022-09-30 01:35:00|954.5|952.5|954.5|952.5|954.5|952.5|954.3|952.5|0
1664502000000|2022-09-30 01:40:00|954.8||954.8||954.8||954.8||36
1664502300000|2022-09-30 01:45:00|954.5|952.3|954.8|953|954.8|953|954.3|952.3|0
1664502600000|2022-09-30 01:50:00|954.5|953.3|954.5|952.8|955.8|954|954.5|952.8|3
1664502900000|2022-09-30 01:55:00|954.8|953|955.3|953.3|955.5|953.5|954.5|952.8|0
1664503200000|2022-09-30 02:00:00|955|953|954.8|952.3|955|953|954.8|952.3|0
1664503500000|2022-09-30 02:05:00||952.5||952.8||952.8||952.5|0
1664503800000|2022-09-30 02:10:00|954.3|953|954.3|952.3|954.5|953|954|952|256
1664504100000|2022-09-30 02:15:00|954|952|953.3|951.5|954|952|953.3|951.5|256
1664504400000|2022-09-30 02:20:00|953|951|951.8|949.8|953|951|951.5|949.8|15
1664504700000|2022-09-30 02:25:00|951.5|950|951.8|949.8|951.8|950|950.8|948.8|20
1664505000000|2022-09-30 02:30:00|951.5|950|952.3|950|952.5|950.8|951.3|949.5|21
1664505300000|2022-09-30 02:35:00|952.5|950.3|952.3|950|952.5|950.8|952|950|5
1664505600000|2022-09-30 02:40:00|952|950.3|952|950.3|952.3|950.3|951.5|949.8|2
1664505900000|2022-09-30 02:45:00|951.8|950|953.5|951.8|953.5|951.8|951.8|949.8|0
1664506200000|2022-09-30 02:50:00|953.3|951.3|953.3|951.3|953.8|951.3|953|951|1
1664506500000|2022-09-30 02:55:00|953.8|951.5|953.8|951.3|953.8|951.5|953.5|951.3|3
1664506800000|2022-09-30 03:00:00|954.3|951.8|954.3|952.3|954.8|952.8|953.8|951.3|14
1664507100000|2022-09-30 03:05:00|953.8|952|953.8|951.8|954.3|952.3|953.5|951.5|0
1664507400000|2022-09-30 03:10:00|954.3|951.5|953.3|951.3|954.3|951.5|953.3|950.8|0
1664507700000|2022-09-30 03:15:00|953|951|952|950.3|953|951|951.8|950|67
1664508000000|2022-09-30 03:20:00|952.3|950|952.3|950.3|952.8|950.8|952|950|0
1664508300000|2022-09-30 03:25:00|952|950|953|951.3|953.3|951.3|951.8|950|28
1664508600000|2022-09-30 03:30:00|953.5|951|952.8|950.8|953.8|951|952.3|950.3|0
1664508900000|2022-09-30 03:35:00|952.5|951.8|953.3|951.3|953.8|951.8|952.5|951.3|7
1664509200000|2022-09-30 03:40:00|953|951.5|952.8|950.8|953.3|951.5|952.8|950.8|51
1664509500000|2022-09-30 03:45:00|952.5|950.3|950.3|948.5|952.5|950.3|950.3|948.5|14
1664509800000|2022-09-30 03:50:00|950|947.8|950.5|948.3|951|948.3|949.8|947.8|4
1664510100000|2022-09-30 03:55:00|950.8||950.3||950.8||950.3||9
1664510400000|2022-09-30 04:00:00|950.8|948|949.5|947.8|950.8|948.3|949.5|947.5|88
1664510700000|2022-09-30 04:05:00|949|947.3|948.3|946.5|949.3|947.5|947.8|946|111
1664511000000|2022-09-30 04:10:00|948.8|946.3|948.5|946.5|948.8|947|948.5|946.3|25
1664511300000|2022-09-30 04:15:00|948.3|946.3|948.8|947|949|947.3|948|946|81
1664511600000|2022-09-30 04:20:00|948.5|946.8|948.5|946.5|948.8|946.8|948.5|946.3|50
1664511900000|2022-09-30 04:25:00|948.3|946.3|947.5|946|948.3|946.5|947|945.3|47
1664512200000|2022-09-30 04:30:00|947.3|945.8|945.3|943.5|947.5|946|945.3|943.5|230
1664512500000|2022-09-30 04:35:00|944.5|943.3|944.8|943.3|945.3|943.5|944.3|942.3|129
1664512800000|2022-09-30 04:40:00|944.5|942.3|944|942|944.8|943|943.5|940.3|362
1664513100000|2022-09-30 04:45:00|943.5|941.3|943.8|941.3|944|942|943.5|941.3|49
1664513400000|2022-09-30 04:50:00|943.5|941.5|943.8|942|943.8|942|943.5|941.5|0
1664513700000|2022-09-30 04:55:00|943.5|941.8|941.5|939.8|943.5|941.8|941.3|939.8|102
1664514000000|2022-09-30 05:00:00|941.3|939.3|939.8|937.8|941.3|939.5|939.3|937.5|100
1664514300000|2022-09-30 05:05:00|940.5|938|942.3|940.5|942.3|940.5|940|938|29
1664514600000|2022-09-30 05:10:00|942.8|940.3|943.5|941.8|944.3|942|942.3|940.3|6
1664514900000|2022-09-30 05:15:00|943|942|944.8|942.5|944.8|942.8|943|942|7
1664515200000|2022-09-30 05:20:00|944.5|942.3|944.5|942.3|944.8|942.5|944|942.3|3
1664515500000|2022-09-30 05:25:00|944.8|942.5|945.3|943.3|945.8|943.5|944.3|942.5|2
1664515800000|2022-09-30 05:30:00|945.5|943.8|946.3|944|947|945.8|944.3|942.3|54
1664516100000|2022-09-30 05:35:00|946.5|944.3|946.3|944|946.5|945|946|944|7
1664516400000|2022-09-30 05:40:00|945.8|944.5|946|943.8|946.5|944.5|945.8|943.8|4
1664516700000|2022-09-30 05:45:00|944.5|944|943.5|941.5|944.5|944|943.3|941.5|30
1664517000000|2022-09-30 05:50:00|943.8|941.8|944.8|943|944.8|943|943.3|941.5|154
1664517300000|2022-09-30 05:55:00|945.8|943.3|946|944.5|946.5|944.8|945.5|943|18
1664517600000|2022-09-30 06:00:00|945.8|944.3|945.3|943.8|947.3|945.5|945|943.5|46
1664517900000|2022-09-30 06:05:00|945|943.5|944.3|942.5|945.5|943.8|943.3|941.8|155
1664518200000|2022-09-30 06:10:00|944.5|942.8|942.8|941.3|945.5|943.8|942.3|940.8|86
1664518500000|2022-09-30 06:15:00|943|941.5|940.3|938.8|943.3|941.8|939.8|938|166
1664518800000|2022-09-30 06:20:00|940|938.3|940.3|939|941.5|939.8|938.3|936.5|347
1664519100000|2022-09-30 06:25:00|940|938.5|940|938.5|941.8|940.5|939.8|938|303
1664519400000|2022-09-30 06:30:00|940.5|938.8|940.3|939|941|939.3|939|937.5|138
1664519700000|2022-09-30 06:35:00|940.5|938.8|936.8|935|940.5|939|936.5|935|542
1664520000000|2022-09-30 06:40:00|936.3|935.3|936|934.3|936.5|935.3|935|933.3|274
1664520300000|2022-09-30 06:45:00|936.5|934.5|937|935.5|939|937.3|936.3|934.5|123
1664520600000|2022-09-30 06:50:00|937.3|935.3|938.3|936.5|939.5|938|936.3|934.5|393
1664520900000|2022-09-30 06:55:00|938|936.3|938.8|937.3|939|937.3|936|934.5|455
1664521200000|2022-09-30 07:00:00|939|937.5|939.3|937.8|940|938.5|936.8|935|269
1664521500000|2022-09-30 07:05:00|939|937.5|937.5|936|940|938.5|937|935.5|552
1664521800000|2022-09-30 07:10:00|937.8|936.3|936.5|935.3|938.5|937|934.8|933.5|497
1664522100000|2022-09-30 07:15:00|936.8|935|938.3|936.5|940.5|939|935.5|934|568
1664522400000|2022-09-30 07:20:00|938|936.8|944|942.5|944.3|942.8|938|936.5|373
1664522700000|2022-09-30 07:25:00|944.3|942.8|945.5|943.8|946.8|945|944|942.3|304
1664523000000|2022-09-30 07:30:00|945.8|944|945.8|944|946.3|944.8|944.5|942.8|188
1664523300000|2022-09-30 07:35:00|945.5|943.8|947.5|946|948.3|946.3|944|942.5|483
1664523600000|2022-09-30 07:40:00|947.8|946.3|945.8|944.3|951.8|950|945.5|944|586
1664523900000|2022-09-30 07:45:00|945.5|944|944.8|943|946|944.8|943|941.5|296
1664524200000|2022-09-30 07:50:00|944.5|943.3|949.8|948.5|950|948.5|944.5|943.3|299
1664524500000|2022-09-30 07:55:00|949.5|948.3|950|948.3|951.8|950|948.8|947|121
1664524800000|2022-09-30 08:00:00|948.8|947.3|954|952.3|954|952.3|948.8|947.3|244
1664525100000|2022-09-30 08:05:00|954.3|952.5|950.3|948.5|954.3|952.5|950.3|948.5|480
1664525400000|2022-09-30 08:10:00|950.5|948.8|950|948.5|952|950.5|948|946.5|346
1664525700000|2022-09-30 08:15:00|950.3|947.8|950|948.3|951|949.5|949.3|947.8|225
1664526000000|2022-09-30 08:20:00|950.3|948.5|949.3|947.5|950.5|949|946|944.5|404
1664526300000|2022-09-30 08:25:00|949.5|947|944.8|943.3|949.5|947.8|944.3|942.8|1093
1664526600000|2022-09-30 08:30:00|945|943.5|945.3|943.8|949|947.5|944.3|942.5|1531
1664526900000|2022-09-30 08:35:00|945.5|944|948.5|947|949.3|947.8|944.5|942.8|356
1664527200000|2022-09-30 08:40:00|948.8|947.3|947.5|946|948.8|947.5|946.8|945|511
1664527500000|2022-09-30 08:45:00|947.8|945.8|949.8|948.3|950.3|948.8|947.5|945.8|130
1664527800000|2022-09-30 08:50:00|949.5|948.5|948.3|946.5|950|948.5|948|946.5|175
1664528100000|2022-09-30 08:55:00|948|946.8|949.3|948|949.5|948|947.5|946|281
1664528400000|2022-09-30 09:00:00|949.5|949|949.5|948|951.3|949.8|949|947.3|420
1664528700000|2022-09-30 09:05:00|949.8|948.5|949.5|948|950.5|949|948.5|947.3|171
1664529000000|2022-09-30 09:10:00|949.8|948.3|950.3|948.5|951.3|949.8|949.5|948|254
1664529300000|2022-09-30 09:15:00|950.8|948.8|950|948.5|952|950.3|949.8|948.3|340
1664529600000|2022-09-30 09:20:00|950.3|948.8|949.3|948|950.5|948.8|947|945.3|359
1664529900000|2022-09-30 09:25:00|949.5|948.3|946|944.5|949.8|948.3|945.3|943.5|463
1664530200000|2022-09-30 09:30:00|946.3|944.8|948.5|946.8|949.5|948|944.5|942.8|357
1664530500000|2022-09-30 09:35:00|948.3|946.5|947.3|945.8|949.3|947.8|946.3|944.8|73
1664530800000|2022-09-30 09:40:00|947.8|946|946|944.5|948|946.5|945|943.5|326
1664531100000|2022-09-30 09:45:00|946.3|944.8|944.8|943.3|946.5|945|944.8|943|142
1664531400000|2022-09-30 09:50:00|945.3|943|942.3|940.8|945.5|943.8|942.3|940.5|205
1664531700000|2022-09-30 09:55:00|942.8|940.5|942.8|941.3|944|942.8|941.8|940.3|183
1664532000000|2022-09-30 10:00:00|942|940.8|939.5|938|942.5|941|938.3|936.5|514
1664532300000|2022-09-30 10:05:00|939.3|937.8|938.8|937.3|939.3|937.8|936.3|934.8|289
1664532600000|2022-09-30 10:10:00|938.3|936.8|940.3|938.5|940.8|939.3|937.3|935.8|304
1664532900000|2022-09-30 10:15:00|940.5|938.8|941.8|940.3|943|941.8|940.5|938.8|219
1664533200000|2022-09-30 10:20:00|942|940.5|941|939.5|943.3|941.8|941|939.5|96
1664533500000|2022-09-30 10:25:00|941.3|940|944.3|942.8|945.5|943.8|941.3|939.8|95
1664533800000|2022-09-30 10:30:00|944|942.5|944.5|942.8|946.5|945|943|941.5|537
1664534100000|2022-09-30 10:35:00|944.8|943|945|943.5|947|945.5|944.8|943|80
1664534400000|2022-09-30 10:40:00|944.8|943.3|943.3|941.8|945.3|943.8|941.8|940.3|118
1664534700000|2022-09-30 10:45:00|943.5|941.5|944|942.3|944.8|943.3|943|941.5|106
1664535000000|2022-09-30 10:50:00|943.5|942|943.3|941.5|944|942.5|941|939.8|181
1664535300000|2022-09-30 10:55:00|943.5|941.8|944|942.5|944|942.5|941.8|940.3|387
1664535600000|2022-09-30 11:00:00|944.3|942.3|946.3|944.8|946.5|945|943.5|942|64
1664535900000|2022-09-30 11:05:00|946.5|945|944.8|943|947|945.5|944.5|943|59
1664536200000|2022-09-30 11:10:00|944.5|942.8|945.8|944.3|947|945.3|944.5|942.8|62
1664536500000|2022-09-30 11:15:00|945.5|944.5|944.8|943.3|948|946.5|944.3|942.5|487
1664536800000|2022-09-30 11:20:00|945|943|945.3|943.8|945.3|943.8|942.8|941.3|125
1664537100000|2022-09-30 11:25:00|945|943.3|947.5|946|948|946.3|944.3|942.5|182
1664537400000|2022-09-30 11:30:00|947.8|945.5|945.8|944|947.8|946.5|945|943.3|240
1664537700000|2022-09-30 11:35:00|945.3|943.8|942|940.5|945.3|943.8|940.8|939|111
1664538000000|2022-09-30 11:40:00|942.3|940.8|940.5|938.8|942.3|940.8|940.3|938.8|54
1664538300000|2022-09-30 11:45:00|940.3|938.5|938.3|936.8|940.3|938.5|937.8|936.3|137
1664538600000|2022-09-30 11:50:00|938|936.5|938.5|937|940.5|938.8|937.3|935.8|327
1664538900000|2022-09-30 11:55:00|938.3|936.8|941.8|940.3|942|940.3|937.5|936|164
1664539200000|2022-09-30 12:00:00|941.5|940|941|939.3|942.8|941|940.3|938.5|118
1664539500000|2022-09-30 12:05:00|940.8|939.5|937.3|935.5|941.5|939.8|936.5|935|300
1664539800000|2022-09-30 12:10:00|937.5|936|932.3|930.5|938|936.5|931.3|929.5|226
1664540100000|2022-09-30 12:15:00|932|930.8|937|935.3|937.5|935.8|931.8|930.3|215
1664540400000|2022-09-30 12:20:00|937.3|935|938.3|936.5|939.8|938.3|937.3|935|235
1664540700000|2022-09-30 12:25:00|937.8|936.3|942.5|940.5|942.8|941|937|935.3|415
1664541000000|2022-09-30 12:30:00|942.3|940.8|942|939.8|942.8|941|939|937.5|134
1664541300000|2022-09-30 12:35:00|941.8|940|940.5|938.5|942.8|941|937.8|936.3|182
1664541600000|2022-09-30 12:40:00|940|938.3|941|939.3|943.5|941.8|939|937.3|155
1664541900000|2022-09-30 12:45:00|940.8|939.5|939|937.3|941.8|940.3|938.3|936.5|207
1664542200000|2022-09-30 12:50:00|938.8|938.3|937.5|935.5|940.8|939|936|934|196
1664542500000|2022-09-30 12:55:00|937.3|935.8|939.8|938|940.3|938.3|937|935.5|155
1664542800000|2022-09-30 13:00:00|939.5|937.8|934.8|933.3|940.8|939|934.5|933|213
1664543100000|2022-09-30 13:05:00|934.5|933|937.8|936.5|938|936.5|934|932.5|245
1664543400000|2022-09-30 13:10:00|938|936.3|940.8|939.3|941.8|940|937|935.5|434
1664543700000|2022-09-30 13:15:00|940.5|939|940.3|938.8|941|939.5|938|936.5|325
1664544000000|2022-09-30 13:20:00|940.5|937.5|938.3|936.8|942|940.3|935.3|933.5|525
1664544300000|2022-09-30 13:25:00|938.5|936.5|934.8|933|938.5|937|934.3|932.8|253
1664544600000|2022-09-30 13:30:00|934.5|932.8|941.8|940.3|942.3|940.5|933.8|932|367
1664544900000|2022-09-30 13:35:00|942|940.5|933.3|931.8|942.8|941.3|932.3|930.8|434
1664545200000|2022-09-30 13:40:00|933|931.5|933.8|932.3|934.3|932.8|927.8|926.3|372
1664545500000|2022-09-30 13:45:00|934|932.5|936|934.3|936.5|935|929.8|928|219
1664545800000|2022-09-30 13:50:00|935.8|934.5|937.8|936|938|936.5|934.3|932.5|257
1664546100000|2022-09-30 13:55:00|937.5|935.8|942.8|940.5|944.8|943.3|937|935.5|422
1664546400000|2022-09-30 14:00:00|943|941|943.3|941.5|944.5|943|941.3|939.5|330
1664546700000|2022-09-30 14:05:00|943.5|941.8|943.3|941.5|945.5|944|941.3|939.5|379
1664547000000|2022-09-30 14:10:00|942.8|941.3|945|943.5|945.3|944|942.3|940.8|282
1664547300000|2022-09-30 14:15:00|944.8|943.3|946.8|945.3|947|945.5|942.5|941|375
1664547600000|2022-09-30 14:20:00|946.5|945|943.3|941.5|947.3|945.8|942|940.3|268
1664547900000|2022-09-30 14:25:00|943|941.3|946.3|944.3|946.3|944.5|941|939.5|626
1664548200000|2022-09-30 14:30:00|946|944|944.8|943|946|944.3|942.5|941|120
1664548500000|2022-09-30 14:35:00|945|943.3|938.3|936.5|945.3|943.8|937.8|936|794
1664548800000|2022-09-30 14:40:00|938|936|936|934.5|938|936.3|934.3|932.3|295
1664549100000|2022-09-30 14:45:00|936.5|934.8|935|933.3|937|935.3|931.3|929.5|482
1664549400000|2022-09-30 14:50:00|934.8|933|936.3|934.8|936.3|934.8|930.5|928.8|231
1664549700000|2022-09-30 14:55:00|935.8|934.3|941|939.3|941.3|939.5|934.8|933.3|946
1664550000000|2022-09-30 15:00:00|940.5|939.5|944.8|943|945|943.5|940.5|939|538
1664550300000|2022-09-30 15:05:00|945|943.3|939|937.5|945|943.5|936.8|935|876
1664550600000|2022-09-30 15:10:00|938.5|937.8|937.5|935.8|940|938.8|934|932.3|393
1664550900000|2022-09-30 15:15:00|937.3|936.3|941.3|939.8|942.5|940.8|936.5|935|475
1664551200000|2022-09-30 15:20:00|942.3|939.5|942|940.5|944|942.3|939.8|938|526
1664551500000|2022-09-30 15:25:00|941.5|940|942.3|940.8|944.3|942.8|940.8|939.5|1764
1664551800000|2022-09-30 15:30:00|942|940.5|944.3|942.8|946.5|944.8|940.8|939.3|857
1664552100000|2022-09-30 15:35:00|944.5|943|946|944.5|946|944.5|942.8|941.3|216
1664552400000|2022-09-30 15:40:00|946.3|944.8|949.5|947.8|950|948.5|945.8|944.3|275
1664552700000|2022-09-30 15:45:00|949.3|948|949|947.3|950|948.5|947.5|946|170
1664553000000|2022-09-30 15:50:00|948.8|946.8|946|944.3|949|947.5|945.8|944.3|143
1664553300000|2022-09-30 15:55:00|945.8|944.5|945.5|944|946.8|945.3|944.3|942.8|443
1664553600000|2022-09-30 16:00:00|945.3|943.5|946.5|944.8|946.5|944.8|944.5|943|705
1664553900000|2022-09-30 16:05:00|946.3|945|947.5|945.8|949|947.3|946.3|944.8|117
1664554200000|2022-09-30 16:10:00|947.3|946|947.8|946|950.3|948.5|947.3|945.5|145
1664554500000|2022-09-30 16:15:00|947.3|945.8|945.3|943.8|947.5|945.8|944.3|942.8|139
1664554800000|2022-09-30 16:20:00|944|942.5|941.8|940.3|944|942.5|941.3|939.8|114
1664555100000|2022-09-30 16:25:00|941.5|940|940.5|939|942|940.5|940.3|939|129
1664555400000|2022-09-30 16:30:00|940.3|938.8|938.8|937.3|940.3|938.8|937.5|936|159
1664555700000|2022-09-30 16:35:00|938.5|937|940.3|938.5|940.8|939|938.5|936.8|57
1664556000000|2022-09-30 16:40:00|940|938.3|937.8|936|940.3|938.5|937.3|935.5|71
1664556300000|2022-09-30 16:45:00|937.5|935.8|936.3|934.8|939.8|938.3|936.3|934.8|102
1664556600000|2022-09-30 16:50:00|935.8|934.5|940.5|938.8|941.3|939.8|935.5|933.8|124
1664556900000|2022-09-30 16:55:00|940.3|938.5|939.5|937.8|941|939.5|938.8|937.5|131
1664557200000|2022-09-30 17:00:00|939.3|937.5|940|938.5|940.3|938.8|937.5|936|50
1664557500000|2022-09-30 17:05:00|939.8|938.3|940|938.8|940.5|938.8|938.8|937.3|212
1664557800000|2022-09-30 17:10:00|939.8|938.5|938.3|936.8|941.8|940.3|938.3|936.8|122
1664558100000|2022-09-30 17:15:00|937.8|936.5|939.3|937.8|940.3|938.5|937.8|936.3|142
1664558400000|2022-09-30 17:20:00|939.5|938.3|938.3|936.8|940|938.3|937|935.5|121
1664558700000|2022-09-30 17:25:00|938.8|936.5|938.8|937.5|939.5|938|937.3|935.8|410
1664559000000|2022-09-30 17:30:00|939|937.8|938.8|937.3|940|938.5|938.3|937|58
1664559300000|2022-09-30 17:35:00|939|937.5|939.3|937.8|939.8|938|937.5|936.3|30
1664559600000|2022-09-30 17:40:00|939.8|937.5|941.3|939.5|941.5|940.3|939.5|937.5|30
1664559900000|2022-09-30 17:45:00|941.5|939.8|939.3|937.8|941.8|940.3|938.5|936.8|108
1664560200000|2022-09-30 17:50:00|939.8|938.3|941|939.5|942.3|940.8|939|937.3|417
1664560500000|2022-09-30 17:55:00|940.8|939.3|938.8|937.3|941.3|940|938.3|936.8|126
1664560800000|2022-09-30 18:00:00|938.5|936.8|937.8|936.3|939.8|938|936.8|935.3|50
1664561100000|2022-09-30 18:05:00|938.5|936.8|939|937.3|940.3|938.5|937.8|936|208
1664561400000|2022-09-30 18:10:00|938.8|937.5|938.8|937.3|939.8|938.5|938.3|936.8|74
1664561700000|2022-09-30 18:15:00|939|937.5|938.5|936.8|939.8|938|938|936.3|102
1664562000000|2022-09-30 18:20:00|939|937|937.8|936.3|939.5|938|936.3|934.8|266
1664562300000|2022-09-30 18:25:00|938|936.5|938.5|936.8|939.3|938|936.5|934.8|529
1664562600000|2022-09-30 18:30:00|938.8|937|940.3|938.5|941.5|940|938.8|937|76
1664562900000|2022-09-30 18:35:00|940.5|938.8|939|937.5|940.8|939.3|938.3|936.8|59
1664563200000|2022-09-30 18:40:00|939.3|937.3|939.3|937.8|939.8|938|938.8|937.3|16
1664563500000|2022-09-30 18:45:00|939.8|938.3|940.3|938.8|940.3|939|939|937.5|42
1664563800000|2022-09-30 18:50:00|940|939|940|938.3|940.3|939|939.5|938|8
1664564100000|2022-09-30 18:55:00|939.8|938.5|939.3|937.8|940|938.8|938.8|937.3|34
1664564400000|2022-09-30 19:00:00|940.3|938.5|940.5|938.8|941|939.5|939.3|937.5|41
1664564700000|2022-09-30 19:05:00|940.3|939|940.5|938.8|941.3|939.5|940.3|938.5|5
1664565000000|2022-09-30 19:10:00|940.8|939.3|942.5|940.8|942.5|940.8|940.8|939.3|101
1664565300000|2022-09-30 19:15:00|942.3|941|943.8|942|944|942.5|942.3|940.5|40
1664565600000|2022-09-30 19:20:00|943.5|941.8|943.5|941.8|943.8|942|942.3|940.8|36
1664565900000|2022-09-30 19:25:00|943.8|941.5|944|942.5|944|942.5|943.5|941.5|5
1664566200000|2022-09-30 19:30:00|944.3|942.3|943.5|942|944.3|942.8|943.3|941.5|71
1664566500000|2022-09-30 19:35:00|943.3|941.8|943|941|943.8|942|942.8|941|32
1664566800000|2022-09-30 19:40:00|943.3|941.3|941.5|939.8|944|942|940.8|939|76
1664567100000|2022-09-30 19:45:00|941.3|939.5|942.3|940.5|942.3|940.8|941|939.5|19
1664567400000|2022-09-30 19:50:00|942|940.3|941.3|939.5|942|940.3|941|939.3|26
1664567700000|2022-09-30 19:55:00|941|939|941.8|940|941.8|940.3|940|938.3|64
1664568000000|2022-09-30 20:00:00|942|940.3|941|939.3|942.3|940.5|940.8|939|15
1664568300000|2022-09-30 20:05:00|941.3|939|941|939.3|941.3|939.5|940.5|938.8|15
1664568600000|2022-09-30 20:10:00|940.8|939|940.3|938.3|940.8|939|940|938.3|31
1664568900000|2022-09-30 20:15:00|939.8|938|940.3|938.5|940.3|938.5|939.5|937.8|3
1664569200000|2022-09-30 20:20:00|940.8|939|941.3|939.5|941.3|939.5|940.8|939|4
1664569500000|2022-09-30 20:25:00|940.8|939|938.8|937.3|941.3|939.8|938.8|937.3|51
1664569800000|2022-09-30 20:30:00|939|937|938.5|936.8|939|937|938.3|936.5|6
1664570100000|2022-09-30 20:35:00|938.8|937|938.8|937|939.3|937|938.8|937|4
1664570400000|2022-09-30 20:40:00|938.5|936.8|939.3|937.8|939.3|937.8|938|936|24
1664570700000|2022-09-30 20:45:00|939.5|937.5|939|937.3|939.8|938|939|937.3|20
1664571000000|2022-09-30 20:50:00|939.3|937.8|940.3|938.5|940.8|938.8|939.3|937.8|16
1664571300000|2022-09-30 20:55:00|940.5|938.8|940.3|936|940.8|938.8|940.3|935.8|30
1664758800000|2022-10-03 01:00:00|957.8|955.3|956|953.5|957.8|955.3|955.5|952.8|9
1664759100000|2022-10-03 01:05:00|955.8|953.3|956.3|954|956.5|954.5|955.5|953|0
1664759400000|2022-10-03 01:10:00|956.5|954.3|957|954|957.3|954.8|956.5|954|0
1664759700000|2022-10-03 01:15:00|956.5|953.8|956|954|956.5|954.3|955.3|952.8|0
1664760000000|2022-10-03 01:20:00|955.5|953.8|956.3|954.3|956.8|954.3|955.5|953.8|5
1664760300000|2022-10-03 01:25:00|956.5|954|957.5|955.3|957.5|955.3|956.3|954|0
1664760600000|2022-10-03 01:30:00|957.3||956.8||957.5||956.8||0
1664760900000|2022-10-03 01:35:00|957.5|956|958|956|958|956.3|957|956|1
1664761200000|2022-10-03 01:40:00||955.8||955.8||955.8||955.8|0
1664761500000|2022-10-03 01:45:00|958.8|956|960.3|958.8|960.5|958.8|958.8|955.8|26
1664761800000|2022-10-03 01:50:00|961|959.3|961.3|959.3|961.3|959.3|961|959.3|10
1664762100000|2022-10-03 01:55:00||959.5||959.3||959.5||959.3|0
1664762400000|2022-10-03 02:00:00|960.5|959|959.5|957.8|961|959|959.5|957.5|15
1664762700000|2022-10-03 02:05:00|959.8|958|960.5|958.8|960.5|958.8|959.5|957.8|0
1664763000000|2022-10-03 02:10:00|960.8|959|961|959.3|961|959.3|960.5|958.8|1
1664763300000|2022-10-03 02:15:00|961.3|959.5|961.8|959.8|962.3|960.3|961.3|959.5|7
1664763600000|2022-10-03 02:20:00|962|960|962.8|961|962.8|961|961.8|959.8|9
1664763900000|2022-10-03 02:25:00|963|961.3|964.5|962.5|964.8|963|962.8|961.3|48
1664764200000|2022-10-03 02:30:00|964.8|962.8|964.5|962.5|964.8|962.8|964|962.5|15
1664764500000|2022-10-03 02:35:00|964|962.8|963.8|961.8|964|962.8|963.5|961.8|10
1664764800000|2022-10-03 02:40:00|963.5||964||964.3||963.5||0
1664765100000|2022-10-03 02:45:00|964.3|962|964.5|962.5|964.8|962.5|964|962|1
1664765400000|2022-10-03 02:50:00|964.8|962.8|965|963|965|963.3|964.8|962.8|155
1664765700000|2022-10-03 02:55:00|964.8|962.8|961.3|958.5|964.8|962.8|961.3|958.5|15
1664766000000|2022-10-03 03:00:00|960.8|958.8|961.3|959.3|961.3|959.3|960|958.5|3
1664766300000|2022-10-03 03:05:00|961.5|959.5|961.8|959.8|962|959.8|961.5|959.5|1
1664766600000|2022-10-03 03:10:00|962|960|961.5|959|962|960.3|961.3|959|4
1664766900000|2022-10-03 03:15:00|961.3|958.8|961.5|958.5|961.5|959|961.3|958.5|2
1664767200000|2022-10-03 03:20:00|961.3|959|961.8|959|962|959|961.3|959|2
1664767800000|2022-10-03 03:30:00|961.3|959.5|961.8|959.5|962|959.5|961.3|959|0
1664768100000|2022-10-03 03:35:00|962|960|961.3|959.3|962.5|960.5|961|959.3|2
1664768400000|2022-10-03 03:40:00|961||960.8||961.3||960.8||13
1664768700000|2022-10-03 03:45:00|961||960.8||961.3||960.8||0
1664769000000|2022-10-03 03:50:00|961||960.8||961.3||960.8||2
1664769300000|2022-10-03 03:55:00|961||961||961.3||960.8||0
1664769600000|2022-10-03 04:00:00|961.3||961.3||961.5||961||1
1664769900000|2022-10-03 04:05:00|961||961||961.3||960.8||0
1664770200000|2022-10-03 04:10:00|961.3||961||961.5||961||1
1664770500000|2022-10-03 04:15:00|961.3||961.3||961.5||961||3
1664770800000|2022-10-03 04:20:00|961||961||961.3||961||0
1664771100000|2022-10-03 04:25:00|961.3||961.3||961.3||961||16
1664771400000|2022-10-03 04:30:00|961||961.3||961.3||961||17
1664771700000|2022-10-03 04:35:00|961|958|959.5|957.5|961.3|958.5|959.5|957.5|45
1664772000000|2022-10-03 04:40:00|959.3|958|959.3|957.5|960.3|958|959|957.5|6
1664772300000|2022-10-03 04:45:00|959.5|957.3|959.5|957.8|959.5|957.8|959.3|957.3|1
1664772600000|2022-10-03 04:50:00|960.3|958|959.5|957.5|960.3|958.3|959.3|957.5|1
1664772900000|2022-10-03 04:55:00|959.3|957.8|958.5|956.5|959.3|958|958.5|956.5|1
1664773200000|2022-10-03 05:00:00|958.8|956.8|959.5|957.5|959.5|957.5|958.8|956.5|4
1664773500000|2022-10-03 05:05:00||957||957||957||956.5|0
1664773800000|2022-10-03 05:10:00|958.5|956.5|959.5|957.5|959.5|957.5|958.5|956.5|0
1664774100000|2022-10-03 05:15:00||957.8||957.5||957.8||957.5|0
1664774400000|2022-10-03 05:20:00|||||||||23
1664774700000|2022-10-03 05:25:00|||||||||6
1664775000000|2022-10-03 05:30:00|960.3|957.8|959.5|958|960.3|958.3|959.5|957.8|37
1664775300000|2022-10-03 05:35:00|959|957.8|959.3|957.3|960|958|958.5|956.5|53
1664775600000|2022-10-03 05:40:00|959.8|957|960|958|960|958.5|959.3|957|2
1664775900000|2022-10-03 05:45:00|959.5|958.5|960.3|958.3|960.8|958.8|959.5|958|7
1664776200000|2022-10-03 05:50:00|960|958.5|960.8|959.3|960.8|959.3|959|957|50
1664776500000|2022-10-03 05:55:00|961|959.5|959|957.5|961.5|959.5|959|957|14
1664776800000|2022-10-03 06:00:00|958.5|957.8|956.5|955|959|957.8|956.3|955|75
1664777100000|2022-10-03 06:05:00|956|955.3|958|956.3|958.5|956.8|955|953.5|182
1664777400000|2022-10-03 06:10:00|957.8|956.5|960|958.3|960|958.3|957.8|956|25
1664777700000|2022-10-03 06:15:00|959.3|957.5|959|957.5|959.5|957.8|958.5|956.8|69
1664778000000|2022-10-03 06:20:00|959.3|958|957.8|956|959.8|958|957.8|956|17
1664778300000|2022-10-03 06:25:00|957.3|955.5|957.3|955.5|957.5|955.8|956.5|954.8|13
1664778600000|2022-10-03 06:30:00|957|955.3|958.5|956.8|959.3|957.5|956.5|955|30
1664778900000|2022-10-03 06:35:00|958.8|957|958.8|957|959.5|958|957.8|955.8|79
1664779200000|2022-10-03 06:40:00|958.5|956.8|959.8|958|959.8|958|958.5|956.8|51
1664779500000|2022-10-03 06:45:00|959.5|957.5|958|956.3|959.5|957.5|957|955.5|93
1664779800000|2022-10-03 06:50:00|958.5|957.3|964.8|963|965|963.5|958.5|957.3|549
1664780100000|2022-10-03 06:55:00|965|963.3|965.8|964|966|964.5|964.3|962.8|70
1664780400000|2022-10-03 07:00:00|965.5|964.3|967|965.5|968.3|966.8|965.5|964.3|121
1664780700000|2022-10-03 07:05:00|967.5|966|968|966.5|970.5|969.3|967.5|966|127
1664781000000|2022-10-03 07:10:00|967.8|966.3|967|965.5|968.8|967.3|966.3|964.8|110
1664781300000|2022-10-03 07:15:00|966.5|965.3|967.5|965.8|969|967.5|966.5|964.8|196
1664781600000|2022-10-03 07:20:00|968.8|966|967.3|965.5|969.8|968.3|966.8|965|444
1664781900000|2022-10-03 07:25:00|967|966|967.8|966.3|969|967.5|967|965.5|80
1664782200000|2022-10-03 07:30:00|968|966|970.5|969|970.5|969|968|966|76
1664782500000|2022-10-03 07:35:00|970.3|968.8|976.5|975|977|975.3|970|968.8|320
1664782800000|2022-10-03 07:40:00|976.8|974.8|976.5|975|980|978|975.5|973.8|157
1664783100000|2022-10-03 07:45:00|976.8|975.3|976.5|974.8|978.8|977|976.3|974.8|128
1664783400000|2022-10-03 07:50:00|976.8|975|974.5|973.3|977|975.5|974|972.3|182
1664783700000|2022-10-03 07:55:00|974.8|973.5|977|975.3|977|975.5|974.5|972.8|126
1664784000000|2022-10-03 08:00:00|976.8|974.5|973.8|972.3|977|975.3|972.3|970.8|273
1664784300000|2022-10-03 08:05:00|973.3|971.5|972.3|970.5|976|973.8|972|970.3|444
1664784600000|2022-10-03 08:10:00|972|970.8|975.5|973.5|975.5|973.5|972|970|274
1664784900000|2022-10-03 08:15:00|975.3|973.3|975|973.3|978.5|977|973.8|972|381
1664785200000|2022-10-03 08:20:00|975.5|973.5|976.3|974.5|976.5|974.8|973|971.3|232
1664785500000|2022-10-03 08:25:00|976|974.3|974.3|972.8|976.5|975|973.5|971.8|761
1664785800000|2022-10-03 08:30:00|973.5|972.3|976.3|974.5|976.8|975|970|968.5|687
1664786100000|2022-10-03 08:35:00|976.5|974.8|973.8|972|976.5|975|973.5|972|136
1664786400000|2022-10-03 08:40:00|974.8|972.5|974|972.3|976|974.5|973.8|972.3|271
1664786700000|2022-10-03 08:45:00|973.8|972|978.3|976.8|978.5|977|973.8|972|322
1664787000000|2022-10-03 08:50:00|978.5|977|976.3|975|978.5|977.3|974.8|973.3|235
1664787300000|2022-10-03 08:55:00|977.3|975.3|976|974.3|977.3|975.8|975.3|973.8|149
1664787600000|2022-10-03 09:00:00|976.3|974.5|977.5|975.8|977.5|976.3|975|973.8|158
1664787900000|2022-10-03 09:05:00|977.8|976|978.8|977|979|977.5|976|974.5|305
1664788200000|2022-10-03 09:10:00|979|977.3|976|974.3|979.5|978|975.5|974|283
1664788500000|2022-10-03 09:15:00|976.3|974.5|974.5|972.8|976.3|974.8|974|972.3|134
1664788800000|2022-10-03 09:20:00|974|972.5|975.8|974.3|976|974.3|973.8|972.5|69
1664789100000|2022-10-03 09:25:00|976|973.8|975.3|973.8|976|974.5|973.3|971.8|280
1664789400000|2022-10-03 09:30:00|975|973.5|973.8|971.8|975|973.5|972.3|970.8|323
1664789700000|2022-10-03 09:35:00|973.5|971.3|973|971.3|973.8|972|972.5|971|20
1664790000000|2022-10-03 09:40:00|972.8|971.5|974.5|973|974.8|973.5|972.8|971.3|94
1664790300000|2022-10-03 09:45:00|974|972.5|975.3|973.8|975.5|973.8|974|972.5|160
1664790600000|2022-10-03 09:50:00|975|973.5|973.5|972|976.3|974.5|972.3|970.8|512
1664790900000|2022-10-03 09:55:00|973.3|972.3|975.8|973.8|976.3|974.5|973.3|971.8|80
1664791200000|2022-10-03 10:00:00|976|974.3|978|976|978|976.3|975.8|974.3|230
1664791500000|2022-10-03 10:05:00|977.8|975.8|976|974.3|977.8|975.8|975.5|974|258
1664791800000|2022-10-03 10:10:00|976.3|974.5|975.5|973.8|977.5|975.8|975.5|973.8|49
1664792100000|2022-10-03 10:15:00|975.3|973.3|976.5|975|976.8|975|974.5|972.8|111
1664792400000|2022-10-03 10:20:00|976.8|974.8|977|975.5|977.3|975.8|975.3|974|171
1664792700000|2022-10-03 10:25:00|977.3|975.8|977.8|976|977.8|976.3|976.8|975|214
1664793000000|2022-10-03 10:30:00|977.5|975.5|977.8|976|978|976.8|976.8|975|95
1664793300000|2022-10-03 10:35:00|977.5|975.5|976|974.5|977.5|975.8|975.5|973.8|76
1664793600000|2022-10-03 10:40:00|976.3|974.3|976|974.8|976.8|975|975.3|973.8|50
1664793900000|2022-10-03 10:45:00|975.8|974|977.3|975.3|977.5|975.8|975.8|974|104
1664794200000|2022-10-03 10:50:00|977.5|975.8|977|975.3|978.3|976.8|976.5|974.5|96
1664794500000|2022-10-03 10:55:00|977.3|975|977|975.3|977.8|976.3|976.5|974.8|35
1664794800000|2022-10-03 11:00:00|976.8|975|975.5|974|977.8|976.3|975.5|973.8|106
1664795100000|2022-10-03 11:05:00|975|973.5|975.5|973.5|975.8|974|973.8|972.3|71
1664795400000|2022-10-03 11:10:00|976.5|973.8|976.8|975.3|976.8|975.3|975.3|973.5|43
1664795700000|2022-10-03 11:15:00|976.5|974.8|974.8|973|976.5|974.8|973.8|972.3|49
1664796000000|2022-10-03 11:20:00|975.3|973.3|976|974.3|976.3|974.8|975|973.3|22
1664796300000|2022-10-03 11:25:00|976.3|974.5|976.5|975|977.5|976|975.5|973.8|91
1664796600000|2022-10-03 11:30:00|976|975.3|978|976.3|978|976.5|975.3|973.8|102
1664796900000|2022-10-03 11:35:00|977.8|976|973.8|972.3|978|976.8|973|971.5|209
1664797200000|2022-10-03 11:40:00|974|972.5|974|972.3|975|973.5|973.3|971.8|65
1664797500000|2022-10-03 11:45:00|973.8|972|974|972.5|974.5|973|973.3|972|49
1664797800000|2022-10-03 11:50:00|973.8|972|973.5|971.8|974.3|972.8|971.3|969.8|126
1664798100000|2022-10-03 11:55:00|973.3|971.3|972.5|970.8|974.8|973|972|970.5|195
1664798400000|2022-10-03 12:00:00|972.3|970.5|973.8|972.3|975.3|973.8|971|969.5|125
1664798700000|2022-10-03 12:05:00|974|972.5|972.8|971.3|974.5|972.8|972.3|970.8|352
1664799000000|2022-10-03 12:10:00|972.5|971|974|972.3|975.3|973.8|972.3|970.8|158
1664799300000|2022-10-03 12:15:00|974.3|972.5|974.8|973.5|976|974.3|973.8|972.5|107
1664799600000|2022-10-03 12:20:00|974.5|973|975.3|973.5|975.5|973.8|973.5|971.8|128
1664799900000|2022-10-03 12:25:00|975.5|973.8|974.5|973|976|974.5|974.5|972.8|98
1664800200000|2022-10-03 12:30:00|974.8|973.3|976|974.5|976.8|975.3|974.5|973|158
1664800500000|2022-10-03 12:35:00|976.3|974.8|972|970.5|976.5|975|972|970.5|360
1664800800000|2022-10-03 12:40:00|971.8|970.3|970|968.3|972.3|970.8|968.8|967.5|333
1664801100000|2022-10-03 12:45:00|969.8|967.8|969.5|968|970|968.3|966.5|965|217
1664801400000|2022-10-03 12:50:00|969.3|968.3|973.3|971.8|973.8|972.3|969|967.8|270
1664801700000|2022-10-03 12:55:00|972.8|972|970.5|968.8|973.8|972.3|970.3|968.8|303
1664802000000|2022-10-03 13:00:00|970.3|969.3|972|970.5|972.8|971.3|967.8|966.3|332
1664802300000|2022-10-03 13:05:00|971.5|970.8|973.8|972.3|975|973.5|971|969.5|161
1664802600000|2022-10-03 13:10:00|974|972.5|976.3|974.8|976.8|975.3|970.8|969.3|752
1664802900000|2022-10-03 13:15:00|976.5|975|976|974.5|977.3|975.8|975|973.5|601
1664803200000|2022-10-03 13:20:00|976.3|974.8|973.3|971.8|977|975.5|971.3|969.8|650
1664803500000|2022-10-03 13:25:00|973|971|971.8|970|974.5|973|971|969.5|719
1664803800000|2022-10-03 13:30:00|971.3|969.8|972.5|970.8|973.3|971.3|969.8|968.3|348
1664804100000|2022-10-03 13:35:00|972.3|971|971.3|969.8|974.5|973|971.3|969.5|359
1664804400000|2022-10-03 13:40:00|971.5|969.5|971|969.5|973.5|972|969.3|967.8|633
1664804700000|2022-10-03 13:45:00|971.5|969.3|970.3|968.5|973.8|972.5|968|966.5|531
1664805000000|2022-10-03 13:50:00|970.5|968.8|971.3|969.5|971.5|970|968|966.5|328
1664805300000|2022-10-03 13:55:00|971.5|969.8|971|969.3|973.5|972|970.5|969|387
1664805600000|2022-10-03 14:00:00|971.3|969.5|968|966.3|972|970.5|966.5|965|325
1664805900000|2022-10-03 14:05:00|967.8|966.5|966.8|965.3|970|968.5|966.5|965|376
1664806200000|2022-10-03 14:10:00|966.5|965|969|967.5|969.5|968.3|966.5|965|604
1664806500000|2022-10-03 14:15:00|968.3|966.8|971.8|970|972.8|971.3|967.8|966.3|617
1664806800000|2022-10-03 14:20:00|971.3|969.5|975|973.5|975.5|974|971|969.5|949
1664807100000|2022-10-03 14:25:00|975.3|973.8|975.8|974.3|976|974.5|972.8|971.3|698
1664807400000|2022-10-03 14:30:00|976|974.5|969.5|968|976|974.5|969.3|967.8|1048
1664807700000|2022-10-03 14:35:00|969.3|967.8|968.8|967.3|971.3|969.5|967.3|965.8|545
1664808000000|2022-10-03 14:40:00|968.3|966.8|965|963.5|969.8|968.5|964.3|962.8|712
1664808300000|2022-10-03 14:45:00|965.5|963.8|966.8|965.3|967.3|965.5|964|962.8|430
1664808600000|2022-10-03 14:50:00|966.5|966.3|967.3|965.5|970.8|969.3|966.5|965.5|1130
1664808900000|2022-10-03 14:55:00|967.5|965.8|965.5|964|969|967.5|965.5|963.8|1144
1664809200000|2022-10-03 15:00:00|965.8|964.3|965.3|963.8|965.8|964.3|962|960.5|609
1664809500000|2022-10-03 15:05:00|965|963.5|963.5|962|966.8|965.3|962.8|961.5|894
1664809800000|2022-10-03 15:10:00|964|962.3|967|965.5|967.8|966|963.8|962.3|769
1664810100000|2022-10-03 15:15:00|966.8|965.3|966|964.5|968.5|967|964.3|962.8|629
1664810400000|2022-10-03 15:20:00|965.8|964.3|972|970.5|972.5|971|965.8|964.3|818
1664810700000|2022-10-03 15:25:00|972.5|971|972.3|970.5|977.5|976|972|970.5|2519
1664811000000|2022-10-03 15:30:00|972|970.8|971.8|970|973.3|971.8|968|966.5|647
1664811300000|2022-10-03 15:35:00|972|970.3|971.3|969.5|972.3|970.8|969.5|968|417
1664811600000|2022-10-03 15:40:00|972|969.8|974.3|972.8|975.5|974|971.5|969.8|290
1664811900000|2022-10-03 15:45:00|974|972.5|974.3|972.8|975|973.5|974|972.5|98
1664812200000|2022-10-03 15:50:00|974.5|973|975.3|973.8|976|974.3|973.3|971.8|165
1664812500000|2022-10-03 15:55:00|975.5|973.5|974.3|972.8|975.8|974|973.8|972|105
1664812800000|2022-10-03 16:00:00|974.5|973|974.5|972.8|976.5|975|973.8|972|150
1664813100000|2022-10-03 16:05:00|974.3|973|975.8|974.3|976.5|975|973.5|972.3|126
1664813400000|2022-10-03 16:10:00|976|974.5|974|972.5|976.3|974.5|974|972.5|667
1664813700000|2022-10-03 16:15:00|974.3|973|974|972.5|975|973.5|973.3|971.8|453
1664814000000|2022-10-03 16:20:00|973.8|972|974.3|972.5|974.5|972.8|971|969.5|123
1664814300000|2022-10-03 16:25:00|974.5|972.8|973.5|971.8|976.5|975|972|970.5|205
1664814600000|2022-10-03 16:30:00|973.3|971.5|973.5|972|974.8|973.5|972.3|970.5|88
1664814900000|2022-10-03 16:35:00|973.8|972.3|975.5|974|976.3|974.5|972.8|971.5|286
1664815200000|2022-10-03 16:40:00|976|974.3|974.8|973|976|974.3|972.8|971|197
1664815500000|2022-10-03 16:45:00|974.5|972.8|975.5|974|976|974.5|973.5|972|91
1664815800000|2022-10-03 16:50:00|975|974.3|973.5|972|975.5|974.3|973.5|972|73
1664816100000|2022-10-03 16:55:00|973.3|972.3|977.3|975.5|977.3|975.8|973.3|972.3|449
1664816400000|2022-10-03 17:00:00|977|975.8|977.3|975.5|977.5|976.3|976.5|975|415
1664816700000|2022-10-03 17:05:00|977|976|980.5|979|980.5|979.3|976.5|974.8|305
1664817000000|2022-10-03 17:10:00|980.3|978.5|978.5|977|980.3|978.8|977.8|976.3|94
1664817300000|2022-10-03 17:15:00|978.3|976.5|978.5|977|979|977.5|977.3|975.8|45
1664817600000|2022-10-03 17:20:00|978.8|977.3|978.3|976.8|980.3|978.5|977.8|976.3|176
1664817900000|2022-10-03 17:25:00|978.5|977|977.8|976.3|980|978.3|977.8|976.3|96
1664818200000|2022-10-03 17:30:00|977|975.8|977.8|976.3|978.5|976.8|975.5|973.8|251
1664818500000|2022-10-03 17:35:00|978|976|973.5|971.8|978|976|973.5|971.8|151
1664818800000|2022-10-03 17:40:00|973.3|972|973.3|971.8|973.5|972|972.5|970.8|120
1664819100000|2022-10-03 17:45:00|973|971.5|973.3|971.5|973.8|972.5|970.8|969.5|124
1664819400000|2022-10-03 17:50:00|973|971.8|972|970.8|973.3|971.8|970.5|969|94
1664819700000|2022-10-03 17:55:00|972.3|971|973.8|972|973.8|972.3|972.3|970.8|42
1664820000000|2022-10-03 18:00:00|974|972.3|975.8|974|976.5|975|973.8|972|157
1664820300000|2022-10-03 18:05:00|975.3|973.5|976.8|975.3|977.5|976|974.3|972.8|108
1664820600000|2022-10-03 18:10:00|977.3|975.5|977.5|975.8|979|977.3|976|974.5|285
1664820900000|2022-10-03 18:15:00|977.8|976|980.3|978.5|980.3|978.8|977.5|976|230
1664821200000|2022-10-03 18:20:00|980.5|979|980.8|979.3|981.5|980.3|979.8|978|611
1664821500000|2022-10-03 18:25:00|980.5|979|980.5|979|981.5|980|979.5|977.8|738
1664821800000|2022-10-03 18:30:00|980|978.8|980.3|978.5|980.5|979|978.8|977.3|272
1664822100000|2022-10-03 18:35:00|980|978.3|980.3|978.8|980.5|979.3|979|977.5|185
1664822400000|2022-10-03 18:40:00|980.5|978.5|979.3|977.5|980.5|978.8|978.8|977|86
1664822700000|2022-10-03 18:45:00|979.5|978|978.8|977|980.3|978.8|978.3|976.5|108
1664823000000|2022-10-03 18:50:00|978.3|976.8|979.5|978.3|980.3|978.8|978.3|976.8|218
1664823300000|2022-10-03 18:55:00|979.3|978|978.8|977|980|978.5|978.5|977|18
1664823600000|2022-10-03 19:00:00|979|977.3|979.3|977.5|979.8|978|978.8|977.3|6
1664823900000|2022-10-03 19:05:00|979|977.3|978.8|977.3|980|978.5|978.8|977.3|87
1664824200000|2022-10-03 19:10:00|979|977.5|980.3|978.5|980.5|979|978|976.8|103
1664824500000|2022-10-03 19:15:00|980|978.3|980|978.3|981|979.5|980|978.3|179
1664824800000|2022-10-03 19:20:00|979.8|978.5|981.8|980.3|981.8|980.3|979|977.5|189
1664825100000|2022-10-03 19:25:00|981.5|980|980.8|979|981.8|980|980.5|978.8|106
1664825400000|2022-10-03 19:30:00|980.5|978.8|979.5|977.8|980.8|979|979.3|977.3|30
1664825700000|2022-10-03 19:35:00|979.3|978|979|977.3|979.8|978|978.8|977|70
1664826000000|2022-10-03 19:40:00|978.8|977.5|978.5|976.8|979|977.5|978.3|976.8|26
1664826300000|2022-10-03 19:45:00|978|976.3|979.8|978|979.8|978|978|976.3|77
1664826600000|2022-10-03 19:50:00|980|978.3|979.8|978.3|980|978.3|978.8|977|23
1664826900000|2022-10-03 19:55:00|980|978|977.8|976.3|980|978|977.5|975.5|86
1664827200000|2022-10-03 20:00:00|978|976|975|973.5|978|976|975|973.3|150
1664827500000|2022-10-03 20:05:00|975.3|973.3|975.5|974|975.8|974|975.3|973.3|12
1664827800000|2022-10-03 20:10:00|975.3|973.8|975.3|973.5|975.8|974.3|975.3|973.5|41
1664828100000|2022-10-03 20:15:00|975|973.3|975.5|974|976.5|974.8|974.8|973|40
1664828400000|2022-10-03 20:20:00|975.8|974.3|976.5|974.8|977|975.3|975.8|974.3|2
1664828700000|2022-10-03 20:25:00|976.3|974.5|975.3|973.5|976.5|975|974.5|973.3|43
1664829000000|2022-10-03 20:30:00|975.5|973.8|976.8|975|976.8|975|975.5|973.5|3
1664829300000|2022-10-03 20:35:00|976.5|974.8|976.8|975|976.8|975|976.5|974.8|0
1664829600000|2022-10-03 20:40:00|976.3|974.8|976.5|974.8|977.3|975.5|976.3|974.5|14
1664829900000|2022-10-03 20:45:00|976.8|975|976.5|974.8|977|975.5|976.3|974.5|20
1664830200000|2022-10-03 20:50:00|976.8|975|976.3|974.8|977.3|975.5|976.3|974.5|7
1664830500000|2022-10-03 20:55:00|976|974.5|975.5|973.8|976.3|974.8|975.3|973.5|33
1664830800000|2022-10-03 21:00:00|975.8|973.5|980.5|973.8|980.5|973.8|975.8|972.8|0
1664832300000|2022-10-03 21:25:00|981.3|973.3|980.5|973.3|981.3|973.3|980.5|973.3|0
1664833200000|2022-10-03 21:40:00|981.3|973|981.3|973|981.3|973|981.3|973|0
1664833800000|2022-10-03 21:50:00|981||980.5||981||980.5||0
1664834100000|2022-10-03 21:55:00|980.3||980||980.3||980||1
1664845200000|2022-10-04 01:00:00|981.5|980|981.5|980|981.8|980.3|981.3|979.8|4
1664845500000|2022-10-04 01:05:00|981.3|979.8|981|979.5|981.5|980|981|979.5|1
1664845800000|2022-10-04 01:10:00|980.5|979|980|978.5|980.5|979|979.5|977.8|7
1664846100000|2022-10-04 01:15:00|980.3|978.8|981.3|979.8|981.3|979.8|980.3|978.8|8
1664846400000|2022-10-04 01:20:00|981.5|979.3|981|979.3|981.5|979.3|980.8|979.3|2
1664846700000|2022-10-04 01:25:00|981.3|979.8|981|979.3|981.5|979.8|980.5|978.8|4
1664847000000|2022-10-04 01:30:00||979.8||979.5||979.8||979.3|1
1664847300000|2022-10-04 01:35:00|980.8|979.3|979.8|978.3|980.8|979.3|979.8|978.3|5
1664847600000|2022-10-04 01:40:00|980|978.5|980.3|978.8|980.3|978.8|979.8|978.3|10
1664847900000|2022-10-04 01:45:00|980.5|979|980.8|979.3|981.3|980|980.3|978.8|0
1664848200000|2022-10-04 01:50:00|980.3|978.8|981|979.3|981|979.3|980.3|978.8|3
1664848500000|2022-10-04 01:55:00|980.8|978.8|978|976.5|980.8|978.8|977.8|976.3|17
1664848800000|2022-10-04 02:00:00|978.3|977|980|978.3|980|978.3|978|976.8|2
1664849100000|2022-10-04 02:05:00|979.8|978|979.3|977.5|979.8|978|979.3|977.5|1
1664849400000|2022-10-04 02:10:00|978.8|977.3|978.8|977|979.3|977.8|978.8|977|106
1664849700000|2022-10-04 02:15:00|978.5|977.5|979|977.5|979|977.5|978.5|977|18
1664850000000|2022-10-04 02:20:00|978.8|977.3|978|976.5|978.8|977.3|977.5|976|25
1664850300000|2022-10-04 02:25:00|977.8|976.3|977.3|975.8|977.8|976.3|977|975.8|19
1664850600000|2022-10-04 02:30:00|977.5|976|978.3|976.8|978.3|976.8|977.5|975.8|21
1664850900000|2022-10-04 02:35:00|978|977|977.8|976|978|977|977.8|976|5
1664851200000|2022-10-04 02:40:00|978|976.3|978|976.5|978|976.5|978|976.3|4
1664851500000|2022-10-04 02:45:00|977.8|976.3|977.5|976|977.8|976.3|977|975.8|11
1664851800000|2022-10-04 02:50:00|977.3|975.8|978|976.5|978|976.8|977.3|975.8|8
1664852100000|2022-10-04 02:55:00|977.8|976.8|978.5|977|978.5|977|977.8|976|6
1664852400000|2022-10-04 03:00:00|978.3|976.8|979.8|978|980|978.3|978.3|976.8|8
1664852700000|2022-10-04 03:05:00|979.3|977.8|978.3|976.8|979.8|978.3|978|976.8|12
1664853000000|2022-10-04 03:10:00|978|976.5|978|976.5|978|976.5|978|976.3|0
1664853300000|2022-10-04 03:15:00|977.8|976.3|978.5|977|978.5|977|977.8|976|8
1664853600000|2022-10-04 03:20:00|979.5|976.8|978.8|977|979.5|978|978.8|976.8|13
1664853900000|2022-10-04 03:25:00|978.5||978.5||978.8||978.5||1
1664854200000|2022-10-04 03:30:00|978.8|977.3|979.3|978|979.3|978|978|976.8|39
1664854500000|2022-10-04 03:35:00|980.3|977.8|980.3|978.8|980.3|978.8|980.3|977.8|4
1664854800000|2022-10-04 03:40:00|980.8|978.5|980.5|978.8|980.8|979.3|980.5|978.5|2
1664855100000|2022-10-04 03:45:00|980.8|979|981|979.3|981|979.3|980.5|979|2
1664855400000|2022-10-04 03:50:00||979.5||979.5||979.5||979.5|0
1664855700000|2022-10-04 03:55:00|980.8|979.3|980.8|979.3|980.8|979.3|980.8|979.3|0
1664856000000|2022-10-04 04:00:00||979||978.8||979.3||978.8|1
1664856300000|2022-10-04 04:05:00|980.5|979|980.3|978.8|980.5|979.3|979.8|978.3|6
1664856600000|2022-10-04 04:10:00|980.5|979|980.3|978.8|980.5|979|980.3|978.8|0
1664856900000|2022-10-04 04:15:00|980.5|979.3|981|979.3|981|979.5|980.5|979.3|9
1664857200000|2022-10-04 04:20:00|980.8|979.5|981.5|980|981.5|980|980.8|979.5|9
1664857500000|2022-10-04 04:25:00|981.3|979.8|981|979.5|981.8|980.3|981|979.5|8
1664857800000|2022-10-04 04:30:00|981.3|979.8|982.3|980.5|982.5|980.8|981|979.3|28
1664858100000|2022-10-04 04:35:00|982.8|980.8|983|981.3|983|981.3|982.8|980.8|20
1664858400000|2022-10-04 04:40:00|982.8|981|982.5|981|983|981|982.5|981|4
1664858700000|2022-10-04 04:45:00|982.8|981.3|982.5|981|982.8|981.3|982.5|981|0
1664859000000|2022-10-04 04:50:00|982.8|981.3|982.5|981|982.8|981.3|982.5|981|0
1664859300000|2022-10-04 04:55:00|982|980.5|982.3|980.5|982.3|980.8|982|980.5|5
1664859600000|2022-10-04 05:00:00|982.5|981|983.3|981.5|983.3|981.5|982.5|981|6
1664859900000|2022-10-04 05:05:00|983.5|981.3|983.5|982|983.5|982|983.5|981.3|13
1664860200000|2022-10-04 05:10:00|983.3|981.8|983.5|982|983.5|982|982.5|980.8|26
1664860500000|2022-10-04 05:15:00|983|981.5|983|981.5|983|981.5|983|981.3|22
1664860800000|2022-10-04 05:20:00|982.8|981.3|982.8|981.3|982.8|981.5|982.8|981.3|9
1664861100000|2022-10-04 05:25:00|983|981.5|983.5|981.8|983.5|982|983|981.5|2
1664861400000|2022-10-04 05:30:00|983.3|981.5|983.3|981.5|983.5|981.5|983|981.5|4
1664861700000|2022-10-04 05:35:00|983.5|982|984|982.5|984|982.8|983.5|982|16
1664862000000|2022-10-04 05:40:00|983.8|982.8|983.5|982|984|982.8|983.5|981.8|21
1664862300000|2022-10-04 05:45:00|983|981.5|982.3|980.5|983.5|982|982|980.5|32
1664862600000|2022-10-04 05:50:00|982.5|980.8|982.3|980.8|982.5|980.8|982|980.8|2
1664862900000|2022-10-04 05:55:00|982|980.5|981.8|980.5|982|980.5|981.8|980.3|8
1664863200000|2022-10-04 06:00:00|981.3|980|982.5|981|982.5|981|981|979.5|38
1664863500000|2022-10-04 06:05:00|982.3|980.8|982.8|981.5|982.8|981.5|982|980.5|64
1664863800000|2022-10-04 06:10:00|983|981.8|982.5|981.3|983.8|982.5|982.5|981.3|106
1664864100000|2022-10-04 06:15:00|982.8|981.5|982.3|980.8|984|982.5|981.8|980.3|431
1664864400000|2022-10-04 06:20:00|982.5|981|981.8|980.5|982.8|981.3|980.8|979|187
1664864700000|2022-10-04 06:25:00|982|980.3|983.3|981.5|983.3|981.5|980.8|979.3|793
1664865000000|2022-10-04 06:30:00|983|981.8|986.3|984.8|986.3|985|983|981.5|140
1664865300000|2022-10-04 06:35:00|986.5|985|987|985.5|987.3|985.8|985.5|984|136
1664865600000|2022-10-04 06:40:00|987.5|986|986.8|985.3|987.5|986|986.3|984.8|318
1664865900000|2022-10-04 06:45:00|986.5|985|986.5|985|986.5|985.3|984.8|983.3|119
1664866200000|2022-10-04 06:50:00|987.8|986.3|987.5|986|988.3|987|985|983.5|151
1664866500000|2022-10-04 06:55:00|987.3|985.3|986.5|984.8|987.3|985.5|984.8|983.5|132
1664866800000|2022-10-04 07:00:00|986.8|985|991.3|989.8|991.3|989.8|986.3|985|243
1664867100000|2022-10-04 07:05:00|991|989.5|992.5|991|994.8|993.3|991|989.5|622
1664867400000|2022-10-04 07:10:00|992.8|991.3|991.8|990.3|994.5|993.3|991.8|990.3|332
1664867700000|2022-10-04 07:15:00|991.5|990|993.5|992|994.3|992.8|991.3|989.5|232
1664868000000|2022-10-04 07:20:00|993.3|991.8|992.3|990.8|993.3|992|991|989.5|316
1664868300000|2022-10-04 07:25:00|992.5|991|992.8|991.5|993.8|992.3|991|989.5|271
1664868600000|2022-10-04 07:30:00|992.5|991.3|995.3|993.8|995.3|994|992.3|990.8|405
1664868900000|2022-10-04 07:35:00|995|993.5|994.8|993.3|995.5|994.3|994.5|993|156
1664869200000|2022-10-04 07:40:00|995|993.5|995.3|993.8|995.5|994.3|993.8|992.3|414
1664869500000|2022-10-04 07:45:00|995.5|994.3|994|992.5|995.5|994.3|993.3|992|333
1664869800000|2022-10-04 07:50:00|993.8|992.3|993.3|991.8|995.5|994|993|991.5|315
1664870100000|2022-10-04 07:55:00|993.5|992|993.8|992.3|993.8|992.5|992.3|990.8|279
1664870400000|2022-10-04 08:00:00|994|992.5|994.5|993|995.5|994.3|992.5|991|612
1664870700000|2022-10-04 08:05:00|994.3|993.3|995.5|994.3|995.5|994.3|993.3|991.5|588
1664871000000|2022-10-04 08:10:00|995.8|994|995.8|994|996.3|995|995|993.8|601
1664871300000|2022-10-04 08:15:00|996|994.3|995.5|994|997.5|995.8|995.3|993.8|1230
1664871600000|2022-10-04 08:20:00|995.3|994.3|998|996.8|998.3|997|994.8|993.5|741
1664871900000|2022-10-04 08:25:00|998.3|997|997.3|995.5|998.3|997|995.3|993.8|1262
1664872200000|2022-10-04 08:30:00|996.8|995.3|999|997.3|999|997.8|996|994.3|847
1664872500000|2022-10-04 08:35:00|998.8|997.5|997.5|996|999.3|998|997.5|996|555
1664872800000|2022-10-04 08:40:00|997.8|995.8|996.3|994.5|997.8|995.8|994.8|993.3|329
1664873100000|2022-10-04 08:45:00|996.5|994.8|998.3|996.8|998.5|996.8|996.3|994.5|99
1664873400000|2022-10-04 08:50:00|998.5|997|999.5|998|999.5|998.3|998|996.8|323
1664873700000|2022-10-04 08:55:00|999.3|998.3|999.5|998|999.5|998.3|999|997.5|237
1664874000000|2022-10-04 09:00:00|999.3|998.3|999|997.5|999.5|998.3|998.8|997.5|287
1664874300000|2022-10-04 09:05:00|999.3|997.8|997|995.3|999.5|998.3|996.3|994.8|432
1664874600000|2022-10-04 09:10:00|996.8|995.5|995.3|993.8|997.3|995.8|994.3|992.8|151
1664874900000|2022-10-04 09:15:00|995.5|993.5|997.3|995.5|997.8|996.3|994.8|993.3|247
1664875200000|2022-10-04 09:20:00|997|995.8|999.5|997.8|999.5|998|996.8|995.5|430
1664875500000|2022-10-04 09:25:00|999.3|998|1000|998.8|1000.5|999|999|997.5|595
1664875800000|2022-10-04 09:30:00|1000.5|999.3|1000.5|999.3|1001.3|999.8|999.8|998.5|479
1664876100000|2022-10-04 09:35:00|1000.8|999|1001.5|1000|1002|1000.5|1000.3|998.8|218
1664876400000|2022-10-04 09:40:00|1001|999.8|1001.8|1000|1002.3|1000.8|999.5|998|381
1664876700000|2022-10-04 09:45:00|1001.5|999.5|998|996.5|1001.8|999.8|996.8|995|388
1664877000000|2022-10-04 09:50:00|998.5|996.8|996.5|995|999.5|998.3|996.5|995|411
1664877300000|2022-10-04 09:55:00|996.8|995.3|997.8|996.3|998.8|997|996.8|995.3|116
1664877600000|2022-10-04 10:00:00|998|996.5|999|997.3|999|997.5|996.5|995.3|548
1664877900000|2022-10-04 10:05:00|999.3|997.5|999.5|997.8|999.5|998|998.5|997|92
1664878200000|2022-10-04 10:10:00|999.3|997.5|999.5|997.8|999.5|998.3|998.3|996.8|111
1664878500000|2022-10-04 10:15:00|999.3|997.5|999.8|998|999.8|998.5|998|996.5|169
1664878800000|2022-10-04 10:20:00|999.5|998.3|999.8|998.3|999.8|998.5|999.3|997.8|105
1664879100000|2022-10-04 10:25:00|999.5|998.5|1000|998.8|1000|998.8|999|997.5|256
1664879400000|2022-10-04 10:30:00|1000.3|999|1000|998.5|1000.5|999|999.5|998|199
1664879700000|2022-10-04 10:35:00|1000.3|998.8|999.8|998.3|1000.5|999.3|999|997.8|107
1664880000000|2022-10-04 10:40:00|1000|998.5|1000.5|999|1000.5|999.3|999.8|998.5|158
1664880300000|2022-10-04 10:45:00|1000.3|998.8|999.5|998.3|1000.5|999|999.3|997.8|76
1664880600000|2022-10-04 10:50:00|999.8|998.5|999.3|998|1000|998.5|996.5|995.3|333
1664880900000|2022-10-04 10:55:00|999.5|998.3|999|997.5|999.8|998.5|998.8|997|101
1664881200000|2022-10-04 11:00:00|998.8|997.8|999.3|997.8|999.5|998|998.8|997.3|171
1664881500000|2022-10-04 11:05:00|999|997.5|999.3|997.5|999.3|997.8|998.5|996.8|170
1664881800000|2022-10-04 11:10:00|999|997.3|998|996.5|999|997.5|997.5|996|305
1664882100000|2022-10-04 11:15:00|997.8|996.8|999|997.3|999.3|997.5|997.8|996.3|66
1664882400000|2022-10-04 11:20:00|998.8|996.8|998.5|996.8|999|997.3|997.8|996.3|173
1664882700000|2022-10-04 11:25:00|998.3|997|999.3|997.8|999.5|997.8|998|996.8|176
1664883000000|2022-10-04 11:30:00|999.5|998|1007|1005.5|1007.3|1006|999.5|998|976
1664883300000|2022-10-04 11:35:00|1007.3|1005.3|1007.3|1005.8|1007.5|1006.3|1006.5|1004.8|352
1664883600000|2022-10-04 11:40:00|1007|1006|1007|1005.5|1007.5|1006.3|1005.8|1004.3|253
1664883900000|2022-10-04 11:45:00|1006.8|1005.3|1006.8|1005.3|1007.3|1006|1006.3|1004.8|264
1664884200000|2022-10-04 11:50:00|1007|1005.5|1006.8|1005.5|1007.3|1005.8|1006|1004.8|265
1664884500000|2022-10-04 11:55:00|1006.5|1005.3|1007.3|1005.8|1007.3|1006|1006.3|1005|452
1664884800000|2022-10-04 12:00:00|1007|1006|1007.5|1006.3|1007.5|1006.3|1006.8|1005.3|533
1664885100000|2022-10-04 12:05:00|1007.3|1006|1006.8|1005.3|1007.5|1006.3|1006|1004.8|158
1664885400000|2022-10-04 12:10:00|1006.5|1004.8|1007.3|1005.8|1007.5|1006|1006.3|1004.8|489
1664885700000|2022-10-04 12:15:00|1007.5|1006|1007.3|1005.8|1007.5|1006|1006.5|1005|200
1664886000000|2022-10-04 12:20:00|1007|1005.5|1007.3|1006|1007.5|1006|1006.5|1005|686
1664886300000|2022-10-04 12:25:00|1007|1005.8|1010.3|1009|1010.5|1009|1006.3|1004.8|488
1664886600000|2022-10-04 12:30:00|1010.5|1009.3|1011.5|1010|1013.3|1011.8|1009.8|1008.5|416
1664886900000|2022-10-04 12:35:00|1011.8|1010.3|1009.8|1008.3|1013|1011.5|1009.3|1007.8|504
1664887200000|2022-10-04 12:40:00|1009.5|1008.5|1009.8|1008.5|1010.5|1009|1009|1007.5|268
1664887500000|2022-10-04 12:45:00|1010|1008.3|1008.3|1006.8|1010|1008.5|1008.3|1006.8|337
1664887800000|2022-10-04 12:50:00|1008.5|1007|1008.8|1007.3|1009.5|1008.3|1007.8|1006.3|513
1664888100000|2022-10-04 12:55:00|1009|1007.5|1007.8|1006.3|1009.3|1008|1007.5|1006|651
1664888400000|2022-10-04 13:00:00|1007.3|1006|1009.8|1008.3|1009.8|1008.3|1006.3|1004.5|867
1664888700000|2022-10-04 13:05:00|1010|1008.5|1007.8|1006.3|1010.5|1009.3|1007.3|1005.5|405
1664889000000|2022-10-04 13:10:00|1008|1006.5|1006.5|1005|1009.5|1007.8|1006|1004.8|947
1664889300000|2022-10-04 13:15:00|1007|1005.3|1009.3|1008|1009.8|1008.3|1003.8|1002.5|981
1664889600000|2022-10-04 13:20:00|1008.8|1007.8|1010.3|1008.5|1012.3|1010.8|1008.8|1007.5|780
1664889900000|2022-10-04 13:25:00|1009.8|1008.3|1009.3|1007.8|1010.3|1008.8|1008|1006.3|366
1664890200000|2022-10-04 13:30:00|1008.3|1007.5|1010.8|1009.3|1011|1009.5|1007.8|1006.3|695
1664890500000|2022-10-04 13:35:00|1011|1009.5|1012|1010.8|1012.5|1011|1011|1009.5|587
1664890800000|2022-10-04 13:40:00|1011.8|1010.5|1011.3|1009.8|1012.5|1011.3|1010.5|1009.3|355
1664891100000|2022-10-04 13:45:00|1011.8|1010|1010.5|1009|1012.5|1011|1009.3|1007.8|516
1664891400000|2022-10-04 13:50:00|1010.8|1009.3|1011.5|1010.3|1012.5|1011.3|1010.3|1008.8|628
1664891700000|2022-10-04 13:55:00|1011.8|1010.5|1009.3|1007.8|1012.5|1011.3|1008.5|1007.3|590
1664892000000|2022-10-04 14:00:00|1008.8|1007.3|1009.8|1008.3|1010.5|1009.3|1008|1006.8|366
1664892300000|2022-10-04 14:05:00|1009.5|1008|1009.3|1007.8|1010.3|1008.8|1006.3|1005|636
1664892600000|2022-10-04 14:10:00|1008.8|1007.5|1010.3|1009|1010.5|1009.3|1008.3|1007|360
1664892900000|2022-10-04 14:15:00|1010.5|1008.8|1011.5|1010|1014.5|1013|1010.5|1008.8|1703
1664893200000|2022-10-04 14:20:00|1012|1010.3|1011.5|1010|1013|1011.5|1010.8|1009.3|663
1664893500000|2022-10-04 14:25:00|1011.3|1009.5|1007.8|1006|1012.3|1010.8|1006.8|1005.3|629
1664893800000|2022-10-04 14:30:00|1008|1006.3|1010.3|1009|1010.3|1009|1007.3|1005.8|824
1664894100000|2022-10-04 14:35:00|1011|1009.5|1012.3|1010.8|1012.5|1011.3|1010|1008.5|1043
1664894400000|2022-10-04 14:40:00|1012.5|1011|1011|1009.5|1012.5|1011.3|1009.5|1008|1263
1664894700000|2022-10-04 14:45:00|1011.3|1009.8|1014.5|1012.8|1020.3|1018.5|1009|1007.5|2095
1664895000000|2022-10-04 14:50:00|1015.3|1013.5|1013.5|1011.8|1022.3|1020.3|1013|1011.5|849
1664895300000|2022-10-04 14:55:00|1013.8|1012|1018|1016.3|1018|1016.5|1013.5|1012|1147
1664895600000|2022-10-04 15:00:00|1017.8|1016|1018|1016.8|1019|1017.8|1016.3|1014.8|1797
1664895900000|2022-10-04 15:05:00|1017.8|1016.5|1015.8|1014.5|1022.8|1021.3|1015.3|1013.8|2257
1664896200000|2022-10-04 15:10:00|1015.5|1014|1014.3|1012.8|1018|1016.5|1014|1012.5|1316
1664896500000|2022-10-04 15:15:00|1014|1012.5|1020|1018.8|1021.5|1020|1013.8|1012.3|1438
1664896800000|2022-10-04 15:20:00|1020.3|1019|1021.3|1020|1024|1022.8|1019.8|1018.3|1014
1664897100000|2022-10-04 15:25:00|1021.5|1020.3|1021.3|1019.8|1023.5|1022|1019.5|1018.3|1890
1664897400000|2022-10-04 15:30:00|1021|1019.5|1020.5|1018.8|1022.3|1020.5|1019|1017.8|475
1664897700000|2022-10-04 15:35:00|1021|1019|1019.3|1017.8|1022|1020.5|1018.8|1017.5|446
1664898000000|2022-10-04 15:40:00|1019.5|1018|1015|1013.5|1019.5|1018.3|1014.3|1012.8|494
1664898300000|2022-10-04 15:45:00|1014.8|1013.3|1018.3|1016.8|1019|1017.5|1014.5|1013|263
1664898600000|2022-10-04 15:50:00|1018.5|1016.5|1020.8|1019|1021.5|1019.8|1016|1014.3|595
1664898900000|2022-10-04 15:55:00|1021|1019.3|1020.3|1018.3|1022|1020.5|1019|1017.5|277
1664899200000|2022-10-04 16:00:00|1020.5|1018.8|1018|1016.5|1022.5|1020.8|1017|1015.5|419
1664899500000|2022-10-04 16:05:00|1018.3|1016.8|1018.5|1017|1019.8|1018|1017.5|1015.8|129
1664899800000|2022-10-04 16:10:00|1018.3|1017.3|1019|1017.5|1019|1017.5|1017.5|1016|165
1664900100000|2022-10-04 16:15:00|1020|1018.3|1020|1018.5|1021.3|1019.8|1019.5|1017.8|209
1664900400000|2022-10-04 16:20:00|1020.3|1018.8|1020.3|1018.8|1021.5|1019.8|1017.5|1015.8|193
1664900700000|2022-10-04 16:25:00|1020|1018.5|1018.5|1017|1021.3|1019.5|1017.5|1016|149
1664901000000|2022-10-04 16:30:00|1018.8|1017.3|1018.3|1016.8|1019.3|1017.5|1017.3|1016|255
1664901300000|2022-10-04 16:35:00|1018|1016.5|1016.5|1015|1018.3|1016.5|1015.5|1014|75
1664901600000|2022-10-04 16:40:00|1017|1014.8|1016.3|1015|1018.3|1016.8|1016.3|1014.8|184
1664901900000|2022-10-04 16:45:00|1016.5|1014.8|1015.5|1014|1016.5|1015|1015|1013.8|317
1664902200000|2022-10-04 16:50:00|1015.3|1013.8|1015.5|1013.8|1016.3|1014.5|1014.3|1013|124
1664902500000|2022-10-04 16:55:00|1015.8|1014|1016.5|1015|1017.5|1016|1015.8|1014|419
1664902800000|2022-10-04 17:00:00|1016.8|1014.8|1018.3|1016.8|1019.3|1017.5|1016.5|1014.8|279
1664903100000|2022-10-04 17:05:00|1018.5|1016.5|1019|1017.5|1019|1017.5|1017.3|1016|175
1664903400000|2022-10-04 17:10:00|1018.8|1017.3|1016.8|1015.3|1018.8|1017.3|1016.5|1015|178
1664903700000|2022-10-04 17:15:00|1016.5|1014.8|1017.3|1015.8|1017.3|1015.8|1015.5|1014|70
1664904000000|2022-10-04 17:20:00|1017.5|1016|1019|1017.5|1019.3|1017.8|1017|1016|179
1664904300000|2022-10-04 17:25:00|1018.8|1018|1019.5|1018.3|1020.5|1019|1018.3|1016.5|221
1664904600000|2022-10-04 17:30:00|1020.8|1019.3|1018.5|1016.8|1021.3|1019.8|1018.5|1016.8|414
1664904900000|2022-10-04 17:35:00|1018.3|1017|1019|1017.5|1019.3|1017.8|1017.8|1016.5|149
1664905200000|2022-10-04 17:40:00|1018.8|1017.3|1016.3|1014.8|1019.5|1018|1016|1014.3|168
1664905500000|2022-10-04 17:45:00|1016|1014.5|1016.8|1015.3|1016.8|1015.3|1015|1013.5|186
1664905800000|2022-10-04 17:50:00|1017|1015|1018|1016.5|1018.5|1016.8|1015.8|1014.3|156
1664906100000|2022-10-04 17:55:00|1018.3|1016|1019.8|1018.3|1020|1018.3|1017.5|1016|111
1664906400000|2022-10-04 18:00:00|1020|1018|1020.8|1019.3|1020.8|1019.3|1018.8|1017.3|188
1664906700000|2022-10-04 18:05:00|1020.5|1019|1020.5|1018.8|1022|1020.8|1019.3|1017.8|404
1664907000000|2022-10-04 18:10:00|1020.3|1019|1018.5|1017|1020.8|1019.3|1017.3|1015.8|219
1664907300000|2022-10-04 18:15:00|1018.3|1016.8|1019.5|1017.8|1019.5|1018|1018|1016.5|337
1664907600000|2022-10-04 18:20:00|1019.3|1017.5|1020.5|1019|1021.3|1020|1018|1016.5|413
1664907900000|2022-10-04 18:25:00|1020.3|1018.8|1024.8|1023.3|1025.3|1024|1019.8|1018.3|689
1664908200000|2022-10-04 18:30:00|1024.5|1023.5|1024|1022.3|1028|1026.3|1023.5|1022|412
1664908500000|2022-10-04 18:35:00|1024.3|1022.5|1025.5|1024|1026|1024.3|1023.8|1022.3|191
1664908800000|2022-10-04 18:40:00|1025.3|1023.8|1024.8|1023.3|1026|1024.5|1024.3|1022.8|91
1664909100000|2022-10-04 18:45:00|1025|1023.5|1024|1022.5|1025.5|1023.8|1023|1021.5|82
1664909400000|2022-10-04 18:50:00|1024.3|1022.8|1022.5|1020.8|1024.5|1023|1021.3|1019.8|84
1664909700000|2022-10-04 18:55:00|1022.8|1021.3|1024|1022.3|1026|1024|1022.5|1021|22
1664910000000|2022-10-04 19:00:00|1023.8|1022|1023|1021.3|1024|1022.3|1022.3|1020.5|16
1664910300000|2022-10-04 19:05:00|1023.3|1021.5|1022|1020.5|1023.5|1021.8|1021.5|1019.8|37
1664910600000|2022-10-04 19:10:00|1021.8|1020|1021.3|1019.5|1022|1020.5|1019.8|1018|105
1664910900000|2022-10-04 19:15:00|1021.5|1019.3|1022|1020.3|1024|1022.3|1021|1019.3|40
1664911200000|2022-10-04 19:20:00|1022.3|1020.5|1023|1021.5|1023.8|1022|1022|1020.3|4
1664911500000|2022-10-04 19:25:00|1023.3|1021.3|1023|1021.5|1024|1022.3|1022.8|1021|19
1664911800000|2022-10-04 19:30:00|1022.8|1021.3|1022.3|1020.3|1023|1021.5|1020.5|1018.8|73
1664912100000|2022-10-04 19:35:00|1022|1020|1023.3|1021.5|1023.5|1021.8|1021.3|1019.5|14
1664912400000|2022-10-04 19:40:00|1022.8|1021.3|1025|1023.5|1025|1023.5|1022.8|1021.3|37
1664912700000|2022-10-04 19:45:00|1024.8|1023|1022.5|1020.8|1025|1023|1021.8|1020|72
1664913000000|2022-10-04 19:50:00|1023|1021.5|1024|1022.3|1024.3|1022.5|1022.8|1020.8|20
1664913300000|2022-10-04 19:55:00|1023.8|1021.8|1024|1022.3|1024|1022.3|1022.5|1020.8|28
1664913600000|2022-10-04 20:00:00|1023.8|1022|1020.5|1018.8|1024.3|1022.5|1020.5|1018.8|43
1664913900000|2022-10-04 20:05:00|1020.8|1019.3|1021.8|1019.8|1021.8|1019.8|1020|1018.3|20
1664914200000|2022-10-04 20:10:00|1022|1020.3|1020.3|1018.3|1022.5|1020.8|1020.3|1018.3|42
1664914500000|2022-10-04 20:15:00|1019.5|1017.8|1018.5|1016.5|1020|1018.3|1018.5|1016.5|34
1664914800000|2022-10-04 20:20:00|1019|1016.8|1020.3|1018|1020.3|1018.5|1018.8|1016.8|26
1664915100000|2022-10-04 20:25:00|1019.8|1017.8|1019|1016|1020|1017.8|1018.3|1015.8|36
1664915400000|2022-10-04 20:30:00|1019.5|1016.5|1024.5|1022.5|1025.3|1023|1019.5|1016.5|55
1664915700000|2022-10-04 20:35:00|1024|1022|1024.3|1022.5|1025.3|1023.3|1023.8|1021.8|49
1664916000000|2022-10-04 20:40:00|1024.5|1022|1023.5|1020|1024.5|1022.5|1023.5|1020|91
1664916300000|2022-10-04 20:45:00|1022.3|1019.8|1022.3|1019.3|1022.3|1019.8|1022.3|1019|0
1664916600000|2022-10-04 20:50:00|1022.5|1019|1023.5|1021.8|1023.8|1022.3|1022.3|1019|25
1664916900000|2022-10-04 20:55:00|1023.8|1021.5|1025.8|1023|1026|1023|1023.5|1021.3|42
1664917200000|2022-10-04 21:00:00||1021.3||1020.8||1021.3||1020.5|0
1664917800000|2022-10-04 21:10:00|1027.3|1021|1027.3|1021.5|1027.3|1021.5|1027.3|1021|0
1664918100000|2022-10-04 21:15:00|1025.8|1020.5|1025.8|1020.5|1025.8|1020.5|1025.8|1020.5|0
1664919000000|2022-10-04 21:30:00|1027.3|1020|1025.5|1019.3|1027.3|1020.5|1025.5|1019.3|0
1664919300000|2022-10-04 21:35:00|1025.3|1019|1025.3|1020|1025.3|1020|1025.3|1018.8|0
1664919600000|2022-10-04 21:40:00|1026.8|1020.3|1026.8|1021.5|1026.8|1021.5|1026.8|1020.3|0
1664919900000|2022-10-04 21:45:00|1027.3|1021.8|1027.3|1021.8|1027.3|1021.8|1027.3|1021.8|0
1664920500000|2022-10-04 21:55:00|1026.8||1026.8||1026.8||1026.8||4
1664931600000|2022-10-05 01:00:00|1023.5|1021.3|1023.5|1021.3|1023.5|1021.5|1022.8|1020.5|1
1664931900000|2022-10-05 01:05:00|1024.3|1021.5|1025.5|1023.5|1025.5|1023.5|1023.8|1021.5|12
1664932200000|2022-10-05 01:10:00|1025.3|1023.8|1026.3|1024.5|1026.3|1024.5|1025.3|1023.5|14
1664932500000|2022-10-05 01:15:00|1026.5|1024.8|1025.8|1023.5|1026.5|1025|1025.5|1023.5|2
1664932800000|2022-10-05 01:20:00|1025.3|1023.8|1024.8|1022.8|1025.3|1023.8|1024.8|1022.5|30
1664933100000|2022-10-05 01:25:00|1025.3|1023.3|1025.3|1023.3|1025.3|1023.5|1024.8|1022.8|12
1664933400000|2022-10-05 01:30:00|1025.8|1023.5|1025|1022.8|1025.8|1023.8|1025|1022.8|2
1664933700000|2022-10-05 01:35:00|1025.3|1023|1025|1022.8|1025.5|1023|1025|1022.8|0
1664934000000|2022-10-05 01:40:00|1025.3|1022.5|1024.5|1021.8|1025.3|1022.5|1023.5|1021.5|2
1664934300000|2022-10-05 01:45:00|1025|1022.3|1025.3|1022.3|1025.5|1022.3|1024.5|1022.3|0
1664934600000|2022-10-05 01:50:00|1025.5|1022.8|1026|1024|1026.3|1024.3|1025.5|1022.8|5
1664934900000|2022-10-05 01:55:00|1026.3|1024.3|1026|1024.3|1026.3|1024.3|1026|1024.3|3
1664935200000|2022-10-05 02:00:00|1026.3|1023.8|1023.5|1020.8|1026.3|1023.8|1023.5|1020.5|5
1664935500000|2022-10-05 02:05:00|1023.3|1021.3|1022.3|1020.5|1023.3|1021.8|1022|1020|117
1664935800000|2022-10-05 02:10:00|1022|1020.3|1020.8|1018.8|1022|1020.5|1020.8|1018.8|210
1664936100000|2022-10-05 02:15:00|1019.8|1018|1018.5|1016.3|1020.3|1018|1018.5|1016.3|20
1664936400000|2022-10-05 02:20:00|1018.3|1016.5|1017.5|1015.5|1018.3|1016.5|1016.5|1014.8|80
1664936700000|2022-10-05 02:25:00|1017.3|1015|1018.3|1015.8|1018.3|1016.3|1017|1015|137
1664937000000|2022-10-05 02:30:00|1017.8|1016|1018.3|1016.3|1018.5|1017|1017.5|1015.8|30
1664937300000|2022-10-05 02:35:00|1018|1016.5|1017.5|1015.5|1018.8|1016.5|1017.5|1015.5|19
1664937600000|2022-10-05 02:40:00|1017.3||1017.3||1017.5||1017.3||0
1664937900000|2022-10-05 02:45:00|1017|1015|1016.5|1014.8|1017|1015|1016|1014.5|3
1664938200000|2022-10-05 02:50:00|1017.3|1015.3|1018|1016.3|1018|1016.3|1017|1015.3|4
1664938800000|2022-10-05 03:00:00|1017.8|1016|1018|1016|1018|1016|1017.8|1016|7
1664939100000|2022-10-05 03:05:00||1015||1015||1015||1015|2
1664939400000|2022-10-05 03:10:00|1017.8|1015.5|1017.8|1015.5|1017.8|1015.5|1017.8|1015.5|2
1664939700000|2022-10-05 03:15:00|1018||1018||1018||1018||0
1664940000000|2022-10-05 03:20:00|1018.3||1018.3||1018.3||1018.3||1
1664940300000|2022-10-05 03:25:00|1018.8|1016|1018.8|1016|1018.8|1016|1018.8|1016|3
1664940600000|2022-10-05 03:30:00|1019.5|1017|1019.5|1018|1019.5|1018|1019.5|1017|44
1664940900000|2022-10-05 03:35:00|1019.3|1017.5|1019.3|1017.3|1019.3|1018|1019.3|1017.3|4
1664941200000|2022-10-05 03:40:00|1019.5|1017.5|1019.5|1017.5|1019.5|1017.8|1019.5|1017.5|0
1664941500000|2022-10-05 03:45:00||1018||1018||1018||1018|36
1664941800000|2022-10-05 03:50:00|1020.5|1018.8|1020.3|1017.8|1020.5|1018.8|1019.5|1017.8|31
1664942100000|2022-10-05 03:55:00|1020.5|1018.5|1021.3|1019.5|1021.3|1019.5|1020.5|1018.5|19
1664942400000|2022-10-05 04:00:00|1022|1020|1022|1020|1023.5|1021|1021.5|1020|48
1664942700000|2022-10-05 04:05:00|1022.8|1020.5|1022.3|1020.3|1022.8|1020.5|1022|1020|3
1664943000000|2022-10-05 04:10:00|1022.5|1020.5|1022.8|1021|1023.3|1021.3|1022.3|1020.3|11
1664943300000|2022-10-05 04:15:00|1022.5||1022.3||1023||1022.3||28
1664943600000|2022-10-05 04:20:00|1022.5||1022.5||1022.8||1022.3||2
1664943900000|2022-10-05 04:25:00|1022.3||1023||1023||1022.3||3
1664944200000|2022-10-05 04:30:00|1022|1020|1021.3|1019|1022|1020.3|1021|1019|20
1664944500000|2022-10-05 04:35:00|1021.5|1019.5|1022.3|1019.5|1022.8|1019.5|1021.3|1019.5|17
1664944800000|2022-10-05 04:40:00|1022|1019.3|1022.5|1020.5|1023|1020.8|1022|1019|5
1664945100000|2022-10-05 04:45:00|1022.8|1020.8|1022.8|1021|1023.3|1021.5|1022.5|1020.8|15
1664945400000|2022-10-05 04:50:00|1022.5||1022.5||1022.5||1022.5||0
1664945700000|2022-10-05 04:55:00|1022.3||1022.8||1023||1022.3||1
1664946000000|2022-10-05 05:00:00|1023|1021.3|1024.3|1022.8|1024.3|1022.8|1022.5|1021.3|14
1664946300000|2022-10-05 05:05:00|1025|1023|1027.3|1025.5|1027.5|1026|1024.8|1023|46
1664946600000|2022-10-05 05:10:00|1027|1024.8|1026.5|1024.8|1027|1024.8|1025.5|1024|25
1664946900000|2022-10-05 05:15:00|1026.3|1024.5|1026|1024.3|1026.5|1024.5|1025.5|1024|3
1664947200000|2022-10-05 05:20:00|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026|1024.8|4
1664947500000|2022-10-05 05:25:00|1026|1024.5|1024.3|1022.5|1026|1024.5|1024|1022.5|23
1664947800000|2022-10-05 05:30:00|1024.8|1023.3|1025|1023.3|1025|1023.3|1024.8|1023.3|2
1664948100000|2022-10-05 05:35:00|1025.3||1025.3||1025.3||1025.3||1
1664948400000|2022-10-05 05:40:00|1025||1025||1025.3||1025||5
1664949000000|2022-10-05 05:50:00|1024.5|1022.5|1023|1021|1024.5|1022.5|1022.8|1021|45
1664949300000|2022-10-05 05:55:00|1022.8|1021.3|1023|1021.3|1023|1021.3|1022.5|1020.8|41
1664949600000|2022-10-05 06:00:00|1023.3|1021.8|1025.8|1024|1026|1024.3|1022.8|1021.3|96
1664949900000|2022-10-05 06:05:00|1025.5|1023.5|1027.5|1026|1028|1026.5|1024.8|1023.3|168
1664950200000|2022-10-05 06:10:00|1027.3|1025.8|1025|1023.8|1028|1026.5|1025|1023.8|109
1664950500000|2022-10-05 06:15:00|1024.3|1022.8|1025|1023|1025.3|1023.3|1022.3|1020.3|67
1664950800000|2022-10-05 06:20:00|1025.3|1025|1026|1023.8|1026.8|1025.5|1024.8|1023|92
1664951100000|2022-10-05 06:25:00|1026.3|1023.5|1025.8|1023.5|1028.3|1025.8|1025.8|1023.3|54
1664951400000|2022-10-05 06:30:00|1025.3|1023.3|1027.8|1025.8|1028|1025.8|1024.5|1022.5|52
1664951700000|2022-10-05 06:35:00|1027.5|1026|1026.8|1025|1028.5|1026.8|1026.8|1024.8|146
1664952000000|2022-10-05 06:40:00|1027.5|1024.8|1027.5|1025.3|1029.5|1027.5|1027|1024.8|504
1664952300000|2022-10-05 06:45:00|1027.8|1025|1030.5|1029|1030.5|1029|1027.5|1025|159
1664952600000|2022-10-05 06:50:00|1030.3|1028.5|1030.8|1028.5|1034|1032|1029.8|1028|1650
1664952900000|2022-10-05 06:55:00|1030.5|1029.3|1029.5|1027.5|1030.8|1029.3|1029|1027|43
1664953200000|2022-10-05 07:00:00|1029.3|1026.5|1032.8|1030.8|1033|1031.3|1028.8|1026.5|244
1664953500000|2022-10-05 07:05:00|1032.5|1031|1030|1028.3|1033.5|1031.8|1029.8|1028|156
1664953800000|2022-10-05 07:10:00|1030.5|1028.5|1029|1027|1030.5|1029|1027.8|1025.8|478
1664954100000|2022-10-05 07:15:00|1029.5|1026.8|1029.5|1027.5|1030.5|1028.5|1029|1026.5|112
1664954400000|2022-10-05 07:20:00|1029.3|1028.3|1028|1026.3|1029.8|1028.3|1027.5|1025.8|128
1664954700000|2022-10-05 07:25:00|1027.5|1026|1028.5|1027|1028.5|1027|1027.3|1025.3|325
1664955000000|2022-10-05 07:30:00|1028|1026|1030.3|1028.5|1030.5|1029.3|1028|1026|830
1664955300000|2022-10-05 07:35:00|1030.5|1028.8|1030.8|1029|1033|1031.5|1029.3|1027.5|395
1664955600000|2022-10-05 07:40:00|1030.5|1029.3|1030|1028.3|1031|1029.3|1027.3|1025.5|194
1664955900000|2022-10-05 07:45:00|1029.8|1028.5|1024.8|1022.8|1030.3|1028.8|1023.8|1022|478
1664956200000|2022-10-05 07:50:00|1024.5|1023|1024.5|1022.5|1027.8|1025.8|1023.5|1021.8|697
1664956500000|2022-10-05 07:55:00|1024.3|1022.3|1023|1021.5|1025|1023.3|1022.3|1020.3|482
1664956800000|2022-10-05 08:00:00|1023.8|1022|1021.3|1019.8|1025.5|1023.8|1021.3|1019.5|429
1664957100000|2022-10-05 08:05:00|1021|1019.5|1018.3|1016.5|1023.5|1021.5|1014.5|1013|605
1664957400000|2022-10-05 08:10:00|1018|1016.3|1016.5|1014.8|1018|1016.3|1014.3|1012|644
1664957700000|2022-10-05 08:15:00|1016.3|1014.3|1018.3|1016.3|1018.3|1016.5|1015.5|1013.8|267
1664958000000|2022-10-05 08:20:00|1018|1016|1018.5|1016.5|1019.5|1017.5|1017.3|1015.5|348
1664958300000|2022-10-05 08:25:00|1019|1017.8|1023.5|1022.3|1024.8|1023|1018.5|1017|925
1664958600000|2022-10-05 08:30:00|1023.3|1022|1024|1022|1024.8|1023|1022.5|1021|297
1664958900000|2022-10-05 08:35:00|1024.3|1022.3|1024.8|1023.3|1027|1025|1023.8|1022.3|217
1664959200000|2022-10-05 08:40:00|1025|1023.5|1025.5|1023.5|1026.3|1024.3|1024.8|1023.3|172
1664959500000|2022-10-05 08:45:00|1025.3|1023.8|1025|1023.5|1026.3|1024.3|1024.8|1023.5|305
1664959800000|2022-10-05 08:50:00|1025.3|1023.8|1027|1025.3|1028.5|1026.8|1025|1023.5|280
1664960100000|2022-10-05 08:55:00|1027.3|1025.5|1025|1023.5|1027.3|1025.5|1023.3|1021.5|221
1664960400000|2022-10-05 09:00:00|1026.3|1024.3|1025.3|1023.3|1027.8|1026|1023.8|1022|241
1664960700000|2022-10-05 09:05:00|1024.8|1023|1024.8|1022.8|1025|1023.3|1023.8|1022|145
1664961000000|2022-10-05 09:10:00|1024.5|1022.5|1026.8|1025|1026.8|1025|1024.3|1022.3|281
1664961300000|2022-10-05 09:15:00|1027|1025.5|1026.3|1024.8|1028|1026.8|1025.8|1024.5|258
1664961600000|2022-10-05 09:20:00|1026.8|1025.3|1029.3|1027.5|1031.3|1029.8|1026.5|1025|713
1664961900000|2022-10-05 09:25:00|1029.5|1027.8|1031.5|1030|1031.5|1030.3|1029|1027.8|440
1664962200000|2022-10-05 09:30:00|1031.3|1029.8|1030|1028.3|1033.5|1031.8|1028.8|1026.8|617
1664962500000|2022-10-05 09:35:00|1029.8|1028.5|1030.5|1029|1030.8|1029.3|1029.3|1027.8|238
1664962800000|2022-10-05 09:40:00|1031.3|1029.3|1034.3|1032.8|1034.5|1032.8|1030.8|1029|343
1664963100000|2022-10-05 09:45:00|1034.8|1032.5|1035.5|1034|1035.5|1034.3|1033.8|1032.3|317
1664963400000|2022-10-05 09:50:00|1036.5|1035|1036.8|1035|1037|1035.5|1034|1032.5|334
1664963700000|2022-10-05 09:55:00|1036.5|1034.8|1036.3|1034.8|1037.8|1036.3|1035.3|1033.5|316
1664964000000|2022-10-05 10:00:00|1036.8|1034.3|1038.5|1036.8|1038.5|1037|1035.3|1033.5|242
1664964300000|2022-10-05 10:05:00|1038.3|1037|1036.3|1034.5|1040.5|1039.3|1036.3|1034.5|373
1664964600000|2022-10-05 10:10:00|1036.8|1035|1036|1034|1037|1035|1034.8|1033|232
1664964900000|2022-10-05 10:15:00|1035.8|1033.8|1034|1032.5|1035.8|1034.3|1033.5|1031.8|164
1664965200000|2022-10-05 10:20:00|1034.3|1032.3|1033|1031.3|1035.3|1033.5|1032.8|1031.3|223
1664965500000|2022-10-05 10:25:00|1033.3|1031.5|1037.8|1036.3|1038.8|1037|1033|1031|171
1664965800000|2022-10-05 10:30:00|1038|1036.5|1039|1037.5|1040.5|1038.5|1038|1036.5|187
1664966100000|2022-10-05 10:35:00|1039.3|1037|1040.5|1039|1040.5|1039|1038|1036.3|202
1664966400000|2022-10-05 10:40:00|1041.8|1040|1042.3|1040.5|1045.5|1044.3|1041.3|1039.5|370
1664966700000|2022-10-05 10:45:00|1042|1040.8|1042.5|1040.5|1042.8|1041|1040.3|1039|140
1664967000000|2022-10-05 10:50:00|1042.3|1041.5|1042|1040.3|1043|1041.5|1040.5|1038.8|135
1664967300000|2022-10-05 10:55:00|1041.8|1040.5|1042.3|1040.3|1044|1042.3|1041.5|1040|177
1664967600000|2022-10-05 11:00:00|1042|1041|1041.5|1039.5|1042.8|1041.5|1040.8|1039.5|108
1664967900000|2022-10-05 11:05:00|1042.3|1040.3|1043.5|1042|1044|1042.3|1041|1039.5|299
1664968200000|2022-10-05 11:10:00|1043.3|1041.5|1037.8|1036.3|1043.3|1041.5|1037|1035.3|125
1664968500000|2022-10-05 11:15:00|1037.5|1035.5|1032|1030.3|1037.8|1035.8|1031.3|1029.5|175
1664968800000|2022-10-05 11:20:00|1031.8|1029.8|1032.8|1030.3|1035|1033|1030.5|1029|176
1664969100000|2022-10-05 11:25:00|1032.5|1030|1032|1030|1033.3|1031.5|1031|1029.5|79
1664969400000|2022-10-05 11:30:00|1032.5|1030.5|1034.3|1032.5|1034.3|1032.5|1031.5|1029.8|80
1664969700000|2022-10-05 11:35:00|1034|1032|1032.3|1030.5|1034.5|1032.8|1030.8|1028.8|138
1664970000000|2022-10-05 11:40:00|1032.5|1031|1028.8|1027.3|1032.5|1031|1028.3|1026.8|184
1664970300000|2022-10-05 11:45:00|1028.5|1027|1026.5|1024.5|1029.3|1027.8|1025.8|1023.8|350
1664970600000|2022-10-05 11:50:00|1026.3|1024.8|1030.3|1028|1031.5|1029.3|1025.8|1024|129
1664970900000|2022-10-05 11:55:00|1030|1028.3|1030.3|1028.5|1030.3|1028.5|1029.3|1027.8|29
1664971200000|2022-10-05 12:00:00|1030|1028.8|1032|1030.3|1033.3|1031.8|1029.8|1028.3|208
1664971500000|2022-10-05 12:05:00|1032.3|1029.5|1032.8|1031.3|1034.3|1032.3|1031|1028.8|101
1664971800000|2022-10-05 12:10:00|1033|1031.5|1032.5|1030.8|1035.3|1033.5|1031.5|1030|186
1664972100000|2022-10-05 12:15:00|1032.3|1030.5|1029.8|1027.8|1032.5|1030.8|1027.8|1026|367
1664972400000|2022-10-05 12:20:00|1029.5|1027.3|1029.8|1028|1030.8|1029.3|1027.3|1025.5|374
1664972700000|2022-10-05 12:25:00|1029.5|1028.3|1031.3|1029.5|1032.3|1030.3|1029.3|1027.8|178
1664973000000|2022-10-05 12:30:00|1031|1029.3|1033|1030.8|1033.3|1031.5|1029|1027.5|415
1664973300000|2022-10-05 12:35:00|1032.8|1031.3|1031.3|1029.5|1032.8|1031.3|1029.8|1028.3|189
1664973600000|2022-10-05 12:40:00|1031|1029.8|1031.5|1030|1034|1032.3|1029.3|1028|550
1664973900000|2022-10-05 12:45:00|1032|1030.3|1031.5|1030|1032.3|1030.8|1029|1027|140
1664974200000|2022-10-05 12:50:00|1031.8|1030.3|1036.3|1034.5|1036.3|1034.5|1031.5|1029.8|500
1664974500000|2022-10-05 12:55:00|1035.8|1034.3|1039.3|1037.5|1042.3|1040.5|1035.8|1034.3|830
1664974800000|2022-10-05 13:00:00|1039.5|1037.8|1038|1036|1042.3|1040.8|1035.5|1033.8|435
1664975100000|2022-10-05 13:05:00|1037.5|1036.3|1040|1038.3|1044.8|1043|1035.3|1033.3|546
1664975400000|2022-10-05 13:10:00|1040.3|1037.8|1042|1040|1047.5|1046|1040|1037.8|1245
1664975700000|2022-10-05 13:15:00|1042.3|1040.3|1045.3|1043.5|1046|1044|1040.8|1038.8|890
1664976000000|2022-10-05 13:20:00|1045|1043.3|1048|1046.5|1048|1046.5|1042.8|1041.3|318
1664976300000|2022-10-05 13:25:00|1048.3|1046.8|1047.3|1045.5|1049.8|1047.8|1045.8|1044|650
1664976600000|2022-10-05 13:30:00|1047.5|1046|1046.5|1044.8|1048.5|1046.8|1045.8|1044.3|864
1664976900000|2022-10-05 13:35:00|1046.8|1045|1048.8|1047|1049.5|1047.5|1044.5|1042.8|829
1664977200000|2022-10-05 13:40:00|1048.5|1046.8|1057.8|1056|1062.3|1060.3|1048|1046.5|1099
1664977500000|2022-10-05 13:45:00|1057.5|1055.8|1055.8|1054.3|1060.5|1059|1054.5|1053|701
1664977800000|2022-10-05 13:50:00|1055.5|1054|1058.8|1057|1060|1058.3|1054.8|1053.5|481
1664978100000|2022-10-05 13:55:00|1058.5|1056|1055.5|1053.8|1058.8|1057|1053.3|1051.5|532
1664978400000|2022-10-05 14:00:00|1055.3|1053|1053.3|1051.8|1055.3|1053|1048.5|1045.8|743
1664978700000|2022-10-05 14:05:00|1053|1050|1053.5|1051.8|1056.3|1054.5|1051|1049.3|1390
1664979000000|2022-10-05 14:10:00|1053.3|1051.3|1055.5|1054|1057.5|1055.8|1051.5|1049.8|1484
1664979300000|2022-10-05 14:15:00|1055.8|1053.8|1057|1055|1057.8|1056|1054.5|1053|926
1664979600000|2022-10-05 14:20:00|1056.8|1055.3|1057.8|1056.3|1058.8|1057.3|1056|1054.3|1231
1664979900000|2022-10-05 14:25:00|1058|1056|1060.3|1058.5|1060.5|1058.8|1057.5|1056|536
1664980200000|2022-10-05 14:30:00|1063|1059.5|1069|1067.5|1072|1070.5|1058.8|1056|2505
1664980500000|2022-10-05 14:35:00|1069.5|1067.8|1069.3|1068|1070.8|1069.5|1065.8|1064|1197
1664980800000|2022-10-05 14:40:00|1069.8|1067.5|1072|1070.3|1072.5|1071.3|1069.3|1067.5|1041
1664981100000|2022-10-05 14:45:00|1071.8|1070.5|1072.5|1071.3|1075.5|1074.3|1070.8|1069|1548
1664981400000|2022-10-05 14:50:00|1072.3|1071|1075.8|1073.8|1078.5|1076.8|1071|1069.5|2235
1664981700000|2022-10-05 14:55:00|1076.3|1074|1083|1081.8|1083.3|1081.8|1075.3|1073.5|1566
1664982000000|2022-10-05 15:00:00|1082.8|1081.3|1082.5|1080.8|1084.5|1083|1079|1077.5|1527
1664982300000|2022-10-05 15:05:00|1082.8|1081|1080.5|1078.8|1083.8|1082.5|1079.3|1077.8|1096
1664982600000|2022-10-05 15:10:00|1080|1078.3|1081|1079.5|1083.5|1082|1079.5|1077.8|756
1664982900000|2022-10-05 15:15:00|1081.3|1079.8|1080.8|1079.5|1082|1080.3|1079.3|1077.8|963
1664983200000|2022-10-05 15:20:00|1081|1079.8|1083|1081.5|1085.5|1084.3|1081|1079.8|1368
1664983500000|2022-10-05 15:25:00|1082.8|1081.3|1084|1082.5|1087.3|1085.8|1081.3|1079.8|2119
1664983800000|2022-10-05 15:30:00|1084.3|1082.8|1085.5|1083.8|1087.8|1086.3|1083.3|1082|700
1664984100000|2022-10-05 15:35:00|1085.3|1084|1088.5|1087|1088.5|1087.3|1084|1082.8|386
1664984400000|2022-10-05 15:40:00|1088.3|1086.8|1087.3|1085.5|1089.8|1088.3|1086.8|1085|583
1664984700000|2022-10-05 15:45:00|1087.8|1086|1084.5|1082.8|1088.5|1087|1083.8|1082.5|674
1664985000000|2022-10-05 15:50:00|1084.8|1083|1082.3|1080.5|1084.8|1083|1081|1079.3|873
1664985300000|2022-10-05 15:55:00|1082|1080.8|1085|1083.3|1086|1084.5|1081.5|1080|571
1664985600000|2022-10-05 16:00:00|1085.3|1083.5|1087|1085.5|1089|1087.3|1085|1083.3|263
1664985900000|2022-10-05 16:05:00|1087.3|1085.3|1080.5|1078.8|1087.8|1086|1080|1078.5|298
1664986200000|2022-10-05 16:10:00|1080.8|1079.3|1077.8|1076|1082.8|1081|1072|1070.5|998
1664986500000|2022-10-05 16:15:00|1077.5|1075.8|1079.8|1078|1080.5|1079|1076.5|1074.8|589
1664986800000|2022-10-05 16:20:00|1079.5|1077.8|1079|1077.3|1079.8|1078.3|1077|1075.5|254
1664987100000|2022-10-05 16:25:00|1079.3|1077.5|1080|1078.8|1080.5|1078.8|1078.3|1076.8|241
1664987400000|2022-10-05 16:30:00|1080.3|1079.3|1081.5|1080|1082.3|1081|1079|1077.8|285
1664987700000|2022-10-05 16:35:00|1081.8|1080.5|1084|1082.3|1084.3|1082.8|1080.8|1079|302
1664988000000|2022-10-05 16:40:00|1084.3|1082.5|1083.5|1082|1085.5|1084|1082.8|1081|145
1664988300000|2022-10-05 16:45:00|1083.8|1082.3|1083.3|1081.5|1084.5|1083|1081.5|1080|163
1664988600000|2022-10-05 16:50:00|1083.5|1081.8|1082.8|1081.3|1085|1083.3|1080.5|1079|261
1664988900000|2022-10-05 16:55:00|1083|1080.5|1081|1079|1083|1081.3|1079.3|1077.8|180
1664989200000|2022-10-05 17:00:00|1080.8|1078.8|1082.5|1080.8|1083.3|1081.5|1080.3|1078.3|126
1664989500000|2022-10-05 17:05:00|1082.8|1081|1080|1078.3|1082.8|1081.3|1079.8|1078|115
1664989800000|2022-10-05 17:10:00|1080.3|1078.5|1081.5|1079.8|1082|1080.8|1079.5|1078|70
1664990100000|2022-10-05 17:15:00|1081.3|1080|1081.8|1080.3|1082|1080.5|1078.5|1077|99
1664990400000|2022-10-05 17:20:00|1082|1079.5|1079.3|1077.8|1083.3|1081.5|1079.3|1077.5|52
1664990700000|2022-10-05 17:25:00|1079.5|1077.5|1080.8|1079.3|1081.5|1080|1078.8|1077.3|69
1664991000000|2022-10-05 17:30:00|1081.3|1079|1081.3|1079.8|1082.3|1080.5|1080|1078.5|69
1664991300000|2022-10-05 17:35:00|1081.5|1079.5|1080.5|1079|1081.5|1080.3|1079.8|1078.5|109
1664991600000|2022-10-05 17:40:00|1081|1079.3|1083.5|1081.8|1083.8|1081.8|1078.3|1076.8|141
1664991900000|2022-10-05 17:45:00|1083.8|1082|1082|1080.5|1083.8|1082|1081|1079.5|41
1664992200000|2022-10-05 17:50:00|1081.8|1080.3|1083|1081.5|1083.3|1081.5|1081|1079.5|46
1664992500000|2022-10-05 17:55:00|1082.8|1081.3|1084.5|1082.8|1085|1083.5|1081.5|1079.8|181
1664992800000|2022-10-05 18:00:00|1084.8|1083|1083.8|1082.3|1085.8|1084.3|1083.3|1081.8|105
1664993100000|2022-10-05 18:05:00|1083.5|1082|1081.5|1079.8|1084.5|1083.3|1081|1079.3|77
1664993400000|2022-10-05 18:10:00|1081.3|1080|1083.8|1082|1084|1082.3|1081.3|1079.8|193
1664993700000|2022-10-05 18:15:00|1083.5|1081.5|1079.8|1078|1083.5|1081.8|1079.3|1077.5|162
1664994000000|2022-10-05 18:20:00|1079.5|1078.3|1081.5|1079.8|1081.5|1080|1078.5|1077|177
1664994300000|2022-10-05 18:25:00|1081.3|1079.5|1081.8|1080|1083|1081.3|1080|1078.5|302
1664994600000|2022-10-05 18:30:00|1082|1080.3|1081.5|1079.8|1082|1080.3|1078.5|1077|271
1664994900000|2022-10-05 18:35:00|1081.3|1079.5|1081.5|1079.8|1082.3|1080.3|1080.3|1078.8|29
1664995200000|2022-10-05 18:40:00|1081.8|1080|1082|1080.5|1082.3|1080.5|1081.3|1079.5|1
1664995500000|2022-10-05 18:45:00|1082.3|1080.3|1082|1080.3|1082.5|1081|1081.3|1079.5|32
1664995800000|2022-10-05 18:50:00|1081.8|1080|1083.5|1081.8|1084.5|1083|1081.8|1080|108
1664996100000|2022-10-05 18:55:00|1083.3|1081.5|1083.5|1082|1084|1082.3|1082.8|1081|68
1664996400000|2022-10-05 19:00:00|1083.8|1081.8|1082|1080.3|1083.8|1082|1081.8|1080.3|12
1664996700000|2022-10-05 19:05:00|1082.3|1080.5|1082.8|1081|1082.8|1081|1081.3|1079.8|30
1664997000000|2022-10-05 19:10:00|1083.3|1081.5|1082|1080.5|1083.3|1081.5|1081.8|1080|1
1664997300000|2022-10-05 19:15:00|1082.3|1080.3|1083.8|1082.3|1084.3|1082.3|1082.3|1080.3|2
1664997600000|2022-10-05 19:20:00|1083.5|1081.8|1082.8|1081|1083.5|1081.8|1082.5|1080.8|5
1664997900000|2022-10-05 19:25:00|1083|1081.3|1082.5|1081|1083.3|1081.8|1082.5|1080.8|3
1664998200000|2022-10-05 19:30:00|1082.8|1080.8|1083.3|1081.5|1083.5|1081.8|1082.5|1080.8|3
1664998500000|2022-10-05 19:35:00|1083.5|1081.8|1084|1082.3|1084|1082.3|1083|1081.3|3
1664998800000|2022-10-05 19:40:00|1084.3|1082.5|1084.5|1082.5|1085|1083.3|1083.5|1082.3|42
1664999100000|2022-10-05 19:45:00|1084.3|1082.3|1084.5|1082.8|1084.5|1082.8|1084|1082.3|2
1664999400000|2022-10-05 19:50:00|1084.3|1082.5|1085.5|1083.8|1085.5|1083.8|1083.8|1081.8|25
1664999700000|2022-10-05 19:55:00|1085.3|1083.5|1086|1084|1086|1084.3|1084.5|1082.8|49
1665000000000|2022-10-05 20:00:00|1085.8|1084.3|1085.8|1084.3|1086.3|1084.5|1085|1083.5|18
1665000300000|2022-10-05 20:05:00|1086|1084|1086.5|1084.8|1086.8|1085|1085.8|1084|0
1665000600000|2022-10-05 20:10:00|1086.3|1084.5|1086.3|1084.5|1086.5|1084.8|1086|1084.3|0
1665000900000|2022-10-05 20:15:00|1086|1084.8|1086.8|1085|1086.8|1085|1086|1084.3|2
1665001200000|2022-10-05 20:20:00|1087|1085.3|1086.8|1085.5|1087.3|1085.8|1086.5|1084.8|107
1665001500000|2022-10-05 20:25:00|1086.5|1085|1085.8|1084|1087.5|1085.8|1085.8|1084|34
1665001800000|2022-10-05 20:30:00|1086|1084.3|1086.3|1084.8|1086.3|1084.8|1085.5|1083.5|14
1665002100000|2022-10-05 20:35:00|1086.5|1084.5|1085.3|1083.8|1086.8|1085.3|1085.3|1083.5|2
1665002400000|2022-10-05 20:40:00|1085|1083.5|1085.5|1084|1085.8|1084.3|1085|1083.3|10
1665002700000|2022-10-05 20:45:00|1085.8|1084.3|1086.5|1085|1086.5|1085|1085.8|1083.8|2
1665003000000|2022-10-05 20:50:00|1086|1084.8|1085.3|1083.5|1086.5|1085|1085|1083.3|9
1665003300000|2022-10-05 20:55:00|1085.8|1083.8|1084.8|1082.8|1085.8|1083.8|1084.8|1082.8|37
1665003600000|2022-10-05 21:00:00|1085|1082.5|1087|1082.5|1087|1082.5|1085|1082.5|0
1665004200000|2022-10-05 21:10:00|1089|1084|1089|1084|1089|1084|1089|1084|0
1665005400000|2022-10-05 21:30:00||1085.8||1085.8||1085.8||1085.8|0
1665005700000|2022-10-05 21:35:00|1089.5||1089.5||1089.5||1089.5||0
1665006000000|2022-10-05 21:40:00||1084||1084||1084||1084|0
1665006600000|2022-10-05 21:50:00||1086||1086||1086||1086|0
1665006900000|2022-10-05 21:55:00|||||||||1
1665018000000|2022-10-06 01:00:00|1085.5|1082.8|1085|1082.5|1086|1083.8|1084.5|1082.5|1
1665018300000|2022-10-06 01:05:00|1084.8|1082.3|1085.5|1083.5|1085.8|1083.8|1084.3|1082.3|3
1665018600000|2022-10-06 01:10:00|1085.8|1083.8|1084.5|1082.8|1085.8|1083.8|1084.3|1082.3|0
1665018900000|2022-10-06 01:15:00|1084.3|1082.3|1084.3|1082.3|1085|1083|1083.8|1082|15
1665019200000|2022-10-06 01:20:00|1084.5|1082.8|1083.3|1081|1084.5|1082.8|1083|1081|2
1665019500000|2022-10-06 01:25:00|1083|1081.3|1081.8|1079.5|1083.3|1081.3|1081.5|1079.5|8
1665019800000|2022-10-06 01:30:00|1081.5|1079.3|1083.3|1081|1083.3|1081.3|1081.5|1079.3|4
1665020100000|2022-10-06 01:35:00|1083|1080.5|1081.8|1079.5|1083.3|1080.8|1081|1078.8|14
1665020400000|2022-10-06 01:40:00|1082|1079.8|1081.8|1079.3|1082.5|1080|1081.8|1079.3|3
1665020700000|2022-10-06 01:45:00|1082|1079.8|1082.3|1080|1082.3|1080|1081.8|1079.3|9
1665021000000|2022-10-06 01:50:00|1082.8|1079.5|1081.5|1079.3|1082.8|1079.8|1081.5|1079.3|61
1665021300000|2022-10-06 01:55:00|1079.5|1077.8|1078.8|1077|1079.5|1077.8|1078.3|1076|42
1665021600000|2022-10-06 02:00:00|1077.8|1075.8|1078.8|1076.3|1078.8|1076.8|1077.5|1075.3|21
1665021900000|2022-10-06 02:05:00||1075.8||1075.8||1076.3||1075.8|1
1665022200000|2022-10-06 02:10:00|1079|1076.5|1079|1076.8|1079.3|1076.8|1079|1076.5|17
1665022500000|2022-10-06 02:15:00|1079.3|1076.5|1078.8|1076.8|1079.3|1076.8|1078.3|1076.3|0
1665022800000|2022-10-06 02:20:00|1079|1077|1079.3|1077.3|1079.3|1077.3|1078.8|1076.8|9
1665023100000|2022-10-06 02:25:00|1079|1077|1079|1076.8|1079.3|1077.3|1079|1076.8|2
1665023400000|2022-10-06 02:30:00|1078.8|1077|1079.5|1077.5|1079.5|1077.5|1078.5|1077|2
1665023700000|2022-10-06 02:35:00|1078.8|1076.8|1078.8|1076.8|1079|1076.8|1078.8|1076.8|7
1665024000000|2022-10-06 02:40:00|1079||1078.8||1079||1078.8||0
1665024300000|2022-10-06 02:45:00|1079||1078.8||1079||1078.8||0
1665024600000|2022-10-06 02:50:00|1079||1078.8||1079||1078.3||1
1665024900000|2022-10-06 02:55:00|1079||1078.8||1079||1078.8||5
1665025200000|2022-10-06 03:00:00|1079||1079||1079||1078.8||4
1665026400000|2022-10-06 03:20:00|1079.3|1077|1078.8|1076.8|1079.3|1077.3|1078.8|1076.8|3
1665026700000|2022-10-06 03:25:00|1079||1079||1079.3||1079||2
1665027000000|2022-10-06 03:30:00|1079.3||1079||1079.3||1079||0
1665027300000|2022-10-06 03:35:00|1079.3|1076.5|1078.3|1076.5|1079.3|1076.8|1078.3|1076.5|2
1665027600000|2022-10-06 03:40:00|1078|1075.3|1077.3|1075.3|1078|1075.8|1077.3|1075.3|7
1665027900000|2022-10-06 03:45:00|1077|1074.8|1076.8|1074.8|1077|1074.8|1076.8|1074.8|1
1665028500000|2022-10-06 03:55:00|1076.5|1075|1077.3|1075.5|1077.3|1075.5|1075.8|1074|13
1665028800000|2022-10-06 04:00:00|1077|1075.3|1078.3|1076|1078.8|1076|1076.8|1075.3|13
1665029100000|2022-10-06 04:05:00|1078.8|1075.8|1078.8|1076.8|1078.8|1076.8|1078.5|1075.8|2
1665029400000|2022-10-06 04:10:00|1078.5||1078.8||1078.8||1078.5||0
1665029700000|2022-10-06 04:15:00|1078.5||1079.8||1079.8||1078.5||13
1665030000000|2022-10-06 04:20:00|1079.5|1077.3|1079.5|1077.3|1079.5|1077.3|1079.5|1077.3|4
1665030300000|2022-10-06 04:25:00|1079.3||1079.3||1079.5||1079.3||0
1665030600000|2022-10-06 04:30:00|1079|1077|1079.3|1077.3|1079.8|1077.8|1078.8|1077|13
1665030900000|2022-10-06 04:35:00|1079.5|1077.5|1079.3|1077.3|1079.5|1077.8|1079.3|1077.3|0
1665031200000|2022-10-06 04:40:00|1079.8|1077|1079.8|1077.8|1079.8|1077.8|1079.8|1077|5
1665031500000|2022-10-06 04:45:00|1080|1077.5|1080|1077.8|1080|1077.8|1080|1077.5|1
1665031800000|2022-10-06 04:50:00|1079.8||1079.8||1080||1079.8||0
1665032100000|2022-10-06 04:55:00|1079.5||1080||1080||1079.5||1
1665032400000|2022-10-06 05:00:00|1080.3|1078|1079.8|1077.8|1080.3|1078|1079.8|1077.8|4
1665032700000|2022-10-06 05:05:00|1079.3|1077|1079.3|1077|1079.3|1077.3|1079.3|1077|1
1665033000000|2022-10-06 05:10:00|1079.8|1077.3|1079.8|1077.8|1079.8|1077.8|1079.8|1076.8|0
1665033300000|2022-10-06 05:15:00||1077.5||1077.8||1077.8||1077.5|0
1665033600000|2022-10-06 05:20:00|1079.5|1077.5|1079.3|1077.3|1079.5|1077.8|1079.3|1077.3|0
1665033900000|2022-10-06 05:25:00|1079|1078.3|1080.3|1078.5|1080.3|1078.5|1079|1078.3|15
1665034200000|2022-10-06 05:30:00|1080|1078.3|1080.3|1078.5|1080.3|1078.8|1079.8|1077.5|8
1665034500000|2022-10-06 05:35:00|1080|1078.3|1080.5|1078.8|1080.5|1078.8|1080|1078.3|10
1665034800000|2022-10-06 05:40:00|1080.3|1078.5|1080.5|1078.8|1080.5|1078.8|1080.3|1078.3|3
1665035100000|2022-10-06 05:45:00|1080.3|1078.5|1079.8|1077.8|1080.5|1078.8|1079.8|1077.8|7
1665035400000|2022-10-06 05:50:00|1079.5|1078.5|1079.3|1077.5|1080.3|1078.5|1079.3|1077.5|10
1665035700000|2022-10-06 05:55:00|1079|1077.8|1079|1077.3|1079.5|1077.8|1078.5|1076.8|16
1665036000000|2022-10-06 06:00:00|1078.8|1077|1078.8|1076.8|1079.5|1078|1078.3|1076.3|28
1665036300000|2022-10-06 06:05:00|1078.3|1077|1077.5|1075.8|1078.5|1077.3|1077|1075|53
1665036600000|2022-10-06 06:10:00|1077.3|1075.5|1075|1073.3|1077.5|1076|1075|1073|66
1665036900000|2022-10-06 06:15:00|1074.8|1072.8|1075.3|1073.3|1075.8|1074|1074.3|1072.5|20
1665037200000|2022-10-06 06:20:00|1075.8|1075|1076.8|1074.8|1077.5|1075.8|1075.5|1073.5|43
1665037500000|2022-10-06 06:25:00|1076.5|1075|1078.5|1076.8|1078.5|1076.8|1076.3|1074.5|58
1665037800000|2022-10-06 06:30:00|1078.3|1076.5|1077.3|1075.3|1078.8|1077.3|1076.8|1075|85
1665038100000|2022-10-06 06:35:00|1077.5|1075|1075.5|1073.5|1077.5|1075|1075|1073|110
1665038400000|2022-10-06 06:40:00|1075.3|1073.8|1077.3|1075.8|1077.3|1076|1075.3|1073.5|93
1665038700000|2022-10-06 06:45:00|1077|1075.5|1076.3|1074.5|1077|1075.5|1074.5|1072.5|152
1665039000000|2022-10-06 06:50:00|1076.5|1074.8|1075.5|1073.3|1076.5|1075|1074.3|1072.3|56
1665039300000|2022-10-06 06:55:00|1075.8|1073.5|1074.3|1072.8|1077.8|1076.3|1074.3|1072.8|358
1665039600000|2022-10-06 07:00:00|1074.5|1072|1075.5|1073.8|1075.5|1073.8|1073.5|1072|380
1665039900000|2022-10-06 07:05:00|1075|1073.3|1076|1074.5|1076.5|1074.8|1074|1072.5|166
1665040200000|2022-10-06 07:10:00|1076.3|1075.3|1076.8|1075.3|1078|1076.5|1076|1074.8|144
1665040500000|2022-10-06 07:15:00|1077|1075|1076.3|1074.5|1079|1077.3|1076|1074.3|360
1665040800000|2022-10-06 07:20:00|1076|1075|1077.3|1075.5|1078.5|1077|1076|1074.5|161
1665041100000|2022-10-06 07:25:00|1077.5|1075.3|1077|1075.5|1077.8|1076.5|1076.3|1075|112
1665041400000|2022-10-06 07:30:00|1077.3|1075.8|1077.8|1076.3|1078.3|1076.8|1077.3|1075.8|137
1665041700000|2022-10-06 07:35:00|1077.5|1076|1080.3|1079|1080.5|1079.3|1077.5|1076|259
1665042000000|2022-10-06 07:40:00|1080.5|1078.8|1083.8|1082|1083.8|1082.3|1080.3|1078.8|218
1665042300000|2022-10-06 07:45:00|1084|1082.3|1086.8|1085|1087|1085.3|1083|1081.3|388
1665042600000|2022-10-06 07:50:00|1087.3|1085.3|1087.5|1086|1088.5|1087|1087|1085.3|514
1665042900000|2022-10-06 07:55:00|1088.3|1086.3|1089.8|1088.3|1089.8|1088.3|1087.5|1085.8|190
1665043200000|2022-10-06 08:00:00|1090.3|1088.8|1090|1088.5|1091.8|1090.5|1089|1087.5|433
1665043500000|2022-10-06 08:05:00|1090.3|1088.8|1089.5|1088.3|1091.3|1089.5|1089|1087.5|283
1665043800000|2022-10-06 08:10:00|1089.3|1087.8|1087.5|1085.5|1091.3|1089.8|1086.8|1085|617
1665044100000|2022-10-06 08:15:00|1087.3|1086|1085.8|1084.3|1088|1086.3|1085|1083.3|348
1665044400000|2022-10-06 08:20:00|1085.3|1083.8|1081|1079.5|1085.3|1083.8|1080.5|1079|619
1665044700000|2022-10-06 08:25:00|1080.8|1079|1073|1071.5|1081|1079.3|1072.8|1071|1373
1665045000000|2022-10-06 08:30:00|1073.3|1071|1074.8|1073.5|1075.8|1074.3|1071.3|1069.8|1082
1665045300000|2022-10-06 08:35:00|1075|1072.8|1070.5|1069|1075|1072.8|1070.3|1069|292
1665045600000|2022-10-06 08:40:00|1070.3|1068.5|1069.8|1068.3|1072|1070.5|1069.3|1067.8|281
1665045900000|2022-10-06 08:45:00|1069.5|1068|1073.3|1071.8|1073.8|1072|1069.5|1068|282
1665046200000|2022-10-06 08:50:00|1072.8|1071.5|1077|1075.5|1077.5|1075.8|1072.8|1071.5|249
1665046500000|2022-10-06 08:55:00|1076.3|1074.8|1072.8|1071.3|1076.5|1075|1072.8|1070.8|247
1665046800000|2022-10-06 09:00:00|1073|1071|1075.5|1074|1075.5|1074|1071.5|1070|231
1665047100000|2022-10-06 09:05:00|1075.3|1074.3|1077.8|1076.3|1078|1076.8|1075.3|1073.5|314
1665047400000|2022-10-06 09:10:00|1077.3|1075.8|1076.8|1075.3|1078.3|1077|1076|1074.8|94
1665047700000|2022-10-06 09:15:00|1076.5|1075|1079|1077.5|1079.5|1077.8|1075.3|1073.8|185
1665048000000|2022-10-06 09:20:00|1078.5|1077.3|1079.8|1078.3|1080|1078.8|1077.5|1076|144
1665048300000|2022-10-06 09:25:00|1080|1078.8|1078.3|1076.8|1080|1078.8|1078|1076.8|243
1665048600000|2022-10-06 09:30:00|1078.5|1077|1078.3|1076.8|1079.3|1077.5|1076.3|1074.8|291
1665048900000|2022-10-06 09:35:00|1077.8|1076.3|1076.5|1074.8|1077.8|1076.5|1074.5|1073|163
1665049200000|2022-10-06 09:40:00|1076.3|1075|1076.3|1074.5|1077|1075.3|1075|1073.5|165
1665049500000|2022-10-06 09:45:00|1076|1074.3|1072.5|1071.3|1076|1074.5|1072.5|1071|201
1665049800000|2022-10-06 09:50:00|1072.3|1071|1069.5|1068|1072.3|1071|1068.3|1067|275
1665050100000|2022-10-06 09:55:00|1069.8|1068.3|1070|1068.8|1071.3|1069.5|1069.5|1068|123
1665050400000|2022-10-06 10:00:00|1070.3|1069|1071.5|1069.8|1072.3|1070.5|1069.3|1067.8|90
1665050700000|2022-10-06 10:05:00|1071|1070|1069.8|1068.3|1071.8|1070|1068.5|1067|275
1665051000000|2022-10-06 10:10:00|1069.3|1068|1071|1069.8|1072.5|1071|1069|1067.5|231
1665051300000|2022-10-06 10:15:00|1070.8|1069.3|1069.5|1068|1071.5|1070|1069.5|1068|92
1665051600000|2022-10-06 10:20:00|1070.5|1068.8|1069.5|1068.3|1071|1069.5|1068.8|1067.3|173
1665051900000|2022-10-06 10:25:00|1070|1068.5|1066.8|1065.3|1070.3|1068.5|1064.8|1063.5|279
1665052200000|2022-10-06 10:30:00|1067.5|1065|1066|1064.3|1068|1066.5|1065|1063.8|220
1665052500000|2022-10-06 10:35:00|1065.8|1063.3|1066.3|1064.5|1066.5|1065|1064.8|1063.3|112
1665052800000|2022-10-06 10:40:00|1066.5|1065.3|1066|1064.3|1067|1065.5|1064.8|1063.5|270
1665053100000|2022-10-06 10:45:00|1065.8|1064|1060.8|1059|1065.8|1064|1060|1058.5|481
1665053400000|2022-10-06 10:50:00|1060.5|1059.3|1060.3|1058.8|1061.8|1060|1059.8|1058.3|366
1665053700000|2022-10-06 10:55:00|1060|1058.5|1059.3|1057.5|1060.3|1058.8|1058.3|1056.8|573
1665054000000|2022-10-06 11:00:00|1059.5|1057.8|1059.3|1057.5|1061|1059.3|1058.5|1057.3|408
1665054300000|2022-10-06 11:05:00|1059|1057.3|1063.3|1061.5|1064|1062.5|1058.3|1057|427
1665054600000|2022-10-06 11:10:00|1063.5|1061.8|1060.8|1059.3|1063.5|1062|1059.3|1057.8|156
1665054900000|2022-10-06 11:15:00|1060.3|1059|1061|1059.5|1061.8|1060.3|1058.8|1057.3|126
1665055200000|2022-10-06 11:20:00|1061.3|1059.8|1059|1057.3|1061.8|1060.5|1058.3|1056.5|429
1665055500000|2022-10-06 11:25:00|1059.3|1057.5|1057.3|1055.8|1059.3|1057.5|1056.5|1055|178
1665055800000|2022-10-06 11:30:00|1058.3|1056|1058.3|1056.8|1060|1058.5|1057.3|1056|208
1665056100000|2022-10-06 11:35:00|1058.5|1056.5|1058.8|1057.5|1060|1058.5|1057|1055.3|296
1665056400000|2022-10-06 11:40:00|1059|1057.3|1058.8|1057.3|1060.3|1058.8|1057.3|1055.8|197
1665056700000|2022-10-06 11:45:00|1059.5|1057|1061.8|1060.3|1062|1060.3|1058.5|1057|151
1665057000000|2022-10-06 11:50:00|1062.3|1060.5|1061|1059.8|1063.3|1061.5|1060.5|1059|143
1665057300000|2022-10-06 11:55:00|1061.3|1059.5|1062.3|1060.5|1063.5|1061.8|1061.3|1059.5|119
1665057600000|2022-10-06 12:00:00|1062.5|1060.8|1065.3|1063.5|1066|1064.5|1061.5|1060.3|235
1665057900000|2022-10-06 12:05:00|1065.5|1063.8|1064.3|1062.8|1065.8|1064|1063|1061.5|79
1665058200000|2022-10-06 12:10:00|1064.5|1063|1066|1064.3|1066.5|1065|1064.5|1062.8|243
1665058500000|2022-10-06 12:15:00|1065.8|1064.5|1067.8|1066|1068|1066.5|1065|1063.5|223
1665058800000|2022-10-06 12:20:00|1068.3|1066.3|1065|1063.3|1068.3|1066.5|1064|1062.5|192
1665059100000|2022-10-06 12:25:00|1064.8|1063.5|1066|1064.5|1066|1064.5|1062.5|1061|258
1665059400000|2022-10-06 12:30:00|1066.3|1064|1066|1064.3|1066.5|1065|1064|1062.3|135
1665059700000|2022-10-06 12:35:00|1065.8|1064|1070|1068.5|1070.3|1069|1065.5|1063.8|718
1665060000000|2022-10-06 12:40:00|1070.3|1068.8|1070|1068.5|1070.5|1069.3|1069.3|1067.8|253
1665060300000|2022-10-06 12:45:00|1070.3|1068.8|1072.3|1070.8|1072.8|1071.3|1070.3|1068.8|203
1665060600000|2022-10-06 12:50:00|1072|1070.5|1069.5|1068|1072.5|1071|1069.3|1067.8|251
1665060900000|2022-10-06 12:55:00|1069.3|1067.8|1070|1068.5|1070|1068.5|1065.8|1064.3|407
1665061200000|2022-10-06 13:00:00|1070.3|1068.3|1069.5|1068|1073.8|1072|1068.5|1067|261
1665061500000|2022-10-06 13:05:00|1069.3|1067.8|1065.3|1063.5|1070|1068.3|1064.8|1063|635
1665061800000|2022-10-06 13:10:00|1064.8|1063.8|1065.5|1064|1066.5|1064.8|1063.8|1062.3|411
1665062100000|2022-10-06 13:15:00|1065.8|1063.8|1066.5|1064.8|1068.3|1066.8|1065.5|1063.8|273
1665062400000|2022-10-06 13:20:00|1067|1065|1069.5|1067.8|1069.8|1068.3|1066.8|1065|324
1665062700000|2022-10-06 13:25:00|1070.5|1068|1072.8|1071.3|1074|1072.5|1069.8|1067.8|263
1665063000000|2022-10-06 13:30:00|1073|1071.8|1072.8|1071|1074.3|1072.8|1071.8|1070|140
1665063300000|2022-10-06 13:35:00|1072.5|1070.8|1073.5|1071.8|1073.5|1072|1070.8|1069.5|304
1665063600000|2022-10-06 13:40:00|1073.3|1071.5|1075.3|1074|1077|1075.8|1073|1071.5|494
1665063900000|2022-10-06 13:45:00|1075|1073.8|1073|1071.3|1075|1073.8|1071.8|1070.3|450
1665064200000|2022-10-06 13:50:00|1072.8|1071.5|1078|1076.3|1079.8|1078.3|1072.8|1071.3|633
1665064500000|2022-10-06 13:55:00|1078.8|1076.5|1079.3|1077.8|1080|1078.3|1077.8|1076|416
1665064800000|2022-10-06 14:00:00|1079.5|1077.5|1079|1077.3|1079.5|1077.8|1076.8|1075.3|328
1665065100000|2022-10-06 14:05:00|1079.3|1077.5|1081.3|1079.8|1081.5|1080|1076.8|1075|503
1665065400000|2022-10-06 14:10:00|1081.5|1080|1084.8|1083.3|1085.3|1083.5|1080.5|1079|581
1665065700000|2022-10-06 14:15:00|1084.3|1083.5|1081.8|1080.3|1085.3|1083.8|1081|1079.5|397
1665066000000|2022-10-06 14:20:00|1082|1080|1083.3|1081.8|1084.5|1083|1080.3|1078.8|333
1665066300000|2022-10-06 14:25:00|1083|1081.5|1082|1080.5|1083.3|1081.8|1080.3|1078.8|156
1665066600000|2022-10-06 14:30:00|1083|1081.5|1088.3|1086.8|1089.3|1087.8|1082|1080.5|1215
1665066900000|2022-10-06 14:35:00|1088|1086.5|1088.5|1087|1090|1088.5|1086.3|1085|993
1665067200000|2022-10-06 14:40:00|1088.3|1086.8|1087.8|1086.3|1089.3|1087.8|1086.5|1085|458
1665067500000|2022-10-06 14:45:00|1088|1086.5|1091.5|1090|1091.8|1090.5|1086|1084.5|864
1665067800000|2022-10-06 14:50:00|1091.8|1090.3|1091.5|1090|1093.3|1091.8|1089.5|1088.3|771
1665068100000|2022-10-06 14:55:00|1091.8|1090.3|1093.5|1092|1095|1093.3|1090.5|1088.8|885
1665068400000|2022-10-06 15:00:00|1093.8|1092.3|1091.3|1089.5|1095.3|1094|1090.8|1088.8|784
1665068700000|2022-10-06 15:05:00|1091|1089.8|1092.8|1091.3|1094.5|1093|1089.5|1088|853
1665069000000|2022-10-06 15:10:00|1092.5|1091|1093.8|1092.3|1094.8|1093|1091.5|1090.3|668
1665069300000|2022-10-06 15:15:00|1094|1092.5|1094.3|1092.8|1095.3|1093.8|1092|1090.5|634
1665069600000|2022-10-06 15:20:00|1094.5|1093|1097.3|1095.8|1097.5|1096.3|1093.5|1092|1104
1665069900000|2022-10-06 15:25:00|1097.5|1095.5|1097|1095.5|1102.8|1101|1096.8|1095|2779
1665070200000|2022-10-06 15:30:00|1096.8|1095.8|1097|1095.5|1099|1097.5|1093|1091.3|1060
1665070500000|2022-10-06 15:35:00|1096.3|1094.5|1096.3|1094.5|1099.3|1097.5|1095|1093.8|584
1665070800000|2022-10-06 15:40:00|1096.5|1094.8|1094|1092.3|1097.8|1096.3|1092|1090.5|629
1665071100000|2022-10-06 15:45:00|1093.8|1092.8|1093.5|1092|1095.5|1094|1092.3|1090.8|206
1665071400000|2022-10-06 15:50:00|1093.3|1091.8|1096.5|1094.8|1097.5|1095.8|1093.3|1091.8|306
1665071700000|2022-10-06 15:55:00|1096.3|1095|1092.8|1091.3|1096.5|1095|1092.8|1091|137
1665072000000|2022-10-06 16:00:00|1092.5|1091|1098.8|1097.3|1099.3|1097.5|1092.5|1091|453
1665072300000|2022-10-06 16:05:00|1098.5|1097|1097.8|1096.3|1099|1097.5|1095.8|1094|392
1665072600000|2022-10-06 16:10:00|1097.5|1096|1100.3|1098.5|1100.8|1099|1097.5|1096|433
1665072900000|2022-10-06 16:15:00|1100|1098.8|1103.8|1102|1105.5|1103.8|1100|1098.5|667
1665073200000|2022-10-06 16:20:00|1104.5|1102.8|1105.3|1103.8|1105.5|1104.3|1103.5|1101.8|381
1665073500000|2022-10-06 16:25:00|1105.5|1103.5|1106.8|1105.3|1109|1107.3|1105|1103.5|417
1665073800000|2022-10-06 16:30:00|1107|1105.8|1105.3|1103.5|1108|1106.5|1104.8|1103|422
1665074100000|2022-10-06 16:35:00|1105|1103.8|1102.8|1101.3|1105.5|1104|1102.8|1101|209
1665074400000|2022-10-06 16:40:00|1103|1101.5|1104.5|1103|1107.5|1106|1103|1101.5|502
1665074700000|2022-10-06 16:45:00|1104.3|1102.8|1104.5|1103|1104.5|1103|1102.3|1100.8|251
1665075000000|2022-10-06 16:50:00|1104.8|1103.3|1105.8|1104|1107|1105.5|1104.3|1102.5|372
1665075300000|2022-10-06 16:55:00|1106|1104.3|1104.5|1103|1106.8|1105|1104|1102.8|236
1665075600000|2022-10-06 17:00:00|1103.5|1101.8|1108.5|1106.8|1108.8|1107.3|1103.3|1101.8|438
1665075900000|2022-10-06 17:05:00|1108.3|1107|1109.8|1108.3|1109.8|1108.3|1108|1106.3|84
1665076200000|2022-10-06 17:10:00|1109.5|1108|1110.3|1108.5|1110.5|1109|1109|1107.5|207
1665076500000|2022-10-06 17:15:00|1110.5|1108.8|1111|1109.5|1111.8|1110.3|1109.8|1108.3|351
1665076800000|2022-10-06 17:20:00|1111.3|1109.8|1109.3|1107.8|1111.5|1110.3|1108.3|1106.5|123
1665077100000|2022-10-06 17:25:00|1109.5|1107.5|1109.8|1108.3|1111.3|1109.8|1109|1107.3|148
1665077400000|2022-10-06 17:30:00|1109.5|1108.5|1111.5|1110|1111.8|1110.3|1109.3|1107.8|274
1665077700000|2022-10-06 17:35:00|1111.8|1110.3|1111|1109.5|1112|1110.5|1110.3|1108.8|298
1665078000000|2022-10-06 17:40:00|1111.3|1109.8|1112.8|1111|1113.8|1112.3|1111|1109.5|138
1665078300000|2022-10-06 17:45:00|1113|1111.3|1117.3|1115.8|1118.3|1116.5|1112.5|1110.8|443
1665078600000|2022-10-06 17:50:00|1117.5|1115.5|1117.5|1115.8|1118.8|1117|1116.5|1114.8|212
1665078900000|2022-10-06 17:55:00|1117.3|1115.5|1116.5|1115|1118.3|1116.8|1116.5|1115|88
1665079200000|2022-10-06 18:00:00|1116.8|1115.3|1114.5|1113|1117.5|1116|1113.3|1111.8|251
1665079500000|2022-10-06 18:05:00|1114.8|1112.8|1118|1116.3|1119.8|1118|1114.5|1112.8|456
1665079800000|2022-10-06 18:10:00|1117.5|1116|1116.5|1115|1118.8|1117.3|1116.5|1115|55
1665080100000|2022-10-06 18:15:00|1116.3|1114.8|1115.3|1113.8|1117.3|1115.8|1114.8|1113|497
1665080400000|2022-10-06 18:20:00|1115.5|1113.5|1115.8|1114.3|1117.8|1116|1115.3|1113.5|286
1665080700000|2022-10-06 18:25:00|1116|1114|1114.3|1112.8|1116|1114.5|1112.3|1110.8|502
1665081000000|2022-10-06 18:30:00|1114.8|1112.5|1113.3|1111.8|1115.3|1113.5|1113.3|1111.8|125
1665081300000|2022-10-06 18:35:00|1113.5|1112|1113.3|1111.5|1113.8|1112.3|1113|1111.5|76
1665081600000|2022-10-06 18:40:00|1113|1111.8|1115.8|1114|1116.3|1114.5|1113|1111.8|63
1665081900000|2022-10-06 18:45:00|1115.5|1113.8|1114.3|1112.8|1115.8|1114|1114.3|1112.8|58
1665082200000|2022-10-06 18:50:00|1114.5|1112.5|1114|1112.3|1115|1113.3|1113.3|1111.5|19
1665082500000|2022-10-06 18:55:00|1113.8|1112.5|1117|1115.3|1117.3|1115.5|1113.8|1112.3|37
1665082800000|2022-10-06 19:00:00|1119.3|1117.5|1116|1114.3|1119.8|1118|1114.3|1112.5|345
1665083100000|2022-10-06 19:05:00|1115.8|1114|1117|1115.3|1117.3|1115.8|1115.3|1113.8|55
1665083400000|2022-10-06 19:10:00|1117.3|1115.5|1117.3|1115.8|1117.8|1116|1117|1115.5|18
1665083700000|2022-10-06 19:15:00|1117.5|1115.5|1117.8|1116|1118|1116|1116.5|1114.8|18
1665084000000|2022-10-06 19:20:00|1117.3|1115.5|1117|1115.3|1117.5|1115.8|1117|1115.3|6
1665084300000|2022-10-06 19:25:00|1116.8|1115|1117.8|1116|1118|1116.3|1116.8|1115|7
1665084600000|2022-10-06 19:30:00|1117.5|1116.3|1119.3|1117.8|1119.3|1117.8|1117.5|1116.3|13
1665084900000|2022-10-06 19:35:00|1118.8|1116.8|1118.8|1117|1119|1117|1118.5|1116.8|14
1665085200000|2022-10-06 19:40:00|1119|1116.8|1121|1119.3|1121.3|1119.5|1117.5|1115.8|129
1665085500000|2022-10-06 19:45:00|1121.3|1119.8|1120.5|1119|1121.5|1120|1119.8|1118|55
1665085800000|2022-10-06 19:50:00|1120|1118.3|1119.8|1118|1121.8|1120|1118.3|1116.5|68
1665086100000|2022-10-06 19:55:00|1119.3|1117.8|1120|1118|1120.5|1118.8|1119.3|1117.3|5
1665086400000|2022-10-06 20:00:00|1119.8|1117.8|1120|1118.3|1120|1118.3|1119.3|1117.8|18
1665086700000|2022-10-06 20:05:00|1119.8|1118|1120|1118.3|1120.3|1118.3|1119.8|1117.8|1
1665087000000|2022-10-06 20:10:00|1120.3|1118.5|1119.5|1117.8|1120.5|1118.5|1119|1117.5|28
1665087300000|2022-10-06 20:15:00|1119.3|1117.5|1119|1117.3|1119.5|1117.8|1118.8|1117.3|5
1665087600000|2022-10-06 20:20:00|1119.5|1117.5|1120|1118.3|1120.3|1118.8|1119.3|1117.3|5
1665087900000|2022-10-06 20:25:00|1120.5|1118.8|1121.3|1119.5|1121.8|1120.3|1120.3|1118.5|29
1665088200000|2022-10-06 20:30:00|1121.8|1120|1120.3|1118.5|1121.8|1120|1119.8|1118.3|15
1665088500000|2022-10-06 20:35:00|1120.5|1118.3|1120.3|1118.5|1120.5|1118.8|1120.3|1118.3|4
1665088800000|2022-10-06 20:40:00|1120.5|1118.8|1120.5|1119|1120.5|1119|1120.3|1118.5|6
1665089100000|2022-10-06 20:45:00|1121.3|1118.8|1121.5|1119.8|1121.8|1120|1121.3|1118.8|11
1665089400000|2022-10-06 20:50:00|1121.8|1120|1120.8|1118.5|1121.8|1120|1120.8|1118.5|4
1665089700000|2022-10-06 20:55:00|1121|1118.8|1121|1118|1121.5|1119.8|1120.8|1118|22
1665090000000|2022-10-06 21:00:00|1121.8|1117.3|1121.8|1117|1121.8|1117.3|1121.8|1116.8|1
1665090300000|2022-10-06 21:05:00|||||||||1
1665093300000|2022-10-06 21:55:00||1117.3||1117.3||1117.3||1117.3|1
1665104400000|2022-10-07 01:00:00|1115.5|1113.5|1114.8|1113|1115.5|1113.5|1114.8|1112.8|0
1665104700000|2022-10-07 01:05:00|1115|1112.8|1116|1114.5|1116|1114.5|1115|1112.8|6
1665105000000|2022-10-07 01:10:00|1116.5|1114|1116.5|1114|1116.5|1114|1116.5|1114|5
1665105300000|2022-10-07 01:15:00|1116.3|1113.8|1114.3|1112.8|1116.3|1114|1114.3|1112.5|1
1665105600000|2022-10-07 01:20:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1112.8|2
1665105900000|2022-10-07 01:25:00|1116|1113.3|1114.3|1112.3|1116|1114.8|1114.3|1112.3|30
1665106200000|2022-10-07 01:30:00|1113.8|1112|1113.3|1111.8|1113.8|1112|1113.3|1111.8|0
1665106500000|2022-10-07 01:35:00|1113|1111.5|1112.8|1111|1113|1111.5|1112.8|1110.5|0
1665106800000|2022-10-07 01:40:00|1113.5|1111.5|1112.8|1110.8|1113.5|1111.5|1112.8|1110.8|5
1665107100000|2022-10-07 01:45:00|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|3
1665107400000|2022-10-07 01:50:00||1110||1110.3||1110.3||1110|0
1665107700000|2022-10-07 01:55:00|1112|1110|1111.3|1109.8|1112.3|1110|1111|1109.8|36
1665108000000|2022-10-07 02:00:00|1111|1110|1110|1108.8|1111|1110|1110|1108.3|23
1665108300000|2022-10-07 02:05:00|1110.3|1108.3|1110.3|1108.5|1110.3|1108.5|1110.3|1108.3|2
1665108600000|2022-10-07 02:10:00|1111|1109|1110.3|1108.5|1111|1109|1110.3|1108.5|6
1665108900000|2022-10-07 02:15:00|1109.8|1109|1111.3|1109.5|1111.5|1109.8|1109.5|1108.3|19
1665109200000|2022-10-07 02:20:00|1111|1109.8|1109.8|1108|1111|1109.8|1109.8|1108|4
1665109500000|2022-10-07 02:25:00|1109.5|1108.5|1110.8|1108.8|1111|1109.3|1109|1107.3|17
1665109800000|2022-10-07 02:30:00|1110.5|1109|1110.8|1108.8|1111|1109|1110.3|1108.8|1
1665110100000|2022-10-07 02:35:00|1111|1109.3|1111.8|1109.8|1112.3|1110|1110.8|1108.8|1
1665110400000|2022-10-07 02:40:00|1112|1110|1111.3|1109.3|1112|1110|1111.3|1109.3|0
1665110700000|2022-10-07 02:45:00|1111|1109|1111|1109.3|1111.5|1109.3|1110.8|1109|2
1665111000000|2022-10-07 02:50:00|1110.8|1108.8|1110.8|1108.8|1111|1108.8|1110.8|1108.8|5
1665111300000|2022-10-07 02:55:00|1111|1108.5|1110.8|1108.8|1111|1108.8|1110.8|1108.5|2
1665111600000|2022-10-07 03:00:00|1111||1110.8||1111||1110.5||0
1665111900000|2022-10-07 03:05:00|1110.5|1109|1110.3|1108.3|1110.8|1109|1110.3|1108.3|3
1665112200000|2022-10-07 03:10:00|1110.5|1108|1110|1108|1110.8|1108.5|1109.8|1108|5
1665112500000|2022-10-07 03:15:00|1109.8|1108.5|1110|1108|1110|1108.5|1109.8|1108|0
1665112800000|2022-10-07 03:20:00|1110.3|1108.8|1110.3|1108|1110.8|1108.8|1110|1108|9
1665113100000|2022-10-07 03:25:00|1110.5|1108.5|1109.8|1107.8|1110.5|1108.5|1109.5|1107.8|0
1665113400000|2022-10-07 03:30:00|1110.3|1108|1109.5|1107.8|1110.3|1108.3|1109.3|1107.5|2
1665113700000|2022-10-07 03:35:00|1109|1107.5|1110.5|1108.8|1110.5|1109.3|1109|1107.5|10
1665114000000|2022-10-07 03:40:00||1109||1108.8||1109.3||1108.8|10
1665114300000|2022-10-07 03:45:00||1109||1108.8||1109.3||1108.8|4
1665114600000|2022-10-07 03:50:00||1109||1109||1109||1109|2
1665114900000|2022-10-07 03:55:00|1111|1108.8|1111.5|1109.5|1111.5|1109.5|1111|1108.8|8
1665115200000|2022-10-07 04:00:00|1112.3|1110.3|1113.3|1111.3|1114.8|1112.8|1111.5|1110.3|25
1665115500000|2022-10-07 04:05:00|1113.8|1111.5|1116|1113.8|1116|1113.8|1113.8|1111.5|5
1665115800000|2022-10-07 04:10:00|1116.3||1116||1116.3||1116||0
1665116100000|2022-10-07 04:15:00||1113.5||1113.5||1113.8||1113.5|2
1665116400000|2022-10-07 04:20:00|1115.5|1113.8|1115|1112.8|1115.5|1113.8|1114.5|1112.8|5
1665116700000|2022-10-07 04:25:00|1114.8|1112.3|1115|1113|1115|1113|1114|1112.3|3
1665117000000|2022-10-07 04:30:00|1114.5|1112.8|1115|1112.8|1115.5|1112.8|1114|1112|6
1665117300000|2022-10-07 04:35:00|1114.8|1112.5|1114.5|1112.8|1115|1113|1114.5|1112.5|0
1665117600000|2022-10-07 04:40:00|1114.3|1112.5|1114.5|1112.8|1115|1113|1114.3|1112.5|3
1665117900000|2022-10-07 04:45:00|1115|1113|1115|1112.8|1115|1113.3|1115|1112.5|3
1665118200000|2022-10-07 04:50:00|1114.8|1112.5|1115|1112.8|1115|1112.8|1114.5|1112.5|1
1665118500000|2022-10-07 04:55:00|1114.5|1112.5|1114.5|1112.3|1114.5|1112.8|1114.5|1112.3|3
1665118800000|2022-10-07 05:00:00|1114.3|1112.5|1114.5|1112.5|1114.5|1112.8|1114.3|1112.3|5
1665119100000|2022-10-07 05:05:00|1114|1112.3|1112.8|1111|1114.5|1112.5|1112.8|1111|5
1665119400000|2022-10-07 05:10:00|1113|1111.3|1113.8|1112|1114.5|1112.8|1113|1111.3|3
1665119700000|2022-10-07 05:15:00|1113.3|1112.3|1112.8|1111|1113.3|1112.3|1112.8|1111|5
1665120000000|2022-10-07 05:20:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1
1665120300000|2022-10-07 05:25:00|1112.3|1110.3|1113.3|1111.5|1113.3|1111.5|1111.8|1110|3
1665120600000|2022-10-07 05:30:00|1112.8|1111.3|1112.5|1110.8|1113.3|1111.5|1112.5|1110.8|3
1665120900000|2022-10-07 05:35:00||1111||1110.8||1111||1110.8|1
1665121200000|2022-10-07 05:40:00|1112|1111|1112|1110.3|1112|1111.3|1112|1110.3|5
1665121500000|2022-10-07 05:45:00|1113|1110.8|1114|1112.3|1114.5|1112.5|1113|1110.8|5
1665121800000|2022-10-07 05:50:00|1114.3|1112.8|1114.8|1112.8|1115.3|1113.5|1114.3|1112.8|8
1665122100000|2022-10-07 05:55:00|1115|1113.8|1115.8|1113.8|1116|1113.8|1114.5|1113.8|5
1665122400000|2022-10-07 06:00:00|1116|1114|1119.3|1117.5|1120.8|1119.3|1116|1114|67
1665122700000|2022-10-07 06:05:00|1119|1117.3|1117|1115|1121.5|1119.5|1116.8|1114.8|87
1665123000000|2022-10-07 06:10:00|1117.5|1115.8|1117.8|1115.8|1119.3|1117.3|1117.3|1115.5|29
1665123300000|2022-10-07 06:15:00|1118|1116.3|1116.5|1115|1118.8|1116.8|1115.8|1113.5|33
1665123600000|2022-10-07 06:20:00|1117|1115.3|1115.3|1113.3|1117.3|1115.5|1114.5|1112.8|83
1665123900000|2022-10-07 06:25:00|1115.5|1113.5|1113.5|1111.8|1115.5|1113.8|1113|1111|92
1665124200000|2022-10-07 06:30:00|1113.3|1112|1114|1112.3|1115.5|1113.8|1112.5|1110.8|45
1665124500000|2022-10-07 06:35:00|1113.8|1112|1113.3|1111.5|1115.3|1113.5|1113.3|1111.3|77
1665124800000|2022-10-07 06:40:00|1113|1111.3|1113.8|1111.8|1114|1112.3|1112.3|1110.8|17
1665125100000|2022-10-07 06:45:00|1113.5|1112|1115|1113.5|1115.3|1113.8|1112.8|1110.8|89
1665125400000|2022-10-07 06:50:00|1114.8|1113.3|1113|1111|1114.8|1113.3|1112.5|1110.8|34
1665125700000|2022-10-07 06:55:00|1113.3|1111.3|1111.3|1109.5|1113.5|1111.8|1111.3|1109.5|67
1665126000000|2022-10-07 07:00:00|1111|1108.5|1115.5|1113.8|1116.3|1114.5|1110.3|1108.5|186
1665126300000|2022-10-07 07:05:00|1116|1114.3|1120.8|1119|1121.3|1119.8|1115|1113.3|417
1665126600000|2022-10-07 07:10:00|1121|1118.8|1120.3|1118.8|1122|1120.5|1118.3|1117|213
1665126900000|2022-10-07 07:15:00|1120|1118.5|1118.5|1117|1120.3|1118.5|1117.8|1116.3|90
1665127200000|2022-10-07 07:20:00|1117.3|1115.5|1121.5|1120|1122|1120.3|1114.5|1112.8|300
1665127500000|2022-10-07 07:25:00|1121|1119.3|1118.8|1117|1122.8|1121|1117.5|1115.5|205
1665127800000|2022-10-07 07:30:00|1118|1116|1123.3|1121.5|1123.5|1121.5|1117.8|1116|219
1665128100000|2022-10-07 07:35:00|1123|1121.8|1119.8|1118.3|1124|1122.3|1119.3|1117.8|335
1665128400000|2022-10-07 07:40:00|1119.5|1118|1120|1118.3|1121.5|1120|1119.5|1117.8|155
1665128700000|2022-10-07 07:45:00|1119.8|1118.5|1128.3|1126.8|1129|1127.3|1118.5|1116.8|708
1665129000000|2022-10-07 07:50:00|1128.5|1127|1126.5|1125|1128.5|1127|1123.8|1122.3|523
1665129300000|2022-10-07 07:55:00|1126|1124|1123.3|1121.5|1126|1124|1121|1119.5|529
1665129600000|2022-10-07 08:00:00|1123.5|1121.8|1125.5|1123.8|1126.5|1124.8|1121.5|1120|379
1665129900000|2022-10-07 08:05:00|1125.8|1124|1126.5|1124.8|1126.5|1125|1123|1121.3|259
1665130200000|2022-10-07 08:10:00|1126.3|1125|1127.8|1126|1128.8|1127|1124.5|1123|320
1665130500000|2022-10-07 08:15:00|1128|1125.8|1125|1123.3|1128|1126.5|1123.5|1122.3|408
1665130800000|2022-10-07 08:20:00|1124.8|1122.8|1117.3|1115.8|1125|1122.8|1117.3|1115.5|573
1665131100000|2022-10-07 08:25:00|1117.8|1116.3|1118.5|1117|1120.5|1119.3|1116|1114.5|568
1665131400000|2022-10-07 08:30:00|1118.3|1117.3|1116.3|1114.5|1120.3|1118.5|1115.8|1114|381
1665131700000|2022-10-07 08:35:00|1115.8|1114.8|1116|1114.5|1116.5|1115.3|1113.8|1112|292
1665132000000|2022-10-07 08:40:00|1116.3|1115|1117.5|1115.8|1118.5|1117|1115.8|1114.3|134
1665132300000|2022-10-07 08:45:00|1117.8|1116|1116.8|1115|1118.3|1116.3|1116.3|1114.8|508
1665132600000|2022-10-07 08:50:00|1117|1115.3|1114.8|1113.3|1117|1115.3|1113.5|1112|254
1665132900000|2022-10-07 08:55:00|1115|1113.5|1110.8|1109.3|1115.5|1114.3|1110.5|1109|446
1665133200000|2022-10-07 09:00:00|1111|1109|1112.8|1111|1112.8|1111.3|1109.3|1107.8|548
1665133500000|2022-10-07 09:05:00|1113.3|1111.8|1111.3|1109.5|1113.3|1111.8|1111|1109.5|327
1665133800000|2022-10-07 09:10:00|1111|1109.8|1108.3|1106.5|1111.3|1109.8|1107.5|1106|310
1665134100000|2022-10-07 09:15:00|1108.5|1106.8|1112.5|1111|1112.5|1111|1108.5|1106.8|282
1665134400000|2022-10-07 09:20:00|1112.3|1110.8|1111|1109.5|1112.5|1110.8|1110|1108.3|257
1665134700000|2022-10-07 09:25:00|1111.3|1109|1109.5|1108|1111.5|1109.8|1109.5|1108|70
1665135000000|2022-10-07 09:30:00|1110|1108.3|1115|1113.3|1115|1113.3|1109.3|1108|330
1665135300000|2022-10-07 09:35:00|1114.8|1113|1115.5|1113.8|1115.8|1114|1113.5|1111.8|176
1665135600000|2022-10-07 09:40:00|1115.3|1113.5|1116|1114.3|1116.5|1115|1113.8|1112.3|297
1665135900000|2022-10-07 09:45:00|1115.8|1114.5|1117.8|1116|1117.8|1116.3|1115.5|1114|217
1665136200000|2022-10-07 09:50:00|1117.5|1115.8|1117|1115.5|1118|1116.5|1116|1114.8|85
1665136500000|2022-10-07 09:55:00|1116.8|1115.3|1119.8|1118|1120.3|1118.8|1116|1114.5|524
1665136800000|2022-10-07 10:00:00|1119.5|1117.8|1119|1117.5|1120|1118.3|1118.5|1117|134
1665137100000|2022-10-07 10:05:00|1119.5|1117.8|1117|1115.3|1120.3|1118.8|1116.5|1115|596
1665137400000|2022-10-07 10:10:00|1116.8|1115.5|1118.3|1117|1119.5|1117.8|1116.8|1115.5|177
1665137700000|2022-10-07 10:15:00|1118.5|1116.8|1121.3|1120|1121.8|1120.5|1118|1116.5|518
1665138000000|2022-10-07 10:20:00|1121.5|1119.8|1123|1121.5|1124.3|1122.5|1121.5|1119.8|214
1665138300000|2022-10-07 10:25:00|1122.8|1121.8|1122.8|1121|1123.3|1121.8|1121.8|1120.3|191
1665138600000|2022-10-07 10:30:00|1122.5|1121.3|1125|1123.3|1125|1123.5|1122|1120.5|160
1665138900000|2022-10-07 10:35:00|1124.8|1123|1125.3|1123.8|1125.5|1124.3|1124.3|1122.8|94
1665139200000|2022-10-07 10:40:00|1125|1123.5|1125.8|1124.3|1126|1124.5|1125|1123.5|165
1665139500000|2022-10-07 10:45:00|1126|1124|1126.3|1124.8|1126.5|1125|1125.8|1124|137
1665139800000|2022-10-07 10:50:00|1126.5|1125|1126.3|1124.8|1127.3|1125.8|1126|1124.5|148
1665140100000|2022-10-07 10:55:00|1126.8|1125|1127.5|1126|1127.8|1126.3|1126.3|1124.8|121
1665140400000|2022-10-07 11:00:00|1127.3|1125.3|1130.5|1128.8|1130.5|1129.3|1126.3|1124.8|290
1665140700000|2022-10-07 11:05:00|1129.8|1129|1126.3|1124.5|1129.8|1129.3|1126|1124.5|242
1665141000000|2022-10-07 11:10:00|1126.5|1124.8|1126.3|1124.8|1128.3|1126.5|1126.3|1124.5|45
1665141300000|2022-10-07 11:15:00|1126|1124.5|1127.8|1126|1129.8|1127.8|1125.8|1124.5|578
1665141600000|2022-10-07 11:20:00|1128|1126.5|1128.3|1126.8|1129.3|1127.8|1127|1125.5|171
1665141900000|2022-10-07 11:25:00|1128|1127|1129|1127.3|1129.3|1127.5|1126.8|1125.3|107
1665142200000|2022-10-07 11:30:00|1129.3|1127.5|1129.8|1128|1130.3|1128.8|1128.5|1126.8|151
1665142500000|2022-10-07 11:35:00|1129.5|1128.3|1128.3|1126.5|1130|1128.5|1127|1125.5|121
1665142800000|2022-10-07 11:40:00|1128|1126.3|1128.5|1126.8|1129|1127.3|1126.8|1125|201
1665143100000|2022-10-07 11:45:00|1128.3|1126.5|1129.5|1128|1129.5|1128|1127.3|1125.5|134
1665143400000|2022-10-07 11:50:00|1129.3|1127.8|1131.5|1129.8|1131.5|1130|1129|1127.5|277
1665143700000|2022-10-07 11:55:00|1131.3|1130|1131.3|1129.8|1132|1130.3|1130.5|1129|210
1665144000000|2022-10-07 12:00:00|1131|1129.3|1133.3|1131.8|1133.5|1132|1130.8|1129.3|454
1665144300000|2022-10-07 12:05:00|1133|1132|1131.3|1129.5|1134|1132.3|1130.3|1128.5|408
1665144600000|2022-10-07 12:10:00|1131.5|1129.8|1133.5|1132|1133.5|1132|1129.5|1128|218
1665144900000|2022-10-07 12:15:00|1133.3|1131.5|1129.5|1128|1133.5|1132.3|1129.5|1128|397
1665145200000|2022-10-07 12:20:00|1129.3|1127.5|1130.8|1129|1133.5|1132|1129.3|1127.5|249
1665145500000|2022-10-07 12:25:00|1131|1129.3|1127.8|1125.8|1131.3|1129.5|1127.3|1125.5|346
1665145800000|2022-10-07 12:30:00|1127.5|1125.5|1131.8|1130|1132|1130|1125.3|1123.5|270
1665146100000|2022-10-07 12:35:00|1131|1130.3|1131.5|1129.8|1133.3|1131.8|1129.8|1128|253
1665146400000|2022-10-07 12:40:00|1131.3|1129.5|1131.3|1129.5|1134.5|1132.5|1131|1129.5|187
1665146700000|2022-10-07 12:45:00|1131.5|1129.8|1129.8|1128|1131.5|1129.8|1127.5|1126|230
1665147000000|2022-10-07 12:50:00|1130.5|1128.8|1126|1124.3|1130.5|1128.8|1123.8|1122|470
1665147300000|2022-10-07 12:55:00|1126.3|1123.8|1130|1128.3|1130.5|1129|1125|1123.5|483
1665147600000|2022-10-07 13:00:00|1129.8|1128.5|1127.5|1125.5|1133|1131|1125.8|1123.8|391
1665147900000|2022-10-07 13:05:00|1127.3|1125.8|1127.5|1126|1129.3|1127.8|1126.3|1124.8|240
1665148200000|2022-10-07 13:10:00|1128|1125.8|1132.5|1130.8|1133.8|1132.3|1127.3|1125.5|583
1665148500000|2022-10-07 13:15:00|1132.3|1131|1129.8|1128.3|1132.5|1131|1129|1127.3|230
1665148800000|2022-10-07 13:20:00|1130|1128.5|1131|1129.3|1133.3|1131.5|1129.5|1127.8|179
1665149100000|2022-10-07 13:25:00|1130.8|1129|1125.8|1123.8|1131|1129|1124.5|1123.3|711
1665149400000|2022-10-07 13:30:00|1125.5|1124|1131.3|1129.3|1133|1131.3|1125.3|1123.8|397
1665149700000|2022-10-07 13:35:00|1131|1129|1136.3|1134.5|1136.5|1134.8|1130.3|1128.8|562
1665150000000|2022-10-07 13:40:00|1136.5|1134.3|1128.5|1126.5|1137|1135.5|1128.5|1126.5|503
1665150300000|2022-10-07 13:45:00|1128.8|1126.8|1130.8|1129|1133|1131.5|1127|1125.5|365
1665150600000|2022-10-07 13:50:00|1130.5|1128.8|1132.3|1130.5|1133|1131.5|1129.3|1127.8|322
1665150900000|2022-10-07 13:55:00|1132|1130.3|1128.8|1127|1133|1131.3|1128|1126.3|658
1665151200000|2022-10-07 14:00:00|1128.5|1126.3|1125|1123.3|1128.8|1127|1124|1122.5|567
1665151500000|2022-10-07 14:05:00|1125.3|1123.5|1126.5|1124.8|1127.5|1126|1121.8|1120|627
1665151800000|2022-10-07 14:10:00|1126.3|1124.5|1128.5|1127|1129.5|1128|1125|1123.3|737
1665152100000|2022-10-07 14:15:00|1128.8|1126.8|1134.5|1133|1135|1133.3|1127.5|1126|404
1665152400000|2022-10-07 14:20:00|1134.8|1133.3|1135.5|1134|1136.8|1135|1130.8|1129.3|417
1665152700000|2022-10-07 14:25:00|1135.3|1133.8|1140|1138.5|1140.5|1139|1135.3|1133.8|519
1665153000000|2022-10-07 14:30:00|1140.5|1139|1141.5|1140|1142.3|1140.8|1139|1137.8|969
1665153300000|2022-10-07 14:35:00|1141|1139.5|1138.5|1136.8|1142|1140.8|1138.3|1136.8|385
1665153600000|2022-10-07 14:40:00|1138.3|1137|1138.8|1137|1141.5|1140|1136.3|1134.8|372
1665153900000|2022-10-07 14:45:00|1139.3|1137.3|1139.8|1138|1140.5|1138.8|1135.3|1133.8|323
1665154200000|2022-10-07 14:50:00|1140|1138.3|1139.3|1137.8|1140.5|1138.8|1136.5|1135|407
1665154500000|2022-10-07 14:55:00|1139.8|1138|1141.5|1140|1142.3|1140.8|1137.5|1136|430
1665154800000|2022-10-07 15:00:00|1141.8|1140.3|1143.8|1142.5|1145.5|1144|1141.3|1139.5|489
1665155100000|2022-10-07 15:05:00|1143.5|1142.3|1142.8|1141.3|1145.5|1144|1142|1140.3|652
1665155400000|2022-10-07 15:10:00|1143|1141.5|1146.3|1145|1148.5|1147|1143|1141.5|638
1665155700000|2022-10-07 15:15:00|1146.5|1144.8|1143.8|1142.3|1149.8|1148|1143.8|1142.3|911
1665156000000|2022-10-07 15:20:00|1143.5|1142|1150|1148.5|1150|1148.8|1143.5|1142|1367
1665156300000|2022-10-07 15:25:00|1150.3|1148.3|1157|1155.3|1158.5|1157.3|1148.5|1147.3|4554
1665156600000|2022-10-07 15:30:00|1156.8|1155.5|1155|1153.3|1156.8|1155.5|1152|1150.5|920
1665156900000|2022-10-07 15:35:00|1155.3|1153.5|1157.5|1155.8|1158.8|1157.3|1154.3|1152.5|438
1665157200000|2022-10-07 15:40:00|1157.8|1156|1162.3|1161|1163.8|1162.3|1157.8|1156|818
1665157500000|2022-10-07 15:45:00|1162.5|1160.5|1157.3|1155.8|1162.5|1161|1155.3|1153.8|405
1665157800000|2022-10-07 15:50:00|1157.5|1156|1158|1156.5|1158.8|1157.3|1156.3|1155|299
1665158100000|2022-10-07 15:55:00|1158.5|1156.8|1159.8|1158.3|1160.5|1159|1155.3|1154|464
1665158400000|2022-10-07 16:00:00|1159.5|1158|1156.3|1154.3|1160|1158.5|1156|1154.3|215
1665158700000|2022-10-07 16:05:00|1156|1154.5|1156|1154.3|1157.8|1156.3|1154.5|1152.8|194
1665159000000|2022-10-07 16:10:00|1155.8|1154.5|1154|1152.3|1157|1155.5|1154|1152.3|110
1665159300000|2022-10-07 16:15:00|1154.8|1152.5|1159.3|1157.5|1159.3|1157.8|1154.3|1152.5|215
1665159600000|2022-10-07 16:20:00|1159|1157.3|1158.5|1156.8|1160.5|1158.8|1157.5|1155.8|155
1665159900000|2022-10-07 16:25:00|1158.3|1157|1159|1157.3|1159.8|1158|1158|1156.3|96
1665160200000|2022-10-07 16:30:00|1159.3|1157.5|1159.8|1158|1160.5|1159|1158.8|1157.3|143
1665160500000|2022-10-07 16:35:00|1159.5|1158.3|1160.3|1158.8|1161.5|1159.8|1158.8|1157.3|180
1665160800000|2022-10-07 16:40:00|1160|1159.3|1156|1154.5|1161|1159.5|1156|1154.5|177
1665161100000|2022-10-07 16:45:00|1156.3|1155.3|1155|1153.5|1157.5|1155.8|1154.8|1153.5|76
1665161400000|2022-10-07 16:50:00|1154.8|1153.3|1158.5|1157|1159|1157.5|1153.3|1151.8|362
1665161700000|2022-10-07 16:55:00|1158.3|1157.8|1157.3|1155.8|1160|1158.3|1156|1154.3|531
1665162000000|2022-10-07 17:00:00|1158|1156.5|1156.5|1154.8|1159.5|1157.8|1154.8|1153.3|163
1665162300000|2022-10-07 17:05:00|1156.3|1155|1158.8|1157|1160.3|1158.8|1155.8|1154.3|169
1665162600000|2022-10-07 17:10:00|1158.5|1156.5|1159.8|1158|1160.8|1159.3|1157.3|1155.8|154
1665162900000|2022-10-07 17:15:00|1159.5|1157.8|1159|1157.5|1161.3|1159.8|1159|1157.3|98
1665163200000|2022-10-07 17:20:00|1159.3|1157.3|1158|1156.5|1160.8|1159.3|1158|1156.5|142
1665163500000|2022-10-07 17:25:00|1158.3|1157|1160.5|1159|1161.5|1160|1158|1157|182
1665163800000|2022-10-07 17:30:00|1160.3|1158.8|1158|1156.5|1160.8|1159.3|1157|1155.5|138
1665164100000|2022-10-07 17:35:00|1157.8|1156.3|1156.5|1155|1158|1156.8|1155.8|1154.3|137
1665164400000|2022-10-07 17:40:00|1156.8|1155.3|1158.3|1157|1158.8|1157.5|1156.5|1155|78
1665164700000|2022-10-07 17:45:00|1158|1156.5|1155.8|1154|1158.3|1156.8|1155|1153.5|297
1665165000000|2022-10-07 17:50:00|1155.5|1154.3|1153.3|1151.8|1157.5|1156.3|1152.8|1151|378
1665165300000|2022-10-07 17:55:00|1153|1151.5|1153.5|1151.8|1154.5|1153|1152.5|1151|218
1665165600000|2022-10-07 18:00:00|1153.8|1152|1154.8|1153|1155.5|1153.8|1150.5|1148.8|131
1665165900000|2022-10-07 18:05:00|1155|1153.3|1154.5|1152.8|1156|1154.3|1153.5|1151.8|155
1665166200000|2022-10-07 18:10:00|1154.8|1153|1157|1155.3|1159|1157.3|1154.5|1152.8|160
1665166500000|2022-10-07 18:15:00|1156.8|1155.5|1156.3|1154.8|1158.3|1156.5|1154.8|1153.3|731
1665166800000|2022-10-07 18:20:00|1156.5|1155|1155.3|1153.5|1157.3|1155.8|1153.5|1152|342
1665167100000|2022-10-07 18:25:00|1155|1153|1158.5|1156.5|1160.8|1159.3|1153.8|1152|561
1665167400000|2022-10-07 18:30:00|1158.3|1156.3|1159.8|1158|1159.8|1158.3|1157.8|1156|70
1665167700000|2022-10-07 18:35:00|1160|1158.3|1160|1158.5|1160.5|1158.8|1158.5|1157|59
1665168000000|2022-10-07 18:40:00|1160.3|1158.3|1160.5|1158.8|1161|1159.5|1159.8|1158.3|78
1665168300000|2022-10-07 18:45:00|1160.8|1158.5|1158.3|1156.8|1160.8|1158.5|1158|1156.5|136
1665168600000|2022-10-07 18:50:00|1158.5|1156.5|1160|1158.3|1162|1160.3|1158.5|1156.5|35
1665168900000|2022-10-07 18:55:00|1159.5|1157.5|1160.8|1159|1161|1159.3|1157.8|1156.3|47
1665169200000|2022-10-07 19:00:00|1160.5|1158.8|1159.8|1158.3|1160.8|1159.3|1158.5|1156.8|60
1665169500000|2022-10-07 19:05:00|1159.5|1157.8|1158|1156.5|1159.8|1158.3|1157.5|1155.8|47
1665169800000|2022-10-07 19:10:00|1157.8|1156|1155.8|1154|1157.8|1156.5|1155.8|1154|15
1665170100000|2022-10-07 19:15:00|1154.8|1154.3|1155|1153.5|1156.3|1154.8|1154.8|1153|20
1665170400000|2022-10-07 19:20:00|1154.5|1152.5|1155|1153.3|1155.3|1153.5|1154|1152.5|7
1665170700000|2022-10-07 19:25:00|1154.8|1153|1154.8|1153|1155.3|1153.5|1154|1152.5|7
1665171000000|2022-10-07 19:30:00|1154.5|1152.8|1155.3|1153.3|1155.3|1153.3|1153.8|1152.5|5
1665171300000|2022-10-07 19:35:00|1156.3|1153.5|1156.8|1154.8|1157.3|1155.5|1156|1153.5|18
1665171600000|2022-10-07 19:40:00|1157|1155|1158.8|1157|1159|1157.3|1156.5|1154.5|27
1665171900000|2022-10-07 19:45:00|1159|1157.3|1157.8|1155.8|1159|1157.3|1157.3|1155|8
1665172200000|2022-10-07 19:50:00|1158|1156|1157.3|1155.5|1158.8|1156.8|1157|1155.3|26
1665172500000|2022-10-07 19:55:00|1157|1155.8|1157.8|1156|1158.3|1156.5|1157|1155.3|21
1665172800000|2022-10-07 20:00:00|1158|1155.8|1159|1157.3|1159|1157.3|1157.5|1155.8|21
1665173100000|2022-10-07 20:05:00|1159.3|1157.5|1159.3|1157.5|1159.8|1158|1158.8|1157|3
1665173400000|2022-10-07 20:10:00|1159.5|1157.3|1159.5|1157.8|1159.8|1158|1158.3|1156.8|22
1665173700000|2022-10-07 20:15:00|1160|1158.3|1160.3|1158.8|1160.5|1159|1159.8|1158.3|16
1665174000000|2022-10-07 20:20:00|1160.8|1159|1160.8|1159|1161.8|1160|1160.5|1158.5|29
1665174300000|2022-10-07 20:25:00|1160.5|1158.8|1162.8|1160.8|1162.8|1161.3|1160.5|1158.8|35
1665174600000|2022-10-07 20:30:00|1163|1160.5|1164|1162|1164.3|1162.8|1162.3|1160.5|35
1665174900000|2022-10-07 20:35:00|1163.8|1161.3|1163|1161|1164|1161.8|1163|1161|105
1665175200000|2022-10-07 20:40:00|1163.3|1161.3|1163.8|1161|1163.8|1161.5|1163|1161|7
1665175500000|2022-10-07 20:45:00|1163.5|1161.5|1164|1162.5|1164|1162.5|1163.5|1161.3|6
1665175800000|2022-10-07 20:50:00|1164.3|1162.3|1164|1162|1164.3|1162.3|1163.8|1161.8|3
1665176100000|2022-10-07 20:55:00|1163.8|1161.5|1164.5|1160.3|1165|1162.3|1163.8|1160.3|45
1665363600000|2022-10-10 01:00:00|1158|1155.5|1154.8|1152.5|1158.3|1155.5|1154.3|1152|56
1665363900000|2022-10-10 01:05:00|1154.5|1152.3|1155.5|1153.5|1155.8|1153.5|1154|1152|2
1665364200000|2022-10-10 01:10:00|1156.8|1154.8|1154.8|1152.3|1157|1154.8|1154.5|1152|8
1665364500000|2022-10-10 01:15:00|1155|1152.5|1154|1152|1155|1153|1153.3|1151|4
1665364800000|2022-10-10 01:20:00|1153.8|1151.8|1154|1151.5|1154|1152|1153.8|1151.3|0
1665365100000|2022-10-10 01:25:00|1153|1151.3|1153.8|1151.5|1154|1151.8|1151|1149.3|4
1665365400000|2022-10-10 01:30:00|1154|1151.8|1154.3|1152.5|1154.3|1152.5|1154|1151.3|0
1665365700000|2022-10-10 01:35:00|1154.8|1152.8|1154.8|1152.5|1155.5|1153.3|1152.5|1150.8|22
1665366000000|2022-10-10 01:40:00|1155|1151.8|1152.5|1150.5|1155|1152|1151.8|1149.5|11
1665366300000|2022-10-10 01:45:00|1152.3|1150.3|1153|1150|1154.3|1151.5|1151.8|1150|24
1665366600000|2022-10-10 01:50:00|1153.3|1150.3|1147.8|1145.8|1153.3|1150.3|1147|1145.8|92
1665366900000|2022-10-10 01:55:00|1147.5|1145.3|1147.8|1145.8|1148|1146.3|1145.8|1144.3|33
1665367200000|2022-10-10 02:00:00|1148|1146|1149.5|1147.5|1150|1147.5|1147.8|1145.8|6
1665367500000|2022-10-10 02:05:00|1149.3|1147.3|1148.3|1146.3|1149.3|1147.3|1146.8|1145|0
1665367800000|2022-10-10 02:10:00|1148|1146|1147.5|1145.3|1148.3|1146|1147.5|1145.3|33
1665368100000|2022-10-10 02:15:00|1147.3|1145.5|1147|1145.3|1147.5|1145.5|1147|1145|0
1665368400000|2022-10-10 02:20:00|1146.5|1144.5|1145.5|1143.8|1146.8|1144.5|1145.3|1143.5|35
1665368700000|2022-10-10 02:25:00|1145|1143.5|1146.3|1143.8|1146.8|1145.3|1145|1143.5|27
1665369000000|2022-10-10 02:30:00|1146|1144.3|1146.5|1144.5|1146.8|1144.8|1146|1144|4
1665369300000|2022-10-10 02:35:00|1146.8|1144.3|1146.3|1144.3|1146.8|1144.5|1146|1143.5|2
1665369600000|2022-10-10 02:40:00|1146|1144|1144.8|1142.3|1146.3|1144.3|1144.8|1142.3|12
1665369900000|2022-10-10 02:45:00|1145|1142.8|1144.8|1142.8|1145|1142.8|1144.8|1142.8|0
1665370200000|2022-10-10 02:50:00|1144.3|1142.5|1143.8|1141.5|1144.3|1142.8|1143.8|1141.3|10
1665370500000|2022-10-10 02:55:00||1141||1140.5||1141||1140.5|2
1665370800000|2022-10-10 03:00:00|1143.5|1140.8|1143|1140.8|1143.5|1140.8|1142.5|1140.5|1
1665371100000|2022-10-10 03:05:00|1142.5|1140.5|1142|1140.3|1142.5|1141.5|1142|1140.3|4
1665371400000|2022-10-10 03:10:00|1141.8|1140.5|1142|1140|1142|1140.5|1141.8|1140|12
1665371700000|2022-10-10 03:15:00|1141.8|1140.3|1141.5|1140|1141.8|1140.5|1141.5|1139.8|7
1665372000000|2022-10-10 03:20:00|1141.3|1139.8|1141.5|1139.5|1141.5|1140|1141|1139.3|16
1665372300000|2022-10-10 03:25:00|1141|1139.8|1141|1139|1141|1139.8|1141|1139|1
1665372600000|2022-10-10 03:30:00|1140.5|1138.5|1139.5|1137.8|1140.5|1138.8|1139.5|1137.8|26
1665372900000|2022-10-10 03:35:00|1139|1138|1139.5|1137.8|1139.5|1138|1139|1137.8|10
1665373200000|2022-10-10 03:40:00||1138||1138||1138||1137.8|2
1665373500000|2022-10-10 03:45:00||1138.3||1138||1138.3||1137.8|17
1665373800000|2022-10-10 03:50:00||1137.8||1137.5||1137.8||1137.5|4
1665374100000|2022-10-10 03:55:00|1139.3|1137.8|1138.8|1136.8|1139.5|1137.8|1138.8|1136.5|16
1665374400000|2022-10-10 04:00:00|1138.5|1136.5|1138.5|1136.8|1138.8|1136.8|1138.3|1136.5|5
1665374700000|2022-10-10 04:05:00|1138.8|1136.5|1136|1134|1138.8|1136.8|1135.5|1133.5|50
1665375000000|2022-10-10 04:10:00|1134.8|1134.3|1134|1132.3|1134.8|1134.3|1134|1132.3|48
1665375300000|2022-10-10 04:15:00|1134.5|1132.5|1134.3|1132.5|1134.5|1132.8|1134|1132|26
1665375600000|2022-10-10 04:20:00|1134|1132.3|1133.3|1131.3|1134.5|1132.5|1133|1131.3|14
1665375900000|2022-10-10 04:25:00|1133|1131|1131.3|1129.8|1133|1131.3|1131|1129|33
1665376200000|2022-10-10 04:30:00|1130.8|1129|1133.3|1131.3|1136.3|1134.5|1130.8|1129|57
1665376500000|2022-10-10 04:35:00|1133.8|1132|1135.8|1133.5|1135.8|1133.8|1133.8|1132|8
1665376800000|2022-10-10 04:40:00|1135.5|1132.5|1133.3|1131.3|1135.5|1132.5|1133|1131|7
1665377100000|2022-10-10 04:45:00|1132.8|1131|1133.5|1131.8|1135.5|1133.5|1132.8|1131|41
1665377400000|2022-10-10 04:50:00|1134.5|1132|1134|1132.3|1134.5|1132.5|1133|1131.5|24
1665377700000|2022-10-10 04:55:00|1133.8|1133|1134|1132.5|1134.8|1133|1133.8|1132.5|18
1665378000000|2022-10-10 05:00:00|1133.5|1132|1134.5|1133|1135|1133.3|1133.5|1131.8|22
1665378300000|2022-10-10 05:05:00|1134|1132.5|1133.3|1131.8|1134|1132.5|1133.3|1131.8|5
1665378600000|2022-10-10 05:10:00|1134.3|1132.5|1134.5|1133.3|1135.5|1133.5|1134|1132.3|12
1665378900000|2022-10-10 05:15:00|1134.3|1132.8|1134.3|1132|1135.3|1133.3|1134|1131.8|23
1665379200000|2022-10-10 05:20:00|1134|1132.3|1134|1132.3|1134.3|1132.3|1133.5|1132.3|1
1665379500000|2022-10-10 05:25:00|1134.5|1132.5|1135|1133|1135.5|1133|1134.3|1132.5|27
1665379800000|2022-10-10 05:30:00|1135.3|1132.8|1133.5|1131.8|1135.3|1132.8|1133.3|1131.8|7
1665380100000|2022-10-10 05:35:00|1133.3|1131.3|1134.3|1132.5|1134.8|1132.5|1133|1131.3|127
1665380400000|2022-10-10 05:40:00|1134.5|1132.8|1134|1132.5|1135|1133.3|1134|1132.5|35
1665380700000|2022-10-10 05:45:00|1134.5|1132.8|1135.8|1133.8|1136|1134|1134.3|1132.5|4
1665381000000|2022-10-10 05:50:00|1136|1134|1134.3|1132.5|1136|1134|1134.3|1132.5|12
1665381300000|2022-10-10 05:55:00|1134|1132.8|1134|1132.5|1134.8|1132.8|1133.5|1131.8|34
1665381600000|2022-10-10 06:00:00|1134.5|1132.8|1134.5|1132.8|1136|1134.5|1132.8|1131|99
1665381900000|2022-10-10 06:05:00|1134.8|1133|1137.5|1135.8|1137.8|1136|1134.8|1133|140
1665382200000|2022-10-10 06:10:00|1138|1136.8|1140.5|1138.5|1141.3|1139.5|1138|1136.5|171
1665382500000|2022-10-10 06:15:00|1140.8|1138.8|1136.5|1134.8|1141|1139.3|1136.5|1134.8|103
1665382800000|2022-10-10 06:20:00|1137|1135|1141|1139|1141|1139|1136.5|1134.8|51
1665383100000|2022-10-10 06:25:00|1141.5|1139.5|1141.8|1139.8|1143|1140.8|1139|1137.5|246
1665383400000|2022-10-10 06:30:00|1142|1140|1141.8|1140.3|1143.3|1141.3|1141.3|1139.5|262
1665383700000|2022-10-10 06:35:00|1141.5|1140.5|1142.3|1140.5|1144.3|1142.3|1141.3|1140|360
1665384000000|2022-10-10 06:40:00|1142|1140.3|1143.8|1142|1143.8|1142|1141.3|1140|40
1665384300000|2022-10-10 06:45:00|1144|1142.3|1143|1141.5|1144.3|1142.5|1142|1140.8|120
1665384600000|2022-10-10 06:50:00|1143.5|1141.8|1143.8|1142.3|1144.3|1142.5|1142.8|1141.3|65
1665384900000|2022-10-10 06:55:00|1144|1142.5|1146|1144.5|1146.5|1145|1142.8|1141|169
1665385200000|2022-10-10 07:00:00|1146.3|1145|1146.8|1145|1147.5|1146|1144.5|1142.8|183
1665385500000|2022-10-10 07:05:00|1146.5|1144.8|1147.5|1146|1148.3|1146.5|1146|1144.5|416
1665385800000|2022-10-10 07:10:00|1148.3|1145.8|1152.3|1150.8|1153.5|1151.8|1147.8|1145.8|417
1665386100000|2022-10-10 07:15:00|1152.5|1151|1150.5|1149|1152.8|1151|1149.8|1148.3|197
1665386400000|2022-10-10 07:20:00|1150.8|1149.3|1153.5|1151.8|1154.8|1153.3|1150.8|1149.3|234
1665386700000|2022-10-10 07:25:00|1153.8|1152|1149.3|1147.5|1153.8|1152.3|1149|1147.5|101
1665387000000|2022-10-10 07:30:00|1149|1147|1148.5|1147|1150.5|1148.8|1148.3|1146.8|161
1665387300000|2022-10-10 07:35:00|1148.8|1147.3|1142.5|1140.8|1151.8|1150|1141.8|1140.3|354
1665387600000|2022-10-10 07:40:00|1142.3|1141|1142.3|1140.5|1146|1144.3|1142|1140.3|176
1665387900000|2022-10-10 07:45:00|1141.8|1140.3|1141.5|1139.8|1142.8|1141.3|1140|1138.5|224
1665388200000|2022-10-10 07:50:00|1142|1140|1140.3|1138.5|1144.5|1142.8|1140|1138.5|364
1665388500000|2022-10-10 07:55:00|1140.5|1138.8|1139.3|1137.5|1141|1139.3|1137.8|1136|211
1665388800000|2022-10-10 08:00:00|1139|1137|1140.5|1138.8|1142.8|1141|1138.5|1136.8|265
1665389100000|2022-10-10 08:05:00|1140.8|1139|1140.3|1138.3|1141|1139.5|1138.8|1137|179
1665389400000|2022-10-10 08:10:00|1140.5|1138.5|1136.5|1134.8|1141|1139.5|1135|1133.5|532
1665389700000|2022-10-10 08:15:00|1136.8|1135.3|1135|1133.8|1140.3|1138.8|1134.5|1132.8|709
1665390000000|2022-10-10 08:20:00|1134.8|1133.5|1137|1135.3|1140|1138.5|1133.5|1132|502
1665390300000|2022-10-10 08:25:00|1136.8|1135.5|1137.3|1136|1140.8|1139.3|1136.3|1134.8|1641
1665390600000|2022-10-10 08:30:00|1137.5|1135.8|1134|1132|1137.5|1135.8|1133.3|1131.8|1299
1665390900000|2022-10-10 08:35:00|1134.3|1132.3|1132.3|1130.5|1134.3|1133|1131.8|1130|469
1665391200000|2022-10-10 08:40:00|1132|1130.8|1134.3|1132.8|1136|1134.5|1132|1130.8|298
1665391500000|2022-10-10 08:45:00|1134.5|1133|1133.5|1131.8|1135.5|1133.8|1133|1131.3|222
1665391800000|2022-10-10 08:50:00|1133.8|1132|1133.5|1132|1135|1133.5|1131.8|1130.5|326
1665392100000|2022-10-10 08:55:00|1133.8|1132.3|1130.3|1128.8|1135|1133.3|1129|1127.5|294
1665392400000|2022-10-10 09:00:00|1130|1129|1135.3|1133.5|1136.8|1135|1130|1128.5|658
1665392700000|2022-10-10 09:05:00|1135|1133.8|1134.5|1132.8|1136|1134.3|1133|1131.5|199
1665393000000|2022-10-10 09:10:00|1134.8|1133|1135.5|1134|1136.5|1135|1134.3|1132.8|217
1665393300000|2022-10-10 09:15:00|1135.3|1133.5|1138.5|1137|1139.5|1138|1134.8|1133|647
1665393600000|2022-10-10 09:20:00|1138.3|1137.3|1138|1136.3|1139.8|1138.3|1137.3|1135.8|472
1665393900000|2022-10-10 09:25:00|1138.5|1136.5|1137.3|1135.5|1139.5|1137.8|1136.5|1134.8|260
1665394200000|2022-10-10 09:30:00|1137|1135.3|1134.3|1132.5|1137|1135.5|1133.3|1131.5|193
1665394500000|2022-10-10 09:35:00|1134.5|1132.8|1134.5|1133|1135.3|1133.8|1133|1131.3|165
1665394800000|2022-10-10 09:40:00|1134.8|1133.3|1133.8|1132|1135.5|1133.8|1131.8|1130|377
1665395100000|2022-10-10 09:45:00|1134.3|1132.3|1134.8|1133.3|1135.3|1133.8|1132.8|1131|189
1665395400000|2022-10-10 09:50:00|1135|1133|1134.8|1133.3|1136|1134.5|1132.8|1131|159
1665395700000|2022-10-10 09:55:00|1134.5|1133.5|1135.5|1133.8|1136.5|1134.5|1134|1132.3|278
1665396000000|2022-10-10 10:00:00|1135.8|1134|1138.5|1136.8|1139|1137.3|1135.5|1133.8|235
1665396300000|2022-10-10 10:05:00|1138.3|1136.5|1137.5|1136.3|1138.3|1136.8|1137|1135.5|76
1665396600000|2022-10-10 10:10:00|1136.8|1136|1138|1136.5|1138.5|1137.3|1136.8|1135.3|84
1665396900000|2022-10-10 10:15:00|1138.3|1136.8|1136|1134.8|1138.5|1137|1136|1134.8|180
1665397200000|2022-10-10 10:20:00|1136.3|1134.5|1139|1137.5|1139.3|1138|1136.3|1134.5|243
1665397500000|2022-10-10 10:25:00|1138.8|1137.3|1140.5|1139|1141|1139.3|1137.8|1136|259
1665397800000|2022-10-10 10:30:00|1140.3|1138.8|1140.3|1138.8|1140.8|1139.3|1139.3|1137.8|117
1665398100000|2022-10-10 10:35:00|1140|1138.5|1139.5|1137.8|1140.8|1139|1138.5|1137|61
1665398400000|2022-10-10 10:40:00|1139.3|1138|1139.8|1138.5|1140.3|1139|1139|1137.5|50
1665398700000|2022-10-10 10:45:00|1140.3|1138.8|1140|1138.5|1140.3|1139|1139.5|1138|100
1665399000000|2022-10-10 10:50:00|1140.3|1138.8|1138|1136.5|1140.3|1139|1137.8|1136.3|61
1665399300000|2022-10-10 10:55:00|1137.8|1136.8|1137.5|1135.8|1138.5|1137|1137.3|1135.8|162
1665399600000|2022-10-10 11:00:00|1137.3|1136|1138.3|1136.8|1139|1137.5|1137.3|1135.8|78
1665399900000|2022-10-10 11:05:00|1138.5|1136.5|1134.3|1132.8|1138.5|1136.8|1134|1132.5|163
1665400200000|2022-10-10 11:10:00|1134|1132.5|1127.8|1126.3|1134|1132.5|1127|1125.3|604
1665400500000|2022-10-10 11:15:00|1127.3|1126|1129.8|1128|1131|1129.5|1127.3|1126|352
1665400800000|2022-10-10 11:20:00|1129.5|1127.8|1126.8|1125.5|1130.5|1128.8|1126|1124.8|228
1665401100000|2022-10-10 11:25:00|1126.5|1125.3|1127.3|1125.8|1127.5|1126.3|1123|1121.5|435
1665401400000|2022-10-10 11:30:00|1128.8|1127.3|1128.5|1126.8|1130.5|1128.5|1127.5|1125.8|208
1665401700000|2022-10-10 11:35:00|1128.3|1127|1129.8|1128|1130.3|1128.5|1126.5|1125|158
1665402000000|2022-10-10 11:40:00|1130|1128.5|1129.3|1127.5|1130.5|1128.8|1127.5|1125.8|354
1665402300000|2022-10-10 11:45:00|1129|1127.8|1127.5|1125.8|1129.3|1127.8|1127.3|1125.8|297
1665402600000|2022-10-10 11:50:00|1127.8|1126.5|1130|1128.3|1130.3|1128.8|1127.8|1126.5|185
1665402900000|2022-10-10 11:55:00|1129.5|1128.5|1131.8|1130|1132.8|1131.5|1129.3|1127.8|182
1665403200000|2022-10-10 12:00:00|1131.5|1130.3|1133|1131.3|1133|1131.3|1131|1129.5|72
1665403500000|2022-10-10 12:05:00|1132.8|1131.5|1132.5|1130.8|1133.3|1132|1131.3|1130|213
1665403800000|2022-10-10 12:10:00|1132.3|1131|1132|1130.5|1133.5|1132|1131.8|1130.3|160
1665404100000|2022-10-10 12:15:00|1132.3|1130.8|1135.5|1134|1135.5|1134|1131.8|1130.3|295
1665404400000|2022-10-10 12:20:00|1134.8|1133.5|1138.5|1136.8|1138.5|1137.3|1134.3|1132.8|471
1665404700000|2022-10-10 12:25:00|1138.3|1137|1141.3|1139.8|1141.3|1139.8|1137.3|1135.5|252
1665405000000|2022-10-10 12:30:00|1141|1139.3|1139.5|1137.8|1141.3|1139.5|1138|1136.5|285
1665405300000|2022-10-10 12:35:00|1139.3|1138|1137|1135.5|1139.5|1138.3|1136.3|1134.5|241
1665405600000|2022-10-10 12:40:00|1137.3|1135.3|1139|1137.3|1140.8|1139|1136.8|1135.3|263
1665405900000|2022-10-10 12:45:00|1138.8|1137|1140.8|1139|1140.8|1139.3|1138.8|1137|133
1665406200000|2022-10-10 12:50:00|1140.5|1139.3|1142|1140.8|1142.8|1141.3|1140.3|1138.8|571
1665406500000|2022-10-10 12:55:00|1141.8|1140.5|1141.8|1140.3|1142|1140.8|1140.5|1138.8|161
1665406800000|2022-10-10 13:00:00|1142|1140.5|1146.5|1145|1147.3|1146|1141.8|1140.3|759
1665407100000|2022-10-10 13:05:00|1146.3|1145.8|1140.5|1139|1147.3|1145.8|1140|1138.5|425
1665407400000|2022-10-10 13:10:00|1140.8|1138.8|1143.8|1142|1144.5|1143|1138.8|1137|285
1665407700000|2022-10-10 13:15:00|1144|1142.3|1147.8|1146.3|1148|1146.3|1142.5|1140.8|408
1665408000000|2022-10-10 13:20:00|1147.5|1146.5|1148.3|1146.8|1148.8|1147.3|1145|1143.5|418
1665408300000|2022-10-10 13:25:00|1148.5|1146.5|1148.5|1147.3|1149|1147.5|1146.3|1144.8|293
1665408600000|2022-10-10 13:30:00|1148.3|1146.8|1148.3|1147|1148.5|1147.3|1146|1144.5|399
1665408900000|2022-10-10 13:35:00|1148.5|1146.8|1153.3|1151.8|1153.3|1151.8|1147.8|1146.5|1137
1665409200000|2022-10-10 13:40:00|1153.5|1152|1153.3|1151.8|1155|1153.8|1151|1149.5|582
1665409500000|2022-10-10 13:45:00|1152.8|1151.3|1147.5|1146|1153.8|1152.3|1147.5|1146|365
1665409800000|2022-10-10 13:50:00|1147.3|1145.8|1145.5|1143.8|1149.5|1148|1144.8|1143.3|415
1665410100000|2022-10-10 13:55:00|1145.3|1144|1147.3|1145.5|1149|1147.5|1145.3|1143.8|190
1665410400000|2022-10-10 14:00:00|1147|1145.3|1148.5|1147.3|1149|1147.8|1146.8|1145|410
1665410700000|2022-10-10 14:05:00|1148.8|1147.5|1144.5|1142.8|1149|1147.5|1143.8|1142.3|262
1665411000000|2022-10-10 14:10:00|1144.3|1142.5|1148.3|1146.8|1149.8|1148.3|1144.3|1142.5|579
1665411300000|2022-10-10 14:15:00|1148|1146.5|1149.3|1147.8|1151|1149.3|1148|1146.5|704
1665411600000|2022-10-10 14:20:00|1149.5|1148|1149.3|1148|1150.3|1149|1147.3|1145.8|330
1665411900000|2022-10-10 14:25:00|1149.5|1147.8|1152|1150.3|1152.5|1151|1148.5|1147|939
1665412200000|2022-10-10 14:30:00|1151.8|1150.5|1152.8|1151.3|1153.3|1152|1150.5|1149.3|572
1665412500000|2022-10-10 14:35:00|1152.3|1150.5|1148|1146.3|1152.3|1150.5|1146.8|1145.5|378
1665412800000|2022-10-10 14:40:00|1147.5|1146|1144.8|1143|1148.3|1146.5|1144.3|1142.5|702
1665413100000|2022-10-10 14:45:00|1144.5|1143.3|1145.5|1143.5|1147.3|1145.5|1137.8|1135.5|1512
1665413400000|2022-10-10 14:50:00|1145|1143.3|1145.8|1144|1147|1145.3|1144|1142.3|655
1665413700000|2022-10-10 14:55:00|1145.5|1144.3|1144|1142.5|1147|1145.3|1143.8|1142.3|910
1665414000000|2022-10-10 15:00:00|1143.8|1142.3|1136.3|1134.5|1143.8|1142.3|1134.3|1132.3|1045
1665414300000|2022-10-10 15:05:00|1136|1134.3|1138.3|1136.5|1140.5|1138.8|1134.8|1133.3|896
1665414600000|2022-10-10 15:10:00|1138|1136.3|1141.5|1139.5|1142.8|1141|1136|1134.3|868
1665414900000|2022-10-10 15:15:00|1141.3|1139.3|1147.8|1146|1148.5|1146.8|1140.3|1138.5|973
1665415200000|2022-10-10 15:20:00|1147.5|1146.3|1146|1144.3|1148.5|1147|1144.8|1143.3|805
1665415500000|2022-10-10 15:25:00|1145.3|1143.5|1134|1132.3|1145.3|1143.8|1132|1130.5|4682
1665415800000|2022-10-10 15:30:00|1133.8|1131.8|1131.5|1129.8|1135.8|1134.3|1130.8|1129.5|936
1665416100000|2022-10-10 15:35:00|1130.8|1129.5|1133|1131.5|1133.5|1132|1130.8|1129.5|326
1665416400000|2022-10-10 15:40:00|1132.8|1131|1134.3|1132.5|1134.5|1132.5|1131.8|1130.3|162
1665416700000|2022-10-10 15:45:00|1134|1133.3|1134|1132.5|1135.3|1133.8|1132|1130.5|322
1665417000000|2022-10-10 15:50:00|1133.5|1132.3|1131.8|1130.3|1134.8|1133.3|1130.8|1129.5|272
1665417300000|2022-10-10 15:55:00|1132|1130.5|1131.8|1130.3|1132.8|1131.3|1130.8|1129.5|206
1665417600000|2022-10-10 16:00:00|1131.5|1130|1133.5|1132|1133.8|1132.3|1131.3|1130|150
1665417900000|2022-10-10 16:05:00|1133.3|1131.8|1134.5|1132.8|1134.8|1133.3|1133|1131.3|521
1665418200000|2022-10-10 16:10:00|1134.8|1133|1135.3|1133.8|1136|1134.8|1133.3|1132|510
1665418500000|2022-10-10 16:15:00|1135|1133.5|1134|1132.5|1135.5|1134|1133.5|1132|245
1665418800000|2022-10-10 16:20:00|1133.8|1132.3|1135|1133.5|1135.3|1133.8|1132.3|1130.5|230
1665419100000|2022-10-10 16:25:00|1134.8|1133.3|1139.8|1138.3|1140|1138.5|1134.8|1133.3|328
1665419400000|2022-10-10 16:30:00|1139.5|1138|1139|1137.5|1142.3|1140.5|1139|1137.5|359
1665419700000|2022-10-10 16:35:00|1138.8|1137.3|1139|1137.5|1141.3|1139.5|1137.8|1136.3|351
1665420000000|2022-10-10 16:40:00|1139.3|1137.3|1136.8|1135.3|1139.3|1137.5|1136.3|1135|214
1665420300000|2022-10-10 16:45:00|1137|1135.5|1139.3|1137.8|1139.3|1137.8|1136.5|1135|263
1665420600000|2022-10-10 16:50:00|1138.5|1137|1137|1135.5|1139.3|1138|1136.8|1135.3|141
1665420900000|2022-10-10 16:55:00|1136.8|1135.3|1134|1132.3|1138.3|1136.5|1133|1131.3|418
1665421200000|2022-10-10 17:00:00|1134.5|1132.5|1133.3|1131.5|1135.8|1134.3|1131.5|1130.3|90
1665421500000|2022-10-10 17:05:00|1133.8|1131.8|1134|1132.5|1134.3|1132.5|1130.8|1129.5|720
1665421800000|2022-10-10 17:10:00|1134.3|1132.3|1131|1129.5|1134.3|1132.5|1130.8|1129.5|216
1665422100000|2022-10-10 17:15:00|1130.8|1126.8|1122.5|1121|1131|1127.5|1122|1120.5|781
1665422400000|2022-10-10 17:20:00|1123.8|1120.8|1123|1121.3|1124.5|1123|1120.3|1118.8|568
1665422700000|2022-10-10 17:25:00|1122.8|1121|1117|1115.5|1122.8|1121|1116|1114.5|319
1665423000000|2022-10-10 17:30:00|1116.5|1115|1123.3|1121.5|1123.8|1122|1116.5|1115|264
1665423300000|2022-10-10 17:35:00|1123.8|1121.8|1121|1119.5|1123.8|1122|1120.3|1118.8|242
1665423600000|2022-10-10 17:40:00|1121.3|1120|1121.3|1119.5|1124.3|1122.5|1120.5|1118.8|338
1665423900000|2022-10-10 17:45:00|1121|1119.8|1122.8|1120.8|1122.8|1120.8|1118.3|1116.8|262
1665424200000|2022-10-10 17:50:00|1122.3|1121|1121.5|1120|1123|1121.5|1120.8|1119.3|73
1665424500000|2022-10-10 17:55:00|1121.8|1119.8|1117.5|1115.5|1121.8|1120.3|1117.3|1115.5|182
1665424800000|2022-10-10 18:00:00|1117.8|1116|1118.5|1116.8|1119|1117.5|1116.3|1114.5|194
1665425100000|2022-10-10 18:05:00|1118.3|1116.5|1116.8|1115|1119.8|1118|1115.5|1113.8|169
1665425400000|2022-10-10 18:10:00|1116.5|1115.3|1112.8|1111.3|1117.5|1116|1112.8|1111.3|223
1665425700000|2022-10-10 18:15:00|1113.3|1111.5|1113|1111.5|1114.5|1112.8|1110|1108.8|409
1665426000000|2022-10-10 18:20:00|1113.3|1111|1111.5|1110|1114.5|1112.8|1111.3|1109.5|228
1665426300000|2022-10-10 18:25:00|1111.3|1109.8|1110|1108.3|1114.3|1112.5|1108|1106.3|287
1665426600000|2022-10-10 18:30:00|1110.3|1108|1103.3|1101.8|1110.8|1109|1101.3|1099.5|417
1665426900000|2022-10-10 18:35:00|1103.8|1102|1100.3|1098.5|1105|1103.5|1099.3|1097.5|143
1665427200000|2022-10-10 18:40:00|1100.5|1098.8|1097.8|1095.8|1102|1100.3|1097.8|1095.8|206
1665427500000|2022-10-10 18:45:00|1098|1096|1099.8|1098|1100.3|1098.5|1097|1095.3|135
1665427800000|2022-10-10 18:50:00|1099.5|1097.5|1104|1102.3|1104|1102.3|1099|1097.3|105
1665428100000|2022-10-10 18:55:00|1103.5|1101.8|1103.5|1101.8|1104.8|1102.8|1101.5|1099.8|72
1665428400000|2022-10-10 19:00:00|1103.3|1101.5|1101.8|1100|1104.3|1102.3|1101.3|1099.5|173
1665428700000|2022-10-10 19:05:00|1101.5|1099.5|1102.3|1100.5|1102.5|1100.8|1100.3|1098.5|50
1665429000000|2022-10-10 19:10:00|1102|1100.3|1101.5|1100|1103.3|1101.5|1101.3|1099.8|88
1665429300000|2022-10-10 19:15:00|1101|1099.3|1102|1100.3|1102|1100.5|1100.8|1099|24
1665429600000|2022-10-10 19:20:00|1101.8|1100.5|1102.3|1100.5|1102.8|1101|1101.3|1099.5|7
1665429900000|2022-10-10 19:25:00|1102.5|1100.8|1101.5|1099.5|1102.8|1101|1101|1099.3|7
1665430200000|2022-10-10 19:30:00|1102|1099|1100.8|1098.8|1102|1099.5|1100.5|1098.8|82
1665430500000|2022-10-10 19:35:00|1101|1099|1102.3|1100.3|1102.5|1100.8|1101|1099|32
1665430800000|2022-10-10 19:40:00|1102.5|1100.5|1101.5|1099.5|1102.5|1100.8|1100.3|1098.5|107
1665431100000|2022-10-10 19:45:00|1101.3|1099.3|1102.3|1100|1102.8|1100.8|1100.8|1099|9
1665431400000|2022-10-10 19:50:00|1102.5|1100.3|1101.8|1099.5|1102.5|1100.5|1101|1098.8|66
1665431700000|2022-10-10 19:55:00|1101.5|1099.8|1100.3|1098.3|1102.5|1100.5|1100|1098.3|118
1665432000000|2022-10-10 20:00:00|1100|1098|1098.3|1096.5|1100|1098.3|1097.8|1096|60
1665432300000|2022-10-10 20:05:00|1098.5|1096.8|1098.5|1096.8|1099.3|1097.5|1097|1095|93
1665432600000|2022-10-10 20:10:00|1098|1096.5|1097.8|1095.8|1098.5|1096.8|1097.8|1095.3|53
1665432900000|2022-10-10 20:15:00|1097|1095.5|1096.5|1094.8|1097.5|1095.8|1096|1094.3|34
1665433200000|2022-10-10 20:20:00|1096.8|1095|1098.3|1096.8|1098.3|1096.8|1096.8|1094.8|29
1665433500000|2022-10-10 20:25:00|1098.5|1097|1096.3|1094.3|1098.8|1097|1095.8|1094|45
1665433800000|2022-10-10 20:30:00|1096.5|1094.5|1095.5|1093.8|1098.3|1096.5|1095.5|1093.8|38
1665434100000|2022-10-10 20:35:00|1095|1093.3|1094.5|1093|1096|1094.3|1094.3|1092.5|27
1665434400000|2022-10-10 20:40:00|1094.8|1092.5|1094.5|1092|1095.3|1093.8|1094|1092|77
1665434700000|2022-10-10 20:45:00|1094.8|1092.3|1094.8|1093|1095.5|1093.8|1094.5|1092.3|23
1665435000000|2022-10-10 20:50:00|1095|1093.3|1095.8|1094|1096.3|1094.3|1095|1093.3|27
1665435300000|2022-10-10 20:55:00|1096|1094.3|1095.8|1093.8|1096|1094.3|1094.8|1093.5|37
1665435600000|2022-10-10 21:00:00|1096.3|1093.5|1101.3|1092|1102.3|1093.5|1096.3|1091|15
1665436200000|2022-10-10 21:10:00|||||||||6
1665436800000|2022-10-10 21:20:00|1100.3|1092.8|1100.3|1092.8|1100.3|1092.8|1100.3|1092.8|0
1665437100000|2022-10-10 21:25:00|1100.8|1093|1100.8|1093.3|1100.8|1093.3|1100.8|1093|0
1665437400000|2022-10-10 21:30:00||1093.8||1093.8||1093.8||1093.8|21
1665437700000|2022-10-10 21:35:00||1094.3||1094.3||1094.3||1094.3|0
1665438300000|2022-10-10 21:45:00|||||||||18
1665438600000|2022-10-10 21:50:00||1094||1094||1094||1094|0
1665450000000|2022-10-11 01:00:00|1096.3|1094|1094.8|1093.3|1098|1096.3|1094.5|1092.8|68
1665450300000|2022-10-11 01:05:00|1095|1093.5|1097.3|1095.8|1097.3|1095.8|1095|1093.3|12
1665450600000|2022-10-11 01:10:00|1097.5|1096|1096|1094.3|1098|1096.5|1095.5|1093.8|27
1665450900000|2022-10-11 01:15:00|1096.5|1095|1097.5|1095.8|1098.8|1097.3|1096.5|1094.8|26
1665451200000|2022-10-11 01:20:00|1097.3|1096|1097|1095.5|1097.3|1096|1096.8|1095.3|15
1665451500000|2022-10-11 01:25:00|1097.5|1095.8|1097.3|1095.5|1097.5|1096|1096.8|1095|12
1665451800000|2022-10-11 01:30:00|1097.5|1095.8|1097.8|1096|1097.8|1096.5|1097.3|1095.8|15
1665452100000|2022-10-11 01:35:00|1097.3|1095.5|1095.8|1094|1097.3|1095.5|1094.5|1092.8|17
1665452400000|2022-10-11 01:40:00|1095.5|1094.3|1095|1093.3|1096|1094.3|1094.8|1093|8
1665452700000|2022-10-11 01:45:00|1094.8|1093|1095.5|1093.8|1095.5|1093.8|1094|1092.3|1
1665453000000|2022-10-11 01:50:00|1095.8|1094|1095.5|1093.8|1096.3|1094.5|1095|1093.3|5
1665453300000|2022-10-11 01:55:00|1095.3|1094|1096.8|1095|1097.8|1096|1095|1093.3|3
1665453600000|2022-10-11 02:00:00|1096.5|1094.8|1095.3|1093.5|1097.3|1095.3|1095|1093.5|3
1665453900000|2022-10-11 02:05:00|1095.5|1093.8|1096.8|1095|1097.3|1095.5|1095.3|1093.5|0
1665454200000|2022-10-11 02:10:00|1096.5|1094.8|1092.3|1090.5|1096.8|1095|1092.3|1090.5|15
1665454500000|2022-10-11 02:15:00|1091.8|1090|1089.5|1088|1091.8|1090|1089|1087.5|44
1665454800000|2022-10-11 02:20:00|1089.8|1088.3|1089.5|1088|1091.3|1089.5|1089.5|1088|37
1665455100000|2022-10-11 02:25:00|1089.8|1088.3|1089.8|1088|1091|1089|1089.5|1087.8|24
1665455400000|2022-10-11 02:30:00|1090|1088.3|1090.5|1088.8|1091.3|1089.3|1089.5|1087.8|18
1665455700000|2022-10-11 02:35:00|1090.3|1088.3|1090.5|1088.8|1090.5|1089.3|1090|1088.3|5
1665456000000|2022-10-11 02:40:00|1090.3|1089|1089|1087|1090.5|1089|1088.5|1086.8|1
1665456300000|2022-10-11 02:45:00|1088.8|1086.8|1088.8|1086.8|1089.3|1087|1088.3|1086.3|228
1665456600000|2022-10-11 02:50:00|1089|1087|1088.3|1086.5|1089|1087|1088|1086.3|14
1665456900000|2022-10-11 02:55:00|1088|1086|1087.8|1086.3|1088.3|1086.5|1087.8|1086|4
1665457200000|2022-10-11 03:00:00|1088|1086|1088|1086|1088|1086.8|1088|1085.8|5
1665457500000|2022-10-11 03:05:00|1087.5|1086.3|1087.8|1086|1088|1086.5|1087.5|1085.5|2
1665457800000|2022-10-11 03:10:00|1087.5|1085.5|1087.5|1085.5|1087.8|1086.3|1087.3|1085.5|21
1665458100000|2022-10-11 03:15:00|1087.8|1085.8|1087.5|1085.8|1087.8|1086.5|1087.3|1085.5|19
1665458400000|2022-10-11 03:20:00|1087.8|1086|1087.3|1085.5|1087.8|1086|1086.8|1085.3|3
1665458700000|2022-10-11 03:25:00|1087|1085.3|1087.3|1085.5|1087.5|1085.5|1087|1085.3|14
1665459000000|2022-10-11 03:30:00|1087.5|1085.3|1087.8|1086|1087.8|1086.3|1087|1085.3|1
1665459300000|2022-10-11 03:35:00|1087.5|1086.3|1087.5|1085.5|1087.8|1086.3|1087.3|1085.5|1
1665459600000|2022-10-11 03:40:00|1087.3|1085.8|1087.8|1086.3|1087.8|1086.3|1087.3|1085.8|5
1665459900000|2022-10-11 03:45:00|1087.5|1086|1087.5|1086|1087.8|1086.5|1087.5|1086|108
1665460200000|2022-10-11 03:50:00|1087.8|1086.3|1088|1086.3|1088.3|1086.8|1087.8|1086|10
1665460500000|2022-10-11 03:55:00|1088.3|1086|1088.3|1086.3|1088.3|1086.5|1088|1086|7
1665460800000|2022-10-11 04:00:00|1088|1086.8|1088.3|1086.5|1088.3|1086.8|1088|1086.3|1
1665461100000|2022-10-11 04:05:00|1088.8|1086.8|1088.8|1087.3|1089.3|1087.3|1088.5|1086.8|2
1665461400000|2022-10-11 04:10:00|1089|1087.5|1089.3|1087.3|1089.3|1087.5|1088.5|1086.8|3
1665461700000|2022-10-11 04:15:00|1089|1087|1088.3|1086.5|1089.3|1087.3|1088.3|1086.5|1
1665462000000|2022-10-11 04:20:00|1088|1086.3|1087.5|1085.8|1088|1086.5|1087.5|1085.8|2
1665462300000|2022-10-11 04:25:00|1087.3|1086|1087.3|1085.8|1087.5|1086|1087.3|1085.5|2
1665462600000|2022-10-11 04:30:00|1087|1085.5|1087.5|1085.8|1087.5|1085.8|1086.3|1084.8|52
1665462900000|2022-10-11 04:35:00|1087.3|1086|1086.8|1085.3|1087.3|1086|1086.5|1084.8|6
1665463200000|2022-10-11 04:40:00|1086.5|1085|1087|1085.3|1087|1085.3|1086.5|1084.8|9
1665463500000|2022-10-11 04:45:00|1087.5|1085.5|1087|1085|1087.5|1085.8|1086.8|1085|2
1665463800000|2022-10-11 04:50:00|1087.3|1085.3|1087.3|1085.5|1087.5|1085.8|1087|1085|16
1665464100000|2022-10-11 04:55:00|1087.5|1085.3|1087.5|1085.5|1087.5|1085.5|1087|1085.3|1
1665464400000|2022-10-11 05:00:00|1087.3|1085.3|1087.3|1085.8|1087.5|1085.8|1086.8|1084.8|18
1665464700000|2022-10-11 05:05:00|1087.5|1086|1089.3|1087.5|1089.5|1087.8|1087.5|1085.8|29
1665465000000|2022-10-11 05:10:00|1089.5|1087.3|1089.5|1087.5|1089.5|1087.5|1088.8|1086.8|23
1665465300000|2022-10-11 05:15:00|1089.3|1087.8|1089.5|1087.5|1089.5|1087.8|1089|1087|77
1665465600000|2022-10-11 05:20:00|1089.3|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|1
1665465900000|2022-10-11 05:25:00|1088.8|1087|1089.8|1088|1090.3|1088.5|1088.8|1087|20
1665466200000|2022-10-11 05:30:00|1090|1088.3|1091.5|1090|1091.5|1090|1090|1088.3|53
1665466500000|2022-10-11 05:35:00|1091.8|1089.8|1093|1091.3|1093|1091.3|1091.5|1089.5|116
1665466800000|2022-10-11 05:40:00|1093.5|1091.5|1093|1091.3|1094|1092.3|1092.5|1090.8|52
1665467100000|2022-10-11 05:45:00|1092.8|1091|1093.8|1092|1093.8|1092|1092.8|1091|8
1665467400000|2022-10-11 05:50:00|1094|1091.8|1093.3|1091.5|1094|1091.8|1091.5|1089.5|18
1665467700000|2022-10-11 05:55:00|1093|1091.3|1090.8|1089.3|1093.3|1091.5|1090.8|1089.3|183
1665468000000|2022-10-11 06:00:00|1091.5|1089.5|1090.8|1089.3|1092.8|1091.3|1090.5|1089|51
1665468300000|2022-10-11 06:05:00|1090.3|1088.8|1092.8|1091|1094|1092|1089.3|1087.8|134
1665468600000|2022-10-11 06:10:00|1092.5|1090.8|1095.3|1093.8|1095.3|1093.8|1092.5|1090.8|194
1665468900000|2022-10-11 06:15:00|1095.5|1094|1098.3|1096.3|1099|1097|1094.8|1093.3|157
1665469200000|2022-10-11 06:20:00|1098|1095.5|1099.8|1098|1101.3|1099.3|1097.3|1095.5|358
1665469500000|2022-10-11 06:25:00|1100.3|1097.8|1100.3|1098.8|1100.5|1099.3|1099|1097.8|112
1665469800000|2022-10-11 06:30:00|1100.5|1099|1098.8|1096.8|1102.8|1101|1098.5|1096.8|263
1665470100000|2022-10-11 06:35:00|1098.5|1097|1094.8|1093|1098.8|1097|1094.5|1093|192
1665470400000|2022-10-11 06:40:00|1095|1093.5|1096.3|1094.5|1096.3|1095|1095|1093.3|53
1665470700000|2022-10-11 06:45:00|1096|1094.8|1093.5|1091.8|1096.5|1095|1093|1091.5|74
1665471000000|2022-10-11 06:50:00|1092.8|1091.3|1091.8|1090|1093.8|1092.3|1091.8|1090|98
1665471300000|2022-10-11 06:55:00|1091.5|1089.8|1090.3|1089|1092|1090.5|1089.3|1087.8|132
1665471600000|2022-10-11 07:00:00|1090|1088.8|1082.8|1080.8|1090.5|1089|1081.3|1079.5|337
1665471900000|2022-10-11 07:05:00|1082.5|1080.5|1079|1077.3|1084.5|1083|1078.8|1077|360
1665472200000|2022-10-11 07:10:00|1078.8|1077|1081.3|1079.8|1081.3|1079.8|1075.3|1073.5|324
1665472500000|2022-10-11 07:15:00|1081|1079.5|1075.8|1074|1081.3|1080|1075|1073.3|620
1665472800000|2022-10-11 07:20:00|1076|1074.3|1073|1071.8|1076.5|1075|1071.3|1069.5|678
1665473100000|2022-10-11 07:25:00|1073.5|1072|1071.5|1069.8|1074.8|1073|1070.8|1069.5|434
1665473400000|2022-10-11 07:30:00|1071.8|1070|1066.5|1064.5|1072.3|1070.8|1066|1064.3|658
1665473700000|2022-10-11 07:35:00|1066|1065|1067|1065.8|1068.5|1067|1063.5|1061.5|1028
1665474000000|2022-10-11 07:40:00|1066.5|1065.5|1064.3|1062.5|1070.5|1069.3|1063|1061.8|710
1665474300000|2022-10-11 07:45:00|1064|1062.3|1066.5|1064.8|1070.3|1068.5|1063.8|1062.3|338
1665474600000|2022-10-11 07:50:00|1066|1065|1061.3|1059.5|1067.8|1066|1061|1059.5|469
1665474900000|2022-10-11 07:55:00|1061.5|1060|1062|1060.3|1062.5|1061|1059.3|1057.8|438
1665475200000|2022-10-11 08:00:00|1061.8|1060|1059.5|1058|1063.5|1061.8|1059|1057.5|462
1665475500000|2022-10-11 08:05:00|1059.8|1058.3|1063.3|1061.5|1064.8|1063|1059.3|1057.5|371
1665475800000|2022-10-11 08:10:00|1063.5|1061.8|1065.3|1063.8|1066.5|1064.8|1063|1061.5|277
1665476100000|2022-10-11 08:15:00|1065.5|1064|1061.5|1059.8|1065.5|1064.3|1061|1059.5|247
1665476400000|2022-10-11 08:20:00|1061.8|1060.3|1062.8|1061.3|1065|1063.5|1061.8|1060|569
1665476700000|2022-10-11 08:25:00|1063|1061|1063|1061.3|1063.8|1062.3|1061.3|1059.5|684
1665477000000|2022-10-11 08:30:00|1062.8|1061.5|1061.8|1060.3|1062.8|1061.5|1060.5|1058.8|364
1665477300000|2022-10-11 08:35:00|1063|1060.5|1059.5|1058|1063.5|1062|1058.8|1057.3|338
1665477600000|2022-10-11 08:40:00|1059.8|1058.3|1060.5|1059|1060.5|1059|1057|1055.3|196
1665477900000|2022-10-11 08:45:00|1060.3|1058.8|1060|1058.3|1060.5|1059.3|1058.5|1056.8|134
1665478200000|2022-10-11 08:50:00|1059.8|1058|1058.8|1057.3|1060|1058.5|1056.5|1055|207
1665478500000|2022-10-11 08:55:00|1058.5|1057|1054.3|1052.8|1058.8|1057.3|1053.8|1052.5|344
1665478800000|2022-10-11 09:00:00|1054.5|1052.5|1054.3|1052.8|1056.3|1055|1053.8|1052.5|427
1665479100000|2022-10-11 09:05:00|1054.5|1053|1052.8|1051.3|1055.3|1053.5|1052.5|1051.3|223
1665479400000|2022-10-11 09:10:00|1053|1051.5|1052|1050.3|1053|1051.5|1050.3|1048.5|235
1665479700000|2022-10-11 09:15:00|1052.3|1050.8|1054.5|1053|1056.8|1055.3|1052|1050.5|279
1665480000000|2022-10-11 09:20:00|1054.8|1052.8|1054.5|1053|1056.5|1054.8|1053.8|1052|234
1665480300000|2022-10-11 09:25:00|1054.3|1052.5|1052|1050.3|1054.3|1052.8|1050.5|1049|292
1665480600000|2022-10-11 09:30:00|1051.8|1050|1052.3|1051|1053|1051.8|1047.8|1046.3|323
1665480900000|2022-10-11 09:35:00|1052.5|1050.8|1051.3|1050|1052.5|1050.8|1050.5|1048.8|106
1665481200000|2022-10-11 09:40:00|1050.3|1048.8|1050.5|1048.8|1052.3|1050.5|1050.3|1048.8|223
1665481500000|2022-10-11 09:45:00|1050.3|1048.5|1050.5|1048.8|1051|1049.5|1048.8|1047.3|133
1665481800000|2022-10-11 09:50:00|1050.3|1048.3|1050.5|1049|1051|1049.8|1049.3|1047.8|162
1665482100000|2022-10-11 09:55:00|1050.8|1048.8|1046.8|1045.3|1051|1049.8|1046.8|1045|304
1665482400000|2022-10-11 10:00:00|1047|1045.5|1047.5|1046|1047.8|1046.5|1045.8|1044.3|428
1665482700000|2022-10-11 10:05:00|1047.3|1045.8|1050|1048.5|1050.5|1049.3|1047|1045.5|341
1665483000000|2022-10-11 10:10:00|1050.3|1048.3|1050.5|1049|1051|1049.8|1049.3|1047.8|214
1665483300000|2022-10-11 10:15:00|1051|1049.3|1049.3|1047.8|1051|1049.8|1048.3|1046.8|195
1665483600000|2022-10-11 10:20:00|1049.5|1048|1052.3|1050.5|1052.5|1051.3|1049.3|1047.8|483
1665483900000|2022-10-11 10:25:00|1052.5|1050.8|1052|1050.5|1052.5|1051|1051|1049.5|98
1665484200000|2022-10-11 10:30:00|1051.8|1050.3|1048.8|1047|1052|1050.5|1047.5|1046|566
1665484500000|2022-10-11 10:35:00|1049.5|1047.3|1047.5|1046|1049.8|1048|1047.3|1045.8|217
1665484800000|2022-10-11 10:40:00|1047.3|1045.8|1046.5|1045|1048.3|1046.5|1045.3|1043.8|650
1665485100000|2022-10-11 10:45:00|1046.3|1044.8|1046.3|1044.8|1047.8|1046.3|1046.3|1044.5|240
1665485400000|2022-10-11 10:50:00|1046|1044.5|1047.3|1045.8|1047.3|1046|1045.5|1043.8|105
1665485700000|2022-10-11 10:55:00|1047.5|1045.5|1047.5|1045.8|1047.5|1046.3|1044.5|1042.8|350
1665486000000|2022-10-11 11:00:00|1047|1045.5|1049.5|1048|1049.5|1048|1047|1045.5|274
1665486300000|2022-10-11 11:05:00|1050|1048.5|1051|1049.3|1053|1051.5|1049.8|1048|389
1665486600000|2022-10-11 11:10:00|1051.5|1049.5|1050.8|1049.3|1051.8|1050|1049.5|1048|120
1665486900000|2022-10-11 11:15:00|1051|1049.5|1052.8|1051|1052.8|1051.3|1050.8|1049|221
1665487200000|2022-10-11 11:20:00|1053|1051.3|1055.3|1053.8|1055.5|1054|1052.8|1051|222
1665487500000|2022-10-11 11:25:00|1055.5|1054|1053.5|1051.5|1055.5|1054.3|1053.3|1051.5|146
1665487800000|2022-10-11 11:30:00|1053.3|1051.8|1052.8|1051|1053.5|1052.3|1052|1050.3|76
1665488100000|2022-10-11 11:35:00|1052.5|1051.3|1054.3|1052.8|1054.8|1053.5|1052.5|1051|131
1665488400000|2022-10-11 11:40:00|1054.5|1052.5|1056.3|1054.5|1057.3|1055.8|1052.5|1051|289
1665488700000|2022-10-11 11:45:00|1056.8|1054.8|1054.5|1053.3|1057.3|1055.5|1054.5|1053|96
1665489000000|2022-10-11 11:50:00|1054.8|1053|1057.3|1055.8|1058.3|1056.5|1054.5|1053|207
1665489300000|2022-10-11 11:55:00|1057.5|1056|1057.5|1056|1057.5|1056|1055.3|1053.8|101
1665489600000|2022-10-11 12:00:00|1058.5|1055.8|1059.8|1058.3|1060|1058.5|1055|1053.5|404
1665489900000|2022-10-11 12:05:00|1060|1058.5|1059.5|1058|1060.8|1059.3|1059|1057.8|218
1665490200000|2022-10-11 12:10:00|1060|1057.8|1059|1057.5|1061|1059.8|1059|1057.5|216
1665490500000|2022-10-11 12:15:00|1059.3|1057.8|1059.5|1057.8|1060|1058.8|1058|1056.5|172
1665490800000|2022-10-11 12:20:00|1059.3|1057.5|1059.8|1058.3|1061|1059.8|1059|1057.3|218
1665491100000|2022-10-11 12:25:00|1059.5|1058.5|1059|1057.5|1061.3|1059.8|1058.8|1057.3|215
1665491400000|2022-10-11 12:30:00|1059.3|1057.3|1061|1059.5|1061|1059.8|1058|1056.5|198
1665491700000|2022-10-11 12:35:00|1060.8|1059.3|1061.5|1060|1063|1061.5|1060.3|1058.8|717
1665492000000|2022-10-11 12:40:00|1061.3|1059.8|1059.5|1058|1062.8|1061|1059.5|1058|410
1665492300000|2022-10-11 12:45:00|1059.8|1057.8|1062.3|1060.8|1062.3|1061|1058.3|1056.5|282
1665492600000|2022-10-11 12:50:00|1062|1060.5|1063.3|1061.8|1065.3|1063.5|1061.5|1059.8|480
1665492900000|2022-10-11 12:55:00|1063.5|1061.5|1064.5|1063|1064.8|1063|1060.8|1059.3|201
1665493200000|2022-10-11 13:00:00|1064.8|1062.3|1066.3|1064.5|1068|1066.5|1063.8|1062|926
1665493500000|2022-10-11 13:05:00|1065.8|1064|1060.5|1058.8|1066.3|1064.8|1060.5|1058.8|336
1665493800000|2022-10-11 13:10:00|1060.8|1059|1059.3|1057.8|1061.5|1060|1057.5|1055.8|385
1665494100000|2022-10-11 13:15:00|1059.5|1057.5|1056|1054.5|1059.5|1058|1056|1054.5|562
1665494400000|2022-10-11 13:20:00|1056.3|1055|1055.3|1053.5|1056.5|1055|1052.3|1050.8|480
1665494700000|2022-10-11 13:25:00|1055.5|1053.8|1055.3|1053.8|1059|1057.8|1054|1052.3|348
1665495000000|2022-10-11 13:30:00|1055|1053.5|1056.5|1055|1059|1057.5|1053.8|1052.3|544
1665495300000|2022-10-11 13:35:00|1056.8|1054.8|1056|1054.5|1057.5|1056|1054.8|1053|260
1665495600000|2022-10-11 13:40:00|1056.3|1054.8|1055|1053.5|1060.5|1058.8|1053.5|1052|601
1665495900000|2022-10-11 13:45:00|1054.8|1053.3|1057.3|1055.8|1059.3|1057.8|1054.3|1052.8|404
1665496200000|2022-10-11 13:50:00|1057.5|1056|1055|1053.5|1058|1056.5|1052.3|1051|747
1665496500000|2022-10-11 13:55:00|1054.8|1053.3|1056.3|1054.8|1057.8|1056.3|1053.5|1052|494
1665496800000|2022-10-11 14:00:00|1056|1054.5|1053.3|1051.8|1057|1055.5|1050.3|1048.8|584
1665497100000|2022-10-11 14:05:00|1052.8|1051.5|1051|1049.5|1053.3|1051.8|1049.3|1047.8|340
1665497400000|2022-10-11 14:10:00|1050.8|1049.3|1050|1048.5|1052|1050.5|1049.3|1047.5|588
1665497700000|2022-10-11 14:15:00|1049.8|1048.8|1051.8|1050.3|1055.8|1054.3|1049.8|1048.5|634
1665498000000|2022-10-11 14:20:00|1051.5|1050|1051.3|1050|1053.8|1052.3|1050.5|1049|1027
1665498300000|2022-10-11 14:25:00|1051.5|1050.3|1052.3|1051|1053.3|1051.8|1050.5|1049|555
1665498600000|2022-10-11 14:30:00|1052.5|1050.3|1054|1052.3|1054.5|1053|1049|1047.5|411
1665498900000|2022-10-11 14:35:00|1054.3|1052.5|1055|1053.5|1058.8|1057.3|1050.8|1049.3|1421
1665499200000|2022-10-11 14:40:00|1054.5|1053.3|1048.5|1047|1058|1056.5|1046.8|1045.5|1252
1665499500000|2022-10-11 14:45:00|1049|1047.3|1050.8|1049.3|1052.5|1050.8|1044|1042.5|1159
1665499800000|2022-10-11 14:50:00|1050.5|1049.5|1052.8|1051.3|1054|1052.5|1049.5|1048|1053
1665500100000|2022-10-11 14:55:00|1052.5|1051|1047.8|1046.3|1053.5|1051.8|1047.8|1046.3|729
1665500400000|2022-10-11 15:00:00|1048|1046.5|1055.5|1054|1056.3|1054.8|1047|1045.5|953
1665500700000|2022-10-11 15:05:00|1055.8|1054.3|1058.3|1057|1059.3|1057.8|1053|1051.8|923
1665501000000|2022-10-11 15:10:00|1058.5|1056.8|1061.5|1060|1061.5|1060.3|1056|1054.8|1376
1665501300000|2022-10-11 15:15:00|1061|1059.5|1054.5|1053|1062.5|1061|1054.5|1053|1349
1665501600000|2022-10-11 15:20:00|1054|1052.5|1050.5|1049|1057.5|1056.3|1048.8|1047.3|1599
1665501900000|2022-10-11 15:25:00|1050.3|1048.8|1051.3|1050|1055.3|1053.8|1048.3|1047|4383
1665502200000|2022-10-11 15:30:00|1051.5|1049.8|1052.8|1051.3|1053.5|1052|1048.5|1047|954
1665502500000|2022-10-11 15:35:00|1052.5|1051|1050.8|1049.3|1053.5|1052|1050.3|1048.8|298
1665502800000|2022-10-11 15:40:00|1051|1049|1052.5|1051|1052.8|1051.3|1050|1048.5|224
1665503100000|2022-10-11 15:45:00|1053|1051.5|1055|1053.5|1055|1053.5|1051.3|1049.8|378
1665503400000|2022-10-11 15:50:00|1055.3|1053.8|1059.3|1057.8|1060.3|1058.8|1055.3|1053.8|727
1665503700000|2022-10-11 15:55:00|1059.5|1058|1065.5|1063.8|1065.5|1064|1058.8|1057.3|907
1665504000000|2022-10-11 16:00:00|1066|1064|1068.3|1066.8|1069|1067.3|1065.3|1063.8|580
1665504300000|2022-10-11 16:05:00|1068|1066.5|1066.8|1065|1068.8|1067.3|1065|1063.8|575
1665504600000|2022-10-11 16:10:00|1066|1065.3|1068|1066.5|1068.8|1067.3|1064.5|1062.8|547
1665504900000|2022-10-11 16:15:00|1068.3|1066.3|1068.8|1067.3|1069.8|1068.3|1065.5|1064.3|397
1665505200000|2022-10-11 16:20:00|1069|1067.5|1072|1070.5|1073|1071.5|1068.3|1067|539
1665505500000|2022-10-11 16:25:00|1071.8|1070.3|1070|1068.3|1073.8|1072.3|1069.8|1068|370
1665505800000|2022-10-11 16:30:00|1069.8|1068.8|1068.3|1066.8|1070.5|1069.3|1067|1065.5|280
1665506100000|2022-10-11 16:35:00|1068.5|1067|1071.3|1069.8|1071.5|1070|1068.3|1066.8|164
1665506400000|2022-10-11 16:40:00|1070.8|1069.5|1074.5|1073|1074.5|1073|1069.5|1068.3|268
1665506700000|2022-10-11 16:45:00|1074.8|1072.5|1074|1072.5|1076|1074.5|1073.8|1072.3|160
1665507000000|2022-10-11 16:50:00|1074.3|1073|1076.8|1075|1077.3|1076|1074|1072.5|353
1665507300000|2022-10-11 16:55:00|1077|1075.3|1075.8|1074.3|1078.3|1076.8|1075|1073.5|262
1665507600000|2022-10-11 17:00:00|1076|1074.8|1073|1071.8|1076.5|1075|1073|1071.5|158
1665507900000|2022-10-11 17:05:00|1073.3|1072|1073.3|1071.8|1074.5|1073|1071.5|1070|213
1665508200000|2022-10-11 17:10:00|1073.8|1071.5|1074|1072.8|1074.8|1073.3|1072.8|1071|170
1665508500000|2022-10-11 17:15:00|1074.3|1072.3|1072.8|1071.3|1075.5|1074|1072.3|1070.8|354
1665508800000|2022-10-11 17:20:00|1072.5|1071|1076.8|1075.5|1077|1075.5|1072|1070.5|554
1665509100000|2022-10-11 17:25:00|1077.3|1075.8|1083.5|1081.8|1083.8|1082.3|1076.8|1075.3|796
1665509400000|2022-10-11 17:30:00|1083.8|1082|1084.8|1083|1086.8|1085.3|1082|1080.5|240
1665509700000|2022-10-11 17:35:00|1084.5|1083.3|1087|1085.3|1087.5|1085.8|1083|1081.3|308
1665510000000|2022-10-11 17:40:00|1086.5|1084.8|1089.5|1088|1092.5|1090.5|1086.5|1084.8|464
1665510300000|2022-10-11 17:45:00|1089.8|1088.3|1089.3|1087.8|1091.8|1090.3|1088.5|1086.8|168
1665510600000|2022-10-11 17:50:00|1089.5|1088|1095.3|1093.5|1095.8|1094|1089.5|1087.8|996
1665510900000|2022-10-11 17:55:00|1095|1093.3|1092|1090.5|1095|1093.5|1091.8|1090.3|221
1665511200000|2022-10-11 18:00:00|1092.3|1090.8|1092.5|1091|1093|1091.8|1090.5|1088.8|172
1665511500000|2022-10-11 18:05:00|1092.3|1090.8|1091.3|1089.5|1094.3|1092.8|1089.5|1088|502
1665511800000|2022-10-11 18:10:00|1091|1089.8|1090.8|1089.3|1091.3|1089.8|1087.8|1086.3|289
1665512100000|2022-10-11 18:15:00|1090.3|1088.8|1090.3|1088.5|1092.8|1091.3|1089.5|1088|387
1665512400000|2022-10-11 18:20:00|1090|1088.3|1091.8|1090|1094.3|1092.5|1089.3|1088|526
1665512700000|2022-10-11 18:25:00|1091.5|1090.3|1089.5|1087.5|1094.8|1093.3|1089|1087.5|458
1665513000000|2022-10-11 18:30:00|1089.8|1087.8|1085.8|1083.8|1090|1088.5|1085|1083|166
1665513300000|2022-10-11 18:35:00|1085.5|1083.5|1086|1084.5|1086.3|1084.8|1084.3|1082.8|190
1665513600000|2022-10-11 18:40:00|1085.8|1084.8|1084.3|1082.5|1086.5|1085|1084.3|1082.5|79
1665513900000|2022-10-11 18:45:00|1084.5|1082.8|1081.8|1080|1084.5|1082.8|1080.3|1078.3|54
1665514200000|2022-10-11 18:50:00|1081.5|1079.3|1079.5|1077.8|1081.5|1079.8|1078.5|1077|37
1665514500000|2022-10-11 18:55:00|1079.3|1077.5|1078.5|1076.5|1079.3|1077.8|1077|1075|50
1665514800000|2022-10-11 19:00:00|1078.3|1076.3|1075|1073.3|1078.3|1076.3|1073.5|1072|72
1665515100000|2022-10-11 19:05:00|1075.5|1073|1073.8|1071.8|1075.5|1074|1073.3|1071.5|31
1665515400000|2022-10-11 19:10:00|1073.5|1071.5|1072.5|1070.5|1074|1072.3|1072|1070.5|46
1665515700000|2022-10-11 19:15:00|1072.3|1069.5|1073.8|1072|1074.3|1072.5|1071.5|1069.5|13
1665516000000|2022-10-11 19:20:00|1073.5|1071.8|1075.5|1074|1076|1074|1073|1071.5|21
1665516300000|2022-10-11 19:25:00|1075.8|1073.8|1076|1073.8|1076.3|1074.8|1075.3|1073.5|24
1665516600000|2022-10-11 19:30:00|1075.8|1073.5|1074.5|1072.8|1076|1074|1073.8|1071.8|13
1665516900000|2022-10-11 19:35:00|1074.3|1072.5|1075.3|1073.3|1075.8|1074|1074.3|1072.5|11
1665517200000|2022-10-11 19:40:00|1075|1073|1075|1073.3|1075.5|1073.8|1074.5|1072.5|33
1665517500000|2022-10-11 19:45:00|1074.8|1073|1073.3|1071.3|1074.8|1073.3|1072.3|1070.5|55
1665517800000|2022-10-11 19:50:00|1073|1071|1072.8|1070.8|1073|1071|1072|1070.5|17
1665518100000|2022-10-11 19:55:00|1073|1071|1072.8|1071|1073.8|1072|1072.3|1070.5|40
1665518400000|2022-10-11 20:00:00|1072.5|1070.8|1074|1072|1074.3|1072.5|1072.5|1070.8|44
1665518700000|2022-10-11 20:05:00|1073.8|1072.3|1073.5|1071.8|1074.5|1073|1073.5|1071.3|16
1665519000000|2022-10-11 20:10:00|1073.8|1072|1075.3|1073.3|1075.8|1073.8|1073.8|1072|61
1665519300000|2022-10-11 20:15:00|1075|1073|1074.5|1072.8|1075.3|1073.3|1074.3|1072.5|12
1665519600000|2022-10-11 20:20:00|1074.8|1073|1073.8|1072|1074.8|1073|1073.8|1072|120
1665519900000|2022-10-11 20:25:00|1074|1071.8|1074|1072|1075.3|1073.3|1073|1071.3|50
1665520200000|2022-10-11 20:30:00|1073.8|1071.8|1074.3|1072.3|1074.3|1072.3|1073|1071|124
1665520500000|2022-10-11 20:35:00|1074|1072.5|1074.3|1072.3|1074.3|1072.5|1073.8|1071.5|72
1665520800000|2022-10-11 20:40:00|1074|1072|1073.8|1072|1074.3|1072.3|1073.8|1071.8|1
1665521100000|2022-10-11 20:45:00|1074|1071.8|1073.8|1072|1074|1072.3|1073.8|1071.5|4
1665521400000|2022-10-11 20:50:00|1074|1072.3|1075|1073|1075.3|1073.5|1073.8|1072|16
1665521700000|2022-10-11 20:55:00|1074.8|1072.8|1075.3|1073.3|1076|1074|1074.8|1072.8|27
1665522000000|2022-10-11 21:00:00|1075.5|1072.3|1077|1072|1077|1072.3|1075.5|1072|0
1665522900000|2022-10-11 21:15:00||1071.5||1071.5||1071.5||1071.5|0
1665523800000|2022-10-11 21:30:00|1077.3|1071.3|1077.3|1071.3|1077.3|1071.3|1077.3|1071.3|0
1665524700000|2022-10-11 21:45:00|1079|1071|1079|1071|1079|1071|1079|1071|0
1665525300000|2022-10-11 21:55:00|1078.5||1078.5||1078.5||1078.5||1
1665536400000|2022-10-12 01:00:00|1081|1079.3|1079.8|1077.8|1082|1080.3|1078.5|1077|4
1665536700000|2022-10-12 01:05:00|1079.3|1077.5|1080.8|1078.3|1081.3|1078.3|1079.3|1077.3|0
1665537000000|2022-10-12 01:10:00|1080.5|1078|1078.3|1076.5|1080.5|1078.3|1078.3|1076.5|1
1665537300000|2022-10-12 01:15:00|1078.5|1076.8|1078.8|1076.5|1078.8|1076.8|1078.3|1076.5|0
1665537600000|2022-10-12 01:20:00|1079.3|1076.8|1079.8|1077.8|1079.8|1078|1079.3|1076.5|2
1665537900000|2022-10-12 01:25:00|1079.5|1077.5|1078.3|1076.5|1079.8|1078|1078.3|1076.5|1
1665538200000|2022-10-12 01:30:00|1077.5|1076|1074.8|1072.8|1077.8|1076|1074.5|1072.8|2
1665538500000|2022-10-12 01:35:00|1074.5|1072.5|1074|1072|1074.8|1072.8|1073|1071|7
1665538800000|2022-10-12 01:40:00|1074.5|1072.3|1072.8|1071|1075|1072.8|1072.8|1070.8|3
1665539100000|2022-10-12 01:45:00|1073|1071.3|1074|1072|1074|1072.3|1073|1071.3|5
1665539400000|2022-10-12 01:50:00|1073.8|1073|1074|1071.8|1075|1073.3|1073.8|1071.8|1
1665539700000|2022-10-12 01:55:00|1073.8|1072|1074.8|1072.3|1074.8|1072.8|1073.8|1071.5|0
1665540000000|2022-10-12 02:00:00|1075||1075||1075||1074.8||0
1665540300000|2022-10-12 02:05:00|1075.5|1072.8|1073.3|1071.3|1076.5|1074.5|1073.3|1071.3|4
1665540600000|2022-10-12 02:10:00|1073|1071|1072.3|1070.3|1073|1071.3|1072.3|1070.3|1
1665540900000|2022-10-12 02:15:00|1072|1070|1072|1069.8|1072.3|1070|1071.5|1069.5|0
1665541200000|2022-10-12 02:20:00|1072.5|1070|1073.3|1071.5|1073.5|1071.8|1072.5|1069.8|2
1665541500000|2022-10-12 02:25:00|1073.5|1071.3|1073.3|1071.5|1073.5|1072|1072.5|1070.8|1
1665541800000|2022-10-12 02:30:00|1073|1071|1074|1072.3|1074|1072.5|1073|1070.8|6
1665542100000|2022-10-12 02:35:00|1073.3|1071.8|1072.3|1070.5|1073.8|1072|1072|1070|7
1665542400000|2022-10-12 02:40:00|1072.8|1070.8|1072.3|1070|1072.8|1070.8|1072|1069.8|4
1665542700000|2022-10-12 02:45:00|1072.5|1070.3|1072.5|1070.8|1072.5|1071|1072.3|1070.3|1
1665543000000|2022-10-12 02:50:00|1072.3|1071|1072.8|1071.3|1072.8|1071.5|1072|1070.8|28
1665543300000|2022-10-12 02:55:00|1072.5|1071.5|1072.3|1070|1072.8|1071.5|1071.5|1069.8|22
1665543600000|2022-10-12 03:00:00|1072|1070.5|1071.5|1069.8|1072.5|1070.5|1071.5|1069.5|32
1665543900000|2022-10-12 03:05:00|1071|1069.5|1070.3|1068.8|1071.5|1069.8|1070.3|1068.5|13
1665544200000|2022-10-12 03:10:00|1070.5|1067.8|1069.8|1068.3|1070.5|1068.8|1069.3|1067.8|6
1665544500000|2022-10-12 03:15:00|1069.3|1067.8|1069.3|1067.5|1069.5|1067.8|1068.8|1067|15
1665544800000|2022-10-12 03:20:00|1069|1067.8|1069|1067.3|1070|1068|1069|1067.3|2
1665545100000|2022-10-12 03:25:00|1068.8|1067|1068.3|1066.8|1068.8|1067|1068|1066.5|9
1665545400000|2022-10-12 03:30:00|1068.5|1066.5|1068|1066.5|1068.5|1066.8|1068|1066.5|0
1665545700000|2022-10-12 03:35:00|1068.3|1066.8|1068|1066.5|1068.5|1066.8|1068|1066.3|3
1665546000000|2022-10-12 03:40:00|1067.5|1066.3|1067|1065.5|1067.5|1066.8|1066.3|1064.8|12
1665546300000|2022-10-12 03:45:00|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.3|0
1665546600000|2022-10-12 03:50:00|1066.8|1065|1067.5|1065.8|1067.8|1066.3|1066.8|1065|1
1665546900000|2022-10-12 03:55:00|1068.5|1066.5|1067.3|1065.5|1068.5|1066.5|1067.3|1065.5|1
1665547200000|2022-10-12 04:00:00|1067|1065.3|1068.5|1066.5|1069|1067|1066.5|1064.8|3
1665547500000|2022-10-12 04:05:00|1068.8|1066.3|1068.5|1066.8|1069|1067|1067.8|1066|2
1665547800000|2022-10-12 04:10:00|1068.8|1066.5|1068.5|1066.8|1069|1067.3|1068|1066.3|0
1665548100000|2022-10-12 04:15:00|1068.8|1067|1068.3|1066.5|1069|1067.3|1068.3|1066.5|6
1665548400000|2022-10-12 04:20:00|1067.8|1066.3|1067.8|1066.5|1068.8|1066.8|1067.5|1066|12
1665548700000|2022-10-12 04:25:00|1068.5|1066.8|1067.5|1065.5|1068.5|1066.8|1066.5|1064.8|18
1665549000000|2022-10-12 04:30:00|1068|1066.3|1068.3|1066.8|1068.5|1067|1068|1066.3|7
1665549300000|2022-10-12 04:35:00|1068.5|1067|1070|1068.5|1070.5|1068.8|1068.5|1066.8|34
1665549600000|2022-10-12 04:40:00|1070.3|1068.3|1070.3|1068.5|1070.5|1068.8|1069.8|1068.3|24
1665549900000|2022-10-12 04:45:00|1070|1068.8|1070.5|1068.8|1070.5|1069|1070|1068.5|9
1665550200000|2022-10-12 04:50:00|1070.3|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.5|1
1665550500000|2022-10-12 04:55:00|1070.5|1068|1069.8|1068.3|1070.5|1068.5|1069.8|1068|8
1665550800000|2022-10-12 05:00:00|1070.3|1068.5|1069|1067.3|1070.5|1068.8|1069|1067|1
1665551100000|2022-10-12 05:05:00|1068.5|1067|1069.3|1067.8|1069.5|1067.8|1068.5|1067|3
1665551400000|2022-10-12 05:10:00|1069|1068|1069|1067.8|1069|1068|1068.8|1067.5|7
1665551700000|2022-10-12 05:15:00|1068.5|1067.5|1066.3|1064.8|1068.5|1067.5|1066.3|1064.8|14
1665552000000|2022-10-12 05:20:00|1066|1064.5|1064.5|1062.5|1066.5|1065|1064|1062.5|51
1665552300000|2022-10-12 05:25:00|1064.3|1062.3|1064.5|1063|1064.8|1063|1064|1062.3|5
1665552600000|2022-10-12 05:30:00|1064.3|1062.5|1064.5|1062.5|1065.5|1063.8|1064.3|1062.5|9
1665552900000|2022-10-12 05:35:00|1064.3|1061.8|1063.5|1061.3|1064.3|1062|1063.5|1061|5
1665553200000|2022-10-12 05:40:00|1064.3|1061.5|1065.8|1063.8|1066|1064|1064.3|1061.5|13
1665553500000|2022-10-12 05:45:00|1066|1064|1068.3|1066.3|1068.3|1066.5|1066|1064|15
1665553800000|2022-10-12 05:50:00|1068|1066|1069.5|1067.5|1070.5|1068.5|1067.5|1065.8|86
1665554100000|2022-10-12 05:55:00|1068.3|1067|1070.5|1069|1070.5|1069.3|1068.3|1067|112
1665554400000|2022-10-12 06:00:00|1070.3|1069.3|1070.5|1068.8|1070.5|1069.3|1069.5|1067.8|94
1665554700000|2022-10-12 06:05:00|1070.3|1068.5|1072|1070.5|1072.8|1071.3|1070.3|1068.5|104
1665555000000|2022-10-12 06:10:00|1072.3|1070.8|1073.8|1072.3|1074|1072.3|1072|1070.3|63
1665555300000|2022-10-12 06:15:00|1073.5|1072.8|1077.8|1076.3|1079.5|1078|1073.5|1072.8|45
1665555600000|2022-10-12 06:20:00|1077.5|1076|1079|1077.5|1079.8|1078|1076.8|1075.3|69
1665555900000|2022-10-12 06:25:00|1079.3|1077.3|1082.5|1081|1082.8|1081|1079|1077.3|122
1665556200000|2022-10-12 06:30:00|1082.3|1080.8|1090|1088.3|1090.5|1088.8|1081.5|1080.3|399
1665556500000|2022-10-12 06:35:00|1090.3|1088.5|1089.8|1088|1092.3|1090.5|1089|1087.3|446
1665556800000|2022-10-12 06:40:00|1089.5|1087.8|1090.8|1089|1092.8|1091|1088.3|1086.5|324
1665557100000|2022-10-12 06:45:00|1090.5|1088.8|1089|1087.5|1091.5|1090.3|1088|1086.5|292
1665557400000|2022-10-12 06:50:00|1089.3|1087.8|1087|1085.5|1090|1088.3|1084.8|1083|115
1665557700000|2022-10-12 06:55:00|1086.8|1085.8|1089.3|1087.8|1089.8|1088|1086|1084.3|243
1665558000000|2022-10-12 07:00:00|1089.5|1088|1087.3|1085.8|1089.5|1088|1085.8|1084.3|337
1665558300000|2022-10-12 07:05:00|1087.8|1086|1088.8|1087|1091|1089.5|1087.3|1085.5|379
1665558600000|2022-10-12 07:10:00|1088.5|1086.8|1077.8|1076|1088.8|1087.3|1077.8|1076|454
1665558900000|2022-10-12 07:15:00|1078|1076.3|1078.8|1077|1082.3|1080.5|1077.3|1075.8|235
1665559200000|2022-10-12 07:20:00|1078.5|1077.5|1083.8|1082|1083.8|1082|1078.5|1076.8|189
1665559500000|2022-10-12 07:25:00|1082.8|1081.3|1082.3|1080.5|1083.8|1082.3|1079.5|1077.8|337
1665559800000|2022-10-12 07:30:00|1082|1080|1083.3|1081.5|1084.5|1083|1080.3|1078.5|231
1665560100000|2022-10-12 07:35:00|1083|1081.3|1085.5|1084|1085.5|1084.3|1082.8|1081.3|166
1665560400000|2022-10-12 07:40:00|1085.3|1083.8|1084.8|1083.3|1086.5|1085|1082.5|1081.3|228
1665560700000|2022-10-12 07:45:00|1084.5|1083|1084.8|1083.3|1086.5|1085|1083.5|1082|228
1665561000000|2022-10-12 07:50:00|1084.5|1083|1082|1080.5|1084.8|1083.3|1082|1080.5|167
1665561300000|2022-10-12 07:55:00|1081.8|1080.3|1082.5|1081|1083|1081.5|1079.5|1077.8|265
1665561600000|2022-10-12 08:00:00|1082|1080.5|1084.3|1082.5|1086|1084.5|1082|1080.5|266
1665561900000|2022-10-12 08:05:00|1084|1082.8|1083|1081.3|1086|1084.5|1081.3|1079.8|156
1665562200000|2022-10-12 08:10:00|1083.5|1081.5|1079.8|1078|1083.5|1081.8|1078.8|1077|228
1665562500000|2022-10-12 08:15:00|1079.5|1077.8|1082.8|1081.5|1083|1081.8|1078.3|1076.8|422
1665562800000|2022-10-12 08:20:00|1083|1081.3|1081.5|1080|1084|1082.5|1081|1079.8|234
1665563100000|2022-10-12 08:25:00|1082|1080.5|1080|1078.5|1082.5|1081|1077.8|1076.3|967
1665563400000|2022-10-12 08:30:00|1080.3|1078.3|1081|1079.5|1083.8|1082.3|1078.3|1076.8|560
1665563700000|2022-10-12 08:35:00|1081.5|1080|1082|1080.5|1083.3|1081.5|1081|1079.5|135
1665564000000|2022-10-12 08:40:00|1082.3|1080.8|1084.5|1083|1085.5|1084.3|1081.5|1080.3|209
1665564300000|2022-10-12 08:45:00|1084.3|1083.3|1083.3|1082|1085|1083.5|1081.8|1080.5|244
1665564600000|2022-10-12 08:50:00|1083.5|1081.5|1082.3|1081|1084.5|1082.8|1082|1080.5|168
1665564900000|2022-10-12 08:55:00|1082.5|1081.3|1081.5|1080|1083|1081.8|1080|1078.5|277
1665565200000|2022-10-12 09:00:00|1081.3|1079.8|1084.3|1082.8|1084.5|1083.3|1079.8|1078.3|415
1665565500000|2022-10-12 09:05:00|1084.5|1082.5|1083|1081.5|1085|1083.5|1082.5|1081|184
1665565800000|2022-10-12 09:10:00|1083.3|1081.8|1084.5|1083|1084.5|1083.3|1082.5|1081|66
1665566100000|2022-10-12 09:15:00|1084.3|1083.3|1086|1084.8|1086|1084.8|1083.3|1081.8|281
1665566400000|2022-10-12 09:20:00|1086.3|1085|1093.8|1092.3|1094.5|1093|1086.3|1085|521
1665566700000|2022-10-12 09:25:00|1094|1092.5|1097.3|1095.8|1097.8|1096.3|1093.8|1092.5|715
1665567000000|2022-10-12 09:30:00|1097.5|1096|1096.8|1095|1098.5|1097|1095.5|1093.8|197
1665567300000|2022-10-12 09:35:00|1096.5|1095.3|1095.3|1093.8|1096.5|1095.3|1094.3|1092.8|174
1665567600000|2022-10-12 09:40:00|1095.8|1094.3|1096.3|1094.8|1096.8|1095.3|1094.8|1093.5|213
1665567900000|2022-10-12 09:45:00|1096|1094.5|1094|1092.3|1096.5|1095|1094|1092.3|177
1665568200000|2022-10-12 09:50:00|1093.8|1092.5|1095|1093.5|1096.8|1095.5|1093.8|1092.3|181
1665568500000|2022-10-12 09:55:00|1095.8|1093.8|1094|1092.5|1095.8|1094.3|1093.5|1091.8|273
1665568800000|2022-10-12 10:00:00|1093.8|1092.3|1097|1095.5|1098.5|1097|1093.5|1092|722
1665569100000|2022-10-12 10:05:00|1096.8|1095.3|1101.5|1100|1101.5|1100.3|1096.8|1095.3|1039
1665569400000|2022-10-12 10:10:00|1102.3|1100.3|1106.5|1104.8|1106.8|1105.3|1102.3|1100|614
1665569700000|2022-10-12 10:15:00|1106.3|1104.5|1104|1102.8|1106.8|1105.3|1104|1102.5|275
1665570000000|2022-10-12 10:20:00|1104.5|1103|1102.5|1101|1106|1104.5|1101|1099.5|301
1665570300000|2022-10-12 10:25:00|1102.8|1101.3|1106.5|1104.8|1106.5|1105|1102.3|1100.8|499
1665570600000|2022-10-12 10:30:00|1106.8|1105|1103.3|1101.8|1106.8|1105.3|1102.8|1101.5|123
1665570900000|2022-10-12 10:35:00|1102.8|1101.5|1108.5|1107|1109|1107.3|1102.5|1101|358
1665571200000|2022-10-12 10:40:00|1108.3|1106.8|1111.3|1109.8|1111.5|1110.3|1108|1106.5|504
1665571500000|2022-10-12 10:45:00|1111|1109.5|1110.3|1108.8|1111.5|1110.3|1109|1107.5|191
1665571800000|2022-10-12 10:50:00|1110.5|1109|1104|1102.5|1110.5|1109|1104|1102.3|329
1665572100000|2022-10-12 10:55:00|1103.8|1102.3|1105.5|1104|1106.8|1105.3|1103.5|1102|275
1665572400000|2022-10-12 11:00:00|1105.3|1103.8|1105.3|1103.8|1107.5|1106|1104.3|1102.8|204
1665572700000|2022-10-12 11:05:00|1105.5|1104|1102.3|1100.8|1105.5|1104|1100.5|1099|201
1665573000000|2022-10-12 11:10:00|1102.5|1101|1106|1104.3|1106.3|1104.8|1102.3|1100.8|233
1665573300000|2022-10-12 11:15:00|1105.8|1104|1105.5|1104|1106|1104.3|1104|1102.3|116
1665573600000|2022-10-12 11:20:00|1105.8|1104.3|1105.3|1103.8|1106.3|1104.5|1104|1102.3|114
1665573900000|2022-10-12 11:25:00|1105|1103.5|1102.8|1101|1105.5|1104|1102.8|1101|64
1665574200000|2022-10-12 11:30:00|1102.5|1100.8|1104.3|1102.5|1105.5|1103.5|1100.8|1099|206
1665574500000|2022-10-12 11:35:00|1104.5|1102.8|1105|1103.3|1106.5|1105|1103.3|1101.5|264
1665574800000|2022-10-12 11:40:00|1104.8|1103|1103.8|1102.3|1106|1104.5|1103|1101.5|175
1665575100000|2022-10-12 11:45:00|1104|1102.8|1104.3|1102.5|1104.5|1103|1102.8|1101.3|63
1665575400000|2022-10-12 11:50:00|1104|1102.8|1103.8|1102|1104.3|1102.8|1103.3|1101.5|70
1665575700000|2022-10-12 11:55:00|1104|1102.3|1103.5|1101.8|1105.3|1103.5|1103.3|1101.5|137
1665576000000|2022-10-12 12:00:00|1103.3|1101.5|1106.3|1104.8|1107.8|1106.3|1103|1101.5|177
1665576300000|2022-10-12 12:05:00|1106|1104.5|1108|1106.5|1108.3|1106.8|1105|1103.5|165
1665576600000|2022-10-12 12:10:00|1107.8|1106.3|1111.5|1110.3|1111.5|1110.3|1107.5|1106|220
1665576900000|2022-10-12 12:15:00|1112.3|1110|1110.8|1109.3|1114.8|1113|1110.8|1109.3|417
1665577200000|2022-10-12 12:20:00|1110.3|1109|1111|1109.3|1112|1110.5|1109.3|1107.8|95
1665577500000|2022-10-12 12:25:00|1110.8|1109|1107.3|1106|1112|1110.5|1106.5|1104.8|88
1665577800000|2022-10-12 12:30:00|1107|1105.8|1103|1101.5|1107|1105.8|1101.5|1100|297
1665578100000|2022-10-12 12:35:00|1103.5|1101.8|1104.8|1103|1106|1104.3|1102|1100.5|138
1665578400000|2022-10-12 12:40:00|1104.5|1102.8|1105.3|1103.3|1105.5|1104|1101.8|1100.3|143
1665578700000|2022-10-12 12:45:00|1105.5|1103.5|1101.8|1100.3|1105.8|1104|1101.3|1099.8|103
1665579000000|2022-10-12 12:50:00|1102|1100.5|1103|1101.5|1104|1102.5|1101|1099.3|103
1665579300000|2022-10-12 12:55:00|1103.3|1101.3|1101|1099.3|1103.3|1101.5|1097.3|1095.5|457
1665579600000|2022-10-12 13:00:00|1100.8|1099|1102.8|1101.3|1103.5|1102|1100.8|1098.8|188
1665579900000|2022-10-12 13:05:00|1103|1101|1101|1099.5|1105|1103.5|1100.8|1099.3|211
1665580200000|2022-10-12 13:10:00|1100.8|1099.3|1100.3|1098.8|1104.8|1103.3|1100|1098.3|292
1665580500000|2022-10-12 13:15:00|1100.5|1099|1096.8|1095|1102|1100.3|1095.5|1094|669
1665580800000|2022-10-12 13:20:00|1096.5|1094.8|1095.5|1094|1098|1096.8|1093.5|1092|334
1665581100000|2022-10-12 13:25:00|1095.8|1094.3|1099|1097.5|1100|1098.8|1094.5|1093|191
1665581400000|2022-10-12 13:30:00|1099.5|1097.8|1094.8|1093|1101.8|1100|1094.3|1092.8|407
1665581700000|2022-10-12 13:35:00|1094.5|1092.8|1097.5|1096|1099.5|1098|1094.5|1092.8|436
1665582000000|2022-10-12 13:40:00|1097.8|1096.3|1097.5|1096|1098.8|1097.5|1095.8|1094.3|453
1665582300000|2022-10-12 13:45:00|1097.3|1096.3|1094.5|1093|1098.8|1097.3|1091.3|1089.8|668
1665582600000|2022-10-12 13:50:00|1094.8|1093.3|1092.3|1090.8|1094.8|1093.3|1091.3|1089.8|304
1665582900000|2022-10-12 13:55:00|1092.5|1091|1099.3|1097.8|1100.8|1099.3|1091.8|1090.3|685
1665583200000|2022-10-12 14:00:00|1099|1097|1103.3|1101.8|1107|1105.5|1098.5|1097|579
1665583500000|2022-10-12 14:05:00|1103.8|1102.3|1100.3|1098.8|1105|1103.5|1099|1097.5|449
1665583800000|2022-10-12 14:10:00|1100|1099|1100.3|1098.8|1102|1100.5|1098.5|1097|344
1665584100000|2022-10-12 14:15:00|1100|1099|1101|1099.5|1103.5|1101.8|1097.3|1095.8|581
1665584400000|2022-10-12 14:20:00|1100.8|1099|1099.8|1098.3|1101|1099|1093.3|1091.8|699
1665584700000|2022-10-12 14:25:00|1100|1098.5|1103.5|1102|1105.5|1103.8|1098|1096.5|963
1665585000000|2022-10-12 14:30:00|1103.8|1101.8|1107|1105.5|1107.5|1106.3|1100|1098.3|789
1665585300000|2022-10-12 14:35:00|1106.8|1105.3|1105.5|1104.3|1108.5|1107|1104.5|1103|527
1665585600000|2022-10-12 14:40:00|1105.8|1104.5|1108|1106.5|1109.5|1107.8|1105|1103.5|428
1665585900000|2022-10-12 14:45:00|1107.8|1106.3|1107.3|1105.8|1112|1110.5|1107|1105.5|436
1665586200000|2022-10-12 14:50:00|1107|1105.5|1106.5|1105|1108.5|1107|1102.3|1100.8|570
1665586500000|2022-10-12 14:55:00|1106.3|1104.5|1105.8|1104.3|1106.3|1104.8|1102.3|1100.8|764
1665586800000|2022-10-12 15:00:00|1105.3|1104.5|1107.8|1106|1109.5|1107.8|1104.8|1103.3|366
1665587100000|2022-10-12 15:05:00|1107.5|1105.8|1106.3|1104.8|1107.5|1106|1103.3|1101.8|522
1665587400000|2022-10-12 15:10:00|1106.5|1105|1107|1105.5|1107.5|1105.8|1103.3|1101.8|481
1665587700000|2022-10-12 15:15:00|1107.3|1105.8|1114.8|1113.3|1116.8|1115.3|1107|1105.5|2216
1665588000000|2022-10-12 15:20:00|1115|1113|1109.3|1107.8|1116|1114.5|1106.5|1104.8|1758
1665588300000|2022-10-12 15:25:00|1109|1107.5|1103.8|1102.3|1109.8|1108.3|1100.8|1099.5|4972
1665588600000|2022-10-12 15:30:00|1103.5|1102|1098|1096.3|1103.8|1102.3|1095.5|1094.3|1049
1665588900000|2022-10-12 15:35:00|1098.8|1096.5|1100|1098.3|1101.5|1099.8|1097.3|1095.5|334
1665589200000|2022-10-12 15:40:00|1099.8|1098.5|1100.3|1098.8|1101|1099.3|1096.3|1094.8|426
1665589500000|2022-10-12 15:45:00|1100.5|1099|1093.5|1092|1101|1099.5|1088.5|1086.8|1062
1665589800000|2022-10-12 15:50:00|1093.8|1092.5|1094.5|1092.8|1096|1094.5|1087.5|1085.8|628
1665590100000|2022-10-12 15:55:00|1094.8|1093|1096.5|1095|1097.8|1096.3|1092.5|1090.8|274
1665590400000|2022-10-12 16:00:00|1097|1095.3|1098.3|1096.8|1100.5|1099|1096|1094.5|398
1665590700000|2022-10-12 16:05:00|1098.5|1096.5|1098.5|1097|1099|1097.3|1094.3|1092.8|132
1665591000000|2022-10-12 16:10:00|1098.8|1097.3|1096.8|1095|1099.3|1097.5|1094.3|1092.5|121
1665591300000|2022-10-12 16:15:00|1096.5|1094.8|1092.5|1090.8|1096.5|1095|1092.3|1090.8|271
1665591600000|2022-10-12 16:20:00|1093|1091.3|1094.3|1092.8|1095.5|1093.8|1092.5|1090.8|139
1665591900000|2022-10-12 16:25:00|1094|1092.5|1094|1092.3|1095.8|1094.3|1092.3|1090.5|159
1665592200000|2022-10-12 16:30:00|1094.5|1092.5|1097.5|1096|1097.5|1096.3|1094.5|1092.5|336
1665592500000|2022-10-12 16:35:00|1097.3|1096.3|1098.5|1097|1098.5|1097.3|1094.8|1093|337
1665592800000|2022-10-12 16:40:00|1098.3|1096.8|1096.5|1094.8|1098.5|1096.8|1095.3|1093.8|93
1665593100000|2022-10-12 16:45:00|1096.8|1095|1097.3|1095.8|1098.3|1097|1095.5|1093.8|170
1665593400000|2022-10-12 16:50:00|1097.5|1096|1098|1096.5|1100.3|1099|1097|1095.5|205
1665593700000|2022-10-12 16:55:00|1097.8|1096.3|1099|1097.5|1101.8|1100.3|1097.8|1096.3|80
1665594000000|2022-10-12 17:00:00|1098.8|1097.3|1100.5|1098.5|1101|1099.5|1098.8|1097.3|134
1665594300000|2022-10-12 17:05:00|1101.3|1099|1100.5|1099|1102|1100.5|1100.3|1098.8|50
1665594600000|2022-10-12 17:10:00|1100.3|1099.3|1099.3|1097.8|1100.5|1099.3|1098.8|1097|155
1665594900000|2022-10-12 17:15:00|1099|1097.3|1097.8|1096.3|1099.3|1097.5|1095.3|1093.5|303
1665595200000|2022-10-12 17:20:00|1097.3|1096|1097.8|1096|1099.5|1098|1096.5|1095|100
1665595500000|2022-10-12 17:25:00|1097.5|1096.3|1102.8|1101|1103|1101.3|1097.3|1095.5|100
1665595800000|2022-10-12 17:30:00|1103|1101.3|1099.5|1098|1103.3|1101.8|1099.5|1098|150
1665596100000|2022-10-12 17:35:00|1100|1097.8|1100.8|1099.3|1102.5|1100.8|1099.5|1097.8|96
1665596400000|2022-10-12 17:40:00|1101|1099.5|1106|1104.3|1107.3|1105.8|1101|1099.5|369
1665596700000|2022-10-12 17:45:00|1106.3|1104.5|1102.5|1101|1106.5|1105|1102.5|1100.8|353
1665597000000|2022-10-12 17:50:00|1103.3|1101.8|1102.5|1100.8|1104.5|1103|1101.8|1100.3|142
1665597300000|2022-10-12 17:55:00|1102.8|1101|1094|1092.3|1103.3|1101.8|1092.8|1090.8|399
1665597600000|2022-10-12 18:00:00|1094.3|1092.5|1099.5|1098|1102.3|1100.5|1093.5|1091.8|401
1665597900000|2022-10-12 18:05:00|1099.3|1097.8|1101.3|1099.8|1102|1100.5|1097|1095.3|183
1665598200000|2022-10-12 18:10:00|1101.5|1100|1096.3|1094.5|1103.8|1102|1095.3|1093.5|246
1665598500000|2022-10-12 18:15:00|1096.5|1094.8|1093.8|1091.8|1097|1095.5|1092.3|1090.5|490
1665598800000|2022-10-12 18:20:00|1094.3|1092.3|1095|1093.3|1097.8|1096|1094|1092.3|267
1665599100000|2022-10-12 18:25:00|1095.3|1093.5|1097.3|1095.5|1097.5|1096|1092.8|1091.3|488
1665599400000|2022-10-12 18:30:00|1097.5|1095.8|1100|1098.3|1100.8|1098.8|1096.5|1094.8|132
1665599700000|2022-10-12 18:35:00|1100.3|1098|1098|1096.3|1101|1099.3|1098|1096.3|70
1665600000000|2022-10-12 18:40:00|1097.5|1096|1096.3|1094.8|1098.3|1096.5|1095.8|1094|49
1665600300000|2022-10-12 18:45:00|1096|1094.5|1095|1093.5|1097|1095|1093.8|1092.3|34
1665600600000|2022-10-12 18:50:00|1095.3|1093.8|1092.3|1090.8|1095.8|1094.3|1092|1090.5|159
1665600900000|2022-10-12 18:55:00|1091.8|1090.5|1090.3|1088.5|1092.5|1090.8|1088.3|1086.5|118
1665601200000|2022-10-12 19:00:00|1091.5|1089.8|1090.8|1089|1092.5|1091|1090.3|1088.5|47
1665601500000|2022-10-12 19:05:00|1090.5|1088.8|1090.8|1089|1091|1089.5|1089|1087.5|38
1665601800000|2022-10-12 19:10:00|1091|1089.3|1090.3|1088.5|1091.3|1089.5|1088.8|1087|64
1665602100000|2022-10-12 19:15:00|1090.8|1089|1091.3|1090|1091.5|1090|1089.8|1088|67
1665602400000|2022-10-12 19:20:00|1091.8|1090.3|1089.3|1087.5|1092.3|1090.3|1088.8|1087|29
1665602700000|2022-10-12 19:25:00|1088.8|1087.3|1084.8|1083.3|1089|1087.5|1084.8|1083|125
1665603000000|2022-10-12 19:30:00|1085.3|1083|1084.8|1083|1086|1084.3|1084.8|1083|20
1665603300000|2022-10-12 19:35:00|1085.3|1083.3|1084.3|1082.5|1085.3|1083.8|1084|1082.5|62
1665603600000|2022-10-12 19:40:00|1084|1083|1084.8|1083|1085|1083.3|1084|1083|25
1665603900000|2022-10-12 19:45:00|1084.3|1082.5|1083.8|1082|1084.8|1082.8|1083.3|1081.8|93
1665604200000|2022-10-12 19:50:00|1083.5|1081.8|1083.5|1082|1084.5|1082.5|1083|1081.5|48
1665604500000|2022-10-12 19:55:00|1084|1081.5|1083.8|1082|1084|1082|1083|1081.5|17
1665604800000|2022-10-12 20:00:00|1083.5|1081.5|1083.8|1082|1084|1082.3|1083.5|1081.5|15
1665605100000|2022-10-12 20:05:00|1084|1081.8|1083.8|1082|1084|1082.3|1083.3|1081.5|18
1665605400000|2022-10-12 20:10:00|1084|1081.8|1083.3|1081.5|1084|1082|1082.8|1081.3|29
1665605700000|2022-10-12 20:15:00|1083|1081.3|1083.3|1081.5|1083.3|1081.5|1083|1081.3|6
1665606000000|2022-10-12 20:20:00|1083|1081.8|1083|1081.5|1083.8|1082.5|1082.8|1081.5|67
1665606300000|2022-10-12 20:25:00|1083.3|1081.8|1088.5|1081.8|1088.8|1082|1083|1081.5|71
1665606600000|2022-10-12 20:30:00|1088.3|1081.5|1087|1085.3|1088.3|1085.5|1084.3|1081.5|120
1665606900000|2022-10-12 20:35:00|1087.8|1085.5|1088.3|1086.3|1089|1087|1086.8|1085|96
1665607200000|2022-10-12 20:40:00|1088|1086|1089|1087.5|1089.5|1087.5|1087.3|1085.5|52
1665607500000|2022-10-12 20:45:00|1089.3|1087.8|1091.3|1089.5|1091.3|1089.5|1089.3|1087.5|45
1665607800000|2022-10-12 20:50:00|1091|1088.8|1092|1090.3|1092|1090.5|1090.5|1088.8|47
1665608100000|2022-10-12 20:55:00|1091.8|1089.8|1094|1092|1094.3|1092.5|1091.8|1089.8|27
1665608400000|2022-10-12 21:00:00|1094.3|1089.8|1094.3|1087.3|1094.3|1089.8|1094.3|1086.3|5
1665608700000|2022-10-12 21:05:00|1093.5|1086.3|1093.5|1086.3|1093.5|1086.3|1093.5|1086.3|0
1665609000000|2022-10-12 21:10:00|||||||||2
1665609600000|2022-10-12 21:20:00||1086.5||1086.5||1086.5||1086.5|0
1665610500000|2022-10-12 21:35:00||1087.3||1086.5||1087.3||1086.5|39
1665610800000|2022-10-12 21:40:00||1087.8||1088.8||1089.5||1086.5|54
1665611700000|2022-10-12 21:55:00||1087||1087||1087||1087|1
1665622800000|2022-10-13 01:00:00|1092.5|1090|1092.3|1090.3|1092.5|1090.8|1092|1090|0
1665623100000|2022-10-13 01:05:00|1092.5|1090.5|1093|1091.3|1093|1091.3|1092.3|1090.5|2
1665623400000|2022-10-13 01:10:00|1092.8|1091.5|1092.5|1091.3|1093.8|1092.3|1092.5|1091|5
1665623700000|2022-10-13 01:15:00|1092.8|1091|1093.3|1091.5|1094|1092.5|1092.5|1091|8
1665624000000|2022-10-13 01:20:00|1093.5|1091|1092.8|1091|1093.5|1091|1092.8|1091|0
1665624300000|2022-10-13 01:25:00|1093|1090.3|1093.5|1091.8|1093.8|1091.8|1092|1090.3|24
1665624600000|2022-10-13 01:30:00|1093.3|1092|1094.8|1093|1095.3|1093.3|1093.3|1092|3
1665624900000|2022-10-13 01:35:00|1095|1092.8|1090.5|1088.8|1095|1093.3|1090.5|1088.5|32
1665625200000|2022-10-13 01:40:00|1089.3|1088.5|1088.3|1086.3|1089.3|1088.8|1088|1085.5|30
1665625500000|2022-10-13 01:45:00|1088.5|1086.5|1089|1087.3|1089|1087.3|1088.3|1086.3|7
1665625800000|2022-10-13 01:50:00|1089.5|1088|1090.3|1088.3|1091.3|1089.5|1089.5|1088|10
1665626100000|2022-10-13 01:55:00|1090|1088.5|1090|1088.3|1091|1089.3|1090|1088.3|2
1665626400000|2022-10-13 02:00:00|1089.8|1088|1089.3|1087.5|1090.8|1089.3|1089|1087.3|22
1665626700000|2022-10-13 02:05:00|1089.5|1087.8|1089.3|1087.5|1091.3|1089.5|1089.3|1087.5|11
1665627000000|2022-10-13 02:10:00|1089|1087|1087|1085.3|1089|1087|1087|1085.3|11
1665627300000|2022-10-13 02:15:00|1086.3|1084.3|1087|1084.8|1087|1085|1086.3|1084.3|10
1665627600000|2022-10-13 02:20:00|1087.3|1085|1088.3|1086.8|1088.3|1086.8|1087|1085|2
1665627900000|2022-10-13 02:25:00|1087.8|1086.5|1088|1086.3|1088|1086.5|1087.3|1085.5|0
1665628200000|2022-10-13 02:30:00|1087.8|1086.5|1088|1086|1088|1086.5|1086.5|1084.5|12
1665628500000|2022-10-13 02:35:00|1087.8|1085.8|1087|1085.5|1088.3|1086|1087|1085|1
1665628800000|2022-10-13 02:40:00|1086.5|1085.3|1085.3|1083.5|1086.5|1085.3|1084.8|1083|39
1665629100000|2022-10-13 02:45:00|1085|1083.8|1085.5|1084|1085.8|1084|1084.8|1083|6
1665629400000|2022-10-13 02:50:00|1085.8|1084.3|1086.8|1085.3|1087|1085.3|1085.5|1084.3|8
1665629700000|2022-10-13 02:55:00|1087|1085.5|1087.8|1086|1087.8|1086|1086|1084.3|11
1665630000000|2022-10-13 03:00:00|1087.3|1085.8|1087.3|1085.8|1087.5|1085.8|1087|1085.5|4
1665630300000|2022-10-13 03:05:00|1087|1085.5|1085.8|1084.3|1087.3|1085.5|1085.8|1084|23
1665630600000|2022-10-13 03:10:00||1084||1084||1084.3||1084|0
1665630900000|2022-10-13 03:15:00|1086|1084.3|1086|1084.5|1086|1084.5|1085.8|1084.3|5
1665631200000|2022-10-13 03:20:00|1086.3|1084.8|1087|1085.3|1087.3|1085.5|1086.3|1084.8|7
1665631500000|2022-10-13 03:25:00|1086.8|1085|1087.3|1085.5|1087.3|1085.5|1086.5|1085|15
1665631800000|2022-10-13 03:30:00|1087|1085.3|1087|1085|1087.3|1085.3|1087|1085|0
1665632100000|2022-10-13 03:35:00|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087|1085.3|0
1665632400000|2022-10-13 03:40:00|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1087.3|1085.3|1
1665632700000|2022-10-13 03:45:00|1087.5||1087.5||1087.5||1087.5||1
1665633000000|2022-10-13 03:50:00|1088|1085.8|1088|1086|1088|1086|1088|1085.8|0
1665633300000|2022-10-13 03:55:00||1085.8||1086||1086||1085.8|0
1665633600000|2022-10-13 04:00:00|1087.5|1085.8|1087.5|1085.8|1088|1086|1087.5|1085.5|0
1665633900000|2022-10-13 04:05:00|1088|1086|1088|1086|1088|1086|1088|1085.8|0
1665634200000|2022-10-13 04:10:00|1087.8||1087.5||1088||1087.5||0
1665634500000|2022-10-13 04:15:00|1088|1086.5|1088|1086|1088.3|1086.5|1087.8|1086|4
1665634800000|2022-10-13 04:20:00|1088.3|1086.5|1088.5|1087|1088.8|1087|1088.3|1086.5|1
1665635100000|2022-10-13 04:25:00|1088.8|1087.3|1088.8|1087|1088.8|1087.3|1088.8|1087|1
1665635400000|2022-10-13 04:30:00|1089|1087.3|1089|1087.3|1089.3|1087.5|1088.5|1087|1
1665635700000|2022-10-13 04:35:00|1088.8|1086.8|1088.5|1087|1088.8|1087|1088.5|1086.8|1
1665636000000|2022-10-13 04:40:00|1088.8|1087.5|1089|1087.5|1089.3|1087.5|1088.5|1087.5|1
1665636300000|2022-10-13 04:45:00|1088.8|1087|1089|1087|1089|1087|1088.5|1086.8|2
1665636600000|2022-10-13 04:50:00|1088.8||1089||1089||1088.8||0
1665636900000|2022-10-13 04:55:00|1089.5|1087.8|1090|1088|1090|1088.5|1089.5|1087.5|4
1665637200000|2022-10-13 05:00:00|1089.8|1087.5|1089.8|1088|1089.8|1088.3|1088.5|1087|8
1665637500000|2022-10-13 05:05:00|1089.5|1087.8|1087|1084.8|1089.8|1088|1086.5|1084.5|43
1665637800000|2022-10-13 05:10:00|1087.8|1085|1088.5|1086.5|1089.5|1087.5|1087.8|1085|21
1665638100000|2022-10-13 05:15:00|1088|1086|1088|1086|1088.3|1086|1088|1086|1
1665638400000|2022-10-13 05:20:00|1087.8|1085.8|1088.3|1086|1088.3|1086|1087.3|1085.3|2
1665638700000|2022-10-13 05:25:00|1088.8|1086.5|1087.5|1085.5|1088.8|1087|1087.5|1085.5|3
1665639000000|2022-10-13 05:30:00|1087.3|1086|1090.5|1088.5|1090.5|1088.5|1087.3|1085.3|7
1665639300000|2022-10-13 05:35:00|1090.8|1088.8|1091.5|1089.8|1091.8|1089.8|1090.5|1088.5|14
1665639600000|2022-10-13 05:40:00|1091.3|1090|1091|1089.3|1092.3|1090.5|1091|1089.3|9
1665639900000|2022-10-13 05:45:00|1091.5|1089.8|1091.3|1089.3|1091.8|1089.8|1091|1089.3|13
1665640200000|2022-10-13 05:50:00|1090.8|1089|1089.3|1087.5|1090.8|1089|1088.8|1087.3|1
1665640500000|2022-10-13 05:55:00|1089|1087.3|1088.3|1086.3|1089|1087.8|1088|1086|10
1665640800000|2022-10-13 06:00:00|1087.8|1086.5|1093.3|1091.8|1093.5|1091.8|1087.3|1085.5|40
1665641100000|2022-10-13 06:05:00|1094|1091.5|1097|1095.3|1097.5|1095.8|1094|1091.5|80
1665641400000|2022-10-13 06:10:00|1096.5|1095|1093.8|1092|1097.3|1095.5|1092.3|1090.8|42
1665641700000|2022-10-13 06:15:00|1093.5|1091.5|1094|1092.5|1094.8|1093|1093.3|1091.5|18
1665642000000|2022-10-13 06:20:00|1094.3|1092.3|1092.8|1091|1094.3|1092.5|1090.3|1089|47
1665642300000|2022-10-13 06:25:00|1092.3|1090.5|1090.5|1089|1092.3|1090.5|1090|1088.3|14
1665642600000|2022-10-13 06:30:00|1090.3|1088.5|1090.8|1088.8|1090.8|1088.8|1086.8|1085.3|51
1665642900000|2022-10-13 06:35:00|1090.5|1088.5|1090|1088.5|1090.8|1089|1088.3|1086.5|43
1665643200000|2022-10-13 06:40:00|1089.8|1088.3|1093.5|1091.8|1094.3|1092.8|1089.8|1088|36
1665643500000|2022-10-13 06:45:00|1093.3|1092|1093.5|1091.8|1094.3|1092.8|1092|1090.5|52
1665643800000|2022-10-13 06:50:00|1093.8|1092|1091.5|1089.5|1093.8|1092|1090.5|1088.8|65
1665644100000|2022-10-13 06:55:00|1091.8|1089.8|1092.5|1091|1093|1091.3|1091|1089.5|58
1665644400000|2022-10-13 07:00:00|1092.3|1090.8|1094.3|1092.5|1094.8|1093|1091|1089.5|78
1665644700000|2022-10-13 07:05:00|1094|1092.3|1094.8|1093|1095|1093.5|1092.3|1090.8|65
1665645000000|2022-10-13 07:10:00|1094.5|1092.8|1097.8|1096|1097.8|1096|1093.5|1091.8|96
1665645300000|2022-10-13 07:15:00|1097.5|1096.3|1099.8|1098.5|1100|1098.5|1097.3|1096|205
1665645600000|2022-10-13 07:20:00|1099.5|1098.3|1099.3|1097.8|1099.8|1098.3|1097.3|1096|132
1665645900000|2022-10-13 07:25:00|1099.8|1098.3|1100.5|1099|1101.3|1099.8|1099.3|1097.5|323
1665646200000|2022-10-13 07:30:00|1100.3|1098.8|1094.3|1092.8|1100.3|1098.8|1094.3|1092.8|425
1665646500000|2022-10-13 07:35:00|1094|1092.5|1095.8|1094.3|1096.5|1094.8|1092.3|1091|148
1665646800000|2022-10-13 07:40:00|1096.3|1094|1094.5|1093|1096.5|1095|1094.5|1093|143
1665647100000|2022-10-13 07:45:00|1094.3|1092.8|1096.3|1094.8|1097.3|1095.8|1094|1092.3|125
1665647400000|2022-10-13 07:50:00|1096.5|1095|1095.3|1094|1096.5|1095|1093.3|1091.8|182
1665647700000|2022-10-13 07:55:00|1095.5|1093.8|1096.5|1095|1096.5|1095.3|1094|1092|301
1665648000000|2022-10-13 08:00:00|1096.3|1095.3|1098|1096.5|1098.8|1097.3|1095.8|1094.3|218
1665648300000|2022-10-13 08:05:00|1097.8|1096.3|1097.8|1096.3|1100|1098.5|1095.5|1094.3|306
1665648600000|2022-10-13 08:10:00|1097.5|1095.8|1098.5|1097|1098.8|1097.3|1096.5|1095|225
1665648900000|2022-10-13 08:15:00|1098.8|1097.3|1097|1095.3|1099|1097.8|1096.5|1095|330
1665649200000|2022-10-13 08:20:00|1096.8|1095.8|1100.5|1099|1102.3|1101|1096.8|1095.8|478
1665649500000|2022-10-13 08:25:00|1100.3|1098.8|1101.8|1100.5|1103|1101.5|1098.3|1096.8|921
1665649800000|2022-10-13 08:30:00|1101.5|1100.3|1110.5|1109.3|1111|1109.5|1101.5|1100|1294
1665650100000|2022-10-13 08:35:00|1111|1109.5|1110.8|1109.3|1116.5|1115|1110.8|1109.3|874
1665650400000|2022-10-13 08:40:00|1111|1109.5|1111.5|1109.8|1114|1112.8|1106.8|1105.3|803
1665650700000|2022-10-13 08:45:00|1111.8|1110|1113|1111.3|1113.5|1111.8|1110|1108.5|346
1665651000000|2022-10-13 08:50:00|1113.3|1111.5|1115|1113.5|1115|1113.8|1111.8|1110.3|442
1665651300000|2022-10-13 08:55:00|1115.8|1113.8|1118.5|1116.8|1120|1118.3|1115.8|1113.8|449
1665651600000|2022-10-13 09:00:00|1118.3|1117|1117|1115.3|1119.5|1118|1116.3|1114.8|195
1665651900000|2022-10-13 09:05:00|1117.3|1115.8|1119|1117.5|1119.3|1117.8|1115.5|1114|524
1665652200000|2022-10-13 09:10:00|1118.8|1117.3|1120|1118.5|1122.8|1121.3|1117.8|1116.3|728
1665652500000|2022-10-13 09:15:00|1120.3|1118.8|1120.5|1119.3|1121.8|1120.3|1118|1116.5|363
1665652800000|2022-10-13 09:20:00|1120.8|1119|1115.3|1113.5|1121|1119.3|1112.5|1110.8|273
1665653100000|2022-10-13 09:25:00|1115|1113.3|1118|1116.5|1118|1116.5|1114.3|1112.8|226
1665653400000|2022-10-13 09:30:00|1117.5|1116.3|1117.3|1115.8|1118|1116.5|1116.3|1114.8|264
1665653700000|2022-10-13 09:35:00|1117.5|1116|1121.5|1119.8|1121.8|1120.5|1117.3|1115.8|898
1665654000000|2022-10-13 09:40:00|1121.8|1120.3|1124.5|1122.8|1124.8|1123.3|1121|1119.5|535
1665654300000|2022-10-13 09:45:00|1124.3|1122.5|1125|1123.5|1126.5|1125.3|1124|1122.5|547
1665654600000|2022-10-13 09:50:00|1124.8|1123.3|1128.5|1127|1129|1127.8|1124.8|1123.3|433
1665654900000|2022-10-13 09:55:00|1128.3|1126.8|1125.3|1123.8|1128.3|1127|1122.8|1121.3|383
1665655200000|2022-10-13 10:00:00|1125|1123.5|1124.5|1123|1125.5|1124|1124|1122.5|231
1665655500000|2022-10-13 10:05:00|1124.3|1122.8|1121|1119.3|1124.8|1123.3|1120|1118.3|341
1665655800000|2022-10-13 10:10:00|1121.5|1119.5|1120.8|1119|1121.5|1120|1120|1118.5|130
1665656100000|2022-10-13 10:15:00|1120.3|1119.3|1119.8|1118.3|1121.3|1119.8|1119.5|1118|359
1665656400000|2022-10-13 10:20:00|1120|1118|1119.8|1118.5|1121|1119.5|1119|1117.5|234
1665656700000|2022-10-13 10:25:00|1120|1118.8|1117.5|1116|1120.8|1119.3|1117.3|1115.8|186
1665657000000|2022-10-13 10:30:00|1117.3|1115.8|1115.3|1113.8|1117.3|1116|1113.8|1112|246
1665657300000|2022-10-13 10:35:00|1115.5|1114|1115.5|1114|1116.3|1115|1114.3|1112.8|73
1665657600000|2022-10-13 10:40:00|1115.8|1114.3|1116.8|1115.3|1117.8|1116.3|1115.5|1114|189
1665657900000|2022-10-13 10:45:00|1116.5|1115|1113.3|1111.8|1116.5|1115|1112.5|1111|379
1665658200000|2022-10-13 10:50:00|1112.8|1112|1117|1115.5|1117.8|1116|1112.5|1111.3|140
1665658500000|2022-10-13 10:55:00|1116.8|1115.3|1117.5|1116|1118.3|1116.8|1115.8|1114.3|112
1665658800000|2022-10-13 11:00:00|1118|1116.5|1117.5|1116|1118.8|1117.5|1116.8|1115.3|236
1665659100000|2022-10-13 11:05:00|1119.8|1118.3|1124.8|1123.3|1124.8|1123.3|1119|1117.5|334
1665659400000|2022-10-13 11:10:00|1125|1123.5|1125.3|1123.5|1125.5|1124|1122.5|1121|250
1665659700000|2022-10-13 11:15:00|1125|1123|1123.5|1122|1126.5|1124.8|1123.3|1121.8|213
1665660000000|2022-10-13 11:20:00|1123.8|1122.3|1123|1121.5|1124.3|1122.8|1122.3|1120.8|82
1665660300000|2022-10-13 11:25:00|1123.3|1121.8|1122|1120.5|1123.5|1122|1121.3|1119.8|106
1665660600000|2022-10-13 11:30:00|1122.5|1120.8|1126.3|1124.8|1127|1125.8|1121.5|1120.3|175
1665660900000|2022-10-13 11:35:00|1126.5|1125|1127.5|1125.8|1128.5|1127.3|1126|1124.3|146
1665661200000|2022-10-13 11:40:00|1127.8|1126.3|1124.5|1122.5|1128|1126.5|1123.8|1122|177
1665661500000|2022-10-13 11:45:00|1124.3|1123.3|1124.8|1123|1125.3|1123.5|1122.5|1121|182
1665661800000|2022-10-13 11:50:00|1124.5|1123.3|1125|1123.5|1126.5|1125|1124|1122.8|83
1665662100000|2022-10-13 11:55:00|1124.8|1123.3|1127.5|1125.8|1127.8|1126.3|1124.8|1123.3|240
1665662400000|2022-10-13 12:00:00|1127.3|1125.5|1123.3|1121.5|1131.8|1130|1122.5|1121|752
1665662700000|2022-10-13 12:05:00|1123|1120.8|1113.5|1111.8|1123.3|1121.3|1112|1110.5|956
1665663000000|2022-10-13 12:10:00|1114.3|1112.3|1109|1107|1114.5|1112.8|1109|1107|603
1665663300000|2022-10-13 12:15:00|1108.8|1106.8|1097.3|1095.8|1109.8|1108|1097|1095.5|986
1665663600000|2022-10-13 12:20:00|1097|1095.5|1087|1085.3|1099.3|1097.5|1086.5|1085|1648
1665663900000|2022-10-13 12:25:00|1086.8|1084|1096|1093.5|1096.8|1094.5|1084|1082.8|793
1665664200000|2022-10-13 12:30:00|1095.5|1093.8|1086.8|1085|1095.8|1093.8|1081.5|1080|683
1665664500000|2022-10-13 12:35:00|1086.5|1084.3|1092.8|1091|1092.8|1091|1083.8|1082.5|505
1665664800000|2022-10-13 12:40:00|1092.5|1090.5|1081.3|1079.3|1092.5|1090.5|1079.8|1078.3|522
1665665100000|2022-10-13 12:45:00|1081.5|1079.8|1080|1077.8|1085|1083.5|1079.3|1077.8|367
1665665400000|2022-10-13 12:50:00|1079.8|1077.5|1080.5|1078.8|1085.8|1084.3|1079.5|1077.5|332
1665665700000|2022-10-13 12:55:00|1080.3|1078.5|1083.8|1082.5|1084.5|1082.8|1078.8|1077.5|192
1665666000000|2022-10-13 13:00:00|1084|1082.8|1087.5|1085.3|1092.8|1091|1083.8|1082|406
1665666300000|2022-10-13 13:05:00|1087.3|1085.5|1085.8|1083.8|1090|1088.3|1084.3|1082|279
1665666600000|2022-10-13 13:10:00|1085.3|1083.5|1092.5|1090.8|1094.5|1092.8|1085|1083|402
1665666900000|2022-10-13 13:15:00|1092.8|1090|1097|1095|1099.3|1097.8|1090.5|1088.5|468
1665667200000|2022-10-13 13:20:00|1096.8|1095.8|1103|1101.3|1104|1102.3|1096.8|1095.5|329
1665667500000|2022-10-13 13:25:00|1102.8|1101|1103.5|1101.8|1108.3|1106.3|1101|1099.3|483
1665667800000|2022-10-13 13:30:00|1104.8|1103|1108|1106.5|1108|1106.5|1100.5|1099|372
1665668100000|2022-10-13 13:35:00|1108.5|1106.8|1105.3|1104|1109.3|1107.8|1103.8|1102.3|328
1665668400000|2022-10-13 13:40:00|1105|1103.8|1104.8|1102.8|1111.3|1109.5|1103.3|1101.5|257
1665668700000|2022-10-13 13:45:00|1104|1103|1106|1104.3|1106|1104.3|1097.5|1095.8|524
1665669000000|2022-10-13 13:50:00|1105.8|1104.5|1101.8|1100|1107.3|1105.8|1100.8|1099|229
1665669300000|2022-10-13 13:55:00|1102.5|1099.8|1107.5|1105.5|1107.5|1105.8|1102|1099.8|241
1665669600000|2022-10-13 14:00:00|1107.3|1105.8|1108.8|1107|1111.3|1109.5|1105|1103.3|363
1665669900000|2022-10-13 14:05:00|1108.5|1106.8|1107.3|1105.3|1110.8|1108.8|1101.8|1099.8|195
1665670200000|2022-10-13 14:10:00|1107|1104.3|1108.8|1107|1110|1108.3|1105|1102.8|201
1665670500000|2022-10-13 14:15:00|1109|1107.3|1106|1104|1109|1107.3|1105.8|1103.8|448
1665670800000|2022-10-13 14:20:00|1105.8|1106|1107|1105|1109|1107.3|1105.8|1104.8|287
1665671100000|2022-10-13 14:25:00|1106.8|1104.8|1107.3|1105.5|1109|1107.3|1105|1103.5|297
1665671400000|2022-10-13 14:30:00|1107.5|1105.8|1110.3|1109|1113.3|1111.5|1107|1105|589
1665671700000|2022-10-13 14:35:00|1111|1109.5|1116.3|1114.3|1116.3|1114.8|1111|1109.5|640
1665672000000|2022-10-13 14:40:00|1116|1114|1113|1111.3|1116|1114.3|1111.8|1109.8|268
1665672300000|2022-10-13 14:45:00|1113.3|1111|1110|1108.3|1115.3|1113.8|1109.3|1107.8|672
1665672600000|2022-10-13 14:50:00|1109.8|1108.5|1112.8|1110.8|1115.8|1113.8|1109.8|1108.3|214
1665672900000|2022-10-13 14:55:00|1112.3|1110.5|1108.5|1104.5|1113.5|1111.8|1105.8|1104|345
1665673200000|2022-10-13 15:00:00|1100.5|1097.5|1107.5|1105.8|1110.3|1109|1100.5|1095.8|1406
1665673500000|2022-10-13 15:05:00|1108.3|1106.3|1107.8|1106|1111.3|1109.8|1106|1104.3|767
1665673800000|2022-10-13 15:10:00|1107.5|1106.3|1112.8|1111|1113|1111.8|1105|1103.5|592
1665674100000|2022-10-13 15:15:00|1113.8|1112.3|1114.8|1113|1118.8|1117.3|1112.3|1110.8|561
1665674400000|2022-10-13 15:20:00|1112.3|1110.5|1119|1117.5|1120|1118.3|1112.3|1110.5|1012
1665674700000|2022-10-13 15:25:00|1119.3|1117.3|1114.3|1112.8|1119.3|1117.5|1113.3|1112|3918
1665675000000|2022-10-13 15:30:00|1114|1112.5|1116.3|1114.5|1116.8|1115|1112.5|1110.8|1182
1665675300000|2022-10-13 15:35:00|1116.5|1114.8|1119.8|1118|1120.3|1118.8|1115.8|1114.3|326
1665675600000|2022-10-13 15:40:00|1119.5|1118.8|1125.5|1124|1125.5|1124|1119.5|1118.8|680
1665675900000|2022-10-13 15:45:00|1125.3|1123.8|1120.8|1119|1125.3|1123.8|1120|1118.3|476
1665676200000|2022-10-13 15:50:00|1120.5|1118.8|1117|1115.3|1122.5|1120.8|1116.8|1115|461
1665676500000|2022-10-13 15:55:00|1117.3|1115.5|1122|1120.5|1122|1120.5|1114.8|1113|464
1665676800000|2022-10-13 16:00:00|1122.3|1120.3|1120.8|1119|1126|1124.3|1120.8|1119|441
1665677100000|2022-10-13 16:05:00|1121|1119.3|1121.5|1119.8|1123.3|1121.5|1119.8|1117.8|248
1665677400000|2022-10-13 16:10:00|1122|1120.5|1121|1119.3|1122.3|1120.8|1119.3|1117.3|116
1665677700000|2022-10-13 16:15:00|1121.3|1119.5|1119.3|1117.8|1121.3|1119.5|1117.3|1115.5|211
1665678000000|2022-10-13 16:20:00|1119|1117.5|1115.8|1114|1120|1118.5|1115.5|1113.8|188
1665678300000|2022-10-13 16:25:00|1116.3|1114.5|1115.5|1113.8|1117.5|1116|1113.8|1112|210
1665678600000|2022-10-13 16:30:00|1115.8|1114.3|1114.8|1113|1116.8|1115.3|1113|1111.3|115
1665678900000|2022-10-13 16:35:00|1115.3|1113.3|1114|1112.5|1117.5|1115.8|1113.5|1111.8|88
1665679200000|2022-10-13 16:40:00|1114.3|1112.3|1115.5|1113.8|1118|1116.5|1113.8|1112|298
1665679500000|2022-10-13 16:45:00|1116.3|1114.8|1118.5|1116.8|1119.5|1118|1115.5|1113.8|167
1665679800000|2022-10-13 16:50:00|1118.8|1117.3|1119.3|1117.8|1120.5|1118.5|1118.8|1117|37
1665680100000|2022-10-13 16:55:00|1118.8|1118|1119.8|1118|1120.5|1119|1118.8|1117.3|197
1665680400000|2022-10-13 17:00:00|1119.5|1117.8|1120.3|1119|1120.5|1119.3|1119|1117.3|147
1665680700000|2022-10-13 17:05:00|1120.5|1119.3|1119.5|1118|1122|1120.8|1119.5|1117.8|230
1665681000000|2022-10-13 17:10:00|1119.3|1117.8|1121|1119.3|1121.5|1120|1119.3|1117.8|30
1665681300000|2022-10-13 17:15:00|1120.8|1119.5|1122|1120.3|1122.3|1120.8|1119.8|1118.3|88
1665681600000|2022-10-13 17:20:00|1122.3|1120.5|1119.8|1118.3|1122.5|1121.3|1119.3|1117.8|317
1665681900000|2022-10-13 17:25:00|1119.5|1118|1122|1120.3|1122.5|1121.3|1118.8|1117.3|109
1665682200000|2022-10-13 17:30:00|1122.3|1120.5|1122|1120.5|1122.5|1121.3|1120.8|1119|90
1665682500000|2022-10-13 17:35:00|1121.5|1120.3|1124.5|1123|1125.5|1124|1121.5|1119.8|198
1665682800000|2022-10-13 17:40:00|1124.8|1123.3|1123|1121.3|1125.5|1124|1122|1120.3|31
1665683100000|2022-10-13 17:45:00|1122.8|1121|1120.8|1119|1123.3|1121.5|1119.8|1118|87
1665683400000|2022-10-13 17:50:00|1120.5|1118.8|1121|1119.3|1121.8|1120.3|1119.3|1117.5|142
1665683700000|2022-10-13 17:55:00|1121.5|1119.5|1123.3|1121.5|1123.5|1122|1120.5|1119|69
1665684000000|2022-10-13 18:00:00|1123|1121.3|1123.3|1121.5|1123.3|1121.5|1121|1119.3|96
1665684300000|2022-10-13 18:05:00|1123|1121.8|1122.3|1120.8|1124.3|1122.3|1122|1120.3|78
1665684600000|2022-10-13 18:10:00|1122.5|1121|1123.5|1122|1124|1122.3|1122|1120.8|367
1665684900000|2022-10-13 18:15:00|1123.8|1121.8|1124.3|1122.5|1125.5|1124.3|1123|1121.5|375
1665685200000|2022-10-13 18:20:00|1124|1122.8|1127.3|1125.5|1127.5|1126.3|1124|1122.8|322
1665685500000|2022-10-13 18:25:00|1127.5|1125.8|1126.8|1124.8|1129.3|1127.8|1125.5|1123.8|264
1665685800000|2022-10-13 18:30:00|1126.5|1125|1126.5|1124.5|1127.3|1125.5|1124|1122|193
1665686100000|2022-10-13 18:35:00|1125.8|1124|1126.5|1124.8|1127.8|1126.3|1125.8|1124|190
1665686400000|2022-10-13 18:40:00|1126.3|1124.5|1122.8|1121|1126.5|1124.8|1122.8|1121|67
1665686700000|2022-10-13 18:45:00|1123.5|1121.3|1121.5|1120|1124.3|1122|1121.5|1120|116
1665687000000|2022-10-13 18:50:00|1121.8|1120.3|1124|1121.5|1124.5|1122.8|1121.5|1120.3|28
1665687300000|2022-10-13 18:55:00|1123.8|1122|1124|1122|1124.3|1122.3|1123.3|1121.3|5
1665687600000|2022-10-13 19:00:00|1124.3|1122.3|1124.8|1123.3|1125|1123.3|1123.5|1121.5|17
1665687900000|2022-10-13 19:05:00|1124.5|1123.5|1125|1123.8|1125|1123.8|1123.3|1121.3|109
1665688200000|2022-10-13 19:10:00|1124.8|1123.5|1125|1123.3|1125.5|1124|1124|1122.5|180
1665688500000|2022-10-13 19:15:00|1124.8|1122.8|1126|1124.5|1126.3|1124.8|1124.5|1122.8|123
1665688800000|2022-10-13 19:20:00|1125.5|1124|1125.5|1123.8|1126|1124|1125|1123.5|9
1665689100000|2022-10-13 19:25:00|1126|1124.5|1125.8|1124|1126.8|1125.3|1125.8|1123.8|20
1665689400000|2022-10-13 19:30:00|1126|1124.3|1125.3|1123.3|1126|1124.3|1124.5|1122.5|45
1665689700000|2022-10-13 19:35:00|1124.8|1122.5|1124.8|1122.8|1125|1123.3|1124.5|1122.5|16
1665690000000|2022-10-13 19:40:00|1124.5|1123|1123.5|1121.8|1125|1123.3|1122.5|1120.8|96
1665690300000|2022-10-13 19:45:00|1123.3|1121.5|1122.5|1120.5|1123.8|1122|1121.8|1120|17
1665690600000|2022-10-13 19:50:00|1122.8|1120.8|1123.5|1121.5|1123.5|1121.5|1122.5|1120.5|7
1665690900000|2022-10-13 19:55:00|1122.8|1121|1122.3|1120|1124.5|1122.5|1121.8|1119.8|63
1665691200000|2022-10-13 20:00:00|1121.5|1119.8|1121.5|1119.8|1122.5|1120.8|1121|1119.3|64
1665691500000|2022-10-13 20:05:00|1121.8|1120|1121.3|1119.5|1122.3|1120.5|1121|1119.3|22
1665691800000|2022-10-13 20:10:00|1121.5|1119.8|1121|1119|1122.8|1121|1121|1119|45
1665692100000|2022-10-13 20:15:00|1121.5|1119.3|1120.5|1118.8|1121.8|1119.8|1120.3|1118.5|40
1665692400000|2022-10-13 20:20:00|1120.3|1118.5|1120.3|1118.5|1121.8|1120|1120.3|1118.5|77
1665692700000|2022-10-13 20:25:00|1120.5|1118.8|1121.3|1119.5|1121.8|1120|1120|1118.3|37
1665693000000|2022-10-13 20:30:00|1121.5|1119.3|1123.3|1121.3|1123.3|1121.5|1120.5|1118.5|35
1665693300000|2022-10-13 20:35:00|1123|1121|1124|1122.3|1125.5|1123.5|1122.8|1121|42
1665693600000|2022-10-13 20:40:00|1124.3|1122|1123.5|1121.8|1124.8|1122.8|1123.5|1121.8|21
1665693900000|2022-10-13 20:45:00|1123.8|1121.5|1124|1122.3|1124|1122.3|1123.8|1121.5|1
1665694200000|2022-10-13 20:50:00|1123.8|1122|1125.5|1123.8|1125.5|1124|1123.3|1121.5|40
1665694500000|2022-10-13 20:55:00|1125.3|1123.5|1123.8|1122.3|1125.5|1123.5|1121.5|1119.8|78
1665694800000|2022-10-13 21:00:00|1124|1119.8|1124.8|1119.8|1124.8|1119.8|1124|1119.8|0
1665696600000|2022-10-13 21:30:00|1125.5||1125.5||1125.5||1125.5||2
1665698100000|2022-10-13 21:55:00|||||||||1
1665709200000|2022-10-14 01:00:00|1123.5|1121.8|1119.8|1117.8|1123.5|1121.8|1119|1117.5|12
1665709500000|2022-10-14 01:05:00|1120.3|1118.5|1120|1117.5|1120.3|1118.5|1119.3|1117.5|1
1665710100000|2022-10-14 01:15:00|1119.5|1117.3|1120|1117.5|1120|1117.5|1119|1117.3|0
1665710400000|2022-10-14 01:20:00|1120.3|1117.8|1123.3|1121.3|1123.5|1121.5|1120.3|1117.8|7
1665710700000|2022-10-14 01:25:00|1123.5|1121.5|1121.5|1119.5|1123.5|1121.5|1121.5|1119.5|1
1665711000000|2022-10-14 01:30:00|1121.8||1121.5||1122||1121.5||0
1665711300000|2022-10-14 01:35:00|1121.8|1118.5|1121|1118.5|1121.8|1118.5|1120.8|1118.5|0
1665711600000|2022-10-14 01:40:00|1121.8|1119.5|1124.8|1122.8|1125.3|1122.8|1121.5|1119.5|4
1665711900000|2022-10-14 01:45:00|1125|1123|1126.8|1125.3|1126.8|1125.3|1125|1123|14
1665712200000|2022-10-14 01:50:00|1127|1125.5|1127.5|1125.5|1127.5|1125.8|1127|1125.5|1
1665712500000|2022-10-14 01:55:00|1127.3|1125.8|1127.5|1125.5|1127.5|1125.8|1126.5|1124.5|17
1665712800000|2022-10-14 02:00:00|1127.3|1125.8|1128.3|1126.5|1129|1127.5|1127.3|1125.8|4
1665713100000|2022-10-14 02:05:00|1128.8|1126.3|1128|1126|1129.3|1127.5|1128|1126|4
1665713400000|2022-10-14 02:10:00|1128.3|1126.3|1127.8|1125.5|1128.3|1126.5|1127.8|1125.5|2
1665713700000|2022-10-14 02:15:00|1127.3|1125.3|1127.3|1125.3|1127.5|1125.5|1127.3|1125|0
1665714000000|2022-10-14 02:20:00||1125||1125||1125.3||1125|0
1665714300000|2022-10-14 02:25:00||1124.8||1124.8||1124.8||1124.8|3
1665714600000|2022-10-14 02:30:00|1127.8|1125.3|1128.8|1126.5|1129.3|1127.3|1127.3|1124.8|13
1665714900000|2022-10-14 02:35:00|1129|1127|1130.3|1128.3|1130.5|1128.5|1129|1127|2
1665715200000|2022-10-14 02:40:00|1130|1128.5|1129|1127.5|1130.5|1129|1129|1127.5|16
1665715500000|2022-10-14 02:45:00|1129.3|1124.3|1126.3|1124.3|1129.3|1125|1125.8|1123.8|89
1665715800000|2022-10-14 02:50:00|1126.8|1124.8|1126.8|1125|1126.8|1125|1126.8|1124.8|3
1665716100000|2022-10-14 02:55:00|1127|1125.3|1127.3|1125.3|1127.3|1125.3|1127|1125.3|2
1665716400000|2022-10-14 03:00:00|||||||||1
1665716700000|2022-10-14 03:05:00|1125.8|1123.8|1124.8|1122.8|1126|1124|1124.5|1122.5|7
1665717000000|2022-10-14 03:10:00|1124.5|1122.5|1124.8|1122.8|1124.8|1123|1124|1122.5|0
1665717300000|2022-10-14 03:15:00|1124.5|1122.5|1124|1122.5|1124.8|1122.8|1124|1122.5|0
1665717600000|2022-10-14 03:20:00|1124.3|1122.8|1124|1122.3|1124.8|1122.8|1124|1122.3|9
1665717900000|2022-10-14 03:25:00|1123.8|1122.5|1123.8|1122|1124|1122.5|1123.8|1122|6
1665718200000|2022-10-14 03:30:00|1124||1123.8||1124||1123.8||1
1665718500000|2022-10-14 03:35:00|1124|1122.8|1123.5|1121.8|1124|1122.8|1123.3|1121.8|1
1665718800000|2022-10-14 03:40:00|1123.8|1122|1124.8|1123|1124.8|1123|1123.8|1121.8|1
1665719100000|2022-10-14 03:45:00|1125.3|1123.5|1125.8|1124|1126|1124.5|1125.3|1123.5|38
1665719400000|2022-10-14 03:50:00|1124.8|1124.3|1124.8|1122.5|1124.8|1124.3|1124.8|1122.5|2
1665719700000|2022-10-14 03:55:00|1123.8|1122.3|1123|1121.3|1123.8|1122.3|1123|1121.3|1
1665720000000|2022-10-14 04:00:00|1123.3|1121|1123|1121.3|1123.3|1121.3|1123|1121|0
1665720300000|2022-10-14 04:05:00|1123.3|1121.5|1124.8|1122.5|1124.8|1122.5|1123.3|1121.5|3
1665720600000|2022-10-14 04:10:00||1122.3||1122.3||1122.5||1122.3|0
1665720900000|2022-10-14 04:15:00|1124.5||1124.8||1124.8||1124.5||0
1665721200000|2022-10-14 04:20:00|1124.5|1122.5|1124.8|1122.3|1124.8|1122.5|1124.3|1122.3|0
1665721500000|2022-10-14 04:25:00|1125|1122.5|1125|1123|1125|1123.3|1125|1122.3|0
1665721800000|2022-10-14 04:30:00|1124.8|1123.5|1125.5|1123.8|1125.5|1124|1124.8|1123|9
1665722100000|2022-10-14 04:35:00|1125.3|1124|1125.3|1123.8|1125.5|1124.3|1125|1123.5|4
1665722400000|2022-10-14 04:40:00|1125.8|1124|1126|1124|1126|1124.3|1124.8|1123.5|10
1665722700000|2022-10-14 04:45:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124|2
1665723000000|2022-10-14 04:50:00||1124||1124||1124.5||1123.8|1
1665723300000|2022-10-14 04:55:00||1123.8||1124||1124.3||1123.8|0
1665723600000|2022-10-14 05:00:00|1126|1124.3|1127.8|1125.8|1127.8|1125.8|1126|1124|29
1665723900000|2022-10-14 05:05:00|1128.3|1126.3|1129.5|1127.8|1129.5|1127.8|1128.3|1126.3|2
1665724200000|2022-10-14 05:10:00|1129.3|1127.5|1129|1127|1129.5|1127.8|1128.5|1127|9
1665724500000|2022-10-14 05:15:00|1128.8|1127.3|1129|1127.3|1129|1127.3|1128.5|1126.8|7
1665724800000|2022-10-14 05:20:00|1129.3|1127.5|1129.5|1127.3|1129.5|1127.5|1129.3|1127.3|1
1665725100000|2022-10-14 05:25:00|1129.3|1126.8|1129|1127|1129.3|1127|1128.5|1126.8|3
1665725400000|2022-10-14 05:30:00|1128.8|1126.8|1130.3|1128.3|1130.5|1128.5|1128|1126|9
1665725700000|2022-10-14 05:35:00|1130|1128|1130|1128|1130.3|1128.5|1129.5|1128|3
1665726000000|2022-10-14 05:40:00|1129.8|1128.3|1129.5|1128|1130.5|1129|1129.5|1128|2
1665726300000|2022-10-14 05:45:00|1129.8|1127.8|1129.5|1128|1130|1128|1129.5|1127.8|2
1665726600000|2022-10-14 05:50:00|1129.8|1128.3|1130|1128.3|1130|1128.3|1129.5|1128|8
1665726900000|2022-10-14 05:55:00|1129.8|1128|1130.3|1128.5|1130.5|1129|1129.5|1127.8|22
1665727200000|2022-10-14 06:00:00|1130|1128|1126.3|1124.8|1130|1128.3|1126|1124.8|20
1665727500000|2022-10-14 06:05:00|1126|1124|1127.3|1125.5|1128.5|1127|1125.8|1124|15
1665727800000|2022-10-14 06:10:00|1127.5|1125.8|1126|1124.5|1127.8|1126.5|1125|1123.5|21
1665728100000|2022-10-14 06:15:00|1126.3|1124.3|1128.5|1127|1128.5|1127|1125.8|1124|24
1665728400000|2022-10-14 06:20:00|1129|1126.8|1128.3|1126.8|1131|1129.3|1128|1126.5|92
1665728700000|2022-10-14 06:25:00|1128.5|1127|1128.5|1126.8|1129.3|1127.5|1127.3|1125.8|20
1665729000000|2022-10-14 06:30:00|1128.3|1126.3|1130.3|1128.8|1131.5|1129.8|1127.3|1125.8|77
1665729300000|2022-10-14 06:35:00|1130.8|1128.5|1131.3|1129.8|1134|1132.3|1130.8|1128.5|105
1665729600000|2022-10-14 06:40:00|1131.5|1130|1131|1129.3|1131.5|1130|1128.8|1127.3|40
1665729900000|2022-10-14 06:45:00|1131.3|1129|1129.5|1127.8|1133.3|1131.5|1127.3|1125.8|388
1665730200000|2022-10-14 06:50:00|1129.3|1127.5|1129.3|1127.8|1130.3|1128.8|1128.8|1127|179
1665730500000|2022-10-14 06:55:00|1129|1127.5|1130|1128.3|1130.5|1128.8|1128.5|1126.8|46
1665730800000|2022-10-14 07:00:00|1129.8|1127.8|1130|1128.5|1131.5|1129.8|1128.5|1126.8|193
1665731100000|2022-10-14 07:05:00|1129.8|1128.3|1125.8|1124.3|1131.3|1129.8|1125.3|1123.5|262
1665731400000|2022-10-14 07:10:00|1125.5|1124|1119|1117.5|1125.5|1124|1114.8|1113.3|662
1665731700000|2022-10-14 07:15:00|1118.8|1117.3|1114.5|1113|1121.5|1120|1114|1112.3|239
1665732000000|2022-10-14 07:20:00|1114.8|1113.3|1114.8|1113|1120.3|1118.8|1113.8|1112.3|308
1665732300000|2022-10-14 07:25:00|1115.3|1113.3|1114.5|1112.8|1117.3|1115.5|1112.8|1111|211
1665732600000|2022-10-14 07:30:00|1114.3|1112.5|1113.3|1111.8|1114.5|1112.8|1112|1110.5|295
1665732900000|2022-10-14 07:35:00|1113.5|1112|1113.5|1112|1114.3|1112.8|1112|1110.5|225
1665733200000|2022-10-14 07:40:00|1113|1111.8|1125.5|1124|1125.8|1124.3|1113|1111.5|503
1665733500000|2022-10-14 07:45:00|1124.5|1122.8|1115.5|1114|1125|1123.5|1115.5|1114|338
1665733800000|2022-10-14 07:50:00|1115.8|1114.3|1116.5|1115|1117|1115.5|1115|1113.5|168
1665734100000|2022-10-14 07:55:00|1116.8|1115.3|1118|1116.5|1118|1116.5|1115.5|1114|51
1665734400000|2022-10-14 08:00:00|1117.5|1116.3|1119.3|1117.8|1120.5|1119|1116.3|1114.8|359
1665734700000|2022-10-14 08:05:00|1119.5|1118|1113.8|1112|1120.3|1118.5|1113.8|1112|233
1665735000000|2022-10-14 08:10:00|1113.5|1112.3|1113.8|1112.3|1115.3|1113.5|1113|1111.5|77
1665735300000|2022-10-14 08:15:00|1113.5|1112|1113.3|1111.5|1115.5|1114|1112.8|1111.5|202
1665735600000|2022-10-14 08:20:00|1113.5|1111.8|1110.3|1108.8|1114|1112.3|1106|1104.5|685
1665735900000|2022-10-14 08:25:00|1110.8|1109.3|1101.5|1100|1111|1109.5|1098.3|1096.5|853
1665736200000|2022-10-14 08:30:00|1101.8|1100.3|1107.3|1105.8|1107.8|1106.3|1101.8|1100.3|574
1665736500000|2022-10-14 08:35:00|1107.5|1106|1104.8|1103.3|1107.8|1106|1103|1101.5|243
1665736800000|2022-10-14 08:40:00|1105|1103.5|1103.3|1102|1105.8|1104.5|1103.3|1102|181
1665737100000|2022-10-14 08:45:00|1103.5|1102.3|1106|1104.5|1107.5|1105.8|1103.3|1102|117
1665737400000|2022-10-14 08:50:00|1106.5|1105|1106|1104.3|1107.5|1105.8|1103.5|1102|205
1665737700000|2022-10-14 08:55:00|1105.8|1104|1102.8|1101|1105.8|1104|1099.8|1098.3|994
1665738000000|2022-10-14 09:00:00|1102.3|1101.3|1102.8|1101.3|1103.5|1102|1100.3|1098.5|238
1665738300000|2022-10-14 09:05:00|1103|1101|1106.3|1104.5|1106.3|1105|1102.8|1101|232
1665738600000|2022-10-14 09:10:00|1106.5|1104.8|1106.3|1104.5|1110.5|1109.3|1106|1104.5|361
1665738900000|2022-10-14 09:15:00|1106.5|1104.8|1108.8|1107|1110.3|1108.8|1105.3|1104|198
1665739200000|2022-10-14 09:20:00|1108.5|1106.8|1109|1107.5|1110|1108.8|1107.3|1105.8|164
1665739500000|2022-10-14 09:25:00|1108.5|1107|1103.8|1102.3|1108.5|1107|1103.8|1102.3|149
1665739800000|2022-10-14 09:30:00|1103.3|1102|1102.5|1101|1105.3|1104|1102.5|1101|259
1665740100000|2022-10-14 09:35:00|1102.8|1100.8|1103.8|1102.5|1105|1103.5|1101.5|1100|79
1665740400000|2022-10-14 09:40:00|1104.3|1102.8|1103|1101.5|1104.5|1102.8|1100|1098.5|208
1665740700000|2022-10-14 09:45:00|1103.5|1102|1105.8|1104.5|1106|1104.8|1102.3|1100.8|221
1665741000000|2022-10-14 09:50:00|1106|1104|1104|1102.5|1106|1104|1102.3|1100.5|126
1665741300000|2022-10-14 09:55:00|1104.3|1102.8|1105|1103.8|1106.3|1104.8|1103|1101.5|51
1665741600000|2022-10-14 10:00:00|1104.8|1103.5|1105.3|1103.8|1105.8|1104.3|1103.8|1102.3|55
1665741900000|2022-10-14 10:05:00|1105|1103.3|1104.8|1103|1105.8|1104|1104.3|1102.5|43
1665742200000|2022-10-14 10:10:00|1104.3|1102.8|1100.3|1098.8|1104.5|1103|1099.3|1097.5|121
1665742500000|2022-10-14 10:15:00|1100|1098.5|1098|1096.3|1100.8|1099.3|1096.3|1094.5|187
1665742800000|2022-10-14 10:20:00|1097.8|1096.5|1098.8|1097.3|1099.5|1098|1097.8|1096.5|79
1665743100000|2022-10-14 10:25:00|1099|1097|1098.3|1096.8|1099.5|1098|1096.8|1095.3|109
1665743400000|2022-10-14 10:30:00|1098.5|1096|1098.8|1097.3|1099|1097.5|1096.3|1094.8|142
1665743700000|2022-10-14 10:35:00|1098.5|1097|1097.8|1096|1099.3|1097.8|1097.3|1096|40
1665744000000|2022-10-14 10:40:00|1097.5|1096.3|1097|1095.8|1098|1096.8|1096.8|1095.3|137
1665744300000|2022-10-14 10:45:00|1097.3|1095.5|1097.5|1096|1098|1096.5|1095.8|1094.5|263
1665744600000|2022-10-14 10:50:00|1096.8|1095.3|1087.5|1085.8|1096.8|1095.3|1087.5|1085.8|645
1665744900000|2022-10-14 10:55:00|1087.3|1086|1088|1086.5|1091.3|1089.8|1086.5|1085|320
1665745200000|2022-10-14 11:00:00|1088.5|1086.3|1088.3|1086.8|1093.3|1091.8|1088|1086|367
1665745500000|2022-10-14 11:05:00|1088.5|1087|1090|1088.3|1090.3|1088.8|1087.5|1086|109
1665745800000|2022-10-14 11:10:00|1089.8|1088.5|1089.5|1087.8|1091.5|1089.8|1089|1087.5|86
1665746100000|2022-10-14 11:15:00|1089.3|1087.5|1087.5|1086|1090.3|1088.8|1087.3|1085.8|64
1665746400000|2022-10-14 11:20:00|1087.8|1086.3|1091.5|1089.8|1092|1090.3|1087|1085.3|102
1665746700000|2022-10-14 11:25:00|1091|1089.3|1091.5|1090|1091.8|1090|1089.3|1087.8|110
1665747000000|2022-10-14 11:30:00|1091.8|1090.3|1087|1085.8|1092|1090.3|1086.5|1084.8|223
1665747300000|2022-10-14 11:35:00|1086.5|1085|1084.5|1083|1087.5|1085.8|1081.8|1080.5|236
1665747600000|2022-10-14 11:40:00|1085|1083.3|1084.5|1083|1086.5|1084.8|1083.3|1081.8|227
1665747900000|2022-10-14 11:45:00|1084.3|1082.8|1082.3|1080.8|1086|1084.3|1082|1080.8|117
1665748200000|2022-10-14 11:50:00|1082.5|1081|1083|1081.3|1083.8|1082|1081|1079.5|167
1665748500000|2022-10-14 11:55:00|1082.8|1081.5|1086.3|1084.5|1088.5|1087|1082.8|1081.3|263
1665748800000|2022-10-14 12:00:00|1086.8|1084.8|1089|1087.5|1089.5|1088|1085.5|1083.8|150
1665749100000|2022-10-14 12:05:00|1088.8|1087.3|1092.8|1091|1094.5|1093|1088.5|1086.8|233
1665749400000|2022-10-14 12:10:00|1092.5|1090|1091.5|1089.8|1093.3|1091.8|1090.8|1089|82
1665749700000|2022-10-14 12:15:00|1091.8|1090|1093.8|1092|1094|1092.5|1090.3|1088.8|118
1665750000000|2022-10-14 12:20:00|1093.5|1091.8|1093.3|1091.8|1094.8|1093.5|1092.3|1090.8|117
1665750300000|2022-10-14 12:25:00|1093.5|1092|1094.5|1093|1095|1093.8|1092|1090.5|127
1665750600000|2022-10-14 12:30:00|1094.8|1092.3|1094.8|1093.3|1095.3|1093.5|1092|1090.5|143
1665750900000|2022-10-14 12:35:00|1095.3|1093|1099|1097.5|1099|1097.8|1094|1092.5|173
1665751200000|2022-10-14 12:40:00|1099.3|1097.3|1097.8|1096.3|1099.3|1097.8|1095.5|1093.8|285
1665751500000|2022-10-14 12:45:00|1097.5|1096|1105.3|1103.5|1105.8|1104|1097|1095.3|259
1665751800000|2022-10-14 12:50:00|1105|1103.3|1099|1097|1108|1106.3|1095.3|1093.8|612
1665752100000|2022-10-14 12:55:00|1099.3|1097.3|1104|1102.5|1105.8|1104|1099.3|1097.3|212
1665752400000|2022-10-14 13:00:00|1103|1101|1102.8|1101.3|1107|1105.3|1099.5|1097.8|292
1665752700000|2022-10-14 13:05:00|1103|1101.5|1099.3|1097.5|1104|1102.5|1098.8|1097|329
1665753000000|2022-10-14 13:10:00|1099|1097.8|1101|1099.5|1102.8|1100.8|1099|1097.5|80
1665753300000|2022-10-14 13:15:00|1100.8|1099.3|1104|1102.5|1104|1102.5|1097.3|1095.8|404
1665753600000|2022-10-14 13:20:00|1103.5|1101.8|1105.8|1104|1107.3|1105.8|1101.3|1099.8|484
1665753900000|2022-10-14 13:25:00|1105.5|1103.8|1106.3|1104.5|1107|1105.5|1102.5|1100.8|363
1665754200000|2022-10-14 13:30:00|1106.5|1104.8|1105.3|1103.8|1110|1108.3|1104|1102.3|315
1665754500000|2022-10-14 13:35:00|1105|1103.5|1107.8|1106.3|1108.8|1107.3|1104|1102.3|226
1665754800000|2022-10-14 13:40:00|1108|1106.5|1105|1103.5|1109.8|1108.5|1105|1103.5|297
1665755100000|2022-10-14 13:45:00|1104.8|1103.3|1101.8|1100|1105.3|1103.8|1101.8|1100|304
1665755400000|2022-10-14 13:50:00|1101.5|1099.8|1096.3|1094.5|1103|1101.3|1095.3|1093.8|406
1665755700000|2022-10-14 13:55:00|1096|1094.3|1094.8|1092.5|1097|1095.3|1093.8|1092|196
1665756000000|2022-10-14 14:00:00|1094.3|1092.3|1094.5|1092.5|1094.8|1092.8|1089.8|1088|315
1665756300000|2022-10-14 14:05:00|1095|1092.8|1093|1091.3|1096.3|1094.3|1092.8|1091|92
1665756600000|2022-10-14 14:10:00|1092.8|1091|1089.5|1088|1093.8|1092|1089|1087.5|366
1665756900000|2022-10-14 14:15:00|1089.3|1087.3|1089.3|1087.8|1091|1089.5|1088.3|1086.5|153
1665757200000|2022-10-14 14:20:00|1089|1087.5|1086.8|1085.3|1089.5|1088|1085.8|1084|157
1665757500000|2022-10-14 14:25:00|1087|1085.5|1089.3|1087.8|1090.3|1088.8|1085.8|1084.3|486
1665757800000|2022-10-14 14:30:00|1089|1087.5|1089.3|1087.5|1092.8|1091|1087|1085.3|290
1665758100000|2022-10-14 14:35:00|1089.8|1087.8|1084.3|1082.8|1089.8|1088|1083.8|1082|468
1665758400000|2022-10-14 14:40:00|1084.5|1083|1083|1081.5|1085.5|1083.8|1081.3|1079.8|535
1665758700000|2022-10-14 14:45:00|1083.3|1081.8|1080.3|1078.8|1083.8|1082|1078.8|1077.5|399
1665759000000|2022-10-14 14:50:00|1080.5|1078.5|1082|1080.5|1083|1081|1078.3|1076.5|322
1665759300000|2022-10-14 14:55:00|1082.3|1080.8|1080.8|1079.5|1088.5|1086.8|1079.3|1077.5|821
1665759600000|2022-10-14 15:00:00|1081|1079.3|1083|1081.5|1084.3|1082.5|1078.8|1077.3|779
1665759900000|2022-10-14 15:05:00|1083.3|1081.8|1079.5|1078|1083.3|1081.8|1078.8|1077|363
1665760200000|2022-10-14 15:10:00|1079.8|1078.3|1082|1080.5|1083.8|1082|1077.5|1075.8|575
1665760500000|2022-10-14 15:15:00|1081.8|1080.3|1079|1077.5|1082|1080.3|1078|1076.5|386
1665760800000|2022-10-14 15:20:00|1078.8|1077.3|1079|1077.5|1081.3|1079.5|1076.5|1075|614
1665761100000|2022-10-14 15:25:00|1079.5|1078|1086.5|1085|1089|1087.5|1078.3|1076.8|1156
1665761400000|2022-10-14 15:30:00|1086|1084.8|1095.5|1094|1098.3|1096.8|1085.8|1084.3|706
1665761700000|2022-10-14 15:35:00|1095.8|1093.5|1093.8|1092|1096|1094.3|1091.8|1090.3|189
1665762000000|2022-10-14 15:40:00|1093.3|1091.8|1092.5|1090.5|1097.3|1095.5|1092.3|1090.5|211
1665762300000|2022-10-14 15:45:00|1092|1090.8|1087.8|1086|1092.8|1090.8|1087.8|1086|260
1665762600000|2022-10-14 15:50:00|1088|1086.3|1089.8|1088|1091|1089.3|1087|1085.3|128
1665762900000|2022-10-14 15:55:00|1089.5|1088.3|1091.5|1090|1091.8|1090.3|1089|1087.3|168
1665763200000|2022-10-14 16:00:00|1091.3|1089.8|1090.8|1089|1092.3|1091|1089|1087.5|353
1665763500000|2022-10-14 16:05:00|1090.5|1089.3|1091.8|1090.3|1096.3|1094.5|1090.5|1089.3|471
1665763800000|2022-10-14 16:10:00|1091.5|1090|1092.5|1090.8|1093.5|1092|1091|1089.5|126
1665764100000|2022-10-14 16:15:00|1092.3|1090.5|1092.5|1091|1092.5|1091|1088.8|1087|167
1665764400000|2022-10-14 16:20:00|1092.8|1090.8|1090.3|1088.8|1092.8|1091|1089|1087.3|114
1665764700000|2022-10-14 16:25:00|1090.5|1089|1095.8|1094|1096.3|1094.8|1090.5|1089|183
1665765000000|2022-10-14 16:30:00|1095.5|1094.3|1094.3|1092.8|1096.8|1095.3|1094.3|1092.8|196
1665765300000|2022-10-14 16:35:00|1094|1092.3|1095.3|1093.5|1095.8|1094.3|1093.5|1091.8|112
1665765600000|2022-10-14 16:40:00|1095|1093.3|1095|1093.5|1095.8|1094.3|1094.3|1092.8|124
1665765900000|2022-10-14 16:45:00|1095.3|1093.8|1097|1095.3|1097.8|1096.3|1095|1093.3|151
1665766200000|2022-10-14 16:50:00|1096.8|1095.5|1097.3|1095.5|1097.5|1095.8|1096|1094.3|41
1665766500000|2022-10-14 16:55:00|1097|1095.8|1099|1097.5|1099|1097.8|1096.3|1094.5|153
1665766800000|2022-10-14 17:00:00|1098.8|1097.3|1097.8|1096|1098.8|1097.5|1095.8|1094.3|197
1665767100000|2022-10-14 17:05:00|1097.3|1095.5|1094|1092.5|1097.5|1095.8|1092.5|1090.8|125
1665767400000|2022-10-14 17:10:00|1093.8|1092.3|1092.8|1091.3|1095|1093.5|1092.5|1091|76
1665767700000|2022-10-14 17:15:00|1092.5|1091|1091.8|1090.3|1093|1091.3|1090.3|1088.3|77
1665768000000|2022-10-14 17:20:00|1091.5|1090|1094.8|1093.3|1095.3|1093.8|1090.8|1089.3|57
1665768300000|2022-10-14 17:25:00|1094.5|1093|1091.3|1089.8|1094.8|1093|1090.8|1089.3|110
1665768600000|2022-10-14 17:30:00|1091|1089.5|1092.5|1090.8|1093.3|1091.5|1089|1087.5|258
1665768900000|2022-10-14 17:35:00|1092|1090.3|1093.5|1092|1096|1094.5|1091.5|1090|124
1665769200000|2022-10-14 17:40:00|1093.3|1091.5|1090.8|1089.3|1094.3|1092.5|1090.5|1089|118
1665769500000|2022-10-14 17:45:00|1091|1088.5|1093.5|1092|1093.8|1092|1090.3|1088.5|53
1665769800000|2022-10-14 17:50:00|1093|1091.8|1092.5|1090.8|1093.3|1091.8|1092.3|1090.5|27
1665770100000|2022-10-14 17:55:00|1092.8|1091|1091.8|1090.3|1093.3|1091.5|1091.3|1089.8|94
1665770400000|2022-10-14 18:00:00|1092|1089.8|1093.8|1092|1094.3|1092.5|1090.3|1088.8|202
1665770700000|2022-10-14 18:05:00|1094|1092.3|1090.5|1088.8|1094|1092.3|1088.8|1087.3|176
1665771000000|2022-10-14 18:10:00|1090.3|1088.5|1089|1087.5|1091.5|1089.8|1087.5|1085.8|235
1665771300000|2022-10-14 18:15:00|1089.3|1087.3|1087.3|1085.8|1089.3|1087.5|1086|1084.5|210
1665771600000|2022-10-14 18:20:00|1087.8|1086.3|1091.5|1089.8|1092.3|1090.8|1086.5|1085|223
1665771900000|2022-10-14 18:25:00|1091.8|1089|1092|1090.5|1092.5|1090.8|1089|1087.3|388
1665772200000|2022-10-14 18:30:00|1092.5|1090.8|1090.5|1088.8|1093.8|1092|1090.3|1088.5|96
1665772500000|2022-10-14 18:35:00|1090.3|1088.5|1090.3|1088.8|1092.3|1090.8|1090.3|1088.5|79
1665772800000|2022-10-14 18:40:00|1091.5|1088.5|1092|1090.5|1092.3|1090.5|1091.3|1088.5|48
1665773100000|2022-10-14 18:45:00|1092.3|1090.8|1093.5|1091.8|1094.8|1093|1092.3|1090.5|27
1665773400000|2022-10-14 18:50:00|1093.3|1091.5|1092.3|1090.3|1093.8|1092|1092.3|1090.3|6
1665773700000|2022-10-14 18:55:00|1091.3|1090.5|1091|1089.5|1091.3|1090.5|1090.5|1088.8|17
1665774000000|2022-10-14 19:00:00|1092|1090.3|1092.5|1090.8|1093|1091.5|1092|1090.3|18
1665774300000|2022-10-14 19:05:00|1092.3|1090.5|1092.3|1090.3|1092.5|1091|1091.8|1090|5
1665774600000|2022-10-14 19:10:00|1092.5|1090.8|1093.5|1092|1094.3|1092.5|1092.5|1090.8|11
1665774900000|2022-10-14 19:15:00|1093.3|1091.8|1092.3|1090.8|1093.5|1092|1092.3|1090.3|20
1665775200000|2022-10-14 19:20:00|1092.5|1090.5|1092.5|1090.8|1093|1091.5|1092.3|1090.3|6
1665775500000|2022-10-14 19:25:00|1092.3|1090.5|1092.8|1091|1093.3|1091.5|1091.3|1089.8|11
1665775800000|2022-10-14 19:30:00|1092.5|1090.8|1094|1092.3|1094|1092.5|1092.5|1090.8|18
1665776100000|2022-10-14 19:35:00|1093.8|1092|1091|1089|1094|1092|1091|1089|16
1665776400000|2022-10-14 19:40:00|1090.8|1088.8|1091.8|1089.8|1092.3|1090.3|1090.3|1088.3|14
1665776700000|2022-10-14 19:45:00|1093|1090.8|1092.5|1090.3|1093|1090.8|1092.3|1090.3|8
1665777000000|2022-10-14 19:50:00|1092.3|1090|1091.5|1089.8|1092.5|1090.5|1091.3|1089.3|36
1665777300000|2022-10-14 19:55:00|1091.3|1089.5|1089.8|1088.3|1091.5|1089.8|1089.3|1087.3|41
1665777600000|2022-10-14 20:00:00|1089.5|1088|1088.8|1087.3|1090|1088.3|1088.5|1087|33
1665777900000|2022-10-14 20:05:00|1089|1087|1088.8|1087.3|1089|1087.5|1088.3|1086.5|20
1665778200000|2022-10-14 20:10:00|1089|1086.5|1087|1085.3|1089|1087.5|1087|1085|53
1665778500000|2022-10-14 20:15:00|1087.3|1085.5|1087.5|1085.5|1088|1086|1087|1085.3|22
1665778800000|2022-10-14 20:20:00|1087.3|1085.8|1087.8|1086|1088|1086.3|1087.3|1085.5|14
1665779100000|2022-10-14 20:25:00|1088|1086.3|1088|1085.8|1088|1086.5|1087.5|1085.8|2
1665779400000|2022-10-14 20:30:00|1087.5|1086|1087|1085.5|1088|1086.3|1087|1085|6
1665779700000|2022-10-14 20:35:00|1086.8|1085.3|1086.8|1085.3|1087|1085.5|1086.5|1085.3|5
1665780000000|2022-10-14 20:40:00|1086.5|1085|1086|1084.3|1086.5|1085|1085.8|1084|31
1665780300000|2022-10-14 20:45:00|1085.5|1083.8|1086.8|1084.3|1086.8|1085.3|1085.5|1083.8|19
1665780600000|2022-10-14 20:50:00|1088.5|1086|1091|1088|1091|1088.8|1088.5|1086|84
1665780900000|2022-10-14 20:55:00|1091.3|1088.5|1091.3|1088.5|1091.3|1089|1091.3|1088.5|19
1665968400000|2022-10-17 01:00:00|1101.8|1099.8|1101.5|1099|1101.8|1099.8|1100.3|1098.5|7
1665968700000|2022-10-17 01:05:00|1101.8|1099.8|1101.8|1100|1102|1100.3|1101.3|1099.8|7
1665969000000|2022-10-17 01:10:00|1101.5|1099.8|1100.8|1099|1101.5|1100|1100.5|1098.8|3
1665969300000|2022-10-17 01:15:00|1101|1099.5|1105.5|1103.3|1105.5|1103.3|1101|1099.5|18
1665969600000|2022-10-17 01:20:00|1105.3|1103.8|1105.8|1104|1106|1104|1105.3|1103.8|64
1665969900000|2022-10-17 01:25:00|1105.5|1103.8|1105.5|1103|1105.8|1104|1105|1103|4
1665970200000|2022-10-17 01:30:00|1106||1106||1106||1106||0
1665970500000|2022-10-17 01:35:00||1102.8||1102.8||1102.8||1102.8|0
1665970800000|2022-10-17 01:40:00|1105.5|1103|1105|1103.3|1105.5|1103.5|1105|1102.8|3
1665971100000|2022-10-17 01:45:00|1104.8|1102.8|1104.5|1102.3|1104.8|1102.8|1103.5|1101.8|5
1665971400000|2022-10-17 01:50:00|1105.5|1102|1107.8|1105.8|1108.8|1106.3|1105.5|1102|8
1665971700000|2022-10-17 01:55:00|1108.5|1106|1105.8|1103.8|1108.5|1106.3|1105.8|1103.8|16
1665972000000|2022-10-17 02:00:00|1106.5|1104|1106.5|1104.8|1107.5|1105|1106|1104|57
1665972300000|2022-10-17 02:05:00|1107|1104.5|1107|1105|1107.5|1105|1106.5|1104.5|1
1665972600000|2022-10-17 02:10:00|1106.8|1104.5|1106.8|1104.8|1107.3|1105|1106.5|1104.5|1
1665972900000|2022-10-17 02:15:00|1107.5|1105|1106.5|1104.8|1107.5|1105.8|1106.3|1104.5|3
1665973200000|2022-10-17 02:20:00|1107|1105|1106.8|1105.3|1107|1105.3|1106.5|1104.8|1
1665973500000|2022-10-17 02:25:00|1107|1105.5|1105.8|1104|1107.3|1105.5|1105.5|1104|10
1665973800000|2022-10-17 02:30:00|1105.5|1103.5|1104|1102|1105.8|1103.8|1104|1101.8|7
1665974100000|2022-10-17 02:35:00|1104.3||1104||1104.3||1104||4
1665974400000|2022-10-17 02:40:00|1103.8|1101.8|1103.8|1101.8|1104.8|1102.8|1103.5|1101.8|10
1665974700000|2022-10-17 02:45:00|1103.5|1102|1103|1101.3|1104.3|1102|1103|1101.3|4
1665975000000|2022-10-17 02:50:00|1103.3|1101.8|1101.5|1099|1103.5|1101.8|1101.3|1099|15
1665975300000|2022-10-17 02:55:00|1101.3|1099.3|1101.5|1099.3|1101.5|1099.3|1101.3|1099.3|3
1665975600000|2022-10-17 03:00:00|1101.3|1099.5|1101.5|1099.5|1101.5|1099.5|1101|1099.5|2
1665975900000|2022-10-17 03:05:00|1102|1100|1103|1101.3|1103.5|1101.3|1102|1100|16
1665976200000|2022-10-17 03:10:00|1103.5|1101.8|1104|1102|1104.8|1103|1103|1101.3|19
1665976500000|2022-10-17 03:15:00|1103.8|1102.3|1103.5|1101.8|1104.3|1102.5|1103.5|1101.8|5
1665976800000|2022-10-17 03:20:00|1103.8|1102.3|1104|1102.3|1104.5|1102.3|1103.3|1102.3|12
1665977100000|2022-10-17 03:25:00|1104.5|1102.8|1104.8|1103|1104.8|1103|1104|1102.3|5
1665977400000|2022-10-17 03:30:00|1105.3|1103.3|1104.8|1102.8|1105.3|1103.3|1104|1102.3|7
1665977700000|2022-10-17 03:35:00|1104.5||1105||1105||1104.5||0
1665978000000|2022-10-17 03:40:00|1104.8||1105||1105||1104.8||33
1665978300000|2022-10-17 03:45:00|1104.8|1103.3|1105.3|1103.8|1105.5|1103.8|1104.8|1103.3|5
1665978600000|2022-10-17 03:50:00|1105.5|1104.3|1107|1105.8|1108.3|1105.8|1105.3|1104.3|68
1665978900000|2022-10-17 03:55:00|1107.5|1106.8|1108.3|1106.8|1109|1107|1107.5|1105.8|117
1665979200000|2022-10-17 04:00:00|1108|1107|1109|1107.3|1109.3|1107.3|1108|1107|6
1665979500000|2022-10-17 04:05:00|1108.8|1107|1108|1105.8|1109|1107|1108|1105.8|2
1665979800000|2022-10-17 04:10:00|1108.3|1105.5|1107.8|1105.8|1108.3|1105.8|1107.5|1105.5|2
1665980100000|2022-10-17 04:15:00|1107.5|1105.5|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|1
1665981000000|2022-10-17 04:30:00|1107.8|1105.8|1107.3|1105.5|1107.8|1105.8|1107.3|1105.5|5
1665981300000|2022-10-17 04:35:00|1107.5||1107.3||1107.5||1107.3||0
1665981600000|2022-10-17 04:40:00|1107.5||1107.3||1107.5||1107.3||2
1665981900000|2022-10-17 04:45:00|1107.8|1105.8|1107.8|1105.5|1107.8|1105.8|1107.5|1105.5|2
1665982200000|2022-10-17 04:50:00||1105.8||1105.8||1105.8||1105.8|0
1665982500000|2022-10-17 04:55:00|1108.3|1105.5|1107.5|1105.5|1108.3|1105.5|1107.5|1105.5|0
1665982800000|2022-10-17 05:00:00|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|1107.5|1105.5|5
1665983100000|2022-10-17 05:05:00|1107.5||1107.8||1108.3||1107.5||0
1665983400000|2022-10-17 05:10:00|1108|1106.3|1108.3|1106.3|1108.3|1106.3|1108|1106.3|2
1665983700000|2022-10-17 05:15:00|1107.8|1105.8|1107.8|1105.8|1108.3|1105.8|1107.5|1105.5|1
1665984000000|2022-10-17 05:20:00|1108|1106.3|1108.3|1105.8|1108.5|1106.3|1108|1105.8|2
1665984300000|2022-10-17 05:25:00|1108|1105.5|1107.5|1105.5|1108.3|1105.8|1107.3|1105.5|0
1665984600000|2022-10-17 05:30:00|1107.8|1105.8|1107|1105|1107.8|1105.8|1106.3|1104.5|31
1665984900000|2022-10-17 05:35:00|1107.3|1104.5|1107|1104.5|1107.5|1105.3|1106.3|1103.8|5
1665985200000|2022-10-17 05:40:00|1106.3|1104.8|1107.3|1105|1107.3|1105|1106|1104.8|4
1665985500000|2022-10-17 05:45:00|1107.5|1105.3|1106|1104.5|1107.8|1105.3|1105.8|1104|23
1665985800000|2022-10-17 05:50:00|1106.3|1104.3|1109|1106.8|1109|1107.3|1106.3|1104.3|43
1665986100000|2022-10-17 05:55:00|1109.3|1107.5|1109.3|1107.3|1110|1108|1108.8|1106.8|4
1665986400000|2022-10-17 06:00:00|1109.5|1107.5|1108.8|1107.3|1110.5|1109|1107.8|1106.3|63
1665986700000|2022-10-17 06:05:00|1108.5|1107.5|1107.8|1106|1109.5|1107.8|1107|1105.3|10
1665987000000|2022-10-17 06:10:00|1108|1106.3|1109.5|1107.5|1110.5|1108.5|1107.3|1105.5|9
1665987300000|2022-10-17 06:15:00|1109.3|1108|1110.3|1108.5|1110.5|1109|1108.5|1107|37
1665987600000|2022-10-17 06:20:00|1110.5|1108.8|1109.8|1108|1110.5|1109.3|1108.8|1107|37
1665987900000|2022-10-17 06:25:00|1110|1108.3|1110.5|1109|1110.5|1109|1109.8|1108|14
1665988200000|2022-10-17 06:30:00|1110|1109.3|1109.3|1107.3|1110.5|1109.3|1109|1107.3|78
1665988500000|2022-10-17 06:35:00|1109.5|1107.5|1109.8|1107.8|1110.5|1109.3|1108.8|1106.8|102
1665988800000|2022-10-17 06:40:00|1109|1107.3|1109.3|1107.5|1110.5|1108.3|1108.3|1106.8|65
1665989100000|2022-10-17 06:45:00|1109.5|1107.3|1107|1105.3|1109.5|1107.8|1104.5|1102.8|88
1665989400000|2022-10-17 06:50:00|1106.8|1105|1108.5|1107|1108.8|1107|1106.8|1105|9
1665989700000|2022-10-17 06:55:00|1108.8|1106.8|1107.5|1105.8|1109|1106.8|1106.8|1105.3|17
1665990000000|2022-10-17 07:00:00|1107.3|1105.5|1112.3|1110.5|1112.3|1110.5|1107.3|1105.5|155
1665990300000|2022-10-17 07:05:00|1112|1109.5|1110|1108.3|1112.5|1110|1108|1106.5|86
1665990600000|2022-10-17 07:10:00|1110.3|1108.5|1109.3|1107.5|1110.8|1109|1108.3|1106.8|167
1665990900000|2022-10-17 07:15:00|1109|1107.8|1105.8|1104|1110.3|1108.3|1105.3|1103.8|122
1665991200000|2022-10-17 07:20:00|1106|1104.5|1102.3|1100.3|1107.3|1105.8|1101.3|1099.5|196
1665991500000|2022-10-17 07:25:00|1102.5|1100.5|1104.5|1102.8|1104.5|1102.8|1099|1097.3|111
1665991800000|2022-10-17 07:30:00|1102.8|1100.8|1105|1103.3|1105|1103.3|1101.3|1099.5|122
1665992100000|2022-10-17 07:35:00|1105.3|1103.8|1103|1101.3|1105.5|1104|1101.5|1100|133
1665992400000|2022-10-17 07:40:00|1103.5|1101.8|1104.5|1102.8|1106.5|1104.8|1103.3|1101.5|154
1665992700000|2022-10-17 07:45:00|1104.8|1103|1105|1103.3|1105.8|1104|1103.3|1101.8|72
1665993000000|2022-10-17 07:50:00|1104.8|1103|1104.5|1102.8|1105|1103.3|1102.5|1101|247
1665993300000|2022-10-17 07:55:00|1104.3|1103|1103.3|1101.8|1104.5|1103.3|1101.3|1099.8|196
1665993600000|2022-10-17 08:00:00|1103.5|1101.3|1104|1102.3|1106.8|1105|1101.8|1100|299
1665993900000|2022-10-17 08:05:00|1103.8|1102|1100|1098.3|1103.8|1102.3|1097|1095|504
1665994200000|2022-10-17 08:10:00|1099.8|1098.5|1097.5|1095.8|1099.8|1098.5|1096.8|1095|197
1665994500000|2022-10-17 08:15:00|1098|1096|1100|1098.3|1100.3|1098.5|1096|1094.5|286
1665994800000|2022-10-17 08:20:00|1099.8|1098.5|1098.5|1096.5|1104.5|1102.8|1098|1096.5|301
1665995100000|2022-10-17 08:25:00|1098|1096.3|1095.5|1094|1098.5|1096.8|1094.3|1092.5|727
1665995400000|2022-10-17 08:30:00|1095.3|1093.8|1095|1093.3|1097.8|1096.3|1094|1092.3|623
1665995700000|2022-10-17 08:35:00|1094.8|1093|1094.5|1093|1096.5|1095|1094.3|1092.5|253
1665996000000|2022-10-17 08:40:00|1094.3|1092.8|1092|1090.3|1095.8|1094.3|1090|1088.5|203
1665996300000|2022-10-17 08:45:00|1091.8|1090.5|1095|1093.3|1096|1094|1091.8|1090.5|96
1665996600000|2022-10-17 08:50:00|1095.5|1093.5|1096|1094|1097.3|1095.8|1095.3|1093.5|149
1665996900000|2022-10-17 08:55:00|1095.8|1094.3|1094|1092.5|1096.5|1094.8|1093.5|1092|190
1665997200000|2022-10-17 09:00:00|1094.3|1092.8|1096|1094.5|1096.5|1094.8|1094|1092.5|103
1665997500000|2022-10-17 09:05:00|1096.3|1094.8|1097|1095.3|1097.8|1096|1095.3|1093.5|50
1665997800000|2022-10-17 09:10:00|1097.3|1096|1096.3|1094.5|1097.8|1096|1095.8|1094|52
1665998100000|2022-10-17 09:15:00|1096.5|1094.8|1096.8|1095|1096.8|1095.3|1094.8|1093|168
1665998400000|2022-10-17 09:20:00|1096.5|1095.3|1097.3|1095.8|1099.5|1098|1096.3|1094.8|244
1665998700000|2022-10-17 09:25:00|1097|1095.3|1098.8|1097.3|1099|1097.3|1095.8|1094|101
1665999000000|2022-10-17 09:30:00|1099|1097.5|1099.5|1098.3|1099.5|1098.3|1097.5|1096|302
1665999300000|2022-10-17 09:35:00|1099.3|1098|1102.8|1101.3|1104|1102.3|1099.3|1097.8|199
1665999600000|2022-10-17 09:40:00|1102.5|1100.8|1103.5|1101.8|1104|1102.3|1101.3|1099.8|392
1665999900000|2022-10-17 09:45:00|1103.3|1102.3|1106.3|1104.5|1106.5|1105|1103.3|1102.3|156
1666000200000|2022-10-17 09:50:00|1106|1105|1109|1107.3|1109.5|1108|1106|1104.8|242
1666000500000|2022-10-17 09:55:00|1108.5|1107.5|1109.5|1107.8|1110.5|1108.8|1107.8|1106.3|245
1666000800000|2022-10-17 10:00:00|1109.3|1107.5|1108.3|1106.8|1110.5|1109.3|1108|1106.5|112
1666001100000|2022-10-17 10:05:00|1108.5|1107|1110|1108.3|1110.5|1108.8|1108.3|1107|83
1666001400000|2022-10-17 10:10:00|1110.3|1108.5|1108.3|1106.5|1110.5|1109.3|1107.3|1105.8|106
1666001700000|2022-10-17 10:15:00|1107.8|1106|1108|1106.3|1108|1106.5|1107|1105.3|160
1666002000000|2022-10-17 10:20:00|1107.8|1106.5|1107.5|1106|1108.3|1106.5|1107|1105.5|102
1666002300000|2022-10-17 10:25:00|1107.8|1106.3|1104|1102.8|1108.3|1106.8|1103.3|1101.5|133
1666002600000|2022-10-17 10:30:00|1104.3|1103|1104.5|1102.8|1105.3|1103.5|1103.3|1101.8|90
1666002900000|2022-10-17 10:35:00|1104.3|1103|1106.8|1105|1107|1105.3|1104|1102.3|254
1666003200000|2022-10-17 10:40:00|1106.5|1105.3|1106.3|1104.5|1108|1106.8|1105.8|1104|66
1666003500000|2022-10-17 10:45:00|1105.8|1104.8|1103.3|1101.8|1105.8|1104.8|1103|1101|160
1666003800000|2022-10-17 10:50:00|1104|1101.5|1104|1102.3|1104.8|1103|1103.8|1101.5|41
1666004100000|2022-10-17 10:55:00|1103.8|1102|1104.8|1103|1106|1104.5|1103.8|1102|48
1666004400000|2022-10-17 11:00:00|1104.5|1103.3|1101.3|1099.5|1104.5|1103.3|1101|1099.3|76
1666004700000|2022-10-17 11:05:00|1101.8|1100|1101.8|1100|1103|1101.3|1099.8|1098|182
1666005000000|2022-10-17 11:10:00|1102.5|1100.3|1104.3|1102.5|1104.3|1102.8|1102|1100|48
1666005300000|2022-10-17 11:15:00|1104.5|1102.8|1102.8|1101|1105.3|1103.8|1102.8|1101|89
1666005600000|2022-10-17 11:20:00|1102.3|1100.5|1104.3|1102.8|1104.3|1102.8|1102.3|1100.3|84
1666005900000|2022-10-17 11:25:00|1104.5|1102.5|1102.5|1100.8|1104.8|1102.8|1101.8|1100.3|40
1666006200000|2022-10-17 11:30:00|1103|1101.3|1102.8|1101.3|1105.5|1104|1101.8|1100|209
1666006500000|2022-10-17 11:35:00|1102.5|1100.8|1100.8|1099.3|1103.3|1101.5|1099|1097.3|416
1666006800000|2022-10-17 11:40:00|1101|1099|1104|1102.3|1105.5|1104|1100.5|1099|124
1666007100000|2022-10-17 11:45:00|1104.5|1102|1104|1102.5|1105.5|1103.8|1104|1102|110
1666007400000|2022-10-17 11:50:00|1104.5|1102.8|1100.5|1098.5|1104.5|1103|1100.5|1098.5|160
1666007700000|2022-10-17 11:55:00|1100.8|1098.8|1102|1100.3|1104|1102.3|1100.8|1098.5|91
1666008000000|2022-10-17 12:00:00|1101.8|1100|1096.5|1094.8|1102.5|1100.8|1095.3|1093.5|139
1666008300000|2022-10-17 12:05:00|1096.8|1094.5|1098.8|1097.3|1099|1097.3|1095.5|1094|182
1666008600000|2022-10-17 12:10:00|1098.5|1097|1101.5|1099.8|1101.5|1100|1098.5|1097|49
1666008900000|2022-10-17 12:15:00|1101.3|1100|1104.8|1103|1105.3|1103.5|1100.8|1099|178
1666009200000|2022-10-17 12:20:00|1105|1103.3|1107.5|1105.8|1108.3|1106.8|1104.5|1102.8|290
1666009500000|2022-10-17 12:25:00|1107.8|1106|1105.3|1103.3|1109|1107.3|1104.5|1102.8|166
1666009800000|2022-10-17 12:30:00|1105|1103.5|1104|1102|1106|1104.3|1101|1099.3|289
1666010100000|2022-10-17 12:35:00|1103.8|1102.3|1106|1104.3|1106.3|1104.5|1102.8|1101|181
1666010400000|2022-10-17 12:40:00|1106.5|1104.5|1107.8|1105.8|1109.8|1108|1105.3|1103.5|115
1666010700000|2022-10-17 12:45:00|1108.3|1106.3|1107.8|1105.8|1109.5|1107.8|1106.3|1104.3|152
1666011000000|2022-10-17 12:50:00|1108|1106|1108|1106|1109|1107.3|1106.3|1104.3|77
1666011300000|2022-10-17 12:55:00|1107.8|1105.8|1108.3|1106.5|1108.5|1106.8|1106.5|1104.5|98
1666011600000|2022-10-17 13:00:00|1108.8|1107|1109.3|1107.5|1112|1110.5|1108|1106.3|508
1666011900000|2022-10-17 13:05:00|1109|1107.3|1105.8|1104.3|1109.3|1107.5|1105.5|1103.5|123
1666012200000|2022-10-17 13:10:00|1106|1104|1108.3|1106.5|1108.5|1107|1104|1102|161
1666012500000|2022-10-17 13:15:00|1107.3|1105.5|1109.3|1107.8|1111|1109.3|1107.3|1105.3|125
1666012800000|2022-10-17 13:20:00|1109.5|1107.3|1110.3|1108.8|1111|1109.3|1107.8|1105.8|123
1666013100000|2022-10-17 13:25:00|1110.5|1108.5|1113.8|1112.3|1114.3|1112.8|1110|1108.5|207
1666013400000|2022-10-17 13:30:00|1113.3|1111.5|1114|1112.5|1116|1114.3|1112.3|1110.8|153
1666013700000|2022-10-17 13:35:00|1113.8|1112.3|1117.3|1115.8|1117.8|1116|1113|1111.5|157
1666014000000|2022-10-17 13:40:00|1117.5|1116|1117.3|1115.8|1118.5|1116.8|1114|1112.3|114
1666014300000|2022-10-17 13:45:00|1117.5|1116|1115.3|1113.8|1118.8|1117.5|1113.5|1112.3|426
1666014600000|2022-10-17 13:50:00|1114.5|1113.5|1116|1114.5|1116|1114.5|1112.8|1111|151
1666014900000|2022-10-17 13:55:00|1116.3|1114|1115.3|1113.5|1116.8|1115|1114|1112.3|86
1666015200000|2022-10-17 14:00:00|1115.5|1113.8|1113.8|1112.3|1116|1114.3|1113.3|1111.5|101
1666015500000|2022-10-17 14:05:00|1113.5|1112|1115.8|1114.3|1116.5|1115|1113.3|1111.8|79
1666015800000|2022-10-17 14:10:00|1116|1114.5|1118.8|1117|1119|1117.3|1115.5|1114|281
1666016100000|2022-10-17 14:15:00|1119|1117.3|1115.8|1114.3|1119.5|1118|1114.5|1113|327
1666016400000|2022-10-17 14:20:00|1116|1114|1111.8|1110.3|1116.5|1114.8|1111.5|1109.8|121
1666016700000|2022-10-17 14:25:00|1111.5|1110|1106.8|1105.3|1111.5|1110|1106|1104.5|298
1666017000000|2022-10-17 14:30:00|1107|1105|1109.5|1108|1111|1109.5|1106.3|1104.8|259
1666017300000|2022-10-17 14:35:00|1109.8|1107.8|1110.8|1109.3|1112.8|1111|1109.5|1107.8|118
1666017600000|2022-10-17 14:40:00|1111.3|1109.5|1113.8|1112|1114.5|1113|1109|1107.5|108
1666017900000|2022-10-17 14:45:00|1114|1111.8|1111.5|1109.8|1117.3|1115.8|1111.3|1109.8|458
1666018200000|2022-10-17 14:50:00|1111.3|1110|1114|1112.5|1115.5|1114|1111.3|1110|227
1666018500000|2022-10-17 14:55:00|1113.8|1112.3|1116.8|1115|1116.8|1115|1111.8|1110.3|340
1666018800000|2022-10-17 15:00:00|1116.5|1114.5|1120|1118.3|1120.3|1118.3|1116|1114|551
1666019100000|2022-10-17 15:05:00|1119.8|1118.8|1117|1115.5|1120.5|1119|1116.3|1114.8|568
1666019400000|2022-10-17 15:10:00|1116.8|1115.8|1118.3|1116.5|1118.3|1116.5|1114.8|1113.3|271
1666019700000|2022-10-17 15:15:00|1118.5|1116.8|1112.3|1110.8|1118.5|1116.8|1111.8|1110.3|244
1666020000000|2022-10-17 15:20:00|1112|1110.5|1113.8|1112.3|1114.8|1113.3|1111.8|1110.3|305
1666020300000|2022-10-17 15:25:00|1113.5|1111.8|1111|1109.5|1114.5|1113|1110.5|1109|1343
1666020600000|2022-10-17 15:30:00|1111.3|1109.3|1112|1110.5|1113.5|1112|1109.8|1108|687
1666020900000|2022-10-17 15:35:00|1111.8|1110.3|1113.5|1111.8|1113.5|1112|1110.3|1108.5|171
1666021200000|2022-10-17 15:40:00|1113|1111.5|1114.5|1112.8|1114.8|1113.3|1111.8|1110|101
1666021500000|2022-10-17 15:45:00|1114.3|1112.5|1117.5|1116|1118|1116.5|1113.3|1111.8|340
1666021800000|2022-10-17 15:50:00|1117.8|1116.3|1119.5|1118|1119.8|1118.3|1116.8|1115.3|63
1666022100000|2022-10-17 15:55:00|1119.8|1118.3|1116.8|1115.3|1120|1118.5|1116.5|1115|481
1666022400000|2022-10-17 16:00:00|1117|1115.5|1116.3|1114.8|1118.3|1116.5|1115.8|1114.3|143
1666022700000|2022-10-17 16:05:00|1116.5|1114.5|1117.3|1115.5|1118.3|1116.5|1115.8|1114|173
1666023000000|2022-10-17 16:10:00|1117.5|1115.8|1116.3|1114.5|1117.8|1116|1114.8|1113|50
1666023300000|2022-10-17 16:15:00|1116.5|1114.8|1116|1114.3|1116.8|1115|1115.5|1114|19
1666023600000|2022-10-17 16:20:00|1116.5|1115|1116.5|1115|1116.5|1115|1115.3|1113.8|44
1666023900000|2022-10-17 16:25:00|1116.8|1114.5|1115.5|1113.8|1116.8|1115|1113.8|1112|116
1666024200000|2022-10-17 16:30:00|1115.3|1113.5|1114|1112.5|1115.3|1113.8|1113.3|1111.5|52
1666024500000|2022-10-17 16:35:00|1113.5|1112.3|1113.8|1112|1115|1113.5|1113.5|1111.8|123
1666024800000|2022-10-17 16:40:00|1113.5|1111.8|1112.5|1111|1113.8|1112|1111.5|1110|122
1666025100000|2022-10-17 16:45:00|1112.3|1110.8|1116.3|1114.8|1116.3|1114.8|1112.3|1110.8|74
1666025400000|2022-10-17 16:50:00|1116|1115|1115|1113.5|1116.3|1115|1114.3|1112.8|29
1666025700000|2022-10-17 16:55:00|1114.8|1113.3|1113.8|1112|1115.3|1113.8|1113.5|1112|78
1666026000000|2022-10-17 17:00:00|1113.5|1111.8|1112.3|1110.5|1113.8|1112|1111.3|1109.5|100
1666026300000|2022-10-17 17:05:00|1112|1110.3|1113.8|1112.3|1114.3|1112.5|1112|1110.3|25
1666026600000|2022-10-17 17:10:00|1114|1112|1119|1117.3|1120|1118.5|1113.8|1112|343
1666026900000|2022-10-17 17:15:00|1119.3|1117.5|1117|1115.5|1119.8|1118|1116.8|1115.3|33
1666027200000|2022-10-17 17:20:00|1117.5|1115.8|1117.8|1116|1118.8|1117|1117|1115.3|286
1666027500000|2022-10-17 17:25:00|1117.5|1115.8|1115.3|1113.5|1118|1116.5|1115|1113.5|55
1666027800000|2022-10-17 17:30:00|1115.5|1113.3|1116.5|1115|1117|1115.3|1115.3|1113.3|23
1666028100000|2022-10-17 17:35:00|1116.3|1114.8|1114.5|1112.8|1117|1115.5|1114|1112.5|35
1666028400000|2022-10-17 17:40:00|1114.3|1112.5|1114|1112.3|1115.5|1113.8|1113|1111.3|50
1666028700000|2022-10-17 17:45:00|1114.3|1112.5|1112.5|1111|1114.3|1112.5|1112.3|1110.8|311
1666029000000|2022-10-17 17:50:00|1112.3|1110.8|1112.8|1111.3|1113.3|1111.8|1111.5|1109.8|32
1666029300000|2022-10-17 17:55:00|1113|1111.5|1111.5|1109.8|1113|1111.5|1111.3|1109.8|46
1666029600000|2022-10-17 18:00:00|1111.3|1109.5|1108.5|1107|1111.8|1110|1108.3|1106.5|60
1666029900000|2022-10-17 18:05:00|1108.3|1106.8|1106.5|1105|1108.8|1107.3|1105.5|1103.8|233
1666030200000|2022-10-17 18:10:00|1106.3|1104.8|1108.3|1106.8|1108.5|1107|1105.5|1103.8|73
1666030500000|2022-10-17 18:15:00|1108|1106.5|1107.3|1105.5|1108|1106.5|1106|1104.5|44
1666030800000|2022-10-17 18:20:00|1107|1105.8|1111.3|1109.5|1111.8|1110|1107|1105.5|290
1666031100000|2022-10-17 18:25:00|1111|1109.3|1115.8|1114.3|1116.5|1115|1111|1109.3|478
1666031400000|2022-10-17 18:30:00|1116|1114|1113|1111.5|1116|1114.5|1112.8|1111.3|314
1666031700000|2022-10-17 18:35:00|1113.5|1111.8|1114|1112.5|1115|1113.3|1113.3|1111.8|71
1666032000000|2022-10-17 18:40:00|1114.3|1112.8|1113.8|1112|1114.8|1113|1113.3|1111.8|47
1666032300000|2022-10-17 18:45:00|1114|1112.3|1114.3|1112.8|1114.3|1112.8|1113.8|1112|5
1666032600000|2022-10-17 18:50:00|1113.8|1112.5|1114.3|1112.8|1114.3|1113|1113.8|1112|1
1666032900000|2022-10-17 18:55:00|1114.8|1113|1115.5|1113.8|1115.8|1114.3|1114.5|1113|12
1666033200000|2022-10-17 19:00:00|1115.3|1113.5|1115.5|1113.8|1115.8|1113.8|1114.8|1113|5
1666033500000|2022-10-17 19:05:00|1115.8|1114.3|1115.5|1114|1116.5|1114.8|1115.3|1113.5|21
1666033800000|2022-10-17 19:10:00|1115.8|1113.8|1116|1114.3|1116|1114.3|1115.5|1113.8|0
1666034100000|2022-10-17 19:15:00|1115.8|1113.8|1115|1113.5|1116.3|1114.5|1114.8|1113.3|36
1666034400000|2022-10-17 19:20:00|1114.8|1113.3|1115.3|1113.8|1115.5|1113.8|1114.5|1112.8|1
1666034700000|2022-10-17 19:25:00|1115.5|1114.3|1116|1114.3|1116|1114.3|1115|1113.8|13
1666035000000|2022-10-17 19:30:00|1115.8|1113.8|1115.5|1113.8|1116.3|1113.8|1115.5|1113.5|50
1666035300000|2022-10-17 19:35:00|1115.8|1114|1115.5|1113.5|1115.8|1114.3|1115.3|1113.5|44
1666035600000|2022-10-17 19:40:00|1115|1113.3|1115.5|1114|1116|1114.3|1114.8|1113|12
1666035900000|2022-10-17 19:45:00|1115.8|1113.5|1113.3|1111.8|1115.8|1113.5|1113.3|1111.5|27
1666036200000|2022-10-17 19:50:00|1113.5|1112|1114|1112|1114.5|1112.8|1113.5|1111.8|11
1666036500000|2022-10-17 19:55:00|1113.8|1111.8|1115.8|1114|1116|1114.3|1113.5|1111.5|33
1666036800000|2022-10-17 20:00:00|1115.5|1113.5|1118|1116.3|1118.8|1117|1115.5|1113.5|61
1666037100000|2022-10-17 20:05:00|1117.8|1116|1117.8|1116|1118|1116.3|1117.5|1115.8|22
1666037400000|2022-10-17 20:10:00|1118|1115.8|1116.8|1114.8|1118|1115.8|1116.5|1114.5|23
1666037700000|2022-10-17 20:15:00|1116.5|1114.5|1117.3|1115.5|1117.3|1115.5|1116.5|1114.5|7
1666038000000|2022-10-17 20:20:00|1117|1115.3|1116.8|1115|1117.3|1115.3|1116.5|1114.5|65
1666038300000|2022-10-17 20:25:00|1116.5|1114.8|1116.8|1115|1117|1115.5|1115.3|1113.8|24
1666038600000|2022-10-17 20:30:00|1116.5|1114.8|1116.5|1114.5|1116.8|1115|1116.5|1114.5|0
1666038900000|2022-10-17 20:35:00|1116.3|1114.3|1115.8|1114.3|1116.3|1114.8|1115.5|1114|1
1666039200000|2022-10-17 20:40:00|1116|1114|1115.8|1114.3|1116.5|1115|1115.8|1114|3
1666039500000|2022-10-17 20:45:00|1115.5|1114|1116|1114.3|1116|1114.3|1115.3|1113.5|11
1666039800000|2022-10-17 20:50:00|1115.8|1114|1115.8|1114|1116|1114.5|1115.3|1113.5|10
1666040100000|2022-10-17 20:55:00|1116|1114.3|1117.3|1115.5|1117.3|1115.8|1116|1114|17
1666040400000|2022-10-17 21:00:00|1118.3|1114.8|1119.5|1114.5|1119.5|1114.8|1118.3|1114.5|0
1666040700000|2022-10-17 21:05:00|||||||||6
1666041300000|2022-10-17 21:15:00||1114||1114||1114||1114|0
1666042200000|2022-10-17 21:30:00||1110||1110||1110||1110|0
1666043400000|2022-10-17 21:50:00|1115||1117.8||1117.8||1114||2
1666043700000|2022-10-17 21:55:00|||||||||1
1666054800000|2022-10-18 01:00:00|1118|1116.5|1118.8|1116.5|1119.3|1116.5|1118|1116.5|0
1666055100000|2022-10-18 01:05:00|1118.5|1115.8|1118|1116|1118.5|1116.5|1117.5|1115.5|4
1666055400000|2022-10-18 01:10:00|1117.8|1116.3|1118.3|1116.3|1118.3|1116.3|1117.8|1116|4
1666055700000|2022-10-18 01:15:00|1118|1116|1115.8|1113.5|1118|1116|1115.8|1113.5|7
1666056000000|2022-10-18 01:20:00|1115.5|1113.3|1115.5|1113.8|1115.8|1113.8|1115.5|1113.3|0
1666056300000|2022-10-18 01:25:00|1115.8||1116.5||1116.5||1115.8||0
1666056600000|2022-10-18 01:30:00|1117|1114.5|1118.8|1117|1120|1118|1117|1114.5|22
1666056900000|2022-10-18 01:35:00|1118.5|1116.8|1119|1117.3|1120|1118|1118.5|1116.5|1
1666057200000|2022-10-18 01:40:00|1119.3|1117.5|1114.8|1112.8|1119.5|1117.5|1114.3|1112.3|143
1666057500000|2022-10-18 01:45:00|1114.5|1113|1115|1113.3|1115|1113.5|1114.5|1112.8|4
1666057800000|2022-10-18 01:50:00|1114.8|1112.8|1115|1112.8|1115|1112.8|1114.8|1112.8|0
1666058100000|2022-10-18 01:55:00|1114.5|1112.3|1113.3|1111.3|1114.8|1112.8|1113.3|1111|18
1666058400000|2022-10-18 02:00:00|1113|1111|1113.3|1111|1113.3|1111|1113|1110.8|0
1666058700000|2022-10-18 02:05:00|1113|1110.8|1112|1109.5|1113.3|1111|1112|1109.5|5
1666059000000|2022-10-18 02:10:00|1112.3|1109.8|1112.3|1109.5|1112.5|1110.5|1112.3|1109.5|7
1666059300000|2022-10-18 02:15:00|1112.5|1110|1112.5|1110.3|1112.5|1110.8|1112.3|1110|2
1666059600000|2022-10-18 02:20:00|1113.3|1110.5|1112.5|1110.5|1113.3|1111|1112.5|1110.3|2
1666059900000|2022-10-18 02:25:00|1112.3|1110.8|1112.3|1110.5|1112.3|1110.8|1112.3|1110.5|3
1666060200000|2022-10-18 02:30:00|1112.5|1110.8|1112.5|1111|1113|1111.3|1112.5|1110.8|3
1666060500000|2022-10-18 02:35:00|1113.3|1110.8|1112.5|1110.5|1113.3|1111.3|1112.3|1110.3|8
1666060800000|2022-10-18 02:40:00|1112.3||1112.5||1112.5||1112.3||0
1666061100000|2022-10-18 02:45:00|1112.3||1112.3||1112.5||1112.3||1
1666061400000|2022-10-18 02:50:00||1110.3||1110.5||1110.5||1110.3|3
1666061700000|2022-10-18 02:55:00|1111.8|1110.3|1112|1110|1112.3|1110.5|1111.8|1109.5|9
1666062000000|2022-10-18 03:00:00|1111.8|1110.3|1111.5|1109.5|1111.8|1110.3|1111.5|1109.5|0
1666062300000|2022-10-18 03:05:00|1111.8|1110|1113.5|1112.3|1113.5|1112.3|1111.5|1110|13
1666062600000|2022-10-18 03:10:00|1112.8|1111.8|1113.5|1111.8|1113.5|1112.3|1112.5|1110.8|12
1666062900000|2022-10-18 03:15:00|1113.8|1112|1114.5|1112.5|1114.5|1112.5|1113.8|1112|4
1666063200000|2022-10-18 03:20:00|1115.3|1113.3|1115.3|1113.5|1115.5|1113.8|1115|1113|8
1666063500000|2022-10-18 03:25:00|1115|1113.8|1115.3|1113.5|1115.3|1113.8|1114.5|1113.3|11
1666063800000|2022-10-18 03:30:00|1115.5|1113.3|1115.5|1114|1115.5|1114|1115.5|1113.3|18
1666064100000|2022-10-18 03:35:00|1115.3|1113.5|1115.3|1113.5|1115.5|1114|1115.3|1113.5|0
1666064400000|2022-10-18 03:40:00|1115.5|1114|1114.8|1113|1115.5|1114.3|1114.8|1113|25
1666064700000|2022-10-18 03:45:00|1115.3|1113.3|1115.3|1113.5|1115.3|1113.5|1114.8|1113|7
1666065000000|2022-10-18 03:50:00|1115.5|1113.3|1115.5|1113.5|1115.5|1113.5|1115.3|1113.3|2
1666065300000|2022-10-18 03:55:00|||||||||2
1666065600000|2022-10-18 04:00:00||1113.8||1113.8||1114||1113.5|1
1666065900000|2022-10-18 04:05:00|1115.3|1113.5|1115.3|1113.5|1115.5|1114|1115.3|1113.5|31
1666066200000|2022-10-18 04:10:00|1115.5|1113.8|1114.8|1113.3|1115.5|1113.8|1114.8|1113.3|4
1666066500000|2022-10-18 04:15:00|1115|1113.5|1115.3|1113.8|1115.5|1113.8|1114.8|1113.3|0
1666066800000|2022-10-18 04:20:00|1115.5|1114|1115.5|1114.3|1115.5|1114.3|1115.3|1114|135
1666067100000|2022-10-18 04:25:00|1115.3|1114|1115.5|1114|1115.5|1114.3|1115.3|1113.8|31
1666067400000|2022-10-18 04:30:00|1115.3|1113.8|1117.3|1115.5|1118|1116.3|1115.3|1113.8|59
1666067700000|2022-10-18 04:35:00|1117|1115.8|1116.3|1114.3|1117.5|1115.8|1116.3|1114.3|0
1666068000000|2022-10-18 04:40:00|1116.5|1114.5|1116.3|1114.3|1116.5|1114.5|1115.8|1114.3|1
1666068300000|2022-10-18 04:45:00|1116.5|1114.5|1116.5|1115|1116.5|1115|1116|1114.5|0
1666068600000|2022-10-18 04:50:00|1116.3|1115.3|1116.5|1114.3|1116.8|1115.5|1116.3|1114.3|17
1666068900000|2022-10-18 04:55:00|1116.3||1116||1116.5||1115.8||0
1666069200000|2022-10-18 05:00:00|1116.5|1114.8|1117.5|1116|1118|1116|1116|1114.3|108
1666069500000|2022-10-18 05:05:00|1117.8|1116.3|1117.3|1115.8|1118.5|1116.5|1116.8|1115.3|24
1666069800000|2022-10-18 05:10:00|1117.5|1116|1118.3|1116.5|1119.3|1117.5|1117.3|1115.8|21
1666070100000|2022-10-18 05:15:00|1118||1118||1118.3||1118||0
1666070400000|2022-10-18 05:20:00|1118.3|1116.8|1118.3|1116.3|1118.3|1116.8|1118|1116.3|4
1666070700000|2022-10-18 05:25:00|1118|1115.3|1116.5|1114.8|1118.3|1115.3|1116.5|1114.5|7
1666071000000|2022-10-18 05:30:00|1116.8|1114.5|1117|1114.8|1117|1115.3|1116.5|1114.5|1
1666071300000|2022-10-18 05:35:00||1115||1115||1115||1115|0
1666071600000|2022-10-18 05:40:00|1117.3|1115.5|1116.3|1114.3|1117.5|1116|1116|1114|6
1666071900000|2022-10-18 05:45:00|1116|1114|1115.8|1114|1116.3|1114|1115|1113.5|68
1666072200000|2022-10-18 05:50:00|1115.3|1113.5|1115.5|1113.5|1115.8|1114|1115|1113.5|4
1666072500000|2022-10-18 05:55:00|1115.3|1113.3|1115.8|1114|1115.8|1114|1114.8|1113.3|19
1666072800000|2022-10-18 06:00:00|1115.5|1114.3|1116|1114.3|1116.5|1114.8|1114.8|1113.5|10
1666073100000|2022-10-18 06:05:00|1115.3|1113.5|1116.5|1114.8|1117.8|1116|1115|1113.3|67
1666073400000|2022-10-18 06:10:00|1116.3|1115|1117.5|1115.8|1118|1116.3|1116.3|1114.8|39
1666073700000|2022-10-18 06:15:00|1117.3|1115.3|1116.3|1114.8|1117.5|1116.3|1116|1114.8|18
1666074000000|2022-10-18 06:20:00|1116.5|1115|1117|1115.5|1117.3|1115.8|1116|1114.8|46
1666074300000|2022-10-18 06:25:00|1117.3|1115.8|1120.3|1118.5|1120.5|1119|1116.8|1115.5|80
1666074600000|2022-10-18 06:30:00|1120|1118.8|1119.3|1117.8|1120.5|1119|1119|1117.5|27
1666074900000|2022-10-18 06:35:00|1119|1117.5|1120|1118.5|1120.5|1119.3|1119|1117.5|40
1666075200000|2022-10-18 06:40:00|1119.8|1118.3|1120.5|1118.8|1120.5|1119.3|1119.5|1118|89
1666075500000|2022-10-18 06:45:00|1120|1119|1120.3|1118.5|1120.5|1119.3|1119.5|1118|126
1666075800000|2022-10-18 06:50:00|1120|1118.3|1119.3|1117.8|1120.3|1118.5|1118.3|1116.5|104
1666076100000|2022-10-18 06:55:00|1119.5|1117.5|1117|1115.3|1119.5|1117.8|1117|1115.3|55
1666076400000|2022-10-18 07:00:00|1117.3|1115.5|1117.8|1116.3|1117.8|1116.3|1116|1114.8|94
1666076700000|2022-10-18 07:05:00|1118|1116.5|1117.5|1116|1119.3|1117.5|1116|1114.8|155
1666077000000|2022-10-18 07:10:00|1117.8|1115.8|1117|1115.5|1117.8|1116.3|1116.5|1115.3|21
1666077300000|2022-10-18 07:15:00|1117.3|1115.8|1118.5|1117|1118.8|1117.3|1116.5|1115.3|247
1666077600000|2022-10-18 07:20:00|1118.3|1116.8|1117.5|1116|1120.3|1118.8|1115.3|1113.8|198
1666077900000|2022-10-18 07:25:00|1117.8|1116.3|1120.3|1118.8|1120.5|1119.3|1117.5|1116.3|156
1666078200000|2022-10-18 07:30:00|1120.5|1119|1120.8|1119|1123.5|1122.3|1120.3|1118.8|192
1666078500000|2022-10-18 07:35:00|1120.5|1119.3|1118.8|1117.3|1121|1119.5|1117.3|1115.8|144
1666078800000|2022-10-18 07:40:00|1119|1117|1118|1116.5|1119.8|1118|1116.5|1115|57
1666079100000|2022-10-18 07:45:00|1118.3|1115.8|1117.3|1115.8|1118.3|1116.3|1115.8|1114|193
1666079400000|2022-10-18 07:50:00|1117.5|1116|1115.5|1113.8|1117.5|1116|1113.5|1111.8|169
1666079700000|2022-10-18 07:55:00|1115.8|1114|1114.8|1113.3|1116|1114.3|1113.5|1112|102
1666080000000|2022-10-18 08:00:00|1114.5|1113|1118|1116.5|1119.8|1118.3|1114.5|1113|736
1666080300000|2022-10-18 08:05:00|1118.3|1116.3|1119.8|1118.3|1120.3|1119|1117.8|1116.3|270
1666080600000|2022-10-18 08:10:00|1120|1118.5|1120.8|1119|1121.5|1120|1119.3|1117.5|224
1666080900000|2022-10-18 08:15:00|1120.5|1119.3|1124|1122.5|1127.5|1125.8|1120.5|1119|1033
1666081200000|2022-10-18 08:20:00|1124.5|1123|1130|1128.3|1131.5|1129.8|1121.8|1120.3|927
1666081500000|2022-10-18 08:25:00|1129.8|1128|1130.8|1129|1133.8|1132|1125.3|1123.5|1591
1666081800000|2022-10-18 08:30:00|1131|1129.3|1131.3|1129.8|1135.3|1133.5|1130.3|1128.5|847
1666082100000|2022-10-18 08:35:00|1131|1129.5|1128.5|1127|1132.8|1131|1127.3|1125.5|243
1666082400000|2022-10-18 08:40:00|1129|1127.5|1127.8|1126|1129|1127.8|1126.8|1125.5|136
1666082700000|2022-10-18 08:45:00|1127.5|1126.3|1128.5|1127|1129|1127.5|1126.8|1125.5|253
1666083000000|2022-10-18 08:50:00|1128.8|1127.3|1123.3|1121.8|1128.8|1127.3|1122.3|1121|252
1666083300000|2022-10-18 08:55:00|1123|1121.5|1124.3|1122.8|1125.3|1123.5|1120.3|1118.8|412
1666083600000|2022-10-18 09:00:00|1124|1122.5|1123.8|1122.3|1127.5|1125.8|1121|1119.5|241
1666083900000|2022-10-18 09:05:00|1123.3|1122|1124.5|1122.8|1124.5|1123|1122.5|1121|39
1666084200000|2022-10-18 09:10:00|1124.3|1122.5|1123.3|1121.5|1125.3|1123.8|1122.8|1121.3|132
1666084500000|2022-10-18 09:15:00|1123|1121.3|1123.5|1122|1125|1123.5|1122.3|1120.5|111
1666084800000|2022-10-18 09:20:00|1123.8|1121.8|1123.5|1121.8|1123.8|1122.5|1122.8|1121.5|263
1666085100000|2022-10-18 09:25:00|1123.8|1122.3|1126.5|1124.8|1126.5|1125|1123.3|1122|291
1666085400000|2022-10-18 09:30:00|1126.3|1125|1125.3|1123.8|1129|1127.3|1124.3|1122.5|114
1666085700000|2022-10-18 09:35:00|1124.8|1123.5|1126.5|1124.8|1126.5|1124.8|1124|1122.3|32
1666086000000|2022-10-18 09:40:00|1126.3|1125|1125.3|1123.8|1127.3|1125.8|1125|1123.5|49
1666086300000|2022-10-18 09:45:00|1125|1123.5|1128|1126.5|1128.5|1126.8|1124.8|1123|84
1666086600000|2022-10-18 09:50:00|1127.8|1126.8|1129.8|1128|1130.3|1128.8|1126.5|1125|239
1666086900000|2022-10-18 09:55:00|1130|1128.3|1130.8|1129.3|1131.3|1130|1129.3|1127.5|192
1666087200000|2022-10-18 10:00:00|1131|1129.5|1129|1127.5|1131|1129.5|1127.8|1126.3|101
1666087500000|2022-10-18 10:05:00|1129.3|1127.8|1129.5|1128|1131.3|1129.8|1129.3|1127.8|100
1666087800000|2022-10-18 10:10:00|1129.3|1127.5|1130.8|1129.3|1131.5|1130.3|1128|1126.5|132
1666088100000|2022-10-18 10:15:00|1131|1129|1130.3|1128.8|1131.5|1130|1130|1128.8|75
1666088400000|2022-10-18 10:20:00|1130.5|1128.5|1125.8|1124|1130.8|1129|1124.5|1123.3|144
1666088700000|2022-10-18 10:25:00|1125.5|1124.3|1129|1127.5|1129.8|1128.3|1125.5|1124|72
1666089000000|2022-10-18 10:30:00|1129.3|1127.8|1131.3|1129.8|1131.8|1130|1128.8|1127.3|98
1666089300000|2022-10-18 10:35:00|1131|1129.5|1134.5|1133|1135|1133.5|1130.8|1129.3|171
1666089600000|2022-10-18 10:40:00|1134.3|1132.8|1128|1126.5|1134.8|1133.3|1126.3|1124.5|263
1666089900000|2022-10-18 10:45:00|1128.8|1127.3|1127.3|1125.8|1130.8|1129|1127|1125.5|93
1666090200000|2022-10-18 10:50:00|1127.5|1125.5|1128|1126.5|1128.5|1127|1126.8|1125.3|91
1666090500000|2022-10-18 10:55:00|1128.3|1126.3|1128.5|1126.8|1129.5|1127.8|1125.5|1124|123
1666090800000|2022-10-18 11:00:00|1128.3|1127|1127.5|1125.8|1129.8|1128|1126.8|1125.5|62
1666091100000|2022-10-18 11:05:00|1128.3|1126.5|1125|1123.5|1128.3|1126.8|1124.8|1123.3|352
1666091400000|2022-10-18 11:10:00|1125.5|1123.8|1126.5|1124.8|1128.3|1127|1125.3|1123.5|112
1666091700000|2022-10-18 11:15:00|1126.3|1124.5|1125.3|1123.8|1126.3|1124.8|1123.8|1122|64
1666092000000|2022-10-18 11:20:00|1125.8|1124.3|1124.8|1123.3|1126.5|1124.8|1124.5|1122.8|72
1666092300000|2022-10-18 11:25:00|1125|1123|1128.8|1127|1130.3|1128.8|1124.5|1122.8|89
1666092600000|2022-10-18 11:30:00|1129|1127.3|1131|1129.3|1131|1129.3|1127.5|1126|124
1666092900000|2022-10-18 11:35:00|1131.3|1129.5|1131.5|1130|1132|1130.3|1130.3|1128.5|67
1666093200000|2022-10-18 11:40:00|1131.8|1130.3|1130.3|1128.8|1132.8|1131|1130|1128.5|97
1666093500000|2022-10-18 11:45:00|1130.5|1129|1130.3|1128.8|1131.5|1130.3|1129.8|1128.3|47
1666093800000|2022-10-18 11:50:00|1130.5|1128.5|1127.8|1126|1130.5|1128.8|1127.3|1126|80
1666094100000|2022-10-18 11:55:00|1127.5|1126.3|1128.8|1127|1129.3|1128|1127|1125.5|101
1666094400000|2022-10-18 12:00:00|1129|1127.3|1126.5|1125|1129.3|1128|1126.3|1124.8|243
1666094700000|2022-10-18 12:05:00|1127|1125.3|1133.5|1132|1133.8|1132.3|1127|1125.3|162
1666095000000|2022-10-18 12:10:00|1133.8|1131.8|1133|1131.3|1134|1132.5|1131.8|1130.5|147
1666095300000|2022-10-18 12:15:00|1133.3|1131.8|1132.8|1131.3|1135.5|1134.3|1132|1130.5|240
1666095600000|2022-10-18 12:20:00|1133|1131.5|1134|1132.8|1134.3|1132.8|1131.5|1129.8|126
1666095900000|2022-10-18 12:25:00|1134.3|1133|1133.3|1131.8|1135.5|1134|1133.3|1131.8|237
1666096200000|2022-10-18 12:30:00|1132.5|1130.8|1131|1129.3|1135|1133.5|1130.8|1129|133
1666096500000|2022-10-18 12:35:00|1130.8|1129.5|1131.5|1130|1133|1131.5|1130.3|1128.5|116
1666096800000|2022-10-18 12:40:00|1132|1129.8|1132|1130.3|1133.5|1132|1131|1129.5|178
1666097100000|2022-10-18 12:45:00|1132.3|1130.5|1130|1128.5|1132.5|1130.8|1125.8|1124|597
1666097400000|2022-10-18 12:50:00|1130.3|1128.3|1130.3|1128.8|1132|1130.3|1129.5|1127.8|171
1666097700000|2022-10-18 12:55:00|1130.5|1128.5|1129.8|1128|1131.3|1129.8|1128.3|1127|207
1666098000000|2022-10-18 13:00:00|1129|1127.5|1129.8|1128|1130.8|1129.5|1127.5|1125.8|622
1666098300000|2022-10-18 13:05:00|1129.5|1127.8|1128|1126.5|1129.5|1128|1125.5|1124|484
1666098600000|2022-10-18 13:10:00|1128.3|1126.8|1128.8|1127|1130|1128.3|1127.8|1126|517
1666098900000|2022-10-18 13:15:00|1128.5|1126.8|1125.8|1124|1128.8|1126.8|1122.5|1121|380
1666099200000|2022-10-18 13:20:00|1126|1124.3|1124.3|1122.5|1127.3|1125.5|1123.3|1121.8|356
1666099500000|2022-10-18 13:25:00|1124.5|1122.8|1127.3|1125.8|1127.8|1126.5|1124.3|1122.5|613
1666099800000|2022-10-18 13:30:00|1127|1125.3|1131.3|1129.5|1131.5|1129.8|1126|1124.5|605
1666100100000|2022-10-18 13:35:00|1131|1129.8|1128.8|1127.3|1132|1130.5|1128.5|1126.8|366
1666100400000|2022-10-18 13:40:00|1128.5|1127|1128.3|1127|1129.8|1128|1127.5|1126|347
1666100700000|2022-10-18 13:45:00|1128|1126.5|1126.3|1124.5|1128.3|1126.5|1123|1121.5|337
1666101000000|2022-10-18 13:50:00|1126.5|1124.8|1122.8|1121.3|1126.5|1124.8|1122|1120.5|313
1666101300000|2022-10-18 13:55:00|1122.5|1121|1120.5|1119|1124.3|1122.5|1120.5|1119|185
1666101600000|2022-10-18 14:00:00|1120.8|1118.8|1125.8|1124.3|1125.8|1124.3|1118.5|1117|434
1666101900000|2022-10-18 14:05:00|1125.3|1123.8|1128.5|1127|1128.8|1127.3|1125|1123.3|898
1666102200000|2022-10-18 14:10:00|1128.3|1126.8|1123.8|1122|1128.3|1126.8|1123.3|1121.8|505
1666102500000|2022-10-18 14:15:00|1124|1122.3|1122.5|1121|1124.8|1123|1120.3|1118.5|342
1666102800000|2022-10-18 14:20:00|1122.3|1120.8|1118.5|1116.5|1122.5|1121.3|1117.8|1116.3|244
1666103100000|2022-10-18 14:25:00|1118.3|1116.8|1115.8|1114|1119.8|1118.3|1115.5|1114|487
1666103400000|2022-10-18 14:30:00|1115.3|1113.8|1116|1114.5|1116.3|1114.8|1112.8|1111.3|589
1666103700000|2022-10-18 14:35:00|1115.8|1114.8|1113.8|1112.3|1116.3|1114.8|1112.5|1110.8|476
1666104000000|2022-10-18 14:40:00|1113.5|1112|1118|1116.5|1118.3|1116.8|1112.8|1111.3|476
1666104300000|2022-10-18 14:45:00|1117.8|1116|1117.3|1115.8|1119|1117.3|1116|1114.5|454
1666104600000|2022-10-18 14:50:00|1117.5|1115.5|1119.8|1118.3|1120|1118.3|1116|1114.5|157
1666104900000|2022-10-18 14:55:00|1119.5|1118|1120|1118.5|1121.8|1120|1118.8|1117.3|323
1666105200000|2022-10-18 15:00:00|1120.3|1118.8|1117.8|1116.3|1120.5|1119.3|1117.5|1116.3|458
1666105500000|2022-10-18 15:05:00|1118|1116|1115.8|1114|1118.5|1117|1114.5|1113|414
1666105800000|2022-10-18 15:10:00|1116|1114.3|1115.5|1114|1118|1116.5|1115.3|1113.8|196
1666106100000|2022-10-18 15:15:00|1115.8|1114.3|1110.8|1109.3|1117.3|1115.5|1110.3|1108.8|706
1666106400000|2022-10-18 15:20:00|1111|1109.5|1107.8|1106.3|1111|1109.5|1104.5|1103|747
1666106700000|2022-10-18 15:25:00|1107.5|1106|1104|1102.5|1108|1106.5|1104|1102.3|1211
1666107000000|2022-10-18 15:30:00|1104.3|1102.8|1107.8|1106.3|1107.8|1106.3|1103.8|1102.3|627
1666107300000|2022-10-18 15:35:00|1107.5|1106|1105|1103.3|1107.8|1106.3|1104|1102.5|281
1666107600000|2022-10-18 15:40:00|1104.8|1103.5|1106|1104.3|1106|1104.5|1103.5|1102|177
1666107900000|2022-10-18 15:45:00|1105.8|1104|1105.5|1104|1107.3|1105.5|1104.3|1102.8|194
1666108200000|2022-10-18 15:50:00|1105.3|1103.8|1103|1101.5|1105.3|1103.8|1102.5|1101|390
1666108500000|2022-10-18 15:55:00|1102.8|1101.3|1100.3|1098.5|1102.8|1101.5|1099.3|1097.5|495
1666108800000|2022-10-18 16:00:00|1100|1098|1098|1096.3|1101|1099.5|1097.5|1095.8|200
1666109100000|2022-10-18 16:05:00|1097.8|1096|1098.5|1096.8|1099.5|1097.8|1097|1095.5|399
1666109400000|2022-10-18 16:10:00|1098.8|1097|1108|1106.5|1109.3|1107.5|1098.5|1096.8|610
1666109700000|2022-10-18 16:15:00|1108.5|1107|1105.8|1104|1109|1107.5|1104.8|1103.3|201
1666110000000|2022-10-18 16:20:00|1105.5|1104.3|1105|1103.3|1106.8|1105|1104.8|1103|39
1666110300000|2022-10-18 16:25:00|1104.8|1103|1103.3|1101.5|1105.3|1103.8|1101.8|1100|69
1666110600000|2022-10-18 16:30:00|1102.8|1101.8|1107|1105.3|1108.3|1106.8|1102.8|1101.3|270
1666110900000|2022-10-18 16:35:00|1106.8|1105|1105.5|1103.8|1108.5|1107|1104.8|1103.3|134
1666111200000|2022-10-18 16:40:00|1106|1104|1104.8|1103|1106.8|1105|1104|1102.5|266
1666111500000|2022-10-18 16:45:00|1104.5|1103.3|1102.3|1100.5|1104.8|1103.3|1101.5|1099.8|38
1666111800000|2022-10-18 16:50:00|1102|1100.3|1106.5|1105|1106.8|1105.3|1102|1100.3|150
1666112100000|2022-10-18 16:55:00|1106.8|1104.8|1108.8|1107|1110|1108.3|1106.5|1104.5|114
1666112400000|2022-10-18 17:00:00|1109|1107.3|1111.8|1110|1112.3|1110.8|1107.5|1106|373
1666112700000|2022-10-18 17:05:00|1112|1110.3|1111.8|1110|1113.8|1112.3|1111|1109.3|142
1666113000000|2022-10-18 17:10:00|1112|1110.5|1114.5|1112.8|1115.5|1113.8|1111|1109.8|133
1666113300000|2022-10-18 17:15:00|1114.3|1112.5|1114|1112.3|1114.5|1112.8|1111.8|1110.3|63
1666113600000|2022-10-18 17:20:00|1113.8|1112|1117.5|1115.8|1117.5|1116|1113.3|1111.5|122
1666113900000|2022-10-18 17:25:00|1117.3|1115.5|1117.3|1115.5|1118.5|1116.5|1115.3|1113.5|106
1666114200000|2022-10-18 17:30:00|1118|1115.8|1118.5|1117|1118.8|1117|1114.5|1113|39
1666114500000|2022-10-18 17:35:00|1118.8|1117.3|1117.8|1116|1119|1117.5|1116.5|1114.8|77
1666114800000|2022-10-18 17:40:00|1118|1115.3|1116.5|1114.8|1118|1115.8|1115.5|1113.8|18
1666115100000|2022-10-18 17:45:00|1116|1114.3|1115.5|1114|1116.8|1115.3|1115|1113.5|40
1666115400000|2022-10-18 17:50:00|1115.3|1114.3|1110|1108.3|1115.5|1114.3|1108.8|1107|99
1666115700000|2022-10-18 17:55:00|1109.8|1108|1108.5|1107|1111.3|1109.5|1107.8|1105.8|60
1666116000000|2022-10-18 18:00:00|1109|1107.3|1106.5|1105|1109|1107.3|1106|1104.5|194
1666116300000|2022-10-18 18:05:00|1106.3|1104.5|1105.5|1103.8|1106.5|1104.8|1104.3|1102.8|80
1666116600000|2022-10-18 18:10:00|1105.3|1103.5|1100.5|1099|1106.5|1104.8|1100.5|1099|334
1666116900000|2022-10-18 18:15:00|1100.3|1099.3|1097.8|1096.3|1100.5|1099.3|1096|1094.5|529
1666117200000|2022-10-18 18:20:00|1097.5|1096|1098.8|1097|1099.5|1097.8|1095.8|1094.5|676
1666117500000|2022-10-18 18:25:00|1099|1097.3|1105|1103.5|1105.3|1103.8|1099|1097|868
1666117800000|2022-10-18 18:30:00|1105.3|1103.8|1102.8|1101|1105.8|1104|1100.3|1098.8|192
1666118100000|2022-10-18 18:35:00|1102.5|1100.8|1102.3|1101|1103.3|1101.8|1101.8|1100|166
1666118400000|2022-10-18 18:40:00|1102|1100.5|1100|1098.5|1102.8|1101.3|1098.8|1097.3|61
1666118700000|2022-10-18 18:45:00|1100.3|1098.3|1098.8|1097.3|1101.3|1099.5|1097.8|1096.5|49
1666119000000|2022-10-18 18:50:00|1099|1097.5|1100.8|1099.3|1101.5|1100|1098.8|1097.3|153
1666119300000|2022-10-18 18:55:00|1100.5|1099|1102.8|1101|1102.8|1101.3|1100.3|1098.8|56
1666119600000|2022-10-18 19:00:00|1103|1101.3|1104.3|1102.3|1104.8|1103|1101.8|1100|40
1666119900000|2022-10-18 19:05:00|1104.5|1102.8|1105|1103.3|1106|1104|1104|1102.5|34
1666120200000|2022-10-18 19:10:00|1104.8|1103|1103.3|1101.5|1105.8|1104|1103.3|1101.5|69
1666120500000|2022-10-18 19:15:00|1103|1101.3|1102.8|1101.3|1103.8|1101.8|1101|1099.3|48
1666120800000|2022-10-18 19:20:00|1103|1101|1105.3|1103.8|1105.5|1104|1102.3|1100.5|38
1666121100000|2022-10-18 19:25:00|1106|1104.5|1105.8|1104|1107|1105|1104.3|1102.8|60
1666121400000|2022-10-18 19:30:00|1106|1103.8|1106|1104.3|1108|1106|1105.5|1103.5|186
1666121700000|2022-10-18 19:35:00|1106.8|1104.8|1104|1102.3|1106.8|1105|1103.3|1101.5|86
1666122000000|2022-10-18 19:40:00|1103.8|1102|1103.8|1101.8|1104.3|1102.3|1103|1101|20
1666122300000|2022-10-18 19:45:00|1104|1102|1104|1102.3|1104.3|1102.8|1103|1101|19
1666122600000|2022-10-18 19:50:00|1104.3|1102|1103.3|1101|1105|1103|1103.3|1101|14
1666122900000|2022-10-18 19:55:00|1103.5|1101.3|1105.3|1103|1105.5|1103.5|1103.3|1101|20
1666123200000|2022-10-18 20:00:00|1105|1103.5|1105.5|1103.8|1106|1104|1104.5|1102.8|20
1666123500000|2022-10-18 20:05:00|1105.8|1103.5|1103|1101.3|1105.8|1104|1102.5|1101|21
1666123800000|2022-10-18 20:10:00|1103.3|1101|1101.3|1099.5|1103.3|1101.5|1101.3|1099.3|26
1666124100000|2022-10-18 20:15:00|1101.5|1099.8|1101.3|1099.8|1101.8|1099.8|1101.3|1099.3|13
1666124400000|2022-10-18 20:20:00|1101.5|1099.5|1101.3|1099.5|1101.8|1099.8|1101|1099.3|4
1666124700000|2022-10-18 20:25:00|1101.5|1099.3|1104|1099.3|1104|1100.5|1101.3|1099.3|13
1666125000000|2022-10-18 20:30:00|1104.3|1099.5|1102.5|1100.8|1104.3|1100.8|1102.5|1099.5|0
1666125300000|2022-10-18 20:35:00|1103|1100.5|1104.8|1102.5|1104.8|1102.5|1103|1100.3|2
1666125600000|2022-10-18 20:40:00|1104.5|1101.8|1103.8|1101.8|1104.5|1101.8|1103.8|1101.8|0
1666125900000|2022-10-18 20:45:00|1104|1102.3|1105.8|1103.8|1106.5|1103.8|1103.8|1101.8|20
1666126200000|2022-10-18 20:50:00|1106|1104|1105.8|1103.8|1107.8|1105.8|1104.3|1102.5|40
1666126500000|2022-10-18 20:55:00|1106|1104|1106|1102.5|1107|1104.5|1106|1102.5|13
1666126800000|2022-10-18 21:00:00|1108||1109.5||1109.5||1108||0
1666127700000|2022-10-18 21:15:00||1101.3||1101.3||1101.3||1101.3|0
1666128600000|2022-10-18 21:30:00||1101||1101||1101||1101|0
1666129500000|2022-10-18 21:45:00||1098.8||1098.8||1098.8||1098.8|0
1666141200000|2022-10-19 01:00:00|1112.5|1110.3|1108.3|1106|1112.5|1110.3|1108.3|1106|1
1666141500000|2022-10-19 01:05:00|1108|1106.3|1108|1106|1108|1106.3|1107.8|1105.8|0
1666141800000|2022-10-19 01:10:00|1107.8|1105.8|1107.8|1105.8|1108.3|1105.8|1107.3|1105|1
1666142100000|2022-10-19 01:15:00|1107.3|1105.5|1107.8|1105.5|1108|1105.8|1107.3|1105|0
1666142400000|2022-10-19 01:20:00|1108|1105.8|1108.3|1105.8|1108.3|1105.8|1107.8|1105|0
1666142700000|2022-10-19 01:25:00|1107.8|1105.5|1108.3|1105.8|1108.3|1105.8|1107.8|1105.3|1
1666143000000|2022-10-19 01:30:00|1108.8|1105.5|1110.5|1108.3|1111|1108.8|1108.8|1105.5|0
1666143300000|2022-10-19 01:35:00|1111|1108.5|1111.5|1109.3|1111.5|1109.3|1110.8|1108.3|3
1666143600000|2022-10-19 01:40:00||1109.5||1109.3||1109.8||1109.3|0
1666143900000|2022-10-19 01:45:00|1112|1109.5|1112|1109.5|1112|1110|1111.5|1109.3|1
1666144200000|2022-10-19 01:50:00|1112.3|1109.8|1112.3|1110.3|1112.5|1110.3|1112.3|1109.8|0
1666144500000|2022-10-19 01:55:00|1112.8|1110.8|1111.5|1109.5|1112.8|1110.8|1111.3|1109.5|3
1666144800000|2022-10-19 02:00:00|1111.3|1109|1111|1109|1112.3|1110.5|1110.8|1109|10
1666145100000|2022-10-19 02:05:00|1110.8|1109.3|1111|1109.3|1111.5|1109.3|1110.8|1109|3
1666145400000|2022-10-19 02:10:00|1110.8|1109.5|1111.5|1109.3|1112|1109.5|1110.8|1109|5
1666145700000|2022-10-19 02:15:00|1111.8|1109.5|1111|1109|1112|1109.5|1110.8|1109|1
1666146000000|2022-10-19 02:20:00|1111.3|1109.3|1111.8|1109.3|1111.8|1109.5|1111|1109|0
1666146300000|2022-10-19 02:25:00|1111.5|1109.5|1111.8|1109.5|1111.8|1109.5|1111.5|1109.3|0
1666146600000|2022-10-19 02:30:00|1112|1109.8|1110.3|1108.5|1112.8|1111|1110.3|1108.5|9
1666146900000|2022-10-19 02:35:00|1109.8|1107.8|1108.3|1106.8|1109.8|1107.8|1107.8|1105.8|22
1666147200000|2022-10-19 02:40:00|1108.5|1106.3|1108.8|1107|1108.8|1107.3|1108.3|1106|15
1666147500000|2022-10-19 02:45:00|1108.5|1106.3|1105.8|1104|1108.5|1106.3|1105.8|1104|11
1666147800000|2022-10-19 02:50:00|1105.5|1104.5|1106.5|1104.8|1107.3|1105.3|1105.5|1104|9
1666148100000|2022-10-19 02:55:00|1106.3|1105|1106.5|1105|1107|1105|1105.8|1104.3|6
1666148400000|2022-10-19 03:00:00|1106.3|1105.5|1107|1104.8|1107.8|1106|1106.3|1104.8|8
1666148700000|2022-10-19 03:05:00|1106.8|1105|1106.3|1104.3|1107.3|1105.3|1106.3|1104.3|1
1666149000000|2022-10-19 03:10:00|1106.5|1104.5|1106.8|1104.3|1107|1105|1106.3|1104.3|0
1666149300000|2022-10-19 03:15:00|1106.5|1104.5|1106.8|1104.5|1106.8|1104.8|1106.5|1104.5|0
1666149600000|2022-10-19 03:20:00|1106.3|1104.8|1106.3|1104.3|1106.5|1104.8|1106.3|1104.3|0
1666149900000|2022-10-19 03:25:00|1106|1104|1106.3|1104.3|1106.3|1104.3|1106|1104|0
1666150200000|2022-10-19 03:30:00|1106|1104.8|1106.8|1104.8|1107.3|1104.8|1106|1104|1
1666150500000|2022-10-19 03:35:00|1107|1105|1106.3|1104|1107.5|1105.5|1106|1104|0
1666150800000|2022-10-19 03:40:00|1106|1104.8|1106.5|1104.3|1106.8|1104.8|1106|1104|0
1666151100000|2022-10-19 03:45:00|1106|1104|1106|1104|1107|1104.8|1106|1104|1
1666151400000|2022-10-19 03:50:00|1106.5|1104.3|1106.3|1104.3|1106.8|1104.8|1106.3|1104.3|2
1666151700000|2022-10-19 03:55:00|1106.5|1104|1106|1104|1106.5|1104.8|1105.3|1104|4
1666152000000|2022-10-19 04:00:00|1106.5|1104.3|1106.5|1104.3|1106.8|1104.5|1106.5|1104|1
1666152300000|2022-10-19 04:05:00|1106|1104|1106.5|1104.5|1106.5|1104.5|1106|1104|1
1666152600000|2022-10-19 04:10:00|1106|1104|1106.5|1104.8|1106.8|1105|1106|1104|1
1666152900000|2022-10-19 04:15:00|1106.8|1104.5|1106.5|1104.5|1106.8|1104.5|1106.5|1104.5|1
1666153200000|2022-10-19 04:20:00|1106.8|1104.8|1106.5|1104.5|1107|1105.3|1106.5|1104.5|1
1666153500000|2022-10-19 04:25:00|1106|1104.3|1105.3|1103|1106|1104.3|1104.8|1102.8|3
1666153800000|2022-10-19 04:30:00|1105|1103.3|1106|1103.5|1106.5|1104|1105|1102.8|6
1666154100000|2022-10-19 04:35:00|1105.8|1103.8|1105.8|1103.5|1106.5|1104|1105.5|1103.5|0
1666154400000|2022-10-19 04:40:00|1106|1103.8|1105.8|1103.5|1106.3|1103.8|1105.8|1103|0
1666154700000|2022-10-19 04:45:00|1106|1103.8|1105.5|1103.5|1106|1104|1105.5|1103.5|0
1666155000000|2022-10-19 04:50:00|1105.8|1103.8|1105.5|1103.5|1106|1103.8|1105.5|1103.5|0
1666155300000|2022-10-19 04:55:00|1105.8|1103.3|1105.5|1103.8|1105.8|1103.8|1105.5|1103.3|1
1666155600000|2022-10-19 05:00:00|1105.8|1103.5|1104|1101.8|1106|1104.3|1103.3|1101.5|6
1666155900000|2022-10-19 05:05:00|1103.5|1101.5|1104.5|1102.3|1104.5|1102.3|1103.5|1101.5|2
1666156200000|2022-10-19 05:10:00|1104.3|1102|1104|1101.5|1104.5|1102.3|1104|1101.5|0
1666156500000|2022-10-19 05:15:00|1103.5|1101.8|1104.5|1103|1104.5|1103|1103.5|1101.5|1
1666156800000|2022-10-19 05:20:00|1104.3|1102.8|1104.5|1102.8|1105|1102.8|1104.3|1102.8|3
1666157100000|2022-10-19 05:25:00|1104.8|1103.5|1105.3|1103.5|1105.8|1103.5|1104|1103.3|39
1666157400000|2022-10-19 05:30:00|1105.5|1103.8|1103.5|1101.8|1105.8|1103.8|1103.5|1101.8|79
1666157700000|2022-10-19 05:35:00|1103.3|1102|1103.3|1101.3|1104|1102|1102.8|1101|6
1666158000000|2022-10-19 05:40:00|1103.5|1101|1103.3|1100.8|1103.5|1101.8|1103.3|1100.5|2
1666158300000|2022-10-19 05:45:00||1101||1100.8||1101||1100.5|0
1666158600000|2022-10-19 05:50:00|1103|1100.5|1102.5|1100.3|1103|1100.8|1101|1099|3
1666158900000|2022-10-19 05:55:00|1102.3|1100.5|1102.5|1100.5|1104|1101.8|1102.3|1100|2
1666159200000|2022-10-19 06:00:00|1102.8|1100.3|1098.8|1097.3|1102.8|1100.5|1098.3|1096.8|12
1666159500000|2022-10-19 06:05:00|1099.3|1097.8|1099.8|1098|1100|1098.3|1098|1096.3|51
1666159800000|2022-10-19 06:10:00|1100|1098.3|1101.3|1099.3|1101.5|1099.5|1099.8|1097.8|6
1666160100000|2022-10-19 06:15:00|1100.8|1099.5|1102|1100.5|1102.3|1100.8|1100|1098.5|48
1666160400000|2022-10-19 06:20:00|1102.3|1100.3|1100.5|1098.8|1102.3|1100.8|1100.3|1098.3|11
1666160700000|2022-10-19 06:25:00|1100|1098|1102|1100|1102.3|1100.8|1099.5|1097.8|31
1666161000000|2022-10-19 06:30:00|1101.8|1100.3|1102|1100|1103.3|1101.5|1101|1099.5|28
1666161300000|2022-10-19 06:35:00|1101.8|1100.3|1102.3|1100.5|1103|1100.8|1101.8|1100|7
1666161600000|2022-10-19 06:40:00|1102.5|1100.3|1101.3|1099.8|1103|1100.8|1101.3|1099.3|19
1666161900000|2022-10-19 06:45:00|1101.8|1100|1101|1099|1103.5|1101.5|1101|1099|28
1666162200000|2022-10-19 06:50:00|1101.5|1099.3|1097.5|1096|1101.8|1100|1097.3|1095.8|87
1666162500000|2022-10-19 06:55:00|1097.3|1095.8|1096.8|1095|1097.5|1095.8|1095.8|1094.5|175
1666162800000|2022-10-19 07:00:00|1096.5|1095.3|1101|1099.5|1103.3|1101.5|1096.3|1095.3|307
1666163100000|2022-10-19 07:05:00|1101.5|1099.8|1099|1097.3|1101.5|1099.8|1097.8|1096|56
1666163400000|2022-10-19 07:10:00|1098.5|1096.8|1099.3|1097.8|1101.3|1099.5|1098.5|1096.8|21
1666163700000|2022-10-19 07:15:00|1099.8|1098|1097|1095.5|1100|1098.5|1096.5|1095.3|98
1666164000000|2022-10-19 07:20:00|1096.8|1095.3|1095|1093.5|1097.3|1095.8|1093.8|1092.3|170
1666164300000|2022-10-19 07:25:00|1095.3|1093.3|1094.3|1092.8|1096.5|1095|1094.3|1092.8|167
1666164600000|2022-10-19 07:30:00|1094|1092.5|1087.3|1085.8|1094|1092.5|1086|1084.5|478
1666164900000|2022-10-19 07:35:00|1087|1085.5|1086.3|1084.8|1087.5|1085.8|1084.5|1083|310
1666165200000|2022-10-19 07:40:00|1086.5|1085|1088.8|1087|1091|1089.5|1086.3|1084.8|273
1666165500000|2022-10-19 07:45:00|1089|1087.3|1081.8|1080.3|1089.3|1087.5|1081.8|1080.3|371
1666165800000|2022-10-19 07:50:00|1082.3|1080.8|1073.3|1071.5|1082.3|1080.8|1071.8|1070|695
1666166100000|2022-10-19 07:55:00|1073|1071.3|1073.3|1071.3|1074|1072.5|1072.3|1070.3|235
1666166400000|2022-10-19 08:00:00|1073.5|1071.5|1076.3|1074.5|1077.3|1075.5|1072.3|1070.5|277
1666166700000|2022-10-19 08:05:00|1076|1074.3|1072.5|1071|1076|1074.3|1071|1069.5|403
1666167000000|2022-10-19 08:10:00|1072.3|1071.3|1073.3|1071.5|1075.8|1074.3|1071.5|1069.5|403
1666167300000|2022-10-19 08:15:00|1073|1071.8|1079|1077.3|1080|1078.5|1072.8|1071|462
1666167600000|2022-10-19 08:20:00|1079.3|1077.5|1079.5|1077.8|1079.8|1078|1076|1074.5|250
1666167900000|2022-10-19 08:25:00|1079.3|1077.5|1076.8|1075.3|1079.3|1077.8|1072.3|1070.5|770
1666168200000|2022-10-19 08:30:00|1077|1075|1080.5|1078.8|1081.3|1079.8|1077|1075|566
1666168500000|2022-10-19 08:35:00|1079.8|1077.8|1079.5|1078|1081.3|1079.5|1079|1077.5|120
1666168800000|2022-10-19 08:40:00|1079.3|1077.8|1080.5|1078.3|1081.5|1080|1079|1077.5|127
1666169100000|2022-10-19 08:45:00|1080.3|1078.5|1082.8|1080.8|1084.3|1082.3|1080.3|1078.3|237
1666169400000|2022-10-19 08:50:00|1082.5|1080.5|1085.5|1083.8|1088.8|1086.8|1082.3|1080.3|179
1666169700000|2022-10-19 08:55:00|1085.3|1083.5|1082.8|1080.8|1085.5|1084|1079.8|1078|209
1666170000000|2022-10-19 09:00:00|1083|1081.3|1081.3|1079.5|1083|1081.3|1079.5|1077.5|90
1666170300000|2022-10-19 09:05:00|1081|1079.3|1083|1081.5|1083.5|1082|1080.5|1079|212
1666170600000|2022-10-19 09:10:00|1082.5|1080.8|1083|1081|1083.5|1082.3|1082|1080.5|56
1666170900000|2022-10-19 09:15:00|1082.5|1081.5|1082.3|1080.8|1083.5|1082|1081.5|1079.5|335
1666171200000|2022-10-19 09:20:00|1083|1081|1083|1081.5|1083.5|1081.8|1081.3|1079.5|239
1666171500000|2022-10-19 09:25:00|1083.3|1081.8|1082|1080.3|1083.8|1082|1081.5|1079.8|161
1666171800000|2022-10-19 09:30:00|1081.8|1080|1083.5|1081.3|1083.8|1082.3|1081.8|1080|95
1666172100000|2022-10-19 09:35:00|1083.3|1081.5|1081.5|1079.8|1083.8|1081.8|1081.5|1079.8|254
1666172400000|2022-10-19 09:40:00|1081.3|1079.5|1081.5|1079.8|1081.5|1080|1080.3|1078.5|113
1666172700000|2022-10-19 09:45:00|1081.3|1079.5|1081.5|1079.8|1081.8|1080.3|1080.5|1079|119
1666173000000|2022-10-19 09:50:00|1081.3|1079.5|1082.8|1081|1083.8|1082|1081|1079.5|81
1666173300000|2022-10-19 09:55:00|1083|1081.5|1085|1083.5|1085.3|1083.5|1082.3|1080.8|187
1666173600000|2022-10-19 10:00:00|1085.3|1083.8|1087.5|1085.5|1088.5|1086.5|1083.8|1082|117
1666173900000|2022-10-19 10:05:00|1087.3|1085.3|1091.3|1089.5|1092.5|1090.8|1086.8|1085|221
1666174200000|2022-10-19 10:10:00|1091.5|1089.8|1091.5|1090|1092.8|1090.8|1089.5|1088|156
1666174500000|2022-10-19 10:15:00|1092.5|1090.3|1088.3|1086.3|1092.5|1090.5|1087.8|1085.8|70
1666174800000|2022-10-19 10:20:00|1088|1086|1087.5|1086|1091.3|1089.3|1087.3|1085.8|140
1666175100000|2022-10-19 10:25:00|1087.8|1085.5|1086.8|1085|1087.8|1085.5|1086|1084.3|52
1666175400000|2022-10-19 10:30:00|1086.5|1084.5|1087.5|1085.8|1088|1086|1085|1083.5|39
1666175700000|2022-10-19 10:35:00|1087.3|1085.5|1089.5|1088|1090|1088.3|1087|1085|56
1666176000000|2022-10-19 10:40:00|1089.8|1087.8|1087.3|1085|1091.5|1089.5|1087.3|1085|92
1666176300000|2022-10-19 10:45:00|1087.5|1084.8|1089.3|1087.8|1089.8|1087.8|1085.8|1084|142
1666176600000|2022-10-19 10:50:00|1089|1087.5|1088.3|1086.5|1089.8|1087.8|1087.5|1085.5|20
1666176900000|2022-10-19 10:55:00|1088.5|1086.8|1087.5|1085.8|1088.5|1086.8|1087.3|1085.5|18
1666177200000|2022-10-19 11:00:00|1088|1086|1088.3|1086.3|1088.3|1086.5|1086.5|1084.8|22
1666177500000|2022-10-19 11:05:00|1088|1086.5|1087|1085.3|1088.5|1086.5|1087|1084.8|26
1666177800000|2022-10-19 11:10:00|1087.3|1085.5|1084|1082|1087.3|1085.5|1082.8|1080.5|138
1666178100000|2022-10-19 11:15:00|1083.8|1081.8|1085|1082.8|1087|1085|1083.5|1081|76
1666178400000|2022-10-19 11:20:00|1084.8|1082|1081.5|1079.5|1084.8|1082.3|1081.3|1079|46
1666178700000|2022-10-19 11:25:00|1081.3|1079.8|1078.5|1076.5|1082.8|1080.8|1077.8|1076|152
1666179000000|2022-10-19 11:30:00|1078.3|1076.3|1081.3|1079|1081.8|1080|1076.3|1074.5|304
1666179300000|2022-10-19 11:35:00|1081|1079.3|1086.8|1085|1087.5|1085|1081|1079.3|125
1666179600000|2022-10-19 11:40:00|1086.5|1085.3|1088|1086|1088.5|1086.8|1085.3|1083.8|90
1666179900000|2022-10-19 11:45:00|1088.3|1086.3|1088.3|1086.8|1089.5|1087.8|1086|1084|218
1666180200000|2022-10-19 11:50:00|1086.8|1086|1087.3|1085.5|1089|1087.5|1086.3|1084.3|129
1666180500000|2022-10-19 11:55:00|1087.5|1086|1084|1082|1090.5|1089|1084|1082|77
1666180800000|2022-10-19 12:00:00|1083.8|1082.3|1079.5|1077.8|1084.3|1082.3|1078.3|1076.5|126
1666181100000|2022-10-19 12:05:00|1079.8|1077.5|1076.8|1074.8|1079.8|1077.8|1075.3|1073.8|169
1666181400000|2022-10-19 12:10:00|1076.5|1075|1069.5|1067.8|1077.5|1075.5|1067|1065|1676
1666181700000|2022-10-19 12:15:00|1069.3|1067.5|1070.8|1068.8|1071.8|1070|1067.5|1065.5|525
1666182000000|2022-10-19 12:20:00|1070.3|1068.3|1064.8|1062.8|1070.3|1068.3|1063.5|1062|1057
1666182300000|2022-10-19 12:25:00|1065|1063|1073.3|1071.3|1074.3|1072.8|1063|1061.3|589
1666182600000|2022-10-19 12:30:00|1073.8|1071.5|1066.3|1064.3|1075|1073|1066.3|1064.3|715
1666182900000|2022-10-19 12:35:00|1066|1064.5|1069|1067|1072|1070|1064.8|1062.8|491
1666183200000|2022-10-19 12:40:00|1068.8|1066.8|1069|1066.8|1070.8|1068.8|1067|1065.3|177
1666183500000|2022-10-19 12:45:00|1068.8|1067|1068.5|1066.8|1070|1068|1066.3|1064.5|110
1666183800000|2022-10-19 12:50:00|1067.8|1066.5|1068.3|1066.8|1068.8|1067.3|1066|1064.5|234
1666184100000|2022-10-19 12:55:00|1068.5|1067.3|1078.3|1076.5|1079.8|1077.8|1068.5|1067|295
1666184400000|2022-10-19 13:00:00|1078.5|1075.5|1074.3|1072.8|1081.3|1079.8|1074.3|1072.3|262
1666184700000|2022-10-19 13:05:00|1074.5|1073|1072.3|1070.5|1077.3|1075.3|1072.3|1070.5|148
1666185000000|2022-10-19 13:10:00|1072|1070.3|1075.3|1073.8|1076.5|1074.8|1071|1069.5|144
1666185300000|2022-10-19 13:15:00|1075.5|1073.5|1079.5|1077.8|1079.5|1078|1073|1071.5|277
1666185600000|2022-10-19 13:20:00|1079.3|1077.5|1077|1075.3|1079.3|1077.5|1076|1074.3|95
1666185900000|2022-10-19 13:25:00|1077.3|1075.5|1076|1074.3|1078.5|1076.8|1074.3|1072.3|280
1666186200000|2022-10-19 13:30:00|1075.8|1074.8|1076|1074|1078.8|1077.3|1072.5|1070.8|433
1666186500000|2022-10-19 13:35:00|1076.3|1074.3|1074.5|1073|1076.3|1074.5|1072.8|1071|211
1666186800000|2022-10-19 13:40:00|1074.3|1072.5|1077.3|1075.5|1079.3|1077.8|1073.8|1072.3|371
1666187100000|2022-10-19 13:45:00|1077|1075.3|1074|1072.3|1077|1075.5|1073|1071.3|274
1666187400000|2022-10-19 13:50:00|1073.5|1072|1076.5|1075|1077|1075.3|1071.8|1070|218
1666187700000|2022-10-19 13:55:00|1076.3|1074.8|1076|1074.5|1077.5|1075.8|1075.3|1073.5|75
1666188000000|2022-10-19 14:00:00|1075.8|1074.3|1075.3|1073.8|1075.8|1074.5|1073.3|1071.8|249
1666188300000|2022-10-19 14:05:00|1075.8|1073.5|1077.5|1076|1077.8|1076.3|1075|1073.3|329
1666188600000|2022-10-19 14:10:00|1077.3|1076.3|1077.3|1075.8|1078.5|1077|1076.3|1075|282
1666188900000|2022-10-19 14:15:00|1077.8|1076|1079.3|1077.8|1079.5|1078.3|1077|1075.3|312
1666189200000|2022-10-19 14:20:00|1079|1078|1080.8|1079.3|1081.8|1080.3|1078.8|1077|273
1666189500000|2022-10-19 14:25:00|1080.5|1079|1079.3|1077.3|1081.3|1079.8|1077|1074.5|194
1666189800000|2022-10-19 14:30:00|1079.5|1076.5|1065|1063.5|1079.5|1077.3|1065|1063.5|396
1666190100000|2022-10-19 14:35:00|1064.8|1063.3|1068.3|1066.8|1068.5|1066.8|1064.8|1063|347
1666190400000|2022-10-19 14:40:00|1068|1066.5|1068.3|1066.5|1070|1068.3|1065.8|1064.3|308
1666190700000|2022-10-19 14:45:00|1068|1067|1069|1067|1070|1068.5|1066.3|1064.8|449
1666191000000|2022-10-19 14:50:00|1068.8|1067.3|1077.3|1075.5|1077.3|1075.5|1068.8|1066.8|677
1666191300000|2022-10-19 14:55:00|1078|1076.3|1079.3|1077.5|1079.8|1077.8|1073|1071.5|431
1666191600000|2022-10-19 15:00:00|1079|1077.3|1078.3|1076.8|1080.8|1079|1077|1075|357
1666191900000|2022-10-19 15:05:00|1078|1076.5|1077|1075.5|1080.3|1079|1076|1074.3|356
1666192200000|2022-10-19 15:10:00|1076.8|1075.3|1081.3|1079.5|1081.3|1079.5|1075.8|1074.3|396
1666192500000|2022-10-19 15:15:00|1081|1079.3|1073.3|1071.5|1081.3|1079.5|1073.3|1071.5|328
1666192800000|2022-10-19 15:20:00|1073.5|1071.8|1076.3|1074.8|1077.3|1076|1073.3|1071.8|220
1666193100000|2022-10-19 15:25:00|1076|1074.5|1075|1073.3|1078.8|1077.5|1074.3|1073|1428
1666193400000|2022-10-19 15:30:00|1074.8|1073|1078|1076.3|1078.8|1077|1072.8|1071.5|280
1666193700000|2022-10-19 15:35:00|1077.8|1076|1075.8|1074|1077.8|1076|1075.5|1073.8|64
1666194000000|2022-10-19 15:40:00|1075.5|1074.5|1076.8|1075|1077.3|1075.5|1074.8|1072.8|145
1666194300000|2022-10-19 15:45:00|1077|1075.5|1079|1077.5|1080|1078.3|1076.3|1074.3|205
1666194600000|2022-10-19 15:50:00|1078.8|1077|1082.5|1080.8|1082.8|1080.8|1078.3|1076.8|307
1666194900000|2022-10-19 15:55:00|1082.3|1080.5|1081.5|1079.8|1083|1081.3|1080|1078.3|65
1666195200000|2022-10-19 16:00:00|1082|1080|1080.5|1078.8|1082.3|1080.8|1079.8|1078.5|191
1666195500000|2022-10-19 16:05:00|1080.8|1079|1081.5|1079.5|1081.8|1080.5|1080|1078.5|49
1666195800000|2022-10-19 16:10:00|1081.3|1079|1083|1081.3|1084|1082|1080|1078.5|339
1666196100000|2022-10-19 16:15:00|1083.5|1081.5|1083|1081.5|1083.8|1082.5|1082|1080.5|96
1666196400000|2022-10-19 16:20:00|1083.3|1079.8|1081.3|1079.8|1083.3|1080.3|1079.8|1078.5|302
1666196700000|2022-10-19 16:25:00|1081|1079.5|1079.3|1077.5|1081|1079.5|1077.8|1075.8|309
1666197000000|2022-10-19 16:30:00|1079.8|1078|1079.3|1077.8|1080.8|1079.3|1078.8|1076.8|113
1666197300000|2022-10-19 16:35:00|1079.5|1078|1082|1080.3|1082.3|1080.8|1078.8|1077|191
1666197600000|2022-10-19 16:40:00|1082.3|1080.5|1081.5|1080|1082.8|1081|1079.5|1078|63
1666197900000|2022-10-19 16:45:00|1081.3|1079.5|1079.3|1077.5|1081.5|1080|1077.5|1076|79
1666198200000|2022-10-19 16:50:00|1079|1077.8|1072.5|1070.8|1079.5|1077.8|1070.8|1069|920
1666198500000|2022-10-19 16:55:00|1072.3|1070.5|1075.8|1074.3|1076.3|1074.5|1072.3|1070.5|146
1666198800000|2022-10-19 17:00:00|1075.5|1074|1072.3|1070.5|1076|1074.3|1071.8|1070.3|98
1666199100000|2022-10-19 17:05:00|1072|1070.3|1070.8|1069.3|1072|1070.5|1066.5|1065|334
1666199400000|2022-10-19 17:10:00|1070.3|1069|1072|1070.5|1073|1071.5|1070.3|1068.3|201
1666199700000|2022-10-19 17:15:00|1072.3|1070.3|1075.5|1074|1076.3|1074.5|1071|1069.5|103
1666200000000|2022-10-19 17:20:00|1075.3|1073.8|1077|1075.5|1077.3|1075.5|1073.5|1072|145
1666200300000|2022-10-19 17:25:00|1077.3|1075.8|1079.3|1077.3|1080.5|1078.8|1077|1075.5|56
1666200600000|2022-10-19 17:30:00|1079.5|1077.5|1081.8|1080.3|1082|1080.5|1078.8|1077.3|57
1666200900000|2022-10-19 17:35:00|1082|1080|1081.8|1079.8|1083.3|1081.8|1079.8|1078|93
1666201200000|2022-10-19 17:40:00|1082|1080|1084.8|1083|1085.5|1084|1081.3|1079.5|311
1666201500000|2022-10-19 17:45:00|1084.5|1083.3|1087|1085.3|1087.5|1085.8|1084|1082.3|78
1666201800000|2022-10-19 17:50:00|1087.5|1085.5|1083.5|1082|1087.5|1085.8|1083.3|1081.5|149
1666202100000|2022-10-19 17:55:00|1083.3|1081.8|1081.3|1079.3|1084|1082.5|1080.8|1079|65
1666202400000|2022-10-19 18:00:00|1081.5|1079.5|1081.8|1079.8|1081.8|1080|1080.5|1078.5|63
1666202700000|2022-10-19 18:05:00|1081.5|1079.5|1081.5|1079.8|1082|1080|1078.3|1076.5|106
1666203000000|2022-10-19 18:10:00|1082|1079.5|1080.8|1078.5|1082|1080|1080|1078|37
1666203300000|2022-10-19 18:15:00|1080.3|1078.3|1076.8|1074.8|1080.5|1078.5|1075|1073.3|97
1666203600000|2022-10-19 18:20:00|1076.5|1074.5|1076.5|1074.5|1078.5|1076.8|1074.8|1073.3|53
1666203900000|2022-10-19 18:25:00|1076.8|1074.8|1075.3|1073.5|1077.3|1075.5|1074.8|1073|220
1666204200000|2022-10-19 18:30:00|1075.5|1073.8|1073.3|1071.5|1075.5|1073.8|1071.3|1069.3|693
1666204500000|2022-10-19 18:35:00|1073|1070.8|1071|1069.3|1073.3|1071.3|1071|1069|53
1666204800000|2022-10-19 18:40:00|1070.8|1069|1068.8|1066.8|1071|1069|1066.8|1065|186
1666205100000|2022-10-19 18:45:00|1068.5|1066.5|1067.5|1065.8|1069.3|1067.8|1066|1064.5|311
1666205400000|2022-10-19 18:50:00|1067.3|1065.5|1066|1064.3|1067.3|1065.8|1066|1064.3|68
1666205700000|2022-10-19 18:55:00|1065.8|1064|1064.8|1063|1066.3|1064.5|1064|1062|51
1666206000000|2022-10-19 19:00:00|1065|1063.3|1065.3|1064|1066.5|1064.5|1064.3|1062.5|58
1666206300000|2022-10-19 19:05:00|1065.5|1063.8|1066|1064.3|1067|1065.5|1065.3|1063.3|50
1666206600000|2022-10-19 19:10:00|1066.3|1064|1066.3|1064.8|1068|1066.3|1065.8|1064|116
1666206900000|2022-10-19 19:15:00|1067.3|1065|1067.3|1065.5|1067.8|1066|1066.5|1065|16
1666207200000|2022-10-19 19:20:00|1067|1065.3|1067.8|1066|1067.8|1066.3|1066.8|1065|29
1666207500000|2022-10-19 19:25:00|1068|1066.3|1067.5|1065.8|1068.5|1066.8|1067|1065.3|53
1666207800000|2022-10-19 19:30:00|1067.8|1066|1068|1065.8|1068|1066.3|1067.3|1065.5|9
1666208100000|2022-10-19 19:35:00|1067.8|1066|1068.3|1066.3|1068.3|1066.5|1066.8|1065.3|42
1666208400000|2022-10-19 19:40:00|1067.8|1066.5|1067.5|1065.8|1067.8|1066.5|1067.3|1065.5|17
1666208700000|2022-10-19 19:45:00|1067.3|1065.5|1068.5|1066.8|1068.5|1066.8|1067|1065.3|46
1666209000000|2022-10-19 19:50:00|1068.8|1066.5|1069|1067.3|1069.3|1067.5|1067.8|1066.3|26
1666209300000|2022-10-19 19:55:00|1069.3|1066.8|1068.5|1066.5|1069.3|1066.8|1067.3|1065.5|30
1666209600000|2022-10-19 20:00:00|1068.3|1066.8|1069|1067|1069.3|1067.3|1068.3|1066.3|0
1666209900000|2022-10-19 20:05:00|1068.8|1066.8|1068.5|1066.8|1069.3|1067|1067.5|1065.8|14
1666210200000|2022-10-19 20:10:00|1068.8|1066.5|1068.8|1066.8|1069.3|1067.8|1068.3|1066.5|8
1666210500000|2022-10-19 20:15:00|1069|1066.5|1068.5|1066.8|1069.5|1067.5|1068.3|1066.5|4
1666210800000|2022-10-19 20:20:00|1068.8|1067.3|1069|1067.5|1069.5|1067.8|1068.5|1066.8|11
1666211100000|2022-10-19 20:25:00|1069.3|1067.3|1067.3|1065.5|1069.3|1068|1066|1064.5|124
1666211400000|2022-10-19 20:30:00|1067|1065.3|1064.5|1063|1067.3|1065.3|1062|1060.3|346
1666211700000|2022-10-19 20:35:00|1065|1063.3|1065.8|1064|1065.8|1064|1063.5|1061.5|52
1666212000000|2022-10-19 20:40:00|1066|1064.3|1064.8|1063|1066.3|1064.5|1064|1062.3|19
1666212300000|2022-10-19 20:45:00|1065|1063.3|1063.3|1061.8|1065|1063.3|1063.3|1061.3|167
1666212600000|2022-10-19 20:50:00|1063|1061.5|1062.3|1060.8|1063.5|1062|1061.8|1060|243
1666212900000|2022-10-19 20:55:00|1062|1060.5|1061.8|1060|1063|1061.3|1061.8|1060|23
1666213200000|2022-10-19 21:00:00|1062.8|1059.8|1067.8|1059.8|1068.8|1060.5|1062.8|1059.8|2
1666213500000|2022-10-19 21:05:00|1068.8||1067.8||1069||1067.8||28
1666213800000|2022-10-19 21:10:00|||||||||34
1666214100000|2022-10-19 21:15:00|||||||||13
1666214400000|2022-10-19 21:20:00|||||||||17
1666214700000|2022-10-19 21:25:00|||||||||10
1666215000000|2022-10-19 21:30:00|1068.5||1068.5||1068.5||1068.5||199
1666215300000|2022-10-19 21:35:00|||||||||5
1666215900000|2022-10-19 21:45:00|1069.3||1069.3||1069.3||1069.3||121
1666216200000|2022-10-19 21:50:00||1060||1060.3||1060.3||1060|2
1666216500000|2022-10-19 21:55:00|||||||||109
1666227600000|2022-10-20 01:00:00|1061.3|1059|1059.3|1057.5|1061.3|1059.3|1059.3|1057|1
1666227900000|2022-10-20 01:05:00|1060.5|1057|1060.3|1057.8|1060.5|1058|1059.3|1057|3
1666228200000|2022-10-20 01:10:00|1060.5|1058|1061.3|1059|1061.3|1059|1060.3|1057.8|1
1666228500000|2022-10-20 01:15:00|1061|1058.8|1060.3|1058|1061.8|1059.8|1060|1057.8|0
1666228800000|2022-10-20 01:20:00|1060|1057.8|1059|1056.8|1060.8|1058.5|1058|1056.3|6
1666229100000|2022-10-20 01:25:00|1059.3|1057|1058.5|1056.3|1059.8|1057.5|1058.5|1056.3|0
1666229400000|2022-10-20 01:30:00|1057.8|1055.8|1057.8|1055.8|1057.8|1056.5|1056.8|1054.5|1
1666229700000|2022-10-20 01:35:00|1058|1056.5|1057.8|1055.5|1058.5|1056.5|1057.3|1055.3|1
1666230000000|2022-10-20 01:40:00|1058|1055.8|1057|1055.5|1059|1057|1057|1055.3|1
1666230300000|2022-10-20 01:45:00|1058|1055.8|1058.5|1056.5|1059|1056.8|1057.8|1055.5|5
1666230600000|2022-10-20 01:50:00|1058.8|1056.3|1058.5|1056.5|1058.8|1056.5|1058.5|1055.8|0
1666230900000|2022-10-20 01:55:00|1058.8|1056.3|1057.3|1055|1058.8|1056.5|1056.5|1054.3|4
1666231200000|2022-10-20 02:00:00|1057.8|1055.5|1057.8|1055.8|1058|1056.3|1057.3|1054.8|2
1666231500000|2022-10-20 02:05:00|1058|1055.5|1057.5|1055.5|1058|1055.8|1057.5|1055.5|1
1666231800000|2022-10-20 02:10:00|1057.8|1055.8|1058.3|1055.5|1058.3|1055.8|1057.5|1055.5|1
1666232100000|2022-10-20 02:15:00|1057.8|1056|1058.3|1056|1058.3|1056|1057.8|1056|4
1666232400000|2022-10-20 02:20:00|1058.5|1056.3|1059.3|1057|1059.3|1057|1058.5|1056.3|0
1666232700000|2022-10-20 02:25:00|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|2
1666233000000|2022-10-20 02:30:00|1060|1058|1060.8|1058.5|1060.8|1059|1059.8|1057.5|17
1666233300000|2022-10-20 02:35:00|1059.5|1058.8|1060|1057.8|1060.5|1058.8|1059.5|1057.5|14
1666233600000|2022-10-20 02:40:00|1059.8|1058|1060|1058.3|1060.3|1058.5|1059.8|1057.8|10
1666233900000|2022-10-20 02:45:00|1060.5|1058.5|1060.3|1058.8|1060.5|1059|1060.3|1058.3|4
1666234200000|2022-10-20 02:50:00|1060.5|1059|1062.8|1060.8|1062.8|1060.8|1060.3|1059|13
1666234500000|2022-10-20 02:55:00|1063|1061|1063|1061|1063|1061.3|1062.8|1061|3
1666234800000|2022-10-20 03:00:00|1062.8|1060.8|1062.3|1060.8|1062.8|1060.8|1062.3|1060.3|3
1666235100000|2022-10-20 03:05:00|1062.5|1060.5|1063.5|1061.3|1063.5|1061.5|1062.3|1060.5|10
1666235400000|2022-10-20 03:10:00|1064|1061.5|1064.8|1062.8|1065.8|1063.8|1063.3|1061.5|24
1666235700000|2022-10-20 03:15:00|1065|1063|1065|1063|1065|1063|1064|1062.5|8
1666236000000|2022-10-20 03:20:00|1064.8|1062.8|1065.5|1063.3|1065.5|1063.3|1064.5|1062.8|5
1666236300000|2022-10-20 03:25:00|1065.3|1063|1065.8|1064|1065.8|1064|1065|1063|11
1666236600000|2022-10-20 03:30:00|1066|1063.8|1065.8|1063.8|1066|1064|1065.5|1063.8|3
1666236900000|2022-10-20 03:35:00|1065.3|1063.5|1065.8|1064|1066|1064|1065.3|1063.5|5
1666237200000|2022-10-20 03:40:00|1066|1063.8|1066.5|1064.5|1067|1064.8|1065.5|1063.5|13
1666237500000|2022-10-20 03:45:00|1067|1064.8|1066.3|1064.5|1067|1064.8|1066|1064.5|9
1666237800000|2022-10-20 03:50:00|1067.5|1065.5|1067|1065|1067.5|1065.8|1067|1065|11
1666238100000|2022-10-20 03:55:00|1067.5|1065.3|1067.5|1065.8|1067.5|1065.8|1067.5|1065|23
1666238400000|2022-10-20 04:00:00|1067.8|1065.5|1068.3|1066|1068.3|1066.5|1067.8|1065.5|6
1666238700000|2022-10-20 04:05:00|1068.5|1066.5|1068.8|1066.5|1068.8|1066.5|1068|1066|49
1666239000000|2022-10-20 04:10:00|1068.5|1066.8|1070.5|1068.8|1070.5|1068.8|1068.5|1066.8|69
1666239300000|2022-10-20 04:15:00|1070.3|1069|1076|1072.5|1076.3|1072.5|1070.3|1069|255
1666239600000|2022-10-20 04:20:00|1076.3|1073.3|1078.3|1075.5|1078.3|1075.5|1075.3|1073.3|75
1666239900000|2022-10-20 04:25:00|1078.5|1076|1080.5|1078.8|1081.3|1079.3|1078.3|1076|128
1666240200000|2022-10-20 04:30:00|1080.8|1079|1081.5|1079.8|1082|1080.3|1080.8|1079|11
1666240500000|2022-10-20 04:35:00|1081.3|1079.5|1081|1079.3|1081.5|1079.5|1080.5|1079|31
1666240800000|2022-10-20 04:40:00|1080.8|1079.8|1082|1079.8|1082|1080.3|1080.8|1079.5|14
1666241100000|2022-10-20 04:45:00|1082.8|1080.3|1083.3|1081.8|1083.5|1081.8|1082|1079.8|6
1666241400000|2022-10-20 04:50:00|1083.8|1082|1084.3|1082.3|1084.5|1082.5|1083.3|1081.3|6
1666241700000|2022-10-20 04:55:00|1084.5|1082.5|1085.5|1083.8|1085.5|1083.8|1084|1082.5|12
1666242000000|2022-10-20 05:00:00|1086.3|1084|1085.5|1084|1086.3|1085|1084.8|1083.3|12
1666242300000|2022-10-20 05:05:00|1085.3|1083.8|1082|1079.8|1085.3|1083.8|1081.5|1079.8|7
1666242600000|2022-10-20 05:10:00|1082.3|1080|1081.5|1080|1084|1081|1081.3|1079.5|20
1666242900000|2022-10-20 05:15:00|1081.3|1079.5|1082|1079.3|1082|1079.8|1081.3|1079.3|18
1666243200000|2022-10-20 05:20:00||1079.5||1079.3||1079.5||1079.3|34
1666243500000|2022-10-20 05:25:00|1082.3|1080|1083|1080|1083|1080.5|1082.3|1079.8|99
1666243800000|2022-10-20 05:30:00|1082.8|1080.3|1084.3|1082.3|1084.8|1082.8|1082.8|1080.3|20
1666244100000|2022-10-20 05:35:00|1084.5|1082.5|1082.5|1079.8|1084.8|1083|1082.3|1079.3|22
1666244400000|2022-10-20 05:40:00|1081.5|1080|1082.8|1080|1082.8|1080|1081|1079.3|32
1666244700000|2022-10-20 05:45:00|1083.3||1083.3||1083.3||1082.8||6
1666245000000|2022-10-20 05:50:00|1082.5|1080.5|1084.5|1082|1084.5|1082.3|1082.5|1080.5|421
1666245300000|2022-10-20 05:55:00|1084.8||1084||1085||1083.5||28
1666245600000|2022-10-20 06:00:00|1083.8|1082.3|1083.3|1081.8|1083.8|1082.3|1081.5|1080|443
1666245900000|2022-10-20 06:05:00|1083|1082|1083.5|1082|1084|1082.5|1082.5|1081|77
1666246200000|2022-10-20 06:10:00|1083.8|1082.3|1084|1082.5|1084.3|1083|1083.5|1082|46
1666246500000|2022-10-20 06:15:00|1084.3|1082.8|1082.8|1081.3|1084.3|1082.8|1082.8|1081|199
1666246800000|2022-10-20 06:20:00|1083|1081|1085.8|1083.8|1087.5|1085.5|1083|1081|214
1666247100000|2022-10-20 06:25:00|1085.5|1083.5|1084.3|1082.5|1086.5|1084.3|1083.8|1082|50
1666247400000|2022-10-20 06:30:00|1083.5|1082.3|1084.3|1082|1085.3|1083.5|1083.5|1081.8|182
1666247700000|2022-10-20 06:35:00|1084.5|1082.5|1087|1085.5|1087.5|1085.8|1084.3|1082.3|349
1666248000000|2022-10-20 06:40:00|1086.8|1085.3|1091.3|1089.8|1091.3|1089.8|1086.8|1085|442
1666248300000|2022-10-20 06:45:00|1091.5|1090|1092.8|1090.8|1098|1096.3|1091|1089.3|265
1666248600000|2022-10-20 06:50:00|1093.8|1091|1097.8|1095.8|1099|1097.3|1093.8|1091|256
1666248900000|2022-10-20 06:55:00|1098|1096.3|1105.5|1103.5|1105.5|1103.5|1097.5|1096|226
1666249200000|2022-10-20 07:00:00|1105.3|1103.8|1104|1102.3|1108.3|1106|1099.5|1097.5|784
1666249500000|2022-10-20 07:05:00|1103.8|1101.8|1102|1100.5|1105.8|1103.8|1102|1100.5|247
1666249800000|2022-10-20 07:10:00|1102.3|1100|1102|1100|1103|1101.5|1100.3|1098.3|326
1666250100000|2022-10-20 07:15:00|1102.3|1100.3|1103.5|1102|1104.5|1103|1101.8|1100|95
1666250400000|2022-10-20 07:20:00|1103.8|1102.3|1102.8|1101|1105|1103.3|1101.8|1100.3|135
1666250700000|2022-10-20 07:25:00|1103.5|1101.5|1102|1100.5|1104.8|1103|1102|1100.3|146
1666251000000|2022-10-20 07:30:00|1101.5|1099.5|1101.5|1100|1103.8|1102.3|1101|1099.5|108
1666251300000|2022-10-20 07:35:00|1101.8|1099.8|1100.3|1098.3|1101.8|1100.3|1099.3|1097.5|128
1666251600000|2022-10-20 07:40:00|1100.5|1098.5|1102.8|1100.8|1104|1102.3|1099.8|1098|138
1666251900000|2022-10-20 07:45:00|1103|1101|1102.3|1100.5|1104.5|1102.3|1101.5|1099.5|83
1666252200000|2022-10-20 07:50:00|1102|1100.8|1104.8|1103|1105.5|1103.5|1100.8|1099|269
1666252500000|2022-10-20 07:55:00|1105|1102.8|1104|1102.3|1105|1103.3|1102.5|1100.5|183
1666252800000|2022-10-20 08:00:00|1103.8|1101.8|1105.8|1104|1105.8|1104|1101.5|1100|333
1666253100000|2022-10-20 08:05:00|1106|1104.5|1107.3|1105.8|1108.3|1106.3|1104.5|1103|221
1666253400000|2022-10-20 08:10:00|1107.5|1106|1101.8|1100.3|1107.8|1106|1101.8|1100.3|245
1666253700000|2022-10-20 08:15:00|1102.3|1101|1095.3|1093.5|1104.8|1103|1091.5|1090|447
1666254000000|2022-10-20 08:20:00|1095.5|1093.3|1090.5|1088.5|1097.3|1095.3|1090|1088.5|398
1666254300000|2022-10-20 08:25:00|1090|1087.8|1092.8|1091|1094.3|1092.5|1087|1085.5|564
1666254600000|2022-10-20 08:30:00|1093.3|1091.3|1092.8|1090.8|1095|1093.5|1090.5|1088.8|388
1666254900000|2022-10-20 08:35:00|1093|1091|1090|1088.3|1093.5|1092|1089|1087.5|168
1666255200000|2022-10-20 08:40:00|1090.3|1089.5|1088.3|1086.5|1091.8|1089.8|1086.3|1085|189
1666255500000|2022-10-20 08:45:00|1089|1086.8|1087.3|1085.3|1089.3|1087.5|1086|1084.5|90
1666255800000|2022-10-20 08:50:00|1087.5|1085.5|1082.5|1080.8|1088|1086.3|1082.3|1080.5|293
1666256100000|2022-10-20 08:55:00|1082.3|1080.5|1084.5|1083|1085|1083.5|1080.8|1079|284
1666256400000|2022-10-20 09:00:00|1084.8|1083.5|1088.3|1086.8|1089|1087.5|1084.3|1082.3|154
1666256700000|2022-10-20 09:05:00|1088|1086.5|1089.5|1088|1090|1088|1087|1084.8|139
1666257000000|2022-10-20 09:10:00|1089.8|1088.3|1090|1088.3|1090.5|1088.5|1087.5|1086|126
1666257300000|2022-10-20 09:15:00|1090.5|1088.8|1092.3|1090.8|1092.8|1091|1089.5|1088|230
1666257600000|2022-10-20 09:20:00|1092.5|1090.5|1091.5|1089.8|1092.5|1090.5|1089.8|1088|149
1666257900000|2022-10-20 09:25:00|1091.3|1090|1090.5|1088.5|1092.5|1091|1089.8|1088|79
1666258200000|2022-10-20 09:30:00|1090.3|1089|1092.3|1090.3|1093.5|1091.5|1090|1088.8|85
1666258500000|2022-10-20 09:35:00|1092|1090|1091.3|1089.5|1093|1091.3|1090.5|1088.8|134
1666258800000|2022-10-20 09:40:00|1090.8|1089.3|1091.8|1090.5|1092.5|1090.8|1090.8|1089|61
1666259100000|2022-10-20 09:45:00|1092|1090.8|1091.5|1089.8|1093.8|1092.3|1091.3|1089.5|202
1666259400000|2022-10-20 09:50:00|1091.8|1090|1088.5|1086.8|1092.5|1090.5|1088.5|1086.8|301
1666259700000|2022-10-20 09:55:00|1088.3|1086.5|1088.5|1087|1090.3|1088.3|1088|1086.5|231
1666260000000|2022-10-20 10:00:00|1089|1087.5|1089.5|1088|1090.8|1089|1086.8|1085|310
1666260300000|2022-10-20 10:05:00|1089.8|1087.8|1087|1085.3|1089.8|1087.8|1086.5|1084.8|173
1666260600000|2022-10-20 10:10:00|1087.3|1085|1088.5|1087|1088.8|1087.3|1087|1085|89
1666260900000|2022-10-20 10:15:00|1088.3|1086.8|1089.8|1088|1092.3|1090.5|1088|1086.5|132
1666261200000|2022-10-20 10:20:00|1090|1088.3|1088.5|1086.8|1090.3|1088.3|1088|1086.3|117
1666261500000|2022-10-20 10:25:00|1088.3|1086.5|1089|1087|1089|1087|1087.3|1085.8|55
1666261800000|2022-10-20 10:30:00|1088.8|1087.3|1091.5|1089.8|1094|1092.3|1088.3|1086.8|239
1666262100000|2022-10-20 10:35:00|1090.8|1089|1088.5|1086.5|1091.8|1089.8|1088.5|1086.5|121
1666262400000|2022-10-20 10:40:00|1088.3|1087|1090.5|1088.8|1090.5|1089|1088.3|1087|50
1666262700000|2022-10-20 10:45:00|1090|1089|1090.5|1089|1090.5|1089.3|1090|1088.5|102
1666263000000|2022-10-20 10:50:00|1090.3|1088.8|1090.5|1089|1090.5|1089.3|1089.8|1088.3|125
1666263300000|2022-10-20 10:55:00|1090.3|1088.8|1091.3|1089.3|1091.8|1089.8|1090.3|1088.5|79
1666263600000|2022-10-20 11:00:00|1090.8|1089.5|1091.8|1089.8|1092|1090.3|1090.8|1089|44
1666263900000|2022-10-20 11:05:00|1091.5|1089.5|1090.3|1088.5|1091.8|1090|1089|1087|44
1666264200000|2022-10-20 11:10:00|1089.8|1088.3|1091.8|1089.8|1092.3|1090.3|1089.8|1088.3|93
1666264500000|2022-10-20 11:15:00|1092|1090|1091.5|1089.8|1093.3|1091.5|1091.3|1089.5|80
1666264800000|2022-10-20 11:20:00|1091.8|1090|1091.3|1089.5|1092.8|1090.8|1090.8|1088.8|58
1666265100000|2022-10-20 11:25:00|1091|1089.8|1091|1089.3|1092.3|1090.3|1090.8|1089|28
1666265400000|2022-10-20 11:30:00|1091.3|1089.5|1090.3|1088.5|1093.3|1091.5|1090|1088|91
1666265700000|2022-10-20 11:35:00|1090.5|1088.3|1090.5|1088.8|1091.3|1089.8|1089.8|1088.3|24
1666266000000|2022-10-20 11:40:00|1090.8|1089|1090.3|1088.8|1091.8|1090|1090|1088.3|55
1666266300000|2022-10-20 11:45:00|1090.5|1089.3|1088.3|1086.5|1091|1089.3|1086.8|1085|104
1666266600000|2022-10-20 11:50:00|1088|1086.3|1087.8|1086|1089.3|1087.5|1087|1085.5|48
1666266900000|2022-10-20 11:55:00|1087.5|1085.8|1085.3|1083.5|1088.3|1086.5|1084|1082.5|119
1666267200000|2022-10-20 12:00:00|1084.8|1083.3|1083.8|1081.8|1085.3|1083.5|1081.8|1080|199
1666267500000|2022-10-20 12:05:00|1084|1082|1080.8|1079.3|1084.8|1083|1080.8|1079|199
1666267800000|2022-10-20 12:10:00|1081|1079.5|1082.8|1081.3|1084.3|1082|1079.8|1078|180
1666268100000|2022-10-20 12:15:00|1083.3|1081.5|1087|1085|1090.5|1088.8|1082.5|1080.8|496
1666268400000|2022-10-20 12:20:00|1087.5|1085.3|1086|1084.3|1088|1086|1085|1083|46
1666268700000|2022-10-20 12:25:00|1085.8|1084.5|1086.8|1084.8|1087.8|1086|1084.8|1083|106
1666269000000|2022-10-20 12:30:00|1086.5|1084.3|1092.3|1090.5|1092.3|1090.5|1084.8|1083|119
1666269300000|2022-10-20 12:35:00|1092|1090.3|1088.3|1086.5|1093|1091.3|1084.8|1083|181
1666269600000|2022-10-20 12:40:00|1088.5|1086.8|1091|1089|1091.5|1089.8|1087.8|1086|69
1666269900000|2022-10-20 12:45:00|1090.8|1088.8|1091.3|1089.5|1092.8|1091.3|1090.5|1088.5|326
1666270200000|2022-10-20 12:50:00|1091.5|1089.8|1089.3|1087.5|1092.8|1091|1089.3|1087.5|80
1666270500000|2022-10-20 12:55:00|1089.8|1087.8|1089.8|1088.3|1091.3|1089.8|1089.5|1087.5|136
1666270800000|2022-10-20 13:00:00|1089.5|1088|1086.5|1085|1090|1088|1082.8|1081|213
1666271100000|2022-10-20 13:05:00|1086.3|1084.5|1089|1087|1089.5|1087.5|1085.8|1083.8|80
1666271400000|2022-10-20 13:10:00|1088.8|1086.8|1085|1082.8|1089.3|1087.5|1084|1082.3|170
1666271700000|2022-10-20 13:15:00|1084.8|1083|1089.5|1088|1089.5|1088|1083.3|1081.5|202
1666272000000|2022-10-20 13:20:00|1089.3|1087.5|1094|1092.3|1094.3|1092.8|1089.3|1087.5|218
1666272300000|2022-10-20 13:25:00|1093.8|1092|1095|1093.3|1095.5|1094.3|1093|1091.5|196
1666272600000|2022-10-20 13:30:00|1095.3|1093|1094.5|1093|1095.5|1094.3|1092.3|1090.5|274
1666272900000|2022-10-20 13:35:00|1094.3|1092.8|1091.5|1090|1095.3|1093.8|1091.5|1089.8|231
1666273200000|2022-10-20 13:40:00|1092|1090.3|1095.5|1094|1095.5|1094.3|1091.8|1090.3|157
1666273500000|2022-10-20 13:45:00|1095|1093.8|1093|1091.3|1095.5|1094.3|1092|1090.5|221
1666273800000|2022-10-20 13:50:00|1092.8|1091.5|1097.8|1096.3|1098.5|1097|1091|1089.5|482
1666274100000|2022-10-20 13:55:00|1098|1095.8|1094.5|1092.8|1099.5|1098.3|1094.3|1092.8|200
1666274400000|2022-10-20 14:00:00|1094|1092.3|1090.5|1088.8|1094.8|1093|1089.8|1088.5|195
1666274700000|2022-10-20 14:05:00|1090|1089|1091.3|1089.8|1091.8|1090|1088.5|1087|181
1666275000000|2022-10-20 14:10:00|1091.5|1089.5|1089.3|1087.8|1092.3|1090.8|1088|1086.5|248
1666275300000|2022-10-20 14:15:00|1088.8|1087.3|1088.5|1087|1089.3|1087.8|1086.8|1085.3|149
1666275600000|2022-10-20 14:20:00|1088.8|1087.3|1087.5|1085.8|1091.3|1089.8|1087.3|1085.5|228
1666275900000|2022-10-20 14:25:00|1087.3|1086|1088.8|1087.3|1090|1088.5|1086.5|1085|329
1666276200000|2022-10-20 14:30:00|1089|1087.5|1086.8|1085|1089.8|1088|1084.8|1083.3|233
1666276500000|2022-10-20 14:35:00|1086.5|1084.8|1085.5|1084|1087.5|1086|1084.3|1082.8|394
1666276800000|2022-10-20 14:40:00|1086|1084.5|1088.3|1086.5|1088.8|1087.3|1084.3|1082.8|356
1666277100000|2022-10-20 14:45:00|1088|1086.3|1084.8|1083|1089.5|1088|1084.8|1083|313
1666277400000|2022-10-20 14:50:00|1084.5|1082.8|1083.8|1082|1086|1084.3|1083.3|1081.3|245
1666277700000|2022-10-20 14:55:00|1083.5|1082.3|1083.3|1081.8|1086.3|1084.8|1082.5|1081.3|215
1666278000000|2022-10-20 15:00:00|1083.5|1082|1083.8|1082|1085|1083.5|1082.5|1081|270
1666278300000|2022-10-20 15:05:00|1083.5|1081.8|1087|1085.5|1087.8|1086|1082.3|1080.5|252
1666278600000|2022-10-20 15:10:00|1086.8|1085|1085.3|1083.8|1089.3|1087.8|1084.5|1083|612
1666278900000|2022-10-20 15:15:00|1085.5|1084|1084.3|1082.8|1087.8|1086.5|1083.5|1082|403
1666279200000|2022-10-20 15:20:00|1084.5|1083|1078.3|1076.8|1084.5|1083|1077.3|1075.8|985
1666279500000|2022-10-20 15:25:00|1078.5|1077|1077.5|1075.8|1078.5|1077|1070.3|1069|1148
1666279800000|2022-10-20 15:30:00|1077.3|1075.5|1072|1070.5|1077.8|1076.3|1071.8|1070.3|199
1666280100000|2022-10-20 15:35:00|1072.3|1070.8|1070|1068.5|1072.5|1070.8|1069.5|1068|155
1666280400000|2022-10-20 15:40:00|1070.5|1068.3|1067|1065.3|1070.8|1069|1064.5|1062.8|166
1666280700000|2022-10-20 15:45:00|1066.3|1065.5|1068.3|1066.5|1068.3|1066.8|1061.8|1060|298
1666281000000|2022-10-20 15:50:00|1068|1066.3|1068.8|1066.8|1069.8|1068.3|1066.8|1065.5|76
1666281300000|2022-10-20 15:55:00|1068.5|1065.8|1062.5|1060.8|1068.5|1066.5|1062.5|1060.8|137
1666281600000|2022-10-20 16:00:00|1062.3|1061|1058.5|1056.8|1062.8|1061|1056.8|1055.5|379
1666281900000|2022-10-20 16:05:00|1058.3|1056.5|1058.3|1056.5|1060.3|1058.5|1057.3|1055.8|103
1666282200000|2022-10-20 16:10:00|1058.5|1056.3|1057.5|1055.8|1059|1057|1054.8|1053.3|190
1666282500000|2022-10-20 16:15:00|1057.8|1055.5|1058.3|1056.8|1059.5|1057.8|1056.5|1054.5|162
1666282800000|2022-10-20 16:20:00|1058.5|1056.5|1057.3|1055.3|1058.5|1056.5|1055.8|1054|54
1666283100000|2022-10-20 16:25:00|1057.8|1055.5|1057|1055.3|1059.5|1058|1056.5|1054.8|73
1666283400000|2022-10-20 16:30:00|1056.5|1054.8|1056|1054.3|1056.5|1055|1053.8|1052|561
1666283700000|2022-10-20 16:35:00|1056.5|1055|1056.8|1054.8|1058.5|1056.5|1055.5|1054|161
1666284000000|2022-10-20 16:40:00|1057|1055|1054|1052|1058|1056.3|1053.5|1051.8|96
1666284300000|2022-10-20 16:45:00|1053.5|1051.5|1052|1050.3|1053.8|1051.8|1050.3|1048.5|358
1666284600000|2022-10-20 16:50:00|1051.8|1050.5|1052.5|1051|1052.8|1051.3|1050.8|1048.8|97
1666284900000|2022-10-20 16:55:00|1052|1050.8|1053|1051.5|1054|1052|1050.8|1048.8|55
1666285200000|2022-10-20 17:00:00|1052.8|1051|1054.3|1052.5|1056.3|1054.5|1052.3|1051|139
1666285500000|2022-10-20 17:05:00|1054|1052.3|1050.5|1048.8|1054.3|1052.3|1049.8|1048|338
1666285800000|2022-10-20 17:10:00|1050|1048|1049.5|1048|1051.8|1049.8|1048.8|1047.3|195
1666286100000|2022-10-20 17:15:00|1049.3|1047.8|1050|1048.5|1050.5|1049|1048.8|1047|28
1666286400000|2022-10-20 17:20:00|1050.3|1048.8|1047.3|1045.8|1050.5|1049|1046.3|1044.8|222
1666286700000|2022-10-20 17:25:00|1048|1046|1049|1047|1049.8|1048|1047.8|1046|23
1666287000000|2022-10-20 17:30:00|1048.8|1047.3|1051.5|1049.8|1052.3|1050.5|1047.8|1046.3|48
1666287300000|2022-10-20 17:35:00|1051.8|1050.3|1050.8|1048.8|1052.5|1050.8|1050.3|1048.8|62
1666287600000|2022-10-20 17:40:00|1051|1049|1051.5|1049.8|1052.3|1050.8|1050.3|1048.5|15
1666287900000|2022-10-20 17:45:00|1051.3|1049.5|1054|1052|1054|1052.3|1051.3|1049.3|100
1666288200000|2022-10-20 17:50:00|1053.8|1051.8|1052.5|1050.8|1054|1051.8|1051.3|1049.5|15
1666288500000|2022-10-20 17:55:00|1052.8|1051|1053.5|1051.8|1053.5|1052|1051.5|1050|9
1666288800000|2022-10-20 18:00:00|1053.3|1051.5|1052|1050.5|1053.5|1051.8|1051|1049.3|32
1666289100000|2022-10-20 18:05:00|1052.3|1050.8|1050.3|1048.5|1052.3|1050.8|1050|1048|67
1666289400000|2022-10-20 18:10:00|1050|1048|1049.3|1047.5|1050.3|1048.8|1047.8|1046|65
1666289700000|2022-10-20 18:15:00|1049|1047.8|1046.5|1045|1049.8|1048|1046|1044.5|46
1666290000000|2022-10-20 18:20:00|1046.8|1045.5|1050.3|1048.5|1050.3|1048.8|1046|1044.5|50
1666290300000|2022-10-20 18:25:00|1050.5|1048.8|1053.3|1051.5|1054.3|1052.8|1049|1047.3|191
1666290600000|2022-10-20 18:30:00|1053|1051.3|1052|1050.3|1053|1051.3|1051|1049.5|124
1666290900000|2022-10-20 18:35:00|1051.8|1050.5|1052|1050.5|1052|1050.8|1051|1049.5|118
1666291200000|2022-10-20 18:40:00|1052.3|1050.3|1051.3|1049.5|1052.3|1050.8|1050.8|1049.5|102
1666291500000|2022-10-20 18:45:00|1051|1049.8|1050.8|1048.8|1052.5|1050.8|1050.8|1048.8|42
1666291800000|2022-10-20 18:50:00|1050.5|1048.5|1052.5|1050.8|1052.8|1051|1049.5|1047.5|27
1666292100000|2022-10-20 18:55:00|1053|1051|1053|1050.8|1053|1051.3|1052|1050|3
1666292400000|2022-10-20 19:00:00|1052.5|1051|1051.5|1049.5|1052.5|1051|1051|1049|10
1666292700000|2022-10-20 19:05:00|1052|1049.8|1051.3|1049.5|1052|1050|1051|1049.3|10
1666293000000|2022-10-20 19:10:00|1051|1049.3|1052.8|1051.3|1053.3|1051.5|1051|1048.8|10
1666293300000|2022-10-20 19:15:00|1053|1051|1052.3|1050.8|1053.3|1051.3|1051.5|1049.8|2
1666293600000|2022-10-20 19:20:00|1052|1050.5|1052.3|1051|1053|1051.3|1051.5|1050|1
1666293900000|2022-10-20 19:25:00|1052.5|1050.8|1051.5|1049.5|1052.5|1050.8|1051.5|1049.5|9
1666294200000|2022-10-20 19:30:00|1051.3|1049.3|1051.5|1049.3|1051.5|1049.5|1051|1049|2
1666294500000|2022-10-20 19:35:00|1051.8|1049.5|1052.5|1050.5|1052.8|1050.8|1051.5|1049.3|1
1666294800000|2022-10-20 19:40:00|1052.3|1050.8|1052.5|1050.5|1053|1051|1052.3|1050.5|6
1666295100000|2022-10-20 19:45:00|1052.3|1050.8|1053.3|1051.3|1053.3|1051.5|1051|1049.3|2
1666295400000|2022-10-20 19:50:00|1053|1051.5|1052.3|1050.3|1053.5|1051.5|1052.3|1050|2
1666295700000|2022-10-20 19:55:00|1052.5|1050.5|1053.5|1051.3|1054|1052|1052.3|1050.5|74
1666296000000|2022-10-20 20:00:00|1053.8|1051|1053|1051|1053.8|1051.5|1052.8|1050.8|11
1666296300000|2022-10-20 20:05:00|1053.3|1051.3|1053.3|1051.3|1053.3|1051.5|1053.3|1051.3|32
1666296600000|2022-10-20 20:10:00|1054.5|1051|1057.5|1055.5|1058.8|1056.5|1054.5|1051|200
1666296900000|2022-10-20 20:15:00|1057.8|1055.8|1055.5|1053.5|1057.8|1055.8|1055.3|1053.5|54
1666297200000|2022-10-20 20:20:00|1055.3|1053.8|1055.8|1054|1056.5|1054.5|1055.3|1053.5|49
1666297500000|2022-10-20 20:25:00|1056.3|1053.8|1059|1056.8|1059.3|1057.3|1055.5|1053.8|33
1666297800000|2022-10-20 20:30:00|1058.8|1056.5|1060|1058|1060.5|1058|1057.5|1055.5|11
1666298100000|2022-10-20 20:35:00|1060.3|1058.5|1061|1059|1061.3|1059.3|1060|1057.8|50
1666298400000|2022-10-20 20:40:00|1061.3|1058.8|1060.3|1058.5|1061.3|1058.8|1059.3|1057.5|10
1666298700000|2022-10-20 20:45:00|1060.5|1057.8|1059.5|1057.5|1060.5|1057.8|1059.5|1057.5|4
1666299000000|2022-10-20 20:50:00|1059.3|1057.8|1060.8|1058.5|1061|1059|1059.3|1057.5|26
1666299300000|2022-10-20 20:55:00|1060.5|1058.3|1061.5|1058|1061.5|1058.5|1059.5|1057.5|26
1666299600000|2022-10-20 21:00:00|1061.8|1057.8|1061.8|1053.5|1061.8|1057.8|1060.3|1053.5|0
1666300500000|2022-10-20 21:15:00||1051.5||1053||1053||1051.5|0
1666300800000|2022-10-20 21:20:00|1063.3|1055.8|1063.3|1053|1063.3|1055.8|1063.3|1053|0
1666302900000|2022-10-20 21:55:00|||||||||1
1666314000000|2022-10-21 01:00:00|1053.8|1052|1055|1052.8|1055.5|1052.8|1053.3|1050.8|0
1666314300000|2022-10-21 01:05:00|1054.8|1051.8|1056|1053.5|1056|1053.8|1054.3|1051.8|12
1666314600000|2022-10-21 01:10:00|1057.8|1053.8|1058.8|1056.8|1059.5|1056.8|1057.5|1053.5|0
1666314900000|2022-10-21 01:15:00|1058.5|1056.5|1058.8|1056.3|1059.3|1056.8|1057.3|1054.5|1
1666315200000|2022-10-21 01:20:00|1059|1055.8|1057.8|1055|1059|1055.8|1057.8|1055|5
1666315500000|2022-10-21 01:25:00||1055.3||1055.3||1055.5||1055|0
1666315800000|2022-10-21 01:30:00|1057.5|1055|1055.5|1053.5|1057.5|1055.5|1055.5|1053.5|6
1666316100000|2022-10-21 01:35:00|1055.3|1053.3|1055.5|1053|1055.5|1053.3|1053.3|1050.8|4
1666316400000|2022-10-21 01:40:00|1055|1052.8|1053.8|1051.8|1055|1053|1053.8|1051.8|0
1666316700000|2022-10-21 01:45:00||1052||1051.8||1052.3||1051.8|0
1666317000000|2022-10-21 01:50:00|1055|1053|1055.5|1053|1055.8|1053.3|1054.3|1052|4
1666317300000|2022-10-21 01:55:00|1055.8|1053.3|1054.8|1052.5|1055.8|1053.3|1054.8|1052.5|0
1666317600000|2022-10-21 02:00:00|1054.3|1052.3|1055.3|1052.8|1055.8|1053.5|1054.3|1052.3|0
1666317900000|2022-10-21 02:05:00|1055.5|1053|1054|1051.8|1055.5|1053|1053.8|1051.5|0
1666318200000|2022-10-21 02:10:00|1054.3|1051.5|1053.8|1051.5|1055|1052.3|1053.8|1051.5|0
1666318500000|2022-10-21 02:15:00|1053.5|1051.3|1054|1051.8|1054|1051.8|1053.5|1051.3|0
1666318800000|2022-10-21 02:20:00|1053.8|1052|1053.5|1051.3|1054|1052.3|1053.5|1051.3|3
1666319100000|2022-10-21 02:25:00||1051.5||1051.5||1051.5||1051.5|0
1666319400000|2022-10-21 02:30:00|1054.3|1051.8|1056|1053.8|1056.3|1053.8|1054.3|1051.8|0
1666319700000|2022-10-21 02:35:00|1055.5|1053.5|1056.8|1054.8|1056.8|1054.8|1055.3|1053|2
1666320000000|2022-10-21 02:40:00|1057|1054.5|1057.3|1055.3|1057.3|1055.3|1057|1054.5|0
1666320300000|2022-10-21 02:45:00|1057.8|1055.5|1059.3|1056.3|1059.3|1057|1057.5|1055.5|8
1666320600000|2022-10-21 02:50:00|1059.5|1056.5|1059.3|1057.3|1059.5|1057.5|1059.3|1056.5|0
1666320900000|2022-10-21 02:55:00|1059.5|1057|1059.5|1057.3|1059.5|1057.3|1059|1057|0
1666321500000|2022-10-21 03:05:00|1060.3|1058|1061.3|1059|1062|1060|1060.3|1058|10
1666321800000|2022-10-21 03:10:00|1060.5|1058.5|1060|1058.3|1061.3|1059.3|1059.8|1058|6
1666322100000|2022-10-21 03:15:00|1059.8|1057.5|1058.8|1056.3|1059.8|1057.5|1057.8|1055.8|26
1666322400000|2022-10-21 03:20:00|1058.5|1056.5|1059.8|1057.3|1059.8|1057.3|1057.8|1055.5|10
1666322700000|2022-10-21 03:25:00|1059.5|1056.8|1058.3|1055.8|1059.8|1056.8|1058|1055.8|1
1666323000000|2022-10-21 03:30:00|1058.5|1056|1058.3|1056|1059.3|1057.3|1058|1055.8|0
1666323300000|2022-10-21 03:35:00|1058.5|1056.3|1058|1056|1058.8|1056.5|1057.5|1055.3|3
1666323600000|2022-10-21 03:40:00|1057.8|1055.5|1055.5|1053.5|1058.3|1055.8|1055.5|1053.3|12
1666323900000|2022-10-21 03:45:00|1055|1053.8|1056.5|1054.5|1056.5|1054.8|1055|1053.5|20
1666324200000|2022-10-21 03:50:00|1055.8|1054|1056.3|1054|1056.8|1054.8|1055.5|1053.5|10
1666324500000|2022-10-21 03:55:00|1056.5|1054.3|1056|1054.3|1056.5|1054.5|1056|1054|0
1666324800000|2022-10-21 04:00:00|1056.3|1054.5|1057.8|1055.5|1058|1056|1056|1054.3|39
1666325100000|2022-10-21 04:05:00|1058|1055.8|1055.8|1054.3|1058|1055.8|1055.5|1054.3|76
1666325400000|2022-10-21 04:10:00|1056|1054|1051.8|1049.5|1056|1054|1049.5|1047.5|193
1666325700000|2022-10-21 04:15:00|1051.3|1049.8|1053.5|1051.5|1053.5|1051.5|1051|1049.8|21
1666326000000|2022-10-21 04:20:00|1054|1051.8|1055.5|1054|1056.3|1054.5|1053.5|1051.5|89
1666326300000|2022-10-21 04:25:00|1055.8|1054.3|1049|1047|1056.5|1054.8|1048.5|1046.8|159
1666326600000|2022-10-21 04:30:00|1048.8|1047.5|1049.3|1047|1049.5|1047.8|1047.8|1046.3|128
1666326900000|2022-10-21 04:35:00|1049.5|1047.3|1049.5|1047.5|1049.5|1047.5|1049.3|1047.3|7
1666327200000|2022-10-21 04:40:00||1048||1048||1048||1048|4
1666327500000|2022-10-21 04:45:00|1049.8|1048.3|1051.3|1049.3|1051.3|1049.3|1049.8|1048|85
1666327800000|2022-10-21 04:50:00|1051.8|1050|1051.8|1050|1052|1050.5|1051.3|1049.5|9
1666328100000|2022-10-21 04:55:00|1051.5|1049.8|1051.3|1049.3|1051.5|1049.8|1051.3|1049.3|6
1666328400000|2022-10-21 05:00:00|1051.5|1049.5|1051.5|1049.8|1051.5|1049.8|1051.5|1049.5|1
1666328700000|2022-10-21 05:05:00|1051.3|1049.5|1051.3|1049.5|1051.5|1049.8|1051.3|1049.5|1
1666329000000|2022-10-21 05:10:00|1051|1049.8|1050.8|1049.3|1051.3|1049.8|1049.8|1048.5|39
1666329300000|2022-10-21 05:15:00|1050.5|1049|1049.3|1047.5|1050.8|1049.3|1049|1047.5|22
1666329600000|2022-10-21 05:20:00|1048.8|1047.8|1048.8|1047.3|1049.3|1047.8|1048.8|1047.3|1
1666329900000|2022-10-21 05:25:00|1049.3|1047.5|1049.3|1047.8|1050|1048.3|1049|1047.3|14
1666330200000|2022-10-21 05:30:00|1049|1048|1049.5|1048|1049.5|1048|1049|1047.8|19
1666330500000|2022-10-21 05:35:00|1049.3|1047.8|1049.3|1047.5|1050.5|1048.8|1049.3|1047.3|28
1666330800000|2022-10-21 05:40:00|1050|1048|1048|1046.3|1050|1048.3|1048|1046|10
1666331100000|2022-10-21 05:45:00|1047.5|1046|1048|1046|1048.5|1047|1047.3|1045.3|26
1666331400000|2022-10-21 05:50:00|1047.3|1045.8|1048|1046|1048|1046.3|1047.3|1045.3|3
1666331700000|2022-10-21 05:55:00|1048.3|1046.5|1049|1047|1049.8|1047.8|1048.3|1046|4
1666332000000|2022-10-21 06:00:00|1049.3|1046.3|1048.3|1046.5|1049.5|1047.5|1047.8|1045.8|1
1666332300000|2022-10-21 06:05:00|1048.5|1047|1048.5|1047|1049.5|1048|1048.3|1046.8|16
1666332600000|2022-10-21 06:10:00|1048.8|1047.3|1047.8|1046|1050.5|1048.5|1047.5|1045.8|59
1666332900000|2022-10-21 06:15:00|1048|1045.8|1052|1050.3|1052|1050.3|1047.5|1045.8|177
1666333200000|2022-10-21 06:20:00|1051.5|1049.8|1049.8|1047.5|1052.5|1051|1049.5|1047.5|52
1666333500000|2022-10-21 06:25:00|1049.5|1048|1051.5|1049.8|1051.5|1049.8|1047.5|1045.5|37
1666333800000|2022-10-21 06:30:00|1052.5|1049.5|1052.8|1051.3|1053.5|1051.8|1052.5|1049.5|36
1666334100000|2022-10-21 06:35:00|1052.5|1050.8|1057.3|1055.3|1057.3|1055.3|1052.5|1050.8|109
1666334400000|2022-10-21 06:40:00|1057.8|1055|1055|1053|1057.8|1055.8|1054.3|1052.3|35
1666334700000|2022-10-21 06:45:00|1055.3|1053.3|1054.3|1052.5|1058.5|1056.8|1054.3|1052.5|47
1666335000000|2022-10-21 06:50:00|1054|1051.8|1052.5|1050.5|1054.3|1052|1050.8|1048.8|32
1666335300000|2022-10-21 06:55:00|1051.8|1050.3|1050.5|1048.5|1052.8|1050.8|1050.5|1048.5|38
1666335600000|2022-10-21 07:00:00|1050.3|1048.8|1049.3|1047.5|1052|1050.5|1048.3|1046.8|42
1666335900000|2022-10-21 07:05:00|1049|1047.3|1050.3|1048.5|1051.5|1049.5|1049|1047|73
1666336200000|2022-10-21 07:10:00|1050|1048|1049|1047.3|1050.3|1048.5|1048.5|1046.5|69
1666336500000|2022-10-21 07:15:00|1048.8|1047.5|1049|1047.3|1050|1048.8|1048.5|1047|195
1666336800000|2022-10-21 07:20:00|1049.3|1047.5|1049.8|1048.3|1050|1048.5|1048|1046.5|60
1666337100000|2022-10-21 07:25:00|1050|1048.5|1047.5|1045.8|1050.8|1049.3|1047.3|1045.8|118
1666337400000|2022-10-21 07:30:00|1047|1046.3|1046.8|1045|1048.5|1046.8|1045.8|1044.5|187
1666337700000|2022-10-21 07:35:00|1047.3|1045.5|1047|1045|1047.8|1046.3|1046.3|1044.5|45
1666338000000|2022-10-21 07:40:00|1047.3|1045.3|1045|1043.5|1047.5|1045.8|1042.5|1040.8|160
1666338300000|2022-10-21 07:45:00|1044.8|1043.3|1043.5|1041.8|1044.8|1043.5|1042|1040.3|70
1666338600000|2022-10-21 07:50:00|1044|1042.3|1041.5|1039.5|1045|1043.5|1040.8|1039.5|144
1666338900000|2022-10-21 07:55:00|1041.8|1039.8|1039.5|1037.8|1042.8|1040.8|1038.8|1036.8|288
1666339200000|2022-10-21 08:00:00|1038.8|1036.8|1036.8|1035|1038.8|1037|1034|1032.5|715
1666339500000|2022-10-21 08:05:00|1036.5|1034.8|1037|1035|1037.3|1035.8|1034.5|1032.5|135
1666339800000|2022-10-21 08:10:00|1036.8|1034.5|1034.8|1033|1037.3|1035.5|1033.5|1032|288
1666340100000|2022-10-21 08:15:00|1034.5|1032.8|1034|1032.5|1035.5|1034|1033.5|1032|111
1666340400000|2022-10-21 08:20:00|1033.8|1032.3|1036.8|1035|1038.8|1037|1033.8|1032.3|251
1666340700000|2022-10-21 08:25:00|1036.5|1034.8|1035.3|1033.8|1037.8|1036|1034.8|1033.3|215
1666341000000|2022-10-21 08:30:00|1035.5|1034|1034|1032.5|1035.5|1034.3|1033.5|1031.8|110
1666341300000|2022-10-21 08:35:00|1034.3|1032.3|1035.3|1033.8|1035.5|1034|1033|1031.5|112
1666341600000|2022-10-21 08:40:00|1035.5|1034|1034.5|1032.5|1035.5|1034|1033.8|1032|167
1666341900000|2022-10-21 08:45:00|1034.3|1032.8|1034.5|1032.5|1035.3|1033.3|1033.5|1032|45
1666342200000|2022-10-21 08:50:00|1034.3|1032.8|1037.3|1035.5|1037.5|1036|1034|1032.5|105
1666342500000|2022-10-21 08:55:00|1037.5|1036.3|1039.3|1037.5|1039.3|1037.5|1035.5|1033.8|171
1666342800000|2022-10-21 09:00:00|1039.5|1037.3|1041.3|1039.5|1042.5|1040.5|1037.8|1036|66
1666343100000|2022-10-21 09:05:00|1041.5|1039.8|1044.8|1043|1045|1043.5|1040.5|1039|104
1666343400000|2022-10-21 09:10:00|1045|1043.3|1045.3|1043.5|1045.8|1044.3|1043.3|1041.5|113
1666343700000|2022-10-21 09:15:00|1045|1043.8|1046.3|1044.5|1047.3|1045.5|1045|1043.5|186
1666344000000|2022-10-21 09:20:00|1046.5|1045|1046|1044.3|1046.8|1045.5|1045.5|1044|60
1666344300000|2022-10-21 09:25:00|1045.8|1044.5|1048|1046|1048|1046.3|1045.8|1044.3|26
1666344600000|2022-10-21 09:30:00|1048.3|1046.5|1050.3|1048.8|1052.3|1050.5|1047.8|1046.5|192
1666344900000|2022-10-21 09:35:00|1050.8|1049|1051.8|1050|1052.3|1050|1048.5|1046.8|111
1666345200000|2022-10-21 09:40:00|1052|1049.8|1051.8|1050|1052.3|1050.5|1050|1048.5|184
1666345500000|2022-10-21 09:45:00|1052|1050.3|1052.3|1050.5|1053.5|1052|1051.3|1049.8|141
1666345800000|2022-10-21 09:50:00|1052|1049.8|1053.8|1052|1054.5|1052.5|1050.5|1048.8|82
1666346100000|2022-10-21 09:55:00|1054|1051.8|1053.3|1051.3|1054|1052.5|1052|1050.5|67
1666346400000|2022-10-21 10:00:00|1053.5|1051.5|1053.8|1052|1054|1052.5|1052.3|1050.3|40
1666346700000|2022-10-21 10:05:00|1053.5|1051.8|1054.3|1052.8|1055|1053.3|1052.8|1051.3|61
1666347000000|2022-10-21 10:10:00|1054.5|1052.5|1054|1052.3|1054.5|1053|1052|1050.5|82
1666347300000|2022-10-21 10:15:00|1053.8|1052|1052.8|1051.3|1054.5|1052.8|1052.8|1051.3|34
1666347600000|2022-10-21 10:20:00|1053.3|1051.5|1055.3|1054|1055.3|1054|1053|1051.5|92
1666347900000|2022-10-21 10:25:00|1055|1053.8|1055.5|1054|1057|1055.3|1055|1053.5|74
1666348200000|2022-10-21 10:30:00|1055.8|1053.8|1054.8|1053.3|1056|1054.3|1054.3|1052.5|30
1666348500000|2022-10-21 10:35:00|1054.5|1053|1056.5|1054.8|1056.5|1054.8|1054.3|1052.5|25
1666348800000|2022-10-21 10:40:00|1056.3|1054.5|1058|1056.3|1058.3|1056.5|1056.3|1054.5|35
1666349100000|2022-10-21 10:45:00|1058.3|1056.5|1057.5|1055.8|1058.8|1057|1056.8|1055.3|32
1666349400000|2022-10-21 10:50:00|1057.8|1055.5|1059.5|1057.5|1059.8|1058|1057|1055.5|44
1666349700000|2022-10-21 10:55:00|1059.3|1057.8|1058.3|1056.3|1060|1058.5|1058.3|1056.3|47
1666350000000|2022-10-21 11:00:00|1058|1056|1059.5|1058|1060|1058|1057.8|1056|112
1666350300000|2022-10-21 11:05:00|1059.8|1057.8|1058.5|1056.8|1060|1057.8|1057.8|1056.3|54
1666350600000|2022-10-21 11:10:00|1058.8|1056.5|1059|1057.3|1059.8|1058.3|1058.3|1056.5|77
1666350900000|2022-10-21 11:15:00|1059.3|1057.5|1058.8|1057|1059.8|1058.3|1057.8|1056|291
1666351200000|2022-10-21 11:20:00|1058.5|1057.5|1057.5|1056|1059|1057.5|1057.3|1055.5|145
1666351500000|2022-10-21 11:25:00|1057.8|1055.8|1058.8|1056.8|1059|1057.3|1057.3|1055.5|40
1666351800000|2022-10-21 11:30:00|1059|1057.5|1059|1057.5|1059.3|1057.8|1057.8|1056.3|44
1666352100000|2022-10-21 11:35:00|1059.3|1057|1058.8|1057|1059.5|1057.8|1058.3|1056.5|22
1666352400000|2022-10-21 11:40:00|1059|1057.3|1058|1056.3|1059.8|1058.3|1057.8|1056|23
1666352700000|2022-10-21 11:45:00|1057.8|1056|1057.5|1055.8|1058|1056.5|1056.3|1054.8|51
1666353000000|2022-10-21 11:50:00|1057.8|1056|1056|1054.5|1058|1056.5|1055.8|1054.5|80
1666353300000|2022-10-21 11:55:00|1056.3|1054.8|1056.3|1054.8|1057.8|1056.3|1055.8|1054.5|143
1666353600000|2022-10-21 12:00:00|1056.5|1055.3|1055.3|1053.8|1058|1056.8|1055|1053.5|91
1666353900000|2022-10-21 12:05:00|1055|1053.5|1052.3|1050.8|1055.5|1053.8|1051.3|1049.5|266
1666354200000|2022-10-21 12:10:00|1051.8|1050.5|1050|1048.5|1052|1050.5|1048.5|1046.8|122
1666354500000|2022-10-21 12:15:00|1049.8|1048.3|1044.3|1042.8|1050|1048.5|1044|1042.5|170
1666354800000|2022-10-21 12:20:00|1043.8|1042|1044.5|1042.8|1045.3|1043.5|1041.8|1040.3|218
1666355100000|2022-10-21 12:25:00|1044.3|1042.5|1042.5|1041|1044.5|1042.8|1041.8|1040|269
1666355400000|2022-10-21 12:30:00|1042.3|1040.8|1044|1042.5|1044.8|1043.3|1042|1040|224
1666355700000|2022-10-21 12:35:00|1043.5|1042|1044.3|1043|1045.3|1043.8|1043.3|1041.5|115
1666356000000|2022-10-21 12:40:00|1044|1042.5|1050.3|1048.8|1050.3|1048.8|1044|1042|184
1666356300000|2022-10-21 12:45:00|1050.5|1049|1051.3|1049.5|1052.3|1050.5|1050.5|1048.8|156
1666356600000|2022-10-21 12:50:00|1051|1049.3|1048.5|1047|1051.3|1049.8|1048|1046.3|180
1666356900000|2022-10-21 12:55:00|1048.3|1046.8|1051.8|1049.8|1053|1051.3|1048|1046.3|196
1666357200000|2022-10-21 13:00:00|1051.5|1050.3|1051.8|1050.3|1054.3|1052.5|1050.8|1049|57
1666357500000|2022-10-21 13:05:00|1052.3|1050|1052.5|1050.8|1053.3|1051.3|1050.3|1048.5|109
1666357800000|2022-10-21 13:10:00|1052.8|1051|1048.3|1046.8|1052.8|1051.3|1047.8|1046.3|64
1666358100000|2022-10-21 13:15:00|1048.5|1046.5|1047|1045|1050.3|1048.3|1046.5|1044.8|177
1666358400000|2022-10-21 13:20:00|1046.8|1045.3|1046.3|1044.3|1048|1046.3|1044.8|1043.3|174
1666358700000|2022-10-21 13:25:00|1046.5|1044.5|1043.3|1041.8|1047.3|1045.3|1042.8|1041.5|192
1666359000000|2022-10-21 13:30:00|1043|1041.5|1044.5|1042.8|1046.5|1045|1041|1039.5|229
1666359300000|2022-10-21 13:35:00|1044.8|1043|1049|1047.5|1049|1047.5|1044|1042.3|190
1666359600000|2022-10-21 13:40:00|1048.8|1047.8|1053.3|1051.5|1053.5|1052|1047.3|1045.5|120
1666359900000|2022-10-21 13:45:00|1053.5|1052.3|1050.5|1049|1053.8|1052.3|1049.3|1047.5|234
1666360200000|2022-10-21 13:50:00|1051|1049.3|1048|1046.3|1051.8|1050|1047.8|1046.3|57
1666360500000|2022-10-21 13:55:00|1047.8|1046.5|1050.5|1049|1051.5|1050|1047.8|1045.8|104
1666360800000|2022-10-21 14:00:00|1051|1049.3|1050.8|1049.3|1051.5|1049.8|1049.8|1048|143
1666361100000|2022-10-21 14:05:00|1051|1049.5|1053|1051.3|1055.8|1054.3|1049.8|1048.3|370
1666361400000|2022-10-21 14:10:00|1053.3|1051.5|1054|1052.5|1054|1052.5|1051|1049.5|68
1666361700000|2022-10-21 14:15:00|1054.3|1052.3|1051.3|1049.3|1054.3|1052.8|1050.8|1049|123
1666362000000|2022-10-21 14:20:00|1051|1049.5|1048.3|1046.5|1051.5|1049.8|1047|1045.3|70
1666362300000|2022-10-21 14:25:00|1048.5|1046.8|1043.5|1041.8|1048.5|1047|1043.5|1041.5|168
1666362600000|2022-10-21 14:30:00|1043.8|1042|1043.3|1041.8|1044.8|1043|1042.3|1040.8|374
1666362900000|2022-10-21 14:35:00|1043.5|1042|1046|1044.3|1047.5|1046|1041.5|1039.8|241
1666363200000|2022-10-21 14:40:00|1045.8|1044|1046.5|1044.5|1046.8|1045|1044.5|1042.8|351
1666363500000|2022-10-21 14:45:00|1046.3|1044.8|1048.5|1047|1052.3|1051|1046|1044.3|367
1666363800000|2022-10-21 14:50:00|1048|1046.5|1049.5|1047.5|1051.3|1049.5|1047.8|1046|75
1666364100000|2022-10-21 14:55:00|1049.3|1047.8|1049|1047.5|1049.8|1048|1046.5|1044.5|244
1666364400000|2022-10-21 15:00:00|1048.8|1047.3|1045.3|1043.8|1048.8|1047.3|1043|1041.5|237
1666364700000|2022-10-21 15:05:00|1045|1043.3|1052.3|1050.5|1052.5|1051|1044.8|1043.3|972
1666365000000|2022-10-21 15:10:00|1052.5|1050.8|1052.3|1050.8|1052.5|1051|1047.5|1046|579
1666365300000|2022-10-21 15:15:00|1052|1050.3|1053.8|1052.3|1056.5|1054.8|1050.5|1049|469
1666365600000|2022-10-21 15:20:00|1054.3|1052.5|1052.5|1051|1054.5|1053|1051.5|1049.8|608
1666365900000|2022-10-21 15:25:00|1052.8|1051.3|1050.3|1048.8|1055.5|1054.3|1049|1047.8|1350
1666366200000|2022-10-21 15:30:00|1049.8|1048.5|1050.3|1048.5|1052|1050.5|1048.8|1047|237
1666366500000|2022-10-21 15:35:00|1051|1048.8|1049.8|1048|1051.3|1049.5|1046.5|1045|146
1666366800000|2022-10-21 15:40:00|1050|1048.3|1052|1050.3|1052.8|1051.3|1049|1047.5|50
1666367100000|2022-10-21 15:45:00|1052.3|1050.5|1052.3|1050.5|1053|1051.5|1051.3|1049.8|124
1666367400000|2022-10-21 15:50:00|1051.5|1050.3|1053.3|1051.5|1053.8|1052|1051.5|1049.8|132
1666367700000|2022-10-21 15:55:00|1053.5|1051.8|1052.5|1050.8|1054|1052.3|1052|1050.3|86
1666368000000|2022-10-21 16:00:00|1052.8|1051|1052|1050.5|1053|1051.3|1050.3|1048.5|162
1666368300000|2022-10-21 16:05:00|1052.3|1050.8|1050|1048.3|1053|1051.3|1048.8|1047.3|212
1666368600000|2022-10-21 16:10:00|1050.3|1048|1051|1049.5|1051|1049.5|1049|1047.3|73
1666368900000|2022-10-21 16:15:00|1051.8|1050|1051.5|1049.8|1053.3|1051.5|1051|1049.3|72
1666369200000|2022-10-21 16:20:00|1052|1050|1053.5|1051.8|1053.5|1052|1050.5|1049|22
1666369500000|2022-10-21 16:25:00|1053.8|1052|1054.3|1052.5|1054.3|1052.8|1052|1050.3|85
1666369800000|2022-10-21 16:30:00|1054.5|1052.8|1056.5|1054.8|1056.5|1055|1053.8|1052.3|41
1666370100000|2022-10-21 16:35:00|1056.8|1055|1058.5|1056.8|1058.5|1057|1055.5|1053.8|128
1666370400000|2022-10-21 16:40:00|1058.8|1057|1058.5|1056.8|1059.8|1058|1058|1056|71
1666370700000|2022-10-21 16:45:00|1058.8|1057|1062.3|1060.5|1063.8|1062|1058.5|1056.8|235
1666371000000|2022-10-21 16:50:00|1062.5|1060.8|1062.5|1060.8|1064.8|1063|1061|1059.5|90
1666371300000|2022-10-21 16:55:00|1062.8|1061.3|1064|1062.5|1064.5|1062.8|1061.3|1059.8|112
1666371600000|2022-10-21 17:00:00|1064.3|1062.8|1065.5|1063.8|1065.5|1064.3|1063.8|1062|138
1666371900000|2022-10-21 17:05:00|1065.3|1064|1067.3|1065.5|1068|1066.3|1064.8|1063|72
1666372200000|2022-10-21 17:10:00|1067.5|1065.8|1069.8|1068.3|1070.5|1069.3|1067|1065.3|201
1666372500000|2022-10-21 17:15:00|1070|1068.5|1073.3|1071.8|1073.3|1071.8|1069.5|1067.8|315
1666372800000|2022-10-21 17:20:00|1073.5|1072.3|1072.8|1071.5|1074.8|1073.3|1072.3|1070.5|252
1666373100000|2022-10-21 17:25:00|1073.3|1071.8|1071.3|1069.5|1073.3|1071.8|1071|1069.3|37
1666373400000|2022-10-21 17:30:00|1071.5|1069.8|1070.5|1068.8|1072|1070.3|1068.8|1067|101
1666373700000|2022-10-21 17:35:00|1070.8|1069.3|1069|1067.3|1070.8|1069.3|1068.3|1066.3|32
1666374000000|2022-10-21 17:40:00|1068.8|1067|1069|1067.3|1070|1068.5|1068|1066.5|39
1666374300000|2022-10-21 17:45:00|1068.8|1067|1075.5|1073.8|1075.5|1074|1068.8|1066.8|167
1666374600000|2022-10-21 17:50:00|1075.3|1074|1077.3|1075.3|1078.5|1077|1075.3|1073.5|240
1666374900000|2022-10-21 17:55:00|1077|1075|1074.5|1072.5|1077.5|1075.8|1074.5|1072.5|121
1666375200000|2022-10-21 18:00:00|1074.8|1073|1072.3|1070.5|1075.5|1074|1071.8|1070|48
1666375500000|2022-10-21 18:05:00|1072.5|1071|1073.8|1072.3|1075|1073.5|1072.5|1071|42
1666375800000|2022-10-21 18:10:00|1073.3|1072|1073.5|1071.8|1074.3|1072.8|1072|1070.8|26
1666573200000|2022-10-24 01:00:00|1080.3|1077.8|1080.3|1077.5|1080.3|1077.8|1078.8|1076.3|13
1666573500000|2022-10-24 01:05:00|1080.8|1077.8|1081.3|1079|1081.3|1079.3|1080.5|1077.5|0
1666573800000|2022-10-24 01:10:00|1081|1078.8|1081.3|1078.8|1081.3|1079|1081|1078.3|0
1666574100000|2022-10-24 01:15:00|1081|1078.3|1081.3|1078.3|1081.3|1078.8|1081|1078.3|0
1666574400000|2022-10-24 01:20:00|1081|1078.5|1081.3|1077.5|1081.3|1078.5|1081|1077.5|0
1666574700000|2022-10-24 01:25:00|1081|1077.8|1081|1078|1081.3|1078|1080.8|1077|0
1666575000000|2022-10-24 01:30:00|1080.8|1077.8|1081|1078.3|1081|1078.3|1080.8|1077.5|0
1666575300000|2022-10-24 01:35:00||1078||1078.3||1078.8||1077.8|5
1666575600000|2022-10-24 01:40:00|1080.8|1079|1080.8|1078.3|1081.8|1079.5|1080.8|1078.3|0
1666575900000|2022-10-24 01:45:00||1077.8||1077.8||1078||1077.8|0
1666576200000|2022-10-24 01:50:00|1080.5|1077.5|1080.5|1077.8|1080.5|1078.3|1080.5|1077.5|0
1666576500000|2022-10-24 01:55:00|1080.3|1077.5|1080.3|1077.5|1080.5|1077.8|1080.3|1077.5|0
1666576800000|2022-10-24 02:00:00|1079.8|1076.8|1078.8|1075.5|1079.8|1076.8|1078.8|1075.3|0
1666577100000|2022-10-24 02:05:00|1078.5|1075.3|1077.3|1074.8|1078.5|1075.3|1077|1074.5|0
1666577400000|2022-10-24 02:10:00|1077|1074.5|1076|1073|1077.3|1074.8|1076|1073|0
1666577700000|2022-10-24 02:15:00|1075.8|1072.8|1075.5|1072.5|1075.8|1072.8|1075.3|1072.3|0
1666578000000|2022-10-24 02:20:00|1075.3|1073|1075.3|1073|1075.5|1073.3|1075.3|1073|0
1666578300000|2022-10-24 02:25:00|1075|1071.8|1072.8|1070.3|1075|1071.8|1072.8|1069.8|1
1666578600000|2022-10-24 02:30:00|1072.5|1070|1072.5|1069.8|1072.5|1070.3|1072.5|1069.8|0
1666578900000|2022-10-24 02:35:00|1072|1070|1071|1068.5|1072|1070|1071|1068.5|0
1666579200000|2022-10-24 02:40:00|1070.8|1068.8|1068.5|1066.5|1071|1068.8|1068.5|1066.5|1
1666579500000|2022-10-24 02:45:00|1068.3|1066.8|1067.8|1065|1068.5|1066.8|1067.8|1064.5|7
1666579800000|2022-10-24 02:50:00|1067|1064.8|1067.5|1065|1067.8|1065|1067|1064.5|1
1666580100000|2022-10-24 02:55:00|1067.8|1064.5|1067|1064.8|1067.8|1065|1067|1064.5|0
1666580400000|2022-10-24 03:00:00|1066.5|1065|1065.5|1062.8|1066.5|1065|1064.5|1062.5|2
1666580700000|2022-10-24 03:05:00|1065.3|1062.5|1065|1062.5|1065.5|1062.5|1064.8|1062.5|0
1666581000000|2022-10-24 03:10:00|1065.3||1064.8||1065.3||1064.8||0
1666581300000|2022-10-24 03:15:00|1064.5||1064.8||1064.8||1064.5||0
1666581600000|2022-10-24 03:20:00|1064.5||1064.3||1064.5||1064||0
1666581900000|2022-10-24 03:25:00|1065||1064.3||1065||1064.3||0
1666582200000|2022-10-24 03:30:00|1064.5|1062.8|1065.8|1063|1065.8|1063.3|1064.5|1062.8|0
1666582500000|2022-10-24 03:35:00|1066|1062.8|1065.3|1062.8|1066|1062.8|1065|1062.8|0
1666582800000|2022-10-24 03:40:00|1065.8|1063|1064.8|1062.5|1066|1063|1064.8|1062.5|2
1666583100000|2022-10-24 03:45:00|1065||1064.8||1065||1064.8||0
1666583400000|2022-10-24 03:50:00|1064.5||1064.8||1064.8||1064.5||0
1666583700000|2022-10-24 03:55:00|1064.5||1064.8||1065||1064.5||0
1666584000000|2022-10-24 04:00:00|1065|1064|1066.3|1063.8|1066.3|1064|1064.8|1063.8|0
1666584300000|2022-10-24 04:05:00|1066|1063.5|1066.3|1063.3|1066.3|1063.5|1066|1063.3|0
1666584600000|2022-10-24 04:10:00|1066|1063.5|1066|1063.3|1066.3|1063.8|1065.8|1063.3|0
1666584900000|2022-10-24 04:15:00|1065.8||1065.8||1065.8||1065.8||0
1666585200000|2022-10-24 04:20:00|1065.5|1063.5|1065|1062.8|1065.5|1063.8|1065|1062.8|0
1666585500000|2022-10-24 04:25:00|1064.8|1062.5|1064.5|1062.5|1064.8|1062.5|1064.5|1062.5|1
1666585800000|2022-10-24 04:30:00|1065||1064.5||1065||1064.5||0
1666586100000|2022-10-24 04:35:00|||||||||1
1666586700000|2022-10-24 04:45:00|1065.3|1062.8|1066.3|1063.8|1066.3|1064|1065.3|1062.8|4
1666587000000|2022-10-24 04:50:00|1066|1063.3|1066|1063.8|1066|1063.8|1066|1063.3|0
1666587300000|2022-10-24 04:55:00|1066.3|1064|1066|1063.3|1066.3|1064|1066|1063.3|0
1666587600000|2022-10-24 05:00:00|1065.8|1063.5|1066|1063.8|1066|1063.8|1065.8|1063.3|0
1666587900000|2022-10-24 05:05:00|1065.8|1063.3|1064.8|1062.5|1066|1063.3|1064.8|1062.5|0
1666588200000|2022-10-24 05:10:00|1065||1064.5||1065||1064.3||1
1666589400000|2022-10-24 05:30:00|1064.3|1062.8|1064.3|1062.3|1064.5|1062.8|1064.3|1062|2
1666589700000|2022-10-24 05:35:00|1064|1061.8|1063.3|1061.5|1064|1061.8|1063|1061.3|1
1666590000000|2022-10-24 05:40:00|1064|1061.8|1066.8|1064.5|1066.8|1064.5|1064|1061.3|21
1666590300000|2022-10-24 05:45:00|1067|1065.3|1067.3|1064.5|1067.3|1065.3|1066.8|1064.5|1
1666590600000|2022-10-24 05:50:00|1067|1064.3|1065.8|1063.3|1067.3|1064.5|1065.8|1063.3|0
1666590900000|2022-10-24 05:55:00|1064.8|1062.5|1065.5|1062.8|1065.5|1062.8|1064.3|1062|6
1666591200000|2022-10-24 06:00:00|1064.8|1063.3|1066.3|1064|1066.5|1064.3|1064.5|1062|2
1666591500000|2022-10-24 06:05:00|1066|1063.8|1065.3|1063.5|1066|1064|1065|1062.8|11
1666591800000|2022-10-24 06:10:00|1066.3|1063.8|1066|1063.8|1066.5|1065|1065.8|1063.8|3
1666592100000|2022-10-24 06:15:00|1065.8|1063.5|1067|1065|1067.8|1065.5|1065.5|1063.5|4
1666592400000|2022-10-24 06:20:00|1067.8|1065.3|1070.8|1068.5|1072|1069.8|1067.8|1065.3|34
1666592700000|2022-10-24 06:25:00|1071.3|1069|1069.3|1066.8|1071.8|1069.5|1069|1066.5|11
1666593000000|2022-10-24 06:30:00|1069.5|1067|1072|1069.8|1072|1069.8|1068.3|1066|21
1666593300000|2022-10-24 06:35:00|1071.8|1069.5|1070|1068|1072.5|1070.5|1069.5|1067.5|10
1666593600000|2022-10-24 06:40:00|1069.5|1067.8|1070.8|1069|1070.8|1069|1069|1067|37
1666593900000|2022-10-24 06:45:00|1070.5|1068.8|1070.8|1068.5|1072|1069.8|1070.5|1068.3|11
1666594200000|2022-10-24 06:50:00|1070.5|1068.8|1068.8|1066.8|1070.5|1068.8|1068.8|1066.5|12
1666594500000|2022-10-24 06:55:00|1068.5|1066.5|1069.5|1067|1069.8|1067.3|1067.5|1065.3|10
1666594800000|2022-10-24 07:00:00|1069.8|1067.5|1071.8|1070|1072.5|1071|1068.3|1066|15
1666595100000|2022-10-24 07:05:00|1072.3|1070.3|1072.5|1070.8|1074|1072.5|1072|1070|34
1666595400000|2022-10-24 07:10:00|1072.3|1071|1070.3|1068.3|1073.3|1071.3|1069.5|1067.5|40
1666595700000|2022-10-24 07:15:00|1070.5|1068|1068.5|1066.8|1072|1070|1068.3|1066.8|56
1666596000000|2022-10-24 07:20:00|1068.8|1067|1067.8|1066.3|1069.5|1067.5|1066.8|1065|120
1666596300000|2022-10-24 07:25:00|1067.5|1065.8|1065.8|1064|1067.8|1065.8|1065.5|1064|72
1666596600000|2022-10-24 07:30:00|1065.5|1064.3|1067.5|1065.8|1067.8|1065.8|1064.8|1063.3|69
1666596900000|2022-10-24 07:35:00|1067.8|1066|1067.5|1065.8|1069.5|1067.8|1067|1065.3|11
1666597200000|2022-10-24 07:40:00|1067.3|1065.5|1068.5|1066.5|1069|1066.8|1066.5|1064.5|9
1666597500000|2022-10-24 07:45:00|1069|1066.8|1067|1065|1069|1066.8|1065.8|1064.3|11
1666597800000|2022-10-24 07:50:00|1066.8|1064.8|1071|1069.5|1071.3|1069.5|1066|1064.3|51
1666598100000|2022-10-24 07:55:00|1071.3|1070.3|1073|1071|1073.3|1071.5|1071|1069|31
1666598400000|2022-10-24 08:00:00|1072.3|1070|1065.5|1063.5|1072.5|1070|1064.3|1062.5|29
1666598700000|2022-10-24 08:05:00|1065.8|1063.8|1067|1065.3|1067.5|1065.5|1065|1063.5|16
1666599000000|2022-10-24 08:10:00|1067.3|1065|1071.8|1069.8|1072|1070|1066.5|1064.5|45
1666599300000|2022-10-24 08:15:00|1071.3|1069.3|1070.3|1068.3|1072|1070|1068.8|1066.8|13
1666599600000|2022-10-24 08:20:00|1069.8|1068|1068|1066.3|1070|1068|1066|1064.5|95
1666599900000|2022-10-24 08:25:00|1068.3|1066.5|1067.3|1065.8|1070|1068.3|1066.5|1064.5|53
1666600200000|2022-10-24 08:30:00|1067.8|1066|1064.8|1062.5|1068.3|1066.3|1064.8|1062.5|66
1666600500000|2022-10-24 08:35:00|1064.5|1062.3|1064.8|1062.5|1067.5|1065.8|1063.3|1061.5|65
1666600800000|2022-10-24 08:40:00|1064.5|1063|1066.8|1064.5|1066.8|1064.5|1064.5|1062.5|17
1666601100000|2022-10-24 08:45:00|1066.5|1064.3|1066.3|1064.8|1068|1065.8|1065.8|1063.8|15
1666601400000|2022-10-24 08:50:00|1066.5|1064|1066.5|1064.8|1066.8|1065|1065.3|1063.8|57
1666601700000|2022-10-24 08:55:00|1066.8|1065|1068|1066.3|1068|1066.5|1066|1064.8|9
1666602000000|2022-10-24 09:00:00|1068.3|1066|1068|1066|1069.5|1067.3|1067|1064.8|69
1666602300000|2022-10-24 09:05:00|1068.3|1066.3|1070.8|1068.8|1071.5|1069.3|1068.3|1066.3|20
1666602600000|2022-10-24 09:10:00|1070.5|1068.5|1070.5|1068.8|1073.3|1071.8|1070|1068|34
1666602900000|2022-10-24 09:15:00|1070.3|1069|1070.5|1068.5|1071|1069.3|1068.3|1066.3|73
1666603200000|2022-10-24 09:20:00|1070.8|1069|1068.5|1066.8|1071|1069.3|1068.3|1066.5|73
1666603500000|2022-10-24 09:25:00|1068.8|1067.3|1068.5|1066.8|1069.8|1068.5|1068.3|1066.8|44
1666603800000|2022-10-24 09:30:00|1068.3|1066.5|1071.5|1070|1072.5|1071|1068|1066.3|30
1666604100000|2022-10-24 09:35:00|1072.5|1070.8|1073.8|1072.3|1074.8|1073.5|1072|1070|82
1666604400000|2022-10-24 09:40:00|1074|1072.5|1074.3|1072.8|1074.8|1073.3|1073.8|1072.3|24
1666604700000|2022-10-24 09:45:00|1074.5|1072.5|1073.8|1072.3|1074.8|1072.8|1073|1071.8|29
1666605000000|2022-10-24 09:50:00|1073.5|1072|1074.5|1072.8|1074.5|1072.8|1072.3|1070.5|75
1666605300000|2022-10-24 09:55:00|1074.3|1072|1074.8|1073|1075.3|1073.3|1073.3|1072|32
1666605600000|2022-10-24 10:00:00|1074.5|1072.8|1076|1074.3|1076.3|1074.8|1074.3|1072.8|69
1666605900000|2022-10-24 10:05:00|1075.8|1073.8|1075.8|1074.3|1076.3|1074.8|1074.8|1073|34
1666606200000|2022-10-24 10:10:00|1075.5|1074|1073|1071.3|1075.8|1074.5|1072.3|1070.8|220
1666606500000|2022-10-24 10:15:00|1073.3|1071|1075.8|1074.3|1075.8|1074.5|1073|1071|61
1666606800000|2022-10-24 10:20:00|1075.5|1074|1075.8|1073.8|1075.8|1074.3|1074.8|1073|62
1666607100000|2022-10-24 10:25:00|1075.5|1074|1076|1074.8|1078|1076.5|1075.5|1073.8|124
1666607400000|2022-10-24 10:30:00|1075.8|1074.3|1079.3|1077.3|1080|1078.3|1075.8|1074.3|74
1666607700000|2022-10-24 10:35:00|1079.5|1077.5|1079.5|1077.8|1079.8|1078|1078.8|1076.8|17
1666608000000|2022-10-24 10:40:00|1079.3|1077.5|1078.5|1076.8|1079.5|1077.8|1076.8|1074.8|157
1666608300000|2022-10-24 10:45:00|1078.8|1076.5|1076.8|1074.5|1078.8|1076.5|1076|1074|61
1666608600000|2022-10-24 10:50:00|1077|1075|1079|1077|1079|1077|1076.8|1075|11
1666608900000|2022-10-24 10:55:00|1078.8|1076.8|1080|1078.5|1080|1078.8|1078.3|1076.5|40
1666609200000|2022-10-24 11:00:00|1079.8|1078.8|1080.5|1079|1080.5|1079.3|1079.3|1077.8|92
1666609500000|2022-10-24 11:05:00|1080.3|1079.3|1079.5|1077.8|1080.5|1079.3|1079|1077.3|76
1666609800000|2022-10-24 11:10:00|1079.8|1078|1080.3|1078.3|1081.8|1080.3|1079.8|1077.8|41
1666610100000|2022-10-24 11:15:00|1080|1078|1079.3|1077.5|1080.5|1078.8|1079|1077.3|13
1666610400000|2022-10-24 11:20:00|1079|1077.3|1076.5|1074.5|1079|1077.3|1076.5|1074.5|7
1666610700000|2022-10-24 11:25:00|1076.8|1074.8|1072.8|1071.3|1077|1075|1072.3|1070.8|128
1666611000000|2022-10-24 11:30:00|1073|1071|1073.5|1072|1074.8|1073|1072.8|1071|81
1666611300000|2022-10-24 11:35:00|1073.8|1072.3|1072.5|1070.8|1075|1073|1072.5|1070.8|84
1666611600000|2022-10-24 11:40:00|1072.8|1070.5|1073.5|1071.8|1073.5|1071.8|1071.5|1069.8|70
1666611900000|2022-10-24 11:45:00|1073.8|1071.5|1074|1072.5|1074.8|1073.3|1072.8|1071.3|5
1666612200000|2022-10-24 11:50:00|1074.3|1072.8|1073|1071.3|1074.5|1072.8|1072.8|1071.3|28
1666612500000|2022-10-24 11:55:00|1073.5|1071.5|1074|1072.5|1074.8|1072.8|1073.3|1071.3|14
1666612800000|2022-10-24 12:00:00|1073.8|1072.3|1071.8|1070|1073.8|1072.3|1071.5|1069.5|34
1666613100000|2022-10-24 12:05:00|1071.5|1069.8|1070.8|1069.3|1072.8|1071|1069.8|1068.3|98
1666613400000|2022-10-24 12:10:00|1072|1070|1072.8|1071|1073.5|1072|1071.8|1070|56
1666613700000|2022-10-24 12:15:00|1073|1071.3|1072.8|1071|1073|1071.5|1071|1069.3|61
1666614000000|2022-10-24 12:20:00|1073|1071.3|1069.8|1068|1073|1071.3|1069.3|1067.8|80
1666614300000|2022-10-24 12:25:00|1070|1068.3|1070.8|1068.8|1071.8|1070|1068.8|1067.3|63
1666614600000|2022-10-24 12:30:00|1070.5|1069|1070|1068|1070.8|1069|1069.5|1067.5|31
1666614900000|2022-10-24 12:35:00|1069.8|1067.8|1069.3|1067.5|1070.3|1068.3|1068.8|1067|43
1666615200000|2022-10-24 12:40:00|1069.5|1067.8|1071|1069.3|1071.3|1069.8|1068.3|1066.8|19
1666615500000|2022-10-24 12:45:00|1070.8|1069|1069.3|1067.5|1071.5|1070|1069.3|1067.5|36
1666615800000|2022-10-24 12:50:00|1069|1067.8|1069.8|1068|1070.5|1068.8|1068.5|1066.5|23
1666616100000|2022-10-24 12:55:00|1069.5|1067.8|1072|1070.3|1072|1070.3|1069|1067.8|64
1666616400000|2022-10-24 13:00:00|1071.8|1070|1075.5|1073.8|1077.5|1075.5|1069.5|1067.8|83
1666616700000|2022-10-24 13:05:00|1075.3|1073.5|1078.3|1076.5|1078.5|1076.8|1074.8|1073|99
1666617000000|2022-10-24 13:10:00|1078.5|1076.8|1082|1080.3|1082.8|1081|1077.5|1075.8|99
1666617300000|2022-10-24 13:15:00|1082.3|1080.5|1085.8|1084|1087.8|1086|1082.3|1080.5|187
1666617600000|2022-10-24 13:20:00|1086|1084.3|1087.3|1085.3|1088.3|1086.8|1084.3|1082.8|59
1666617900000|2022-10-24 13:25:00|1087|1085|1086.3|1084.8|1088.3|1086.8|1085|1083.3|170
1666618200000|2022-10-24 13:30:00|1086.5|1085|1087.5|1085.8|1088.3|1086.8|1085.8|1084|58
1666618500000|2022-10-24 13:35:00|1087.3|1085.5|1089.5|1088|1090.5|1089.3|1087|1085.5|767
1666618800000|2022-10-24 13:40:00|1089|1087.5|1089.5|1087.8|1089.8|1088|1086.5|1084.8|113
1666619100000|2022-10-24 13:45:00|1089.8|1088|1089.5|1087.8|1092|1090.3|1089|1087.3|218
1666619400000|2022-10-24 13:50:00|1089.3|1088|1092|1090.5|1092.3|1090.8|1088.5|1086.8|495
1666619700000|2022-10-24 13:55:00|1091.8|1090.3|1093.3|1091.3|1093.3|1091.5|1091.3|1089.5|78
1666620000000|2022-10-24 14:00:00|1093.5|1091.5|1092.5|1090.8|1094.8|1093|1092|1090.3|86
1666620300000|2022-10-24 14:05:00|1092.3|1090.5|1092.3|1090.3|1093.5|1092|1091.3|1089.5|39
1666620600000|2022-10-24 14:10:00|1092.5|1090.5|1092.8|1090.8|1094.5|1092.8|1091.5|1089.8|100
1666620900000|2022-10-24 14:15:00|1092.5|1090.5|1091.5|1090|1092.5|1090.5|1089|1087.5|92
1666621200000|2022-10-24 14:20:00|1091.8|1090.3|1091.3|1089.5|1093.3|1092|1090.8|1089|96
1666621500000|2022-10-24 14:25:00|1091.5|1089.8|1092.8|1091|1093|1091.3|1090.5|1088.8|100
1666621800000|2022-10-24 14:30:00|1093|1091.3|1097.5|1096|1097.5|1096|1092.5|1090.5|210
1666622100000|2022-10-24 14:35:00|1097.8|1095.8|1097.3|1095.5|1099.3|1097.5|1097|1095.5|66
1666622400000|2022-10-24 14:40:00|1097|1095.3|1093.8|1092|1098.5|1097|1093|1091.5|43
1666622700000|2022-10-24 14:45:00|1093.5|1091.8|1087.5|1086|1093.5|1091.8|1086|1083.8|408
1666623000000|2022-10-24 14:50:00|1087|1085.3|1089.8|1088|1091.3|1089.5|1086.8|1085|120
1666623300000|2022-10-24 14:55:00|1089.5|1088.3|1086.8|1085|1092.8|1090.8|1086.5|1084.8|98
1666623600000|2022-10-24 15:00:00|1086.3|1084.5|1082.3|1080.3|1086.5|1084.8|1081.3|1079.8|200
1666623900000|2022-10-24 15:05:00|1082|1080.5|1081.5|1080|1082.8|1081|1080|1078.5|75
1666624200000|2022-10-24 15:10:00|1081.3|1079.8|1079.8|1078.3|1081.5|1079.8|1077.3|1075.8|242
1666624500000|2022-10-24 15:15:00|1079.5|1078|1075.3|1073.3|1079.5|1078|1073.5|1072|184
1666624800000|2022-10-24 15:20:00|1075.8|1073.5|1078.3|1076.5|1078.5|1076.5|1073.5|1071.8|120
1666625100000|2022-10-24 15:25:00|1078|1076.8|1087.8|1086|1087.8|1086.3|1075.8|1074|544
1666625400000|2022-10-24 15:30:00|1087.5|1085.8|1085|1083.3|1090.5|1089|1083.8|1081.8|667
1666625700000|2022-10-24 15:35:00|1084.8|1083|1085.5|1083.5|1088.8|1087|1084.5|1082.8|263
1666626000000|2022-10-24 15:40:00|1085.3|1083.3|1084.8|1083|1087.5|1085.3|1083.8|1081.8|70
1666626300000|2022-10-24 15:45:00|1084.5|1082.8|1086.5|1084.5|1086.5|1084.5|1083.5|1081.8|31
1666626600000|2022-10-24 15:50:00|1086.3|1084.3|1087.5|1085.5|1089|1087.3|1084|1082.5|43
1666626900000|2022-10-24 15:55:00|1087.8|1085.8|1088.5|1086.3|1088.5|1087|1086.8|1085|31
1666627200000|2022-10-24 16:00:00|1088.3|1086.5|1087.8|1086.3|1088.5|1087|1086.8|1085.3|40
1666627500000|2022-10-24 16:05:00|1088|1086|1088|1086.8|1090.5|1088.8|1087.8|1086|79
1666627800000|2022-10-24 16:10:00|1088.3|1086.5|1088|1086.5|1089.8|1088|1088|1086.5|16
1666628100000|2022-10-24 16:15:00|1086|1084.5|1087|1085|1088.5|1086.5|1085.3|1083.5|44
1666628400000|2022-10-24 16:20:00|1086.8|1085.3|1086.3|1084.3|1087.5|1085.5|1085|1083.3|42
1666628700000|2022-10-24 16:25:00|1086.5|1084.5|1084.8|1082.8|1088.3|1086.5|1084.5|1082.5|125
1666629000000|2022-10-24 16:30:00|1084.5|1082.5|1086.8|1084.8|1087|1085|1084.5|1082.5|18
1666629300000|2022-10-24 16:35:00|1086.5|1084|1087.3|1085.3|1087.8|1086.3|1085.8|1083.8|11
1666629600000|2022-10-24 16:40:00|1087.5|1085|1084.3|1082.5|1087.5|1085.3|1083.5|1081.5|15
1666629900000|2022-10-24 16:45:00|1084.8|1083|1083.3|1081.5|1085.5|1083.8|1082.3|1080.8|16
1666630200000|2022-10-24 16:50:00|1083.5|1081.8|1085.3|1083.5|1085.3|1083.8|1081.8|1079.8|53
1666630500000|2022-10-24 16:55:00|1084.8|1083.8|1085.3|1083.5|1085.8|1083.8|1084|1082|109
1666630800000|2022-10-24 17:00:00|1085.5|1083.8|1084.8|1082.8|1086|1084.3|1083.8|1082|32
1666631100000|2022-10-24 17:05:00|1085|1083|1085|1083.3|1086.3|1084.3|1084.5|1082.5|22
1666631400000|2022-10-24 17:10:00|1085.3|1083.5|1083.8|1082.3|1085.5|1083.5|1083.3|1081.5|12
1666631700000|2022-10-24 17:15:00|1084|1082.5|1085.3|1083.3|1085.3|1083.5|1082.8|1081|16
1666632000000|2022-10-24 17:20:00|1085|1083|1083.8|1082|1085.3|1083.8|1082.3|1080.3|15
1666632300000|2022-10-24 17:25:00|1084|1082.3|1083|1081|1084.3|1082.3|1082.8|1080.5|1
1666632600000|2022-10-24 17:30:00|1083.3|1080.8|1080|1078.3|1083.3|1081|1079.8|1078.3|16
1666632900000|2022-10-24 17:35:00|1080.3|1078.5|1077.5|1075.8|1080.5|1078.8|1077.3|1075.8|75
1666633200000|2022-10-24 17:40:00|1077.8|1076|1079.3|1077.5|1079.5|1077.8|1076.3|1074.5|15
1666633500000|2022-10-24 17:45:00|1079|1077.3|1081.8|1080|1082|1080.3|1079|1077|7
1666633800000|2022-10-24 17:50:00|1082|1080.3|1081.8|1079.8|1083.5|1081.5|1080.3|1078.5|66
1666634100000|2022-10-24 17:55:00|1082|1080|1081.8|1079.8|1082.3|1080.5|1081|1079.3|6
1666634400000|2022-10-24 18:00:00|1081.5|1079.5|1081.5|1080|1084.3|1082.3|1081.3|1079.5|7
1666634700000|2022-10-24 18:05:00|1081.8|1079.3|1080.3|1078.5|1081.8|1079.5|1079|1077|8
1666635000000|2022-10-24 18:10:00|1080.8|1078.8|1077.5|1075.5|1080.8|1079.3|1077.5|1075.5|13
1666635300000|2022-10-24 18:15:00|1077.3|1075.8|1075.8|1074|1078.3|1076.8|1074|1072.3|137
1666635600000|2022-10-24 18:20:00|1076.5|1073.8|1073.8|1071.8|1076.5|1074.8|1073.3|1071.8|97
1666635900000|2022-10-24 18:25:00|1073.5|1072|1077.8|1076|1078.8|1077.3|1073.3|1071.5|170
1666636200000|2022-10-24 18:30:00|1078|1075.8|1081.5|1079.3|1082.3|1080.3|1077.8|1075.8|49
1666636500000|2022-10-24 18:35:00|1081.3|1079.5|1082.3|1080.3|1082.3|1080.5|1080.5|1078.3|10
1666636800000|2022-10-24 18:40:00|1082.5|1080|1082.3|1080.3|1082.5|1080.3|1081.8|1079.5|13
1666637100000|2022-10-24 18:45:00|1082.5|1080.5|1082.8|1080.5|1082.8|1080.5|1081.8|1079.5|13
1666637400000|2022-10-24 18:50:00|1082.5|1080.8|1082.8|1080.8|1083.3|1081.3|1082.5|1080.5|5
1666637700000|2022-10-24 18:55:00|1082.5|1080.5|1082|1080.3|1083|1080.8|1081.8|1080|6
1666638000000|2022-10-24 19:00:00|1082.3|1080.5|1082.8|1080.8|1083|1081|1082|1080.3|0
1666638300000|2022-10-24 19:05:00|1083|1080.5|1083.8|1081.5|1083.8|1081.8|1082.5|1080.3|8
1666638600000|2022-10-24 19:10:00|1083.5|1081.8|1084.8|1082.5|1084.8|1082.8|1083.3|1081.5|0
1666638900000|2022-10-24 19:15:00|1084.5|1082.8|1085.8|1084|1086|1084|1084.3|1082|0
1666639200000|2022-10-24 19:20:00|1085.5|1083.8|1085.3|1083.5|1086|1084.3|1084.8|1083.3|3
1666639500000|2022-10-24 19:25:00|1085|1083.8|1081|1078|1086|1084.3|1079.3|1076|253
1666639800000|2022-10-24 19:30:00|1080.5|1077.8|1080.3|1077.5|1081|1078|1080.3|1077.5|0
1666640100000|2022-10-24 19:35:00|1079.5|1077.3|1080.3|1077.8|1080.3|1077.8|1079.3|1077|1
1666640400000|2022-10-24 19:40:00|1079.8|1077.3|1079.3|1077|1079.8|1077.3|1078.8|1076.5|0
1666640700000|2022-10-24 19:45:00|1079.8|1077.5|1080.3|1078|1080.3|1078|1079.3|1077|2
1666641000000|2022-10-24 19:50:00|1080.5|1077.8|1081|1078.5|1081|1078.8|1079.8|1077.8|1
1666641300000|2022-10-24 19:55:00|1081.8|1078.8|1081|1078.8|1082|1079.8|1080|1078.5|4
1666641600000|2022-10-24 20:00:00|1081.5|1079.3|1081.8|1079.5|1082|1080|1081.3|1079|2
1666641900000|2022-10-24 20:05:00|1082|1079.8|1082.3|1080.3|1082.8|1080.5|1082|1079.8|1
1666642200000|2022-10-24 20:10:00|1082.5|1080.5|1082.5|1080.5|1083|1081.3|1082|1080|1
1666642500000|2022-10-24 20:15:00|1082.3|1080.3|1082.8|1080.8|1083|1081|1081|1079|1
1666642800000|2022-10-24 20:20:00||1080.5||1080.5||1080.8||1080.5|1
1666643100000|2022-10-24 20:25:00|1082.3|1080.3|1081.3|1078.8|1082.3|1080.3|1080.8|1078.8|1
1666643400000|2022-10-24 20:30:00|1081.5|1079|1083.3|1081.5|1083.5|1081.5|1081.3|1078.8|2
1666643700000|2022-10-24 20:35:00|1082.5|1081.3|1082.3|1080.3|1082.8|1081.5|1082|1080.3|1
1666644000000|2022-10-24 20:40:00|1082.5|1080|1082|1079.8|1082.5|1080|1082|1079.5|0
1666644300000|2022-10-24 20:45:00||1079.5||1080||1080.3||1079.5|0
1666644600000|2022-10-24 20:50:00|1082.5|1080.3|1082.5|1080.5|1083.3|1081|1082.3|1080|1
1666644900000|2022-10-24 20:55:00|1082.8|1080.8|1082.5|1080.5|1083|1080.8|1082.3|1080|5
1666645200000|2022-10-24 21:00:00||1080.3||1078.8||1080.3||1078.8|0
1666648200000|2022-10-24 21:50:00|1083.5|1078.5|1084|1078.5|1084|1078.5|1083.5|1078.5|0
1666648500000|2022-10-24 21:55:00|1084.3||1084.3||1084.3||1084.3||1
1666659600000|2022-10-25 01:00:00|1080.5|1078.8|1081.8|1079.5|1082|1080.3|1080.5|1078.5|3
1666659900000|2022-10-25 01:05:00|1082|1080.8|1081.5|1079|1083.8|1081.8|1081.5|1079|4
1666660200000|2022-10-25 01:10:00|1080.5|1078.8|1079.8|1077.3|1080.8|1079|1079.5|1077|0
1666660500000|2022-10-25 01:15:00|1079.5|1077|1079.3|1077|1079.8|1077.3|1078.3|1075.5|0
1666660800000|2022-10-25 01:20:00|1079|1076|1078.5|1076.3|1079|1076.3|1078.3|1075.8|0
1666661100000|2022-10-25 01:25:00|1079.3|1076.5|1079.3|1076.8|1079.8|1077.3|1079|1076.5|0
1666661400000|2022-10-25 01:30:00|1079|1077|1081|1078.8|1081|1078.8|1078.5|1077|2
1666661700000|2022-10-25 01:35:00|1080.8|1078.3|1079.3|1076.5|1080.8|1078.3|1078.8|1076.3|0
1666662000000|2022-10-25 01:40:00|1078.8|1076.8|1079.8|1077|1080.3|1077|1078.8|1076.5|101
1666662300000|2022-10-25 01:45:00|1079.5|1078|1081|1078.5|1081|1078.8|1079.5|1078|0
1666662600000|2022-10-25 01:50:00|1080.8|1079|1081.8|1079.3|1082|1080|1080.8|1079|0
1666662900000|2022-10-25 01:55:00|1082|1079.8|1080.5|1078.8|1082|1079.8|1080.5|1077.8|0
1666663200000|2022-10-25 02:00:00|1080.3|1078.5|1077.8|1075.8|1080.5|1078.8|1077.8|1075.3|2
1666663500000|2022-10-25 02:05:00|1078.3|1076|1077.5|1075.3|1078.3|1076|1076.5|1074.8|1
1666663800000|2022-10-25 02:10:00|1077.8|1075|1075.5|1073.3|1077.8|1075.3|1075|1073.3|0
1666664100000|2022-10-25 02:15:00|1075.3|1073.5|1076.3|1074.3|1076.8|1074.5|1075.3|1073.5|0
1666664400000|2022-10-25 02:20:00|1076|1074.5|1076.5|1074.8|1077.3|1074.8|1075.8|1074.3|2
1666664700000|2022-10-25 02:25:00|1077|1074.3|1076|1074.3|1077|1074.8|1075.5|1074.3|4
1666665000000|2022-10-25 02:30:00|1076.3|1074.5|1074.5|1072.3|1076.3|1074.5|1073.8|1071.5|2
1666665300000|2022-10-25 02:35:00|1074.8|1072.8|1074|1071.5|1074.8|1072.8|1073.5|1071.3|4
1666665600000|2022-10-25 02:40:00|1073.8|1071.8|1074|1071.5|1074.3|1072.3|1073.8|1071.3|0
1666665900000|2022-10-25 02:45:00|1074.3|1071.8|1074.8|1072.5|1075.5|1073.3|1074|1071.8|0
1666666200000|2022-10-25 02:50:00|1074.5|1072|1074.3|1072|1074.8|1072.5|1074.3|1072|1
1666666500000|2022-10-25 02:55:00|1074.5|1072.5|1075.5|1073.5|1075.5|1073.5|1074.3|1072.5|1
1666666800000|2022-10-25 03:00:00|1076|1073.3|1074.5|1072.8|1076|1074|1074.3|1072.5|4
1666667100000|2022-10-25 03:05:00|1075|1073|1075.5|1073.5|1076.3|1073.8|1075|1072.5|2
1666667400000|2022-10-25 03:10:00|1075.8|1073.8|1074.5|1072.8|1076.3|1073.8|1074.5|1072.8|2
1666667700000|2022-10-25 03:15:00|1075.3|1073|1075.5|1073.8|1076|1073.8|1075.3|1072.8|1
1666668000000|2022-10-25 03:20:00|1075.8|1074|1076.8|1075|1077|1075|1075.5|1074|1
1666668300000|2022-10-25 03:25:00|1076.5|1074.8|1077.5|1075.5|1078.5|1076.3|1076.3|1074.8|5
1666668600000|2022-10-25 03:30:00|1077.3|1075.8|1077.3|1075.5|1078.5|1076.3|1077.3|1075.5|1
1666668900000|2022-10-25 03:35:00|1077.5|1075.8|1077.3|1075.5|1078.3|1076.3|1077.3|1075.5|1
1666669200000|2022-10-25 03:40:00|1077|1076|1077.5|1075.8|1078.3|1076|1077|1075.8|3
1666669500000|2022-10-25 03:45:00|1077.8|1076|1077.5|1075.8|1078.5|1076.3|1077.5|1075.8|0
1666669800000|2022-10-25 03:50:00|1077.8||1077.8||1077.8||1077.5||2
1666670100000|2022-10-25 03:55:00|1077.5|1075|1076|1074|1077.8|1075|1075.8|1073.8|2
1666670400000|2022-10-25 04:00:00|1076.3|1074.5|1078|1076|1078.5|1076.3|1075.8|1074.5|3
1666670700000|2022-10-25 04:05:00|1077.8||1077.8||1078||1077.8||0
1666671000000|2022-10-25 04:10:00|1078.3|1076.3|1077.8|1075.8|1078.3|1076.3|1077.8|1075.8|1
1666671300000|2022-10-25 04:15:00|1077.5||1077.5||1077.8||1077.3||1
1666671600000|2022-10-25 04:20:00||1075.5||1075.5||1075.5||1075.5|1
1666671900000|2022-10-25 04:25:00|1077.3||1077.5||1077.8||1077.3||0
1666672200000|2022-10-25 04:30:00|1077|1075.3|1077|1075.5|1077.5|1075.5|1076.8|1075.3|0
1666672500000|2022-10-25 04:35:00|1077.3|1075.3|1077|1075|1077.3|1075.3|1076.8|1075|0
1666672800000|2022-10-25 04:40:00|1077.8|1075.5|1077|1075.3|1077.8|1075.5|1077|1075.3|6
1666673100000|2022-10-25 04:45:00|1077.3|1075|1076|1074|1077.3|1075|1076|1073.8|4
1666673400000|2022-10-25 04:50:00|1076.3|1073.8|1075.8|1073.8|1076.3|1073.8|1075.8|1073.8|2
1666673700000|2022-10-25 04:55:00|1076|1074.5|1076|1073.8|1076.8|1074.5|1076|1073.8|0
1666674000000|2022-10-25 05:00:00|1076.3|1074.3|1076.3|1074.5|1076.8|1074.8|1076.3|1074.3|1
1666674300000|2022-10-25 05:05:00|1076|1072.5|1074.3|1072|1076.3|1072.5|1073.3|1071.5|8
1666674600000|2022-10-25 05:10:00|1074|1071.8|1073.3|1071.3|1074.3|1072|1073|1071|0
1666674900000|2022-10-25 05:15:00|1073.5|1071|1073.8|1071.8|1074|1072|1073.5|1071|0
1666675200000|2022-10-25 05:20:00|1073.5|1071.5|1074.5|1072.5|1074.5|1072.5|1073.3|1071.3|0
1666675500000|2022-10-25 05:25:00|1074.8|1072.8|1074.5|1072.5|1074.8|1073|1074.5|1072.5|16
1666675800000|2022-10-25 05:30:00|1074.3|1072.8|1074.5|1072.8|1075|1072.8|1073.3|1071.3|8
1666676100000|2022-10-25 05:35:00|1075|1073|1075|1073.3|1075.5|1073.8|1074.5|1072.5|34
1666676400000|2022-10-25 05:40:00|1075.3|1073|1076|1074|1077.5|1075.5|1074.5|1072.8|50
1666676700000|2022-10-25 05:45:00|1075.8|1074.5|1076.8|1074.5|1076.8|1074.5|1075.8|1074.3|1
1666677000000|2022-10-25 05:50:00|1077|1074.8|1077.5|1075.8|1078.3|1076.3|1077|1074.8|5
1666677300000|2022-10-25 05:55:00|1077.8|1076|1078.3|1076.3|1078.5|1076.5|1077.5|1075.8|0
1666677600000|2022-10-25 06:00:00|1077.8|1076|1079.8|1077.5|1079.8|1077.8|1077.8|1075.8|0
1666677900000|2022-10-25 06:05:00|1079.5|1078|1078.8|1077.5|1080.3|1078|1078.8|1076.8|4
1666678200000|2022-10-25 06:10:00|1079|1077|1077.5|1076|1079|1077.3|1077|1075.5|43
1666678500000|2022-10-25 06:15:00|1077.8|1075.8|1077.8|1075.8|1077.8|1076.3|1076.8|1074.8|33
1666678800000|2022-10-25 06:20:00|1077.5|1076|1077|1075.3|1077.8|1076|1075.5|1073.8|41
1666679100000|2022-10-25 06:25:00|1077.5|1075.5|1077.8|1076.3|1078|1076.5|1077|1075.3|13
1666679400000|2022-10-25 06:30:00|1078|1076|1078|1076|1080.3|1078.3|1077.5|1075.8|32
1666679700000|2022-10-25 06:35:00|1077.8|1075.8|1077.3|1075.3|1078.3|1076|1075.8|1073.8|16
1666680000000|2022-10-25 06:40:00|1077.5|1075.5|1079.5|1077.5|1079.5|1077.5|1076.3|1074.5|30
1666680300000|2022-10-25 06:45:00|1079.3|1077.8|1076.5|1074.5|1079.8|1078.3|1076.5|1074.5|25
1666680600000|2022-10-25 06:50:00|1076.3|1074.3|1075.8|1074|1077.3|1075.5|1075.8|1074|13
1666680900000|2022-10-25 06:55:00|1076.5|1074.3|1073|1071|1076.5|1074.5|1073|1070.8|48
1666681200000|2022-10-25 07:00:00|1072.5|1071.3|1069.3|1067.8|1074|1072|1069|1067.8|104
1666681500000|2022-10-25 07:05:00|1069.8|1068|1071.5|1069.5|1071.8|1070|1069.3|1067.8|77
1666681800000|2022-10-25 07:10:00|1071.3|1070|1070.3|1068|1073|1071.3|1069.5|1067.8|60
1666682100000|2022-10-25 07:15:00|1070|1067.8|1070.3|1068.5|1072.5|1070.8|1069.3|1067.8|33
1666682400000|2022-10-25 07:20:00|1070|1068.8|1069.8|1068|1071|1069|1069.5|1067.8|17
1666682700000|2022-10-25 07:25:00|1070|1068.3|1069.8|1068|1070.8|1069|1069|1067.8|47
1666683000000|2022-10-25 07:30:00|1069.5|1067.8|1070|1068.5|1070.3|1069|1069.3|1067.8|28
1666683300000|2022-10-25 07:35:00|1070.3|1068.3|1072.5|1071|1073.3|1071.3|1069.8|1067.8|94
1666683600000|2022-10-25 07:40:00|1072.8|1071.3|1071.5|1069.8|1073|1071.3|1070.8|1069.3|20
1666683900000|2022-10-25 07:45:00|1071.3|1070|1071|1069.3|1072.3|1070.8|1070.8|1069.3|33
1666684200000|2022-10-25 07:50:00|1071.3|1069.5|1060|1058.3|1072|1070.3|1059.8|1058|443
1666684500000|2022-10-25 07:55:00|1059.5|1058.5|1062.5|1060.8|1063.8|1062|1059.5|1058.3|130
1666684800000|2022-10-25 08:00:00|1063|1061.5|1061|1059.3|1063.5|1061.8|1060.8|1058.8|226
1666685100000|2022-10-25 08:05:00|1061.3|1059|1065.5|1063.5|1065.5|1064.3|1060.5|1058.5|215
1666685400000|2022-10-25 08:10:00|1065.3|1063.8|1067|1065.3|1067.8|1066|1063.3|1061.5|161
1666685700000|2022-10-25 08:15:00|1066.8|1065|1063.3|1061.5|1067.8|1065.8|1063.3|1061.3|87
1666686000000|2022-10-25 08:20:00|1063.5|1062|1065|1063|1065.8|1063.8|1059.5|1057.5|90
1666686300000|2022-10-25 08:25:00|1065.3|1062.8|1064.3|1062.3|1065.8|1063.8|1060.3|1058.5|302
1666686600000|2022-10-25 08:30:00|1064.5|1062.5|1066.5|1064.8|1068|1066.3|1063.5|1062|306
1666686900000|2022-10-25 08:35:00|1066.3|1064.5|1066.5|1064.8|1066.5|1064.8|1064|1062.5|15
1666687200000|2022-10-25 08:40:00|1067.3|1065.3|1066.3|1064.3|1067.3|1065.3|1065.8|1064|33
1666687500000|2022-10-25 08:45:00|1066|1064|1067.3|1065.3|1068.5|1066.8|1064.3|1062.5|66
1666687800000|2022-10-25 08:50:00|1067.5|1065.5|1069.5|1067.5|1069.8|1067.5|1067.3|1065.5|36
1666688100000|2022-10-25 08:55:00|1069.3|1067.3|1067.3|1065.8|1069.3|1067.5|1066.3|1064.8|43
1666688400000|2022-10-25 09:00:00|1067.5|1065.3|1065.5|1063.3|1068|1066|1064.5|1062.5|43
1666688700000|2022-10-25 09:05:00|1065.3|1063.5|1062.8|1060.8|1065.5|1063.5|1062.5|1060.8|22
1666689000000|2022-10-25 09:10:00|1063|1061.3|1064|1062|1064.3|1062.5|1062.3|1060.5|54
1666689300000|2022-10-25 09:15:00|1063.8|1062.3|1063.3|1061.5|1063.8|1062.3|1061.3|1059.5|43
1666689600000|2022-10-25 09:20:00|1063.5|1063.3|1064|1062.3|1065.3|1063.8|1063|1061.5|34
1666689900000|2022-10-25 09:25:00|1063.8|1061.8|1064|1062.5|1065|1063.5|1063.8|1061.8|37
1666690200000|2022-10-25 09:30:00|1064.3|1062.8|1063.3|1061|1065.3|1063.8|1062.8|1061|83
1666690500000|2022-10-25 09:35:00|1063|1061.3|1064.5|1062.5|1064.5|1062.8|1062.5|1060.8|105
1666690800000|2022-10-25 09:40:00|1064.3|1061.8|1063|1061.5|1064.5|1062.8|1062.8|1061.5|14
1666691100000|2022-10-25 09:45:00|1062.5|1060.8|1062|1060|1063.5|1061.8|1061.8|1059.8|46
1666691400000|2022-10-25 09:50:00|1061.8|1060.3|1063.3|1061.5|1063.3|1061.5|1061.5|1060|26
1666691700000|2022-10-25 09:55:00|1063.5|1061.3|1062|1060.5|1063.8|1061.8|1062|1060.5|19
1666692000000|2022-10-25 10:00:00|1061.8|1060.8|1060.8|1059|1062.3|1060.8|1059|1057.5|154
1666692300000|2022-10-25 10:05:00|1061|1059.3|1059.3|1057.8|1061|1059.5|1058.3|1056.5|65
1666692600000|2022-10-25 10:10:00|1059.5|1058|1059.5|1058|1060|1058.3|1058|1056.5|193
1666692900000|2022-10-25 10:15:00|1059|1057.8|1059.8|1058.3|1061|1059.5|1058.5|1057|162
1666693200000|2022-10-25 10:20:00|1059.5|1058|1059|1057.3|1060.8|1059|1058.5|1057|133
1666693500000|2022-10-25 10:25:00|1059.3|1057.5|1059.8|1058|1059.8|1058|1056|1054.5|151
1666693800000|2022-10-25 10:30:00|1059.5|1058.3|1059.3|1057.5|1060.8|1058.8|1058.5|1056.8|34
1666694100000|2022-10-25 10:35:00|1058.8|1057|1059.3|1057.8|1060|1058.3|1057.8|1056.3|27
1666694400000|2022-10-25 10:40:00|1059|1057.5|1059.8|1058|1059.8|1058.3|1058.5|1057|41
1666694700000|2022-10-25 10:45:00|1059.5|1057.5|1059.3|1057.8|1059.8|1058.3|1058.8|1057|31
1666695000000|2022-10-25 10:50:00|1059.5|1057.5|1058|1056.3|1059.5|1057.5|1057.8|1056|37
1666695300000|2022-10-25 10:55:00|1058.3|1056|1057.5|1055.8|1058.3|1056.8|1057|1055.3|16
1666695600000|2022-10-25 11:00:00|1057.3|1056.5|1058|1056|1059|1057.5|1057|1055.3|82
1666695900000|2022-10-25 11:05:00|1057.5|1056.3|1059|1057.3|1059.3|1057.5|1057.5|1055.3|21
1666696200000|2022-10-25 11:10:00|1058.5|1056.8|1059|1057|1059.3|1057.8|1058|1056.3|35
1666696500000|2022-10-25 11:15:00|1058.8|1056.8|1058.5|1056.8|1060|1058|1057.8|1056|38
1666696800000|2022-10-25 11:20:00|1058.3|1056.5|1058.5|1056.8|1059.3|1057.5|1058|1056.5|223
1666697100000|2022-10-25 11:25:00|1058.8|1057|1058.8|1057.3|1059.8|1058|1058.5|1056.8|70
1666697400000|2022-10-25 11:30:00|1059|1057|1060|1058.3|1061|1059.5|1059|1057|30
1666697700000|2022-10-25 11:35:00|1059.8|1058.5|1060|1058.3|1060.3|1058.8|1058.8|1057|17
1666698000000|2022-10-25 11:40:00|1059.8|1058|1060|1058.5|1060.8|1059|1058.8|1057.3|42
1666698300000|2022-10-25 11:45:00|1060.3|1058.8|1060|1058.5|1060.5|1059.3|1059.3|1057.8|109
1666698600000|2022-10-25 11:50:00|1060.3|1058.8|1059.8|1058|1060.5|1059.3|1059.5|1058|73
1666698900000|2022-10-25 11:55:00|1060|1058.3|1060.3|1058.8|1060.8|1059.3|1059.5|1057.8|112
1666699200000|2022-10-25 12:00:00|1060|1058|1059.5|1058|1060.8|1059|1058.5|1056.8|87
1666699500000|2022-10-25 12:05:00|1060|1058.3|1060|1058.3|1060.3|1058.5|1059|1057.3|113
1666699800000|2022-10-25 12:10:00|1059.8|1058.5|1060|1058.5|1060.5|1059|1058.5|1056.8|76
1666700100000|2022-10-25 12:15:00|1059.8|1058.3|1061.3|1059.8|1061.5|1059.8|1058.8|1057.3|89
1666700400000|2022-10-25 12:20:00|1061.8|1059.3|1060.5|1058.8|1061.8|1059.8|1059.8|1058.3|75
1666700700000|2022-10-25 12:25:00|1060.3|1058.5|1063.3|1061.3|1063.3|1061.8|1060|1058.5|127
1666701000000|2022-10-25 12:30:00|1063|1061.5|1065.5|1064|1066|1064.3|1061.8|1060|276
1666701300000|2022-10-25 12:35:00|1065.8|1064.3|1066.3|1064.5|1067|1065.3|1064.8|1063.3|84
1666701600000|2022-10-25 12:40:00|1066.5|1064.8|1067.3|1065.5|1068.3|1066.8|1066.3|1064.5|111
1666701900000|2022-10-25 12:45:00|1067.5|1065.8|1068.8|1067|1069|1067.3|1066.5|1064.8|79
1666702200000|2022-10-25 12:50:00|1069|1067.3|1069.5|1067.5|1070.5|1069.3|1068|1066|142
1666702500000|2022-10-25 12:55:00|1069.3|1067.3|1068.8|1067.3|1070.3|1068.5|1066.8|1065|134
1666702800000|2022-10-25 13:00:00|1068.3|1066.8|1066|1064.5|1069.3|1067.5|1066|1064.5|81
1666703100000|2022-10-25 13:05:00|1065.8|1064|1063.5|1062.3|1068|1066.5|1063.5|1061.8|186
1666703400000|2022-10-25 13:10:00|1063.8|1061.5|1066.8|1064.8|1068|1066.5|1062.8|1060.8|154
1666703700000|2022-10-25 13:15:00|1066.5|1064.5|1066.8|1065|1067|1065|1065|1063.3|81
1666704000000|2022-10-25 13:20:00|1067|1065.3|1068.8|1067|1069.5|1068|1067|1065|119
1666704300000|2022-10-25 13:25:00|1068.3|1066.8|1068.5|1066.8|1069.5|1067.8|1067.3|1065.8|115
1666704600000|2022-10-25 13:30:00|1068.3|1067|1065.5|1063.8|1069.3|1067.5|1065.3|1063.5|133
1666704900000|2022-10-25 13:35:00|1065.3|1064|1064|1062.3|1066.8|1065.3|1064|1062.3|107
1666705200000|2022-10-25 13:40:00|1064.3|1062|1065.5|1063.8|1065.5|1064|1062.8|1061.5|173
1666705500000|2022-10-25 13:45:00|1065.8|1064|1071|1069.5|1073|1071|1065.3|1063.3|140
1666705800000|2022-10-25 13:50:00|1071.3|1069.8|1073.8|1072|1076.5|1075|1071|1069.5|282
1666706100000|2022-10-25 13:55:00|1073.5|1072.3|1073.5|1071.3|1076|1074.3|1073.3|1071|94
1666706400000|2022-10-25 14:00:00|1073.8|1071.8|1074|1072.3|1076.3|1074.8|1072.5|1070.5|216
1666706700000|2022-10-25 14:05:00|1074.5|1072.5|1074.3|1072.5|1075.8|1074|1073.3|1071.5|205
1666707000000|2022-10-25 14:10:00|1074.5|1072.8|1073.5|1072|1075.8|1074|1073.3|1071.8|104
1666707300000|2022-10-25 14:15:00|1073.3|1071.5|1078.8|1076.8|1080|1078|1073|1071.5|242
1666707600000|2022-10-25 14:20:00|1079|1077|1076.8|1075.3|1080.5|1078.8|1075.5|1074|41
1666707900000|2022-10-25 14:25:00|1076.5|1075|1076.5|1074.5|1078.5|1077|1074.5|1072.8|265
1666708200000|2022-10-25 14:30:00|1075.8|1074.8|1071|1069.3|1076.5|1075|1070.3|1068.3|122
1666708500000|2022-10-25 14:35:00|1070.3|1068.5|1069.5|1067.8|1070.8|1068.8|1068|1066.3|184
1666708800000|2022-10-25 14:40:00|1069|1068|1067.8|1066|1071|1069.3|1067.8|1066|98
1666709100000|2022-10-25 14:45:00|1068|1066.3|1071|1069.5|1072.5|1070.8|1068|1066|120
1666709400000|2022-10-25 14:50:00|1071.5|1069.3|1070.8|1069|1073.3|1071.5|1070|1068.5|234
1666709700000|2022-10-25 14:55:00|1070.5|1069.3|1073.5|1071.8|1074.3|1072.8|1070.5|1068.8|135
1666710000000|2022-10-25 15:00:00|1073.3|1072|1076|1074.8|1076.3|1074.8|1072.8|1071|191
1666710300000|2022-10-25 15:05:00|1076.3|1075|1078|1076.5|1078.8|1077.3|1075.5|1074|264
1666710600000|2022-10-25 15:10:00|1077.8|1076.3|1078|1076.5|1078.5|1077|1074.5|1072.8|418
1666710900000|2022-10-25 15:15:00|1078.5|1076.8|1077|1075.5|1079|1077.3|1074.3|1072.5|324
1666711200000|2022-10-25 15:20:00|1076.8|1075.8|1077.5|1075.8|1077.5|1076|1075.3|1074|117
1666711500000|2022-10-25 15:25:00|1077.8|1076|1073|1071.8|1078.3|1076.8|1071.5|1069.8|500
1666711800000|2022-10-25 15:30:00|1073.3|1071.3|1074.3|1072.3|1074.3|1072.5|1071.5|1070.3|77
1666712100000|2022-10-25 15:35:00|1074|1072.5|1074.5|1072.8|1075|1073|1073.5|1071.8|25
1666712400000|2022-10-25 15:40:00|1074.3|1072.5|1077|1075.3|1077.3|1075.8|1073.3|1071.5|196
1666712700000|2022-10-25 15:45:00|1076.8|1075.5|1076.8|1075|1077|1075.5|1075.5|1073.5|468
1666713000000|2022-10-25 15:50:00|1076.5|1075.5|1075.5|1074|1078|1076.5|1075.3|1073.8|91
1666713300000|2022-10-25 15:55:00|1075.3|1073.8|1076.5|1075|1077.3|1075.5|1074.5|1073|43
1666713600000|2022-10-25 16:00:00|1076.8|1075.3|1074|1072.3|1077|1075.5|1073.5|1072|129
1666713900000|2022-10-25 16:05:00|1073.5|1072.5|1073.8|1072|1074.3|1072.5|1072.5|1071|44
1666714200000|2022-10-25 16:10:00|1073.5|1071.8|1076.5|1074.8|1077.8|1075.5|1073.5|1071.8|121
1666714500000|2022-10-25 16:15:00|1076.8|1075|1077.3|1075.5|1077.5|1075.8|1076|1074.3|9
1666714800000|2022-10-25 16:20:00|1077|1075.3|1075.5|1073.8|1077.8|1076|1074.8|1073.5|52
1666715100000|2022-10-25 16:25:00|1075.3|1074|1077.8|1076.3|1078|1076.5|1075.3|1073.8|12
1666715400000|2022-10-25 16:30:00|1077.5|1075.5|1078.3|1076.3|1079|1077.3|1076|1074.3|22
1666715700000|2022-10-25 16:35:00|1078.5|1076.5|1079|1077|1079|1077.5|1078.3|1076.3|12
1666716000000|2022-10-25 16:40:00|1078.8|1076.8|1077.5|1075.8|1079|1076.8|1076|1074.3|4
1666716300000|2022-10-25 16:45:00|1078|1076|1075.8|1073.8|1078|1076.3|1075.3|1073.5|55
1666716600000|2022-10-25 16:50:00|1075.5|1074|1077|1075.3|1077.8|1076|1075.5|1074|6
1666716900000|2022-10-25 16:55:00|1077.3|1075.5|1076.8|1075|1077.5|1075.8|1076.3|1074.8|4
1666717200000|2022-10-25 17:00:00|1077|1075.3|1077|1075.3|1077.5|1076|1075.3|1073.8|49
1666717500000|2022-10-25 17:05:00|1077.3|1075.5|1076.8|1075.3|1077.3|1075.8|1076|1074.3|5
1666717800000|2022-10-25 17:10:00|1077|1075.5|1076.5|1074.8|1077.3|1075.5|1076|1074.3|14
1666718100000|2022-10-25 17:15:00|1076.3|1074.3|1078|1076|1078.3|1076.3|1075.8|1074|5
1666718400000|2022-10-25 17:20:00|1077.8|1075.5|1076.5|1074.8|1077.8|1076|1075.8|1074.3|6
1666718700000|2022-10-25 17:25:00|1076.3|1074.5|1076.5|1074.8|1077.5|1076|1075.8|1074|5
1666719000000|2022-10-25 17:30:00|1077.3|1075|1077.5|1075.8|1077.8|1076.3|1076.8|1074.8|88
1666719300000|2022-10-25 17:35:00|1077.3|1075.5|1074.3|1072.5|1077.5|1075.8|1074|1072.5|95
1666719600000|2022-10-25 17:40:00|1074|1071.8|1074.8|1073|1075.3|1073.5|1073.3|1071.8|21
1666719900000|2022-10-25 17:45:00|1075.3|1073.3|1075.5|1073.8|1076.5|1074.5|1075|1073|29
1666720200000|2022-10-25 17:50:00|1075.3|1073.5|1076.5|1074.8|1077|1075|1075.3|1073.5|38
1666720500000|2022-10-25 17:55:00|1076.3|1074.5|1075.5|1073.8|1076.5|1075|1075.5|1073.8|9
1666720800000|2022-10-25 18:00:00|1075.8|1074|1077.3|1075.5|1077.8|1076|1075|1073.8|110
1666721100000|2022-10-25 18:05:00|1077.5|1075.8|1077|1075.3|1078|1076.5|1076|1074.5|88
1666721400000|2022-10-25 18:10:00|1077.3|1075.5|1078.3|1076.5|1079.5|1078.3|1077|1075.3|62
1666721700000|2022-10-25 18:15:00|1078.8|1076.8|1079.3|1077.5|1079.5|1078.3|1078.3|1076.5|46
1666722000000|2022-10-25 18:20:00|1079.5|1077.8|1080.3|1078.5|1080.5|1079|1079|1077.3|69
1666722300000|2022-10-25 18:25:00|1079.8|1078.3|1079.5|1077.8|1080.5|1079.3|1078.8|1077.5|84
1666722600000|2022-10-25 18:30:00|1080.3|1078.5|1077|1075.5|1080.3|1078.8|1076.8|1075.3|111
1666722900000|2022-10-25 18:35:00|1076.8|1075.3|1076.3|1074.5|1077.3|1075.5|1075.8|1073.5|63
1666723200000|2022-10-25 18:40:00|1076|1074.3|1075|1073|1076.3|1074.5|1075|1073|4
1666723500000|2022-10-25 18:45:00|1074.8|1072.8|1073.8|1071.5|1075|1073|1073.5|1071.5|187
1666723800000|2022-10-25 18:50:00|1073.5|1071.8|1073.5|1071.3|1074|1072|1072.5|1070.8|7
1666724100000|2022-10-25 18:55:00|1073.8|1071.5|1072.3|1070.5|1074|1072.3|1072.3|1070.5|0
1666724400000|2022-10-25 19:00:00|1072.5|1070.8|1072.8|1070.8|1073.5|1071.5|1072.3|1070.5|0
1666724700000|2022-10-25 19:05:00|1073|1071|1072.3|1070.3|1073.5|1071.5|1071.8|1070.3|8
1666725000000|2022-10-25 19:10:00|1072|1070.5|1074.3|1072.3|1074.3|1072.3|1072|1070.3|13
1666725300000|2022-10-25 19:15:00|1074|1072|1074.8|1072.8|1075|1073.3|1073.8|1071.8|2
1666725600000|2022-10-25 19:20:00|1074.5|1073|1074.3|1072.5|1074.8|1073.3|1073.8|1072|8
1666725900000|2022-10-25 19:25:00|1074.5|1072.8|1074.5|1072.8|1075|1073.3|1073.5|1072|32
1666726200000|2022-10-25 19:30:00|1074.3|1073|1075.5|1073.5|1075.8|1073.8|1074.3|1073|9
1666726500000|2022-10-25 19:35:00|1075.8|1073.3|1076.3|1074.3|1076.8|1074.5|1075.5|1073.3|20
1666726800000|2022-10-25 19:40:00|1076|1074|1075.5|1073.3|1076.3|1074.3|1075.5|1073.3|2
1666727100000|2022-10-25 19:45:00|1075.3|1073|1074.5|1072.5|1075.8|1073.8|1074.3|1072.5|1
1666727400000|2022-10-25 19:50:00|1074.3|1072.8|1075|1073|1076|1073.8|1074.3|1072.5|5
1666727700000|2022-10-25 19:55:00|1075.3|1073.3|1075.5|1073.3|1076|1073.8|1074.5|1072.8|3
1666728000000|2022-10-25 20:00:00|1075.3|1073|1074.8|1072.8|1076|1073.8|1074.5|1072.8|0
1666728300000|2022-10-25 20:05:00|1075|1073|1075.3|1073.3|1075.5|1073.8|1074.5|1072.5|2
1666728600000|2022-10-25 20:10:00|1075|1073|1075|1073|1075.5|1073.8|1074.8|1073|1
1666728900000|2022-10-25 20:15:00|1075.3|1073.3|1075.5|1073.5|1075.8|1073.8|1075|1073|0
1666729200000|2022-10-25 20:20:00|1075.8|1073.3|1076|1074|1076|1074|1075.3|1073.3|0
1666729500000|2022-10-25 20:25:00|1076.3|1074.3|1076.5|1072.5|1077|1075|1075.5|1072.5|16
1666729800000|2022-10-25 20:30:00|1076.3|1072.8|1074.3|1072|1076.3|1073.5|1074|1071.5|1
1666730100000|2022-10-25 20:35:00|1074|1071.8|1073.3|1071.5|1074.5|1072.3|1073.3|1071.5|0
1666730400000|2022-10-25 20:40:00|1073.5|1071.3|1074|1072.3|1074|1072.3|1073|1071.3|0
1666730700000|2022-10-25 20:45:00|1074.5|1072.5|1073.5|1071.5|1074.5|1072.5|1073.5|1071.5|0
1666731000000|2022-10-25 20:50:00|1073.8|1071.8|1075|1073.3|1075.3|1073.3|1073.8|1071.8|3
1666731300000|2022-10-25 20:55:00|1075.5|1073|1075.5|1073.3|1075.5|1073.5|1074|1071.8|18
1666731600000|2022-10-25 21:00:00|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.5|1070.8|0
1666732200000|2022-10-25 21:10:00|1076||1076.8||1076.8||1076||0
1666733100000|2022-10-25 21:25:00|1077.3|1071.3|1077.3|1071.3|1077.3|1071.3|1077.3|1071.3|0
1666734900000|2022-10-25 21:55:00|||||||||1
1666746000000|2022-10-26 01:00:00|1070.5|1068|1070|1068|1071.5|1069.3|1069.5|1067.8|0
1666746300000|2022-10-26 01:05:00|1069.8|1067.8|1069.5|1067.5|1070|1067.8|1069|1067.5|0
1666746600000|2022-10-26 01:10:00|1069|1066.8|1069.8|1067.8|1069.8|1068|1068|1066.3|0
1666746900000|2022-10-26 01:15:00|1070|1068|1070.5|1068.5|1071.3|1069.3|1070|1068|0
1666747200000|2022-10-26 01:20:00|1070.8|1068.8|1070.3|1068.3|1071.3|1069.3|1070|1067.8|1
1666747500000|2022-10-26 01:25:00|1070|1068.5|1070.8|1068.5|1070.8|1068.5|1070|1068|0
1666747800000|2022-10-26 01:30:00|1070.5|1068.8|1071.3|1069|1071.5|1069.3|1070.5|1068.8|0
1666748100000|2022-10-26 01:35:00|1071.5|1069.3|1071.5|1069.3|1071.8|1069.3|1071.3|1069|2
1666748400000|2022-10-26 01:40:00|1072|1069.5|1072.3|1070.3|1072.5|1070.3|1072|1069.3|0
1666748700000|2022-10-26 01:45:00|1072.5|1070.5|1073.5|1071.5|1073.8|1072|1072.3|1070.5|1
1666749000000|2022-10-26 01:50:00|1073.8|1071.3|1072.3|1070.3|1073.8|1071.3|1072.3|1070.3|0
1666749300000|2022-10-26 01:55:00|1072|1070|1070.5|1068.5|1072.3|1070.3|1070.5|1068.5|1
1666749600000|2022-10-26 02:00:00|1070.3|1068.8|1071.3|1069.3|1071.8|1070|1070.3|1068.8|5
1666749900000|2022-10-26 02:05:00|1071.5|1069.8|1070.3|1068.3|1071.5|1069.8|1070|1068|2
1666750200000|2022-10-26 02:10:00|1070.5|1068.5|1071.3|1069|1071.5|1069|1070.3|1068.3|0
1666750500000|2022-10-26 02:15:00|1071|1069.3|1070.8|1069|1071.3|1069.3|1070.8|1068.8|0
1666750800000|2022-10-26 02:20:00|1071|1068.5|1070.8|1068.8|1071|1068.8|1070.5|1068.5|1
1666751100000|2022-10-26 02:25:00|1070.5|1068.5|1071.8|1070|1072.3|1070|1070.5|1068.5|1
1666751400000|2022-10-26 02:30:00|1072|1070.3|1070.8|1069.5|1072.3|1070.3|1070.8|1069|0
1666751700000|2022-10-26 02:35:00|1072|1069.8|1071|1069.3|1072.3|1070|1071|1069.3|5
1666752000000|2022-10-26 02:40:00|1070.8|1069|1071.8|1070|1072|1070|1070.8|1069|3
1666752300000|2022-10-26 02:45:00|1072|1070.3|1071.3|1069.5|1072|1070.3|1071.3|1069.5|0
1666752600000|2022-10-26 02:50:00|1071.5|1069.3|1071|1069|1071.5|1069.5|1070.8|1068.8|0
1666752900000|2022-10-26 02:55:00|1070.8|1068.8|1070.3|1068.3|1071|1068.8|1070|1068|0
1666753200000|2022-10-26 03:00:00|1070|1068|1070.3|1068.3|1070.5|1068.5|1070|1068|0
1666753500000|2022-10-26 03:05:00|1070|1068|1069.8|1067.8|1070.3|1068|1069.8|1067.8|0
1666753800000|2022-10-26 03:10:00|1069.5|1067|1069|1066.8|1069.5|1067|1068.5|1066.5|0
1666754100000|2022-10-26 03:15:00|1069.5|1067|1070.3|1068.3|1070.5|1068.5|1069.5|1066.8|0
1666754400000|2022-10-26 03:20:00|1070.5|1068|1070.8|1068.8|1070.8|1068.8|1070|1068|0
1666754700000|2022-10-26 03:25:00|1071|1068.5|1070.3|1068.3|1071.3|1069|1070.3|1068.3|0
1666755000000|2022-10-26 03:30:00|1070.5|1068|1070|1068|1070.5|1068.5|1070|1068|0
1666755300000|2022-10-26 03:35:00|1069.8|1067.8|1070.3|1068.3|1070.5|1068.3|1069.8|1067.8|0
1666755600000|2022-10-26 03:40:00|1070.5|1068.5|1070|1068|1070.5|1068.5|1069.8|1067.8|0
1666755900000|2022-10-26 03:45:00|1070.5|1068.3|1071.8|1069.5|1071.8|1069.5|1070.3|1068.3|0
1666756200000|2022-10-26 03:50:00|1072|1069.8|1072.3|1070.5|1072.5|1070.8|1071.8|1069.5|0
1666756500000|2022-10-26 03:55:00|1072.5|1070.3|1072.5|1071|1072.8|1071|1072.3|1070.3|0
1666756800000|2022-10-26 04:00:00|1072.8|1070.5|1072|1070.3|1072.8|1070.5|1071.5|1069.8|1
1666757100000|2022-10-26 04:05:00|1072.3|1070|1072|1070|1072.3|1070|1071.5|1069.8|1
1666757400000|2022-10-26 04:10:00|1071.8|1070.3|1071.5|1069.8|1072|1070.3|1071.5|1069.8|0
1666757700000|2022-10-26 04:15:00|1071.8|1070|1072.5|1070.8|1072.8|1070.8|1071.5|1069.8|0
1666758000000|2022-10-26 04:20:00|1072.3|1070.5|1072.3|1070.3|1072.3|1070.8|1072.3|1070.3|0
1666758300000|2022-10-26 04:25:00|1072|1070|1072.5|1070.5|1072.8|1070.5|1071.5|1069.8|5
1666758600000|2022-10-26 04:30:00|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|0
1666758900000|2022-10-26 04:35:00|1072.3|1071|1071.8|1070|1072.3|1071|1071.8|1070|0
1666759800000|2022-10-26 04:50:00|1072||1072||1072||1071.8||0
1666760100000|2022-10-26 04:55:00|1071.8|1069.8|1071.8|1070|1072|1070|1071.8|1069.8|0
1666760400000|2022-10-26 05:00:00|1072||1071.8||1072||1071.8||0
1666760700000|2022-10-26 05:05:00|1071.5|1069.8|1071.3|1069.3|1071.5|1070|1071|1069|0
1666761000000|2022-10-26 05:10:00|1071|1069|1070.8|1068.8|1071.5|1069.5|1070.8|1068.8|1
1666761300000|2022-10-26 05:15:00|1071|1069|1070.3|1068.5|1071|1069|1070|1068.3|1
1666761600000|2022-10-26 05:20:00|1070|1068.8|1070.8|1068.8|1071|1069|1070|1068.3|7
1666761900000|2022-10-26 05:25:00|1071.3|1069|1071.3|1069.3|1071.8|1069.8|1070.5|1068.8|7
1666762200000|2022-10-26 05:30:00|1071|1069|1070.3|1068.3|1071.5|1069.3|1069.8|1068|0
1666762500000|2022-10-26 05:35:00|1070.5|1068|1071|1068.5|1071|1068.8|1069|1067.5|5
1666762800000|2022-10-26 05:40:00|1070.5|1068.8|1071.3|1069.5|1071.8|1069.8|1070.5|1068.5|1
1666763100000|2022-10-26 05:45:00|1071.5|1069.8|1071|1069.3|1071.8|1069.8|1070.8|1068.8|0
1666763400000|2022-10-26 05:50:00|1071.5|1069.5|1070.3|1068.5|1071.5|1069.5|1070|1068|9
1666763700000|2022-10-26 05:55:00|1070|1068.3|1069.5|1067.5|1070.3|1068.5|1069.3|1067.5|9
1666764000000|2022-10-26 06:00:00|1069.3|1067|1068.8|1067.3|1069.3|1067.3|1067.5|1066|8
1666764300000|2022-10-26 06:05:00|1069|1067|1068|1066|1069|1067.3|1067.8|1066|3
1666764600000|2022-10-26 06:10:00|1067.8|1066.3|1069.5|1067.8|1069.5|1067.8|1067.8|1066.3|2
1666764900000|2022-10-26 06:15:00|1068.8|1067.5|1068|1066.3|1069.5|1068|1067.5|1066|12
1666765200000|2022-10-26 06:20:00|1067|1065.5|1067.5|1065.8|1067.5|1066.3|1066.8|1065.5|25
1666765500000|2022-10-26 06:25:00|1067|1065.5|1065.8|1064.3|1067.5|1065.8|1065.8|1063.5|34
1666765800000|2022-10-26 06:30:00|1065.5|1064|1066.3|1064.5|1067|1065|1065|1063.3|59
1666766100000|2022-10-26 06:35:00|1066.5|1064.3|1067|1065|1067|1065.3|1065.8|1063.8|14
1666766400000|2022-10-26 06:40:00|1066.8|1065.3|1066.3|1064.3|1067|1065.3|1065.8|1064.3|110
1666766700000|2022-10-26 06:45:00|1066|1063.8|1067.3|1065.3|1067.5|1065.8|1065.5|1063.8|37
1666767000000|2022-10-26 06:50:00|1067.5|1065.5|1068|1066.3|1068.3|1066.8|1067.3|1065.3|43
1666767300000|2022-10-26 06:55:00|1067.8|1066|1069.8|1067.8|1071.3|1069.5|1066.5|1065|110
1666767600000|2022-10-26 07:00:00|1070|1068|1069.3|1067.8|1071.5|1070|1069.3|1067.5|46
1666767900000|2022-10-26 07:05:00|1069|1067.5|1065.5|1063.8|1069.3|1067.5|1064.5|1062.8|43
1666768200000|2022-10-26 07:10:00|1065.3|1063.5|1066.3|1064.5|1066.8|1064.8|1064.3|1062.5|29
1666768500000|2022-10-26 07:15:00|1066|1064.8|1066.8|1064.8|1067.8|1066.5|1065.8|1064.5|236
1666768800000|2022-10-26 07:20:00|1067|1065|1068|1066.3|1068|1066.3|1066.5|1065|21
1666769100000|2022-10-26 07:25:00|1067.8|1066|1068|1066.5|1068.3|1066.5|1066.8|1065.3|258
1666769400000|2022-10-26 07:30:00|1067.8|1066.3|1069|1067.3|1069|1067.3|1065.3|1063.8|183
1666769700000|2022-10-26 07:35:00|1069.3|1067.5|1070.5|1069|1070.5|1069.3|1069|1067.3|356
1666770000000|2022-10-26 07:40:00|1070.3|1069.3|1070.5|1068.8|1070.5|1069.3|1070.3|1068.5|314
1666770300000|2022-10-26 07:45:00|1071.3|1069|1072.5|1070.8|1073.5|1071.8|1071.3|1068.8|75
1666770600000|2022-10-26 07:50:00|1072.3|1070.3|1073.3|1071.5|1073.8|1071.8|1069.5|1068|243
1666770900000|2022-10-26 07:55:00|1073.5|1071.8|1073.8|1072|1074.8|1073|1072.5|1070.5|87
1666771200000|2022-10-26 08:00:00|1074|1072.3|1075.5|1074|1076.3|1074.8|1073|1071.8|193
1666771500000|2022-10-26 08:05:00|1075.8|1073.8|1075.8|1073.8|1077|1075.5|1075|1073.5|144
1666771800000|2022-10-26 08:10:00|1075.5|1073.5|1070.3|1068.5|1075.5|1073.5|1069.8|1068.3|185
1666772100000|2022-10-26 08:15:00|1070|1068.3|1071.5|1070|1072|1070.3|1069.3|1068|103
1666772400000|2022-10-26 08:20:00|1071.3|1070.5|1073|1071.3|1074.3|1072.8|1070.8|1069.3|94
1666772700000|2022-10-26 08:25:00|1072.8|1071|1071.3|1069.5|1073.8|1071.8|1071|1069.3|325
1666773000000|2022-10-26 08:30:00|1071.5|1070|1073.3|1071.5|1074.3|1072.5|1071.3|1069.8|239
1666773300000|2022-10-26 08:35:00|1073.8|1072|1074.5|1072.8|1075.3|1073.8|1073.3|1071.3|277
1666773600000|2022-10-26 08:40:00|1075.3|1073.5|1074.3|1072.3|1076.8|1075|1074.3|1072|215
1666773900000|2022-10-26 08:45:00|1074.5|1072.5|1077|1075.3|1077.3|1075.5|1074.3|1072.3|148
1666774200000|2022-10-26 08:50:00|1077.3|1075|1077.3|1075.5|1077.5|1076|1076.5|1074.8|26
1666774500000|2022-10-26 08:55:00|1077.5|1075.8|1076.3|1074.5|1077.5|1076|1075.5|1074|34
1666774800000|2022-10-26 09:00:00|1076|1074.3|1077.5|1076|1077.5|1076.3|1075.5|1074|63
1666775100000|2022-10-26 09:05:00|1077.3|1076.3|1076.8|1075|1077.5|1076.3|1076.3|1074.5|74
1666775400000|2022-10-26 09:10:00|1077.3|1075.3|1078.3|1076.3|1078.5|1076.8|1076.3|1074.5|95
1666775700000|2022-10-26 09:15:00|1078|1076.8|1077.5|1076|1078.5|1076.8|1077.3|1075.5|72
1666776000000|2022-10-26 09:20:00|1077.8|1076.3|1077.8|1076|1078|1076.3|1076.8|1074.8|66
1666776300000|2022-10-26 09:25:00|1077.5|1075.8|1078.5|1076.8|1080|1078.3|1076.5|1075|604
1666776600000|2022-10-26 09:30:00|1078.8|1077|1080|1078.5|1080.5|1079|1078.8|1077|63
1666776900000|2022-10-26 09:35:00|1080.3|1078.8|1080.5|1079|1080.5|1079.3|1080|1078.5|128
1666777200000|2022-10-26 09:40:00|1080.3|1078.8|1080.5|1078.8|1080.5|1079.3|1079.8|1078.3|37
1666777500000|2022-10-26 09:45:00|1080.3|1079|1079.3|1077.5|1080.5|1079|1078.3|1076.5|276
1666777800000|2022-10-26 09:50:00|1079.5|1077.8|1078.8|1077.3|1080|1078|1078.3|1076.5|31
1666778100000|2022-10-26 09:55:00|1079|1077|1080|1078.3|1080.3|1078.3|1078.8|1077|9
1666778400000|2022-10-26 10:00:00|1079.8|1078.5|1079|1077.5|1080.3|1078.5|1078|1076.5|37
1666778700000|2022-10-26 10:05:00|1078.8|1077.3|1078.3|1076.5|1079|1077.8|1077.3|1075.8|26
1666779000000|2022-10-26 10:10:00|1078.5|1076.3|1079|1077.3|1079.3|1077.8|1077|1075.3|24
1666779300000|2022-10-26 10:15:00|1078.8|1077.5|1079.5|1078|1079.8|1078|1078.3|1076.8|77
1666779600000|2022-10-26 10:20:00|1079.3|1077.8|1079.3|1077.5|1079.5|1078|1078.5|1077.3|118
1666779900000|2022-10-26 10:25:00|1079.5|1077.8|1079.5|1078|1080.5|1079.3|1079.3|1077.3|214
1666780200000|2022-10-26 10:30:00|1079.8|1077.8|1078.5|1076.5|1080.3|1079|1078.5|1076.5|33
1666780500000|2022-10-26 10:35:00|1078.3|1076.3|1079.5|1077.8|1080|1078.3|1078|1076.3|31
1666780800000|2022-10-26 10:40:00|1079.8|1078|1079.8|1078.3|1080.3|1078.8|1079.3|1077.8|30
1666781100000|2022-10-26 10:45:00|1080|1078.5|1080.3|1078.8|1080.5|1079|1079.8|1078.3|12
1666781400000|2022-10-26 10:50:00|1080.5|1079|1079.8|1078|1080.5|1079|1079.5|1078|14
1666781700000|2022-10-26 10:55:00|1080|1078.3|1080.5|1078.8|1080.5|1079.3|1079.8|1078.3|95
1666782000000|2022-10-26 11:00:00|1080.3|1078.5|1082.5|1081|1083.3|1081.8|1079.8|1078.3|235
1666782300000|2022-10-26 11:05:00|1082.3|1080.8|1085.5|1084|1085.5|1084.3|1082|1080.8|215
1666782600000|2022-10-26 11:10:00|1085.3|1084.3|1084.3|1082.8|1085.5|1084.3|1083.8|1082|123
1666782900000|2022-10-26 11:15:00|1084.8|1082.5|1084.3|1082.5|1085|1083.3|1083.8|1082.3|27
1666783200000|2022-10-26 11:20:00|1084.5|1082.8|1085.5|1083.8|1086|1084.3|1083.8|1082|142
1666783500000|2022-10-26 11:25:00|1085.8|1084.3|1086|1084.3|1086.5|1084.8|1085.3|1083.3|32
1666783800000|2022-10-26 11:30:00|1085.8|1083.8|1086.3|1084.5|1087|1085.5|1085.5|1083.8|23
1666784100000|2022-10-26 11:35:00|1086.5|1084.8|1087|1085.3|1087|1085.3|1086|1084.5|30
1666784400000|2022-10-26 11:40:00|1086.8|1085.5|1086.8|1085.3|1087.3|1085.8|1086.5|1084.5|48
1666784700000|2022-10-26 11:45:00|1086.5|1085.5|1083.5|1081.8|1086.8|1085.5|1083|1081.3|295
1666785000000|2022-10-26 11:50:00|1083.3|1082|1083|1081|1084|1082|1082.3|1080.5|22
1666785300000|2022-10-26 11:55:00|1082.8|1080.8|1086.3|1084.3|1086.5|1084.8|1082.8|1080.8|19
1666785600000|2022-10-26 12:00:00|1085.8|1084|1085|1083|1087|1085.5|1084.8|1083|108
1666785900000|2022-10-26 12:05:00|1084.8|1083.3|1085.8|1084|1086.3|1084.5|1084.8|1083|18
1666786200000|2022-10-26 12:10:00|1086|1084.5|1088.8|1087|1089|1087.5|1085.8|1084.3|61
1666786500000|2022-10-26 12:15:00|1089|1087.3|1087|1085.3|1089|1087.5|1087|1085.3|111
1666786800000|2022-10-26 12:20:00|1087.3|1085.5|1087|1085|1088|1086.3|1086.3|1084.5|76
1666787100000|2022-10-26 12:25:00|1086.8|1085.5|1089|1087.3|1089.3|1087.5|1086.8|1085|26
1666787400000|2022-10-26 12:30:00|1088.8|1087|1089.5|1088|1089.8|1088.3|1088.3|1086.8|16
1666787700000|2022-10-26 12:35:00|1089.8|1088.3|1089.3|1087.3|1090.8|1089.3|1089|1087.3|48
1666788000000|2022-10-26 12:40:00|1089|1087|1087.3|1085.3|1089.3|1087.8|1087|1085|36
1666788300000|2022-10-26 12:45:00|1087|1085|1087|1085.3|1089.3|1087.5|1086.3|1084.5|56
1666788600000|2022-10-26 12:50:00|1086.8|1085|1086.5|1084.5|1088.8|1086.8|1086.3|1084.5|33
1666788900000|2022-10-26 12:55:00|1086.8|1084.8|1087.5|1085.8|1088.8|1087|1086.5|1084.5|181
1666789200000|2022-10-26 13:00:00|1087|1085.3|1080.5|1078.8|1087|1085.3|1078.8|1077|314
1666789500000|2022-10-26 13:05:00|1080.3|1079|1079.8|1077.8|1081.3|1079.8|1078.8|1076.8|81
1666789800000|2022-10-26 13:10:00|1079.5|1078|1078.3|1076.5|1079.5|1078|1075.5|1073.8|139
1666790100000|2022-10-26 13:15:00|1078|1076|1077.3|1075.3|1078.8|1077|1074|1072.5|160
1666790400000|2022-10-26 13:20:00|1077|1075.5|1075.3|1073.5|1078|1076.5|1075|1073.5|57
1666790700000|2022-10-26 13:25:00|1075|1073.8|1075.5|1074|1076.8|1075.3|1075|1073.5|35
1666791000000|2022-10-26 13:30:00|1075.3|1073.5|1080.5|1078.8|1080.5|1079|1074.5|1072.8|37
1666791300000|2022-10-26 13:35:00|1080.3|1079|1084|1082.3|1084.8|1083.3|1080.3|1078.5|110
1666791600000|2022-10-26 13:40:00|1084.3|1082.5|1082.3|1080.8|1084.3|1082.5|1081.8|1080|143
1666791900000|2022-10-26 13:45:00|1082|1080.5|1082.5|1081|1085.5|1083.8|1082|1080.5|248
1666792200000|2022-10-26 13:50:00|1082.8|1080.5|1084.5|1083|1084.5|1083|1082|1080.5|98
1666792500000|2022-10-26 13:55:00|1084.8|1083.3|1084.3|1082.5|1085.5|1083.8|1083.5|1081.8|115
1666792800000|2022-10-26 14:00:00|1084|1082.3|1085.8|1083.8|1086.8|1085|1083.3|1081.3|161
1666793100000|2022-10-26 14:05:00|1086|1084|1087|1085.3|1087.5|1086|1085|1083.3|256
1666793400000|2022-10-26 14:10:00|1086.8|1085|1086.3|1084.8|1087.3|1085.5|1084.8|1083|194
1666793700000|2022-10-26 14:15:00|1086.5|1084.5|1087.5|1086|1088|1086.5|1085.3|1083.8|98
1666794000000|2022-10-26 14:20:00|1087.8|1086.3|1086.5|1084.3|1089.5|1088.3|1085.8|1084|251
1666794300000|2022-10-26 14:25:00|1087.3|1085.3|1088.8|1085.3|1090|1088|1086.8|1085.3|547
1666794600000|2022-10-26 14:30:00|1089.8|1085.5|1089|1087|1090.5|1089.3|1086.8|1085.3|863
1666794900000|2022-10-26 14:35:00|1089.3|1087.3|1095.3|1093.5|1096.3|1095|1089.3|1087.3|618
1666795200000|2022-10-26 14:40:00|1095.5|1093.8|1098.8|1097|1100|1098.8|1095.3|1093.3|675
1666795500000|2022-10-26 14:45:00|1098.5|1097.5|1098.5|1096.8|1099.8|1098.3|1097|1095.5|294
1666795800000|2022-10-26 14:50:00|1098.3|1097|1104|1102.5|1104.3|1102.8|1098.3|1096.5|814
1666796100000|2022-10-26 14:55:00|1103.8|1102.8|1105.3|1103.5|1105.5|1104.3|1100|1098.5|641
1666796400000|2022-10-26 15:00:00|1105|1103.8|1107.8|1106.3|1110.3|1108.5|1104.5|1102.8|504
1666796700000|2022-10-26 15:05:00|1108|1106.5|1109|1107.3|1110.3|1108.5|1107.5|1106|186
1666797000000|2022-10-26 15:10:00|1108.8|1107|1104|1102.3|1109.8|1107.8|1101.8|1099.8|431
1666797300000|2022-10-26 15:15:00|1104.3|1102.5|1098.5|1096.8|1105.3|1103|1095.5|1093.5|590
1666797600000|2022-10-26 15:20:00|1098.8|1097|1100.5|1099|1100.5|1099.3|1097|1095.5|370
1666797900000|2022-10-26 15:25:00|1101|1099.3|1106.5|1105|1107|1105.5|1100.3|1098.8|845
1666798200000|2022-10-26 15:30:00|1106.3|1104.8|1106|1104.3|1107|1105|1104.3|1102.5|143
1666798500000|2022-10-26 15:35:00|1105.5|1104|1105.5|1104|1106.5|1105|1104.3|1103|47
1666798800000|2022-10-26 15:40:00|1105.3|1104.3|1106|1104|1108.3|1106.3|1105.3|1103.5|128
1666799100000|2022-10-26 15:45:00|1106.3|1104.3|1107.5|1106|1107.8|1106.3|1105.5|1104|157
1666799400000|2022-10-26 15:50:00|1107.8|1105.5|1107.5|1105.8|1108|1106.3|1106|1104|86
1666799700000|2022-10-26 15:55:00|1107.3|1105.5|1109.8|1108|1109.8|1108.3|1107|1105.5|35
1666800000000|2022-10-26 16:00:00|1110.3|1108.3|1108|1105.8|1110.3|1108.8|1107|1105.3|31
1666800300000|2022-10-26 16:05:00|1106.5|1106|1107.8|1106|1108.8|1107|1106.5|1104.8|119
1666800600000|2022-10-26 16:10:00|1107.5|1105.8|1111|1109.5|1111.5|1109.8|1107.5|1105.8|147
1666800900000|2022-10-26 16:15:00|1111.3|1109.8|1111.8|1110|1114|1112.5|1110|1108.5|396
1666801200000|2022-10-26 16:20:00|1112|1110.3|1109.8|1108.3|1113|1111.3|1109.8|1108|108
1666801500000|2022-10-26 16:25:00|1110.8|1108.8|1112.3|1110.3|1112.5|1110.5|1110.5|1108.5|80
1666801800000|2022-10-26 16:30:00|1112.5|1110.5|1112.5|1110.8|1113.5|1112|1112.3|1110.3|34
1666802100000|2022-10-26 16:35:00|1112.8|1111|1115.5|1114|1115.5|1114.3|1112.8|1110.8|54
1666802400000|2022-10-26 16:40:00|1115.3|1113.8|1116.8|1115.3|1117.8|1116.3|1115|1113|120
1666802700000|2022-10-26 16:45:00|1117.3|1115.5|1118|1116.5|1119.5|1118|1117.3|1115.5|121
1666803000000|2022-10-26 16:50:00|1118.3|1116.3|1118.8|1116.8|1121.5|1119.8|1117.8|1116.3|93
1666803300000|2022-10-26 16:55:00|1118.5|1117|1120.3|1118.5|1121|1119.3|1118|1116.3|55
1666803600000|2022-10-26 17:00:00|1120.8|1118.8|1122.5|1121|1123.3|1121.5|1120.3|1118.5|41
1666803900000|2022-10-26 17:05:00|1123.3|1121.3|1118.3|1116.3|1123.3|1121.5|1117.8|1116|368
1666804200000|2022-10-26 17:10:00|1117.8|1116.5|1121.3|1119.5|1121.5|1119.5|1117|1115.5|116
1666804500000|2022-10-26 17:15:00|1121.8|1119.3|1122.3|1120.8|1122.5|1120.8|1120|1118.3|26
1666804800000|2022-10-26 17:20:00|1122.5|1120.5|1120.5|1118.5|1123|1121|1120.3|1118.5|11
1666805100000|2022-10-26 17:25:00|1120.3|1118.8|1116.5|1114.5|1121.3|1119.3|1116.5|1114.5|65
1666805400000|2022-10-26 17:30:00|1117|1114.8|1112.8|1110.8|1117|1115.5|1112|1110.3|40
1666805700000|2022-10-26 17:35:00|1112.5|1110.5|1116.8|1115|1117.3|1115.5|1112|1110.3|17
1666806000000|2022-10-26 17:40:00|1117|1115.5|1115|1113|1117.8|1116|1114.5|1112.8|20
1666806300000|2022-10-26 17:45:00|1115.5|1113.3|1115.3|1113.3|1116.8|1115|1114.8|1112.8|25
1666806600000|2022-10-26 17:50:00|1115.5|1113.5|1116.3|1114.5|1117|1115.3|1114.8|1113|11
1666806900000|2022-10-26 17:55:00|1116.5|1114.3|1116.5|1114.8|1116.8|1114.8|1113.5|1112.3|28
1666807200000|2022-10-26 18:00:00|1116.3|1114.5|1115.8|1114|1118.5|1116.5|1115.3|1113.5|33
1666807500000|2022-10-26 18:05:00|1115.5|1113|1118.3|1116.5|1118.5|1116.8|1114|1112.3|39
1666807800000|2022-10-26 18:10:00|1118|1115.5|1117.8|1116|1118.3|1116.5|1116.8|1114.8|35
1666808100000|2022-10-26 18:15:00|1117.5|1115.8|1116|1114.3|1117.8|1115.8|1114.8|1113|35
1666808400000|2022-10-26 18:20:00|1116.3|1114.5|1114.5|1112.5|1116.8|1114.8|1113.8|1111.8|60
1666808700000|2022-10-26 18:25:00|1114.8|1112.8|1112.5|1110.5|1114.8|1113|1112.3|1110.5|158
1666809000000|2022-10-26 18:30:00|1112.3|1110.3|1115.8|1114|1116|1114.5|1112|1110.3|44
1666809300000|2022-10-26 18:35:00|1116|1114.5|1115.8|1113.5|1116.3|1114.5|1115.3|1113.5|18
1666809600000|2022-10-26 18:40:00|1115.5|1113.8|1115.3|1113.5|1116|1114.3|1115|1113.5|35
1666809900000|2022-10-26 18:45:00|1115.5|1113.8|1115.3|1113.5|1116|1114|1114.8|1113|41
1666810200000|2022-10-26 18:50:00|1115.5|1113.8|1115.8|1114|1116.3|1114.8|1115.5|1113.8|6
1666810500000|2022-10-26 18:55:00|1116|1113.8|1115.3|1114|1116|1114.3|1115.3|1113.3|0
1666810800000|2022-10-26 19:00:00|1115.5|1113.5|1115.8|1113.8|1115.8|1114|1115.3|1113.3|5
1666811100000|2022-10-26 19:05:00|1115.5|1114|1117.3|1115.3|1117.8|1115.8|1115.3|1113.3|9
1666811400000|2022-10-26 19:10:00|1117.5|1115.5|1118|1116.3|1118|1116.3|1115.8|1113.8|14
1666811700000|2022-10-26 19:15:00|1118.5|1116.8|1118|1115.8|1118.5|1116.8|1116.8|1114.8|6
1666812000000|2022-10-26 19:20:00|1117.8|1115.5|1117.8|1115.5|1117.8|1115.8|1117.3|1115.3|0
1666812300000|2022-10-26 19:25:00|1118|1115.8|1118.3|1116|1118.3|1116.5|1117.5|1115.5|1
1666812600000|2022-10-26 19:30:00|1118|1115.5|1118.3|1116.3|1118.3|1116.5|1117.5|1115.5|7
1666812900000|2022-10-26 19:35:00|1118.8|1116.5|1118|1116|1118.8|1117|1117.5|1115.8|1
1666813200000|2022-10-26 19:40:00|1117.8|1115.8|1116.8|1115|1118.8|1116.8|1116.8|1115|8
1666813500000|2022-10-26 19:45:00|1117|1115.3|1117.8|1115.5|1117.8|1115.5|1116.8|1115|0
1666813800000|2022-10-26 19:50:00|1117.5|1115.8|1116.8|1114.8|1117.8|1115.8|1116.5|1114.3|3
1666814100000|2022-10-26 19:55:00|1117.3|1115|1117.3|1115.5|1117.3|1115.5|1117|1114.5|6
1666814400000|2022-10-26 20:00:00|1117.8|1115.3|1117.8|1116|1117.8|1116|1117.8|1115.3|1
1666814700000|2022-10-26 20:05:00|1118.8|1116.3|1118|1116|1118.8|1116.8|1117.5|1115.8|4
1666815000000|2022-10-26 20:10:00|1118.3|1116.3|1118|1116|1118.3|1116.5|1117.5|1115.8|0
1666815300000|2022-10-26 20:15:00|1117.8|1115.8|1118.8|1116.8|1118.8|1116.8|1117.8|1115.8|0
1666815600000|2022-10-26 20:20:00|1118.5|1116.5|1118.8|1116.5|1119.3|1117|1118.3|1116.5|0
1666815900000|2022-10-26 20:25:00|1119.3|1116.8|1120|1118|1120.5|1118.5|1118.5|1116.3|3
1666816200000|2022-10-26 20:30:00|1120.3|1117.8|1118|1116|1120.3|1118|1117.5|1115.8|10
1666816500000|2022-10-26 20:35:00|1118.5|1115.8|1118|1116|1118.5|1116.3|1117.8|1115.8|0
1666816800000|2022-10-26 20:40:00|1117.8|1115.8|1119.3|1117.3|1119.3|1117.3|1117.8|1115.8|3
1666817100000|2022-10-26 20:45:00|1119|1117|1119.5|1117.5|1120|1118|1118.8|1116.8|0
1666817400000|2022-10-26 20:50:00|1119.8|1118|1120.5|1119|1120.5|1119.3|1119.5|1117.8|13
1666817700000|2022-10-26 20:55:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119|1120.3|1118.3|15
1666818000000|2022-10-26 21:00:00||1118||1118.5||1118.5||1118|1
1666819800000|2022-10-26 21:30:00||1117.8||1117.8||1117.8||1117.8|0
1666820100000|2022-10-26 21:35:00||1115.8||1115.8||1115.8||1115.8|0
1666821300000|2022-10-26 21:55:00|||||||||1
1666832400000|2022-10-27 01:00:00|1120|1118|1119.8|1117.8|1122.3|1120.3|1119.8|1117.8|41
1666832700000|2022-10-27 01:05:00|1120.5|1118.5|1121.8|1119.8|1122.5|1120.5|1120.5|1118.5|0
1666833000000|2022-10-27 01:10:00|1121.5|1119.5|1122.8|1121|1123.5|1121.3|1121.3|1119.5|2
1666833300000|2022-10-27 01:15:00|1123|1121.3|1122.8|1121|1124|1122.5|1122.3|1121|8
1666833600000|2022-10-27 01:20:00|1123|1121.3|1123|1121.3|1123|1121.3|1122.5|1121|0
1666833900000|2022-10-27 01:25:00|1123.5|1121|1123.3|1121.3|1124|1122.3|1122.8|1121|1
1666834200000|2022-10-27 01:30:00|1123|1121|1123.3|1121.3|1123.5|1121.8|1122.8|1121|0
1666834500000|2022-10-27 01:35:00|1123|1121|1123|1121|1123.3|1121.3|1122.5|1121|0
1666834800000|2022-10-27 01:40:00|1122.8|1121.3|1120.8|1118.5|1122.8|1121.3|1120.3|1118.5|5
1666835100000|2022-10-27 01:45:00|1120.3|1118|1119.3|1117.5|1121.3|1119|1119|1116.8|0
1666835400000|2022-10-27 01:50:00|1119.5|1117.3|1119|1117|1119.5|1117.5|1117.8|1116|1
1666835700000|2022-10-27 01:55:00|1119.3|1116.8|1122.3|1120.3|1122.3|1120.3|1118.8|1116.8|1
1666836000000|2022-10-27 02:00:00|1122|1119.8|1120.3|1118.3|1122|1119.8|1119.8|1117.8|0
1666836300000|2022-10-27 02:05:00|1120|1118|1120.3|1118|1120.3|1118.3|1118.8|1116.8|0
1666836600000|2022-10-27 02:10:00|1120|1117.8|1119.5|1117.5|1120.3|1118|1119.3|1117.3|0
1666836900000|2022-10-27 02:15:00|1119.3|1117.3|1118.3|1116.3|1119.5|1117.3|1117|1115|7
1666837200000|2022-10-27 02:20:00|1118|1115.8|1119|1117|1119.3|1117.3|1117.5|1115.5|0
1666837500000|2022-10-27 02:25:00|1118.8|1116.8|1118.8|1117|1118.8|1117.3|1117.8|1115.8|0
1666837800000|2022-10-27 02:30:00|1119|1117.3|1120|1117.8|1120.3|1118|1117.8|1116|6
1666838100000|2022-10-27 02:35:00|1119.8|1117.5|1117|1114.8|1119.8|1117.5|1116.3|1114.8|2
1666838400000|2022-10-27 02:40:00|1116.8|1114.3|1117.8|1115.8|1117.8|1115.8|1115.8|1113.5|0
1666838700000|2022-10-27 02:45:00|1118|1116|1117|1115|1118.3|1117|1116.8|1114.8|0
1666839000000|2022-10-27 02:50:00|1116.8|1114.8|1116.5|1114.5|1116.8|1114.8|1115.8|1114|0
1666839300000|2022-10-27 02:55:00|1116.3|1114.3|1117|1115|1118|1116|1116|1114|0
1666839600000|2022-10-27 03:00:00|1116.5|1114.8|1117.5|1115.5|1117.5|1115.5|1116.5|1114.5|0
1666839900000|2022-10-27 03:05:00|1117.8|1115.8|1118.5|1116.5|1118.5|1116.8|1117.8|1115.8|0
1666840200000|2022-10-27 03:10:00|1118.3|1116.3|1118.3|1116.3|1118.5|1116.5|1118|1116|0
1666840500000|2022-10-27 03:15:00|1118|1116.5|1118.5|1116.5|1119.3|1117.3|1118|1116.3|1
1666840800000|2022-10-27 03:20:00|1118|1116.3|1118|1116.3|1118|1116.3|1117.5|1115.8|0
1666841100000|2022-10-27 03:25:00|1117.8|1116|1117.5|1115.5|1117.8|1116|1117.5|1115.5|0
1666841400000|2022-10-27 03:30:00|1117|1115.3|1117.3|1115.3|1117.3|1115.3|1116.8|1115|0
1666841700000|2022-10-27 03:35:00|1117.8|1115.5|1117.8|1115.8|1118|1116|1117.8|1115.3|0
1666842000000|2022-10-27 03:40:00|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|0
1666842600000|2022-10-27 03:50:00|1118.8|1115.8|1118.5|1116.8|1118.8|1116.8|1118.3|1115.8|8
1666842900000|2022-10-27 03:55:00||1116.5||1116.8||1116.8||1116.5|0
1666843200000|2022-10-27 04:00:00|1119.3|1117.5|1118.8|1117|1119.3|1117.5|1118.8|1117|1
1666843500000|2022-10-27 04:05:00|1118.5|1116.8|1117.3|1115.5|1118.8|1116.8|1116.8|1115|6
1666843800000|2022-10-27 04:10:00|1118|1116|1118|1116.3|1118.3|1116.3|1117.8|1115.5|0
1666844100000|2022-10-27 04:15:00|1117.8|1116|1118.5|1116.5|1118.8|1116.8|1117.8|1116|0
1666844400000|2022-10-27 04:20:00|1118.8|1116.8|1119.3|1117.3|1119.3|1117.3|1118.8|1116.8|0
1666844700000|2022-10-27 04:25:00|1119|1117|1119.5|1117.5|1119.8|1118.3|1119|1117|0
1666845000000|2022-10-27 04:30:00|1118.5|1116.5|1118.3|1116|1118.5|1116.5|1117|1115|11
1666845300000|2022-10-27 04:35:00|1118.5|1116.5|1117|1115|1118.5|1116.5|1116.5|1114.5|1
1666845600000|2022-10-27 04:40:00|1117.3|1115.3|1117|1114.8|1117.5|1115.5|1116.5|1114.8|0
1666845900000|2022-10-27 04:45:00|1116.5|1114.5|1117.5|1115.3|1117.5|1115.3|1116|1114|0
1666846200000|2022-10-27 04:50:00|1117.3|1115|1117.5|1115.3|1117.5|1115.3|1116.3|1114.3|0
1666846500000|2022-10-27 04:55:00|1117|1114.8|1116|1114|1117|1114.8|1116|1114|0
1666846800000|2022-10-27 05:00:00|1116.3|1113.3|1116|1114|1116.5|1114.5|1115.3|1113.3|3
1666847100000|2022-10-27 05:05:00|1116.5|1113.8|1117|1115|1117.5|1115.3|1116|1113.8|0
1666847400000|2022-10-27 05:10:00|1117.3|1115.5|1117.3|1115|1118.3|1116|1117|1114.8|0
1666847700000|2022-10-27 05:15:00|1117|1114.8|1116.8|1114.8|1117.5|1115.3|1116.5|1114.8|0
1666848000000|2022-10-27 05:20:00|1117.5|1115.3|1117.3|1115.3|1117.8|1116|1116.8|1114.8|2
1666848300000|2022-10-27 05:25:00|1116.8|1115|1116.8|1114.8|1117.5|1115.3|1116.5|1114.8|0
1666848600000|2022-10-27 05:30:00|1117.5|1115|1115.8|1114|1117.5|1115.5|1115.5|1113.5|27
1666848900000|2022-10-27 05:35:00|1116.5|1113.8|1116.8|1115|1117|1115|1116.5|1113.8|3
1666849200000|2022-10-27 05:40:00|1117|1115.8|1118|1116.3|1118.8|1116.8|1116.8|1115.3|17
1666849500000|2022-10-27 05:45:00|1117.8|1116|1115.5|1113.5|1118.5|1116.5|1115.5|1113.5|10
1666849800000|2022-10-27 05:50:00|1115|1113.8|1116|1114.3|1116.5|1114.5|1115|1112.8|0
1666850100000|2022-10-27 05:55:00|1115.8|1114|1116|1114|1116|1114.8|1115.8|1114|1
1666850400000|2022-10-27 06:00:00|1115.8|1114.3|1114.3|1112.3|1115.8|1114.3|1114|1112|3
1666850700000|2022-10-27 06:05:00|1114|1112|1113.5|1111.3|1115|1112.8|1112.5|1110.5|4
1666851000000|2022-10-27 06:10:00|1113.8|1111.5|1113.8|1111.8|1115|1113|1112.5|1110.5|38
1666851300000|2022-10-27 06:15:00|1113.5|1112|1114.8|1112.8|1115|1113|1113|1111.5|5
1666851600000|2022-10-27 06:20:00|1115|1113|1112.5|1110.5|1115|1113|1112.5|1110.5|1
1666851900000|2022-10-27 06:25:00|1112.8|1110.8|1113.8|1111.8|1114|1112.3|1110.8|1108.8|23
1666852200000|2022-10-27 06:30:00|1113.5|1111.5|1113.3|1111.8|1114.3|1112|1112.8|1111.5|66
1666852500000|2022-10-27 06:35:00|1113|1111.5|1112.8|1111.5|1114.3|1112.5|1112.8|1111.5|74
1666852800000|2022-10-27 06:40:00|1113|1112|1113.5|1111.5|1114.5|1112.8|1112.8|1111.5|93
1666853100000|2022-10-27 06:45:00|1113.8|1111.8|1113.3|1111.8|1115.8|1114|1112.8|1111.5|88
1666853400000|2022-10-27 06:50:00|1113.5|1111.5|1114.3|1112.5|1114.5|1112.8|1113.3|1111.5|84
1666853700000|2022-10-27 06:55:00|1114|1112.3|1112|1110|1114.3|1112.5|1111.3|1109.5|10
1666854000000|2022-10-27 07:00:00|1111.8|1110.5|1113|1111.3|1113.8|1112.3|1111.5|1110|15
1666854300000|2022-10-27 07:05:00|1113.3|1111|1112.8|1111|1113.5|1112|1111.5|1110|16
1666854600000|2022-10-27 07:10:00|1113|1110.8|1114.5|1112.8|1115|1113.5|1112.3|1110.8|107
1666854900000|2022-10-27 07:15:00|1114.3|1111.8|1111.3|1109.3|1114.3|1112.3|1110.8|1109.3|78
1666855200000|2022-10-27 07:20:00|1111.5|1109.5|1113|1111.5|1114|1112.5|1111.5|1109.5|25
1666855500000|2022-10-27 07:25:00|1113.3|1111.8|1111.8|1110.5|1114|1112.5|1111.8|1110.3|36
1666855800000|2022-10-27 07:30:00|1112|1110.8|1110.5|1109.3|1112.5|1111|1110.5|1109.3|86
1666856100000|2022-10-27 07:35:00|1110.8|1110|1112|1110.5|1112|1110.5|1110.8|1109|64
1666856400000|2022-10-27 07:40:00|1111.8|1110.3|1111.5|1110|1113.5|1111.8|1111|1109.5|185
1666856700000|2022-10-27 07:45:00|1111.3|1110.3|1109|1107.3|1111.3|1110.3|1108.5|1106.8|174
1666857000000|2022-10-27 07:50:00|1109.3|1107.5|1110.5|1108.8|1111|1109.3|1108.3|1106.8|137
1666857300000|2022-10-27 07:55:00|1110.3|1108.3|1105.5|1104|1110.3|1108.3|1103.5|1101.8|317
1666857600000|2022-10-27 08:00:00|1105.3|1103.8|1108.3|1106.3|1108.5|1106.8|1105.3|1103.8|112
1666857900000|2022-10-27 08:05:00|1108|1106.5|1109.3|1107.3|1110.5|1109|1106.8|1105.3|145
1666858200000|2022-10-27 08:10:00|1109|1107|1107.5|1106|1110|1108.5|1107.5|1105.8|134
1666858500000|2022-10-27 08:15:00|1107.3|1105.8|1110.5|1108.8|1111|1109.5|1107.3|1105.5|103
1666858800000|2022-10-27 08:20:00|1110.3|1109|1106.5|1105|1112.5|1111|1106.3|1104.8|270
1666859100000|2022-10-27 08:25:00|1106.8|1105.5|1108|1106.3|1110.8|1109.3|1105|1103.5|803
1666859400000|2022-10-27 08:30:00|1107.3|1105.5|1104.3|1103|1108.3|1106.5|1104.3|1102.8|220
1666859700000|2022-10-27 08:35:00|1104|1102.5|1107.3|1105.5|1108.5|1106.8|1103|1101.5|100
1666860000000|2022-10-27 08:40:00|1107|1105|1102.5|1101|1107.3|1105|1102.5|1101|69
1666860300000|2022-10-27 08:45:00|1102.3|1100.8|1105.8|1104|1107.3|1105.5|1102|1100.5|112
1666860600000|2022-10-27 08:50:00|1106.3|1104.3|1106|1104.3|1108|1106|1105.3|1103.8|23
1666860900000|2022-10-27 08:55:00|1106.3|1104.8|1103.3|1101.8|1106.3|1104.8|1102.8|1101|66
1666861200000|2022-10-27 09:00:00|1103|1101.5|1102.3|1100.5|1103.8|1102.3|1101.5|1100.3|72
1666861500000|2022-10-27 09:05:00|1101.8|1100.3|1101.8|1100|1102.8|1101.3|1101.3|1099.8|23
1666861800000|2022-10-27 09:10:00|1101.5|1100.3|1101.3|1099.5|1102.5|1100.8|1100.8|1099.5|209
1666862100000|2022-10-27 09:15:00|1101|1099.8|1102.8|1101.3|1103.3|1101.5|1100.8|1099.5|82
1666862400000|2022-10-27 09:20:00|1102.3|1100.5|1102.5|1100.8|1102.8|1101.3|1101.5|1100|16
1666862700000|2022-10-27 09:25:00|1103.3|1101.5|1102|1100.3|1103.5|1102|1101.5|1100|47
1666863000000|2022-10-27 09:30:00|1101.8|1100.5|1101.5|1099.8|1102.3|1100.5|1100.8|1099.5|91
1666863300000|2022-10-27 09:35:00|1101.3|1100|1101.5|1100|1102.5|1100.8|1101|1099.5|56
1666863600000|2022-10-27 09:40:00|1101.8|1100.8|1102.3|1100.8|1102.8|1101|1101.5|1100.3|40
1666863900000|2022-10-27 09:45:00|1102|1100.5|1102|1100.5|1103|1101.5|1101.8|1100.3|224
1666864200000|2022-10-27 09:50:00|1102.3|1100.8|1102|1100.3|1103.3|1101.8|1102|1100.3|31
1666864500000|2022-10-27 09:55:00|1101.8|1100.5|1101.8|1100.3|1102.5|1100.8|1101.3|1099.5|175
1666864800000|2022-10-27 10:00:00|1101.5|1100|1103|1101.5|1103|1101.5|1101.3|1099.5|63
1666865100000|2022-10-27 10:05:00|1102.8|1101.3|1101|1099.5|1102.8|1101.5|1100.8|1099.5|52
1666865400000|2022-10-27 10:10:00|1101.8|1099.8|1102.5|1100.8|1103|1101.3|1101.8|1099.8|25
1666865700000|2022-10-27 10:15:00|1102.3|1100.5|1102.5|1101|1102.8|1101.3|1101.8|1100|17
1666866000000|2022-10-27 10:20:00|1102.8|1101.5|1104|1102.3|1104.3|1102.5|1101.8|1100.3|14
1666866300000|2022-10-27 10:25:00|1103.8|1102|1104.5|1102.8|1105.5|1103.8|1103.5|1102|74
1666866600000|2022-10-27 10:30:00|1104|1103|1103.5|1102|1105.5|1103.8|1103.5|1101.8|14
1666866900000|2022-10-27 10:35:00|1102.8|1101.8|1104|1102.3|1104.5|1103|1102.3|1101|70
1666867200000|2022-10-27 10:40:00|1103.8|1102.5|1102.8|1101.3|1103.8|1102.5|1101.8|1100.3|146
1666867500000|2022-10-27 10:45:00|1103|1101|1104.8|1103|1104.8|1103|1102.8|1101|21
1666867800000|2022-10-27 10:50:00|1104.5|1102.5|1104.5|1102.5|1104.8|1103|1104|1102.5|17
1666868100000|2022-10-27 10:55:00|1105|1102.8|1104.3|1102.8|1105|1103.5|1103.8|1102.5|38
1666868400000|2022-10-27 11:00:00|1104.5|1103|1105.3|1103.8|1105.3|1103.8|1103.3|1101.5|64
1666868700000|2022-10-27 11:05:00|1105|1103.5|1105.8|1104|1106|1104|1103.8|1102.3|11
1666869000000|2022-10-27 11:10:00|1106|1104.5|1106.3|1104.5|1107.5|1106.3|1105.8|1103.8|49
1666869300000|2022-10-27 11:15:00|1106.5|1104.8|1105.3|1103.5|1106.5|1105|1104.8|1103.3|14
1666869600000|2022-10-27 11:20:00|1105|1103.8|1104|1102.5|1105.5|1103.8|1103.8|1102|18
1666869900000|2022-10-27 11:25:00|1103.8|1102|1104.5|1102.8|1105|1103.3|1103.3|1101.5|70
1666870200000|2022-10-27 11:30:00|1104.3|1102.5|1106|1104.5|1106|1104.5|1104.3|1102.5|121
1666870500000|2022-10-27 11:35:00|1105.8|1104.3|1104.8|1103|1105.8|1104.3|1103.8|1102.5|37
1666870800000|2022-10-27 11:40:00|1105|1103.3|1103.5|1102|1105.3|1103.5|1103.5|1102|78
1666871100000|2022-10-27 11:45:00|1103.8|1102.3|1104.3|1102.5|1104.5|1103|1103.3|1101.8|36
1666871400000|2022-10-27 11:50:00|1104|1102.8|1103.8|1102|1104.8|1103.5|1103.3|1101.5|76
1666871700000|2022-10-27 11:55:00|1103.5|1102.3|1103.5|1102|1104.5|1103|1103|1101.8|43
1666872000000|2022-10-27 12:00:00|1103.3|1101.8|1106|1104.5|1107.3|1105.8|1103|1101.5|104
1666872300000|2022-10-27 12:05:00|1105.8|1104.8|1106.3|1104.5|1107.3|1105.5|1105|1103.8|77
1666872600000|2022-10-27 12:10:00|1106|1104.3|1105.8|1104|1106.8|1105|1105.3|1103.5|24
1666872900000|2022-10-27 12:15:00|1105.5|1104.3|1107.5|1106.3|1107.5|1106.3|1104.8|1103.5|97
1666873200000|2022-10-27 12:20:00|1107.3|1106|1108.5|1106.8|1108.8|1107.3|1106.5|1104.8|237
1666873500000|2022-10-27 12:25:00|1108.3|1107|1108.3|1106.5|1109|1107.5|1107.8|1106.3|73
1666873800000|2022-10-27 12:30:00|1108.5|1106.8|1110|1108|1111.3|1109.5|1107.5|1106.3|209
1666874100000|2022-10-27 12:35:00|1109.8|1108.3|1108.3|1106.5|1110.3|1108.5|1107.3|1105.5|62
1666874400000|2022-10-27 12:40:00|1108.8|1107|1110.3|1108.8|1111.3|1109.5|1107.5|1105.8|20
1666874700000|2022-10-27 12:45:00|1110.5|1109|1110.5|1108.8|1111.3|1109.8|1109.5|1108|40
1666875000000|2022-10-27 12:50:00|1111|1109.3|1112|1110.3|1112.5|1110.8|1110.5|1108.8|280
1666875300000|2022-10-27 12:55:00|1112.3|1110.8|1110|1108|1112.5|1110.8|1109.8|1108|379
1666875600000|2022-10-27 13:00:00|1110.5|1108.5|1108.8|1107|1111.8|1110|1106.5|1104.8|73
1666875900000|2022-10-27 13:05:00|1108.3|1106.3|1110.8|1109|1111.3|1109.8|1107.8|1106|212
1666876200000|2022-10-27 13:10:00|1110.5|1109.3|1110.5|1108.8|1110.8|1109.3|1109.3|1107.8|24
1666876500000|2022-10-27 13:15:00|1110.3|1109|1110|1108.3|1113.3|1111.3|1109.5|1108|354
1666876800000|2022-10-27 13:20:00|1109.8|1108.5|1109.8|1108|1110.8|1109|1108.8|1107.3|147
1666877100000|2022-10-27 13:25:00|1110|1108.3|1111.3|1109.5|1112|1110.5|1109.8|1108|96
1666877400000|2022-10-27 13:30:00|1111|1109.8|1113|1111|1113.3|1111.5|1110.5|1109|209
1666877700000|2022-10-27 13:35:00|1112.8|1111.5|1115|1113.3|1116|1114.5|1112.3|1110.8|184
1666878000000|2022-10-27 13:40:00|1115.3|1113.5|1115|1113.8|1116.5|1114.5|1114|1112.3|287
1666878300000|2022-10-27 13:45:00|1115.5|1114|1114.8|1113|1118.5|1117|1114.3|1112.5|271
1666878600000|2022-10-27 13:50:00|1115|1112.8|1113.3|1111.8|1118.3|1116.8|1112.8|1110.8|133
1666878900000|2022-10-27 13:55:00|1113|1111.5|1113.3|1111.5|1114.8|1113|1112|1110|96
1666879200000|2022-10-27 14:00:00|1113.5|1111.8|1114.8|1113|1115.5|1113.8|1111|1109.5|64
1666879500000|2022-10-27 14:05:00|1115|1113.3|1115.3|1113.5|1115.8|1114|1114|1112.3|56
1666879800000|2022-10-27 14:10:00|1115|1113.8|1118.5|1116.8|1119|1117.5|1114.3|1112.8|183
1666880100000|2022-10-27 14:15:00|1118.8|1117|1120.5|1118.8|1121.3|1119.5|1117.3|1115.8|243
1666880400000|2022-10-27 14:20:00|1120.8|1119|1119.3|1117.8|1121|1119.5|1118.3|1116.8|84
1666880700000|2022-10-27 14:25:00|1119.5|1118|1120|1118|1120.8|1119|1118.5|1116.5|105
1666881000000|2022-10-27 14:30:00|1120.3|1118.3|1119.5|1117.8|1121|1119.5|1118.3|1116.5|179
1666881300000|2022-10-27 14:35:00|1119.3|1118|1117|1115.3|1120.5|1118.8|1116.3|1114.5|84
1666881600000|2022-10-27 14:40:00|1116.8|1114.8|1116.5|1115|1117.8|1116|1115.8|1114|88
1666881900000|2022-10-27 14:45:00|1116.3|1115.8|1118|1116.5|1118.5|1116.8|1116.3|1115.3|133
1666882200000|2022-10-27 14:50:00|1118.3|1116.8|1119.3|1117.8|1119.8|1118.3|1117.8|1116|314
1666882500000|2022-10-27 14:55:00|1119.5|1118|1116.8|1115.3|1120|1118.3|1116.3|1114.8|69
1666882800000|2022-10-27 15:00:00|1117|1115|1115|1113.3|1117|1115.3|1113.5|1111.8|102
1666883100000|2022-10-27 15:05:00|1114.8|1113.5|1112.8|1111.3|1115|1113.5|1108.8|1107|485
1666883400000|2022-10-27 15:10:00|1112.5|1111|1107.3|1105.8|1113.3|1111.8|1107.3|1105.5|452
1666883700000|2022-10-27 15:15:00|1107|1105.5|1107.5|1106|1108|1106|1104.5|1102.8|537
1666884000000|2022-10-27 15:20:00|1107|1105|1111.3|1109.5|1111.3|1109.5|1104.5|1103|447
1666884300000|2022-10-27 15:25:00|1110.8|1109.8|1114.5|1112.8|1115|1113.8|1108|1106.3|723
1666884600000|2022-10-27 15:30:00|1113.8|1112|1109|1107.5|1113.8|1112|1108.5|1106.8|126
1666884900000|2022-10-27 15:35:00|1108.8|1107.3|1109|1107.3|1109.5|1107.8|1106.8|1105.3|54
1666885200000|2022-10-27 15:40:00|1109.5|1107.5|1109.3|1107.5|1110.8|1109.3|1108.3|1106.5|228
1666885500000|2022-10-27 15:45:00|1109|1107|1108.3|1106.8|1109.3|1107.5|1107.3|1105.5|120
1666885800000|2022-10-27 15:50:00|1108|1106.5|1109.3|1107.8|1111.5|1110|1108|1106.5|178
1666886100000|2022-10-27 15:55:00|1109.5|1107.5|1109|1107.3|1111.5|1109.8|1108|1106.8|114
1666886400000|2022-10-27 16:00:00|1108.8|1107|1111.8|1110.3|1112.8|1111|1108.5|1107|140
1666886700000|2022-10-27 16:05:00|1112|1110|1113|1111.5|1114.3|1112.5|1110.8|1109.5|24
1666887000000|2022-10-27 16:10:00|1113.3|1111.8|1115.5|1113.5|1116|1114.5|1112.5|1111|30
1666887300000|2022-10-27 16:15:00|1115.8|1113.8|1114.5|1112.5|1116|1114.3|1114|1112.3|7
1666887600000|2022-10-27 16:20:00|1114.3|1112.8|1119|1117.5|1120.3|1118.8|1114.3|1112.8|200
1666887900000|2022-10-27 16:25:00|1119.3|1117.8|1117.3|1115.5|1119.8|1118.5|1114.3|1112.8|88
1666888200000|2022-10-27 16:30:00|1117|1115.3|1118|1116.3|1118|1116.5|1116.5|1114.5|52
1666888500000|2022-10-27 16:35:00|1117.8|1115.8|1117.5|1115.8|1118.3|1116.8|1116.3|1114.3|110
1666888800000|2022-10-27 16:40:00|1117|1116|1117.5|1115.5|1118|1116.3|1116.8|1115|24
1666889100000|2022-10-27 16:45:00|1117.3|1115.3|1117|1115.5|1117.5|1115.8|1116.3|1114.8|41
1666889400000|2022-10-27 16:50:00|1117.5|1115|1117.8|1116.3|1118.3|1116.5|1116.8|1115|74
1666889700000|2022-10-27 16:55:00|1118|1116.5|1118.5|1116.5|1118.5|1116.8|1116.5|1115|22
1666890000000|2022-10-27 17:00:00|1118.8|1116.8|1118.5|1116.8|1119.5|1117.8|1117|1115.5|137
1666890300000|2022-10-27 17:05:00|1118.8|1117|1119.3|1117.8|1119.5|1118|1118|1116.3|58
1666890600000|2022-10-27 17:10:00|1119|1118|1120|1118.3|1120|1118.3|1118.5|1117|67
1666890900000|2022-10-27 17:15:00|1120.3|1118.8|1120.5|1118.5|1121.5|1120|1119.8|1118|75
1666891200000|2022-10-27 17:20:00|1120.8|1119|1122.8|1121.3|1123|1121.5|1120.3|1118.3|133
1666891500000|2022-10-27 17:25:00|1123|1121|1124.3|1122.3|1124.8|1123.3|1122.3|1120.3|136
1666891800000|2022-10-27 17:30:00|1124.5|1122.5|1122.8|1121|1124.5|1123.3|1122.3|1120.5|34
1666892100000|2022-10-27 17:35:00|1123|1121.3|1124.8|1123.3|1124.8|1123.3|1122.8|1121|25
1666892400000|2022-10-27 17:40:00|1124.3|1122.8|1123.5|1121.5|1124.8|1122.8|1122.8|1120.8|56
1666892700000|2022-10-27 17:45:00|1123.8|1122|1124.8|1123.3|1125|1123.8|1123|1121.5|111
1666893000000|2022-10-27 17:50:00|1124.5|1123|1122.8|1121|1124.8|1123|1121.5|1119.5|54
1666893300000|2022-10-27 17:55:00|1122.5|1120.8|1120.8|1118.8|1122.8|1121|1120.5|1118.8|58
1666893600000|2022-10-27 18:00:00|1120.5|1118.5|1121.8|1120|1122.3|1120.5|1119.5|1117.5|32
1666893900000|2022-10-27 18:05:00|1121.5|1119.8|1120.3|1118.8|1122.3|1120.5|1119|1117.3|30
1666894200000|2022-10-27 18:10:00|1120.5|1118.5|1121.5|1119.8|1121.5|1119.8|1119|1117.5|37
1666894500000|2022-10-27 18:15:00|1121.8|1120|1123.3|1121.5|1124|1122.3|1120.8|1119|21
1666894800000|2022-10-27 18:20:00|1123|1121.8|1124.8|1123|1125|1123.5|1122.8|1121.5|48
1666895100000|2022-10-27 18:25:00|1124.5|1122.5|1123.3|1121.5|1124.8|1122.8|1122|1120.5|442
1666895400000|2022-10-27 18:30:00|1123|1121.3|1123.8|1121.8|1124|1122.3|1121.5|1119.8|94
1666895700000|2022-10-27 18:35:00|1123.3|1121.5|1121|1119.3|1123.5|1121.8|1120.5|1118.8|40
1666896000000|2022-10-27 18:40:00|1120.8|1119|1120.3|1118.3|1121|1119.3|1120|1118.3|11
1666896300000|2022-10-27 18:45:00|1120.5|1118.5|1122.5|1120.8|1123|1121.3|1120|1118.3|2
1666896600000|2022-10-27 18:50:00|1122.3|1120.5|1121.5|1119.8|1122.5|1120.8|1121.3|1119.3|0
1666896900000|2022-10-27 18:55:00|1121.3|1119.5|1121.3|1119.3|1121.5|1119.8|1120.5|1118.5|0
1666897200000|2022-10-27 19:00:00|1121|1119.5|1120.8|1119|1121.5|1119.5|1120.5|1118.8|0
1666897500000|2022-10-27 19:05:00|1120.5|1118.8|1120|1118|1120.8|1119|1119.5|1118|1
1666897800000|2022-10-27 19:10:00|1119.5|1118.3|1120|1118.3|1120.3|1118.3|1119|1117.5|12
1666898100000|2022-10-27 19:15:00|1120.3|1118.5|1120.3|1118.5|1120.8|1119|1119.8|1117.8|0
1666898400000|2022-10-27 19:20:00|1120|1118.3|1120.8|1119|1122|1120.5|1120|1118.3|79
1666898700000|2022-10-27 19:25:00|1120.5|1118.8|1122|1120|1122.8|1120.8|1120|1118.3|10
1666899000000|2022-10-27 19:30:00|1122.3|1120.3|1122.3|1120.3|1122.8|1121|1121.5|1119.8|0
1666899300000|2022-10-27 19:35:00|1122|1120|1120.8|1118.8|1122.3|1120.5|1120|1118.3|52
1666899600000|2022-10-27 19:40:00|1120.5|1119|1122|1120.3|1122|1120.3|1120.5|1118.8|0
1666899900000|2022-10-27 19:45:00|1121.8|1120|1123.3|1121.3|1123.3|1121.3|1121.8|1120|1
1666900200000|2022-10-27 19:50:00|1123.5|1121.5|1123.3|1121.3|1124|1122.3|1122.8|1121|4
1666900500000|2022-10-27 19:55:00|1123.5|1121.5|1122.8|1120.8|1123.8|1122|1121.8|1119.8|9
1666900800000|2022-10-27 20:00:00|1122.5|1120.5|1121.8|1119.8|1123.3|1121.3|1120.8|1118.8|2
1666901100000|2022-10-27 20:05:00|1121.5|1119.5|1120.5|1118.8|1122.3|1120.5|1120.3|1118.5|1
1666901400000|2022-10-27 20:10:00|1120.3|1118.5|1119|1117.3|1120.3|1118.5|1119|1117.3|13
1666901700000|2022-10-27 20:15:00|1118.8|1117|1118.5|1116.8|1119.5|1117.8|1118.3|1116.3|11
1666902000000|2022-10-27 20:20:00|1118|1116.5|1118.3|1116.3|1118.3|1116.8|1117.5|1115.5|6
1666902300000|2022-10-27 20:25:00|1118.5|1116.5|1117.5|1115.8|1118.5|1116.8|1117|1115.3|62
1666902600000|2022-10-27 20:30:00|1118.3|1116.5|1119.8|1117.8|1119.8|1117.8|1117.3|1115.5|29
1666902900000|2022-10-27 20:35:00|1119.5|1117.5|1118.8|1116.8|1119.5|1117.8|1118.5|1116.8|0
1666903200000|2022-10-27 20:40:00|1119.3|1117|1120.5|1118.8|1120.5|1118.8|1119|1117|9
1666903500000|2022-10-27 20:45:00|1120.3|1119|1119.8|1118|1120.5|1119|1119.8|1118|7
1666903800000|2022-10-27 20:50:00|1120|1118.3|1119.5|1118|1120.5|1118.8|1119.5|1118|3
1666904100000|2022-10-27 20:55:00|1120|1118.3|1120|1118|1120|1118.8|1119|1117|30
1666904400000|2022-10-27 21:00:00||1117.8||1116.3||1117.8||1116.3|0
1666905300000|2022-10-27 21:15:00|1117.3|1115.8|1120|1116.3|1120|1116.3|1117.3|1115.8|6
1666905900000|2022-10-27 21:25:00||1116||1116||1116||1116|0
1666906200000|2022-10-27 21:30:00||1117||1117.8||1117.8||1117|0
1666906500000|2022-10-27 21:35:00|1120.3|1118.3|1120.3|1116.3|1120.3|1118.8|1120.3|1116.3|3
1666906800000|2022-10-27 21:40:00||1116||1116.3||1116.3||1116|0
1666907100000|2022-10-27 21:45:00|1120||1120||1120||1120||0
1666907400000|2022-10-27 21:50:00|1119.5||1119.5||1119.5||1119.5||0
1666907700000|2022-10-27 21:55:00|1120|1116|1120.3|1116|1120.3|1116|1120|1116|0
1666918800000|2022-10-28 01:00:00|1123.8|1121.5|1120.5|1118.8|1123.8|1121.5|1120.5|1118.5|3
1666919100000|2022-10-28 01:05:00|1120.8|1119|1122|1119.8|1122|1119.8|1120.8|1119|1
1666919400000|2022-10-28 01:10:00|1121.8||1122||1122.3||1121.8||5
1666919700000|2022-10-28 01:15:00|1121.8|1119.5|1121.5|1119.5|1121.8|1119.5|1121|1119|0
1666920000000|2022-10-28 01:20:00|1120.8|1119|1119.8|1117.8|1120.8|1119|1119.8|1117.8|0
1666920300000|2022-10-28 01:25:00|1120|1117.3|1120|1117.8|1120|1117.8|1119|1117|0
1666920600000|2022-10-28 01:30:00|1119.8||1119.8||1120||1119.8||0
1666920900000|2022-10-28 01:35:00|1120||1120||1120.3||1119.8||3
1666921200000|2022-10-28 01:40:00|1120.3|1118|1122|1119.8|1122|1119.8|1120.3|1118|0
1666921500000|2022-10-28 01:45:00|1122.8|1120|1121.8|1119.8|1123.5|1121.5|1121.8|1119.8|0
1666921800000|2022-10-28 01:50:00|1121.5|1119.5|1122.3|1120.3|1122.3|1120.3|1121.5|1119.5|0
1666922100000|2022-10-28 01:55:00|1122|1120|1124|1122.3|1124.3|1122.5|1122|1120|0
1666922400000|2022-10-28 02:00:00|1124.3|1122|1124|1122|1124.5|1122.5|1123.8|1122|0
1666922700000|2022-10-28 02:05:00|1123.8|1122.3|1122.8|1120.8|1124|1122.3|1122.8|1120.8|2
1666923000000|2022-10-28 02:10:00|1122.5|1120.5|1122|1120|1123.3|1121.3|1121.5|1119.8|18
1666923300000|2022-10-28 02:15:00|1121.5|1119.8|1122.3|1120.3|1122.3|1120.3|1121.3|1119.5|12
1666923600000|2022-10-28 02:20:00|1122.5|1120.5|1121.5|1119.5|1122.5|1120.5|1121.3|1119.3|6
1666923900000|2022-10-28 02:25:00|1121.3|1119.3|1121|1119|1121.5|1119.3|1121|1119|6
1666924200000|2022-10-28 02:30:00|1121.3|1119.3|1120.5|1118.5|1121.3|1119.3|1120|1118.5|1
1666924500000|2022-10-28 02:35:00|1120.3|1118.3|1118.8|1116.8|1120.5|1118.5|1118|1116|0
1666924800000|2022-10-28 02:40:00|1118.5|1116.5|1117.3|1115.3|1118.8|1116.5|1117.3|1115.3|1
1666925100000|2022-10-28 02:45:00|1116.8|1115|1117|1115|1117.5|1115.5|1116.8|1114.5|0
1666925400000|2022-10-28 02:50:00|1116.8|1115.3|1119|1116.5|1119|1116.5|1116.8|1115.3|22
1666925700000|2022-10-28 02:55:00|1118.8|1117.8|1120.3|1118.5|1120.3|1118.5|1118.5|1117.8|62
1666926000000|2022-10-28 03:00:00|1120|1118|1119|1117|1120|1118|1119|1117|0
1666926300000|2022-10-28 03:05:00|1118.3|1116.3|1118.3|1116.3|1118.3|1116.3|1117|1115.3|0
1666926600000|2022-10-28 03:10:00|1118.5|1116|1116|1114.5|1118.5|1116.3|1116|1114.5|12
1666926900000|2022-10-28 03:15:00|1116.3|1114.8|1116.8|1114.8|1117.3|1115.3|1116.3|1114.8|0
1666927200000|2022-10-28 03:20:00|1117|1115|1117|1115|1117|1115.3|1116.8|1115|0
1666927500000|2022-10-28 03:25:00|1117.5|1115.3|1117.3|1115.3|1117.8|1115.8|1116.5|1114.8|2
1666927800000|2022-10-28 03:30:00|1117|1115.5|1117.8|1115.8|1118|1116|1117|1115.3|0
1666928100000|2022-10-28 03:35:00|1117.5|1116.8|1119.3|1117.3|1119.5|1117.5|1117.5|1116.8|0
1666928400000|2022-10-28 03:40:00|1119.5|1117.5|1119.3|1117.3|1119.5|1117.5|1119.3|1117.3|0
1666928700000|2022-10-28 03:45:00|1119.5|1117.5|1119.8|1118|1119.8|1118|1119.5|1117.5|0
1666929000000|2022-10-28 03:50:00|1119.5|1117.8|1119.3|1117.5|1119.5|1117.8|1119.3|1117.3|0
1666929300000|2022-10-28 03:55:00|1119|1117.3|1119.3|1117.3|1119.3|1117.3|1119|1117.3|0
1666929600000|2022-10-28 04:00:00||1117.5||1117.5||1117.5||1117.3|0
1666929900000|2022-10-28 04:05:00|1119|1117.3|1119.3|1117.5|1119.8|1118|1119|1117.3|4
1666930200000|2022-10-28 04:10:00|1119.5|1117.8|1120|1118|1120.3|1118|1119.5|1117.8|0
1666930800000|2022-10-28 04:20:00|1119.3|1117.5|1119.5|1117.5|1119.5|1117.5|1119|1117.3|0
1666931100000|2022-10-28 04:25:00|1119.8|1117.8|1119.5|1117.5|1119.8|1117.8|1119.5|1117.5|0
1666931400000|2022-10-28 04:30:00|1119.8|1117.8|1120|1118|1120.3|1118.3|1119.8|1117.8|0
1666931700000|2022-10-28 04:35:00|1120.3||1120||1120.3||1120||0
1666932000000|2022-10-28 04:40:00|1120.3||1120.3||1120.3||1120.3||0
1666932300000|2022-10-28 04:45:00|1120|1118.5|1120.5|1118.5|1120.5|1118.5|1120|1118.5|0
1666932600000|2022-10-28 04:50:00|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.5|0
1666932900000|2022-10-28 04:55:00|1119.8|1118.3|1118.8|1116.8|1119.8|1118.3|1118.8|1116.8|0
1666933200000|2022-10-28 05:00:00|1119|1117.3|1119.5|1117.5|1120|1118|1119|1117.3|10
1666933500000|2022-10-28 05:05:00|1119.8|1117.8|1119|1117.3|1119.8|1117.8|1117.8|1116|1
1666933800000|2022-10-28 05:10:00|1118.5|1117|1118.5|1116.8|1118.5|1117|1117.8|1116|1
1666934100000|2022-10-28 05:15:00|1118|1116.5|1117.8|1116|1119|1117|1117.8|1116|0
1666934400000|2022-10-28 05:20:00|1117|1116.3|1117|1115.5|1117|1116.3|1116.8|1115|3
1666934700000|2022-10-28 05:25:00|1117.8|1115.8|1118|1116.5|1118.5|1116.5|1117.8|1115.8|10
1666935000000|2022-10-28 05:30:00|1117.8|1116.3|1118.5|1116.5|1119|1116.8|1117.8|1115.5|1
1666935300000|2022-10-28 05:35:00|1118.8|1116.3|1117.8|1116|1118.8|1117.3|1117.8|1115.5|5
1666935600000|2022-10-28 05:40:00|1117.3|1115.8|1117.8|1115.8|1118.5|1116.5|1117|1115.3|2
1666935900000|2022-10-28 05:45:00|1118|1116|1117.3|1115.5|1118|1116|1117.3|1115.3|1
1666936200000|2022-10-28 05:50:00|1117.5|1115.8|1119|1117.3|1120|1118.3|1117.5|1115.8|2
1666936500000|2022-10-28 05:55:00|1118.5|1117.5|1124.8|1123|1124.8|1123|1118.5|1116.8|75
1666936800000|2022-10-28 06:00:00|1124.5|1123.3|1125.3|1123|1125.8|1124.3|1124|1122.3|37
1666937100000|2022-10-28 06:05:00|1125.5|1123.3|1124.3|1122.3|1126.5|1125.3|1122.5|1120.8|110
1666937400000|2022-10-28 06:10:00|1124|1122|1122.5|1121|1124.3|1122.3|1122.3|1120.8|4
1666937700000|2022-10-28 06:15:00|1122.8|1120.8|1121.8|1119.8|1123|1121.3|1121.5|1119.8|9
1666938000000|2022-10-28 06:20:00|1121.5|1120|1124.8|1123|1125|1123.3|1121.5|1119.8|35
1666938300000|2022-10-28 06:25:00|1125|1122.8|1123.3|1121.3|1125.5|1123.3|1123.3|1121.3|8
1666938600000|2022-10-28 06:30:00|1123.5|1120.5|1122.8|1121|1124.3|1122.3|1122|1120.3|37
1666938900000|2022-10-28 06:35:00|1122.3|1120.5|1123.3|1121.3|1124.3|1122.5|1122.3|1120.3|43
1666939200000|2022-10-28 06:40:00|1123|1121|1121.8|1120|1123.8|1122|1121.8|1120|40
1666939500000|2022-10-28 06:45:00|1121.5|1119.8|1119.5|1117.5|1122.3|1120.3|1119.3|1117.3|140
1666939800000|2022-10-28 06:50:00|1119.8|1118|1120.5|1118.8|1121.8|1119.8|1119.8|1117.8|25
1666940100000|2022-10-28 06:55:00|1120.3|1118.5|1120|1118.3|1120.5|1119.3|1119.3|1117.5|10
1666940400000|2022-10-28 07:00:00|1120.3|1118.5|1118.5|1116.5|1120.5|1119.3|1117.5|1115.5|15
1666940700000|2022-10-28 07:05:00|1117.8|1116.8|1118.3|1116.5|1119|1117.3|1117|1115.5|59
1666941000000|2022-10-28 07:10:00|1118.5|1116.8|1117.5|1115.5|1118.8|1117|1116.5|1115|6
1666941300000|2022-10-28 07:15:00|1117|1115.3|1118.5|1116.5|1118.5|1116.8|1116.5|1115|16
1666941600000|2022-10-28 07:20:00|1118.3|1117|1118.5|1117.3|1119.5|1118|1117.8|1116|93
1666941900000|2022-10-28 07:25:00|1118.3|1117|1118.8|1117.3|1119.8|1118|1118|1116.5|47
1666942200000|2022-10-28 07:30:00|1119|1117.5|1117.3|1115.8|1119.3|1117.5|1117.3|1115.5|46
1666942500000|2022-10-28 07:35:00|1117.5|1116|1117.3|1115.5|1119|1117.3|1116.5|1114.8|63
1666942800000|2022-10-28 07:40:00|1117|1115.8|1117.3|1115.5|1118|1116.5|1116.5|1115.3|45
1666943100000|2022-10-28 07:45:00|1117.5|1116|1119.3|1117.5|1119.8|1118|1116.8|1115.3|144
1666943400000|2022-10-28 07:50:00|1119|1117.3|1120.5|1119|1120.5|1119|1118.3|1116.8|187
1666943700000|2022-10-28 07:55:00|1120.3|1119.3|1124|1122.3|1124.3|1122.5|1120.3|1118.5|412
1666944000000|2022-10-28 08:00:00|1124.3|1122.5|1125|1123.3|1126|1124.3|1123.8|1122|158
1666944300000|2022-10-28 08:05:00|1125.3|1123.5|1125.5|1124|1125.8|1124.3|1123.3|1121.8|62
1666944600000|2022-10-28 08:10:00|1125.8|1124.3|1126.5|1125|1126.5|1125.3|1125.3|1123.8|115
1666944900000|2022-10-28 08:15:00|1126.8|1125.3|1125.3|1123.5|1127.5|1125.8|1123.5|1122|260
1666945200000|2022-10-28 08:20:00|1125|1123.8|1126.5|1124.8|1129.8|1128|1124.8|1123.3|380
1666945500000|2022-10-28 08:25:00|1126.8|1125|1125.5|1123.8|1128.3|1126.5|1125|1123.5|598
1666945800000|2022-10-28 08:30:00|1125.8|1124.5|1127.8|1126|1128|1126.3|1124.5|1123|184
1666946100000|2022-10-28 08:35:00|1127.5|1125.3|1125.3|1123.5|1127.8|1126.3|1124.8|1123|33
1666946400000|2022-10-28 08:40:00|1125|1122.8|1124.3|1122.3|1125.3|1123|1121.8|1120.3|196
1666946700000|2022-10-28 08:45:00|1124|1122.5|1124.5|1123.3|1124.5|1123.3|1123.3|1121.5|61
1666947000000|2022-10-28 08:50:00|1124.3|1123|1124.5|1123|1124.5|1123|1124|1122.3|61
1666947300000|2022-10-28 08:55:00|1124.8|1123.3|1124|1122.3|1125.8|1124|1124|1122|128
1666947600000|2022-10-28 09:00:00|1123.8|1122|1124|1122.3|1124.5|1123|1122.3|1120.8|31
1666947900000|2022-10-28 09:05:00|1123.8|1122|1126|1124.3|1127|1125.3|1123.5|1122|177
1666948200000|2022-10-28 09:10:00|1125.8|1124|1126.5|1124.8|1128|1126.3|1122.8|1121.3|353
1666948500000|2022-10-28 09:15:00|1126.3|1125|1127.3|1125.5|1127.8|1126.3|1125|1123|72
1666948800000|2022-10-28 09:20:00|1127.8|1126|1129.3|1127.5|1129.3|1127.8|1127.8|1125.8|87
1666949100000|2022-10-28 09:25:00|1129|1127.3|1129.3|1127.8|1129.3|1128|1128.3|1126.8|209
1666949400000|2022-10-28 09:30:00|1129|1128|1127.8|1126|1129.5|1128|1127|1125.3|36
1666949700000|2022-10-28 09:35:00|1127.5|1125.5|1124.8|1122.8|1127.8|1126|1124.8|1122.8|49
1666950000000|2022-10-28 09:40:00|1124.5|1123|1125|1123.3|1125.5|1123.8|1123.3|1122|71
1666950300000|2022-10-28 09:45:00|1124.8|1123|1125.8|1124.3|1126.8|1125.3|1124.5|1123|55
1666950600000|2022-10-28 09:50:00|1126|1124|1126.3|1124.5|1126.8|1125.3|1125.3|1124|44
1666950900000|2022-10-28 09:55:00|1125|1124.8|1124.5|1122.8|1125.3|1124.8|1123.3|1121.8|37
1666951200000|2022-10-28 10:00:00|1124.8|1123.3|1127|1125.3|1127.3|1125.3|1124.8|1123|118
1666951500000|2022-10-28 10:05:00|1126.8|1125.5|1127.5|1125.8|1127.5|1126.3|1124.8|1123.5|94
1666951800000|2022-10-28 10:10:00|1127.3|1125.5|1124.8|1123.3|1127.8|1126|1124.8|1123.3|49
1666952100000|2022-10-28 10:15:00|1125|1123.5|1126.5|1124.8|1127|1125.5|1125|1123.3|15
1666952400000|2022-10-28 10:20:00|1126.3|1125|1128|1126.3|1128.5|1126.8|1126.3|1124.8|155
1666952700000|2022-10-28 10:25:00|1127.8|1126.5|1128.5|1127|1129|1127.5|1127.8|1126.3|344
1666953000000|2022-10-28 10:30:00|1128.3|1126.8|1129|1127.3|1129.3|1127.5|1128|1126.5|47
1666953300000|2022-10-28 10:35:00|1129.3|1127.5|1129.3|1127.8|1129.8|1128.3|1128.3|1126.8|30
1666953600000|2022-10-28 10:40:00|1129|1127.5|1129.5|1128|1129.8|1128|1128.8|1127.3|82
1666953900000|2022-10-28 10:45:00|1129.3|1127.8|1131|1129.3|1131|1129.8|1129|1127.5|194
1666954200000|2022-10-28 10:50:00|1130.8|1129.5|1133.5|1132|1133.5|1132.3|1130.5|1129|244
1666954500000|2022-10-28 10:55:00|1133|1132.3|1133.5|1132|1133.5|1132.3|1132.5|1131|106
1666954800000|2022-10-28 11:00:00|1133|1132.3|1135.5|1134|1135.5|1134.3|1133|1131.5|188
1666955100000|2022-10-28 11:05:00|1135|1134.3|1137.8|1136.5|1138|1136.8|1134.8|1133.3|301
1666955400000|2022-10-28 11:10:00|1137.5|1135.8|1138.8|1136.8|1138.8|1137|1136.8|1135.3|65
1666955700000|2022-10-28 11:15:00|1138.5|1136.5|1138.3|1136.8|1139.5|1138|1137.8|1136|42
1666956000000|2022-10-28 11:20:00|1138.5|1137|1137.5|1136|1139|1137.5|1137.5|1135.8|11
1666956300000|2022-10-28 11:25:00|1137.3|1135.8|1136.5|1135|1137.3|1135.8|1135.8|1134.3|25
1666956600000|2022-10-28 11:30:00|1136.8|1135.3|1137|1135.3|1137.3|1135.8|1136|1134.3|18
1666956900000|2022-10-28 11:35:00|1136.8|1135.5|1137|1135.5|1138|1136.5|1136.8|1135.3|25
1666957200000|2022-10-28 11:40:00|1136.8|1135.3|1136.8|1135.3|1137.3|1135.5|1136|1134.3|32
1666957500000|2022-10-28 11:45:00|1137|1135.5|1136.8|1135.3|1137|1135.5|1136.5|1135|78
1666957800000|2022-10-28 11:50:00|1137|1135.5|1136.3|1134.8|1137|1135.5|1136|1134.5|20
1666958100000|2022-10-28 11:55:00|1136.5|1134.5|1136.3|1134.8|1136.8|1135.3|1135.3|1133.5|79
1666958400000|2022-10-28 12:00:00|1136.5|1134.5|1134.3|1132.5|1136.5|1134.8|1134|1132.5|94
1666958700000|2022-10-28 12:05:00|1134|1132.8|1135|1133.3|1135|1133.3|1133|1131|37
1666959000000|2022-10-28 12:10:00|1134.8|1133.5|1132.8|1131|1135.3|1133.5|1132.5|1130.8|72
1666959300000|2022-10-28 12:15:00|1133|1131.3|1131.8|1130|1133.8|1132.3|1131.3|1129.8|95
1666959600000|2022-10-28 12:20:00|1131.5|1127.8|1129.8|1128.3|1131.5|1129.3|1129.3|1127.3|98
1666959900000|2022-10-28 12:25:00|1130|1128.5|1130.3|1128.5|1130.3|1128.8|1129.5|1127.5|71
1666960200000|2022-10-28 12:30:00|1130.5|1128.8|1130.5|1128.8|1134.5|1132.8|1129.8|1128.3|148
1666960500000|2022-10-28 12:35:00|1130.3|1128.5|1129.8|1128|1130.8|1129|1126.3|1124.5|221
1666960800000|2022-10-28 12:40:00|1129.5|1127.3|1129.3|1127.5|1130.5|1128.5|1127.8|1126|91
1666961100000|2022-10-28 12:45:00|1129|1127.3|1124.8|1123|1129.8|1128|1123|1121.3|254
1666961400000|2022-10-28 12:50:00|1124.5|1122.8|1125|1123.3|1125.8|1124|1124|1122.3|25
1666961700000|2022-10-28 12:55:00|1124.8|1123.5|1127|1125|1127.8|1125.8|1124.5|1123|55
1666962000000|2022-10-28 13:00:00|1126.5|1124.8|1128.5|1126.5|1129|1127|1125.3|1123.5|59
1666962300000|2022-10-28 13:05:00|1128.3|1127|1125.3|1123.5|1128.8|1127|1125|1123.5|97
1666962600000|2022-10-28 13:10:00|1125|1123.3|1128|1126.3|1128.3|1126.8|1124.5|1123.3|146
1666962900000|2022-10-28 13:15:00|1128.3|1126.5|1126|1124.3|1128.3|1126.8|1125|1123.3|204
1666963200000|2022-10-28 13:20:00|1126.3|1124|1125|1123.3|1126.3|1124.3|1124.3|1122.5|120
1666963500000|2022-10-28 13:25:00|1125.3|1123.5|1126.5|1124.5|1127.5|1125.8|1124.8|1123|33
1666963800000|2022-10-28 13:30:00|1126.3|1124.8|1132.8|1131.5|1132.8|1131.5|1126.3|1124.5|123
1666964100000|2022-10-28 13:35:00|1132.5|1131.3|1133.5|1131.8|1134.3|1132.8|1131|1129.5|51
1666964400000|2022-10-28 13:40:00|1133.8|1132|1134|1132.5|1135.3|1133.5|1131.8|1130|101
1666964700000|2022-10-28 13:45:00|1134.3|1132.3|1135.3|1133.5|1135.5|1134|1133|1131.5|85
1666965000000|2022-10-28 13:50:00|1135.5|1133.8|1137.5|1135.8|1139|1137.8|1134.8|1133|196
1666965300000|2022-10-28 13:55:00|1137.3|1135.5|1136.8|1134.5|1137.8|1136|1135.8|1134|118
1666965600000|2022-10-28 14:00:00|1136.5|1134.8|1134.5|1132.8|1137.3|1135.8|1133|1131.5|147
1666965900000|2022-10-28 14:05:00|1134.3|1133|1135|1133.3|1136.5|1134.8|1134|1132.5|89
1666966200000|2022-10-28 14:10:00|1134.8|1133|1133.3|1131.5|1135.8|1134.3|1132.3|1131|115
1666966500000|2022-10-28 14:15:00|1133|1131.3|1132|1130.5|1133.5|1131.8|1129.5|1127.8|214
1666966800000|2022-10-28 14:20:00|1131.8|1130.3|1130.5|1128.8|1133.3|1131.5|1129.5|1127.8|90
1666967100000|2022-10-28 14:25:00|1130.3|1128.5|1130.5|1129|1131.8|1130.3|1126.8|1125.3|195
1666967400000|2022-10-28 14:30:00|1130.8|1129.5|1131.5|1129.8|1133.3|1131.8|1130.5|1129.3|83
1666967700000|2022-10-28 14:35:00|1131.8|1129.5|1127.5|1125.8|1131.8|1129.8|1127|1125.5|78
1666968000000|2022-10-28 14:40:00|1127.3|1125.5|1125.8|1124|1127.3|1125.5|1123.3|1121.8|161
1666968300000|2022-10-28 14:45:00|1125.5|1123.8|1126.8|1125|1127.8|1126.3|1124.5|1123|279
1666968600000|2022-10-28 14:50:00|1126.5|1124.8|1124.5|1123|1127.3|1125.8|1123.5|1122|128
1666968900000|2022-10-28 14:55:00|1124.3|1122.8|1127.5|1125.8|1128|1126.5|1123.8|1122.3|241
1666969200000|2022-10-28 15:00:00|1127.8|1126|1127.3|1125.8|1128.8|1127.3|1125.8|1124.3|78
1666969500000|2022-10-28 15:05:00|1127.5|1126|1128|1126.5|1129.5|1127.8|1126.8|1125|308
1666969800000|2022-10-28 15:10:00|1128.3|1126.3|1123.8|1122.3|1128.5|1127|1123.5|1122|246
1666970100000|2022-10-28 15:15:00|1123.5|1122|1128.8|1127.3|1128.8|1127.3|1120.8|1119.5|342
1666970400000|2022-10-28 15:20:00|1129|1127.8|1128.8|1126.8|1134.8|1133.3|1126.5|1125|402
1666970700000|2022-10-28 15:25:00|1129.5|1127|1136|1134.5|1137|1135.3|1127|1125.5|1051
1666971000000|2022-10-28 15:30:00|1136.3|1134|1130|1128.5|1136.3|1134|1127.8|1126.5|549
1666971300000|2022-10-28 15:35:00|1130.8|1128.8|1131.3|1129.3|1131.3|1129.3|1125.8|1124.5|252
1666971600000|2022-10-28 15:40:00|1131.5|1129.5|1133|1131|1133.3|1131.5|1129.5|1127.8|121
1666971900000|2022-10-28 15:45:00|1133.3|1131.3|1134|1132|1134|1132.3|1132.5|1130.8|31
1666972200000|2022-10-28 15:50:00|1133.8|1131.8|1130.5|1129|1134.8|1132.8|1130.5|1128.8|69
1666972500000|2022-10-28 15:55:00|1130|1128.8|1129.5|1127.8|1130|1129|1126.8|1125|124
1666972800000|2022-10-28 16:00:00|1130.3|1128|1130.8|1129|1130.8|1129|1129.5|1127.8|47
1666973100000|2022-10-28 16:05:00|1130.5|1128.8|1128.8|1127|1130.8|1129|1128.5|1127|52
1666973400000|2022-10-28 16:10:00|1128.5|1126.5|1132.5|1130.8|1132.8|1131|1128|1126|30
1666973700000|2022-10-28 16:15:00|1132.8|1130.5|1129.8|1127.8|1132.8|1130.8|1129|1127|16
1666974000000|2022-10-28 16:20:00|1130|1128|1132.3|1130.5|1132.3|1130.5|1129.8|1127.8|2
1666974300000|2022-10-28 16:25:00|1132|1130|1131.3|1129.5|1132.5|1130.5|1130.3|1128.8|3
1666974600000|2022-10-28 16:30:00|1131.5|1129.8|1132.5|1130.8|1132.5|1131|1131|1129.5|3
1666974900000|2022-10-28 16:35:00|1132.8|1131|1132.8|1131|1133.8|1132|1132.3|1130.3|39
1666975200000|2022-10-28 16:40:00|1133|1131.3|1134|1132.5|1134.3|1132.5|1131.8|1130|27
1666975500000|2022-10-28 16:45:00|1133.5|1132|1134|1132.3|1134.8|1133|1133.3|1131.5|141
1666975800000|2022-10-28 16:50:00|1134.3|1132.5|1135.5|1134|1135.8|1134|1133|1131.3|10
1666976100000|2022-10-28 16:55:00|1135.8|1133.8|1132.5|1130.8|1136|1134.5|1131|1129.3|29
1666976400000|2022-10-28 17:00:00|1133|1131|1136.8|1135.3|1136.8|1135.3|1132.8|1131|37
1666976700000|2022-10-28 17:05:00|1136.3|1134.5|1137.3|1135.5|1137.8|1136|1135.8|1134|49
1666977000000|2022-10-28 17:10:00|1137.5|1135.8|1138.8|1137|1139.5|1137.8|1136.8|1135.3|36
1666977300000|2022-10-28 17:15:00|1139|1137.3|1140|1138.3|1140|1138.8|1137.8|1136|68
1666977600000|2022-10-28 17:20:00|1139.8|1138.5|1140.5|1139.3|1140.5|1139.3|1138.5|1136.8|86
1666977900000|2022-10-28 17:25:00|1140.3|1139|1140.5|1138.8|1140.5|1139.3|1139|1137.5|315
1666978200000|2022-10-28 17:30:00|1139.8|1139|1140.5|1138.8|1140.5|1139.3|1139.5|1137.8|76
1666978500000|2022-10-28 17:35:00|1140|1138.5|1139|1137.3|1140.5|1139|1137.8|1136.3|11
1666978800000|2022-10-28 17:40:00|1139.3|1137|1140.5|1138.8|1140.5|1139|1138.3|1136.5|15
1666979100000|2022-10-28 17:45:00|1140.3|1139|1140.5|1139|1140.5|1139.3|1140|1138.3|60
1666979400000|2022-10-28 17:50:00|1140.3|1139.3|1140.5|1139|1140.5|1139.3|1139.8|1138|255
1666979700000|2022-10-28 17:55:00|1140|1139.3|1139|1137|1140.5|1139.3|1138|1136.3|78
1666980000000|2022-10-28 18:00:00|1139.3|1137.3|1136.8|1135|1139.8|1138|1136.3|1134|43
1666980300000|2022-10-28 18:05:00|1137|1135.3|1134|1132|1137.3|1135.3|1131.3|1129.5|83
1666980600000|2022-10-28 18:10:00|1133.5|1131.8|1135|1133.3|1137|1135.3|1133|1131.3|10
1666980900000|2022-10-28 18:15:00|1134.8|1133|1129.5|1127.5|1135|1133.3|1129.3|1127.5|237
1666981200000|2022-10-28 18:20:00|1129.8|1127.8|1124|1122|1130|1128.3|1123.3|1121.8|137
1666981500000|2022-10-28 18:25:00|1123.8|1122.3|1127.5|1125.8|1129.5|1127.8|1123.3|1121.5|107
1666981800000|2022-10-28 18:30:00|1127.3|1125.5|1126.5|1124.8|1129.8|1127.8|1126.3|1124.3|46
1666982100000|2022-10-28 18:35:00|1126.8|1125|1129.5|1127.5|1130.5|1128.8|1126.5|1124.8|11
1666982400000|2022-10-28 18:40:00|1129|1127.3|1128.8|1126.8|1129|1127.3|1127|1124.8|2
1666982700000|2022-10-28 18:45:00|1128.5|1126.5|1127.5|1125.8|1129.3|1127.5|1127.5|1125.8|15
1666983000000|2022-10-28 18:50:00|1127.8|1126|1129.8|1127.8|1130.3|1128.8|1126.8|1125.3|5
1666983300000|2022-10-28 18:55:00|1129.5|1127.5|1130.5|1128.5|1130.8|1128.8|1128.8|1126.5|2
1666983600000|2022-10-28 19:00:00|1130.3|1128.3|1135|1132.8|1135|1133|1130|1128.3|58
1666983900000|2022-10-28 19:05:00|1135.3|1133|1133.5|1131.5|1135.3|1133.3|1133|1131.3|3
1666984200000|2022-10-28 19:10:00|1133.3|1131.3|1130.3|1128.5|1133.8|1131.5|1129.3|1127.8|11
1666984500000|2022-10-28 19:15:00|1130|1129.3|1132.3|1130.5|1133.5|1131.5|1130|1128.5|36
1666984800000|2022-10-28 19:20:00|1132.5|1130.3|1133.5|1131.5|1133.8|1131.8|1132.5|1130.3|4
1666985100000|2022-10-28 19:25:00|1133.3|1131.3|1134|1131.8|1134|1132.3|1133|1131.3|25
1666985400000|2022-10-28 19:30:00|1133.3|1131.5|1130.8|1129|1133.5|1131.8|1130.8|1129|22
1666985700000|2022-10-28 19:35:00|1130.5|1128.8|1131|1129.5|1131.8|1129.8|1130.3|1128.8|14
1666986000000|2022-10-28 19:40:00|1130.8|1129.3|1130|1128|1131.3|1129.5|1129.3|1127.5|15
1666986300000|2022-10-28 19:45:00|1129.5|1127.8|1130.3|1128.8|1130.3|1128.8|1129.3|1127.8|3
1666986600000|2022-10-28 19:50:00|1130|1129|1130|1128.3|1130.5|1129|1129.8|1128.3|2
1666986900000|2022-10-28 19:55:00|1129.5|1128|1129.3|1127.3|1129.8|1128|1127.8|1125.8|9
1666987200000|2022-10-28 20:00:00|1129|1127|1129.3|1127.3|1129.5|1127.5|1128.3|1126.8|5
1666987500000|2022-10-28 20:05:00|1129.5|1127.5|1129.5|1127.8|1130.5|1128.5|1129.5|1127.5|0
1666987800000|2022-10-28 20:10:00|1129.3|1127.5|1129|1127.3|1129.3|1127.5|1128.3|1126.5|3
1666988100000|2022-10-28 20:15:00|1128.8|1127|1129.5|1127.8|1129.5|1127.8|1128.8|1126.8|5
1666988400000|2022-10-28 20:20:00|1129|1127.5|1129|1127.5|1129.5|1127.8|1129|1127|1
1666988700000|2022-10-28 20:25:00|1129.3|1126.8|1127|1125.3|1129.3|1127|1126.8|1125.3|17
1666989000000|2022-10-28 20:30:00|1126.8|1125.8|1127.8|1125.5|1128|1126.5|1126.8|1125.3|11
1666989300000|2022-10-28 20:35:00|1127.3|1125.3|1127.5|1125.8|1127.5|1125.8|1127|1125.3|10
1666989600000|2022-10-28 20:40:00|1127.8|1125.5|1128.3|1126.3|1128.3|1126.3|1126.5|1125.3|7
1666989900000|2022-10-28 20:45:00|1128|1127|1129.8|1127.3|1129.8|1127.3|1128|1127|0
1666990200000|2022-10-28 20:50:00|1129.3|1127.5|1129.8|1127.3|1129.8|1127.8|1128.8|1127|4
1666990500000|2022-10-28 20:55:00|1129|1126.8|1129.5|1126.3|1130|1127.5|1128.8|1126.3|2
1667181600000|2022-10-31 02:00:00|1122.3|1119.8|1121.5|1119.8|1122.3|1120.3|1121.3|1119.8|3
1667181900000|2022-10-31 02:05:00|1121.8|1118.3|1117|1115.3|1121.8|1118.3|1116.5|1114.8|23
1667182200000|2022-10-31 02:10:00|1116.8|1115|1118.8|1117.3|1119|1117.3|1114.8|1112.8|24
1667182500000|2022-10-31 02:15:00|1119|1117.5|1120.5|1118|1120.5|1118|1118.8|1117.3|6
1667182800000|2022-10-31 02:20:00|1120.3|1118.3|1121.8|1119.8|1121.8|1119.8|1120|1117.8|0
1667183100000|2022-10-31 02:25:00|1121.5|1119.3|1120.8|1118.8|1121.5|1119.5|1120.8|1118.5|0
1667183400000|2022-10-31 02:30:00|1120.5|1119|1121.8|1119.5|1122|1119.5|1120.5|1118.5|2
1667183700000|2022-10-31 02:35:00|1122.3|1119.8|1123.5|1120.5|1123.5|1120.8|1122.3|1119.8|6
1667184000000|2022-10-31 02:40:00|1123.3|1120.3|1123.3|1120.8|1124.3|1122.3|1123|1120.3|5
1667184300000|2022-10-31 02:45:00|1123|1120.3|1123.5|1121.5|1123.8|1121.5|1123|1120.3|0
1667184600000|2022-10-31 02:50:00|1123.3|1121|1123|1120.8|1123.3|1121|1123|1120.3|4
1667184900000|2022-10-31 02:55:00|1123.3|1121.8|1127.5|1125.3|1127.5|1125.8|1123.3|1121.8|6
1667185200000|2022-10-31 03:00:00|1127.8|1125|1125|1122.5|1127.8|1125.3|1125|1122.5|0
1667185500000|2022-10-31 03:05:00|1125.3|1122.3|1124.3|1121.5|1125.3|1122.3|1124.3|1121.3|0
1667185800000|2022-10-31 03:10:00|1124.8|1122|1125|1121.8|1125|1122|1124.5|1121.8|1
1667186100000|2022-10-31 03:15:00|1124.8|1122|1125.3|1122.3|1125.5|1122.5|1124.8|1121.8|0
1667186400000|2022-10-31 03:20:00|1125|1122.5|1125.3|1122.3|1125.3|1122.5|1124.8|1122.3|0
1667186700000|2022-10-31 03:25:00|1125|1122.5|1124.8|1122.5|1125|1122.5|1124.8|1122.3|7
1667187000000|2022-10-31 03:30:00|1124.5|1122.3|1124.5|1122.3|1124.8|1122.3|1124|1121.8|0
1667187300000|2022-10-31 03:35:00|1124.8|1122|1123.3|1120.8|1124.8|1122.3|1123.3|1120.8|0
1667187600000|2022-10-31 03:40:00|1123|1121.3|1122.8|1120.8|1123.3|1121.3|1122.8|1120.8|0
1667187900000|2022-10-31 03:45:00||1121||1120.8||1121||1120.8|3
1667188200000|2022-10-31 03:50:00|1122.5|1121|1122.5|1120.5|1122.5|1121|1121.5|1120|3
1667188500000|2022-10-31 03:55:00|1122.3|1120.3|1122.5|1120.3|1122.8|1120.5|1122.3|1120.3|0
1667188800000|2022-10-31 04:00:00|1122.3|1120.5|1122.5|1120.3|1122.5|1120.5|1122.3|1120|0
1667189100000|2022-10-31 04:05:00||1120||1120||1120.3||1120|0
1667189400000|2022-10-31 04:10:00|1122.8|1120.3|1121.3|1119.3|1122.8|1120.3|1121.3|1119|0
1667189700000|2022-10-31 04:15:00|1121|1119|1120.8|1119|1121|1119|1120.8|1119|0
1667190000000|2022-10-31 04:20:00|1121|1118.8|1120.3|1118.3|1121.3|1118.8|1120|1118.3|0
1667190300000|2022-10-31 04:25:00|1120.8|1118.8|1121|1118.8|1121|1118.8|1120.5|1118.3|0
1667190600000|2022-10-31 04:30:00|1120.8|1118.5|1121.3|1119.3|1121.8|1119.3|1120.5|1118.5|1
1667190900000|2022-10-31 04:35:00||1119||1119||1119.3||1119|0
1667191200000|2022-10-31 04:40:00|1121.5||1121.5||1121.5||1121.5||0
1667191500000|2022-10-31 04:45:00|1120.5|1118.8|1120.5|1118.8|1120.5|1119|1120.5|1118.5|1
1667191800000|2022-10-31 04:50:00|1120.3|1119|1120.3|1118.3|1120.5|1119|1120.3|1118.3|4
1667192100000|2022-10-31 04:55:00|1120|1118|1120|1118.3|1120|1118.3|1120|1118|0
1667192400000|2022-10-31 05:00:00|1119.8|1118|1120.5|1118.8|1120.5|1119|1119.8|1118|0
1667192700000|2022-10-31 05:05:00|1121.5|1119|1121.8|1119.8|1121.8|1119.8|1121.5|1119|8
1667193000000|2022-10-31 05:10:00|1121.5|1119|1121.8|1119.3|1121.8|1119.8|1121.5|1119|0
1667193300000|2022-10-31 05:15:00|1121.5|1119.5|1123.3|1120.8|1123.3|1120.8|1121.5|1119.5|0
1667193600000|2022-10-31 05:20:00|1123|1120.3|1122.8|1120.5|1123.3|1120.8|1122.5|1120.3|0
1667193900000|2022-10-31 05:25:00|1122.5|1120.8|1122.8|1120.8|1122.8|1120.8|1122.3|1120|0
1667194200000|2022-10-31 05:30:00|1122.5|1120.3|1122.3|1120|1122.8|1120.8|1122|1119.8|0
1667194500000|2022-10-31 05:35:00|1122|1120.3|1121.5|1119.3|1122|1120.3|1121.3|1119|0
1667194800000|2022-10-31 05:40:00|1121.3|1119|1121.8|1119.3|1121.8|1119.3|1121.3|1119|0
1667195100000|2022-10-31 05:45:00|1121.5|1119|1120.5|1118.5|1121.5|1119.3|1120|1118|1
1667195400000|2022-10-31 05:50:00|1120.3|1118.3|1120.3|1118.3|1120.5|1118.3|1119.8|1118.3|0
1667195700000|2022-10-31 05:55:00|1120|1118.8|1122.5|1120.5|1123|1120.8|1119.8|1118.8|5
1667196000000|2022-10-31 06:00:00|1122.3|1120.3|1122|1120|1122.5|1120.5|1121.3|1119.3|2
1667196300000|2022-10-31 06:05:00|1122.3|1120.3|1121.5|1119.8|1122.5|1120.3|1121.3|1119.3|1
1667196600000|2022-10-31 06:10:00|1120.8|1119.5|1119.3|1117.5|1120.8|1119.8|1119.3|1117.5|2
1667196900000|2022-10-31 06:15:00|1119.5|1117|1118|1116|1120.5|1118.3|1118|1116|3
1667197200000|2022-10-31 06:20:00|1117.8|1115.8|1118.5|1116.5|1118.8|1116.5|1117.5|1115.8|7
1667197500000|2022-10-31 06:25:00|1118.3|1115.8|1118|1116.3|1118.8|1116.8|1117.5|1115.8|7
1667197800000|2022-10-31 06:30:00|1118.5|1116|1117.3|1115.8|1118.8|1116.5|1117.3|1115.8|1
1667198100000|2022-10-31 06:35:00|1117|1114.8|1115.5|1113.3|1117|1114.8|1115|1113|5
1667198400000|2022-10-31 06:40:00|1115.3|1113.5|1117|1115|1117.3|1115.3|1114.5|1112.8|12
1667198700000|2022-10-31 06:45:00|1117.3|1114.5|1118.8|1116.5|1118.8|1116.8|1116.5|1114.5|8
1667199000000|2022-10-31 06:50:00|1119.5|1116.8|1119.3|1117|1120|1118.3|1119|1116.5|11
1667199300000|2022-10-31 06:55:00|1119|1117.3|1118.8|1116.5|1119.8|1118|1118|1116|26
1667199600000|2022-10-31 07:00:00|1118.5|1116.8|1117.8|1115.5|1118.5|1116.8|1116.3|1114.3|58
1667199900000|2022-10-31 07:05:00|1117.5|1115.3|1114.5|1112.3|1118.3|1116.3|1114|1112.3|24
1667200200000|2022-10-31 07:10:00|1115|1112.5|1117|1115|1117.5|1115.5|1114.5|1112.5|92
1667200500000|2022-10-31 07:15:00|1116.8|1114.3|1113.5|1111.3|1116.8|1114.3|1113.3|1111.3|47
1667200800000|2022-10-31 07:20:00|1113.3|1111|1112|1110|1113.5|1111.5|1111.5|1109.5|32
1667201100000|2022-10-31 07:25:00|1112.3|1110.3|1112.5|1110.5|1113.3|1111|1111.3|1109.5|40
1667201400000|2022-10-31 07:30:00|1112.3|1110.8|1126.8|1124.5|1127.3|1125.3|1112|1109.8|211
1667201700000|2022-10-31 07:35:00|1126.3|1124.3|1125.3|1122.8|1133.5|1131.3|1122.3|1120.8|130
1667202000000|2022-10-31 07:40:00|1125|1122.5|1123.3|1121.3|1125.3|1122.8|1122.5|1120.8|121
1667202300000|2022-10-31 07:45:00|1123|1121.5|1122.8|1120.8|1123.8|1121.8|1122|1120|45
1667202600000|2022-10-31 07:50:00|1123|1121.3|1123.8|1121.8|1124.5|1123|1122.5|1120.8|93
1667202900000|2022-10-31 07:55:00|1123|1121.3|1123.3|1121.5|1125|1123|1121|1119.3|357
1667203200000|2022-10-31 08:00:00|1123|1121|1120.5|1118.8|1124.5|1122|1118.8|1117.5|100
1667203500000|2022-10-31 08:05:00|1120.8|1119|1117.8|1116|1120.8|1119|1115.3|1113.8|320
1667203800000|2022-10-31 08:10:00|1118|1116.3|1116|1114.3|1118.3|1116.5|1115|1113|154
1667204100000|2022-10-31 08:15:00|1116.5|1113.8|1115.8|1114|1118.5|1117|1115.5|1113.8|100
1667204400000|2022-10-31 08:20:00|1115.5|1114.5|1114.8|1112.8|1118|1116|1113.8|1112.3|165
1667204700000|2022-10-31 08:25:00|1115|1113|1117|1115|1117.8|1115.8|1112.8|1111|360
1667205000000|2022-10-31 08:30:00|1116.8|1115.3|1117.5|1115.8|1118.3|1116.5|1116.8|1115|219
1667205300000|2022-10-31 08:35:00|1117.8|1116.3|1120|1117.8|1120|1118.3|1117.5|1115.8|86
1667205600000|2022-10-31 08:40:00|1120.5|1118|1124|1122.5|1124|1122.5|1120|1117.8|61
1667205900000|2022-10-31 08:45:00|1124.3|1122.3|1123.5|1122|1124.3|1123|1123|1121.3|60
1667206200000|2022-10-31 08:50:00|1123.8|1122.3|1126.3|1124|1127.5|1125.8|1123.8|1122.3|314
1667206500000|2022-10-31 08:55:00|1125.3|1123.3|1125.5|1123.5|1127|1125.3|1124.5|1123|124
1667206800000|2022-10-31 09:00:00|1125.3|1123.8|1125.5|1124|1125.5|1124.3|1124.3|1122.3|79
1667207100000|2022-10-31 09:05:00|1125|1124.3|1126.3|1124|1126.3|1124.3|1125|1123.3|158
1667207400000|2022-10-31 09:10:00|1126|1124.3|1127.5|1125.8|1128.3|1126.5|1125.3|1123.8|205
1667207700000|2022-10-31 09:15:00|1127.3|1126|1123.8|1122.3|1127.8|1126.3|1123.8|1122|115
1667208000000|2022-10-31 09:20:00|1124|1122.8|1123|1121|1125.5|1123.8|1122.3|1120.5|206
1667208300000|2022-10-31 09:25:00|1122.8|1121.3|1122|1120.8|1122.8|1121.3|1120.8|1119.3|90
1667208600000|2022-10-31 09:30:00|1122.3|1121|1122.8|1121|1123|1121.3|1121.5|1120|48
1667208900000|2022-10-31 09:35:00|1122.5|1121.3|1122.3|1120.5|1122.8|1121.5|1121.5|1120|35
1667209200000|2022-10-31 09:40:00|1122.5|1120.8|1121.3|1119.3|1122.8|1121|1120.5|1119.3|131
1667209500000|2022-10-31 09:45:00|1120.5|1119.5|1121.3|1119.5|1122|1120.5|1120|1118.8|115
1667209800000|2022-10-31 09:50:00|1121.5|1120|1120|1118.3|1121.5|1120|1118.3|1116.5|42
1667210100000|2022-10-31 09:55:00|1119.8|1118|1121.8|1120.3|1122|1120.5|1119.3|1117.5|38
1667210400000|2022-10-31 10:00:00|1122|1120.5|1120.5|1119|1122|1120.5|1120.3|1119|48
1667210700000|2022-10-31 10:05:00|1120.3|1118.8|1118.3|1116.5|1121.5|1120|1118|1116.5|74
1667211000000|2022-10-31 10:10:00|1118|1116.3|1118|1116.5|1119|1117.5|1117.3|1115.5|52
1667211300000|2022-10-31 10:15:00|1117.8|1116.3|1118.3|1116.8|1119.3|1118|1117.5|1116|167
1667211600000|2022-10-31 10:20:00|1118|1116.5|1118.3|1116.5|1118.8|1117.3|1117.3|1116|23
1667211900000|2022-10-31 10:25:00|1118|1116.8|1116|1114.5|1118.3|1116.8|1115.8|1114.5|295
1667212200000|2022-10-31 10:30:00|1115.5|1114.3|1116|1114.5|1117.8|1116|1115|1113.5|70
1667212500000|2022-10-31 10:35:00|1115.5|1114|1116.8|1115.3|1117|1115.3|1115.5|1114|109
1667212800000|2022-10-31 10:40:00|1117|1115.5|1115|1113.5|1117.5|1116|1115|1113.5|111
1667213100000|2022-10-31 10:45:00|1115.8|1114.3|1116.3|1114.8|1116.5|1115.3|1114.8|1113.5|119
1667213400000|2022-10-31 10:50:00|1116.5|1115.3|1116.8|1115.5|1118.8|1116.8|1116.5|1114.8|87
1667213700000|2022-10-31 10:55:00|1117|1116|1118|1116|1119.8|1118.3|1117|1115.5|42
1667214000000|2022-10-31 11:00:00|1118.3|1116.3|1116|1114.3|1118.5|1116.5|1116|1114|154
1667214300000|2022-10-31 11:05:00|1116.3|1114.5|1113.3|1111.3|1116.5|1114.8|1112|1110.5|373
1667214600000|2022-10-31 11:10:00|1113.5|1111.8|1113.3|1111.3|1115.5|1114.3|1112.3|1110.5|194
1667214900000|2022-10-31 11:15:00|1113.5|1111.5|1113.8|1112|1114.3|1112.5|1112|1110.5|207
1667215200000|2022-10-31 11:20:00|1113.5|1111.8|1113|1111.5|1114|1112.5|1112.3|1110.8|46
1667215500000|2022-10-31 11:25:00|1113.3|1111.8|1114.5|1112.8|1114.5|1113|1113.3|1111.5|100
1667215800000|2022-10-31 11:30:00|1114.3|1113|1112.3|1110.5|1114.5|1113|1112|1110.5|95
1667216100000|2022-10-31 11:35:00|1112|1109.5|1113.3|1111.8|1113.3|1111.8|1110.8|1109.5|178
1667216400000|2022-10-31 11:40:00|1113|1111.5|1114|1112.3|1114|1112.5|1112.5|1111|42
1667216700000|2022-10-31 11:45:00|1113.8|1112.5|1112|1110.5|1115|1113.5|1112|1110.5|92
1667217000000|2022-10-31 11:50:00|1112.3|1111|1115.3|1113.5|1115.5|1113.8|1112.3|1111|309
1667217300000|2022-10-31 11:55:00|1115.5|1113.8|1115.3|1113.5|1115.5|1114|1115|1113|8
1667217600000|2022-10-31 12:00:00|1115.5|1113.8|1115.5|1113.8|1115.5|1114.3|1114|1112.5|188
1667217900000|2022-10-31 12:05:00|1115.3|1114|1118|1116.3|1118.8|1117|1115.3|1113.5|102
1667218200000|2022-10-31 12:10:00|1117.8|1116|1119.5|1117.8|1120.5|1119.3|1117.8|1116|204
1667218500000|2022-10-31 12:15:00|1119.8|1118|1117.5|1115.8|1120|1118.5|1117.5|1115.8|96
1667218800000|2022-10-31 12:20:00|1117.3|1115.3|1117.5|1115.8|1118.3|1116.3|1115.8|1114.3|73
1667219100000|2022-10-31 12:25:00|1117.3|1115.5|1117.5|1115.5|1118.5|1117.3|1116|1114.3|51
1667219400000|2022-10-31 12:30:00|1117.3|1115.8|1117.8|1116|1118.5|1117.3|1117.3|1115.5|27
1667219700000|2022-10-31 12:35:00|1117.5|1116.3|1118.3|1116.5|1118.5|1117.3|1116.8|1115.3|17
1667220000000|2022-10-31 12:40:00|1118|1116.3|1120.5|1118.8|1120.5|1118.8|1117.8|1116|37
1667220300000|2022-10-31 12:45:00|1120.8|1119|1121|1119.3|1121|1119.8|1120.3|1118.3|19
1667220600000|2022-10-31 12:50:00|1120.5|1119|1119|1117.5|1121|1119.3|1119|1117.3|153
1667220900000|2022-10-31 12:55:00|1118.8|1117.3|1119.8|1118|1120|1118.3|1118|1116.5|34
1667221200000|2022-10-31 13:00:00|1119.5|1118.3|1122.3|1120.5|1122.3|1120.5|1117.8|1115.8|163
1667221500000|2022-10-31 13:05:00|1122.5|1120.8|1122.5|1121|1122.5|1121.3|1121|1119.3|168
1667221800000|2022-10-31 13:10:00|1122.3|1121.3|1122.5|1120.5|1122.5|1121.3|1121.3|1119.8|81
1667222100000|2022-10-31 13:15:00|1122.3|1120.8|1122.3|1120.3|1123.8|1122|1120.5|1118.8|118
1667222400000|2022-10-31 13:20:00|1122|1120.5|1116.5|1115|1122.3|1120.5|1116.3|1114.5|155
1667222700000|2022-10-31 13:25:00|1116.3|1114.8|1117.8|1116|1119|1117|1116.3|1114.8|131
1667223000000|2022-10-31 13:30:00|1117.5|1115.8|1117|1115.8|1117.5|1116|1113.8|1112|120
1667223300000|2022-10-31 13:35:00|1117.5|1115.5|1119.3|1117.3|1121|1119|1117.5|1115.3|113
1667223600000|2022-10-31 13:40:00|1119.5|1117.5|1120|1118.3|1120.3|1118.3|1117.8|1116|202
1667223900000|2022-10-31 13:45:00|1119.8|1118|1119|1117.3|1121.5|1119.5|1118.5|1116.8|309
1667224200000|2022-10-31 13:50:00|1119.3|1117.5|1123.5|1122|1124|1122.3|1119|1117.3|119
1667224500000|2022-10-31 13:55:00|1123.8|1122.3|1119.5|1117.8|1124.3|1122.8|1119|1117.5|25
1667224800000|2022-10-31 14:00:00|1119.8|1118|1119.3|1117.5|1120.8|1119|1118|1116.5|25
1667225100000|2022-10-31 14:05:00|1119|1117.3|1115|1113.3|1119|1117.3|1114.3|1112.5|459
1667225400000|2022-10-31 14:10:00|1114.8|1112.8|1117|1115|1117.3|1115.5|1114|1112.5|415
1667225700000|2022-10-31 14:15:00|1116.5|1114.5|1116.8|1115|1119.5|1117.8|1115.8|1113.8|122
1667226000000|2022-10-31 14:20:00|1117|1115.3|1117|1115|1118.5|1116.8|1115.8|1113.8|28
1667226300000|2022-10-31 14:25:00|1116.8|1115.3|1112.3|1110.5|1117|1115.5|1111.8|1110.3|128
1667226600000|2022-10-31 14:30:00|1112|1110.8|1111.8|1110.5|1115.8|1113.8|1111.3|1110|86
1667226900000|2022-10-31 14:35:00|1111.5|1110.3|1113.8|1112|1114.5|1113|1110.5|1108.8|144
1667227200000|2022-10-31 14:40:00|1114|1112.5|1115.8|1114.3|1116|1114.3|1113|1111.5|108
1667227500000|2022-10-31 14:45:00|1115.5|1114|1115.5|1113.8|1116|1114.5|1114|1112.5|73
1667227800000|2022-10-31 14:50:00|1115.3|1114|1114.3|1112.8|1117.3|1115.8|1114.3|1112.5|87
1667228100000|2022-10-31 14:55:00|1114.5|1112.5|1114.3|1112.5|1115|1113.5|1113|1111.5|80
1667228400000|2022-10-31 15:00:00|1114.5|1112.8|1111.5|1109.5|1114.5|1112.8|1111|1109.5|282
1667228700000|2022-10-31 15:05:00|1111.3|1109.3|1112.8|1111.3|1114|1112.5|1111|1109.3|73
1667229000000|2022-10-31 15:10:00|1112.5|1111|1111.8|1110.3|1113|1111.5|1111.3|1109.8|95
1667229300000|2022-10-31 15:15:00|1111.5|1110|1113.3|1111.8|1113.5|1111.8|1111.3|1109.5|46
1667229600000|2022-10-31 15:20:00|1113|1111.5|1120|1118.3|1120|1118.3|1112.5|1110.8|129
1667229900000|2022-10-31 15:25:00|1119.8|1118|1121.3|1120|1122|1120.3|1119|1117.3|144
1667230200000|2022-10-31 15:30:00|1121.5|1120.3|1116.3|1114.5|1122.3|1121|1116.3|1114.5|431
1667230500000|2022-10-31 15:35:00|1116|1113.8|1115.3|1113.5|1116.5|1114.8|1113.8|1112.3|83
1667230800000|2022-10-31 15:40:00|1115|1112.8|1118|1116.3|1119|1117.5|1114.3|1112.5|107
1667231100000|2022-10-31 15:45:00|1118.5|1116.5|1121|1119.5|1121.5|1120|1118|1116.3|66
1667231400000|2022-10-31 15:50:00|1120.8|1119.3|1118|1116.5|1121.3|1119.5|1117.8|1116.5|111
1667231700000|2022-10-31 15:55:00|1117.8|1116.3|1115.5|1113.5|1118.3|1116.8|1113.8|1112.3|331
1667232000000|2022-10-31 16:00:00|1115.3|1113.3|1115.5|1113.8|1116.8|1115|1112.8|1111|264
1667232300000|2022-10-31 16:05:00|1115.8|1114|1109|1107.5|1116|1114.3|1108.5|1106.8|291
1667232600000|2022-10-31 16:10:00|1108.8|1107.3|1102.8|1101|1109|1107.8|1102.3|1100.8|804
1667232900000|2022-10-31 16:15:00|1103|1101.3|1098.3|1096.5|1106.3|1104.8|1096.8|1095|1494
1667233200000|2022-10-31 16:20:00|1098.5|1097|1096.3|1094.3|1098.5|1097|1094|1092|708
1667233500000|2022-10-31 16:25:00|1096|1094.5|1102.8|1100.8|1102.8|1100.8|1095.5|1094|1066
1667233800000|2022-10-31 16:30:00|1102.5|1101|1096.5|1094.8|1102.8|1101|1095|1093.5|585
1667234100000|2022-10-31 16:35:00|1096.3|1094.5|1088.3|1086.5|1098.3|1096.8|1088.3|1086.5|777
1667234400000|2022-10-31 16:40:00|1088.5|1086.3|1086|1084.3|1090.5|1088.8|1082.3|1080.8|344
1667234700000|2022-10-31 16:45:00|1085.8|1084|1084|1082|1087.3|1085.8|1082.8|1081.3|426
1667235000000|2022-10-31 16:50:00|1083.8|1082.3|1082.5|1080.5|1083.8|1082.3|1080.8|1079|355
1667235300000|2022-10-31 16:55:00|1082.3|1080.3|1082.3|1080.5|1084.3|1082.8|1080.5|1078.8|315
1667235600000|2022-10-31 17:00:00|1082.5|1080.8|1073.5|1072|1082.5|1080.8|1072.8|1071.3|411
1667235900000|2022-10-31 17:05:00|1073|1071.5|1080.5|1078.8|1081.3|1079.8|1070.8|1069|432
1667236200000|2022-10-31 17:10:00|1080.3|1078.5|1072.3|1070.5|1080.3|1078.5|1071|1069.5|482
1667236500000|2022-10-31 17:15:00|1072|1071|1069|1067|1072.8|1071|1066.8|1065.3|321
1667236800000|2022-10-31 17:20:00|1069.3|1067.3|1066.8|1064.8|1069.3|1067.3|1064.3|1062.3|262
1667237100000|2022-10-31 17:25:00|1066.5|1064|1069|1067.3|1069.3|1067.3|1065|1063.3|167
1667237400000|2022-10-31 17:30:00|1068.8|1066.8|1066.3|1064.5|1068.8|1067|1064|1062.5|131
1667237700000|2022-10-31 17:35:00|1065.8|1063.8|1068.8|1067.5|1069.3|1067.5|1064|1062.5|108
1667238000000|2022-10-31 17:40:00|1069|1068|1072.8|1071.5|1073.3|1071.5|1069|1067.5|265
1667238300000|2022-10-31 17:45:00|1073|1071.8|1075.8|1074.5|1077|1075.5|1072.8|1071.5|214
1667238600000|2022-10-31 17:50:00|1076|1074.8|1074.5|1073.3|1077.8|1076.5|1074|1072.3|365
1667238900000|2022-10-31 17:55:00|1074.3|1073|1074.3|1072.3|1075.3|1073.8|1073.5|1071.8|81
1667239200000|2022-10-31 18:00:00|1074|1072.5|1077.5|1075.8|1078.5|1076.5|1073.8|1072.3|98
1667239500000|2022-10-31 18:05:00|1077.8|1076|1077.8|1076|1079.8|1077.8|1076.8|1075|88
1667239800000|2022-10-31 18:10:00|1077.3|1075.8|1078.8|1076.8|1079.8|1078|1077.3|1075.8|59
1667240100000|2022-10-31 18:15:00|1079|1077|1082.5|1080.8|1082.8|1081|1078.3|1076.8|135
1667240400000|2022-10-31 18:20:00|1082.3|1080.5|1080.5|1078.8|1085.3|1083.3|1079.3|1077.8|222
1667240700000|2022-10-31 18:25:00|1080.8|1079|1083|1080.3|1085.5|1083.5|1079.5|1077.5|136
1667241000000|2022-10-31 18:30:00|1082.8|1080|1085.3|1083.8|1087.5|1086|1082.8|1080|123
1667241300000|2022-10-31 18:35:00|1085.5|1084.3|1086.5|1084.8|1087|1085.5|1085.3|1083.8|55
1667241600000|2022-10-31 18:40:00|1088|1084.5|1089.3|1087.3|1089.3|1087.3|1087.8|1084.5|41
1667241900000|2022-10-31 18:45:00|1089|1087|1088.3|1086.3|1090.8|1089|1088|1086.3|9
1667242200000|2022-10-31 18:50:00|1088|1086.5|1089.5|1087.5|1089.8|1087.8|1086.3|1084.5|32
1667242500000|2022-10-31 18:55:00|1089.8|1087.8|1090.5|1088.8|1091.3|1089.3|1089.5|1087.5|4
1667242800000|2022-10-31 19:00:00|1090.3|1089|1088.3|1086.5|1090.8|1089|1088|1086.3|15
1667243100000|2022-10-31 19:05:00|1088.5|1086.8|1087.5|1085.3|1088.8|1087|1087|1085|8
1667243400000|2022-10-31 19:10:00|1087.3|1085.5|1085.5|1083.8|1088.5|1086.5|1085.3|1083.8|4
1667243700000|2022-10-31 19:15:00|1085.8|1084|1085.3|1083.3|1086|1084.5|1085|1083|7
1667244000000|2022-10-31 19:20:00|1084.8|1083|1085.3|1083.8|1085.3|1083.8|1083.8|1082|14
1667244300000|2022-10-31 19:25:00|1085.5|1083.5|1087.3|1085.5|1087.3|1085.5|1085.3|1083.5|17
1667244600000|2022-10-31 19:30:00|1087.8|1085.8|1086.5|1084.8|1088.5|1087|1085.8|1083.5|5
1667244900000|2022-10-31 19:35:00|1086.8|1084.5|1086.5|1084.5|1087|1084.8|1085.5|1083.5|6
1667245200000|2022-10-31 19:40:00|1086.3|1084|1086.3|1084.5|1086.8|1084.8|1086|1084|10
1667245500000|2022-10-31 19:45:00|1086.5|1084.3|1084|1081.8|1086.5|1084.5|1084|1081.8|6
1667245800000|2022-10-31 19:50:00|1083.8|1082|1085|1082.8|1085|1083|1083.8|1081.8|2
1667246100000|2022-10-31 19:55:00|1084.8|1082|1084.5|1082.8|1084.8|1082.8|1083.3|1081.3|4
1667246400000|2022-10-31 20:00:00|1084.3|1082.5|1084.3|1082.8|1084.8|1083.3|1083.5|1081.5|4
1667246700000|2022-10-31 20:05:00|1084.5|1082.5|1084.5|1082.8|1085|1083|1084|1082.3|5
1667247000000|2022-10-31 20:10:00|1084.3|1082.5|1084.3|1082.3|1084.8|1082.8|1083.5|1081.5|3
1667247300000|2022-10-31 20:15:00|1084.5|1082.5|1084|1082|1084.5|1082.8|1083.5|1081.8|8
1667247600000|2022-10-31 20:20:00|1083.8|1081.8|1084.3|1082.5|1085.5|1084|1083.5|1081.8|4
1667247900000|2022-10-31 20:25:00|1084|1082.3|1082.8|1081|1084.3|1082.3|1082.5|1080.5|5
1667248200000|2022-10-31 20:30:00|1083|1080.8|1082.5|1080.8|1083|1081|1082.3|1080.5|4
1667248500000|2022-10-31 20:35:00|1082.3|1080.5|1083.8|1081.8|1084|1082|1082.3|1080.5|8
1667248800000|2022-10-31 20:40:00|1084|1082|1083.3|1081.5|1084.3|1082|1082.8|1081|20
1667249100000|2022-10-31 20:45:00|1083.5|1081.8|1082.8|1081|1083.5|1081.8|1082.5|1081|3
1667249400000|2022-10-31 20:50:00|1082.5||1083||1083||1082.5||1
1667249700000|2022-10-31 20:55:00|1082.8|1081.3|1083.5|1081|1083.8|1081.3|1082.5|1080.8|3
1667250000000|2022-10-31 21:00:00|1084.3|1080.8|1085.3|1080.5|1085.3|1080.8|1084.3|1080.5|0
1667250300000|2022-10-31 21:05:00|||||||||2
1667250900000|2022-10-31 21:15:00|1084||1085.3||1085.3||1084||0
1667251200000|2022-10-31 21:20:00|1085.5||1085.5||1085.5||1085.5||1
1667251500000|2022-10-31 21:25:00|1085.3||1085||1085.5||1085||0
1667252100000|2022-10-31 21:35:00|1084.5||1084.3||1084.5||1084.3||0
1667252700000|2022-10-31 21:45:00|1083.3||1083.3||1083.3||1083.3||0
1667253000000|2022-10-31 21:50:00|1084.3||1084||1084.3||1084||0
1667253300000|2022-10-31 21:55:00|1084.3||1085.3||1085.3||1084.3||1
1667268000000|2022-11-01 02:00:00|1087.5|1085.3|1087|1084.8|1087.8|1086|1086.5|1084.3|0
1667268300000|2022-11-01 02:05:00|1086.8|1084.3|1089.5|1087.5|1089.5|1088|1086.3|1084.3|15
1667268600000|2022-11-01 02:10:00|1089.3|1087.3|1089.5|1088|1089.5|1088|1089.3|1087.3|1
1667268900000|2022-11-01 02:15:00|1089.8|1087.5|1088.3|1086.3|1089.8|1087.5|1088.3|1086.3|7
1667269200000|2022-11-01 02:20:00|1088|1086.5|1088|1086.5|1088.3|1086.5|1087.5|1086.3|64
1667269500000|2022-11-01 02:25:00|1087.8|1087.3|1088.5|1086.8|1089|1087.5|1087.8|1086.8|17
1667269800000|2022-11-01 02:30:00|1088.8|1087.3|1089|1086.8|1090|1088.3|1088.5|1086.8|18
1667270100000|2022-11-01 02:35:00|1089.3|1087.3|1089.3|1087.5|1089.8|1088|1088.8|1086.8|1
1667270400000|2022-11-01 02:40:00|1089|1087.8|1087.8|1086.3|1089.3|1087.8|1087.8|1086.3|28
1667270700000|2022-11-01 02:45:00|1088|1086.5|1086.5|1084.8|1088.3|1086.5|1086.5|1084.8|15
1667271000000|2022-11-01 02:50:00|1086.3|1085|1087.3|1085.5|1087.5|1085.8|1086.3|1084.5|5
1667271300000|2022-11-01 02:55:00|1087|1083.3|1085.8|1083.8|1087|1084|1084.8|1083.3|63
1667271600000|2022-11-01 03:00:00|1086|1084|1087|1085|1087|1085|1086|1084|0
1667271900000|2022-11-01 03:05:00|1087.3|1084.8|1086.8|1084.5|1087.3|1085.3|1086.5|1084.3|0
1667272200000|2022-11-01 03:10:00|1087|1084.8|1085.5|1083.5|1087.5|1085.5|1085.5|1083.5|18
1667272500000|2022-11-01 03:15:00|1086.3|1083.8|1082|1080.5|1086.3|1084.8|1082|1080.5|19
1667272800000|2022-11-01 03:20:00|1081.8|1081.3|1083.5|1081.8|1085.8|1083.8|1081.8|1081.3|68
1667273100000|2022-11-01 03:25:00|1083.8|1081.5|1083|1081|1083.8|1081.5|1082|1080.5|15
1667273400000|2022-11-01 03:30:00|1082.8|1081.3|1084.3|1082.8|1084.5|1082.8|1082|1080.5|28
1667273700000|2022-11-01 03:35:00|1083.3|1081.5|1083.5|1081.8|1084|1082|1082.3|1080.5|12
1667274000000|2022-11-01 03:40:00|1083.3|1081.5|1084.3|1082|1084.3|1082|1083|1081.5|0
1667274300000|2022-11-01 03:45:00|1084|1081.8|1083.5|1082|1084.3|1082|1083.5|1081.8|0
1667274600000|2022-11-01 03:50:00|1083.3|1081.8|1083.5|1081.5|1083.5|1081.8|1083|1081|1
1667274900000|2022-11-01 03:55:00|1083.3|1081.3|1088|1086.3|1088.5|1086.5|1082.5|1081|87
1667275200000|2022-11-01 04:00:00|1088.3|1085.8|1087.3|1085.3|1088.3|1086|1087|1085.3|0
1667275500000|2022-11-01 04:05:00|1087|1085.8|1089|1087.5|1089|1087.5|1087|1085.8|1
1667275800000|2022-11-01 04:10:00|1088.5|1087.8|1088.5|1086.5|1089|1087.8|1088.5|1086.3|2
1667276100000|2022-11-01 04:15:00|1089|1086.8|1089|1087|1089|1087.3|1088.5|1086.5|2
1667276400000|2022-11-01 04:20:00||1087.3||1087.3||1087.5||1087|0
1667276700000|2022-11-01 04:25:00|1088.8|1087.5|1089|1087|1089|1087.5|1088.8|1087|2
1667277000000|2022-11-01 04:30:00|1088.8|1086.8|1087.3|1085.3|1088.8|1086.8|1087|1085.3|3
1667277300000|2022-11-01 04:35:00|1087|1085.5|1086.5|1084.8|1087.3|1085.5|1086.5|1084.8|2
1667277600000|2022-11-01 04:40:00|1086.3|1085|1086.5|1085|1086.5|1085|1086.3|1084.5|0
1667277900000|2022-11-01 04:45:00|1087|1085.3|1086|1084.3|1087|1085.5|1086|1084.3|0
1667278200000|2022-11-01 04:50:00|1086.3|1084.5|1087.5|1085.3|1088|1086.5|1086.3|1084.5|2
1667278500000|2022-11-01 04:55:00|1087.8|1085.5|1087.5|1085.5|1087.8|1085.8|1087.3|1085.3|3
1667278800000|2022-11-01 05:00:00|1087.8|1085.8|1088|1086|1088.3|1086.5|1087.8|1085.8|2
1667279100000|2022-11-01 05:05:00|1088.3|1086.3|1088.3|1086.5|1088.5|1086.8|1088|1086.3|0
1667279400000|2022-11-01 05:10:00|1088.5|1086|1088.5|1086.5|1088.5|1086.5|1088|1086|1
1667279700000|2022-11-01 05:15:00|1088.3|1086.3|1087|1085|1088.8|1087|1086.8|1085|1
1667280000000|2022-11-01 05:20:00|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087.3|1085.3|16
1667280300000|2022-11-01 05:25:00|1087.8|1085.8|1088.3|1086|1088.5|1086.8|1087.8|1085.8|0
1667280600000|2022-11-01 05:30:00|1087.5|1085.5|1088.3|1086.5|1088.8|1086.5|1087.5|1085.5|0
1667280900000|2022-11-01 05:35:00|1088.8|1087.3|1088.8|1087|1089|1087.3|1088.5|1086.8|0
1667281200000|2022-11-01 05:40:00|1089|1086.8|1089.5|1087.5|1089.5|1087.8|1089|1086.8|3
1667281500000|2022-11-01 05:45:00|1090|1087.8|1090.5|1088.8|1090.5|1089.3|1089.8|1087.8|29
1667281800000|2022-11-01 05:50:00|1090.3|1089|1090.5|1088.8|1090.5|1089|1090|1088|3
1667282100000|2022-11-01 05:55:00||1089||1089.3||1089.3||1088.8|23
1667282400000|2022-11-01 06:00:00|1091.5|1089.5|1092.5|1090.5|1092.5|1090.8|1091.3|1089.5|9
1667282700000|2022-11-01 06:05:00|1092|1090|1090.3|1088.5|1093.3|1091.5|1089.8|1088|12
1667283000000|2022-11-01 06:10:00|1090.5|1088.8|1091.3|1089.3|1091.3|1089.3|1090.3|1088.3|3
1667283300000|2022-11-01 06:15:00|1091.5|1089.5|1091.3|1089.8|1092.3|1090.3|1089.3|1087.5|13
1667283600000|2022-11-01 06:20:00|1091.5|1089|1090.5|1088.8|1091.5|1089|1089.5|1087.8|5
1667283900000|2022-11-01 06:25:00|1091|1089|1091.8|1090|1092.5|1090.3|1090|1088|1
1667284200000|2022-11-01 06:30:00|1092.3|1090.3|1091.3|1089.3|1092.3|1090.5|1091|1089|0
1667284500000|2022-11-01 06:35:00|1091.5|1089.5|1091.5|1089.3|1092.3|1090|1091|1088.8|1
1667284800000|2022-11-01 06:40:00|1091.3|1089.5|1092.3|1089.8|1092.8|1090.5|1091.3|1089.5|0
1667285100000|2022-11-01 06:45:00|1092.5|1090|1094|1091.8|1094|1091.8|1092|1089.8|0
1667285400000|2022-11-01 06:50:00|1093.8|1091.5|1093|1091.3|1093.8|1091.8|1092.3|1090.3|90
1667285700000|2022-11-01 06:55:00|1092.8|1090.8|1092.5|1090.5|1093|1091.5|1092.5|1090|0
1667286000000|2022-11-01 07:00:00|1092.8|1090.8|1094.5|1092.5|1094.8|1092.8|1092.5|1090.5|18
1667286300000|2022-11-01 07:05:00|1095|1092.8|1093.8|1092.3|1095.3|1093.5|1093.5|1092|24
1667286600000|2022-11-01 07:10:00|1094|1091.5|1095.8|1093.8|1097|1095.3|1093|1091.5|64
1667286900000|2022-11-01 07:15:00|1096|1094|1096.3|1094.3|1096.3|1094.8|1095|1093|15
1667287200000|2022-11-01 07:20:00|1096|1094|1093.3|1091.5|1096|1094.3|1092.5|1090.8|69
1667287500000|2022-11-01 07:25:00|1093|1090.8|1091.8|1089.8|1093.3|1091|1089.3|1087.3|8
1667287800000|2022-11-01 07:30:00|1092.3|1090.3|1093|1091|1093.5|1091.8|1091|1089.3|22
1667288100000|2022-11-01 07:35:00|1092.8|1090.8|1090|1088.3|1093|1091|1090|1088.3|21
1667288400000|2022-11-01 07:40:00|1089.8|1088.5|1088.3|1086.3|1092.3|1090.8|1088|1086|29
1667288700000|2022-11-01 07:45:00|1088.5|1086.5|1082.8|1081|1088.5|1086.5|1082.5|1080.5|54
1667289000000|2022-11-01 07:50:00|1083|1080.8|1087|1085.5|1087|1085.5|1082.3|1080.5|68
1667289300000|2022-11-01 07:55:00|1087.3|1085.8|1084.8|1083|1087.3|1085.8|1082.3|1080.5|42
1667289600000|2022-11-01 08:00:00|1084|1082|1089.5|1087.5|1090.3|1088.3|1084|1082|69
1667289900000|2022-11-01 08:05:00|1089.8|1088.3|1090.3|1088.8|1093.5|1091.8|1089.5|1088|150
1667290200000|2022-11-01 08:10:00|1089.8|1088.5|1090.5|1089.3|1090.5|1089.3|1086.5|1084.8|137
1667290500000|2022-11-01 08:15:00|1090.8|1089|1087.5|1086|1091.3|1089.5|1085.8|1083.5|258
1667290800000|2022-11-01 08:20:00|1087.3|1085.8|1084|1082.3|1088.5|1086.5|1082.3|1080.8|254
1667291100000|2022-11-01 08:25:00|1083.8|1082.5|1082|1080.5|1085.3|1083.8|1081.8|1080.5|371
1667291400000|2022-11-01 08:30:00|1082.3|1080.8|1076.8|1074.8|1082.3|1080.8|1075.3|1073.5|303
1667291700000|2022-11-01 08:35:00|1076|1074|1081.3|1079.5|1081.8|1079.8|1073.8|1072.3|78
1667292000000|2022-11-01 08:40:00|1080.8|1078.8|1078.3|1076.5|1081.3|1079.5|1077.8|1076.3|123
1667292300000|2022-11-01 08:45:00|1078|1076.8|1075.3|1073.3|1079.5|1078|1075|1073.3|183
1667292600000|2022-11-01 08:50:00|1075.5|1073.8|1077.3|1075.5|1078.8|1077|1075.5|1073.5|38
1667292900000|2022-11-01 08:55:00|1077|1075.3|1074|1072.3|1077.3|1075.5|1073.8|1072.3|94
1667293200000|2022-11-01 09:00:00|1074.3|1072.8|1073|1071.3|1075.5|1074|1072.3|1070.3|68
1667293500000|2022-11-01 09:05:00|1072.5|1070.8|1067.3|1065.5|1072.5|1070.8|1065.8|1064|514
1667293800000|2022-11-01 09:10:00|1067|1064.8|1063.5|1062|1067|1065|1062.8|1061.3|149
1667294100000|2022-11-01 09:15:00|1063.8|1061.8|1062.3|1060.8|1063.8|1062|1060|1058.5|170
1667294400000|2022-11-01 09:20:00|1062|1060.5|1065.5|1064|1065.5|1064.3|1061.5|1059.5|324
1667294700000|2022-11-01 09:25:00|1065.3|1063.8|1067.5|1065.8|1070|1068|1064.5|1063|314
1667295000000|2022-11-01 09:30:00|1067.3|1065.5|1068.5|1066.8|1070.5|1068.8|1067.3|1065.3|142
1667295300000|2022-11-01 09:35:00|1068.8|1067|1071.8|1069.8|1071.8|1069.8|1068|1066.3|175
1667295600000|2022-11-01 09:40:00|1071.5|1069.5|1071.5|1070.3|1072.3|1070.8|1070.8|1069|74
1667295900000|2022-11-01 09:45:00|1071.3|1070|1068.3|1066.5|1071.5|1070.3|1068|1066.5|110
1667296200000|2022-11-01 09:50:00|1068.5|1066.8|1069|1067.3|1069.8|1068|1066.5|1065.3|38
1667296500000|2022-11-01 09:55:00|1069.3|1067.5|1069|1067|1069.8|1068|1067.3|1065.5|67
1667296800000|2022-11-01 10:00:00|1068.8|1067.3|1064|1062.3|1069|1067.3|1064|1062.3|420
1667297100000|2022-11-01 10:05:00|1063.8|1062|1068.3|1066.3|1069|1067.3|1061|1059.3|285
1667297400000|2022-11-01 10:10:00|1068|1065.8|1069|1067.3|1069.5|1067.8|1067.3|1065|64
1667297700000|2022-11-01 10:15:00|1068.8|1067.5|1069|1067.3|1069.3|1067.5|1067.3|1065|58
1667298000000|2022-11-01 10:20:00|1068.8|1067|1069.5|1067.5|1070|1068.3|1068|1066.3|18
1667298300000|2022-11-01 10:25:00|1069.8|1067.8|1069.8|1068|1070.5|1069|1069|1067.3|19
1667298600000|2022-11-01 10:30:00|1069.5|1067.8|1069.8|1068|1070.5|1068.5|1068.3|1066.3|21
1667298900000|2022-11-01 10:35:00|1070|1067.8|1069.5|1067.8|1070.5|1068.8|1067.8|1066.3|66
1667299200000|2022-11-01 10:40:00|1069|1067.5|1071.5|1069.8|1071.5|1069.8|1067|1065.3|209
1667299500000|2022-11-01 10:45:00|1071|1069.3|1072.3|1070|1073|1071.3|1069.8|1068|183
1667299800000|2022-11-01 10:50:00|1072.5|1070.5|1070.5|1069|1072.5|1070.8|1070.5|1069|61
1667300100000|2022-11-01 10:55:00|1071.3|1069.8|1072|1070.3|1072|1070.3|1070.3|1068.5|50
1667300400000|2022-11-01 11:00:00|1072.3|1070|1074.3|1072.5|1075.5|1073.8|1072.3|1070|182
1667300700000|2022-11-01 11:05:00|1074|1072.3|1074.3|1072.8|1075.5|1074|1073.5|1071.8|28
1667301000000|2022-11-01 11:10:00|1074|1072.5|1072.3|1070.5|1074.8|1073.3|1070.3|1068.5|52
1667301300000|2022-11-01 11:15:00|1072|1070.3|1071.3|1069.8|1074|1072|1070.5|1069|89
1667301600000|2022-11-01 11:20:00|1070.5|1068.8|1071.3|1069.5|1072|1070|1069.8|1067.8|28
1667301900000|2022-11-01 11:25:00|1071.5|1069.8|1073|1071.5|1073.3|1071.5|1071.3|1069.5|51
1667302200000|2022-11-01 11:30:00|1073.3|1071.8|1072.3|1070.8|1073.5|1072.3|1071.3|1069.8|47
1667302500000|2022-11-01 11:35:00|1072.5|1071|1073.3|1071.8|1073.5|1072.3|1072.3|1070.8|132
1667302800000|2022-11-01 11:40:00|1073.5|1072|1071.8|1070|1073.5|1072.3|1071.5|1069.8|43
1667303100000|2022-11-01 11:45:00|1071.5|1069.8|1070.8|1069|1072.5|1071|1070.3|1068.8|44
1667303400000|2022-11-01 11:50:00|1071|1069.3|1070|1068.3|1071|1069.3|1068.8|1067.3|51
1667303700000|2022-11-01 11:55:00|1070.3|1068.8|1071.8|1069.8|1072.5|1071|1068.5|1067|135
1667304000000|2022-11-01 12:00:00|1072|1070.3|1073.3|1071.3|1078.8|1077.5|1072|1070.3|169
1667304300000|2022-11-01 12:05:00|1072.8|1071|1076.3|1074.5|1078|1076.5|1072|1070.3|72
1667304600000|2022-11-01 12:10:00|1075.8|1074.3|1076.5|1074.5|1077.3|1075.5|1074.8|1072.8|18
1667304900000|2022-11-01 12:15:00|1076.3|1074.8|1075.3|1073.5|1078.3|1076.5|1075|1073.3|51
1667305200000|2022-11-01 12:20:00|1075.5|1073.8|1077|1075|1077.8|1076|1075|1073.3|28
1667305500000|2022-11-01 12:25:00|1077.3|1075.5|1075.5|1074|1077.5|1075.8|1074.8|1073|58
1667305800000|2022-11-01 12:30:00|1075.8|1074.3|1072.3|1070.3|1076.8|1075|1072|1070.3|63
1667306100000|2022-11-01 12:35:00|1072|1069.5|1072.3|1070.8|1073|1071|1070.5|1068.8|70
1667306400000|2022-11-01 12:40:00|1072.5|1070.5|1069.8|1068|1073.3|1071.8|1069.5|1067.5|139
1667306700000|2022-11-01 12:45:00|1070|1067.8|1074|1072.3|1074.8|1073.3|1069.5|1067.8|96
1667307000000|2022-11-01 12:50:00|1074.3|1072.5|1077|1075.3|1078.5|1076.3|1074.3|1072.5|54
1667307300000|2022-11-01 12:55:00|1077.3|1075.5|1078|1075.8|1078.8|1076.5|1074.8|1073.5|259
1667307600000|2022-11-01 13:00:00|1077.5|1075.5|1079.8|1078.5|1081.5|1079.8|1077.3|1075.5|180
1667307900000|2022-11-01 13:05:00|1080|1078.8|1084.3|1082.3|1084.3|1082.5|1079.8|1078.8|212
1667308200000|2022-11-01 13:10:00|1084.5|1082.5|1083.5|1081.5|1084.8|1083.3|1080.5|1078.5|155
1667308500000|2022-11-01 13:15:00|1083.3|1081.8|1085.5|1084|1085.5|1084|1083|1081.5|77
1667308800000|2022-11-01 13:20:00|1085.3|1083.8|1083.8|1082.3|1087.3|1085.5|1083.5|1082|688
1667309100000|2022-11-01 13:25:00|1083.5|1082|1084.5|1082.8|1086.3|1084.8|1083|1081|33
1667309400000|2022-11-01 13:30:00|1084.3|1083|1081.8|1079.8|1085.3|1084|1081|1079.3|267
1667309700000|2022-11-01 13:35:00|1081.5|1079.5|1082|1080.5|1083|1081.5|1078.8|1077|56
1667310000000|2022-11-01 13:40:00|1081.8|1080.3|1080.5|1078.8|1082.8|1081|1078.8|1077|151
1667310300000|2022-11-01 13:45:00|1080.8|1079|1079.3|1077.5|1081.3|1079|1077.8|1075.8|74
1667310600000|2022-11-01 13:50:00|1079|1077.3|1076|1074.3|1079|1077.3|1075|1073.3|58
1667310900000|2022-11-01 13:55:00|1076.3|1074|1073.3|1071.5|1077.8|1076.3|1072.3|1070.5|209
1667311200000|2022-11-01 14:00:00|1073.5|1072|1066.8|1065|1073.8|1072|1066.3|1064.8|140
1667311500000|2022-11-01 14:05:00|1066.5|1064.8|1068|1066.3|1070.5|1068.8|1065.5|1063.8|51
1667311800000|2022-11-01 14:10:00|1067.5|1066|1066|1064.3|1070.5|1068.8|1065.5|1064|317
1667312100000|2022-11-01 14:15:00|1065.8|1064|1063.3|1061.5|1067.5|1065.8|1062.8|1061|860
1667312400000|2022-11-01 14:20:00|1063|1061.8|1063.8|1062|1063.8|1062.3|1060.3|1059|481
1667312700000|2022-11-01 14:25:00|1063.5|1061.5|1062.8|1061|1064.8|1063|1061|1059.5|409
1667313000000|2022-11-01 14:30:00|1062.3|1061.3|1067.8|1066|1067.8|1066.3|1061.3|1059.5|213
1667313300000|2022-11-01 14:35:00|1067.5|1066.3|1064.8|1063.3|1068|1066.5|1064.8|1063.3|218
1667313600000|2022-11-01 14:40:00|1065.3|1063.5|1066|1064.3|1066.5|1064.8|1063.3|1061.5|118
1667313900000|2022-11-01 14:45:00|1066.3|1064.8|1065.5|1063.8|1067.5|1065.8|1064.5|1062.8|181
1667314200000|2022-11-01 14:50:00|1065.3|1063.5|1064.3|1062.8|1067.8|1066.5|1064.3|1062.8|99
1667314500000|2022-11-01 14:55:00|1064|1062.3|1062.3|1060.8|1064.8|1063.3|1061.5|1060|60
1667314800000|2022-11-01 15:00:00|1062|1060.5|1062|1060.8|1062.5|1061|1060.8|1059|93
1667315100000|2022-11-01 15:05:00|1062.5|1060.5|1060.8|1059|1063.5|1062|1059|1057.3|294
1667315400000|2022-11-01 15:10:00|1060.5|1058.8|1063.5|1061.8|1066.3|1064.8|1060.3|1058.8|127
1667315700000|2022-11-01 15:15:00|1063.3|1061.5|1061|1059|1064|1062.3|1060.3|1058.5|178
1667316000000|2022-11-01 15:20:00|1060.8|1059.3|1063.5|1061.8|1066.5|1064.8|1060.8|1059|323
1667316300000|2022-11-01 15:25:00|1063.3|1062|1065.8|1064.3|1066.8|1065.5|1063.3|1061.3|258
1667316600000|2022-11-01 15:30:00|1066|1064.5|1064|1062.3|1068.3|1066.5|1063.8|1062|143
1667316900000|2022-11-01 15:35:00|1063.8|1062|1065.5|1064|1072.8|1071|1063.3|1061.5|256
1667317200000|2022-11-01 15:40:00|1065.3|1063.8|1064.3|1062.3|1068.8|1067.3|1063.3|1061.5|321
1667317500000|2022-11-01 15:45:00|1064|1061.8|1061|1059.3|1064|1061.8|1060.3|1058.3|133
1667317800000|2022-11-01 15:50:00|1061.3|1059.5|1060.5|1058.5|1063.8|1061.8|1058|1056.3|219
1667318100000|2022-11-01 15:55:00|1060.3|1058.8|1061|1059.3|1062.5|1060.8|1059.5|1057.8|161
1667318400000|2022-11-01 16:00:00|1060.8|1059|1063.3|1061.5|1065|1063.3|1057.5|1055.8|483
1667318700000|2022-11-01 16:05:00|1063|1061.3|1064.8|1063|1067.3|1065.8|1061.8|1059.8|210
1667319000000|2022-11-01 16:10:00|1064.3|1063.3|1056.5|1054.8|1065|1063.3|1053.3|1051.3|616
1667319300000|2022-11-01 16:15:00|1056.3|1054.5|1058.3|1056.8|1058.5|1057.3|1053.5|1052|289
1667319600000|2022-11-01 16:20:00|1058.5|1056.3|1056.3|1054.8|1058.5|1057|1052|1050.3|604
1667319900000|2022-11-01 16:25:00|1056|1054.5|1048.5|1047.3|1056.3|1054.8|1046.3|1045|972
1667320200000|2022-11-01 16:30:00|1049|1047|1049|1047|1050.5|1049|1047.3|1045.8|304
1667320500000|2022-11-01 16:35:00|1048.8|1047.5|1052|1050.5|1053.3|1051.5|1047.8|1046.5|89
1667320800000|2022-11-01 16:40:00|1052.3|1050|1055.8|1053.8|1056|1054.5|1051.8|1049.8|79
1667321100000|2022-11-01 16:45:00|1055.5|1053.3|1057.8|1056|1058.8|1057.3|1055|1053.3|94
1667321400000|2022-11-01 16:50:00|1057.5|1055.8|1057.5|1055.5|1058.3|1056.5|1055|1053.3|31
1667321700000|2022-11-01 16:55:00|1057.3|1055.3|1055.8|1054.3|1057.5|1055.5|1054.8|1053.3|46
1667322000000|2022-11-01 17:00:00|1055.5|1054|1054.8|1053|1056|1054.5|1053.8|1052|68
1667322300000|2022-11-01 17:05:00|1054.5|1052.8|1053.5|1051.8|1055.3|1053.8|1053.3|1051.5|33
1667322600000|2022-11-01 17:10:00|1053.8|1052|1052.3|1050.8|1054.5|1053.3|1052.3|1050.8|58
1667322900000|2022-11-01 17:15:00|1052|1050.5|1053.8|1052|1055.3|1053.5|1051.3|1049.5|34
1667323200000|2022-11-01 17:20:00|1054|1052.3|1053.3|1051.3|1054.3|1052.8|1051.8|1050|11
1667323500000|2022-11-01 17:25:00|1053|1051|1050.3|1048.5|1053|1051.3|1050.3|1048.5|17
1667323800000|2022-11-01 17:30:00|1050|1048.8|1049|1047|1051.3|1049.8|1048.5|1046.8|44
1667324100000|2022-11-01 17:35:00|1048.5|1047.3|1049.8|1048|1050.3|1048.8|1048.5|1047|87
1667324400000|2022-11-01 17:40:00|1049.5|1047.8|1050.5|1048.8|1051.8|1050|1049|1047|60
1667324700000|2022-11-01 17:45:00|1050.8|1049|1050.3|1048.5|1052|1050|1049.5|1048|19
1667325000000|2022-11-01 17:50:00|1050.5|1048.8|1050.8|1048.8|1051.8|1050.3|1050|1048.5|66
1667325300000|2022-11-01 17:55:00|1050.5|1048.5|1053.5|1052|1053.8|1052.3|1050.3|1048.5|18
1667325600000|2022-11-01 18:00:00|1053.8|1051.8|1056.5|1054.8|1058|1056.5|1053.8|1051.8|109
1667325900000|2022-11-01 18:05:00|1056.8|1055|1055.3|1053.3|1056.8|1055|1053.5|1051.8|14
1667326200000|2022-11-01 18:10:00|1055.5|1053.5|1053.3|1051.5|1056|1054|1053.3|1051.3|58
1667326500000|2022-11-01 18:15:00|1053.8|1051.8|1051.5|1050|1054.3|1052.3|1050|1048.5|25
1667326800000|2022-11-01 18:20:00|1051.8|1049.5|1051|1049.3|1053|1051.3|1050.5|1048.5|101
1667327100000|2022-11-01 18:25:00|1050.3|1048.8|1047.3|1045.5|1051.5|1049.8|1047|1045.5|116
1667327400000|2022-11-01 18:30:00|1047.5|1045.8|1046.8|1044.8|1048.5|1047|1045.8|1043.8|139
1667327700000|2022-11-01 18:35:00|1047|1045|1048|1046.5|1048|1046.5|1046|1044.3|64
1667328000000|2022-11-01 18:40:00|1048.3|1046.8|1048.5|1046.8|1049|1047|1046.8|1045|14
1667328300000|2022-11-01 18:45:00|1048.3|1047|1050.3|1048|1050.3|1048|1047.8|1045.8|20
1667328600000|2022-11-01 18:50:00|1050|1047.8|1049.3|1047.5|1050|1047.8|1048.3|1046.8|3
1667328900000|2022-11-01 18:55:00|1049.5|1047.8|1050.3|1048.5|1050.5|1049|1049.5|1047.8|0
1667329200000|2022-11-01 19:00:00|1050|1048|1050|1048.3|1050.5|1048.8|1049.8|1048|5
1667329500000|2022-11-01 19:05:00|1050.3|1048.5|1049.3|1047.3|1051.5|1049.8|1049.3|1047|3
1667329800000|2022-11-01 19:10:00|1049.5|1047.5|1048.8|1046.8|1050|1048|1048.8|1046.8|0
1667330100000|2022-11-01 19:15:00|1048.5|1047|1047.8|1046|1049.5|1047.5|1046.8|1045|38
1667330400000|2022-11-01 19:20:00|1048|1046.3|1047.5|1045.8|1048.3|1046.5|1047.3|1045.5|20
1667330700000|2022-11-01 19:25:00|1047.3|1045.5|1047|1045.3|1048|1046|1046.5|1044.8|0
1667331000000|2022-11-01 19:30:00|1046.8|1045|1048.8|1046.8|1048.8|1047|1046.8|1045|6
1667331300000|2022-11-01 19:35:00|1049|1047|1045.8|1044|1049|1047|1045.5|1043.8|94
1667331600000|2022-11-01 19:40:00|1046|1044.3|1046.8|1045.3|1046.8|1045.3|1045.8|1044|0
1667331900000|2022-11-01 19:45:00|1046.5|1044.8|1049.3|1047.3|1049.5|1047.5|1046.3|1044.5|11
1667332200000|2022-11-01 19:50:00|1049|1047.5|1049|1047|1050.3|1048|1048.5|1047|8
1667332500000|2022-11-01 19:55:00|1049.5|1047.5|1049.3|1047.3|1050|1048.3|1048.8|1047|6
1667332800000|2022-11-01 20:00:00|1049|1047.5|1048.3|1046.5|1049.3|1047.5|1047.8|1046|13
1667333100000|2022-11-01 20:05:00|1048|1046.8|1047.5|1045.5|1049|1047|1047|1045|4
1667333400000|2022-11-01 20:10:00|1047.8|1045.8|1049.3|1047.3|1049.8|1048|1047.5|1045.8|6
1667333700000|2022-11-01 20:15:00|1049|1047.5|1050.3|1048.5|1050.5|1048.5|1049|1047.3|6
1667334000000|2022-11-01 20:20:00|1050|1048.3|1051|1048.8|1051.5|1049.5|1050|1048.3|3
1667334300000|2022-11-01 20:25:00|1051.3|1049|1053|1050|1053.3|1050.8|1051.3|1048.8|1
1667334600000|2022-11-01 20:30:00|1052.8|1050.3|1051|1048.5|1054|1051.8|1051|1048.5|13
1667334900000|2022-11-01 20:35:00|1050.8|1048.3|1048.5|1047|1051.3|1049.3|1048.5|1046.8|22
1667335200000|2022-11-01 20:40:00|1048.3|1046.5|1048.8|1047|1049.8|1047|1048|1046|18
1667335500000|2022-11-01 20:45:00|1048.3|1046.3|1048.5|1046.3|1049.8|1047.5|1048.3|1046|5
1667335800000|2022-11-01 20:50:00|1048.3|1046|1050.8|1048.5|1051|1048.8|1048.3|1046|4
1667336100000|2022-11-01 20:55:00|1051|1048.8|1053.8|1051.5|1054|1051.8|1050.3|1048.3|12
1667336400000|2022-11-01 21:00:00|1054.3|1051.3|1054.3|1050.8|1054.3|1051.3|1053.5|1049.5|0
1667336700000|2022-11-01 21:05:00||1051||1051||1051||1051|0
1667337000000|2022-11-01 21:10:00||1051.3||1052||1052||1051.3|0
1667337300000|2022-11-01 21:15:00|1054.5||1054.5||1054.5||1054.5||22
1667337600000|2022-11-01 21:20:00||1052.3||1052.3||1052.3||1052.3|0
1667339400000|2022-11-01 21:50:00|1054.3|1050|1054.3|1050.8|1054.3|1050.8|1054.3|1050|1
1667339700000|2022-11-01 21:55:00|1054.5|1051|1054.3|1050|1055.5|1053.3|1054.3|1049.5|1
1667354400000|2022-11-02 02:00:00|1058.5|1057|1058.5|1056.3|1058.8|1057.3|1057.8|1055.8|1
1667354700000|2022-11-02 02:05:00|1058.3|1056.8|1058|1056.3|1058.5|1056.8|1058|1056.3|0
1667355000000|2022-11-02 02:10:00|1058.3|1056.5|1058.5|1056.8|1058.5|1056.8|1058|1056.3|0
1667355300000|2022-11-02 02:15:00|1058.3|1056|1058.5|1056.5|1058.5|1056.8|1057.5|1056|8
1667355600000|2022-11-02 02:20:00|1058.3|1056.8|1058.5|1056.8|1058.8|1057|1058.3|1056.5|0
1667355900000|2022-11-02 02:25:00|1058.8|1057|1059|1057|1059|1057.3|1058.3|1057|0
1667356200000|2022-11-02 02:30:00|1059.3|1057.3|1059.5|1057.8|1059.5|1057.8|1059|1057.3|0
1667356500000|2022-11-02 02:35:00|1059.8|1058|1060.3|1058.8|1060.5|1058.8|1059.5|1057.8|0
1667356800000|2022-11-02 02:40:00|1060.5|1058.5|1058.5|1056.8|1060.5|1058.5|1058.3|1056.8|16
1667357100000|2022-11-02 02:45:00|1059|1057|1058|1056|1059.3|1057.3|1058|1056|8
1667357400000|2022-11-02 02:50:00|1058.3|1056.5|1059.8|1057.3|1059.8|1057.5|1058|1056.5|1
1667357700000|2022-11-02 02:55:00|1059.5|1057.5|1060.8|1058.8|1061.5|1059.5|1059.5|1057.5|5
1667358000000|2022-11-02 03:00:00|1060.3|1057.8|1060.3|1057.8|1060.5|1058.3|1060|1057.8|1
1667358300000|2022-11-02 03:05:00|1060.5|1058|1060.5|1058.3|1060.8|1058.3|1060.3|1057.8|0
1667358600000|2022-11-02 03:10:00|1060.8|1058.5|1060.5|1058.5|1060.8|1058.5|1059.5|1057.8|5
1667358900000|2022-11-02 03:15:00|1060.3|1058.8|1061|1059.3|1061.3|1059.3|1060.3|1058.8|0
1667359200000|2022-11-02 03:20:00|1061.3|1059.5|1061.5|1060|1061.5|1060|1061.3|1059.5|0
1667359500000|2022-11-02 03:25:00|1061.3|1059.8|1060.3|1058.5|1061.5|1060|1060.3|1058.5|1
1667359800000|2022-11-02 03:30:00|1060.8|1058.8|1060.8|1058.8|1061|1059|1060.3|1058.8|0
1667360100000|2022-11-02 03:35:00|1061|1058|1060.3|1058.8|1061|1058.8|1060|1058|0
1667360400000|2022-11-02 03:40:00|1060.5|1058.5|1060.5|1058.8|1060.5|1058.8|1060.3|1058.5|0
1667360700000|2022-11-02 03:45:00|1060.3|1059|1060.8|1058.8|1061.3|1060|1060.3|1058.8|12
1667361000000|2022-11-02 03:50:00|1060.5|1059|1060.5|1058.8|1060.5|1059|1060.5|1058.5|0
1667361300000|2022-11-02 03:55:00|1060|1058.3|1060|1058.3|1060.3|1058.5|1060|1058.3|0
1667361600000|2022-11-02 04:00:00|1060.5|1058.5|1059.8|1057.8|1060.5|1058.8|1059.8|1057.8|5
1667361900000|2022-11-02 04:05:00|1059.3|1057.5|1058.8|1057.3|1059.3|1057.5|1058.8|1057.3|0
1667362200000|2022-11-02 04:10:00||1057.5||1057.3||1057.5||1057.3|0
1667362500000|2022-11-02 04:15:00|1058.5||1058.5||1058.5||1058.5||0
1667362800000|2022-11-02 04:20:00|1058.3|1057|1058.3|1056.5|1058.3|1057|1058.3|1056.5|1
1667363100000|2022-11-02 04:25:00|1058|1056.3|1058|1056.8|1058|1056.8|1058|1056.3|11
1667363400000|2022-11-02 04:30:00|1059|1057.3|1058.5|1057|1059|1057.3|1058|1056.3|7
1667363700000|2022-11-02 04:35:00|1058|1056.5|1056|1054.3|1058|1056.5|1055.5|1053.8|7
1667364000000|2022-11-02 04:40:00|1055.8|1054.5|1055.5|1053.8|1055.8|1054.5|1055.5|1053.5|8
1667364300000|2022-11-02 04:45:00|1055.3|1054|1054.5|1053.3|1055.3|1054|1054.3|1052.5|3
1667364600000|2022-11-02 04:50:00|1054.8|1053|1055.5|1053.8|1055.5|1053.8|1054.8|1053|293
1667364900000|2022-11-02 04:55:00|1056|1054|1056.5|1054.8|1056.5|1055|1056|1053.8|9
1667365200000|2022-11-02 05:00:00|1057|1055|1058|1056|1058|1056.5|1057|1054.8|15
1667365500000|2022-11-02 05:05:00|1058.5|1056.3|1056.8|1054.8|1058.5|1057|1056|1054.3|4
1667365800000|2022-11-02 05:10:00|1057|1055|1055.5|1053.5|1057|1055.5|1055.5|1053.5|17
1667366100000|2022-11-02 05:15:00|1056|1053.8|1055.8|1054.3|1057.3|1055.8|1055.3|1053.5|13
1667366400000|2022-11-02 05:20:00||1054||1054||1054.3||1053.8|9
1667366700000|2022-11-02 05:25:00|1055.5|1054.3|1055.5|1054|1055.5|1054.3|1055.5|1053.8|0
1667367000000|2022-11-02 05:30:00|1056.3|1054.3|1055.5|1054|1056.3|1054.8|1055.5|1053.5|2
1667367300000|2022-11-02 05:35:00|1056.3|1054.3|1054.8|1053|1056.3|1055|1054.8|1053|76
1667367600000|2022-11-02 05:40:00|1054.5|1053.3|1054.5|1053|1054.5|1053.3|1054.5|1052.5|0
1667367900000|2022-11-02 05:45:00|1054.3|1052.8|1054|1052.5|1054.5|1053|1054|1052|3
1667368200000|2022-11-02 05:50:00|1053.8|1052.3|1054|1052.3|1054|1052.8|1053.5|1051.8|6
1667368500000|2022-11-02 05:55:00|1053.5|1051.8|1054.3|1052.5|1054.3|1052.5|1053|1051.3|6
1667368800000|2022-11-02 06:00:00|1054|1052.3|1052.8|1051|1054.5|1052.8|1052.8|1051|4
1667369100000|2022-11-02 06:05:00|1052.5|1050.8|1050.8|1049.3|1052.5|1051|1050.3|1048.3|24
1667369400000|2022-11-02 06:10:00|1050.5|1049|1050.3|1048.5|1050.5|1049.3|1050.3|1048.3|0
1667369700000|2022-11-02 06:15:00|1050.8|1048.8|1051.8|1050.3|1052.3|1050.5|1050.8|1048.5|30
1667370000000|2022-11-02 06:20:00|1052.3|1050.5|1051.5|1050|1052.3|1050.5|1051.5|1049.8|1
1667370300000|2022-11-02 06:25:00|1051.3|1050.3|1050.3|1048.8|1051.3|1050.3|1050.3|1048.8|4
1667370600000|2022-11-02 06:30:00|1049.8|1049|1049.8|1048|1050.8|1049.5|1049.8|1048|3
1667370900000|2022-11-02 06:35:00|1050.3|1048.3|1050.3|1048.5|1050.3|1049|1050.3|1048|3
1667371200000|2022-11-02 06:40:00|1051|1048.8|1052.3|1050.5|1053|1051.5|1051|1048.5|114
1667371500000|2022-11-02 06:45:00|1052.5|1050.8|1052.5|1050.8|1053.3|1051.5|1051.5|1049.8|2
1667371800000|2022-11-02 06:50:00|1052.3|1050.5|1051.5|1049.8|1053|1051.3|1051.3|1049.3|4
1667372100000|2022-11-02 06:55:00|1051.8|1050|1052.8|1051.3|1053|1051.5|1051.5|1049.8|114
1667372400000|2022-11-02 07:00:00|1053|1051.5|1049|1047.8|1053|1051.5|1049|1047.3|79
1667372700000|2022-11-02 07:05:00|1048.8|1047.5|1051|1049.8|1051.5|1049.8|1048.8|1047.3|24
1667373000000|2022-11-02 07:10:00|1051.8|1050.3|1050|1048.3|1051.8|1050.5|1050|1048.3|18
1667373300000|2022-11-02 07:15:00|1049.8|1048|1046.5|1044.8|1049.8|1048.3|1044.8|1043.5|282
1667373600000|2022-11-02 07:20:00|1046.3|1044.5|1047.3|1045.5|1047.5|1045.8|1045.5|1044|43
1667373900000|2022-11-02 07:25:00|1046.8|1045|1047.8|1046.3|1048.3|1046.5|1046|1044.8|94
1667374200000|2022-11-02 07:30:00|1048.3|1046.5|1047.3|1045.8|1048.5|1046.5|1046.3|1044.8|30
1667374500000|2022-11-02 07:35:00|1046.5|1045.3|1047.5|1046|1048.5|1046.8|1046.5|1044.8|42
1667374800000|2022-11-02 07:40:00|1047.3|1045.8|1047.5|1046|1048.8|1047|1047.3|1045.8|20
1667375100000|2022-11-02 07:45:00|1047.8|1045.5|1047|1045.5|1048.3|1046.5|1046|1044.3|43
1667375400000|2022-11-02 07:50:00|1046.8|1045.3|1043.3|1041.8|1047.5|1045.5|1042|1040.5|801
1667375700000|2022-11-02 07:55:00|1043|1042|1042.3|1040.5|1044.8|1043.3|1042.3|1040.5|174
1667376000000|2022-11-02 08:00:00|1042|1040|1039.3|1037.5|1043.3|1041.5|1038|1036.5|220
1667376300000|2022-11-02 08:05:00|1039|1037.3|1037|1035.5|1039.3|1037.8|1036.5|1035.3|222
1667376600000|2022-11-02 08:10:00|1036.8|1035.3|1037.3|1035.5|1038.8|1037|1036.3|1034.8|258
1667376900000|2022-11-02 08:15:00|1037|1036|1041|1039|1041.5|1040|1037|1035.5|141
1667377200000|2022-11-02 08:20:00|1040.5|1038.8|1036.5|1034.8|1040.5|1038.8|1036|1034.5|283
1667377500000|2022-11-02 08:25:00|1037|1035|1036.8|1035.3|1038.3|1037|1032.8|1031.3|770
1667377800000|2022-11-02 08:30:00|1037|1035.5|1041|1039.3|1042.5|1041|1035.3|1033.8|366
1667378100000|2022-11-02 08:35:00|1040.8|1038.8|1036.5|1034.3|1041|1039.5|1036|1034|72
1667378400000|2022-11-02 08:40:00|1036.8|1034.5|1033|1031.5|1037.3|1035.3|1032.8|1031|139
1667378700000|2022-11-02 08:45:00|1032.8|1031.3|1032.8|1031|1034.8|1033|1032.3|1030.5|134
1667379000000|2022-11-02 08:50:00|1032.5|1031.3|1031.8|1030.3|1034.5|1032.8|1031.8|1030|100
1667379300000|2022-11-02 08:55:00|1032|1030.5|1028.8|1027.3|1033.3|1031.5|1028.8|1027.3|589
1667379600000|2022-11-02 09:00:00|1028.3|1026.5|1025.8|1024.5|1029.8|1028.3|1025.8|1024.5|1071
1667379900000|2022-11-02 09:05:00|1026|1024.8|1028.3|1026.8|1028.3|1026.8|1026|1024.5|502
1667380200000|2022-11-02 09:10:00|1028.5|1027.5|1038.3|1036.8|1039.3|1037.8|1028.5|1027|415
1667380500000|2022-11-02 09:15:00|1037.5|1035.8|1041.8|1040|1044|1042.5|1037.5|1035.8|148
1667380800000|2022-11-02 09:20:00|1041.3|1039.5|1043|1041.5|1043.5|1042|1040.5|1038.5|100
1667381100000|2022-11-02 09:25:00|1043.5|1042|1040.8|1039|1043.8|1042.3|1040.5|1038.5|109
1667381400000|2022-11-02 09:30:00|1041|1039.3|1038.8|1037|1041.3|1039.5|1035|1033.3|151
1667381700000|2022-11-02 09:35:00|1038.5|1036.8|1035.5|1033.8|1039.3|1037|1035|1033.3|71
1667382000000|2022-11-02 09:40:00|1035.3|1034|1034.3|1032.5|1035.5|1034.3|1034|1032|35
1667382300000|2022-11-02 09:45:00|1034.5|1032.8|1035.5|1034|1035.5|1034.3|1033.3|1031.5|51
1667382600000|2022-11-02 09:50:00|1035.3|1034.3|1038|1036.3|1038|1036.3|1034.5|1033|96
1667382900000|2022-11-02 09:55:00|1038.3|1036.5|1038|1036|1039.8|1038|1036.5|1034.5|179
1667383200000|2022-11-02 10:00:00|1038.5|1036.3|1039.8|1038.3|1039.8|1038.3|1036.3|1034.5|76
1667383500000|2022-11-02 10:05:00|1039.5|1038|1038|1036.3|1040.3|1039|1036.5|1035|69
1667383800000|2022-11-02 10:10:00|1038.3|1036.5|1038.8|1037|1038.8|1037.3|1036.5|1034.8|28
1667384100000|2022-11-02 10:15:00|1039|1037.3|1034.5|1032.8|1039|1037.3|1034.3|1032.5|133
1667384400000|2022-11-02 10:20:00|1034.3|1032.5|1030.5|1028.5|1034.5|1033|1030.3|1028.5|132
1667384700000|2022-11-02 10:25:00|1030.8|1029|1031.8|1030.3|1032|1030.8|1029|1027.5|76
1667385000000|2022-11-02 10:30:00|1031|1030|1031|1029.3|1032.3|1030.8|1029.5|1027.8|59
1667385300000|2022-11-02 10:35:00|1030.8|1029|1031.8|1030|1032.3|1030.8|1028.8|1027|176
1667385600000|2022-11-02 10:40:00|1032|1030.3|1032.5|1030.8|1032.8|1031.3|1030.8|1029.3|45
1667385900000|2022-11-02 10:45:00|1032.8|1031|1034.5|1033|1035|1033.5|1032.5|1030.8|49
1667386200000|2022-11-02 10:50:00|1034.3|1032.8|1037|1035.3|1037.3|1035.5|1033.5|1031.8|83
1667386500000|2022-11-02 10:55:00|1037.3|1035.5|1036.3|1034.5|1037.3|1035.5|1035|1033.5|19
1667386800000|2022-11-02 11:00:00|1036.5|1034.8|1038|1036|1038.3|1036.5|1036.5|1034.5|50
1667387100000|2022-11-02 11:05:00|1038.3|1036.3|1039|1037.8|1039.3|1037.8|1036.8|1035.5|81
1667387400000|2022-11-02 11:10:00|1039.3|1037.3|1041.3|1039.5|1041.3|1039.5|1038.8|1037|58
1667387700000|2022-11-02 11:15:00|1041.5|1040|1039.8|1038.3|1042|1040.5|1038.8|1037|101
1667388000000|2022-11-02 11:20:00|1039.5|1038|1040.5|1039.3|1042.3|1040.5|1039.5|1037.8|89
1667388300000|2022-11-02 11:25:00|1040.8|1039|1042.5|1041|1042.5|1041.3|1040.8|1039|95
1667388600000|2022-11-02 11:30:00|1043|1040.8|1044.3|1042.8|1045|1043.5|1042.3|1040.5|181
1667388900000|2022-11-02 11:35:00|1044.5|1043|1044.3|1042.5|1045.3|1043.8|1043.8|1042.3|54
1667389200000|2022-11-02 11:40:00|1044.5|1042.8|1042.8|1041|1044.8|1043|1042.8|1041|15
1667389500000|2022-11-02 11:45:00|1043|1041.5|1045|1043.3|1045|1043.8|1042.5|1041|27
1667389800000|2022-11-02 11:50:00|1044.8|1043.8|1040.8|1038.8|1045.5|1043.8|1040.5|1038.8|39
1667390100000|2022-11-02 11:55:00|1041|1039.5|1039.5|1037.8|1042.3|1040.5|1039|1037.3|35
1667390400000|2022-11-02 12:00:00|1039.8|1038|1044.3|1042.8|1044.5|1043|1039.8|1037.8|61
1667390700000|2022-11-02 12:05:00|1044|1043|1043.3|1041.8|1044.8|1043|1042.3|1040.5|35
1667391000000|2022-11-02 12:10:00|1043.5|1041|1041|1039.3|1043.5|1041.3|1040.5|1039|35
1667391300000|2022-11-02 12:15:00|1040.8|1039|1043.3|1041.5|1044|1042.8|1040|1038.3|35
1667391600000|2022-11-02 12:20:00|1043.5|1041.8|1043.8|1042.3|1045.5|1043.8|1043.5|1041.5|96
1667391900000|2022-11-02 12:25:00|1043.5|1041.5|1043.8|1041.8|1045.8|1044.3|1042.8|1041|152
1667392200000|2022-11-02 12:30:00|1044|1042.3|1043|1041.5|1044.3|1043|1042.3|1040.3|34
1667392500000|2022-11-02 12:35:00|1043.5|1041.3|1044.5|1042.8|1045.3|1043.8|1042.5|1041|21
1667392800000|2022-11-02 12:40:00|1044.8|1043.5|1040.5|1039|1045.3|1043.5|1039.8|1038.3|116
1667393100000|2022-11-02 12:45:00|1040.8|1039.3|1043.5|1041.8|1043.5|1042.3|1039.5|1037.8|65
1667393400000|2022-11-02 12:50:00|1043.3|1041.5|1043.5|1041.8|1044|1042.5|1041.5|1040|34
1667393700000|2022-11-02 12:55:00|1043.3|1041.5|1044|1042.3|1045.5|1044|1042.8|1041.3|176
1667394000000|2022-11-02 13:00:00|1043.5|1041.5|1043.5|1042|1045.5|1044|1042.5|1040.8|71
1667394300000|2022-11-02 13:05:00|1043.3|1041.5|1043|1041.5|1044.3|1042.5|1041|1039.5|76
1667394600000|2022-11-02 13:10:00|1042.8|1041.3|1041.8|1040|1043|1041.8|1041.3|1039.8|47
1667394900000|2022-11-02 13:15:00|1041.5|1039.8|1041.3|1039.5|1042|1040.5|1040.3|1038.5|43
1667395200000|2022-11-02 13:20:00|1041|1039.3|1039.3|1037.8|1041.8|1040.5|1038.8|1037.3|73
1667395500000|2022-11-02 13:25:00|1039.5|1037.5|1035.5|1033.8|1039.5|1037.5|1034.3|1032.5|229
1667395800000|2022-11-02 13:30:00|1035|1033.3|1037.3|1035.8|1037.8|1036|1032.8|1031.3|76
1667396100000|2022-11-02 13:35:00|1037|1035.5|1032.8|1031.3|1037.3|1035.5|1031.3|1029.5|58
1667396400000|2022-11-02 13:40:00|1033|1031|1034.8|1033.3|1035|1033.3|1032.8|1030.8|51
1667396700000|2022-11-02 13:45:00|1035|1032.8|1034.3|1032.5|1036.3|1034.5|1033.8|1032.3|58
1667397000000|2022-11-02 13:50:00|1034|1032.8|1033|1031.3|1035.3|1033.8|1031.8|1030.3|143
1667397300000|2022-11-02 13:55:00|1033.3|1031.5|1033.3|1031.8|1036|1034.3|1032.8|1031|38
1667397600000|2022-11-02 14:00:00|1033.5|1032|1031.8|1030.5|1033.5|1032|1031.3|1029.5|32
1667397900000|2022-11-02 14:05:00|1032|1030.8|1031.5|1029.8|1033.3|1031.5|1031|1029.5|35
1667398200000|2022-11-02 14:10:00|1031.3|1030|1034.8|1033.3|1035.8|1034|1030.8|1029.5|87
1667398500000|2022-11-02 14:15:00|1035.3|1033|1040|1038.8|1040.3|1038.8|1034.8|1033|75
1667398800000|2022-11-02 14:20:00|1039.8|1038.3|1040.3|1038.5|1042.8|1041|1039.3|1037.8|100
1667399100000|2022-11-02 14:25:00|1040|1038|1040.8|1037.5|1041.5|1039.5|1039.3|1037.5|66
1667399400000|2022-11-02 14:30:00|1040.5|1036|1040|1038|1040.8|1039|1036.3|1034.8|117
1667399700000|2022-11-02 14:35:00|1039.8|1038.3|1036.5|1035|1039.8|1038.5|1036.3|1034.5|27
1667400000000|2022-11-02 14:40:00|1036.8|1035.3|1042.5|1040.8|1042.5|1041|1036.5|1034.8|258
1667400300000|2022-11-02 14:45:00|1042.8|1041|1051.8|1050|1053|1051.3|1042.5|1041|408
1667400600000|2022-11-02 14:50:00|1052.3|1050.3|1046.3|1044.5|1052.8|1051|1045.3|1044|200
1667400900000|2022-11-02 14:55:00|1046|1044.8|1051|1049|1053|1051.5|1045.5|1043.8|291
1667401200000|2022-11-02 15:00:00|1050.8|1049.3|1052.8|1051|1053.3|1051.8|1050.8|1048.8|125
1667401500000|2022-11-02 15:05:00|1053|1051.3|1055|1053.3|1055.3|1053.8|1051.5|1050|470
1667401800000|2022-11-02 15:10:00|1054.8|1053.5|1055.8|1054|1057.3|1055.8|1054.5|1053|134
1667402100000|2022-11-02 15:15:00|1056|1054.3|1056.5|1055|1058.5|1056.8|1055.5|1054|57
1667402400000|2022-11-02 15:20:00|1056.8|1055.3|1057.8|1055.8|1059.3|1057.8|1056.8|1055|97
1667402700000|2022-11-02 15:25:00|1057.5|1056|1056.5|1055|1059.3|1057.8|1055.3|1053.8|55
1667403000000|2022-11-02 15:30:00|1056.8|1055.3|1055.8|1054|1057.5|1055.8|1053.3|1051.5|114
1667403300000|2022-11-02 15:35:00|1056|1054.3|1055.8|1054.3|1059.3|1057.5|1054.5|1053|160
1667403600000|2022-11-02 15:40:00|1055.5|1054.5|1057.5|1055.8|1060|1058.3|1055.5|1053.8|174
1667403900000|2022-11-02 15:45:00|1057.3|1055.5|1056|1054.3|1057.3|1056|1052.3|1050.8|99
1667404200000|2022-11-02 15:50:00|1055.8|1054|1054.8|1053|1055.8|1054.3|1053.8|1051.8|158
1667404500000|2022-11-02 15:55:00|1054.5|1052.8|1050.3|1048.8|1055.5|1054|1050.3|1048.8|61
1667404800000|2022-11-02 16:00:00|1050|1048.3|1052|1050|1054.3|1052.5|1048|1046.5|459
1667405100000|2022-11-02 16:05:00|1051.8|1049.8|1045.5|1044|1052.3|1050.3|1044.3|1042.5|566
1667405400000|2022-11-02 16:10:00|1046|1044.3|1040|1038.5|1048|1046.3|1039.3|1037.8|664
1667405700000|2022-11-02 16:15:00|1040.3|1039|1044.5|1043|1047|1045.5|1040|1038.8|460
1667406000000|2022-11-02 16:20:00|1045|1043.3|1049|1047.3|1049|1047.3|1042.5|1040.8|319
1667406300000|2022-11-02 16:25:00|1048.8|1046.8|1050.8|1048.8|1058|1056.5|1048.3|1046.8|1130
1667406600000|2022-11-02 16:30:00|1051.3|1049.3|1056.5|1054.5|1057.3|1055.8|1051.3|1049.3|223
1667406900000|2022-11-02 16:35:00|1057|1054.8|1054.8|1053.3|1058|1056.3|1054.8|1053|57
1667407200000|2022-11-02 16:40:00|1055|1052.5|1055.3|1053.5|1055.8|1053.8|1054|1052.5|70
1667407500000|2022-11-02 16:45:00|1055.5|1053.8|1051.8|1049.8|1055.8|1054.3|1050.5|1048.8|217
1667407800000|2022-11-02 16:50:00|1052.3|1050|1054.5|1052.5|1056|1054.8|1052.3|1049.8|175
1667408100000|2022-11-02 16:55:00|1054.8|1052.8|1055|1053.5|1057.3|1055.5|1054.5|1052.8|106
1667408400000|2022-11-02 17:00:00|1055.3|1053.8|1054.8|1053|1056.3|1054.8|1054.5|1052.8|75
1667408700000|2022-11-02 17:05:00|1054.5|1052.8|1054.3|1052.8|1055|1053.3|1052.5|1050.5|17
1667409000000|2022-11-02 17:10:00|1054.5|1052.5|1054.3|1052.5|1055.3|1053.8|1053|1051.5|64
1667409300000|2022-11-02 17:15:00|1054.5|1052.8|1055.8|1054|1056.5|1055.3|1054.5|1052.5|80
1667409600000|2022-11-02 17:20:00|1055.5|1054.3|1056.8|1055.3|1057|1055.5|1054.8|1053|100
1667409900000|2022-11-02 17:25:00|1056.5|1055|1057.5|1055.8|1057.5|1056.3|1054.8|1053.3|81
1667410200000|2022-11-02 17:30:00|1057.8|1056|1055.8|1053.8|1057.8|1056.3|1055.8|1053.8|31
1667410500000|2022-11-02 17:35:00|1055.5|1053.5|1055.3|1053.5|1055.5|1054|1054|1052.5|17
1667410800000|2022-11-02 17:40:00|1055|1053.3|1055.5|1053.8|1056.5|1054.8|1054.8|1053.3|35
1667411100000|2022-11-02 17:45:00|1055|1053.5|1056|1054.5|1057.8|1056.3|1055|1053.3|57
1667411400000|2022-11-02 17:50:00|1056.3|1054.3|1058|1056|1058.3|1056.5|1056|1054.3|52
1667411700000|2022-11-02 17:55:00|1057.8|1056.3|1057.3|1054.8|1059.3|1057.5|1056.5|1054.8|86
1667412000000|2022-11-02 18:00:00|1057.5|1054.5|1059.5|1057.5|1060|1058.5|1055.8|1053.8|64
1667412300000|2022-11-02 18:05:00|1059.3|1057.3|1059.5|1057.8|1060|1058.3|1057.3|1055.8|48
1667412600000|2022-11-02 18:10:00|1059.8|1058|1059.5|1057.5|1061.8|1060|1058.8|1057|51
1667412900000|2022-11-02 18:15:00|1059|1057.3|1061.3|1059.8|1061.8|1059.8|1058.5|1056.8|37
1667413200000|2022-11-02 18:20:00|1061.5|1060|1058.8|1057|1061.5|1060|1058.8|1057|25
1667413500000|2022-11-02 18:25:00|1059|1057.5|1062|1060|1062|1060.3|1058|1056|68
1667413800000|2022-11-02 18:30:00|1061.8|1060.3|1061.3|1059.5|1062.8|1060.8|1060.3|1058.5|39
1667414100000|2022-11-02 18:35:00|1061.5|1059.8|1061|1059|1063|1061.3|1058.8|1057|12
1667414400000|2022-11-02 18:40:00|1061.3|1058.8|1060.5|1058.8|1062.8|1060.8|1059.8|1058|9
1667414700000|2022-11-02 18:45:00|1060.8|1058.5|1061.8|1059.5|1063.5|1061.5|1060.3|1058.5|17
1667415000000|2022-11-02 18:50:00|1062|1059.8|1060.8|1059.3|1062.3|1060.3|1059.3|1057.5|18
1667415300000|2022-11-02 18:55:00|1061.3|1059|1061.8|1059.5|1062|1060|1059.8|1057.8|8
1667415600000|2022-11-02 19:00:00|1062|1059.8|1062|1060|1063.8|1061.8|1061.5|1059.5|14
1667415900000|2022-11-02 19:05:00|1062.3|1059.8|1064.3|1062.3|1065|1063.3|1061.3|1059.3|14
1667416200000|2022-11-02 19:10:00|1064|1062|1064|1062|1064.5|1062.5|1062.5|1060.5|7
1667416500000|2022-11-02 19:15:00|1063.5|1061.8|1061.8|1059.8|1063.8|1062|1061.3|1059.5|1
1667416800000|2022-11-02 19:20:00|1061.3|1059.5|1060.3|1058.3|1061.3|1059.5|1058.3|1056.5|2
1667417100000|2022-11-02 19:25:00|1060|1058|1061.3|1059.3|1061.5|1059.5|1059.8|1057.8|0
1667417400000|2022-11-02 19:30:00|1060.8|1059|1061.8|1059.8|1062|1060.3|1060|1058|0
1667417700000|2022-11-02 19:35:00|1061.5|1059|1061.5|1059.8|1061.5|1059.8|1060.3|1058.5|3
1667418000000|2022-11-02 19:40:00|1061.3|1059.3|1061.8|1059.8|1062.5|1060.8|1061.3|1059.3|3
1667418300000|2022-11-02 19:45:00|1061.5|1059.5|1061.3|1059.3|1062|1060.3|1060.3|1058.3|2
1667418600000|2022-11-02 19:50:00|1062.5|1059.5|1061.8|1059.5|1062.5|1060.8|1061.3|1059.3|6
1667418900000|2022-11-02 19:55:00|1062|1059.8|1061.3|1059.3|1062.5|1060.5|1061|1059.3|6
1667419200000|2022-11-02 20:00:00|1061.5|1059.8|1062|1060|1062|1060.3|1061.3|1059.5|0
1667419500000|2022-11-02 20:05:00|1061.8|1059.5|1062.3|1060.5|1062.8|1060.8|1061.5|1059.5|2
1667419800000|2022-11-02 20:10:00|1062|1060.3|1062|1060|1062.3|1060.5|1061.8|1059.8|2
1667420100000|2022-11-02 20:15:00|1062.3|1060.3|1062.8|1060.5|1063|1061|1062.3|1060.3|0
1667420400000|2022-11-02 20:20:00|1063|1060.8|1061.3|1059.8|1063|1060.8|1061.3|1059.8|12
1667420700000|2022-11-02 20:25:00|1061.5|1060|1062.3|1060.5|1063.8|1062|1061.3|1059.8|31
1667421000000|2022-11-02 20:30:00|1062.8|1060.8|1063.8|1061.8|1063.8|1061.8|1062.3|1060.8|0
1667421300000|2022-11-02 20:35:00|1064|1062.3|1064.5|1062.5|1064.8|1062.5|1063.5|1061.8|0
1667421600000|2022-11-02 20:40:00|1064.3|1062.3|1064|1062|1064.8|1062.8|1063.8|1061.8|0
1667421900000|2022-11-02 20:45:00|1064.3|1061.8|1064|1061.8|1064.8|1062.8|1063.5|1061.8|0
1667422200000|2022-11-02 20:50:00|1063.3|1061.3|1063.5|1061.8|1064.3|1062.3|1063.3|1061.3|1
1667422500000|2022-11-02 20:55:00|1063.8|1062|1063.8|1061.5|1064|1062|1062.5|1060.5|10
1667422800000|2022-11-02 21:00:00|1064.8|1061.3|1065.5|1059.3|1065.5|1061.3|1064.8|1059.3|0
1667423700000|2022-11-02 21:15:00|1065|1059|1065|1059.3|1065|1059.3|1065|1059|0
1667425500000|2022-11-02 21:45:00|1065.5|1058.3|1065.5|1058.3|1065.5|1058.3|1065.5|1058.3|0
1667425800000|2022-11-02 21:50:00||1058.5||1058.5||1058.5||1058.5|0
1667426100000|2022-11-02 21:55:00||1058.3||1058||1058.3||1058|0
1667440800000|2022-11-03 02:00:00|1059.5|1057.3|1059.3|1057|1059.5|1057.5|1058.8|1056.3|0
1667441100000|2022-11-03 02:05:00|1059.5|1057.3|1059.8|1057.5|1059.8|1057.5|1059.3|1057|0
1667441400000|2022-11-03 02:10:00|1059.5|1057.3|1059.5|1057.5|1059.8|1057.5|1059.3|1057|0
1667441700000|2022-11-03 02:15:00|1058.5|1057.3|1058.8|1056.8|1058.8|1057.5|1057.8|1055.8|10
1667442000000|2022-11-03 02:20:00|1059|1056.5|1059|1056.8|1059|1057|1059|1056.5|0
1667442300000|2022-11-03 02:25:00||1056.5||1056.3||1056.5||1056.3|0
1667442600000|2022-11-03 02:30:00|1058.8|1056.5|1059|1056.8|1059|1057|1058.8|1056.3|0
1667442900000|2022-11-03 02:35:00|1058.8|1056.5|1058.5|1056.5|1059|1056.5|1058.5|1056.3|0
1667443200000|2022-11-03 02:40:00|1058.8|1056.3|1058.5|1056.3|1058.8|1056.8|1058.5|1056.3|0
1667443500000|2022-11-03 02:45:00|1058|1056|1057.8|1055.5|1058|1056|1057.8|1055.5|0
1667443800000|2022-11-03 02:50:00|1058|1056|1058|1055.5|1058|1056|1058|1055.5|0
1667444100000|2022-11-03 02:55:00|1058.3|1055.8|1058.3|1056.3|1058.5|1056.3|1058|1055.8|0
1667444400000|2022-11-03 03:00:00|1058.5|1056|1058|1056|1058.8|1056|1058|1056|0
1667444700000|2022-11-03 03:05:00|1058.5|1056.3|1058|1056|1058.5|1056.3|1057.8|1055.8|0
1667445000000|2022-11-03 03:10:00|1057.8|1055.8|1058.3|1056.3|1058.5|1056.3|1057.8|1055.8|0
1667445300000|2022-11-03 03:15:00|1058|1056.5|1058.3|1056.3|1058.3|1056.5|1058|1056.3|0
1667445600000|2022-11-03 03:20:00|1058.5|1056.5|1058.5|1056.8|1058.5|1056.8|1058.3|1056.3|0
1667445900000|2022-11-03 03:25:00||1056.5||1056.8||1056.8||1056.5|0
1667446200000|2022-11-03 03:30:00|1058.3|1056.5|1057.8|1055.8|1058.5|1056.8|1057.8|1055.8|0
1667446500000|2022-11-03 03:35:00|1058|1056|1057.8|1055.8|1058.3|1056.3|1057.8|1055.8|0
1667446800000|2022-11-03 03:40:00|1058.3|1056.3|1057.8|1055.8|1058.3|1056.3|1057.5|1055.3|0
1667447100000|2022-11-03 03:45:00|1058|1055.5|1057.8|1055.8|1058|1055.8|1057.5|1055.5|0
1667447400000|2022-11-03 03:50:00|1057.3|1055.5|1057|1055.3|1057.3|1055.8|1057|1055.3|2
1667447700000|2022-11-03 03:55:00||1055.5||1055.3||1055.8||1055|8
1667448000000|2022-11-03 04:00:00|1056.8|1055.5|1057|1055.3|1057|1055.5|1056.8|1055.3|2
1667448300000|2022-11-03 04:05:00|1056.8|1055.5|1056.8|1055.3|1057|1055.8|1056.8|1055.3|0
1667448600000|2022-11-03 04:10:00|1057|1055.5|1057|1055.3|1057.3|1055.5|1056.5|1055|10
1667448900000|2022-11-03 04:15:00|1056.8|1055|1057.5|1055.5|1057.8|1055.8|1056.5|1054.8|0
1667449200000|2022-11-03 04:20:00|1057.3|1055.8|1056.3|1054.5|1057.3|1055.8|1056.3|1054.5|0
1667449500000|2022-11-03 04:25:00|1056.5|1054.8|1056|1054.3|1057|1054.8|1055.5|1053.8|7
1667449800000|2022-11-03 04:30:00|1055.8|1054|1056.5|1054.5|1056.8|1054.8|1055.3|1053.5|0
1667450100000|2022-11-03 04:35:00|1056.3|1054.8|1056.5|1054.5|1056.8|1054.8|1056|1054|0
1667450400000|2022-11-03 04:40:00|1056.3|1054.3|1056.3|1054.3|1056.3|1054.3|1055.8|1054|0
1667450700000|2022-11-03 04:45:00|1056.5|1054.5|1056.5|1054.8|1056.8|1055|1056|1054.5|0
1667451000000|2022-11-03 04:50:00|1056.8|1055|1056.3|1054.8|1056.8|1055|1056.3|1054.8|0
1667451300000|2022-11-03 04:55:00|1056|1054.3|1056.5|1054.8|1056.5|1054.8|1055.8|1054.3|10
1667451600000|2022-11-03 05:00:00|1056.3|1054.5|1055.5|1054|1056.5|1054.8|1055.5|1053.5|24
1667451900000|2022-11-03 05:05:00|1055.8|1053.8|1055.3|1053.8|1056|1054.3|1055.3|1053.5|6
1667452200000|2022-11-03 05:10:00|1055.5|1054|1055.3|1053.8|1055.5|1054|1055.3|1053.8|17
1667452500000|2022-11-03 05:15:00|1055|1053.5|1055.8|1054.3|1056|1054.3|1055|1053.5|4
1667452800000|2022-11-03 05:20:00|1056|1054|1055.3|1053.8|1056|1054.3|1055.3|1053.8|3
1667453100000|2022-11-03 05:25:00|1055.5|1054|1055.3|1053.8|1055.5|1054|1055.3|1053.8|1
1667453400000|2022-11-03 05:30:00|1055.5|1054|1056.5|1054.8|1057.5|1055.5|1055.3|1054|35
1667453700000|2022-11-03 05:35:00|1056.8|1055|1057|1055|1057.5|1055.5|1056.3|1054.5|3
1667454000000|2022-11-03 05:40:00|1057.3|1055.3|1057.8|1055.8|1058|1056|1057|1055.3|1
1667454300000|2022-11-03 05:45:00|1057.5|1055.5|1057.5|1056|1058|1056.3|1057.3|1055.3|0
1667454600000|2022-11-03 05:50:00|1057.8|1055.8|1058.3|1056.5|1058.5|1056.8|1057.5|1055.8|4
1667454900000|2022-11-03 05:55:00|1058|1056.3|1058.3|1056.3|1058.5|1056.8|1057.3|1055.5|2
1667455200000|2022-11-03 06:00:00|1058|1056.5|1056.8|1054.8|1058.5|1056.5|1056.5|1054.8|0
1667455500000|2022-11-03 06:05:00|1057|1055|1057.3|1055.3|1057.3|1055.5|1056.3|1054.3|8
1667455800000|2022-11-03 06:10:00|1057|1055|1056.8|1054.8|1057|1055.3|1055.8|1054|3
1667456100000|2022-11-03 06:15:00|1056.5|1054.5|1057|1055|1057.3|1055.5|1056.3|1054.3|0
1667456400000|2022-11-03 06:20:00|1056.8|1055.3|1055.8|1054|1056.8|1055.3|1055.8|1053.8|0
1667456700000|2022-11-03 06:25:00|1056|1053.8|1056.3|1054.5|1056.3|1054.5|1055.3|1053.5|11
1667457000000|2022-11-03 06:30:00|1056.5|1054.8|1057|1055.3|1057.3|1056|1056.3|1054.3|7
1667457300000|2022-11-03 06:35:00|1056.8|1055.5|1058.5|1056.5|1059|1056.8|1056.8|1055.3|6
1667457600000|2022-11-03 06:40:00|1058.3|1056.8|1059|1057|1059.5|1057.8|1058.3|1056.5|2
1667457900000|2022-11-03 06:45:00|1058.8|1056.5|1057.8|1056|1059|1057|1057.5|1055.5|5
1667458200000|2022-11-03 06:50:00|1057.5|1055.5|1057|1055.3|1057.5|1055.5|1056|1054.3|2
1667458500000|2022-11-03 06:55:00|1057.3|1055.5|1054.8|1052.8|1057.3|1055.5|1054.8|1052.8|13
1667458800000|2022-11-03 07:00:00|1054.5|1053.3|1052.8|1050.8|1055.3|1053.3|1052.8|1050.8|8
1667459100000|2022-11-03 07:05:00|1052.5|1050.5|1052|1050.3|1053.8|1051.5|1051.8|1049.8|4
1667459400000|2022-11-03 07:10:00|1051.8|1050|1052.8|1051|1053.3|1051.5|1051.8|1050|16
1667459700000|2022-11-03 07:15:00|1052.5|1050.8|1052.8|1051|1053|1051.3|1051.5|1049.8|0
1667460000000|2022-11-03 07:20:00|1052.5|1050.5|1047.8|1046|1052.8|1051|1047.8|1045.8|43
1667460300000|2022-11-03 07:25:00|1048|1045.8|1047.8|1046|1048.5|1046.5|1046|1044.5|39
1667460600000|2022-11-03 07:30:00|1047.5|1045.8|1049.5|1047.5|1050.5|1048.8|1047.3|1045.5|65
1667460900000|2022-11-03 07:35:00|1049.8|1047.8|1052.3|1050.3|1053|1051|1049.5|1047.8|95
1667461200000|2022-11-03 07:40:00|1052|1050.5|1054.8|1053|1054.8|1053.3|1051.5|1049.8|30
1667461500000|2022-11-03 07:45:00|1054.5|1052.5|1053.5|1051.5|1055.3|1053.5|1052|1050.3|55
1667461800000|2022-11-03 07:50:00|1054|1051.8|1052.5|1051|1054|1052.3|1050.5|1048.8|46
1667462100000|2022-11-03 07:55:00|1053|1051.3|1053|1051.3|1053.8|1052.3|1052.5|1051|14
1667462400000|2022-11-03 08:00:00|1052.8|1051.5|1050.3|1048.5|1053.3|1051.5|1049.3|1047.8|16
1667462700000|2022-11-03 08:05:00|1050.5|1048.8|1053.8|1052|1054.3|1052.3|1049.5|1047.8|15
1667463000000|2022-11-03 08:10:00|1054|1052.5|1054.3|1052.3|1056.3|1054.3|1053|1051|25
1667463300000|2022-11-03 08:15:00|1054|1052.5|1050.3|1048.3|1054.3|1052.5|1047.8|1046|336
1667463600000|2022-11-03 08:20:00|1050.5|1048.8|1050.8|1049|1051|1049.5|1049|1047.3|65
1667463900000|2022-11-03 08:25:00|1050.5|1049.3|1048.8|1047|1052.5|1050.5|1046|1044.3|268
1667464200000|2022-11-03 08:30:00|1049|1047.3|1053.8|1052.3|1054.3|1052.8|1048.8|1047|185
1667464500000|2022-11-03 08:35:00|1054|1052.5|1051.5|1050|1055|1053.3|1050.8|1049.5|89
1667464800000|2022-11-03 08:40:00|1051.3|1049.5|1050|1048.3|1051.5|1049.8|1049.5|1048|46
1667465100000|2022-11-03 08:45:00|1049.8|1048.8|1049.5|1048|1050.5|1049|1049|1047|34
1667465400000|2022-11-03 08:50:00|1049.8|1048.3|1049.5|1048|1051|1049.3|1049.5|1047.8|59
1667465700000|2022-11-03 08:55:00|1050|1047.8|1053|1051.5|1053|1051.5|1049.8|1047.8|17
1667466000000|2022-11-03 09:00:00|1053.5|1051.8|1052.3|1050.5|1054.8|1053|1051.3|1049.5|109
1667466300000|2022-11-03 09:05:00|1052|1050.3|1055.3|1053.5|1055.8|1054|1051.8|1050.3|41
1667466600000|2022-11-03 09:10:00|1055|1053.3|1056|1054.3|1056.8|1055|1054|1052.3|81
1667466900000|2022-11-03 09:15:00|1055.8|1054.5|1058.5|1056.8|1058.5|1057|1055.8|1054.5|78
1667467200000|2022-11-03 09:20:00|1058.3|1057|1059.3|1057.5|1060.3|1058.5|1058.3|1056.8|43
1667467500000|2022-11-03 09:25:00|1059|1057.3|1062.8|1061|1062.8|1061|1058.5|1056.8|340
1667467800000|2022-11-03 09:30:00|1063|1061.3|1065.3|1064|1065.5|1064|1062|1060.3|48
1667468100000|2022-11-03 09:35:00|1065.5|1063.8|1065.3|1063.5|1068|1066.5|1065|1063|382
1667468400000|2022-11-03 09:40:00|1065.5|1063.8|1060.5|1058.8|1065.5|1064.3|1060.3|1058.8|153
1667468700000|2022-11-03 09:45:00|1060.8|1059|1056.5|1054.8|1062.3|1060.3|1056|1054.3|79
1667469000000|2022-11-03 09:50:00|1056.3|1054.5|1058.8|1057|1059.3|1057.5|1056.3|1054.5|96
1667469300000|2022-11-03 09:55:00|1058.5|1056.8|1057.8|1055.8|1058.8|1056.8|1056.8|1054.8|63
1667469600000|2022-11-03 10:00:00|1057.5|1056|1058.8|1057|1059.8|1058|1057.3|1055.8|25
1667469900000|2022-11-03 10:05:00|1058.5|1056.8|1058|1056.3|1058.8|1057|1057|1055.3|24
1667470200000|2022-11-03 10:10:00|1057.3|1056.5|1056.5|1054.8|1058|1056.5|1054|1052.3|87
1667470500000|2022-11-03 10:15:00|1056.8|1054.5|1057.8|1056.3|1058|1056.3|1056.3|1054.5|9
1667470800000|2022-11-03 10:20:00|1058|1056.5|1062.5|1060.5|1062.8|1061|1058|1056.3|61
1667471100000|2022-11-03 10:25:00|1062.3|1060.8|1060.8|1058.8|1063.8|1062|1060.3|1058.5|114
1667471400000|2022-11-03 10:30:00|1060.3|1058.5|1060|1058.5|1061.3|1059.8|1059.3|1057.8|19
1667471700000|2022-11-03 10:35:00|1059.8|1058.8|1060.8|1059.3|1061.5|1059.5|1059.8|1058.5|28
1667472000000|2022-11-03 10:40:00|1060.5|1058.8|1059|1057.5|1060.8|1059|1058.8|1057|65
1667472300000|2022-11-03 10:45:00|1058.8|1057.3|1058.8|1056.8|1060.5|1058.8|1058.3|1056.5|57
1667472600000|2022-11-03 10:50:00|1058.5|1056.5|1056.8|1055|1058.8|1056.8|1055.8|1054|12
1667472900000|2022-11-03 10:55:00|1057|1055.3|1057.5|1055.8|1059|1057.5|1057|1055.3|32
1667473200000|2022-11-03 11:00:00|1057.8|1055.5|1060.3|1058.5|1061.3|1059.3|1057.3|1055.5|132
1667473500000|2022-11-03 11:05:00|1060|1059|1059.5|1058|1060.8|1059|1058.3|1056.8|22
1667473800000|2022-11-03 11:10:00|1059.3|1057.8|1058.3|1056.8|1060.3|1058.5|1058.3|1056.8|12
1667474100000|2022-11-03 11:15:00|1059|1057|1057|1055.3|1059|1057.3|1056.8|1055.3|45
1667474400000|2022-11-03 11:20:00|1056.8|1055.5|1057.3|1055.8|1057.5|1056.3|1056.8|1055.3|34
1667474700000|2022-11-03 11:25:00|1057.5|1056.3|1056.8|1054.8|1057.5|1056.3|1056.5|1054.8|76
1667475000000|2022-11-03 11:30:00|1056.5|1054.5|1058.3|1056.8|1058.8|1057|1056.3|1054.5|18
1667475300000|2022-11-03 11:35:00|1058|1056.5|1057.8|1055.8|1058.3|1056.8|1057.5|1055.8|23
1667475600000|2022-11-03 11:40:00|1058|1056|1057.3|1055.8|1058|1056.8|1057.3|1055.5|7
1667475900000|2022-11-03 11:45:00|1057.5|1056|1057.5|1055.8|1058|1056.5|1057.3|1055.5|21
1667476200000|2022-11-03 11:50:00|1057.3|1056|1059.8|1058.3|1061|1059.3|1057.3|1055.8|39
1667476500000|2022-11-03 11:55:00|1059.3|1057.8|1059.3|1057.8|1060.3|1058.5|1059|1057.5|35
1667476800000|2022-11-03 12:00:00|1059|1057.5|1058.8|1057|1059|1057.5|1055.5|1053.8|83
1667477100000|2022-11-03 12:05:00|1058.5|1057.3|1056|1054.3|1059|1057.3|1055.8|1054|35
1667477400000|2022-11-03 12:10:00|1055.8|1054|1054.3|1052.5|1056|1054.3|1052.5|1050.8|94
1667477700000|2022-11-03 12:15:00|1054.5|1052.8|1054.8|1053.3|1057.5|1056.3|1053.8|1052.3|174
1667478000000|2022-11-03 12:20:00|1054.5|1053|1054.3|1052.8|1054.8|1053.5|1053.3|1051.3|47
1667478300000|2022-11-03 12:25:00|1054.5|1052.5|1055.8|1053.8|1056|1054.5|1053.8|1052.5|97
1667478600000|2022-11-03 12:30:00|1055.5|1054|1054.8|1053|1056.3|1054.3|1054.5|1052.8|75
1667478900000|2022-11-03 12:35:00|1054.5|1052.8|1057|1055.5|1057.3|1055.5|1054|1052.5|33
1667479200000|2022-11-03 12:40:00|1057.3|1055.3|1056|1054.3|1058.5|1057|1055.3|1053.5|52
1667479500000|2022-11-03 12:45:00|1055.8|1054|1056|1054.3|1057|1055.5|1055.3|1053.8|5
1667479800000|2022-11-03 12:50:00|1056.5|1054.5|1058.3|1056.5|1059.3|1057.5|1055.8|1053.8|15
1667480100000|2022-11-03 12:55:00|1058.5|1057|1058.5|1057|1059.8|1058|1057|1055.3|21
1667480400000|2022-11-03 13:00:00|1058.3|1056.8|1056|1054.3|1058.5|1057|1054.3|1052.8|43
1667480700000|2022-11-03 13:05:00|1055.8|1054.5|1055.5|1053.8|1056.3|1054.5|1053.8|1052.5|29
1667481000000|2022-11-03 13:10:00|1055.3|1053.5|1059|1057.3|1059.3|1057.5|1055|1053.3|36
1667481300000|2022-11-03 13:15:00|1058.8|1057.5|1058.8|1057.3|1059.3|1057.8|1056.8|1055|84
1667481600000|2022-11-03 13:20:00|1059|1056.8|1054.8|1053.3|1059|1057|1054.5|1052.8|53
1667481900000|2022-11-03 13:25:00|1054.5|1053|1054.3|1052.5|1058.5|1056.5|1054|1052.5|84
1667482200000|2022-11-03 13:30:00|1054|1052.3|1055.5|1053.8|1055.8|1054.3|1050.5|1049|515
1667482500000|2022-11-03 13:35:00|1055.8|1054|1055.8|1054|1056.5|1055|1054.3|1052.8|122
1667482800000|2022-11-03 13:40:00|1055.5|1054.3|1063|1061.3|1064.3|1062.8|1055.5|1053.8|172
1667483100000|2022-11-03 13:45:00|1062.8|1061|1062|1060.3|1064.5|1062.8|1061|1059.5|114
1667483400000|2022-11-03 13:50:00|1061.8|1059.8|1062.3|1060.5|1063|1061.5|1060.5|1058.8|75
1667483700000|2022-11-03 13:55:00|1062|1060.3|1061.3|1059.3|1064|1062.3|1058.5|1057|84
1667484000000|2022-11-03 14:00:00|1061|1059|1060.8|1058.8|1063.8|1062|1059.8|1058|90
1667484300000|2022-11-03 14:05:00|1060.5|1058.3|1061.3|1059.5|1061.8|1060|1058.5|1056.8|144
1667484600000|2022-11-03 14:10:00|1061|1059.3|1065.3|1063.8|1065.5|1064.3|1060|1058.5|107
1667484900000|2022-11-03 14:15:00|1065.5|1064|1065.8|1064|1067.5|1066|1062.5|1060.8|412
1667485200000|2022-11-03 14:20:00|1065.5|1064.3|1067.5|1066.3|1068.8|1067.3|1065.5|1064.3|498
1667485500000|2022-11-03 14:25:00|1068|1066|1072.5|1071|1072.8|1071.3|1067.3|1065.8|330
1667485800000|2022-11-03 14:30:00|1072.8|1071.3|1074|1072.5|1075.5|1074.3|1072.5|1070.8|255
1667486100000|2022-11-03 14:35:00|1074.5|1072.8|1076.3|1074.5|1076.8|1075|1073.3|1071.8|276
1667486400000|2022-11-03 14:40:00|1076.5|1074.8|1080.3|1079|1080.5|1079|1076.5|1074.5|116
1667486700000|2022-11-03 14:45:00|1080.5|1079.3|1082|1080.5|1082.3|1080.5|1080|1078.3|166
1667487000000|2022-11-03 14:50:00|1081|1079.5|1084|1082.5|1087.5|1086|1081|1079.5|220
1667487300000|2022-11-03 14:55:00|1084.3|1082.8|1079.5|1077.8|1084.5|1082.8|1077.5|1076.3|132
1667487600000|2022-11-03 15:00:00|1079.3|1077.5|1081|1079.3|1081.5|1079.8|1077.8|1076.5|188
1667487900000|2022-11-03 15:05:00|1081.3|1079.5|1084.5|1082.8|1084.8|1083.3|1081|1079.5|110
1667488200000|2022-11-03 15:10:00|1084.3|1082.5|1084.5|1082.8|1085.5|1084.3|1083.8|1082|117
1667488500000|2022-11-03 15:15:00|1084.3|1083|1081.3|1079.8|1084.8|1083.3|1081|1079.5|107
1667488800000|2022-11-03 15:20:00|1080.8|1079.5|1085|1083.5|1087|1085.5|1080.8|1079|99
1667489100000|2022-11-03 15:25:00|1085.3|1083.8|1082.3|1081|1086.5|1084.8|1082|1080.3|101
1667489400000|2022-11-03 15:30:00|1082|1080.5|1082|1080.5|1082.5|1081.3|1080.5|1078.8|116
1667489700000|2022-11-03 15:35:00|1081.5|1080|1085|1083.3|1085|1083.5|1080|1078.5|411
1667490000000|2022-11-03 15:40:00|1084.8|1083|1086.3|1084.8|1086.5|1084.8|1082.5|1080.8|189
1667490300000|2022-11-03 15:45:00|1086.5|1085|1084|1082.5|1087.8|1086.3|1082.8|1081.3|100
1667490600000|2022-11-03 15:50:00|1084.3|1082.3|1092.5|1091|1092.5|1091|1083.8|1082.3|376
1667490900000|2022-11-03 15:55:00|1092.3|1090.8|1093|1091.3|1096.5|1094.8|1091.8|1090|878
1667491200000|2022-11-03 16:00:00|1093.3|1091.5|1093.5|1091.5|1097.5|1095.8|1090.8|1089|526
1667491500000|2022-11-03 16:05:00|1093.3|1092|1096|1094.3|1097.8|1096|1093|1091.5|356
1667491800000|2022-11-03 16:10:00|1096.3|1094.5|1101.8|1099.8|1102.3|1100.8|1095.8|1093.8|630
1667492100000|2022-11-03 16:15:00|1101.5|1099.5|1112.3|1110.8|1113|1111.3|1100.8|1099.5|932
1667492400000|2022-11-03 16:20:00|1112.5|1110|1116.8|1115.5|1117.8|1116|1111.5|1109.8|472
1667492700000|2022-11-03 16:25:00|1117|1115.8|1105|1103.5|1117.3|1115.8|1104.3|1102.8|781
1667493000000|2022-11-03 16:30:00|1105.3|1103.8|1106|1104.3|1111.5|1109.8|1105|1103.5|122
1667493300000|2022-11-03 16:35:00|1105.5|1104.5|1107|1105.3|1108.5|1106.5|1101.3|1099.8|234
1667493600000|2022-11-03 16:40:00|1106.8|1105|1107|1105.5|1107.5|1105.8|1104.8|1103|69
1667493900000|2022-11-03 16:45:00|1107.5|1106|1107.5|1105.5|1109.8|1108|1104.3|1102.8|146
1667494200000|2022-11-03 16:50:00|1107.3|1105.3|1107.5|1106|1109.3|1107.8|1106.8|1105|35
1667494500000|2022-11-03 16:55:00|1107.3|1106.3|1104.8|1103|1107.5|1106.3|1103.5|1101.8|82
1667494800000|2022-11-03 17:00:00|1105|1103.5|1110.8|1108.8|1112.3|1110.5|1105|1103.5|163
1667495100000|2022-11-03 17:05:00|1110.5|1109.5|1117|1115.3|1117.3|1115.8|1110.5|1109|98
1667495400000|2022-11-03 17:10:00|1117.3|1115.5|1118|1116.3|1118.5|1116.8|1114.3|1112.8|101
1667495700000|2022-11-03 17:15:00|1116.3|1116|1114.8|1113.3|1117|1116.3|1114.5|1113|137
1667496000000|2022-11-03 17:20:00|1115|1113.5|1115.5|1113.8|1116|1114.3|1114.3|1112.3|25
1667496300000|2022-11-03 17:25:00|1115.8|1114|1114.3|1112.5|1116.3|1114.5|1112.5|1110.8|47
1667496600000|2022-11-03 17:30:00|1114|1112.8|1109.3|1107.3|1115.3|1113.3|1108.5|1107|202
1667496900000|2022-11-03 17:35:00|1109|1107.8|1108.3|1106.5|1110.8|1109|1107.3|1105.3|53
1667497200000|2022-11-03 17:40:00|1108|1106.3|1106.5|1104.8|1109.5|1107.5|1106.3|1104.8|17
1667497500000|2022-11-03 17:45:00|1104.5|1105|1102.5|1101|1105.3|1105|1102.5|1100.8|298
1667497800000|2022-11-03 17:50:00|1102.3|1101.3|1105.8|1104|1105.8|1104|1102.3|1101|158
1667498100000|2022-11-03 17:55:00|1106|1103.5|1106.3|1104.8|1107.5|1106|1105.3|1103.5|91
1667498400000|2022-11-03 18:00:00|1106.5|1104.5|1105.3|1103.5|1108.8|1106.8|1105|1103.5|75
1667498700000|2022-11-03 18:05:00|1105|1103.3|1106.8|1105|1107.3|1105.3|1104.3|1102.5|127
1667499000000|2022-11-03 18:10:00|1106.5|1104.8|1104.5|1102.5|1106.8|1105|1103|1101|43
1667499300000|2022-11-03 18:15:00|1104.3|1102.3|1106.3|1104.5|1106.8|1104.8|1104|1102.3|41
1667499600000|2022-11-03 18:20:00|1105.8|1104.8|1104.8|1102.8|1107.5|1105.5|1104|1102|59
1667499900000|2022-11-03 18:25:00|1104.5|1103|1103.8|1101.8|1106.3|1104.5|1102.5|1100.8|55
1667500200000|2022-11-03 18:30:00|1103.5|1102.3|1104|1102.3|1105.8|1104|1103.3|1102|55
1667500500000|2022-11-03 18:35:00|1104.5|1102.5|1104.3|1102.5|1104.5|1102.8|1103.8|1102|3
1667500800000|2022-11-03 18:40:00|1104.5|1102.8|1105|1103.3|1105.8|1104|1104.3|1102.8|1
1667501100000|2022-11-03 18:45:00|1104.8|1103.5|1105.5|1104|1105.8|1104|1104.8|1103.3|0
1667501400000|2022-11-03 18:50:00|1105.8|1103.8|1107.5|1105.5|1107.8|1106|1105.5|1103.8|7
1667501700000|2022-11-03 18:55:00|1107.3|1105.3|1106.3|1104.5|1107.8|1106|1106|1104.3|6
1667502000000|2022-11-03 19:00:00|1106|1104.3|1106.5|1104.8|1106.8|1104.8|1106|1104.3|0
1667502300000|2022-11-03 19:05:00|1106|1104.5|1105.3|1103.3|1106.3|1104.5|1104.8|1103.3|23
1667502600000|2022-11-03 19:10:00|1105.5|1103.5|1106|1104.5|1107.3|1105.3|1105.3|1103.3|5
1667502900000|2022-11-03 19:15:00|1106.3|1104.3|1107.8|1105.5|1107.8|1105.8|1105.5|1103.8|18
1667503200000|2022-11-03 19:20:00|1107.5|1105.8|1107|1105.3|1107.8|1105.8|1106.3|1104.5|9
1667503500000|2022-11-03 19:25:00|1106.5|1105.5|1105|1103.5|1107|1105.5|1104.3|1102.8|93
1667503800000|2022-11-03 19:30:00|1104.8|1103.3|1102.5|1100.5|1105|1103.8|1101.8|1100|103
1667504100000|2022-11-03 19:35:00|1102.3|1100.8|1103.3|1101.5|1103.3|1101.5|1102.3|1100.8|2
1667504400000|2022-11-03 19:40:00|1103|1101.3|1103.3|1101.5|1103.3|1101.5|1103|1101.3|0
1667504700000|2022-11-03 19:45:00|1103|1101.3|1104|1102.3|1104.3|1102.8|1103|1101.3|2
1667505000000|2022-11-03 19:50:00|1103.8|1102|1103|1101.3|1103.8|1102|1102.8|1101|0
1667505300000|2022-11-03 19:55:00|1102.8|1101|1103.8|1101.8|1103.8|1101.8|1102.5|1101|2
1667505600000|2022-11-03 20:00:00|1103.5|1101.5|1102.8|1101.3|1104.3|1102.3|1102.5|1101|1
1667505900000|2022-11-03 20:05:00|1103|1101|1104|1102|1104.8|1103|1103|1101|4
1667506200000|2022-11-03 20:10:00|1103.8|1101.8|1102.8|1100.8|1104|1102|1102.5|1100.8|0
1667506500000|2022-11-03 20:15:00|1102.5|1100.3|1104|1101.8|1104|1102|1101.5|1099.8|1
1667506800000|2022-11-03 20:20:00|1104.3|1102|1104.3|1102|1104.3|1102.3|1104|1101.8|0
1667507100000|2022-11-03 20:25:00|1104|1101.8|1103.8|1101.8|1104.5|1102.5|1103.3|1101.5|0
1667507400000|2022-11-03 20:30:00|1103.5|1101.5|1104.3|1102|1104.3|1102.3|1103.5|1101.3|0
1667507700000|2022-11-03 20:35:00|1104|1102.3|1104.3|1102.3|1104.3|1102.5|1104|1102|0
1667508000000|2022-11-03 20:40:00|1104|1102.5|1104|1102|1104.5|1102.8|1103.5|1101.5|0
1667508300000|2022-11-03 20:45:00|1104.3|1102.3|1104.3|1102|1104.3|1102.3|1103.5|1101.5|0
1667508600000|2022-11-03 20:50:00|1104|1102.3|1104.5|1102.5|1104.8|1103|1104|1102|0
1667508900000|2022-11-03 20:55:00|1104.3|1102.8|1104.5|1102.5|1105|1103|1104.3|1102.3|16
1667509200000|2022-11-03 21:00:00|1106|1101|1106|1101|1106|1101.5|1106|1101|0
1667509500000|2022-11-03 21:05:00|1106.3|1099.8|1106.3|1099.8|1106.3|1099.8|1106.3|1099.8|0
1667510400000|2022-11-03 21:20:00|1106.8|1099.5|1106.8|1099.5|1106.8|1099.5|1106.8|1099.5|0
1667527200000|2022-11-04 02:00:00|1106.5|1105|1106.8|1105.3|1106.8|1105.3|1106.3|1104.5|0
1667527500000|2022-11-04 02:05:00|1107|1105.5|1107.3|1105.5|1107.5|1105.8|1106.8|1104.8|0
1667527800000|2022-11-04 02:10:00|1107.5|1105.8|1107.5|1105.8|1108|1106.5|1106.8|1105|6
1667528100000|2022-11-04 02:15:00|1107.8|1106|1108.3|1106.5|1108.3|1106.5|1107.5|1105.8|0
1667528400000|2022-11-04 02:20:00|1108.8|1107.3|1108.3|1106.5|1109.8|1108|1107.5|1105.8|4
1667528700000|2022-11-04 02:25:00|1108.5|1106.8|1108.8|1106.8|1108.8|1107|1107.8|1106|0
1667529000000|2022-11-04 02:30:00|1109|1107|1108.5|1106.8|1109.3|1107.8|1108.5|1106.5|0
1667529300000|2022-11-04 02:35:00|1108.3|1106.5|1108.8|1107.3|1109|1107.3|1108|1106.3|1
1667529600000|2022-11-04 02:40:00|1108.3|1107|1110.5|1108.3|1110.5|1108.3|1108.3|1106.5|0
1667529900000|2022-11-04 02:45:00|1110.8|1108.8|1110.5|1108.5|1111|1109.3|1110|1108.3|0
1667530200000|2022-11-04 02:50:00|1110.3|1108.8|1111.5|1109.8|1112|1110|1110.3|1108.5|0
1667530500000|2022-11-04 02:55:00|1111.8|1109.5|1110.3|1108.3|1112|1110.3|1110.3|1108.3|0
1667530800000|2022-11-04 03:00:00|1110.8||1110.5||1110.8||1110||2
1667531100000|2022-11-04 03:05:00|1110.8||1110.5||1111||1110.5||0
1667531400000|2022-11-04 03:10:00|1110.8|1109|1111.8|1109.8|1111.8|1110|1110.8|1109|0
1667531700000|2022-11-04 03:15:00|1111.5|1109.5|1111.5|1109.8|1112|1110.3|1111.5|1109.5|1
1667532000000|2022-11-04 03:20:00|1111.8|1110|1112|1110|1112.5|1110.5|1111.5|1109.8|1
1667532300000|2022-11-04 03:25:00|1111.5|1109.8|1112.3|1110.3|1112.3|1110.5|1111.3|1109.3|0
1667532600000|2022-11-04 03:30:00|1112|1110.5|1111.8|1109.8|1112.3|1110.5|1110.8|1109.3|0
1667532900000|2022-11-04 03:35:00|1111.5|1110|1111.5|1109.5|1112.3|1110.3|1111.3|1109.5|0
1667533200000|2022-11-04 03:40:00|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1110.5|1108.8|0
1667533500000|2022-11-04 03:45:00|1111|1109|1110.8|1108.8|1111.3|1109.3|1110.8|1108.8|7
1667533800000|2022-11-04 03:50:00|1110.5|1108.5|1107.3|1105|1110.8|1108.5|1106.8|1105|3
1667534100000|2022-11-04 03:55:00|1107|1105.3|1107|1105.3|1107.5|1105.5|1107|1104.8|0
1667534400000|2022-11-04 04:00:00|1107.3|1105|1105.5|1103.8|1107.3|1105|1105.5|1103.5|2
1667534700000|2022-11-04 04:05:00|1105.3|1103.5|1106|1104|1106|1104.3|1104.8|1103|0
1667535000000|2022-11-04 04:10:00|1105.8|1104.3|1108.3|1106.3|1108.3|1106.3|1105|1103.8|2
1667535300000|2022-11-04 04:15:00|1108.5|1106.8|1107.5|1105.8|1109.3|1107.8|1107.5|1105.8|0
1667535600000|2022-11-04 04:20:00|1107.8|1106|1106.3|1104.5|1108|1106|1106.3|1104.5|0
1667535900000|2022-11-04 04:25:00|1106.5|1105.5|1107.8|1106|1107.8|1106|1106|1105.5|0
1667536200000|2022-11-04 04:30:00|1107.5|1105.8|1108|1106|1108.3|1106.3|1107.3|1105.5|0
1667536500000|2022-11-04 04:35:00|1108.3|1106.3|1108.5|1106.5|1108.5|1106.5|1108|1106|0
1667536800000|2022-11-04 04:40:00|1109|1107|1105.5|1104|1109.3|1107.5|1105.5|1104|78
1667537100000|2022-11-04 04:45:00|1106|1104.3|1106.8|1105|1107.5|1106|1105.5|1103.8|33
1667537400000|2022-11-04 04:50:00|1107|1105.3|1108.3|1106|1108.3|1106|1106.8|1105|1
1667537700000|2022-11-04 04:55:00|1109.5|1107.5|1110|1108.3|1110|1108.5|1109.5|1107.5|6
1667538000000|2022-11-04 05:00:00|1110.5|1108.5|1111.3|1109.5|1111.8|1109.8|1110.5|1108.5|5
1667538300000|2022-11-04 05:05:00|1111.5|1109.8|1110.8|1108.8|1112|1110.3|1110.5|1108.8|2
1667538600000|2022-11-04 05:10:00|1111|1109|1111.5|1109.8|1111.8|1109.8|1110.5|1108.8|5
1667538900000|2022-11-04 05:15:00|1111.8|1110.3|1112.5|1111|1112.5|1111|1111.8|1110|0
1667539200000|2022-11-04 05:20:00|1112.3|1110.8|1111.8|1110|1112.5|1111.3|1111.8|1110|0
1667539500000|2022-11-04 05:25:00|1111.5|1109.8|1111.5|1109.8|1111.8|1110|1111.3|1109.5|2
1667539800000|2022-11-04 05:30:00|1111.8|1110|1112.5|1110.5|1113.5|1111.8|1111.8|1110|36
1667540100000|2022-11-04 05:35:00|1112.8|1110.8|1114.3|1112.3|1115|1113.5|1112.5|1110.5|51
1667540400000|2022-11-04 05:40:00|1114.5|1112.5|1112.3|1110.3|1116.5|1115|1112|1110|13
1667540700000|2022-11-04 05:45:00|1112.5|1110.5|1117|1115|1117|1115|1112|1110.5|17
1667541000000|2022-11-04 05:50:00|1117.3|1115.3|1117|1114.8|1119.5|1117.8|1115.3|1113.5|12
1667541300000|2022-11-04 05:55:00|1116.8|1114.5|1117.3|1115.3|1118.8|1116.8|1116.8|1114.5|0
1667541600000|2022-11-04 06:00:00|1117|1115|1115|1113|1117.5|1115.5|1114.3|1112.3|10
1667541900000|2022-11-04 06:05:00|1114.8|1112.8|1116|1114.5|1117|1115.3|1114.3|1112.3|8
1667542200000|2022-11-04 06:10:00|1116.3|1114.8|1116.8|1115|1117.3|1115.5|1116|1114.5|28
1667542500000|2022-11-04 06:15:00|1117|1115.3|1115.3|1113.3|1117.3|1115.5|1114.3|1112.3|19
1667542800000|2022-11-04 06:20:00|1115.5|1113.5|1112.5|1110.8|1115.5|1113.5|1112|1110|25
1667543100000|2022-11-04 06:25:00|1112.8|1111|1113.8|1112|1113.8|1112|1111.3|1109.3|4
1667543400000|2022-11-04 06:30:00|1114|1111.8|1115.3|1113|1119.3|1117.5|1112.8|1111.3|47
1667543700000|2022-11-04 06:35:00|1115.5|1113.3|1116.8|1114.8|1118.3|1116|1115|1113|4
1667544000000|2022-11-04 06:40:00|1116.5|1115|1115.5|1113.8|1116.8|1115|1115.3|1113.5|1
1667544300000|2022-11-04 06:45:00|1115.8|1114|1116.8|1115|1116.8|1115.5|1115.3|1113.5|31
1667544600000|2022-11-04 06:50:00|1116.5|1114.8|1119|1117.3|1119.3|1117.5|1115.8|1114|87
1667544900000|2022-11-04 06:55:00|1118.8|1117|1115.8|1113.8|1119|1117.3|1115.3|1113.5|33
1667545200000|2022-11-04 07:00:00|1116|1114|1116.3|1114.3|1118.3|1116.5|1115.8|1113.8|2
1667545500000|2022-11-04 07:05:00|1116.5|1114.5|1119.3|1117.3|1119.3|1117.5|1114.5|1113|25
1667545800000|2022-11-04 07:10:00|1119|1117|1116.3|1114.3|1119|1117|1116|1114|23
1667546100000|2022-11-04 07:15:00|1116|1114.5|1115.3|1113.5|1118.8|1117.3|1115|1113|21
1667546400000|2022-11-04 07:20:00|1114.8|1113.8|1115.5|1113.8|1117.5|1115.5|1114.3|1112.3|12
1667546700000|2022-11-04 07:25:00|1115.8|1114|1116|1114.3|1117|1115|1114.8|1112.8|20
1667547000000|2022-11-04 07:30:00|1116.3|1114|1113.8|1112|1116.3|1114.8|1112.8|1111.3|120
1667547300000|2022-11-04 07:35:00|1114|1112.3|1115.3|1113.5|1116.5|1115|1112.8|1111|69
1667547600000|2022-11-04 07:40:00|1115.5|1113.8|1115.3|1113.5|1116.5|1115|1115|1113.3|13
1667547900000|2022-11-04 07:45:00|1115.5|1114|1111.5|1109.5|1115.5|1114|1111.3|1109.3|50
1667548200000|2022-11-04 07:50:00|1111.3|1109.8|1114.3|1112.3|1114.8|1112.8|1110.8|1108.8|35
1667548500000|2022-11-04 07:55:00|1114.5|1112.8|1115|1113.3|1116.5|1115|1114|1112.3|26
1667548800000|2022-11-04 08:00:00|1115.3|1113.5|1117.5|1115.8|1118|1116|1114.3|1112.3|21
1667549100000|2022-11-04 08:05:00|1118|1116|1107.3|1105.5|1118|1116.3|1103.3|1101.3|232
1667549400000|2022-11-04 08:10:00|1107.5|1105.8|1102.8|1101|1108.3|1106.5|1101.3|1099.5|258
1667549700000|2022-11-04 08:15:00|1102.5|1101.3|1103.8|1102|1104.8|1103|1101.3|1099.5|154
1667550000000|2022-11-04 08:20:00|1103.5|1102.3|1104.3|1102.5|1105.5|1104|1101.3|1099.5|189
1667550300000|2022-11-04 08:25:00|1103.8|1102|1106.3|1104.3|1107|1105.5|1102.5|1100.8|533
1667550600000|2022-11-04 08:30:00|1105.8|1104.8|1108.8|1106.8|1108.8|1106.8|1105.8|1104|98
1667550900000|2022-11-04 08:35:00|1109|1107|1106.5|1104.8|1111.5|1109.8|1106.3|1104.8|173
1667551200000|2022-11-04 08:40:00|1105.8|1103.8|1108|1106.3|1108|1106.5|1104.3|1102.5|48
1667551500000|2022-11-04 08:45:00|1107.8|1106.5|1111.3|1109.5|1111.8|1110|1107|1105.3|93
1667551800000|2022-11-04 08:50:00|1111|1109.3|1108.5|1106.8|1112.3|1110.3|1108.5|1106.8|10
1667552100000|2022-11-04 08:55:00|1108.3|1106.3|1108|1106|1108.3|1106.8|1106|1104.5|31
1667552400000|2022-11-04 09:00:00|1109|1107.5|1107.5|1105.8|1110|1108.3|1107|1105.3|46
1667552700000|2022-11-04 09:05:00|1107.3|1105.5|1108.8|1107.3|1109.5|1107.8|1107|1105.5|76
1667553000000|2022-11-04 09:10:00|1109|1107.8|1104.8|1103|1109.8|1108|1104.8|1103|46
1667553300000|2022-11-04 09:15:00|1104.5|1102.8|1108.3|1106.5|1108.8|1107.3|1104.3|1102.8|31
1667553600000|2022-11-04 09:20:00|1108|1106.8|1107.3|1105.8|1108.3|1106.8|1106.8|1105.3|55
1667553900000|2022-11-04 09:25:00|1106.8|1105.5|1105|1103.3|1107.8|1106.3|1104|1102.5|53
1667554200000|2022-11-04 09:30:00|1105.8|1103.5|1105|1103.3|1106.3|1104.5|1104.8|1102.8|102
1667554500000|2022-11-04 09:35:00|1103.8|1101.8|1105|1103.3|1105.3|1103.8|1102.8|1101.3|61
1667554800000|2022-11-04 09:40:00|1104.8|1103.5|1102.8|1100.8|1106.8|1105|1102.3|1100.5|72
1667555100000|2022-11-04 09:45:00|1102.5|1100.5|1102|1100.8|1103|1101.3|1100.3|1098.8|131
1667555400000|2022-11-04 09:50:00|1101.5|1099.8|1100.5|1099|1102|1100.3|1099.5|1098.3|116
1667555700000|2022-11-04 09:55:00|1100.3|1098.8|1102.3|1100.8|1102.3|1100.8|1100|1098.8|32
1667556000000|2022-11-04 10:00:00|1102.5|1100.5|1105.8|1104|1106.3|1104.8|1101.5|1099.8|65
1667556300000|2022-11-04 10:05:00|1105.5|1103.3|1105.8|1104|1106|1104|1103.5|1102|13
1667556600000|2022-11-04 10:10:00|1105.5|1103.8|1109.8|1108.3|1111.3|1109.5|1105.3|1103.5|121
1667556900000|2022-11-04 10:15:00|1109.5|1108|1109.8|1108|1110.8|1109|1109|1107.3|13
1667557200000|2022-11-04 10:20:00|1110|1108.3|1108.3|1106.5|1111.5|1109.5|1107.8|1106|7
1667557500000|2022-11-04 10:25:00|1108|1106.3|1109.5|1108|1110|1108.3|1108|1106.3|38
1667557800000|2022-11-04 10:30:00|1109.8|1108.5|1111.3|1109.8|1111.3|1109.8|1109.5|1108|50
1667558100000|2022-11-04 10:35:00|1111.5|1109.5|1114.5|1113|1114.5|1113|1111.3|1109.5|130
1667558400000|2022-11-04 10:40:00|1114.3|1113.3|1115.5|1114|1116|1114.3|1113.8|1112.3|65
1667558700000|2022-11-04 10:45:00|1116|1114.5|1115.8|1114.3|1116.8|1115|1115.3|1113.8|36
1667559000000|2022-11-04 10:50:00|1115.5|1114|1116.8|1115|1117.3|1115.5|1114.8|1113.3|21
1667559300000|2022-11-04 10:55:00|1116.5|1114.8|1121.3|1119.8|1121.5|1119.8|1116.3|1114.5|117
1667559600000|2022-11-04 11:00:00|1121.5|1120|1120.3|1118.5|1122.5|1120.8|1119.8|1118|30
1667559900000|2022-11-04 11:05:00|1120|1118.8|1117.8|1116|1121.8|1120|1116.3|1114.5|85
1667560200000|2022-11-04 11:10:00|1118|1116.5|1121.5|1119.8|1121.5|1119.8|1116|1114.5|47
1667560500000|2022-11-04 11:15:00|1121.3|1119.5|1122.3|1120.5|1123.3|1121.5|1119.5|1117.8|5
1667560800000|2022-11-04 11:20:00|1122.5|1120.3|1119.5|1118|1124.5|1122.5|1119.5|1117.8|126
1667561100000|2022-11-04 11:25:00|1119.8|1118.3|1120.5|1118.8|1120.5|1118.8|1117|1115.3|35
1667561400000|2022-11-04 11:30:00|1120.3|1118|1118.5|1116.8|1120.5|1118.8|1117|1115.5|44
1667561700000|2022-11-04 11:35:00|1118.8|1116.5|1116.3|1114.5|1118.8|1116.8|1116|1114.5|15
1667562000000|2022-11-04 11:40:00|1116|1114.3|1117|1115.3|1117.3|1115.8|1113.3|1111.3|85
1667562300000|2022-11-04 11:45:00|1116.8|1115|1116.3|1114|1118.8|1117|1113.8|1112|92
1667562600000|2022-11-04 11:50:00|1116.5|1114.5|1114.3|1112.3|1116.5|1114.5|1112.8|1111|93
1667562900000|2022-11-04 11:55:00|1114|1112.5|1117|1115.3|1118.5|1116.5|1113|1111.3|167
1667563200000|2022-11-04 12:00:00|1117.3|1115|1120|1118.3|1120.3|1118.5|1115.8|1114|41
1667563500000|2022-11-04 12:05:00|1119.8|1117.8|1123.3|1121.8|1124|1122|1119|1117.3|88
1667563800000|2022-11-04 12:10:00|1123|1121.5|1123.5|1121.8|1124.5|1123.3|1121.8|1120|103
1667564100000|2022-11-04 12:15:00|1123.8|1122|1116.3|1114.5|1123.8|1122|1116|1114.5|61
1667564400000|2022-11-04 12:20:00|1116.5|1114.8|1117|1115.3|1118.3|1116.5|1116|1114.5|8
1667564700000|2022-11-04 12:25:00|1117.3|1115.5|1118.8|1114.8|1118.8|1115.8|1115|1113.3|38
1667565000000|2022-11-04 12:30:00|1118.3|1114.3|1117|1115|1118.8|1116.5|1113|1111.5|93
1667565300000|2022-11-04 12:35:00|1117.3|1115.3|1123.3|1121.5|1123.5|1121.8|1116.8|1115|156
1667565600000|2022-11-04 12:40:00|1123|1121.3|1121|1119|1123.5|1121.8|1118|1116.3|57
1667565900000|2022-11-04 12:45:00|1121.5|1119.3|1122|1120.3|1125.5|1123.5|1121.3|1119.3|127
1667566200000|2022-11-04 12:50:00|1122.8|1120|1121.3|1119.5|1124.5|1122.5|1119|1117|117
1667566500000|2022-11-04 12:55:00|1121.5|1119.8|1120.3|1118.5|1121.5|1120|1118.5|1116.5|41
1667566800000|2022-11-04 13:00:00|1119.8|1117.8|1117.5|1115.8|1120.3|1118.3|1116.8|1115|61
1667567100000|2022-11-04 13:05:00|1117.3|1115.3|1117.5|1115.8|1120.3|1118.5|1116.8|1115.3|56
1667567400000|2022-11-04 13:10:00|1117.3|1116|1116.3|1114.5|1118.5|1116.8|1116|1114.3|53
1667567700000|2022-11-04 13:15:00|1116|1114.8|1116|1114.5|1119.8|1118|1116|1114.5|87
1667568000000|2022-11-04 13:20:00|1116.3|1113.8|1111.8|1110.3|1116.3|1113.8|1111.3|1109.5|46
1667568300000|2022-11-04 13:25:00|1111.5|1110|1112.8|1111.3|1114.5|1112.5|1111.3|1109.5|39
1667568600000|2022-11-04 13:30:00|1112.5|1111|1112.5|1111|1117|1115.3|1112.5|1110.8|40
1667568900000|2022-11-04 13:35:00|1112.8|1111.3|1113.5|1112|1114.3|1112.3|1110.5|1109|40
1667569200000|2022-11-04 13:40:00|1114|1111.8|1108.8|1107|1114|1112.3|1108.3|1106.3|64
1667569500000|2022-11-04 13:45:00|1109|1107.3|1105.5|1104|1110|1108.3|1104.8|1103|138
1667569800000|2022-11-04 13:50:00|1105.3|1103.8|1107.5|1105.8|1108|1106.3|1103|1101.5|99
1667570100000|2022-11-04 13:55:00|1107.8|1106|1104.5|1103|1108.3|1106.3|1104.5|1103|117
1667570400000|2022-11-04 14:00:00|1104.8|1103.5|1109.5|1107.8|1110|1108.3|1103|1101.5|166
1667570700000|2022-11-04 14:05:00|1109.8|1107.5|1114.5|1113|1114.5|1113|1109.3|1107.3|121
1667571000000|2022-11-04 14:10:00|1114.8|1113.5|1115.8|1113.8|1116.5|1115|1112.3|1110.8|121
1667571300000|2022-11-04 14:15:00|1115.3|1114|1115.5|1113.5|1116.3|1114.5|1112.8|1110.8|89
1667571600000|2022-11-04 14:20:00|1115.8|1114|1116|1114|1116.8|1115|1112|1110|47
1667571900000|2022-11-04 14:25:00|1116.5|1114.5|1119.5|1117.8|1120|1118.5|1114.5|1112.8|60
1667572200000|2022-11-04 14:30:00|1119.3|1118|1119.5|1117.8|1120.8|1119|1116.8|1115|59
1667572500000|2022-11-04 14:35:00|1120|1118|1116|1114|1121.3|1119.5|1116|1114|87
1667572800000|2022-11-04 14:40:00|1115.8|1114.3|1116.3|1114.5|1118.8|1117.3|1113.8|1112|38
1667573100000|2022-11-04 14:45:00|1116|1114.8|1115|1113.3|1117.3|1115.8|1114.3|1112.5|30
1667573400000|2022-11-04 14:50:00|1115.3|1113.8|1118.8|1117.3|1119|1117.3|1113|1111.3|84
1667573700000|2022-11-04 14:55:00|1119|1117.8|1118.5|1116.5|1120.5|1119.3|1117.8|1116|116
1667574000000|2022-11-04 15:00:00|1118.3|1116.8|1116.3|1114.3|1119|1117.3|1113|1111.3|67
1667574300000|2022-11-04 15:05:00|1116|1114.5|1116.5|1114.8|1117.8|1116.3|1115.5|1113.5|30
1667574600000|2022-11-04 15:10:00|1116.8|1115|1119|1117.3|1120.5|1119|1116.5|1114.8|245
1667574900000|2022-11-04 15:15:00|1119.3|1117.5|1118.5|1116.8|1119.5|1117.8|1116.8|1114.8|178
1667575200000|2022-11-04 15:20:00|1118.3|1116.5|1118.5|1116.8|1120.5|1118.8|1117.5|1115.8|172
1667575500000|2022-11-04 15:25:00|1118.8|1117|1120.5|1118.8|1121.5|1120|1117.8|1116.3|144
1667575800000|2022-11-04 15:30:00|1120.3|1118.5|1128|1126.5|1128.5|1126.8|1120.3|1118.5|228
1667576100000|2022-11-04 15:35:00|1128.3|1126.8|1126.3|1124.5|1130.5|1128.8|1124.5|1122.8|274
1667576400000|2022-11-04 15:40:00|1126.5|1124.8|1128.8|1127|1130.3|1127.8|1125|1123|138
1667576700000|2022-11-04 15:45:00|1128.5|1126.8|1124|1122.5|1129.5|1128|1120|1118|215
1667577000000|2022-11-04 15:50:00|1124.3|1123|1121.8|1120|1125.3|1123.8|1119|1117.3|162
1667577300000|2022-11-04 15:55:00|1122|1120.3|1116.8|1115|1122|1120.3|1115.5|1114|212
1667577600000|2022-11-04 16:00:00|1116.5|1115.3|1110.3|1108.5|1118.3|1116.8|1110|1108.3|459
1667577900000|2022-11-04 16:05:00|1110|1108.3|1114.5|1112.8|1116.5|1114.5|1109.8|1108.3|331
1667578200000|2022-11-04 16:10:00|1114.3|1112.3|1109.8|1107.8|1116.3|1114.5|1107.3|1105.5|389
1667578500000|2022-11-04 16:15:00|1109.3|1107|1107.3|1105.3|1111|1109.3|1107.3|1105.3|318
1667578800000|2022-11-04 16:20:00|1107.5|1105.8|1110|1108.5|1112.8|1111|1106.8|1105|246
1667579100000|2022-11-04 16:25:00|1110.3|1108.3|1114|1112.3|1118.3|1116.5|1109.8|1108|550
1667579400000|2022-11-04 16:30:00|1113.5|1112|1119|1117.3|1119|1117.3|1113.3|1111.5|175
1667579700000|2022-11-04 16:35:00|1119.3|1117.5|1118.3|1116.5|1121.3|1119.8|1118|1116.5|72
1667580000000|2022-11-04 16:40:00|1118|1117|1121.3|1119.5|1121.8|1120|1118|1116.8|76
1667580300000|2022-11-04 16:45:00|1121|1119.3|1122|1120.3|1122.3|1120.8|1120|1118.5|36
1667580600000|2022-11-04 16:50:00|1122.3|1120|1123.5|1121.8|1124.5|1122.8|1121.3|1119.5|125
1667580900000|2022-11-04 16:55:00|1123.8|1122|1124.5|1122.5|1126|1124|1122.5|1121|41
1667581200000|2022-11-04 17:00:00|1124|1122.8|1122.3|1120.8|1125.8|1123.8|1120|1118.3|161
1667581500000|2022-11-04 17:05:00|1122.5|1120.5|1120.3|1118.5|1122.5|1121|1118.3|1116.5|79
1667581800000|2022-11-04 17:10:00|1120.5|1118.8|1123.3|1121.5|1123.5|1121.5|1120|1118.3|20
1667582100000|2022-11-04 17:15:00|1123.5|1121.8|1124.8|1123|1125.3|1123.3|1123.3|1121.5|11
1667582400000|2022-11-04 17:20:00|1125|1123.3|1123.8|1122|1126|1124.3|1123.3|1121.3|45
1667582700000|2022-11-04 17:25:00|1124|1122.3|1123|1121.3|1125|1123|1122.5|1120.8|8
1667583000000|2022-11-04 17:30:00|1123.3|1121.5|1122.5|1120.5|1124.5|1122.5|1122|1120.3|46
1667583300000|2022-11-04 17:35:00|1122.8|1120.3|1126.3|1125|1126.5|1125.3|1121.8|1120.3|119
1667583600000|2022-11-04 17:40:00|1126.8|1125.3|1125.3|1123.3|1126.8|1125.3|1123.8|1122|35
1667583900000|2022-11-04 17:45:00|1125|1123.5|1124.3|1122.3|1125|1123.8|1123|1121.3|23
1667584200000|2022-11-04 17:50:00|1124|1122|1121.8|1120|1124.5|1123|1120|1118|58
1667584500000|2022-11-04 17:55:00|1121.3|1120.3|1123.3|1121.5|1123.3|1121.5|1121.3|1119.5|55
1667584800000|2022-11-04 18:00:00|1123|1121.8|1119.8|1118|1123.5|1122|1119.3|1117.3|83
1667585100000|2022-11-04 18:05:00|1120.3|1118.5|1119.5|1117.8|1122.3|1120.5|1118.8|1117|125
1667585400000|2022-11-04 18:10:00|1119.3|1117.3|1119.5|1117.8|1120.8|1119.3|1116.5|1115|110
1667585700000|2022-11-04 18:15:00|1119.3|1117.5|1115.3|1113.5|1119.5|1117.8|1115|1113.5|90
1667586000000|2022-11-04 18:20:00|1115|1112.5|1117.3|1115.3|1118.3|1116.3|1114.3|1112.5|11
1667586300000|2022-11-04 18:25:00|1117.5|1115.5|1118.8|1117|1121.8|1120|1116.3|1114.5|49
1667586600000|2022-11-04 18:30:00|1118.5|1116.8|1121.5|1119.8|1123.3|1121.5|1118|1116.3|11
1667586900000|2022-11-04 18:35:00|1120.8|1119.5|1119.5|1117.5|1121.8|1120|1119.3|1117|4
1667587200000|2022-11-04 18:40:00|1119.3|1117.3|1118.8|1116.8|1120.3|1118.8|1118.5|1116.8|10
1667587500000|2022-11-04 18:45:00|1119|1117|1117.8|1115.8|1119|1117|1117.3|1115.5|6
1667587800000|2022-11-04 18:50:00|1118|1116|1118.8|1116.5|1119.3|1117.5|1117.8|1115.8|2
1667588100000|2022-11-04 18:55:00|1118.5|1116.8|1120|1117.8|1120|1118|1118|1116|0
1667588400000|2022-11-04 19:00:00|1119.8|1117.5|1116.3|1114.3|1120|1117.8|1116.3|1114.3|4
1667588700000|2022-11-04 19:05:00|1116|1114|1116|1114.3|1117|1115|1114.5|1112.5|8
1667589000000|2022-11-04 19:10:00|1117|1115|1116.5|1114.3|1118.3|1116|1116.3|1114.3|4
1667589300000|2022-11-04 19:15:00|1116.3|1114.5|1115|1113|1116.5|1114.5|1114.8|1112.8|5
1667589600000|2022-11-04 19:20:00|1114.8|1112.5|1114.8|1112.8|1115.3|1113.5|1113.3|1111.5|14
1667589900000|2022-11-04 19:25:00|1114.3|1112.3|1113.3|1111.5|1114.3|1112.3|1112.3|1110.5|38
1667590200000|2022-11-04 19:30:00|1112.8|1111.3|1113.3|1111.8|1114.5|1112.8|1112.5|1110.8|1
1667590500000|2022-11-04 19:35:00|1113.5|1112|1113.8|1111.5|1115|1113|1113.3|1111.5|2
1667590800000|2022-11-04 19:40:00|1113.5|1111.8|1113.5|1111.5|1114|1112.3|1113|1111|2
1667591100000|2022-11-04 19:45:00|1113.3|1111.8|1113|1110.8|1113.3|1111.8|1112.5|1110.8|10
1667591400000|2022-11-04 19:50:00|1112.8|1111|1114.3|1112.3|1114.3|1112.5|1112.5|1110.8|1
1667591700000|2022-11-04 19:55:00|1114|1112|1113.5|1111.5|1114|1112.3|1112.8|1110.8|7
1667592000000|2022-11-04 20:00:00|1113.3|1111.8|1112.8|1110.8|1114|1112.3|1112.8|1110.8|0
1667592300000|2022-11-04 20:05:00|1113|1111|1113.3|1111|1113.5|1111.8|1112.8|1110.8|8
1667592600000|2022-11-04 20:10:00|1113.5|1111.3|1112.8|1110.8|1113.5|1111.5|1112.5|1110.8|5
1667592900000|2022-11-04 20:15:00|1112.5|1111|1112.5|1110.8|1112.8|1111|1112.3|1110.8|1
1667593200000|2022-11-04 20:20:00|1112.8|1111|1113.3|1111.5|1113.3|1111.5|1112.8|1111|0
1667593500000|2022-11-04 20:25:00|1113.5|1111.8|1110|1108.5|1114|1112|1110|1108.3|14
1667593800000|2022-11-04 20:30:00|1110.3|1108|1112|1110|1112|1110.3|1109.8|1107.8|0
1667594100000|2022-11-04 20:35:00|1113.5|1109.8|1113.5|1111.5|1113.5|1111.8|1113|1109.8|0
1667594400000|2022-11-04 20:40:00||1111.3||1110.3||1111.3||1110.3|3
1667594700000|2022-11-04 20:45:00|1113.3|1110|1111.5|1109.3|1113.3|1110|1111.3|1109.3|1
1667595000000|2022-11-04 20:50:00|1111.8|1109.5|1111.8|1109.8|1112|1109.8|1111|1108.5|0
1667595300000|2022-11-04 20:55:00|1112.3|1110|1114.3|1108.5|1114.3|1110.3|1111.5|1108.5|6
1667786400000|2022-11-07 02:00:00|1091|1090|1091.3|1089.5|1092.3|1090.3|1090|1088|6
1667786700000|2022-11-07 02:05:00|1091.8|1089.8|1089.8|1088|1091.8|1089.8|1089.8|1087.8|0
1667787000000|2022-11-07 02:10:00|1090|1087.8|1090.5|1087.8|1090.5|1088.3|1089.5|1087.3|0
1667787300000|2022-11-07 02:15:00|1091.3|1088|1091.8|1089|1091.8|1089.3|1091|1088|0
1667787600000|2022-11-07 02:20:00|1091.5|1089.3|1090.3|1087.8|1091.5|1089.3|1090|1087.3|0
1667787900000|2022-11-07 02:25:00|1090|1087.5|1091.3|1089|1091.8|1090.3|1090|1087.5|1
1667788200000|2022-11-07 02:30:00|1091|1088.8|1091|1088.8|1091.5|1089.3|1090.8|1088.8|0
1667788500000|2022-11-07 02:35:00|1090.8|1089|1091.3|1089.5|1091.8|1089.5|1090.8|1089|0
1667788800000|2022-11-07 02:40:00|1091|1089|1091|1089|1091.3|1089.3|1090.8|1088.8|0
1667789100000|2022-11-07 02:45:00|1090.8|1088.8|1090.5|1088.8|1090.8|1088.8|1089.8|1088|0
1667789400000|2022-11-07 02:50:00|1090.3|1088.5|1091.5|1089.3|1092|1089.5|1090|1088.5|0
1667789700000|2022-11-07 02:55:00|1091.3|1089|1092.5|1089.5|1092.5|1089.5|1091|1089|0
1667790000000|2022-11-07 03:00:00|1092.3|1090.3|1092.5|1090|1092.5|1090.3|1092.3|1090|0
1667790300000|2022-11-07 03:05:00|1092.8|1090.3|1093|1090.5|1093|1090.5|1092.8|1090.3|1
1667790600000|2022-11-07 03:10:00|1093.5|1090.3|1093.3|1091.3|1093.8|1091.3|1093|1090.3|2
1667790900000|2022-11-07 03:15:00|1094|1091.5|1095.8|1093.8|1095.8|1093.8|1094|1091.5|3
1667791200000|2022-11-07 03:20:00|1095.5|1093.5|1095.5|1093.3|1095.8|1093.8|1095.3|1093|2
1667791500000|2022-11-07 03:25:00|1095|1093|1096.3|1094|1096.3|1094|1093.8|1091.8|0
1667791800000|2022-11-07 03:30:00|1096|1093.8|1096.8|1094.5|1096.8|1094.5|1095.3|1093.3|0
1667792100000|2022-11-07 03:35:00|1097|1094.8|1096|1094|1097|1094.8|1095.8|1093.5|0
1667792400000|2022-11-07 03:40:00|1096.8|1093.8|1096.8|1094.5|1096.8|1094.5|1096.5|1093.8|0
1667792700000|2022-11-07 03:45:00|1096.5|1094.3|1095.8|1093.5|1096.8|1094.3|1095.3|1093.3|0
1667793000000|2022-11-07 03:50:00|1096.3|1093.8|1096|1093.8|1096.3|1094|1095.8|1093.8|0
1667793300000|2022-11-07 03:55:00|1095.8|1094|1095.8|1094|1096.3|1094.3|1095.8|1093.8|0
1667793600000|2022-11-07 04:00:00|1095.5|1093.8|1096.3|1094.3|1096.3|1094.3|1095.3|1093.3|1
1667793900000|2022-11-07 04:05:00|1096|1094|1096.5|1094.8|1097|1095.5|1095.8|1093.5|4
1667794200000|2022-11-07 04:10:00|1096.8|1094.3|1096|1094.3|1096.8|1094.5|1095.8|1094|0
1667794500000|2022-11-07 04:15:00|1095.8|1093.5|1095.8|1094|1095.8|1094|1094.8|1093|0
1667794800000|2022-11-07 04:20:00|1095.5|1093.5|1096.5|1094.8|1096.5|1094.8|1095.3|1093.5|0
1667795100000|2022-11-07 04:25:00|1096.3|1095|1095.5|1093.5|1096.3|1095|1095.3|1093.5|0
1667795400000|2022-11-07 04:30:00|1095.3|1093.8|1094.8|1093|1096|1093.8|1094.8|1093|0
1667795700000|2022-11-07 04:35:00|1094|1091.8|1093.8|1091.8|1094.8|1093|1093.8|1091.5|30
1667796000000|2022-11-07 04:40:00|1093.3|1091.5|1092.3|1090.5|1093.3|1091.8|1092|1090|1
1667796300000|2022-11-07 04:45:00|1092|1091.8|1094.3|1092|1094.5|1092.8|1092|1091.3|69
1667796600000|2022-11-07 04:50:00|1094.8|1091.8|1093.8|1091.8|1095|1092.8|1093.5|1091.5|13
1667796900000|2022-11-07 04:55:00|1093.5|1091.5|1093.3|1091.5|1093.5|1091.5|1093.3|1091.3|0
1667797200000|2022-11-07 05:00:00|1093|1091.3|1094.3|1091.8|1094.3|1091.8|1093|1091.3|0
1667797500000|2022-11-07 05:05:00|1094|1091.5|1094|1091.5|1094|1091.8|1093.5|1091.5|0
1667797800000|2022-11-07 05:10:00|1093.8|1091.3|1093.8|1091.5|1094|1091.5|1093.3|1091.3|0
1667798100000|2022-11-07 05:15:00||1091.3||1091.3||1091.5||1091.3|0
1667798400000|2022-11-07 05:20:00|1094.3|1091.5|1094.5|1092|1094.5|1092|1094.3|1091.5|0
1667798700000|2022-11-07 05:25:00|1094.3|1091.8|1093.8|1091.8|1094.3|1091.8|1093.8|1091.3|0
1667799000000|2022-11-07 05:30:00|1094.5|1092|1092.8|1090|1097.3|1095|1092.3|1089.8|38
1667799300000|2022-11-07 05:35:00|1093.5|1090.8|1093.5|1091|1094|1091.8|1093.3|1090.8|0
1667799600000|2022-11-07 05:40:00|1093.8|1090.8|1094.3|1091.8|1094.5|1092|1092.5|1090|0
1667799900000|2022-11-07 05:45:00|1094|1091.5|1094|1091.3|1094|1091.5|1093.3|1091|0
1667800200000|2022-11-07 05:50:00|1094.3|1091|1093.3|1091|1094.3|1091.8|1093.3|1090.8|0
1667800500000|2022-11-07 05:55:00|1093|1090.8|1093.3|1091|1093.3|1091|1093|1090.8|4
1667800800000|2022-11-07 06:00:00|1093|1090.8|1092.5|1090.5|1093.3|1091|1091.5|1089.5|2
1667801100000|2022-11-07 06:05:00|1091.8|1089.3|1091.3|1089.3|1092.3|1090.3|1090.5|1088.8|25
1667801400000|2022-11-07 06:10:00|1091|1089.5|1091|1089|1091.3|1089.5|1090.5|1089|0
1667801700000|2022-11-07 06:15:00|1090.8|1089.3|1091|1089.3|1091.3|1089.5|1090.5|1089.3|0
1667802000000|2022-11-07 06:20:00|1090.8|1089|1092|1090|1093|1091.3|1090.3|1089|8
1667802300000|2022-11-07 06:25:00|1091.8|1090.3|1091.8|1090|1092.3|1090.5|1091.5|1090|1
1667802600000|2022-11-07 06:30:00|1092|1090.3|1092.5|1090.5|1092.8|1090.8|1091.5|1089.5|0
1667802900000|2022-11-07 06:35:00|1092.3|1090.8|1096|1093.8|1096|1094|1092|1090.5|14
1667803200000|2022-11-07 06:40:00|1095.8|1093.5|1095|1092.8|1096|1093.8|1094.5|1092|6
1667803500000|2022-11-07 06:45:00|1094.8|1093|1095|1093|1095.3|1093.3|1094|1092.3|4
1667803800000|2022-11-07 06:50:00|1095.3|1093.3|1096|1094.3|1096|1094.5|1095|1092.8|1
1667804100000|2022-11-07 06:55:00|1095.3|1094|1094|1091.8|1095.3|1094.3|1094|1091.8|14
1667804400000|2022-11-07 07:00:00|1094.5|1092|1092|1090.3|1094.5|1092|1091.8|1090|25
1667804700000|2022-11-07 07:05:00|1092.3|1090.5|1091.3|1089.3|1093.5|1091.3|1090.3|1088.8|41
1667805000000|2022-11-07 07:10:00|1091.5|1089.5|1086.8|1084.8|1091.8|1089.8|1086.3|1084.3|173
1667805300000|2022-11-07 07:15:00|1087|1085|1090|1088.3|1090.3|1088.3|1086|1084.3|32
1667805600000|2022-11-07 07:20:00|1089.8|1087.3|1088.5|1086.8|1090.3|1087.8|1088.3|1086.3|14
1667805900000|2022-11-07 07:25:00|1088.8|1086.3|1088|1086.3|1089.3|1087.5|1086.8|1084.8|47
1667806200000|2022-11-07 07:30:00|1087.8|1086.5|1089.8|1087.8|1089.8|1088|1087|1085.3|41
1667806500000|2022-11-07 07:35:00|1089|1087.3|1088.5|1086.5|1089|1087.8|1087.3|1085.5|29
1667806800000|2022-11-07 07:40:00|1088.3|1086.3|1083.5|1082|1088.5|1086.3|1083|1081.3|302
1667807100000|2022-11-07 07:45:00|1083.3|1081.8|1084.3|1082.5|1084.5|1082.5|1082.3|1080.8|59
1667807400000|2022-11-07 07:50:00|1084|1082.8|1083.8|1082.3|1085|1083.3|1083.5|1082|86
1667807700000|2022-11-07 07:55:00|1083.5|1082|1083|1081.5|1084.5|1082.5|1081.5|1079.8|102
1667808000000|2022-11-07 08:00:00|1083.3|1079.8|1081.8|1080|1083.3|1080.5|1078|1076.3|101
1667808300000|2022-11-07 08:05:00|1081.5|1079.8|1083.8|1082.3|1085.8|1084|1081.5|1079.8|59
1667808600000|2022-11-07 08:10:00|1083.5|1082|1083.3|1081.5|1085.8|1084.3|1081.5|1079.5|97
1667808900000|2022-11-07 08:15:00|1083|1081.3|1085.8|1083.8|1087|1085|1082.5|1080.5|29
1667809200000|2022-11-07 08:20:00|1085.5|1084|1087.5|1085.5|1087.5|1085.8|1084|1082|115
1667809500000|2022-11-07 08:25:00|1087.3|1085.8|1088.3|1087|1089.5|1088.3|1085.8|1084|397
1667809800000|2022-11-07 08:30:00|1088.5|1086.5|1093|1091.5|1093.5|1092.3|1087.8|1086.5|88
1667810100000|2022-11-07 08:35:00|1093.3|1091.3|1092|1090.3|1093.3|1091.5|1091.3|1089.3|46
1667810400000|2022-11-07 08:40:00|1091.3|1090|1089|1087.5|1091.8|1090.5|1089|1087.5|71
1667810700000|2022-11-07 08:45:00|1088.5|1087|1089|1087.3|1090.5|1088.5|1088|1086.5|17
1667811000000|2022-11-07 08:50:00|1088.8|1087|1092|1090.5|1093.5|1091.8|1088.8|1087|24
1667811300000|2022-11-07 08:55:00|1092.3|1090.8|1091|1089.3|1092.5|1091|1088.8|1087|45
1667811600000|2022-11-07 09:00:00|1091.5|1089.8|1090|1088.5|1091.5|1090|1087.8|1086.5|51
1667811900000|2022-11-07 09:05:00|1090.3|1088|1090|1088.5|1090.5|1088.8|1088|1086.5|32
1667812200000|2022-11-07 09:10:00|1090.3|1088.3|1092.5|1090.8|1092.5|1091|1089.3|1087.5|37
1667812500000|2022-11-07 09:15:00|1092.3|1090.3|1091.8|1090|1093|1091.5|1090.8|1089.3|48
1667812800000|2022-11-07 09:20:00|1092.3|1090.3|1094.3|1092.8|1094.8|1093.3|1091.5|1089.8|41
1667813100000|2022-11-07 09:25:00|1094.5|1092.5|1095.3|1093.5|1095.8|1094.3|1094|1092.5|36
1667813400000|2022-11-07 09:30:00|1095|1093.8|1094.5|1092.5|1095.3|1094|1094|1092.5|36
1667813700000|2022-11-07 09:35:00|1094.3|1092.8|1094|1092.5|1094.8|1093|1092.3|1090.5|132
1667814000000|2022-11-07 09:40:00|1093.8|1092.3|1092.5|1090.8|1094|1092.5|1092.3|1090.5|13
1667814300000|2022-11-07 09:45:00|1092.8|1091|1092.5|1091|1093.3|1091.5|1092|1090.5|8
1667814600000|2022-11-07 09:50:00|1092.3|1090.5|1092.5|1090.8|1093.8|1092.3|1092|1090.5|66
1667814900000|2022-11-07 09:55:00|1092.3|1090.5|1091.8|1090|1092.8|1090.8|1090.5|1088.8|200
1667815200000|2022-11-07 10:00:00|1092|1090.3|1091.8|1089.8|1092|1090.3|1089.3|1087.5|125
1667815500000|2022-11-07 10:05:00|1091.5|1090|1094|1092.3|1094|1092.3|1091.3|1089.3|74
1667815800000|2022-11-07 10:10:00|1094.3|1092.5|1099.5|1097.8|1099.5|1097.8|1094.3|1092.3|67
1667816100000|2022-11-07 10:15:00|1099.8|1098|1102|1100.5|1103|1101.3|1097.3|1095.8|138
1667816400000|2022-11-07 10:20:00|1103|1100.8|1105.5|1103.8|1106.5|1105|1102.3|1100.5|206
1667816700000|2022-11-07 10:25:00|1106.5|1103.5|1102.5|1100.8|1106.5|1105|1102.5|1100.8|34
1667817000000|2022-11-07 10:30:00|1103|1101|1101.3|1099.8|1103.5|1102|1101.3|1099.8|30
1667817300000|2022-11-07 10:35:00|1102|1100.5|1101|1099.5|1103.3|1101.5|1100.8|1099.5|83
1667817600000|2022-11-07 10:40:00|1100.8|1100.3|1101.3|1100|1103.5|1102|1100.8|1099.5|151
1667817900000|2022-11-07 10:45:00|1101|1099.5|1103|1101.5|1104|1102.3|1101|1099.5|73
1667818200000|2022-11-07 10:50:00|1101.8|1100|1102.8|1101.3|1103|1101.3|1100.8|1099.5|178
1667818500000|2022-11-07 10:55:00|1102.5|1101|1103.8|1102.3|1104.8|1103|1102.3|1100.5|99
1667818800000|2022-11-07 11:00:00|1104|1102.5|1103.5|1102.3|1104.3|1102.8|1102.5|1101|111
1667819100000|2022-11-07 11:05:00|1103.3|1102|1104|1102.8|1104.3|1102.8|1103.3|1102|63
1667819400000|2022-11-07 11:10:00|1104.3|1102.5|1104.5|1102.8|1105.3|1103.8|1103.8|1102.3|38
1667819700000|2022-11-07 11:15:00|1104.3|1103|1104.8|1103.3|1105.3|1103.8|1104.3|1102.5|117
1667820000000|2022-11-07 11:20:00|1104.5|1103|1101.3|1099.5|1104.5|1103|1101.3|1099.5|87
1667820300000|2022-11-07 11:25:00|1101|1099.8|1100.5|1099|1102.3|1100.8|1100.3|1098.8|40
1667820600000|2022-11-07 11:30:00|1100.8|1099.3|1103.5|1102|1103.8|1102.3|1100.3|1099|97
1667820900000|2022-11-07 11:35:00|1103.3|1101.8|1103.8|1102|1106.5|1105|1102.8|1101.3|21
1667821200000|2022-11-07 11:40:00|1103.5|1101.8|1102.5|1100.5|1103.5|1101.8|1101.5|1100|15
1667821500000|2022-11-07 11:45:00|1103.3|1100.8|1101|1099|1103.5|1102|1100|1098.3|18
1667821800000|2022-11-07 11:50:00|1100.8|1098.5|1099.3|1097.5|1101.5|1099.5|1099|1097.5|20
1667822100000|2022-11-07 11:55:00|1099.5|1098|1097.5|1095.8|1100.5|1098.5|1097.3|1095.5|22
1667822400000|2022-11-07 12:00:00|1097.8|1095.3|1101|1099.3|1101|1099.5|1096.8|1095|89
1667822700000|2022-11-07 12:05:00|1101.3|1099.5|1099.3|1097.5|1101.8|1100|1098.3|1096.5|153
1667823000000|2022-11-07 12:10:00|1099|1097.3|1098|1096.5|1099.5|1097.8|1098|1096.3|26
1667823300000|2022-11-07 12:15:00|1098.3|1096.3|1096.8|1094.8|1098.8|1097|1096.5|1094.8|53
1667823600000|2022-11-07 12:20:00|1096.5|1095.3|1097.3|1095.8|1098.5|1097|1096.5|1095.3|249
1667823900000|2022-11-07 12:25:00|1097.5|1096|1096.3|1094.3|1098.3|1096.8|1096|1094.3|159
1667824200000|2022-11-07 12:30:00|1096|1094.8|1097|1095.5|1097.5|1095.8|1095.8|1094.3|134
1667824500000|2022-11-07 12:35:00|1097.3|1095.8|1095.8|1094|1097.5|1096|1095.5|1093.8|176
1667824800000|2022-11-07 12:40:00|1096|1094.3|1095.3|1093.5|1096.5|1095|1094|1092.3|63
1667825100000|2022-11-07 12:45:00|1095.5|1093.8|1092.8|1091|1095.5|1093.8|1092.5|1091|76
1667825400000|2022-11-07 12:50:00|1093|1091.3|1092|1090.5|1093|1091.3|1091|1089.5|65
1667825700000|2022-11-07 12:55:00|1091.8|1090.3|1092.8|1091.3|1093|1091.5|1091.5|1090.3|56
1667826000000|2022-11-07 13:00:00|1092.3|1090.8|1094.5|1092.8|1095|1093|1090.3|1089|159
1667826300000|2022-11-07 13:05:00|1094.8|1093|1092.8|1091|1094.8|1093|1091.8|1090|161
1667826600000|2022-11-07 13:10:00|1093|1091.3|1093|1091.3|1093.5|1092|1091.3|1090|49
1667826900000|2022-11-07 13:15:00|1092.8|1091|1094.3|1092.5|1094.5|1092.8|1091.8|1090|84
1667827200000|2022-11-07 13:20:00|1094|1092.3|1092.8|1091.3|1094|1092.5|1092.3|1090.8|64
1667827500000|2022-11-07 13:25:00|1093|1091|1090.5|1089|1093.3|1091.8|1090.5|1088.8|120
1667827800000|2022-11-07 13:30:00|1090.8|1089.3|1092|1090.5|1093.5|1091.5|1090.5|1089|38
1667828100000|2022-11-07 13:35:00|1092.5|1090.3|1089.8|1088.3|1092.5|1090.8|1089.8|1087.8|246
1667828400000|2022-11-07 13:40:00|1090|1088.5|1091|1089.5|1091|1089.8|1089.3|1087.5|151
1667828700000|2022-11-07 13:45:00|1090.8|1089|1090.8|1089|1091.3|1089.8|1088.5|1086.8|180
1667829000000|2022-11-07 13:50:00|1091|1089.3|1088.8|1087|1091.8|1090|1088|1086.8|32
1667829300000|2022-11-07 13:55:00|1088.5|1086.8|1087.3|1085.5|1090|1088.8|1087|1085.3|126
1667829600000|2022-11-07 14:00:00|1087.8|1086|1088.8|1087.3|1090|1088.3|1086|1084.5|195
1667829900000|2022-11-07 14:05:00|1089.3|1087.5|1089.5|1088|1089.5|1088|1087|1085.5|272
1667830200000|2022-11-07 14:10:00|1089.8|1087.5|1095|1093.3|1095.5|1093.5|1089.3|1087.5|238
1667830500000|2022-11-07 14:15:00|1095.3|1093.5|1095.3|1093.5|1097.8|1096|1093.8|1092.3|39
1667830800000|2022-11-07 14:20:00|1095.5|1093.8|1093.5|1091.8|1097|1095.3|1093.5|1091.8|144
1667831100000|2022-11-07 14:25:00|1093.8|1092|1096.8|1095|1096.8|1095.3|1093.8|1092|49
1667831400000|2022-11-07 14:30:00|1097|1095.3|1096|1094.5|1099.5|1098|1095.8|1094|288
1667831700000|2022-11-07 14:35:00|1096.3|1094.3|1093|1090.8|1096.3|1094.8|1091.3|1089.5|218
1667832000000|2022-11-07 14:40:00|1092.8|1091|1094.3|1092.5|1095.5|1094|1091.8|1089.8|85
1667832300000|2022-11-07 14:45:00|1094.8|1092.8|1091|1089.5|1096.3|1094.5|1090.8|1089|170
1667832600000|2022-11-07 14:50:00|1090.8|1089|1092|1090.3|1092|1090.3|1088|1086.5|74
1667832900000|2022-11-07 14:55:00|1091.8|1090|1090.8|1089.3|1092.5|1091|1089.3|1087.5|298
1667833200000|2022-11-07 15:00:00|1091|1089.5|1092|1090.3|1092|1090.5|1088.5|1087|479
1667833500000|2022-11-07 15:05:00|1091.5|1090|1095.3|1093.5|1095.8|1094|1089.8|1088|341
1667833800000|2022-11-07 15:10:00|1095.5|1093.8|1093.5|1091.8|1096.5|1095|1093|1091.3|226
1667834100000|2022-11-07 15:15:00|1093.8|1092|1091.8|1090.3|1094.3|1092.5|1091.5|1089.5|76
1667834400000|2022-11-07 15:20:00|1091.5|1090|1092.3|1090.8|1092.3|1090.8|1089.8|1088.3|32
1667834700000|2022-11-07 15:25:00|1092|1090.3|1094.5|1093|1095|1093.5|1091.5|1089.5|170
1667835000000|2022-11-07 15:30:00|1094.3|1092.8|1099.5|1097.8|1101|1099.5|1094|1092.5|198
1667835300000|2022-11-07 15:35:00|1099.8|1098.3|1097|1095.3|1100|1098.5|1095|1093|119
1667835600000|2022-11-07 15:40:00|1096.8|1095|1095.8|1094|1097.8|1096.3|1094.3|1092.5|154
1667835900000|2022-11-07 15:45:00|1095.5|1093.8|1094.8|1093|1097|1095.3|1094.3|1092.8|80
1667836200000|2022-11-07 15:50:00|1094.5|1092.8|1095.3|1093.5|1096|1094.3|1094|1092.3|123
1667836500000|2022-11-07 15:55:00|1095|1093.3|1094.5|1093|1095.8|1094.3|1092.8|1091|150
1667836800000|2022-11-07 16:00:00|1094.8|1093.3|1094.3|1092.5|1098.5|1096.8|1094.3|1092.5|199
1667837100000|2022-11-07 16:05:00|1094.5|1092.8|1098.3|1096.5|1098.5|1097.3|1094.5|1092.8|167
1667837400000|2022-11-07 16:10:00|1098|1096.3|1096.5|1095|1098.8|1096.8|1095.5|1093.8|228
1667837700000|2022-11-07 16:15:00|1096.3|1094.5|1098.5|1097|1098.8|1097.3|1093|1091.5|652
1667838000000|2022-11-07 16:20:00|1098.8|1096.8|1100.8|1099.3|1103.8|1102.3|1098.3|1096.5|988
1667838300000|2022-11-07 16:25:00|1101|1099|1096.8|1095.3|1101.3|1099.5|1094.8|1093.3|986
1667838600000|2022-11-07 16:30:00|1097|1095.5|1094.5|1093|1098.8|1097|1093.5|1092|373
1667838900000|2022-11-07 16:35:00|1094.8|1092.8|1091.8|1090|1095.3|1093.5|1091.5|1089.8|277
1667839200000|2022-11-07 16:40:00|1092|1089.8|1093.5|1091.8|1093.8|1092|1090.5|1088.8|185
1667839500000|2022-11-07 16:45:00|1093|1091.3|1092.8|1091|1093.3|1091.5|1090.8|1089|150
1667839800000|2022-11-07 16:50:00|1093|1091.3|1090|1088.3|1093.3|1091.5|1089.5|1087.5|52
1667840100000|2022-11-07 16:55:00|1089.8|1088|1088.8|1087.3|1090.3|1088.5|1088|1086.5|142
1667840400000|2022-11-07 17:00:00|1088.5|1087.5|1088.8|1087|1089.5|1088|1087.8|1086.5|79
1667840700000|2022-11-07 17:05:00|1088.5|1086.5|1089.5|1087.5|1090.5|1088.8|1086.5|1084.5|54
1667841000000|2022-11-07 17:10:00|1089.3|1087.3|1089.5|1087.8|1090|1088.3|1088.5|1086.8|14
1667841300000|2022-11-07 17:15:00|1089.3|1087.5|1092|1090|1092|1090|1089.3|1087.5|92
1667841600000|2022-11-07 17:20:00|1092.5|1090.3|1087.8|1086|1093.3|1091.8|1087.5|1086|35
1667841900000|2022-11-07 17:25:00|1087.5|1085.8|1086|1084.5|1087.8|1086|1084.5|1082.8|58
1667842200000|2022-11-07 17:30:00|1086.3|1084.3|1082.8|1081|1086.3|1084.3|1082.5|1081|70
1667842500000|2022-11-07 17:35:00|1082.5|1081.3|1082.8|1081|1083|1081.3|1081.8|1080.3|34
1667842800000|2022-11-07 17:40:00|1082.5|1080.8|1082.5|1080.5|1082.8|1081.3|1081.3|1079.5|59
1667843100000|2022-11-07 17:45:00|1082.8|1080.8|1081.8|1080.3|1083.5|1081.8|1081.5|1079.8|52
1667843400000|2022-11-07 17:50:00|1081.5|1079.8|1081.8|1080|1082.5|1080.8|1079.8|1078.3|56
1667843700000|2022-11-07 17:55:00|1082.3|1080.8|1083|1081|1084.5|1083|1082|1080.3|22
1667844000000|2022-11-07 18:00:00|1082.8|1080.8|1081.8|1079.5|1082.8|1080.8|1080.3|1078.5|62
1667844300000|2022-11-07 18:05:00|1081.5|1079.8|1079.8|1078|1081.8|1079.8|1078.8|1077|20
1667844600000|2022-11-07 18:10:00|1079.3|1077.8|1077.8|1076|1079.5|1077.8|1077.5|1075.8|32
1667844900000|2022-11-07 18:15:00|1077.3|1076.3|1079.5|1077.8|1079.5|1077.8|1077|1075.5|30
1667845200000|2022-11-07 18:20:00|1079|1077.3|1076|1074.3|1080|1078.3|1076|1074.3|28
1667845500000|2022-11-07 18:25:00|1076.5|1074.8|1077|1075.5|1077.8|1076|1076|1074.5|41
1667845800000|2022-11-07 18:30:00|1077.5|1075.8|1074.5|1072.8|1077.5|1075.8|1074.3|1072.8|25
1667846100000|2022-11-07 18:35:00|1074.3|1072.5|1075|1073.3|1075.8|1074|1073.8|1072.3|58
1667846400000|2022-11-07 18:40:00|1074.8|1073|1074.3|1072.8|1075.3|1073.5|1073|1071.5|15
1667846700000|2022-11-07 18:45:00|1074|1072.5|1073.3|1071.5|1075|1073.8|1073.3|1071.5|15
1667847000000|2022-11-07 18:50:00|1073.5|1071.8|1073.8|1072|1074.8|1073|1072.5|1071|15
1667847300000|2022-11-07 18:55:00|1074.3|1072.3|1074.3|1072.3|1074.8|1073.3|1073.8|1072|13
1667847600000|2022-11-07 19:00:00|1074|1072.5|1075|1073.3|1078|1076.3|1073.8|1072|26
1667847900000|2022-11-07 19:05:00|1075.3|1073|1073.8|1072|1075.5|1073.8|1073.3|1071.5|13
1667848200000|2022-11-07 19:10:00|1073.5|1071.8|1074.5|1073|1075|1073.3|1072.8|1071.3|157
1667848500000|2022-11-07 19:15:00|1074.8|1073.3|1071|1069.5|1075.5|1073.8|1070.8|1069.5|317
1667848800000|2022-11-07 19:20:00|1071.3|1068|1071|1069.3|1072.3|1070.3|1069.3|1067.8|269
1667849100000|2022-11-07 19:25:00|1071.3|1069.5|1069.8|1068.3|1071.8|1070|1069|1067.5|38
1667849400000|2022-11-07 19:30:00|1070|1068|1071.3|1069.5|1071.8|1070|1069.8|1068|23
1667849700000|2022-11-07 19:35:00|1071.5|1070|1071.8|1070|1072.3|1070.5|1070.8|1069.3|49
1667850000000|2022-11-07 19:40:00|1072|1070.5|1072.3|1070.5|1072.5|1071|1071.5|1070|7
1667850300000|2022-11-07 19:45:00|1072.5|1071|1071.5|1069.5|1073.8|1072|1071.5|1069.5|13
1667850600000|2022-11-07 19:50:00|1071.8|1070|1072|1070|1072.3|1070|1071.3|1069.5|0
1667850900000|2022-11-07 19:55:00|1071.8|1069.5|1072|1070|1072|1070|1070.8|1069.3|0
1667851200000|2022-11-07 20:00:00|1071.8|1070.3|1071.8|1070|1072.5|1070.5|1071.3|1069.5|0
1667851500000|2022-11-07 20:05:00|1072|1069.8|1071.3|1069.5|1072|1070|1070.8|1069|0
1667851800000|2022-11-07 20:10:00|1071.5|1070|1071.8|1070|1071.8|1070.3|1071.3|1069.5|2
1667852100000|2022-11-07 20:15:00|1072|1070.3|1072.5|1070.5|1073|1071.5|1070.3|1068.5|47
1667852400000|2022-11-07 20:20:00|1072.3|1070.3|1073.8|1071.8|1074|1072|1072|1070|14
1667852700000|2022-11-07 20:25:00|1073.5|1071.5|1074.8|1073|1075|1073.3|1073.5|1071.5|27
1667853000000|2022-11-07 20:30:00|1075.5|1073.8|1075|1073|1076.3|1074.3|1074.8|1073|13
1667853300000|2022-11-07 20:35:00|1074.8|1072.8|1073.5|1071.3|1074.8|1072.8|1072.8|1071|20
1667853600000|2022-11-07 20:40:00|1073.3|1071|1072.8|1071|1073.5|1071.8|1072.5|1070.8|0
1667853900000|2022-11-07 20:45:00|1073|1070.8|1073|1071.3|1073.3|1071.3|1072.5|1070.5|0
1667854200000|2022-11-07 20:50:00|1072.8|1071.5|1073.3|1071.3|1073.3|1071.5|1072.8|1071.3|1
1667854500000|2022-11-07 20:55:00|1073|1071.5|1072.3|1070.5|1073.8|1072|1072.3|1070.3|41
1667854800000|2022-11-07 21:00:00|1072|1070.3|1071.5|1069.5|1072.3|1070.8|1071|1069|3
1667855100000|2022-11-07 21:05:00|1071.8|1069.3|1071|1069|1071.8|1069.8|1070.8|1068.8|0
1667855400000|2022-11-07 21:10:00|1071.3|1069.3|1070.8|1069|1071.5|1069.3|1070.5|1068.8|0
1667855700000|2022-11-07 21:15:00|1071|1068.8|1071|1069|1071.3|1069.3|1070.5|1068.5|3
1667856000000|2022-11-07 21:20:00|1070.8|1068.8|1070.5|1068.8|1071|1069|1069.5|1067.8|6
1667856300000|2022-11-07 21:25:00|1070.8|1068.5|1069.3|1067.8|1070.8|1068.8|1069.3|1067.8|7
1667856600000|2022-11-07 21:30:00|1069|1067.3|1069.8|1068|1070|1068|1068.8|1067.3|6
1667856900000|2022-11-07 21:35:00|1069.5|1067.8|1070.3|1068.3|1070.5|1068.8|1068.8|1067|50
1667857200000|2022-11-07 21:40:00|1070.5|1068.8|1070.5|1068.5|1070.8|1069|1069.8|1067.8|42
1667857500000|2022-11-07 21:45:00|1070.8|1069|1070.3|1068.5|1071|1069.3|1070.3|1068.5|6
1667857800000|2022-11-07 21:50:00|1070.5|1068.8|1070.5|1068.8|1071.5|1069.8|1070.3|1068.5|5
1667858100000|2022-11-07 21:55:00|1070.8|1069|1071.5|1069|1071.8|1069.3|1070.3|1068.5|9
1667858400000|2022-11-07 22:00:00|1072.3|1068.5|1072.3|1067|1072.5|1068.5|1072.3|1066.8|0
1667858700000|2022-11-07 22:05:00||1067.5||1066.8||1067.5||1066.8|0
1667860200000|2022-11-07 22:30:00|1073.5||1073.5||1073.5||1073.5||0
1667860500000|2022-11-07 22:35:00|1074.3||1073.5||1074.3||1073.5||0
1667861400000|2022-11-07 22:50:00|1073.3|1067.8|1073.3|1067.8|1073.3|1067.8|1073.3|1067.8|0
1667861700000|2022-11-07 22:55:00||1066||1066||1066||1066|1
1667872800000|2022-11-08 02:00:00|1070.8|1066.3|1069.3|1067.3|1070.8|1067.3|1069.3|1066|5
1667873100000|2022-11-08 02:05:00|1069|1067|1067.8|1065.8|1069|1067.5|1067.8|1065.8|7
1667873400000|2022-11-08 02:10:00|1067.5|1065.3|1068.3|1065.5|1068.3|1066|1067.3|1065.3|0
1667873700000|2022-11-08 02:15:00|1068|1065.8|1068|1066|1068|1066|1066.5|1065|9
1667874000000|2022-11-08 02:20:00||1065.8||1065.8||1065.8||1065.8|0
1667874300000|2022-11-08 02:25:00|1067.8|1066.5|1068.3|1066.5|1068.8|1067|1067.8|1065.8|1
1667874600000|2022-11-08 02:30:00|1068|1066.8|1068|1065.8|1068|1066.8|1067.8|1065.8|1
1667874900000|2022-11-08 02:35:00|1067.8|1065.5|1067.5|1065.5|1067.8|1065.5|1067.5|1065.5|4
1667875200000|2022-11-08 02:40:00||1065.3||1065.5||1065.5||1065.3|0
1667875500000|2022-11-08 02:45:00|1068.5|1065.3|1068.3|1066.3|1068.5|1066.3|1068.3|1065.3|1
1667875800000|2022-11-08 02:50:00|1068|1066|1068|1066.3|1068|1066.3|1068|1066|0
1667876100000|2022-11-08 02:55:00|1068.5|1066.5|1069|1066.8|1069.5|1067.3|1068.5|1066.3|1
1667876700000|2022-11-08 03:05:00|1069.8|1067|1069|1066.8|1069.8|1067|1068.8|1066.5|0
1667877000000|2022-11-08 03:10:00|1068.8|1066.5|1068.8|1066.8|1069|1067|1068.3|1066.3|0
1667877300000|2022-11-08 03:15:00|1068.5|1066.3|1067.3|1065.5|1068.5|1066.5|1067.3|1065.5|3
1667877600000|2022-11-08 03:20:00|1067|1065|1067.8|1065.8|1068|1065.8|1066.8|1065|0
1667877900000|2022-11-08 03:25:00|1067.5|1065.5|1067.5|1065.3|1067.8|1065.5|1067.3|1065|0
1667878200000|2022-11-08 03:30:00|1067.3|1065|1067.3|1065.3|1067.5|1065.3|1067|1065|0
1667878500000|2022-11-08 03:35:00||1065||1065||1065.3||1065|0
1667878800000|2022-11-08 03:40:00|1067|1065.3|1066.8|1064.8|1067|1065.3|1066.8|1064.8|1
1667879100000|2022-11-08 03:45:00|1066.5|1063.5|1065|1063|1066.5|1063.5|1065|1062.8|1
1667879700000|2022-11-08 03:55:00|1064.8|1062.8|1065.3|1063.3|1065.5|1063.5|1064.3|1062.8|0
1667880000000|2022-11-08 04:00:00|1065|1063|1065.3|1063.3|1065.5|1063.5|1064.3|1062.8|0
1667880300000|2022-11-08 04:05:00|1065|1063|1064.8|1063|1065|1063|1064.3|1062.8|0
1667880600000|2022-11-08 04:10:00|1064.5|1062.8|1064.5|1062.8|1064.5|1063|1064.5|1062.8|0
1667880900000|2022-11-08 04:15:00|1064.3||1064.3||1064.5||1064.3||18
1667881200000|2022-11-08 04:20:00|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.5|10
1667881500000|2022-11-08 04:25:00|1064.3|1062.3|1064.8|1063|1064.8|1063|1063.5|1062|0
1667881800000|2022-11-08 04:30:00||1062.8||1063||1063||1062.8|11
1667882100000|2022-11-08 04:35:00|1064.5|1062.8|1064.8|1062.3|1064.8|1062.8|1064.5|1062.3|19
1667882400000|2022-11-08 04:40:00|1064.5|1062|1064|1061.8|1064.5|1062|1064|1061.8|0
1667882700000|2022-11-08 04:45:00|1063.8|1062|1063.8|1062|1063.8|1062|1063.5|1061.8|0
1667883000000|2022-11-08 04:50:00|1063.5|1061.8|1063.8|1061.5|1064.3|1062|1063.3|1061.5|0
1667883300000|2022-11-08 04:55:00|1064.8|1062|1065.5|1063.3|1065.5|1063.8|1064.8|1061.8|6
1667883600000|2022-11-08 05:00:00|1065|1063.5|1064.5|1062.8|1065|1063.5|1064.3|1062.8|1
1667883900000|2022-11-08 05:05:00|1064.8|1062.5|1064.3|1062.3|1064.8|1062.5|1064|1062|1
1667884200000|2022-11-08 05:10:00|1064|1062|1063.5|1061.8|1064|1062.3|1063.5|1061.8|0
1667884500000|2022-11-08 05:15:00|1063.8|1061.3|1063|1061.3|1063.8|1061.3|1063|1061|0
1667884800000|2022-11-08 05:20:00||1061||1060.8||1061.3||1060.8|0
1667885100000|2022-11-08 05:25:00|1062.8|1060.5|1064.5|1062.5|1064.5|1062.5|1062.3|1060.3|3
1667885400000|2022-11-08 05:30:00|1065|1063|1064|1062.3|1065.3|1063|1063|1060.8|1
1667885700000|2022-11-08 05:35:00|1063.8|1061.8|1062.3|1060|1064|1062.3|1061.5|1059.5|0
1667886000000|2022-11-08 05:40:00|1062|1060.3|1063|1060.8|1063|1061.3|1062|1060|0
1667886300000|2022-11-08 05:45:00|1062.5|1060.5|1062.3|1060.3|1063|1061|1061.8|1060|0
1667886600000|2022-11-08 05:50:00|1062.5|1061|1064|1061.8|1064.3|1062.3|1062.3|1060.8|0
1667886900000|2022-11-08 05:55:00|1063.5|1061.5|1063.5|1062|1063.8|1062|1063|1061|0
1667887200000|2022-11-08 06:00:00|1064.3|1061.8|1065|1063.3|1065.3|1063.5|1064|1061.8|0
1667887500000|2022-11-08 06:05:00|1064.5|1063|1064|1062.3|1064.8|1063|1064|1062|1
1667887800000|2022-11-08 06:10:00|1063.8|1062|1063|1061.3|1064.3|1062.3|1062.8|1061.3|4
1667888100000|2022-11-08 06:15:00|1062.8|1060.8|1064.5|1062.8|1064.5|1062.8|1062|1060.8|5
1667888400000|2022-11-08 06:20:00|1064.3|1062.5|1063.8|1062|1064.5|1062.8|1063.5|1061.5|5
1667888700000|2022-11-08 06:25:00|1064|1062.3|1063.5|1061.5|1064|1062.5|1063.5|1061.5|2
1667889000000|2022-11-08 06:30:00|1063.3|1061.3|1066|1063.8|1066.5|1064.8|1062.8|1061.3|38
1667889300000|2022-11-08 06:35:00|1067.5|1064|1069.5|1067.3|1069.8|1067.5|1067.3|1063.8|1
1667889600000|2022-11-08 06:40:00|1069.3|1067|1067.5|1065|1069.8|1067.3|1067.5|1065|32
1667889900000|2022-11-08 06:45:00|1067|1065.3|1067.3|1065.5|1068.3|1066|1067|1065.3|4
1667890200000|2022-11-08 06:50:00|1067.8|1065.3|1067.5|1065.3|1067.8|1066|1067.5|1065.3|0
1667890500000|2022-11-08 06:55:00|1067.8|1065.5|1066.3|1064.3|1067.8|1065.5|1065.8|1064|3
1667890800000|2022-11-08 07:00:00|1066.5|1064|1065.8|1063.8|1066.5|1064.8|1065.5|1063.8|1
1667891100000|2022-11-08 07:05:00|1066.3|1064.5|1066.8|1064.8|1069|1067.3|1065|1063|4
1667891400000|2022-11-08 07:10:00|1067|1064.5|1066.5|1064.8|1069.5|1067.3|1066|1064|18
1667891700000|2022-11-08 07:15:00|1067|1065.3|1064.8|1063|1068|1065.8|1064.8|1062.8|20
1667892000000|2022-11-08 07:20:00|1064.5|1062.8|1065.8|1063.8|1066.8|1064.8|1064|1062.5|26
1667892300000|2022-11-08 07:25:00|1065.5|1064|1068|1066.3|1068.5|1066.8|1065.3|1063.5|3
1667892600000|2022-11-08 07:30:00|1069|1066|1066|1064.3|1069.5|1067.5|1066|1064|41
1667892900000|2022-11-08 07:35:00|1066.3|1064|1067.8|1065.8|1068|1066.3|1066|1064|23
1667893200000|2022-11-08 07:40:00|1068|1066.5|1065.5|1063.5|1068.3|1066.5|1061.3|1059.8|365
1667893500000|2022-11-08 07:45:00|1065.3|1063.8|1064.5|1063|1066.5|1064.5|1062.5|1061.3|378
1667893800000|2022-11-08 07:50:00|1065|1062.8|1064.5|1062.8|1065.3|1064|1063.8|1062|127
1667894100000|2022-11-08 07:55:00|1064|1063|1064.5|1062.8|1065.3|1063.8|1064|1062.5|53
1667894400000|2022-11-08 08:00:00|1064.3|1062.5|1058.5|1057|1065|1063.3|1058.5|1056.8|347
1667894700000|2022-11-08 08:05:00|1058.3|1056.8|1062|1060.5|1063.3|1061.3|1056.8|1055.3|141
1667895000000|2022-11-08 08:10:00|1062.3|1060.3|1060.3|1058.3|1064.3|1062.3|1060.3|1058.3|105
1667895300000|2022-11-08 08:15:00|1059.8|1058.5|1061.8|1060|1062.3|1060.5|1058.8|1057.3|179
1667895600000|2022-11-08 08:20:00|1062|1060.3|1062.3|1060.8|1064|1062.5|1061.5|1060|116
1667895900000|2022-11-08 08:25:00|1062.5|1060|1062.8|1061.3|1065.3|1063.5|1061.3|1059.3|232
1667896200000|2022-11-08 08:30:00|1062.5|1061|1066|1064.3|1066|1064.3|1062.3|1060.3|116
1667896500000|2022-11-08 08:35:00|1065|1063|1064.8|1063.3|1066.3|1064.5|1063.3|1061.3|93
1667896800000|2022-11-08 08:40:00|1065|1063.5|1065.8|1064|1066|1064.5|1063|1061.5|23
1667897100000|2022-11-08 08:45:00|1066|1064.3|1063.5|1061.5|1066|1064.5|1063.3|1061.5|25
1667897400000|2022-11-08 08:50:00|1063.3|1061.8|1062.8|1061.5|1063.3|1061.8|1061.5|1060|38
1667897700000|2022-11-08 08:55:00|1062.5|1061.3|1066|1064.5|1066|1064.5|1062.5|1061.3|122
1667898000000|2022-11-08 09:00:00|1066.3|1064.8|1064|1062|1066.5|1065.3|1063.5|1061.8|243
1667898300000|2022-11-08 09:05:00|1063.8|1061.8|1064|1062.3|1066.3|1064.8|1063.3|1061.3|80
1667898600000|2022-11-08 09:10:00|1063.8|1062|1064.3|1062.5|1065|1063.8|1063.5|1061.8|135
1667898900000|2022-11-08 09:15:00|1064|1062.8|1063.5|1062|1064.8|1063.3|1063|1061.5|92
1667899200000|2022-11-08 09:20:00|1064|1062.3|1063.3|1062|1065.8|1064|1063.3|1062|117
1667899500000|2022-11-08 09:25:00|1063|1061.5|1060.3|1058.8|1063|1061.5|1060.3|1058.5|326
1667899800000|2022-11-08 09:30:00|1060.5|1059|1063|1061.3|1064|1062.5|1060.5|1059|237
1667900100000|2022-11-08 09:35:00|1063.3|1061|1065.3|1063.8|1065.8|1064|1062.5|1060.8|100
1667900400000|2022-11-08 09:40:00|1065.5|1063.5|1064.5|1063|1066|1064.3|1064|1062.3|74
1667900700000|2022-11-08 09:45:00|1064.8|1063.3|1062.8|1061.3|1065.3|1063.8|1062.3|1060.8|230
1667901000000|2022-11-08 09:50:00|1063|1061.5|1060.5|1059.3|1063|1061.5|1060|1058.5|67
1667901300000|2022-11-08 09:55:00|1061.5|1059|1062|1060.5|1063|1061.3|1061.5|1059|30
1667901600000|2022-11-08 10:00:00|1061.8|1060.8|1062.3|1060.8|1062.3|1060.8|1060.3|1058.5|241
1667901900000|2022-11-08 10:05:00|1062|1060.5|1057.8|1056.3|1062.3|1060.8|1057.8|1056.3|595
1667902200000|2022-11-08 10:10:00|1058.5|1056|1060|1058.5|1060.3|1058.5|1058.5|1056|97
1667902500000|2022-11-08 10:15:00|1060.5|1058.3|1062.5|1061|1063|1061.5|1060.3|1058.3|91
1667902800000|2022-11-08 10:20:00|1062.3|1060.8|1059.3|1057.5|1062.3|1061|1058.8|1057|119
1667903100000|2022-11-08 10:25:00|1059|1057.3|1058.8|1057|1060.5|1059|1058|1056.3|183
1667903400000|2022-11-08 10:30:00|1059|1057.3|1058|1056|1059.3|1057.8|1056.5|1055|33
1667903700000|2022-11-08 10:35:00|1057.8|1056.3|1058.8|1057|1059|1057.5|1057.5|1055.8|62
1667904000000|2022-11-08 10:40:00|1059|1057.3|1059.8|1058|1059.8|1058|1058.3|1056.5|125
1667904300000|2022-11-08 10:45:00|1060|1057.8|1059.5|1058|1060.3|1058.5|1059.3|1057.8|21
1667904600000|2022-11-08 10:50:00|1059.8|1057.8|1059.5|1057.8|1060|1058.3|1059|1057.5|7
1667904900000|2022-11-08 10:55:00|1059.3|1058|1059.5|1058|1060|1058|1058.8|1057|22
1667905200000|2022-11-08 11:00:00|1059.3|1057.5|1060|1058.8|1060.3|1058.8|1059|1057.3|11
1667905500000|2022-11-08 11:05:00|1060.3|1059|1060|1058|1060.5|1059.3|1059.8|1057.8|36
1667905800000|2022-11-08 11:10:00|1059.5|1057.5|1062|1060.3|1063.8|1062.3|1059|1057.5|38
1667906100000|2022-11-08 11:15:00|1062.3|1060.5|1060.5|1058.8|1062.8|1061|1060|1058|53
1667906400000|2022-11-08 11:20:00|1060.3|1058.5|1061.8|1059.8|1062|1060.3|1059.5|1057.8|52
1667906700000|2022-11-08 11:25:00|1061.5|1059.5|1061.3|1059.3|1061.8|1059.8|1059.8|1058|54
1667907000000|2022-11-08 11:30:00|1061.5|1059.5|1066.5|1065|1066.5|1065|1061|1059.3|147
1667907300000|2022-11-08 11:35:00|1066.8|1065.3|1067.3|1065.5|1067.5|1065.8|1065.8|1064|91
1667907600000|2022-11-08 11:40:00|1067.5|1065.8|1068|1066.3|1068.3|1066.8|1066.8|1065|13
1667907900000|2022-11-08 11:45:00|1067.8|1066.5|1069.3|1067.8|1069.3|1067.8|1066|1064.5|63
1667908200000|2022-11-08 11:50:00|1068.8|1067.5|1072.8|1071|1072.8|1071.3|1068.8|1066.8|86
1667908500000|2022-11-08 11:55:00|1072.5|1071.3|1073|1071.3|1074.5|1073|1072.5|1070.8|203
1667908800000|2022-11-08 12:00:00|1072.5|1071.5|1073.5|1071.8|1073.5|1072|1072|1070.3|31
1667909100000|2022-11-08 12:05:00|1073.3|1072|1075|1073.3|1077.3|1075.5|1073.3|1071.8|49
1667909400000|2022-11-08 12:10:00|1075.8|1073|1076.5|1075.3|1076.8|1075.5|1074.8|1072.8|34
1667909700000|2022-11-08 12:15:00|1076.3|1075|1070.3|1068.8|1076.5|1075.3|1070.3|1068.5|14
1667910000000|2022-11-08 12:20:00|1070.5|1069|1069.5|1067.8|1071|1069.3|1069|1067|3
1667910300000|2022-11-08 12:25:00|1069.8|1068|1071|1069.3|1071.5|1070|1068.5|1067|17
1667910600000|2022-11-08 12:30:00|1070.8|1069.8|1073.3|1071.5|1074.5|1072.5|1070.8|1069|18
1667910900000|2022-11-08 12:35:00|1073.5|1071.8|1071|1069.3|1073.5|1071.8|1070.5|1068.8|1
1667911200000|2022-11-08 12:40:00|1071.3|1069.5|1074|1072.3|1074.3|1072.5|1071|1069.3|12
1667911500000|2022-11-08 12:45:00|1073.8|1071.5|1074.5|1072.8|1074.5|1073|1072.3|1070.8|55
1667911800000|2022-11-08 12:50:00|1074.3|1072.5|1073|1071.3|1074.5|1072.8|1072.3|1070.5|1
1667912100000|2022-11-08 12:55:00|1072.8|1070.8|1073.5|1071.8|1074.3|1072.8|1072.3|1070.5|14
1667912400000|2022-11-08 13:00:00|1073.8|1071.5|1076.8|1075.3|1077.3|1075.5|1073.8|1071.5|18
1667912700000|2022-11-08 13:05:00|1076.5|1075|1076|1074.3|1077.3|1075.8|1075.3|1073.8|20
1667913000000|2022-11-08 13:10:00|1076.3|1074.5|1079.3|1077.5|1079.3|1078|1075.3|1073.5|39
1667913300000|2022-11-08 13:15:00|1079|1077.3|1076.3|1074.5|1079.3|1077.8|1076|1074.3|25
1667913600000|2022-11-08 13:20:00|1076.5|1074.8|1079.5|1077.8|1079.8|1078.3|1076.3|1074.5|25
1667913900000|2022-11-08 13:25:00|1079.8|1078|1078.3|1076.5|1079.8|1078|1077.8|1076.3|23
1667914200000|2022-11-08 13:30:00|1078.5|1076.8|1075|1073.3|1079.3|1077.5|1074.5|1073|112
1667914500000|2022-11-08 13:35:00|1074.8|1073|1075.3|1073.3|1076.5|1074.8|1073.8|1072|38
1667914800000|2022-11-08 13:40:00|1075|1073.5|1071.3|1069.8|1075|1073.5|1071.3|1069.5|151
1667915100000|2022-11-08 13:45:00|1071.5|1069.5|1070.8|1069|1073|1071.3|1070.5|1068.8|136
1667915400000|2022-11-08 13:50:00|1070.5|1068.8|1070.5|1068.8|1072.3|1070.8|1069.8|1068|125
1667915700000|2022-11-08 13:55:00|1070.3|1069|1071.3|1069.5|1071.8|1070|1070|1068.3|144
1667916000000|2022-11-08 14:00:00|1070.5|1069|1072.3|1070.5|1073.3|1071.5|1069.5|1067.8|44
1667916300000|2022-11-08 14:05:00|1072.5|1070.3|1073.8|1072|1074.5|1072.5|1070|1068.5|60
1667916600000|2022-11-08 14:10:00|1074|1072.3|1076.5|1075|1077.8|1076.3|1073.8|1071.8|48
1667916900000|2022-11-08 14:15:00|1076.8|1074.8|1076.3|1074.3|1077.3|1075.8|1074.3|1073|54
1667917200000|2022-11-08 14:20:00|1076|1074.5|1079.8|1078|1080|1078.5|1075.8|1073.8|115
1667917500000|2022-11-08 14:25:00|1079.5|1078.3|1079.3|1077.5|1080.5|1079|1078.8|1077.3|145
1667917800000|2022-11-08 14:30:00|1079|1077.8|1082.5|1080.8|1083|1081.5|1077.8|1076|90
1667918100000|2022-11-08 14:35:00|1082.8|1080.5|1084.3|1082.8|1085.3|1083.5|1081|1079|45
1667918400000|2022-11-08 14:40:00|1084.5|1083.3|1084|1082|1087.5|1085.8|1084|1082|454
1667918700000|2022-11-08 14:45:00|1083.8|1082.3|1085.8|1084.3|1086.8|1085.3|1082|1080.3|77
1667919000000|2022-11-08 14:50:00|1085.5|1084|1082.5|1080.8|1085.5|1084.3|1081|1079|45
1667919300000|2022-11-08 14:55:00|1082.8|1081.3|1081.5|1079.8|1084.8|1083|1081|1079.5|146
1667919600000|2022-11-08 15:00:00|1081.3|1079.5|1082.8|1081.3|1083.8|1082|1080.3|1078.8|54
1667919900000|2022-11-08 15:05:00|1083|1081|1078|1076.5|1083.8|1082.3|1076.3|1074.5|366
1667920200000|2022-11-08 15:10:00|1077.8|1076.3|1074.8|1073|1078.5|1077|1073.5|1071.8|74
1667920500000|2022-11-08 15:15:00|1075|1073.3|1072.3|1070.8|1075|1073.3|1070.8|1069.3|406
1667920800000|2022-11-08 15:20:00|1072.8|1070.5|1069|1067.3|1074.5|1072.8|1068|1066.5|33
1667921100000|2022-11-08 15:25:00|1068|1066.5|1072|1070.5|1073.3|1071.5|1067.5|1066|105
1667921400000|2022-11-08 15:30:00|1072.5|1070.3|1072.8|1071|1075|1073.3|1072|1070.3|95
1667921700000|2022-11-08 15:35:00|1072.5|1070.8|1073|1071|1073.5|1072.3|1071|1069.5|89
1667922000000|2022-11-08 15:40:00|1072.8|1071.3|1071.3|1069.5|1074.3|1072.8|1069.3|1067.5|379
1667922300000|2022-11-08 15:45:00|1071.5|1070|1072|1070.3|1072.8|1070.8|1068.5|1066.8|297
1667922600000|2022-11-08 15:50:00|1071.8|1070|1070|1068|1071.8|1070.3|1068.8|1067.3|134
1667922900000|2022-11-08 15:55:00|1069.8|1068.3|1075.8|1074|1076.5|1075.3|1067.8|1066|266
1667923200000|2022-11-08 16:00:00|1076|1074.3|1070.3|1068.5|1078|1076.5|1070|1068.3|165
1667923500000|2022-11-08 16:05:00|1070.5|1068.8|1074|1072.3|1074.3|1072.5|1068.3|1066.5|380
1667923800000|2022-11-08 16:10:00|1073.8|1071.8|1073.5|1071.8|1075.8|1074|1070.5|1069|615
1667924100000|2022-11-08 16:15:00|1073.8|1072|1072|1070.3|1074.8|1073.3|1069.8|1068.3|296
1667924400000|2022-11-08 16:20:00|1072.3|1070.8|1067.5|1066|1072.3|1070.8|1066.3|1064.8|440
1667924700000|2022-11-08 16:25:00|1067.8|1066.5|1069.3|1067.5|1072.3|1070.5|1066.5|1064.8|902
1667925000000|2022-11-08 16:30:00|1069|1067.8|1068.8|1067|1073|1070.8|1068|1066.5|503
1667925300000|2022-11-08 16:35:00|1069|1067.5|1068.3|1066.8|1070|1068.5|1067.5|1066|131
1667925600000|2022-11-08 16:40:00|1068|1066.5|1070.3|1068.5|1070.3|1068.5|1067|1065.5|80
1667925900000|2022-11-08 16:45:00|1070|1068|1070.5|1068.8|1070.5|1069.3|1069.5|1067.8|13
1667926200000|2022-11-08 16:50:00|1070.8|1069|1072|1070.5|1072.3|1070.5|1070.3|1068.8|49
1667926500000|2022-11-08 16:55:00|1072.3|1070.3|1069.8|1068|1072.3|1070.5|1068|1066.5|190
1667926800000|2022-11-08 17:00:00|1069.5|1067.8|1067.5|1065.8|1070.8|1069|1067.3|1065.5|26
1667927100000|2022-11-08 17:05:00|1067.8|1066.3|1065.8|1064.5|1070.3|1068.5|1065.8|1064.5|45
1667927400000|2022-11-08 17:10:00|1066|1064.8|1064.3|1062.5|1066.5|1064.8|1063.5|1062|212
1667927700000|2022-11-08 17:15:00|1064.5|1062.3|1063.8|1062|1064.5|1062.5|1059.5|1058|57
1667928000000|2022-11-08 17:20:00|1063.5|1061.8|1059.5|1058|1063.5|1061.8|1059.5|1058|16
1667928300000|2022-11-08 17:25:00|1059.8|1057.8|1059.3|1057.8|1060.5|1058.8|1058.8|1057.5|57
1667928600000|2022-11-08 17:30:00|1059|1057.5|1059|1057|1061.5|1060|1058.5|1056.8|134
1667928900000|2022-11-08 17:35:00|1058.8|1057.3|1057|1055.5|1059.8|1058|1056.8|1055.3|49
1667929200000|2022-11-08 17:40:00|1056.8|1055.3|1056.8|1055|1057|1055.8|1055.8|1053.8|144
1667929500000|2022-11-08 17:45:00|1056.5|1055.3|1056.8|1055.3|1058.3|1056.8|1056.3|1054.8|52
1667929800000|2022-11-08 17:50:00|1057|1055.5|1055.8|1054|1057.3|1055.8|1055.5|1053.8|144
1667930100000|2022-11-08 17:55:00|1055.5|1054.3|1060.3|1058.3|1060.3|1058.3|1054.8|1053.3|162
1667930400000|2022-11-08 18:00:00|1058.8|1057.3|1059|1057|1061|1059.3|1057.8|1055.8|71
1667930700000|2022-11-08 18:05:00|1058.8|1057.3|1056|1054|1058.8|1057.3|1055|1053|54
1667931000000|2022-11-08 18:10:00|1055.8|1053.8|1055.8|1053.8|1056|1054.3|1054.5|1052.5|30
1667931300000|2022-11-08 18:15:00|1055.5|1054|1053.3|1051.5|1056|1054|1053|1051.3|7
1667931600000|2022-11-08 18:20:00|1053.5|1052|1050.3|1048.5|1053.5|1052|1049|1047.3|7
1667931900000|2022-11-08 18:25:00|1050.5|1048.8|1047.5|1045.8|1050.5|1048.8|1046.3|1044.5|21
1667932200000|2022-11-08 18:30:00|1047.3|1045.5|1047.3|1045.5|1049|1047.3|1046|1044.5|31
1667932500000|2022-11-08 18:35:00|1047.5|1045.8|1048.3|1046.5|1048.5|1046.8|1046|1044.5|32
1667932800000|2022-11-08 18:40:00|1048|1046.3|1048.8|1047|1049|1047.3|1046|1044.5|15
1667933100000|2022-11-08 18:45:00|1049|1047.3|1049.8|1048|1051|1049.3|1048.8|1046.8|5
1667933400000|2022-11-08 18:50:00|1050|1047.8|1051|1049.3|1051.8|1050|1048.3|1046|11
1667933700000|2022-11-08 18:55:00|1051.3|1049.5|1051.5|1050|1052.8|1051|1050.3|1048.5|6
1667934000000|2022-11-08 19:00:00|1051.8|1049.8|1049.5|1047.3|1051.8|1050|1049.5|1047.3|6
1667934300000|2022-11-08 19:05:00|1049.3|1047|1050|1048.3|1050.8|1049|1048|1046.3|13
1667934600000|2022-11-08 19:10:00|1050.5|1048|1055.8|1054|1056|1054|1050|1048|131
1667934900000|2022-11-08 19:15:00|1055.5|1053.8|1054.5|1052.5|1057.3|1055.3|1054|1052.5|30
1667935200000|2022-11-08 19:20:00|1054.3|1052.3|1051.8|1049.8|1054.5|1052.5|1051.3|1049.5|130
1667935500000|2022-11-08 19:25:00|1051.5|1050|1044|1042.5|1052|1050.8|1043.5|1041.8|148
1667935800000|2022-11-08 19:30:00|1043.8|1042.3|1044.8|1043.3|1047|1045|1043.5|1041.8|154
1667936100000|2022-11-08 19:35:00|1045|1043|1045.3|1043.5|1046.3|1044.8|1044.5|1042.5|24
1667936400000|2022-11-08 19:40:00|1045.5|1043.8|1042.3|1040.5|1045.5|1043.8|1042.3|1040.5|165
1667936700000|2022-11-08 19:45:00|1042|1040.3|1043.3|1041.5|1043.5|1041.8|1041.5|1039.8|51
1667937000000|2022-11-08 19:50:00|1043|1041.3|1041.8|1040|1043|1041.5|1041.5|1040|5
1667937300000|2022-11-08 19:55:00|1042|1040.3|1041|1039.5|1042.8|1041.3|1040.8|1039.3|30
1667937600000|2022-11-08 20:00:00|1041.3|1039.8|1042.3|1040.5|1043.3|1041.5|1041|1039.8|7
1667937900000|2022-11-08 20:05:00|1042.5|1040.3|1043.3|1041.8|1043.3|1041.8|1041.5|1039.8|1
1667938200000|2022-11-08 20:10:00|1043.5|1041.5|1044.5|1042.8|1045|1043.3|1043|1041.5|0
1667938500000|2022-11-08 20:15:00|1045|1043|1044|1042.5|1045|1043.3|1043.3|1041.8|0
1667938800000|2022-11-08 20:20:00|1044.3|1042.8|1042.5|1040.5|1044.5|1042.8|1042.3|1040|0
1667939100000|2022-11-08 20:25:00|1043|1041|1043.3|1041|1044|1042.3|1042.5|1040.8|0
1667939400000|2022-11-08 20:30:00|1043|1041.3|1043.5|1041.8|1044|1042|1042.5|1040.8|0
1667939700000|2022-11-08 20:35:00|1043.3|1042|1043.8|1041.8|1045.8|1043.8|1043|1041|29
1667940000000|2022-11-08 20:40:00|1044|1042|1044.3|1041.8|1044.3|1042|1043.3|1041|18
1667940300000|2022-11-08 20:45:00|1044|1042|1043.3|1041|1044.8|1042.5|1043|1041|0
1667940600000|2022-11-08 20:50:00|1043.5|1041.3|1042.5|1040.5|1043.5|1041.3|1042.3|1040.3|0
1667940900000|2022-11-08 20:55:00|1042.3|1040.3|1042.5|1040.3|1042.8|1040.5|1042|1040|2
1667941200000|2022-11-08 21:00:00|1042|1040|1042|1040|1042.8|1040.8|1041.5|1039.8|0
1667941500000|2022-11-08 21:05:00|1042.5|1040.3|1043.5|1041.3|1043.5|1041.3|1042|1039.8|0
1667941800000|2022-11-08 21:10:00|1043.3|1041.5|1043.3|1041|1044|1042|1043.3|1041|0
1667942100000|2022-11-08 21:15:00|1043.5|1041.3|1043.8|1041.3|1044|1041.8|1043|1041|0
1667942400000|2022-11-08 21:20:00|1043.5|1041|1043.3|1040.8|1043.5|1041.3|1042.8|1040.5|0
1667942700000|2022-11-08 21:25:00|1043|1041|1044|1039|1044|1041.5|1041.8|1039|0
1667943000000|2022-11-08 21:30:00|1043.8|1039.3|1043|1040|1043.8|1041|1040.8|1038.3|3
1667943300000|2022-11-08 21:35:00|1043.3|1039.8|1042|1038.8|1043.3|1040|1042|1038.8|0
1667943600000|2022-11-08 21:40:00|1042.3|1039.3|1041|1038.8|1042.3|1039.5|1040.3|1038|1
1667943900000|2022-11-08 21:45:00|1040.8|1039|1040.3|1038.3|1041.8|1039.5|1040.3|1038|0
1667944200000|2022-11-08 21:50:00|1040.5|1038.5|1041.5|1038.8|1041.8|1039.8|1040.3|1038.3|53
1667944500000|2022-11-08 21:55:00|1041.3|1039|1043.3|1040.5|1044|1041.3|1040.8|1038.3|7
1667944800000|2022-11-08 22:00:00|1044|1038.3|1042.8|1037.5|1044.5|1038.3|1042.8|1037.5|0
1667945100000|2022-11-08 22:05:00|1042.5||1042.5||1042.5||1042.5||0
1667945400000|2022-11-08 22:10:00|1042.3||1042.3||1042.3||1042.3||0
1667946300000|2022-11-08 22:25:00||1037.8||1037.5||1037.8||1037.5|0
1667946600000|2022-11-08 22:30:00||1037.8||1037.5||1038.3||1037.5|0
1667946900000|2022-11-08 22:35:00|1042.5|1037.8|1042.3|1037.8|1042.5|1038|1042.3|1037.5|0
1667947200000|2022-11-08 22:40:00||1037.5||1037.5||1038.3||1037.5|0
1667948100000|2022-11-08 22:55:00|1040.5|1036.5|1040.5|1036.5|1040.5|1036.5|1040.5|1036.5|2
1667959200000|2022-11-09 02:00:00|1043.3|1040|1042.3|1039.5|1043.5|1040|1041.3|1038.8|0
1667959500000|2022-11-09 02:05:00|1042|1039.8|1041.5|1038.8|1042.5|1039.8|1041.3|1038.8|0
1667959800000|2022-11-09 02:10:00|1041.3|1038|1040.5|1038.3|1041.3|1038.3|1040.5|1038|0
1667960100000|2022-11-09 02:15:00|1041.5|1038|1041.3|1038.3|1041.5|1038.8|1041|1038|16
1667960400000|2022-11-09 02:20:00|1041|1038|1039.5|1036.8|1041|1038.5|1039.5|1036.8|0
1667960700000|2022-11-09 02:25:00|1039.8|1036.5|1039.5|1037|1039.8|1037|1039.5|1036.5|0
1667961000000|2022-11-09 02:30:00|1039.8|1037.3|1039.5|1036.8|1039.8|1037.3|1038.3|1036.5|0
1667961300000|2022-11-09 02:35:00|1039.8|1037.3|1039.8|1037.3|1040|1037.3|1038.8|1036.5|11
1667961600000|2022-11-09 02:40:00|1040|1037.8|1040|1037.8|1040|1037.8|1039.5|1037.8|0
1667961900000|2022-11-09 02:45:00|1039.8|1037|1040.5|1037.8|1040.5|1038|1039.8|1037|0
1667962200000|2022-11-09 02:50:00|1040.3|1037.5|1040.3|1037.8|1040.3|1037.8|1039.3|1036.8|0
1667962500000|2022-11-09 02:55:00|1040|1037.3|1040|1037.3|1040|1037.8|1039.3|1036.8|0
1667962800000|2022-11-09 03:00:00|1040.3|1037.5|1040|1037.3|1040.5|1038.5|1039.8|1037|1
1667963100000|2022-11-09 03:05:00|1039.5|1037|1039|1036.5|1039.8|1037.3|1039|1036.5|0
1667963400000|2022-11-09 03:10:00|1039.3||1038.8||1039.3||1038.8||1
1667963700000|2022-11-09 03:15:00|1039||1039.3||1039.8||1038.8||0
1667964000000|2022-11-09 03:20:00|1039.5|1037|1039|1036.5|1039.8|1037.5|1038.8|1036.5|0
1667964300000|2022-11-09 03:25:00|1038.8||1038.8||1039||1038.3||0
1667964600000|2022-11-09 03:30:00|1038.5||1038.3||1038.5||1037.8||0
1667964900000|2022-11-09 03:35:00|1038.5|1036.8|1037.8|1036|1039|1036.8|1037.8|1036|5
1667965800000|2022-11-09 03:50:00|1038.3|1036.3|1038.3|1036.3|1038.8|1036.5|1038|1036.3|0
1667966100000|2022-11-09 03:55:00|1038.5|1036|1038.3|1036.5|1038.8|1036.5|1037.5|1036|0
1667966400000|2022-11-09 04:00:00|1038.5|1036.3|1038|1035.5|1038.5|1036.3|1037.8|1035.5|0
1667966700000|2022-11-09 04:05:00|1037.8||1038||1038||1037.5||0
1667967000000|2022-11-09 04:10:00|1037.8||1037.8||1038||1037.8||0
1667967300000|2022-11-09 04:15:00|1038|1035.8|1038|1035.5|1038|1035.8|1037.3|1035.5|0
1667967600000|2022-11-09 04:20:00|1037.3|1034.8|1037|1034.8|1037.3|1034.8|1037|1034.8|0
1667967900000|2022-11-09 04:25:00|1036.8|1034.3|1037.3|1034.8|1037.3|1034.8|1036.8|1034.3|0
1667968200000|2022-11-09 04:30:00|1037||1037||1037.3||1037||0
1667968500000|2022-11-09 04:35:00|1037.3|1035|1038|1035.8|1038|1035.8|1037|1035|0
1667968800000|2022-11-09 04:40:00|1037.8|1034.8|1037.8|1035|1038|1035|1036.8|1034.3|0
1667969100000|2022-11-09 04:45:00|1037.3|1034.8|1037|1034.5|1037.8|1035|1037|1034.5|0
1667969400000|2022-11-09 04:50:00|1036.8|1034.8|1036.8|1034.3|1036.8|1034.8|1036.8|1034.3|0
1667969700000|2022-11-09 04:55:00||1034.5||1034.5||1034.8||1034.3|0
1667970000000|2022-11-09 05:00:00|1036.5|1034.3|1037.5|1035|1037.5|1035|1036.3|1034.3|5
1667970300000|2022-11-09 05:05:00|1037.3|1035.5|1037.8|1035.3|1038.3|1036|1037.3|1035.3|0
1667970600000|2022-11-09 05:10:00||1035.5||1035.3||1035.5||1035.3|0
1667970900000|2022-11-09 05:15:00||1035.5||1035.8||1035.8||1035.3|0
1667971200000|2022-11-09 05:20:00|1037.5|1035.5|1037.3|1035|1037.8|1035.8|1036.8|1034.5|0
1667971500000|2022-11-09 05:25:00|1037.5|1035.3|1037.8|1035.8|1038|1035.8|1037.3|1035|27
1667971800000|2022-11-09 05:30:00|1038|1035.5|1037.5|1035.3|1039|1036.8|1037.3|1035|0
1667972100000|2022-11-09 05:35:00|1037.8|1035.5|1037|1034.8|1037.8|1035.5|1037|1034.5|1
1667972400000|2022-11-09 05:40:00|1036.8|1034.5|1036.8|1034.5|1037|1035|1036.8|1034.3|0
1667972700000|2022-11-09 05:45:00|1037|1034.8|1039|1036.8|1039.3|1037.3|1036.5|1034.5|0
1667973000000|2022-11-09 05:50:00|1039.3|1037.3|1039|1037.3|1039.3|1037.3|1038.3|1036.3|1
1667973300000|2022-11-09 05:55:00|1039.3|1037.5|1042|1039.8|1042.3|1040.3|1039.3|1037.3|5
1667973600000|2022-11-09 06:00:00|1041.8|1039.5|1040|1038.3|1041.8|1039.5|1040|1038|1
1667973900000|2022-11-09 06:05:00|1040.5|1038.5|1041.5|1039.5|1042.3|1040.3|1040.3|1038.5|0
1667974200000|2022-11-09 06:10:00|1041.3|1039.3|1040.3|1038.3|1042|1040|1039.5|1037.8|2
1667974500000|2022-11-09 06:15:00|1040|1038.5|1040.8|1038.8|1041.5|1039.5|1039.3|1037.5|7
1667974800000|2022-11-09 06:20:00|1040.5|1038.5|1041.3|1039.5|1041.5|1039.5|1040.5|1038.5|0
1667975100000|2022-11-09 06:25:00|1041|1039.3|1041.3|1039.5|1041.5|1039.5|1040.8|1039.3|0
1667975400000|2022-11-09 06:30:00|1041|1039.3|1042.3|1040|1042.8|1040.3|1041|1039.3|0
1667975700000|2022-11-09 06:35:00|1042|1039.8|1043|1040.5|1043|1040.5|1041.8|1039.5|0
1667976000000|2022-11-09 06:40:00|1042.8|1040.8|1043.5|1041.3|1043.5|1041.3|1042.3|1040.5|0
1667976300000|2022-11-09 06:45:00|1044.3|1041.5|1043|1040.8|1044.3|1042|1041.8|1039.8|81
1667976600000|2022-11-09 06:50:00|1043.3|1041|1044.3|1041.8|1044.8|1042.3|1043.3|1040.8|0
1667976900000|2022-11-09 06:55:00|1044.8|1042|1045|1042.3|1045.5|1043.3|1044.3|1041.5|0
1667977200000|2022-11-09 07:00:00|1045.3|1042.8|1044.5|1042.3|1045.5|1043.3|1043.3|1041|18
1667977500000|2022-11-09 07:05:00|1044|1042.5|1044.8|1042.8|1044.8|1042.8|1042.8|1040.3|30
1667977800000|2022-11-09 07:10:00|1044.5|1042.5|1046.8|1044.5|1048.5|1046.3|1044.5|1042.5|21
1667978100000|2022-11-09 07:15:00|1046.5|1044.8|1044.8|1042.8|1046.5|1044.8|1043.8|1042.5|91
1667978400000|2022-11-09 07:20:00|1045|1043|1044.3|1042|1045.3|1043.5|1043.3|1041.5|71
1667978700000|2022-11-09 07:25:00|1044|1041.8|1045.8|1043.5|1045.8|1043.5|1043.3|1041|2
1667979000000|2022-11-09 07:30:00|1046|1043.8|1043|1041.3|1046.3|1043.8|1041.5|1039.8|86
1667979300000|2022-11-09 07:35:00|1043.3|1041|1044.8|1042.3|1044.8|1042.3|1042.5|1040.8|3
1667979600000|2022-11-09 07:40:00|1045|1042.5|1044.8|1042.5|1045.8|1043.3|1043.8|1042.3|1
1667979900000|2022-11-09 07:45:00|1045|1042.8|1044|1042.5|1046.8|1043.8|1044|1042.3|119
1667980200000|2022-11-09 07:50:00|1044.3|1043|1044.5|1042.5|1046|1044|1044|1042.5|128
1667980500000|2022-11-09 07:55:00|1044.8|1040.8|1039.5|1036.5|1044.8|1040.8|1038.5|1036.5|85
1667980800000|2022-11-09 08:00:00|1039.3|1036.3|1041.8|1039|1041.8|1040|1038.3|1036|13
1667981100000|2022-11-09 08:05:00|1041.5|1038.8|1040.3|1038|1043.3|1041|1039.8|1037.8|7
1667981400000|2022-11-09 08:10:00|1040.5|1038.3|1040.5|1038.3|1041.3|1039.5|1039.8|1037.8|33
1667981700000|2022-11-09 08:15:00|1040.3|1038|1038.8|1036.5|1040.3|1038.3|1036.3|1034.5|106
1667982000000|2022-11-09 08:20:00|1038.5|1036|1038|1036.3|1039.3|1037|1037.8|1036|33
1667982300000|2022-11-09 08:25:00|1038.3|1036|1037|1035.3|1038.3|1036.5|1035.8|1034|40
1667982600000|2022-11-09 08:30:00|1036.8|1035|1039.3|1037.3|1039.3|1037.8|1036.5|1034.3|99
1667982900000|2022-11-09 08:35:00|1039|1037|1040.3|1038.5|1041.5|1040|1038.8|1037|51
1667983200000|2022-11-09 08:40:00|1040|1038.3|1039.3|1037.5|1040.5|1038.5|1039|1037|66
1667983500000|2022-11-09 08:45:00|1039|1037.8|1040|1038.5|1041|1039.5|1039|1037.5|303
1667983800000|2022-11-09 08:50:00|1040.3|1038.3|1041|1039.3|1042.3|1040.5|1040.3|1038.3|135
1667984100000|2022-11-09 08:55:00|1041.3|1039.5|1041.5|1040|1041.8|1040|1040|1038.3|157
1667984400000|2022-11-09 09:00:00|1041.8|1039.8|1037.8|1036|1041.8|1040|1037.5|1035.8|155
1667984700000|2022-11-09 09:05:00|1037.3|1035.5|1039.8|1037.8|1040|1038.3|1037|1035.3|94
1667985000000|2022-11-09 09:10:00|1039.5|1038|1037|1035|1039.5|1038|1036.5|1035|264
1667985300000|2022-11-09 09:15:00|1036.8|1035.3|1034.5|1032.8|1036.8|1035.5|1034.3|1032.5|57
1667985600000|2022-11-09 09:20:00|1034.3|1033|1035.8|1034|1036.3|1034.5|1033.5|1032|92
1667985900000|2022-11-09 09:25:00|1035.5|1033.8|1033|1031.3|1036|1034.3|1033|1031.3|88
1667986200000|2022-11-09 09:30:00|1032.8|1031|1033.3|1031.5|1033.5|1032|1031.8|1030.3|180
1667986500000|2022-11-09 09:35:00|1033|1031.8|1033.3|1031.5|1035.8|1034|1031.8|1030|204
1667986800000|2022-11-09 09:40:00|1033|1031.3|1033.5|1032|1033.8|1032.3|1032.3|1030.8|65
1667987100000|2022-11-09 09:45:00|1033.8|1031.8|1034.3|1032.8|1035.3|1033.5|1032.8|1031|194
1667987400000|2022-11-09 09:50:00|1034|1032.5|1037.3|1035.5|1037.8|1036|1033.8|1031.8|143
1667987700000|2022-11-09 09:55:00|1037|1035.8|1036|1034.3|1037.5|1036|1036|1034|88
1667988000000|2022-11-09 10:00:00|1036.3|1034.5|1036|1034|1036.8|1035.3|1035.3|1033.3|40
1667988300000|2022-11-09 10:05:00|1035.3|1033.8|1037.5|1036|1037.5|1036.3|1035|1033.8|70
1667988600000|2022-11-09 10:10:00|1037.3|1036.3|1036.3|1034.5|1037.5|1036.3|1036|1034.3|65
1667988900000|2022-11-09 10:15:00|1036|1034.3|1034.8|1032.8|1036.8|1035|1034.3|1032.5|95
1667989200000|2022-11-09 10:20:00|1034.5|1032.5|1034.5|1032.8|1035.3|1033.8|1033.8|1032.3|72
1667989500000|2022-11-09 10:25:00|1034.3|1032.5|1034|1032.5|1035.3|1033.5|1033|1031.3|28
1667989800000|2022-11-09 10:30:00|1033.8|1032.3|1034.3|1032.8|1034.5|1032.8|1032.8|1031|40
1667990100000|2022-11-09 10:35:00|1034|1032.5|1033.5|1031.8|1035|1033.3|1033|1031.5|3
1667990400000|2022-11-09 10:40:00|1033.8|1031.5|1033.5|1031.8|1033.8|1032.3|1032.8|1031|39
1667990700000|2022-11-09 10:45:00|1033.3|1032.3|1034|1032.3|1035.3|1033.5|1033.3|1032|35
1667991000000|2022-11-09 10:50:00|1034.3|1032.5|1034.3|1032.8|1035.5|1034|1034.3|1032.3|7
1667991300000|2022-11-09 10:55:00|1034|1032.5|1033|1031.5|1034.3|1032.8|1032.5|1030.8|75
1667991600000|2022-11-09 11:00:00|1033.5|1031.3|1034.5|1032.8|1035.5|1033.5|1033.5|1031.3|18
1667991900000|2022-11-09 11:05:00|1034.3|1033|1034.5|1032.8|1035|1033.3|1033|1031.5|52
1667992200000|2022-11-09 11:10:00|1034.3|1032.5|1033|1031.5|1034.5|1032.8|1032.5|1031|86
1667992500000|2022-11-09 11:15:00|1033.5|1031.3|1031.3|1029.5|1033.5|1032|1031|1029.3|62
1667992800000|2022-11-09 11:20:00|1031|1029.3|1030.8|1028.8|1032.8|1030.8|1030.8|1028.8|22
1667993100000|2022-11-09 11:25:00|1031|1029|1028|1026.3|1031.3|1029.5|1026.5|1024.8|44
1667993400000|2022-11-09 11:30:00|1028.3|1026.5|1026.8|1025.3|1029|1027.5|1026|1024.3|16
1667993700000|2022-11-09 11:35:00|1027|1025|1027.8|1025.8|1028|1026.5|1026|1024.5|19
1667994000000|2022-11-09 11:40:00|1027.5|1025.5|1028.3|1026.5|1028.5|1027|1026|1024|31
1667994300000|2022-11-09 11:45:00|1028|1026.3|1026|1024.8|1028.5|1026.5|1026|1024.3|80
1667994600000|2022-11-09 11:50:00|1026.5|1025|1027.3|1025.5|1027.3|1025.8|1026.5|1025|28
1667994900000|2022-11-09 11:55:00|1027.5|1025.3|1028.8|1027|1028.8|1027|1027.5|1025.3|0
1667995200000|2022-11-09 12:00:00|1028.5|1026.8|1025.8|1024|1028.5|1027|1025.8|1024|6
1667995500000|2022-11-09 12:05:00|1025.3|1024.3|1027.8|1025.8|1028|1026|1025|1023.5|103
1667995800000|2022-11-09 12:10:00|1028|1026.3|1027.5|1025.5|1028|1026.3|1026.3|1024.3|9
1667996100000|2022-11-09 12:15:00|1027.3|1025.3|1026.5|1025|1027.8|1025.8|1026.5|1024.8|5
1667996400000|2022-11-09 12:20:00|1026.3|1024.5|1024.3|1022.8|1027.5|1025.8|1024.3|1022.5|112
1667996700000|2022-11-09 12:25:00|1024|1022.5|1022.3|1020.5|1024.8|1023.3|1022.3|1020.5|58
1667997000000|2022-11-09 12:30:00|1022|1020.3|1019.8|1018.3|1022|1020.5|1019.3|1017.8|44
1667997300000|2022-11-09 12:35:00|1020|1018|1023.8|1021.8|1024.8|1023|1019.8|1018|145
1667997600000|2022-11-09 12:40:00|1023.5|1022|1024|1022.5|1026|1024.5|1023.3|1021.5|53
1667997900000|2022-11-09 12:45:00|1024.5|1022.8|1023.3|1021.8|1026|1024.5|1021.8|1020|86
1667998200000|2022-11-09 12:50:00|1023.5|1021.5|1025|1023.5|1025|1023.5|1022.8|1021|638
1667998500000|2022-11-09 12:55:00|1024.8|1023.3|1026.5|1025.3|1026.5|1025.3|1024.3|1022.3|71
1667998800000|2022-11-09 13:00:00|1026.3|1024.5|1029.5|1027.5|1031|1029.3|1026.3|1024.5|72
1667999100000|2022-11-09 13:05:00|1029.3|1027.3|1028.5|1026.8|1029.8|1028.3|1026.8|1024.8|9
1667999400000|2022-11-09 13:10:00|1028.3|1026.5|1028.5|1027|1030|1028.3|1027.8|1025.8|4
1667999700000|2022-11-09 13:15:00|1028.8|1027.3|1030.5|1028.8|1031.3|1029.5|1027.5|1025.8|32
1668000000000|2022-11-09 13:20:00|1030.3|1028.5|1030.8|1029.5|1031|1029.5|1028|1026|87
1668000300000|2022-11-09 13:25:00|1031|1029.3|1031.8|1030|1032|1030.5|1029.5|1028|153
1668000600000|2022-11-09 13:30:00|1031.3|1029.5|1031.3|1029.5|1032.5|1030.8|1030|1028.3|94
1668000900000|2022-11-09 13:35:00|1031|1029.8|1030.5|1028.8|1032|1030.3|1030.3|1028.5|68
1668001200000|2022-11-09 13:40:00|1030.8|1029|1032.3|1030.8|1032.5|1031|1030|1028.3|79
1668001500000|2022-11-09 13:45:00|1032.5|1031|1033.3|1031.8|1033.8|1032|1032.3|1030.8|65
1668001800000|2022-11-09 13:50:00|1033.8|1031.5|1031.5|1030|1034|1032.3|1030.8|1029|89
1668002100000|2022-11-09 13:55:00|1031.8|1030.3|1032.3|1030.5|1032.3|1030.5|1029|1027|45
1668002400000|2022-11-09 14:00:00|1031.8|1030.8|1028.8|1027|1032.3|1030.8|1028.3|1026.8|43
1668002700000|2022-11-09 14:05:00|1028.5|1026.8|1029.5|1027.8|1030|1028.3|1028|1026.5|287
1668003000000|2022-11-09 14:10:00|1029.8|1028|1031|1029.3|1033|1031.3|1029.3|1027.8|353
1668003300000|2022-11-09 14:15:00|1030.8|1029|1031|1029.3|1032.8|1031|1030.3|1028.8|194
1668003600000|2022-11-09 14:20:00|1031.5|1029|1029.3|1027.3|1032.8|1031|1028.5|1027|47
1668003900000|2022-11-09 14:25:00|1029|1027|1028|1026.3|1029.3|1027|1025.8|1024|121
1668004200000|2022-11-09 14:30:00|1027.8|1026|1025.8|1023.8|1028.3|1026.5|1024.8|1023|83
1668004500000|2022-11-09 14:35:00|1025.5|1023.5|1028.8|1027.3|1028.8|1027.3|1025.3|1023.3|44
1668004800000|2022-11-09 14:40:00|1028.5|1027|1028.5|1026.8|1030.5|1029|1027.5|1026|86
1668005100000|2022-11-09 14:45:00|1028.3|1027|1030.5|1028.8|1032.5|1031|1028.3|1026.5|47
1668005400000|2022-11-09 14:50:00|1030.3|1029|1041.3|1039|1042.5|1040.5|1029.3|1027.5|531
1668005700000|2022-11-09 14:55:00|1040.8|1038.5|1041.5|1039.5|1044.3|1042.5|1038|1036|427
1668006000000|2022-11-09 15:00:00|1041.3|1039.8|1039.8|1038.3|1043.5|1041.8|1039.5|1037.8|188
1668006300000|2022-11-09 15:05:00|1040|1038|1044|1042.3|1045.3|1043.5|1038.5|1037|172
1668006600000|2022-11-09 15:10:00|1043.8|1042.5|1043.5|1041.8|1045|1043.5|1042.5|1040.8|211
1668006900000|2022-11-09 15:15:00|1043.3|1042|1039|1037.3|1043.8|1042|1037.5|1035.8|154
1668007200000|2022-11-09 15:20:00|1038.8|1037|1039.5|1037.8|1040.5|1038.5|1038|1036.3|241
1668007500000|2022-11-09 15:25:00|1039.3|1037.5|1040|1036|1040.5|1039|1037.5|1034.8|143
1668007800000|2022-11-09 15:30:00|1039.3|1036.3|1033.3|1031.5|1040.5|1038.3|1032|1030.3|196
1668008100000|2022-11-09 15:35:00|1033|1031.8|1029.5|1027.5|1033.5|1031.8|1027.8|1026|161
1668008400000|2022-11-09 15:40:00|1029.8|1027.8|1029.8|1027.8|1031|1028.8|1026.8|1024.5|121
1668008700000|2022-11-09 15:45:00|1030|1027.5|1027|1025|1033.3|1031.5|1025.8|1024|385
1668009000000|2022-11-09 15:50:00|1027.3|1025.3|1022.8|1020.8|1027.3|1025.3|1020.8|1018.3|234
1668009300000|2022-11-09 15:55:00|1022.5|1020.5|1017|1015.5|1022.5|1020.8|1016.8|1015.5|129
1668009600000|2022-11-09 16:00:00|1016.8|1014.8|1016.5|1014.5|1019.5|1018|1015.8|1014|204
1668009900000|2022-11-09 16:05:00|1016.3|1014.8|1019|1017.3|1021.3|1018.8|1014.5|1013|390
1668010200000|2022-11-09 16:10:00|1018.5|1017|1020.5|1018.5|1023.5|1020.8|1017|1015.3|257
1668010500000|2022-11-09 16:15:00|1020.3|1017|1023.8|1021|1024.5|1023.3|1017.5|1015|313
1668010800000|2022-11-09 16:20:00|1023.5|1020.5|1027.8|1024|1030.5|1029|1020.8|1018|211
1668011100000|2022-11-09 16:25:00|1027.3|1026.8|1025.5|1023.5|1032.3|1030.8|1024|1021.8|428
1670234400000|2022-12-05 10:00:00|922|920.3|922.5|921|923|921.8|921.5|920|166
1670234700000|2022-12-05 10:05:00|922.3|920.8|925.8|924.5|926.3|924.8|922|920.5|428
1670235000000|2022-12-05 10:10:00|926|924.8|925.8|924.5|926.8|925.5|925.3|923.8|257
1670235300000|2022-12-05 10:15:00|925.5|924.3|927|925.5|927.5|926|925.5|924|261
1670235600000|2022-12-05 10:20:00|927.3|925.3|924.5|923|927.3|925.8|923.8|922.3|386
1670235900000|2022-12-05 10:25:00|924.8|923.3|924|922.5|925|923.8|923.5|922|248
1670236200000|2022-12-05 10:30:00|923.8|922.3|925.5|924|925.8|924.3|922.8|921.5|409
1670236500000|2022-12-05 10:35:00|925.8|924.3|925|923.8|925.8|924.3|924|922.8|118
1670236800000|2022-12-05 10:40:00|925.3|924|928|926.5|928|926.5|925|923.8|134
1670237100000|2022-12-05 10:45:00|927.8|926.8|928.3|926.8|928.3|927|926.8|925.3|106
1670237400000|2022-12-05 10:50:00|928|926.5|925.3|923.8|928|926.5|925.3|923.8|272
1670237700000|2022-12-05 10:55:00|924.8|923.3|925.8|924.3|926.8|925.3|924.5|923|80
1670238000000|2022-12-05 11:00:00|925.5|924|925.3|923.5|926|924.5|922.5|920.8|209
1670238300000|2022-12-05 11:05:00|925|923.8|924.8|923|925.3|923.8|923|921.5|142
1670238600000|2022-12-05 11:10:00|924.5|923.3|924.3|922.8|925.3|923.5|923.8|922.3|34
1670238900000|2022-12-05 11:15:00|924.5|923.3|925.8|924.3|926.5|924.8|924.5|922.8|37
1670239200000|2022-12-05 11:20:00|926|924.5|924.3|922.5|926.5|925|924.3|922.5|47
1670239500000|2022-12-05 11:25:00|924|922.3|924|922.5|924.3|922.5|923|921.3|173
1670239800000|2022-12-05 11:30:00|924.5|922.8|923.5|922|924.5|922.8|921.5|920.3|276
1670240100000|2022-12-05 11:35:00|923.8|922.3|924.3|922.8|924.8|923.3|923.5|922.3|88
1670240400000|2022-12-05 11:40:00|924|922.5|924.8|923|925.3|923.8|922.3|920.8|298
1670240700000|2022-12-05 11:45:00|925.3|923.3|926.3|924.8|927.5|926|924.8|923|257
1670241000000|2022-12-05 11:50:00|926.5|924.5|926.8|925|927|925.3|925.5|924|89
1670241300000|2022-12-05 11:55:00|926.5|925.5|924.5|923.3|927.5|925.8|924|922.5|200
1670241600000|2022-12-05 12:00:00|924.8|923.5|924|922.8|924.8|923.5|924|922.5|112
1670241900000|2022-12-05 12:05:00|923.8|922.5|922.8|921.3|924|922.5|922.3|920.8|124
1670242200000|2022-12-05 12:10:00|923|921.5|922.8|921.3|923.5|922|922.5|921|75
1670242500000|2022-12-05 12:15:00|922.5|921|921.8|920.3|922.8|921.3|920.8|919.5|342
1670242800000|2022-12-05 12:20:00|921.3|919.8|922.3|921|922.3|921|919.8|918.3|206
1670243100000|2022-12-05 12:25:00|922.5|921.5|922.5|921|923.5|922|921.8|920.3|81
1670243400000|2022-12-05 12:30:00|922.3|920.8|922.3|921|922.8|921.3|921.5|920|115
1670243700000|2022-12-05 12:35:00|922|920.8|922|920.5|922.8|921|921|919.8|130
1670244000000|2022-12-05 12:40:00|922.3|920.8|925|923.5|925|923.8|922.3|920.5|98
1670244300000|2022-12-05 12:45:00|924.8|923.3|924.8|923.3|926.5|925|924.3|922.8|145
1670244600000|2022-12-05 12:50:00|924.5|923|924|922.5|924.8|923|923|921.8|87
1670244900000|2022-12-05 12:55:00|924.3|922.3|925.5|924.3|925.5|924.3|923.3|921.8|98
1670245200000|2022-12-05 13:00:00|925.3|924|924.5|923|925.5|924.3|923.8|922.3|131
1670245500000|2022-12-05 13:05:00|924.8|923.3|924.8|923.3|925.3|924|924.3|923|63
1670245800000|2022-12-05 13:10:00|925|923.5|923|921.5|925|923.5|922.3|920.8|199
1670246100000|2022-12-05 13:15:00|923.3|921.8|926|924.5|927.5|926.3|922.8|921.5|289
1670246400000|2022-12-05 13:20:00|925.8|924.3|928.5|927|929.5|928|925|923.5|148
1670246700000|2022-12-05 13:25:00|928.3|926.5|926.3|925|928.5|927|926.3|924.8|104
1670247000000|2022-12-05 13:30:00|926.5|924.8|927.5|926|928.3|926.8|926.3|924.8|115
1670247300000|2022-12-05 13:35:00|927.3|926.3|929|927.5|929.3|928|927|925.5|110
1670247600000|2022-12-05 13:40:00|928.8|927.3|929|927.8|929.3|928|928.3|926.8|246
1670247900000|2022-12-05 13:45:00|928.8|927.5|928|926.5|929|927.5|927.3|925.8|289
1670248200000|2022-12-05 13:50:00|928.3|926.3|924.5|923|928.3|926.5|923.5|922|637
1670248500000|2022-12-05 13:55:00|925.3|923.3|926.8|925.3|927|925.5|924.8|923.3|754
1670248800000|2022-12-05 14:00:00|926.3|924.8|922.5|921|926.3|924.8|922.5|921|282
1670249100000|2022-12-05 14:05:00|922.3|921.3|922.5|921|923.8|922.5|920.5|918.8|752
1670249400000|2022-12-05 14:10:00|922.3|920.5|921|919.5|922.3|920.5|921|919.5|567
1670249700000|2022-12-05 14:15:00|921.3|919.8|918.3|916.8|921.5|920|918|916.8|720
1670250000000|2022-12-05 14:20:00|918|916.5|918|916.8|920|918.5|917.8|916.3|492
1670250300000|2022-12-05 14:25:00|918.3|916.5|919.3|917.8|921|919.8|917.5|916.3|315
1670250600000|2022-12-05 14:30:00|919.5|918|920|918.5|920.8|919.3|918.8|917.5|264
1670250900000|2022-12-05 14:35:00|919.8|918|920|918.8|923|921.8|919.3|917.8|367
1670251200000|2022-12-05 14:40:00|919.8|918.3|917.5|916.3|920.3|918.8|917.5|916.3|456
1670251500000|2022-12-05 14:45:00|917.3|916|917|915.8|918|916.5|915.8|914.5|1003
1670251800000|2022-12-05 14:50:00|917.3|916|912.8|911.3|917.5|916|910.8|909.5|731
1670252100000|2022-12-05 14:55:00|912.5|911|911.8|910.3|913|911.5|911|909.5|350
1670252400000|2022-12-05 15:00:00|911.3|909.8|910.8|909|911.8|910.5|907.3|905.5|868
1670252700000|2022-12-05 15:05:00|910.5|909.3|910|908.5|911.5|910.3|909|907.8|414
1670253000000|2022-12-05 15:10:00|909.8|908.3|907.3|905.8|912|910.3|907.3|905.8|345
1670253300000|2022-12-05 15:15:00|907.5|906|908.5|906.8|909|907.5|905.8|904.5|648
1670253600000|2022-12-05 15:20:00|908.3|907|906|904.8|908.5|907|905.8|904.5|399
1670253900000|2022-12-05 15:25:00|905.8|904.5|906|904.8|908.8|907.3|905.8|904.5|713
1670254200000|2022-12-05 15:30:00|906.3|904.5|910|908.5|910|908.5|905.8|904.5|607
1670254500000|2022-12-05 15:35:00|909.8|908.3|904|902.5|912|910.3|904|902.5|609
1670254800000|2022-12-05 15:40:00|903.3|901.8|903.3|901.5|903.8|902.5|901.3|899.8|540
1670255100000|2022-12-05 15:45:00|903|901.3|901|899.8|903.3|901.8|900|898.8|677
1670255400000|2022-12-05 15:50:00|900.8|899.5|902.3|900.5|902.3|901|899|897.5|488
1670255700000|2022-12-05 15:55:00|902.5|900.8|899.3|898|903.5|902|898.8|897.5|600
1670256000000|2022-12-05 16:00:00|899|897.8|896.3|894.8|899.3|897.8|895.5|893.8|1079
1670256300000|2022-12-05 16:05:00|896|894.5|900.3|898.8|900.3|898.8|895.8|894.5|806
1670256600000|2022-12-05 16:10:00|900|898.3|896.3|895|901.3|900|895.5|894|960
1670256900000|2022-12-05 16:15:00|896.5|894.8|892.8|891.3|896.8|895.3|888|886.5|2914
1670257200000|2022-12-05 16:20:00|892.3|890.8|890.8|889.3|893.5|891.8|887.3|885.8|1511
1670257500000|2022-12-05 16:25:00|890.5|889|890.8|889.3|892.3|891|889.5|888.3|2126
1670257800000|2022-12-05 16:30:00|890.5|889|891.3|889.8|892|890.5|889.8|888.3|693
1670258100000|2022-12-05 16:35:00|890.8|889.5|890.3|888.8|891.8|890.5|888.5|887|509
1670258400000|2022-12-05 16:40:00|890|888.5|887|885.8|890.5|889.3|886|884.8|592
1670258700000|2022-12-05 16:45:00|886.8|885.3|887.5|886|888.8|887.5|886.5|885|699
1670259000000|2022-12-05 16:50:00|887.3|885.8|886.5|885|888.5|887|885.3|883.5|259
1670259300000|2022-12-05 16:55:00|886.3|884.8|886.5|885|887.3|885.8|884.8|883.5|403
1670259600000|2022-12-05 17:00:00|886.3|884.8|886|884.3|886.5|884.8|883.3|881.8|292
1670259900000|2022-12-05 17:05:00|885.8|884.5|884.8|883.3|886|884.5|883|881.5|343
1670260200000|2022-12-05 17:10:00|884.5|883|883|881.8|885|883.8|882|880.5|281
1670260500000|2022-12-05 17:15:00|882.8|881.5|882|880.5|883.5|882|880.5|879.3|429
1670260800000|2022-12-05 17:20:00|881.8|880.3|880.5|879|882.5|881.3|879.3|877.8|398
1670261100000|2022-12-05 17:25:00|880.3|878.8|879.8|878.3|880.8|879.3|878.3|876.8|403
1670261400000|2022-12-05 17:30:00|879.5|878|879.5|878|880.3|878.8|877.8|876.3|391
1670261700000|2022-12-05 17:35:00|879.3|877.8|879|877.5|880.3|878.8|878.3|877|279
1670262000000|2022-12-05 17:40:00|878.8|877.8|879.3|877.8|879.5|878|876.5|875|306
1670262300000|2022-12-05 17:45:00|879|877.5|877.3|875.5|879|877.8|877|875.3|80
1670262600000|2022-12-05 17:50:00|877|875.8|875.3|873.8|877.8|876.3|874.5|873|262
1670262900000|2022-12-05 17:55:00|875.5|874|875.8|874.3|876.8|875.3|875|873.3|106
1670263200000|2022-12-05 18:00:00|876.3|874.8|873.3|871.5|876.5|875|872.8|871.3|235
1670263500000|2022-12-05 18:05:00|873|871.3|877.5|876|877.5|876|869.8|868.3|581
1670263800000|2022-12-05 18:10:00|877.3|875.8|876|874.5|877.5|876|875.8|874.5|146
1670264100000|2022-12-05 18:15:00|875.8|874.8|872.5|870.8|876|874.8|872.3|870.5|115
1670264400000|2022-12-05 18:20:00|872.8|871|875|873.3|875.8|874|871.3|869.8|152
1670264700000|2022-12-05 18:25:00|874.8|872.8|873.3|871.5|875.3|873.8|872.5|870.8|56
1670265000000|2022-12-05 18:30:00|873|871.3|875.3|873.8|875.5|874.3|872.3|870.8|93
1670265300000|2022-12-05 18:35:00|875.5|874|874.3|872.8|876.3|874.5|873|871.5|229
1670265600000|2022-12-05 18:40:00|874|872.3|870|868.3|874.3|872.8|869.8|868|274
1670265900000|2022-12-05 18:45:00|869.8|868.5|870.5|869|870.5|869|867.3|865.8|347
1670266200000|2022-12-05 18:50:00|870.8|869.3|869.5|868|872|870.5|868.8|867.3|281
1670266500000|2022-12-05 18:55:00|869.8|868.3|867|865.5|871.3|869.8|867|865.3|360
1670266800000|2022-12-05 19:00:00|867.3|865.8|866.8|865.3|870|868.5|866.3|865|479
1670267100000|2022-12-05 19:05:00|866.5|865|866.5|865|867.3|865.5|863.8|862.3|862
1670267400000|2022-12-05 19:10:00|866.3|865.3|862.3|860.8|866.5|865.3|862.3|860.8|229
1670267700000|2022-12-05 19:15:00|862.5|861|865.3|863.8|865.5|864.3|861.3|860|325
1670268000000|2022-12-05 19:20:00|865.5|864|863.5|862|865.5|864|862.8|861.5|275
1670268300000|2022-12-05 19:25:00|863.3|861.5|861.8|860|867.5|865.8|861|859.3|795
1670268600000|2022-12-05 19:30:00|862|860.3|865.3|863.5|865.5|864|862|860.3|253
1670268900000|2022-12-05 19:35:00|865.5|863.8|865.8|864|866|864.3|863.8|862.3|248
1670269200000|2022-12-05 19:40:00|866|864.3|866.3|864.8|866.8|865|864.5|863|227
1670269500000|2022-12-05 19:45:00|866.5|864.5|867|865.5|867|865.5|866.3|864.5|45
1670269800000|2022-12-05 19:50:00|867.3|865.8|865.5|864|867.3|865.8|865.5|863.8|52
1670270100000|2022-12-05 19:55:00|865.3|863.8|866.3|864.8|866.5|865|864.5|863|57
1670270400000|2022-12-05 20:00:00|866|864.5|866|864.5|867.5|866.3|865.5|864|94
1670270700000|2022-12-05 20:05:00|866.3|864.8|867.8|866|867.8|866.3|866.3|864.5|30
1670271000000|2022-12-05 20:10:00|868|866.3|868.5|867|868.5|867|867.8|866|9
1670271300000|2022-12-05 20:15:00|868.3|867.3|866.8|865.3|868.5|867.3|866.5|865|14
1670271600000|2022-12-05 20:20:00|867.3|865.5|865.5|864|867.3|865.8|865|863.5|34
1670271900000|2022-12-05 20:25:00|865.3|863.8|865.8|864.3|865.8|864.3|864.5|863|15
1670272200000|2022-12-05 20:30:00|865.5|864|865|863.3|865.8|864.5|864.8|863|20
1670272500000|2022-12-05 20:35:00|864.8|863|865|863.3|865.5|864|864.5|863|8
1670272800000|2022-12-05 20:40:00|865.3|863.5|864.5|862.8|865.3|863.5|863.8|862.3|10
1670273100000|2022-12-05 20:45:00|864.8|863|864.8|863.3|865.3|864|864.3|862.8|40
1670273400000|2022-12-05 20:50:00|864.5|863|865.3|863.5|865.8|864.3|864.5|863|16
1670273700000|2022-12-05 20:55:00|865.5|863.8|865.3|863.5|866.3|864.5|865|863.3|52
1670274000000|2022-12-05 21:00:00|865.8|863.8|866.8|865.3|866.8|865.3|864.8|863.3|108
1670274300000|2022-12-05 21:05:00|867.3|865.8|867|865.5|867.5|865.8|866.8|865.5|17
1670274600000|2022-12-05 21:10:00|867.3|865.3|867|865.5|867.5|866|866.5|865.3|16
1670274900000|2022-12-05 21:15:00|867.3|865.8|867.8|866.3|867.8|866.3|867|865.5|7
1670275200000|2022-12-05 21:20:00|867.5|866|867.8|866|868|866.5|867.3|865.5|10
1670275500000|2022-12-05 21:25:00|868|866.5|866.8|865|868.3|866.8|866.5|865|45
1670275800000|2022-12-05 21:30:00|866.5|865.3|866.8|865.3|867|865.3|866.5|865.3|8
1670276100000|2022-12-05 21:35:00|867|865.8|866.5|865|867.5|865.8|866.5|865|2
1670276400000|2022-12-05 21:40:00|867|865.3|867.5|865.8|867.5|865.8|866.8|865|12
1670276700000|2022-12-05 21:45:00|867.8|866|866.8|865.3|867.8|866.3|866.5|865|8
1670277000000|2022-12-05 21:50:00|867|865|867|865.5|867|865.5|866.3|864.8|21
1670277300000|2022-12-05 21:55:00|866.8|865.3|866|864.3|867|865.3|865.8|864.3|26
1670277600000|2022-12-05 22:00:00|866.3|863.3|866.5|863.3|867.3|863.3|866.3|863.3|0
1670278500000|2022-12-05 22:15:00|866|864|867.3|864|867.3|864|865.5|864|2
1670279100000|2022-12-05 22:25:00|871.3|866.8|871|866.3|871.3|866.8|871|866.3|0
1670279700000|2022-12-05 22:35:00|||||||||1
1670280600000|2022-12-05 22:50:00|870.5||870.3||870.5||870.3||0
1670280900000|2022-12-05 22:55:00|870|865|866.3|864|870|865|866.3|864|1
1670292000000|2022-12-06 02:00:00|869.3|868|869.5|868|869.5|868.3|869.3|867.5|1
1670292300000|2022-12-06 02:05:00|869.8|868.3|871.5|869.8|871.8|870|869.8|868|7
1670292600000|2022-12-06 02:10:00|871.3|869.5|872|870.3|872|870.5|871|869.3|5
1670292900000|2022-12-06 02:15:00|871.8|870.5|872|870.3|872|870.5|871.5|869.8|11
1670293200000|2022-12-06 02:20:00|872.5|870.5|872|870.5|872.5|871|871.8|870.3|45
1670293500000|2022-12-06 02:25:00|871.8|870.3|871.5|870|872|870.5|871.3|870|4
1670293800000|2022-12-06 02:30:00|871.3|869.3|872.8|871|873|871|870.5|869.3|7
1670294100000|2022-12-06 02:35:00|872.5|871.3|872.3|870.8|872.8|871.3|872|870.8|0
1670294400000|2022-12-06 02:40:00|873|871.5|873.3|872|874|872.3|872.5|870.8|86
1670294700000|2022-12-06 02:45:00|873.5|872.3|873.8|872.3|874|872.5|873.3|872|36
1670295000000|2022-12-06 02:50:00|874|872|874|872.3|874.3|872.8|873.5|872|50
1670295300000|2022-12-06 02:55:00|873.8|872|873.3|872|874|872.3|873.3|872|91
1670295600000|2022-12-06 03:00:00|873.5|872.3|873.5|872|874|872.5|873.3|872|17
1670295900000|2022-12-06 03:05:00|873.8|872.5|874|872.3|874.8|873.3|873.5|872.3|39
1670296200000|2022-12-06 03:10:00|873.8|872.5|874|872.3|874|872.8|873.3|872|20
1670296500000|2022-12-06 03:15:00|874.3|872.8|874.5|873|874.8|873.3|874.3|872.5|21
1670296800000|2022-12-06 03:20:00|874.8|873.3|875|873.8|875.3|873.8|874.8|873|15
1670297100000|2022-12-06 03:25:00|874.8|873.5|875|873.5|875|873.5|874.5|873|5
1670297400000|2022-12-06 03:30:00|875.3|873.8|875|873.8|875.5|874|874.8|873|24
1670297700000|2022-12-06 03:35:00|874.8|873.5|873.8|872.3|874.8|873.5|872.5|871.3|31
1670298000000|2022-12-06 03:40:00|874|872.5|874.3|873|874.3|873|874|872.5|4
1670298300000|2022-12-06 03:45:00|874.5|873.3|874|872.5|874.8|873.3|874|872.5|5
1670298600000|2022-12-06 03:50:00|873.8|872|872.8|871.3|874|872|872.8|871.3|31
1670298900000|2022-12-06 03:55:00|872.5|871.5|872.5|871|873.5|872|872.5|871|30
1670299200000|2022-12-06 04:00:00|873|871.8|874|872.5|874|872.5|872.8|871.3|17
1670299500000|2022-12-06 04:05:00|874.3|872.3|874.5|873|874.8|873.3|873.3|872|41
1670299800000|2022-12-06 04:10:00|874.3|872.8|874.8|873|874.8|873.3|873.8|872.3|0
1670300100000|2022-12-06 04:15:00|874.5|873.3|873.8|872.3|875|873.5|873.8|872.3|4
1670300400000|2022-12-06 04:20:00|874|872.5|874.3|872.8|875|873.3|873.8|872.3|13
1670300700000|2022-12-06 04:25:00|874.5|872.5|874.8|873|875.5|873.8|874.3|872.5|1
1670301000000|2022-12-06 04:30:00|874.5|873.3|874.3|872.8|874.5|873.3|873.8|872|2
1670301300000|2022-12-06 04:35:00|874|872.3|874.3|872.5|874.3|872.8|873.8|872.3|1
1670301600000|2022-12-06 04:40:00|874|872.3|874|872.3|874.3|872.3|873.8|872.3|1
1670301900000|2022-12-06 04:45:00|873.8|872.5|873.5|872|873.8|872.5|873.3|871.5|2
1670302200000|2022-12-06 04:50:00|873.3|871.8|873.3|871.5|873.3|871.8|873|871.3|2
1670302500000|2022-12-06 04:55:00|873|871.8|873|871.5|873.3|872|872.8|871.3|4
1670302800000|2022-12-06 05:00:00|873.3|871.3|872.8|871|873.3|871.3|872.5|871|4
1670303400000|2022-12-06 05:10:00|873|871.5|872.8|871|873.3|871.8|872.8|871|12
1670303700000|2022-12-06 05:15:00|872.5|870.8|872.5|871|872.5|871|872.5|870.8|2
1670304000000|2022-12-06 05:20:00|873|871.5|873|871.3|873.3|871.8|873|871.3|2
1670304300000|2022-12-06 05:25:00|872.8|871|871.8|870.3|872.8|871|871.8|870|7
1670304600000|2022-12-06 05:30:00|872|870|872.5|870.8|872.5|870.8|870.3|868.8|127
1670304900000|2022-12-06 05:35:00|872.3|870.5|872.8|871|872.8|871|872|870.3|0
1670305200000|2022-12-06 05:40:00|872.5|870.8|871.5|869.5|873|871|871.3|869.5|8
1670305500000|2022-12-06 05:45:00|871.3|869.8|870.8|869.3|872.5|870.8|870.5|868.8|62
1670305800000|2022-12-06 05:50:00|871|869.5|872|870.3|873|871.5|870.5|869.5|49
1670306100000|2022-12-06 05:55:00|872.5|870.5|871.5|870.3|872.5|870.8|871|869.5|19
1670306400000|2022-12-06 06:00:00|871.3|869.8|870.5|868.5|871.5|869.8|870.3|868.5|7
1670306700000|2022-12-06 06:05:00|870.3|868.3|870.8|869.3|871|869.8|869.8|868|6
1670307000000|2022-12-06 06:10:00|871|869.5|868.8|867.5|871|869.5|868.8|867|149
1670307300000|2022-12-06 06:15:00|869|867.3|870|868.3|870.5|868.8|868.8|867.3|40
1670307600000|2022-12-06 06:20:00|870.3|868.5|870.3|868.5|870.5|868.8|870|868.3|15
1670307900000|2022-12-06 06:25:00|870.5|868.8|871|869.3|871.8|870|870.5|868.5|14
1670308200000|2022-12-06 06:30:00|871.3|869|870.3|868.8|871.3|869.8|869.8|868.5|150
1670308500000|2022-12-06 06:35:00|870|868.5|871.8|870.3|872|870.3|869.8|868.5|13
1670308800000|2022-12-06 06:40:00|872.5|871.3|873|871.5|873|871.5|872|870.3|14
1670309100000|2022-12-06 06:45:00|872.8|871.3|872|870.3|873|871.8|871.5|869.8|17
1670309400000|2022-12-06 06:50:00|871.8|870|872.5|871|872.8|871|871|869.3|89
1670309700000|2022-12-06 06:55:00|872.3|871.3|873.8|872.3|874|872.5|872.3|871|60
1670310000000|2022-12-06 07:00:00|873.5|872.5|873.3|871.5|874.3|872.5|872.8|871.3|71
1670310300000|2022-12-06 07:05:00|873|871|872.3|870.8|873.3|871.5|869.3|867.5|615
1670310600000|2022-12-06 07:10:00|872|870.5|872.3|870.8|872.5|871|869.8|868|83
1670310900000|2022-12-06 07:15:00|873|871|873|871.3|874|872.3|871.8|870|120
1670311200000|2022-12-06 07:20:00|872.8|870.5|873.5|871.8|874|872.5|871.8|869.8|239
1670311500000|2022-12-06 07:25:00|873.8|872|873.8|872.3|874|872.5|873.3|871.5|41
1670311800000|2022-12-06 07:30:00|874|872.5|873.5|872|875.5|874.3|873.3|871.8|109
1670312100000|2022-12-06 07:35:00|874|872.3|871.8|870.3|874|872.3|870.8|869.5|180
1670312400000|2022-12-06 07:40:00|872|870|873|871.5|873.3|871.8|871.8|870|134
1670312700000|2022-12-06 07:45:00|873.3|871.8|873.3|872|874.8|873.3|872.8|871|189
1670313000000|2022-12-06 07:50:00|873|871.8|872.3|871|873|871.8|872|870.3|51
1670313300000|2022-12-06 07:55:00|872|870.8|871|869.8|872.8|871.3|871|869.5|165
1670313600000|2022-12-06 08:00:00|871.3|870|866.8|865.3|872.3|871|866|864.5|653
1670313900000|2022-12-06 08:05:00|866.5|865|867.8|866|869.5|868|866.5|865|576
1670314200000|2022-12-06 08:10:00|867.5|866.3|866.3|864.8|867.8|866.3|864|862.8|686
1670314500000|2022-12-06 08:15:00|866|865|864.3|862.8|866.3|865|863.3|861.8|741
1670314800000|2022-12-06 08:20:00|864.8|862.5|861.8|860.5|865|863.8|861|859.5|543
1670315100000|2022-12-06 08:25:00|862|860.8|863.3|861.8|864.5|863.3|861.8|860.5|688
1670315400000|2022-12-06 08:30:00|863|861.5|858.8|857.3|863.3|861.8|857.3|856|1207
1670315700000|2022-12-06 08:35:00|858.5|857.5|860.5|859.3|860.5|859.3|858|856.5|217
1670316000000|2022-12-06 08:40:00|860.8|859.5|865.5|864|865.5|864|859.8|858.3|345
1670316300000|2022-12-06 08:45:00|865|863.5|865.5|864.3|865.5|864.3|864.5|862.8|200
1670316600000|2022-12-06 08:50:00|865.3|864|867.3|865.8|867.8|866.5|863.3|861.8|440
1670316900000|2022-12-06 08:55:00|867.5|866|867.3|865.8|868|866.5|866.8|865.3|376
1670317200000|2022-12-06 09:00:00|867.5|866|864.5|863|867.5|866|862|860.5|396
1670317500000|2022-12-06 09:05:00|864.8|863.3|868|866.5|868|866.5|864|862.3|101
1670317800000|2022-12-06 09:10:00|867.8|866.3|864.8|863.3|868.5|866.8|863|861.8|224
1670318100000|2022-12-06 09:15:00|864.5|863.8|862|860.5|866|864.5|861.8|860.5|326
1670318400000|2022-12-06 09:20:00|862.3|860.8|866.8|865.5|867|865.5|862.3|860.8|315
1670318700000|2022-12-06 09:25:00|866.5|865.3|866.3|865|867.8|866.3|864.5|862.8|299
1670319000000|2022-12-06 09:30:00|866.5|864.8|867|865.8|867|865.8|865.8|864.3|197
1670319300000|2022-12-06 09:35:00|866.8|865.5|867.3|866|868|866.5|866.8|865.5|273
1670319600000|2022-12-06 09:40:00|867.5|866.3|865|863.5|868|866.8|864.5|863|220
1670319900000|2022-12-06 09:45:00|864.8|863.3|862.5|861.3|865.3|864|862.3|861|284
1670320200000|2022-12-06 09:50:00|863|861.5|860.3|859|863.8|862.3|859.8|858.5|628
1670320500000|2022-12-06 09:55:00|860.5|859.3|860.3|858.5|861.3|860|858.8|857.3|527
1670320800000|2022-12-06 10:00:00|860|858.8|855.8|854.3|860.3|858.8|855.5|854|333
1670321100000|2022-12-06 10:05:00|856|854.5|852|850.5|856.8|855.5|851.8|850|925
1670321400000|2022-12-06 10:10:00|851.8|850.3|851|849.5|852|850.8|849|847.5|443
1670321700000|2022-12-06 10:15:00|850.8|849.3|851.8|850.5|853.8|852.3|850.3|848.8|441
1670322000000|2022-12-06 10:20:00|852|850.3|849|847.5|852|850.8|848.8|847.5|213
1670322300000|2022-12-06 10:25:00|848.8|847.8|848.5|847.3|849.3|847.8|847|845.5|339
1670322600000|2022-12-06 10:30:00|848.8|847.5|850.3|848.8|850.5|849|846.8|845|186
1670322900000|2022-12-06 10:35:00|850.5|849.3|851.8|850.5|852.8|851.3|850|848.5|324
1670323200000|2022-12-06 10:40:00|852|850.8|851|849.8|852|850.8|849|847.5|215
1670323500000|2022-12-06 10:45:00|851.3|850|851.3|849.8|851.5|850.3|850.3|848.8|164
1670323800000|2022-12-06 10:50:00|851|849.5|851|849.5|851.5|850.3|849.5|848.3|104
1670324100000|2022-12-06 10:55:00|850.8|849.3|852.3|850.8|853.5|851.8|850.8|849.3|288
1670324400000|2022-12-06 11:00:00|852|850.5|852.8|851.5|853.5|852|852|850.5|459
1670324700000|2022-12-06 11:05:00|853|851.3|853.3|851.8|854.5|853|852.8|851.3|541
1670325000000|2022-12-06 11:10:00|853|851.5|855|853.5|855|853.5|852|850.5|417
1670325300000|2022-12-06 11:15:00|855.3|853.8|857.8|856.5|859|857.8|853.8|852.3|631
1670325600000|2022-12-06 11:20:00|857.5|856.3|856.8|855.3|858.3|856.8|856.8|855.3|157
1670325900000|2022-12-06 11:25:00|856.5|855|854.5|853.3|856.5|855.3|854|852.8|205
1670326200000|2022-12-06 11:30:00|854.8|853|852.8|851.3|855.3|853.8|852.5|851.3|159
1670326500000|2022-12-06 11:35:00|852.5|851|853.3|851.8|853.3|851.8|851|849.5|117
1670326800000|2022-12-06 11:40:00|853|851.5|852.5|851|853.3|851.8|851|849.8|190
1670327100000|2022-12-06 11:45:00|852.3|850.8|851.5|850.3|852.8|851|851.3|849.8|82
1670327400000|2022-12-06 11:50:00|851.3|850|851.3|849.8|851.3|850.3|850|848.8|130
1670327700000|2022-12-06 11:55:00|851.8|850|852|850.8|852|850.8|850.8|849.3|164
1670328000000|2022-12-06 12:00:00|851.8|850.5|853|851.5|853.3|851.8|850.5|849|223
1670328300000|2022-12-06 12:05:00|852.8|851.3|854|852.5|854.3|852.8|852|850.8|102
1670328600000|2022-12-06 12:10:00|853.8|852.3|854|852.3|854.8|853.3|853.5|852|126
1670328900000|2022-12-06 12:15:00|853.8|852.5|853.8|852.3|854.8|853.3|853.3|852|208
1670329200000|2022-12-06 12:20:00|853.3|852|852.8|851.3|853.8|852.3|852|850.5|70
1670329500000|2022-12-06 12:25:00|853.3|851.5|853.5|852.3|853.5|852.3|851|849.8|330
1670329800000|2022-12-06 12:30:00|853|851.5|853|851.5|853.5|852.3|852.5|851.3|148
1670330100000|2022-12-06 12:35:00|852.8|851.3|853.3|851.8|853.8|852.3|852.5|851.3|215
1670330400000|2022-12-06 12:40:00|853|851.5|853.8|852|853.8|852.3|852.5|851.3|115
1670330700000|2022-12-06 12:45:00|854|852.3|849.5|848|854.3|852.8|849|847.8|275
1670331000000|2022-12-06 12:50:00|849.8|848.3|850|848.5|851.3|849.5|849.3|848|218
1670331300000|2022-12-06 12:55:00|849.8|848.3|849.8|848.3|850.5|849|848.3|846.8|248
1670331600000|2022-12-06 13:00:00|850|848.8|848.3|846.8|851.8|850.3|847.8|846.5|179
1670331900000|2022-12-06 13:05:00|847.8|846.3|849.5|847.8|850|848.5|847.5|846|435
1670332200000|2022-12-06 13:10:00|849.8|848|850|848.5|851.8|850.3|849.5|848|101
1670332500000|2022-12-06 13:15:00|849.8|848.3|850.8|849.3|852|850.8|848.8|847.5|111
1670332800000|2022-12-06 13:20:00|850.5|849|852.3|850.5|852.5|851.3|849.5|848|100
1670333100000|2022-12-06 13:25:00|852|850.8|850|848.5|852.3|851|849.3|847.8|172
1670333400000|2022-12-06 13:30:00|849.8|848.3|849.8|848.3|850|848.5|849|847.5|84
1670333700000|2022-12-06 13:35:00|849.5|848|851.5|849.8|852.3|850.8|849.3|848|455
1670334000000|2022-12-06 13:40:00|851.3|850|853|851.3|853.3|851.8|851.3|849.8|78
1670334300000|2022-12-06 13:45:00|852.8|851.5|853.3|852|854.5|853.3|852.8|851.3|555
1670334600000|2022-12-06 13:50:00|853.5|851.8|853.8|852.3|854.8|853.5|853|851.8|367
1670334900000|2022-12-06 13:55:00|853.5|852|854.3|852.8|854.5|853|853|851.8|100
1670335200000|2022-12-06 14:00:00|854.5|853|853.5|852|854.5|853|851.8|850.3|646
1670335500000|2022-12-06 14:05:00|853.3|852.3|858.8|857.3|859.5|858.3|851.3|849.8|421
1670335800000|2022-12-06 14:10:00|859|857.5|860.3|858.8|860.5|859|857.8|856|322
1670336100000|2022-12-06 14:15:00|860.5|859|861.8|860.3|863|861.3|859|857.5|423
1670336400000|2022-12-06 14:20:00|861.3|860|857.8|856.3|862.3|860.5|857.3|855.8|545
1670336700000|2022-12-06 14:25:00|858|856.5|856.3|854.8|858.8|857.3|855.3|853.8|392
1670337000000|2022-12-06 14:30:00|856|854.5|856.3|854.8|858.8|857.3|854.8|853.3|828
1670337300000|2022-12-06 14:35:00|856.5|855|857.3|856|858.5|856.8|854.5|853|222
1670337600000|2022-12-06 14:40:00|857|855.8|858.3|856.5|858.8|857.5|855.3|853.8|353
1670337900000|2022-12-06 14:45:00|858|856|858.3|857|859.5|858|855.5|854|431
1670338200000|2022-12-06 14:50:00|858.8|857.3|857|855.5|859|857.5|856.8|855.3|223
1670338500000|2022-12-06 14:55:00|857.3|855.8|855.3|853.5|858|856.8|854.8|853.3|345
1670338800000|2022-12-06 15:00:00|855|853.8|852.8|851.3|855.5|854|852.3|851|528
1670339100000|2022-12-06 15:05:00|853.3|851|854|852.3|854|852.5|851.8|850|358
1670339400000|2022-12-06 15:10:00|853.8|852.5|850.3|848.5|854.3|853|850|848.5|453
1670339700000|2022-12-06 15:15:00|850|848.8|847.5|846|850.3|849|846.8|845.3|608
1670340000000|2022-12-06 15:20:00|847.3|845.5|846.8|845|848|846.3|845.3|843.8|417
1670340300000|2022-12-06 15:25:00|846.5|845.3|847.5|846.3|848.3|847|845.8|844.3|374
1670340600000|2022-12-06 15:30:00|847.3|846|845.3|843.8|847.5|846.3|845.3|843.8|430
1670340900000|2022-12-06 15:35:00|845|844|842.8|841.3|845.3|844|841.5|840.3|552
1670341200000|2022-12-06 15:40:00|842.5|841|845.3|843.5|845.8|844.3|841|839.8|550
1670341500000|2022-12-06 15:45:00|845|843.8|843.5|842|846.3|844.8|843.3|841.8|283
1670341800000|2022-12-06 15:50:00|843.8|842.3|843|841.8|843.8|842.5|841.3|839.8|487
1670342100000|2022-12-06 15:55:00|842.8|841.5|841.8|840.5|842.8|841.8|838.8|837.3|1299
1670342400000|2022-12-06 16:00:00|841.5|840.3|837.3|835.8|841.5|840.3|835.8|834.5|1570
1670342700000|2022-12-06 16:05:00|837|836|835.5|834.3|837.3|836|833.8|832.5|1688
1670343000000|2022-12-06 16:10:00|835.8|834.5|829.5|828|836.3|834.8|829.3|827|1646
1670343300000|2022-12-06 16:15:00|829.3|827.8|828.5|827|830|828.5|826.5|825|894
1670343600000|2022-12-06 16:20:00|828.8|827.3|826|824.5|829.3|828|825.8|824.3|1446
1670343900000|2022-12-06 16:25:00|826.5|824.8|825|823.5|827.3|825.8|824.3|822.8|2487
1670344200000|2022-12-06 16:30:00|824.8|823.3|831|829.8|831.8|830.5|823.3|822|2338
1670344500000|2022-12-06 16:35:00|831.3|829.5|829.3|827.8|834|832.5|828.5|827|759
1670344800000|2022-12-06 16:40:00|829|827.5|829|827.5|831|829.5|827.8|826.3|686
1670345100000|2022-12-06 16:45:00|828.8|827.3|829|827.8|830|828.5|828|826.5|267
1670345400000|2022-12-06 16:50:00|828.8|827.5|827.5|826|829|827.5|826.5|825.3|349
1670345700000|2022-12-06 16:55:00|827|825.8|829|827.5|829|827.5|826.3|825|317
1670346000000|2022-12-06 17:00:00|829.3|827.8|828.5|827|829.5|828|827.3|825.8|335
1670346300000|2022-12-06 17:05:00|828.3|826.8|831|829.5|831.8|830.3|828|826.5|201
1670346600000|2022-12-06 17:10:00|831.3|829.8|830.3|829|833.5|832|829.8|828.3|428
1670346900000|2022-12-06 17:15:00|830.5|828.8|827.8|826.3|830.5|829|827.5|826|321
1670347200000|2022-12-06 17:20:00|828.3|826.5|829.3|827.8|830.5|829|828|826.5|218
1670347500000|2022-12-06 17:25:00|829|827.5|827|825.3|829.3|827.8|826.5|825|147
1670347800000|2022-12-06 17:30:00|826.8|825.5|825.5|824|827.3|825.8|824.5|823|377
1670348100000|2022-12-06 17:35:00|825.3|823.8|826.3|824.8|826.8|825.3|823.8|822.3|280
1670348400000|2022-12-06 17:40:00|826|824.5|826.3|825|827|825.5|825.8|824.3|132
1670348700000|2022-12-06 17:45:00|826.5|825.3|827|825.5|828.5|827.3|826.3|825|83
1670349000000|2022-12-06 17:50:00|827.3|825.8|825|823.3|827.3|825.8|824|822.5|240
1670349300000|2022-12-06 17:55:00|825.3|823.5|827|825.3|827|825.5|824.5|823|288
1670349600000|2022-12-06 18:00:00|826.8|825.5|824|822.5|827.3|826|823.8|822.3|404
1670349900000|2022-12-06 18:05:00|823.8|822.3|824|822.5|824.8|823.3|822.8|821.5|80
1670350200000|2022-12-06 18:10:00|824.3|822.8|823.3|821.8|824.8|823.5|822.8|821.5|616
1670350500000|2022-12-06 18:15:00|823.5|822|825|823.3|825.3|824|823.3|821.8|167
1670350800000|2022-12-06 18:20:00|824.8|822.8|824.5|823.3|824.8|823.5|823|821.8|265
1670351100000|2022-12-06 18:25:00|824.8|823.5|824.8|823.3|825.5|824.3|824|822.8|221
1670351400000|2022-12-06 18:30:00|825|823.5|823.3|822|825|823.8|821.8|820.3|237
1670351700000|2022-12-06 18:35:00|823|821.8|824.3|822.8|824.3|822.8|820.8|819.3|424
1670352000000|2022-12-06 18:40:00|824.5|822.5|825|823.8|825.5|824|824|822.5|210
1670352300000|2022-12-06 18:45:00|825.3|823.5|827|825.5|827.5|826|824.8|823.3|114
1670352600000|2022-12-06 18:50:00|826.8|825.8|828.3|826.8|829.5|828|826.8|825.3|90
1670352900000|2022-12-06 18:55:00|828.5|827|829|827.5|830.3|828.8|828.3|826.5|269
1670353200000|2022-12-06 19:00:00|829.3|827.8|831.3|830|832|830.5|828|826.5|177
1670353500000|2022-12-06 19:05:00|831.5|829.8|829.5|828|831.5|829.8|828.5|826.8|109
1670353800000|2022-12-06 19:10:00|829.3|827.8|827.8|826.3|829.3|827.8|825.3|823.5|211
1670354100000|2022-12-06 19:15:00|828|826.5|827.8|826.3|828.8|827.3|826.8|825.3|157
1670354400000|2022-12-06 19:20:00|827.5|826|829.5|828|830.8|829.3|826.8|825.3|195
1670354700000|2022-12-06 19:25:00|829.3|827.8|830.5|829|831.5|830|828.5|827|963
1670355000000|2022-12-06 19:30:00|830.8|829.3|829.8|828.5|831.3|830|829|827.3|220
1670355300000|2022-12-06 19:35:00|829.5|828|830.8|829.3|831.3|829.8|829.5|828|125
1670355600000|2022-12-06 19:40:00|831|829.5|832.3|830.8|832.5|831|830.8|829.5|42
1670355900000|2022-12-06 19:45:00|832|830.5|832.5|830.8|832.5|830.8|831.8|830.3|75
1670356200000|2022-12-06 19:50:00|832.3|830.5|830|828.5|832.5|831|829.8|828.3|135
1670356500000|2022-12-06 19:55:00|830.3|828.8|827|825.5|830.3|828.8|827|825.5|118
1670356800000|2022-12-06 20:00:00|827.3|825.8|828|826.5|828.8|827.3|827.3|825.8|34
1670357100000|2022-12-06 20:05:00|829|826.8|829.8|828.3|830.3|828.5|829|826.5|29
1670357400000|2022-12-06 20:10:00|830|828|830.5|829|830.8|829.3|829.8|828|67
1670357700000|2022-12-06 20:15:00|830.8|829.3|830.8|829|831|829.3|829.5|828|48
1670358000000|2022-12-06 20:20:00|831|829.3|831.8|830.3|832.3|830.8|830.5|829|137
1670358300000|2022-12-06 20:25:00|832.3|830|832.8|831.3|833.3|831.5|831.8|830|77
1670358600000|2022-12-06 20:30:00|832.5|831|834|832.3|834|832.5|832.5|830.8|44
1670358900000|2022-12-06 20:35:00|834.3|832.5|833.5|832|834.3|832.5|833.3|831.8|61
1670359200000|2022-12-06 20:40:00|833.3|832.3|831.8|830.3|833.8|832.3|831.8|830|56
1670359500000|2022-12-06 20:45:00|831.5|830|832.8|831.3|833|831.3|831|829.5|43
1670359800000|2022-12-06 20:50:00|833|831|831.5|829.8|833|831|831|829.5|41
1670360100000|2022-12-06 20:55:00|831.8|830|831.3|829.5|832.3|830.8|830.8|829.5|14
1670360400000|2022-12-06 21:00:00|831.5|829.8|832.8|831|832.8|831.3|831|829.3|9
1670360700000|2022-12-06 21:05:00|833|831.3|832|830.5|833|831.3|831.8|830|0
1670361000000|2022-12-06 21:10:00|832.3|830.3|832|830.5|832.5|830.8|831.8|830.3|27
1670361300000|2022-12-06 21:15:00|832.3|830.3|831.5|830|832.3|830.3|831.3|829.8|5
1670361600000|2022-12-06 21:20:00|831.3|829.8|831.3|829.8|831.8|830|831|829.5|1
1670361900000|2022-12-06 21:25:00|831.5|830|831.8|829|832.5|831|831.3|829|36
1670362200000|2022-12-06 21:30:00|832.5|829.3|831.5|829.8|832.5|830.3|830.5|829|19
1670362500000|2022-12-06 21:35:00|831.8|830|831.8|830.3|832|830.5|831.8|830|4
1670362800000|2022-12-06 21:40:00|832|830.5|832|830.3|832.5|830.8|831.8|830|11
1670363100000|2022-12-06 21:45:00|832.5|830.5|833.5|831.8|833.5|832|832.3|830.5|20
1670363400000|2022-12-06 21:50:00|833.3|831.5|833.3|831.8|833.5|831.8|832.8|831.3|30
1670363700000|2022-12-06 21:55:00|833.5|831.5|834.3|832.5|834.3|832.5|833.3|831.3|51
1670364000000|2022-12-06 22:00:00|834.5|831|835.3|830.3|835.3|831|834.5|830.3|3
1670364300000|2022-12-06 22:05:00|834||834||834||834||0
1670364900000|2022-12-06 22:15:00|832.5|829.8|832.5|829.3|832.5|829.8|832.5|829.3|2
1670367300000|2022-12-06 22:55:00|||||||||1
1670378400000|2022-12-07 02:00:00|833|831|833|831.3|833|831.3|832.8|830.8|2
1670378700000|2022-12-07 02:05:00|833.3|831.5|832.5|830.5|833.8|832|832|830.3|5
1670379000000|2022-12-07 02:10:00|832.8|831.3|832.3|830.8|833.8|831.8|832.3|830.5|5
1670379300000|2022-12-07 02:15:00|832.5|831|833.3|831.5|833.5|831.5|832.3|830.8|1
1670379600000|2022-12-07 02:20:00|833|831.3|832.5|831|833.5|831.8|832.5|831|11
1670379900000|2022-12-07 02:25:00|832.8|831.3|833.8|832|834.3|832.5|832|830.5|13
1670380200000|2022-12-07 02:30:00|834|832.3|831.5|829.8|834.8|833|831.3|829.8|7
1670380500000|2022-12-07 02:35:00|831.8|829|832|830.5|832.3|830.5|830.8|829|14
1670380800000|2022-12-07 02:40:00|831.8|830|830.3|828.5|832.3|830.5|829.5|827.8|9
1670381100000|2022-12-07 02:45:00|830.5|828.8|832|830.5|832|830.5|830.5|828.8|12
1670381400000|2022-12-07 02:50:00|832.3|830.3|833|831.3|833.8|832|832|830.3|3
1670381700000|2022-12-07 02:55:00|833.3|831.5|832.3|830.5|833.8|832|832|830.3|13
1670382000000|2022-12-07 03:00:00|832|831|830.8|828.5|832.8|831|829.8|828|8
1670382300000|2022-12-07 03:05:00|830.5|828.3|830.3|828|831|829.3|829.8|828|1
1670382600000|2022-12-07 03:10:00|830|828.3|829.8|828|830.3|828.5|829.3|827.3|10
1670382900000|2022-12-07 03:15:00|830|828.3|830|828.3|830|828.3|828.5|826.8|44
1670383200000|2022-12-07 03:20:00|829.5|828|829.5|827.8|829.5|828|829|827.3|5
1670383500000|2022-12-07 03:25:00|829|828|829.3|827.3|829.3|828|828.5|826.8|74
1670383800000|2022-12-07 03:30:00|829.8|827.5|829.3|827.5|829.8|827.8|829|827.3|4
1670384100000|2022-12-07 03:35:00|829|827.8|829.3|827.8|829.3|828|829|827.5|1
1670384400000|2022-12-07 03:40:00|829|827.3|828.3|826.5|829|827.3|828|826.5|37
1670384700000|2022-12-07 03:45:00|828.8|827|828|826.3|829.3|827.5|827.5|825.8|33
1670385000000|2022-12-07 03:50:00|827.5|826|828.3|826.3|828.8|826.5|827.3|825.8|16
1670385300000|2022-12-07 03:55:00|828.8|826.8|829.3|827.3|829.8|828|828.8|826.8|15
1670385600000|2022-12-07 04:00:00|829.5|827.5|828.3|826.8|829.8|828|828.3|826.8|3
1670385900000|2022-12-07 04:05:00|828.5|826.5|828.8|827|829|827.3|828.3|826.3|1
1670386200000|2022-12-07 04:10:00|828.5|826.5|828.3|826.5|828.8|827|828|826.5|3
1670386500000|2022-12-07 04:15:00|828|826.8|828.3|826.5|828.5|827.3|828|826.5|6
1670386800000|2022-12-07 04:20:00|828|826.3|829.3|827.3|829.3|827.5|828|826.3|41
1670387100000|2022-12-07 04:25:00|828.8|827|827.8|826|829.3|827.3|827.8|825.8|27
1670387400000|2022-12-07 04:30:00|827.3|826.3|827.5|825.8|827.5|826.3|827.3|825.8|4
1670387700000|2022-12-07 04:35:00|827.8|826|827.5|826|827.8|826|827.5|825.8|1
1670388000000|2022-12-07 04:40:00|828|826.3|828|826.3|828|826.3|827.8|826|5
1670388300000|2022-12-07 04:45:00|827.8|826.5|828|826.5|828.3|826.5|827.8|826.5|0
1670388600000|2022-12-07 04:50:00|828.3|826.8|828.3|826.8|828.3|826.8|828|826.5|1
1670388900000|2022-12-07 04:55:00|828.5|826.5|828.3|826.8|828.5|826.8|828.3|826.5|5
1670389200000|2022-12-07 05:00:00|828.5|827|828.5|826.8|828.5|827|828.3|826.8|1
1670389500000|2022-12-07 05:05:00|828.3|827|830|828.3|830|828.3|828.3|826.8|130
1670389800000|2022-12-07 05:10:00|829.8|828|829.5|827.8|830|828.3|829.5|827.8|0
1670390100000|2022-12-07 05:15:00|829.3|828|830.5|829|831|829.3|829|827.3|9
1670390400000|2022-12-07 05:20:00|830|828.8|830|827.8|830|828.8|829|827.5|9
1670390700000|2022-12-07 05:25:00||828||828||828.3||828|0
1670391000000|2022-12-07 05:30:00|830.3|828.3|831.3|829.3|831.8|830|830|828|10
1670391300000|2022-12-07 05:35:00|831|829|829.5|827.8|831|829.3|829.5|827.8|10
1670391600000|2022-12-07 05:40:00|829|827.5|830.5|828.8|830.8|828.8|828.5|826.8|22
1670391900000|2022-12-07 05:45:00|830.8|829|831|829|832|830.3|830|828.3|11
1670392200000|2022-12-07 05:50:00|831.3|829.5|830.5|828.8|832.8|830.8|830.5|828.8|3
1670392500000|2022-12-07 05:55:00|830.8|829|832.5|830.8|833|831.3|830|828.5|7
1670392800000|2022-12-07 06:00:00|832|831|830.8|829|832|831|830.5|829|17
1670393100000|2022-12-07 06:05:00|830.5|829.3|829.5|828|830.5|829.3|829.5|828|3
1670393400000|2022-12-07 06:10:00|829.3|827.8|830.3|828.8|831.3|829.5|829.3|827.8|83
1670393700000|2022-12-07 06:15:00|829.8|828.5|831.3|830|831.3|830|829.5|827.8|9
1670394000000|2022-12-07 06:20:00|832|830.3|831.3|829.8|833|831.5|831|829.3|51
1670394300000|2022-12-07 06:25:00|831.5|830|831.3|829.5|831.5|830|829.3|827.8|45
1670394600000|2022-12-07 06:30:00|831.5|829.8|832|830.5|832.3|830.5|831.3|829.8|24
1670394900000|2022-12-07 06:35:00|831.8|830.3|831.8|830|831.8|830.3|831|829.5|10
1670395200000|2022-12-07 06:40:00|832|830.3|833|831.5|833|831.5|832|830.3|1
1670395500000|2022-12-07 06:45:00|833.3|831.8|833.5|832.3|834|832.3|833|831.5|12
1670395800000|2022-12-07 06:50:00|834.5|833.3|831|829.5|834.5|833.3|830.5|829.3|97
1670396100000|2022-12-07 06:55:00|831.3|829.8|831.5|830|833|831.8|830.8|829.3|48
1670396400000|2022-12-07 07:00:00|831.8|829.8|831.5|830|832.3|830.8|830.3|828.8|117
1670396700000|2022-12-07 07:05:00|831.3|829.8|830.8|829|832.8|831.3|830.8|829|36
1670397000000|2022-12-07 07:10:00|831|829.3|830|828.8|831.8|830.3|829.8|828.3|139
1670397300000|2022-12-07 07:15:00|830.3|829|830.8|829.3|831.8|830|829.8|828.5|85
1670397600000|2022-12-07 07:20:00|831|829.5|831.3|829.8|831.5|830|829.8|828.5|23
1670397900000|2022-12-07 07:25:00|831.5|830|833.8|832.3|834|832.5|831|829.5|74
1670398200000|2022-12-07 07:30:00|833.5|832|836|834.5|837.3|836|833.3|831.8|512
1670398500000|2022-12-07 07:35:00|835.8|834.3|835.5|834.3|836.3|834.8|834.8|833.5|124
1670398800000|2022-12-07 07:40:00|835.3|834|837.3|836|837.5|836.3|834.8|833.5|321
1670399100000|2022-12-07 07:45:00|837.5|836.3|838.3|837|838.5|837|834.8|833.5|464
1670399400000|2022-12-07 07:50:00|838.5|837.3|836.5|834.8|839|837.8|835.3|833.8|159
1670399700000|2022-12-07 07:55:00|836.3|835|834|832.5|838|836.5|834|832.5|301
1670400000000|2022-12-07 08:00:00|834.3|832.8|835|833.5|836|834.5|832.5|831|312
1670400300000|2022-12-07 08:05:00|834.8|833.3|830.5|829|834.8|833.5|830.3|828.8|407
1670400600000|2022-12-07 08:10:00|830.3|829.3|828.8|827|830.5|829.3|826|824.5|670
1670400900000|2022-12-07 08:15:00|829|827.3|828.3|827|830|828.8|827.8|826.3|508
1670401200000|2022-12-07 08:20:00|828|826.8|828.8|827.3|831.3|830|827.5|826|305
1670401500000|2022-12-07 08:25:00|829|827.5|827.5|826.3|831.5|830.3|827.5|826|1089
1670401800000|2022-12-07 08:30:00|827.8|826.5|827.8|826.3|830.5|829|827.5|826|554
1670402100000|2022-12-07 08:35:00|827.5|826|828.3|827|828.8|827.3|826.3|825|129
1670402400000|2022-12-07 08:40:00|828.5|826.8|826.3|825|829|827.5|825.5|824.3|91
1670402700000|2022-12-07 08:45:00|826.5|824.8|824|822.5|826.5|825.3|821.8|820.3|618
1670403000000|2022-12-07 08:50:00|823.8|822.3|821.3|819.8|824|822.5|819.5|818|489
1670403300000|2022-12-07 08:55:00|821.5|820|824.3|822.8|824.5|823|821.3|819.8|260
1670403600000|2022-12-07 09:00:00|824|822.5|825.5|824|825.5|824|822|820.5|510
1670403900000|2022-12-07 09:05:00|825.3|824.3|824.3|822.8|825.5|824.3|823.3|821.8|187
1670404200000|2022-12-07 09:10:00|824|822.5|824|822.5|825|823.5|823.8|822.3|129
1670404500000|2022-12-07 09:15:00|824.3|822.8|823.5|822|824.5|823.3|821.5|820|362
1670404800000|2022-12-07 09:20:00|823.8|822.3|825.3|823.8|825.5|824|823|821.8|167
1670405100000|2022-12-07 09:25:00|825|823.5|825|823.8|826.5|825.3|823.8|822.3|396
1670405400000|2022-12-07 09:30:00|825.3|824|824|822.5|826.3|824.8|823.8|822.3|190
1670405700000|2022-12-07 09:35:00|823.8|822.8|821.5|820.3|823.8|822.8|821|819.8|329
1670406000000|2022-12-07 09:40:00|821.8|820|820.3|819|822|820.5|820|818.8|350
1670406300000|2022-12-07 09:45:00|820.5|818.8|821.8|820.3|824|822.5|820.3|818.8|326
1670406600000|2022-12-07 09:50:00|822|820.5|821.8|820.3|822.3|821|820|818.8|245
1670406900000|2022-12-07 09:55:00|822|820.5|821.3|819.8|822|820.5|819.5|818.3|180
1670407200000|2022-12-07 10:00:00|821.5|819.3|822.3|820.8|823.3|821.8|820.5|819.3|178
1670407500000|2022-12-07 10:05:00|822|820.5|819.8|818.3|822|820.5|819.3|818|143
1670407800000|2022-12-07 10:10:00|819.5|818.5|822.3|821|822.3|821|818.8|817.5|274
1670408100000|2022-12-07 10:15:00|822.8|821.3|825.3|824|826.3|824.8|821|819.5|425
1670408400000|2022-12-07 10:20:00|825.5|824.3|824.3|822.8|825.5|824.3|824|822.8|122
1670408700000|2022-12-07 10:25:00|824|823.3|825.3|823.8|825.8|824.5|824|823.3|76
1670409000000|2022-12-07 10:30:00|825.5|824|824.5|823.3|825.5|824.3|824|822.8|125
1670409300000|2022-12-07 10:35:00|824.8|823.5|827.5|826|827.8|826.5|824.8|823.3|186
1670409600000|2022-12-07 10:40:00|827.8|826.3|827.3|825.8|828|826.8|826.5|825|141
1670409900000|2022-12-07 10:45:00|827|825.5|827|825.8|828.5|827.3|827|825.5|147
1670410200000|2022-12-07 10:50:00|826.8|825.3|827|825.8|827|825.8|825.8|824.3|134
1670410500000|2022-12-07 10:55:00|826.8|825.5|829.3|828|829.5|828|825.8|824.3|235
1670410800000|2022-12-07 11:00:00|829.5|827.8|829.8|828.3|830.5|829.3|828.8|827.3|399
1670411100000|2022-12-07 11:05:00|829.5|828.5|830.3|828.8|830.5|829|828.8|827.5|158
1670411400000|2022-12-07 11:10:00|830|828.5|830.5|829|832.3|831|829.8|828.3|255
1670411700000|2022-12-07 11:15:00|830.3|828.8|831.3|829.8|832.5|831.3|829.3|827.8|309
1670412000000|2022-12-07 11:20:00|831.5|830|832.8|831.5|832.8|831.5|831.3|829.5|112
1670412300000|2022-12-07 11:25:00|833|831.8|834.8|833.3|836|834.3|831|829.8|287
1670412600000|2022-12-07 11:30:00|834.5|833.5|835.5|834|835.8|834.3|833.8|832.3|173
1670412900000|2022-12-07 11:35:00|836|834.3|836.8|835.5|838.5|837|834.3|832.8|504
1670413200000|2022-12-07 11:40:00|837|835.3|836.5|835.3|837.3|835.8|835.8|834.3|175
1670413500000|2022-12-07 11:45:00|836.3|834.8|836|834.5|836.5|835|834|832.5|116
1670413800000|2022-12-07 11:50:00|835.8|834.3|835|833.5|836.3|835|834.5|833|97
1670414100000|2022-12-07 11:55:00|834.8|833.3|835.3|833.8|835.3|833.8|834|832.5|68
1670414400000|2022-12-07 12:00:00|835|833.5|834.5|833|835.8|834.3|833.8|832.5|185
1670414700000|2022-12-07 12:05:00|834.3|832.8|834.3|832.8|834.5|833|833|831.8|172
1670415000000|2022-12-07 12:10:00|834|833|835|833.5|835.5|834|834|832.5|167
1670415300000|2022-12-07 12:15:00|834.8|833.8|835.5|834|836.3|834.8|834.8|833.5|181
1670415600000|2022-12-07 12:20:00|835.3|833.8|834.5|833|835.5|834|834|832.5|99
1670415900000|2022-12-07 12:25:00|834.8|833.3|837.3|835.8|837.8|836.5|834.5|833|246
1670416200000|2022-12-07 12:30:00|836.8|835.5|835.3|833.8|837|835.5|834.8|833.5|311
1670416500000|2022-12-07 12:35:00|835.5|834|834.3|832.8|835.5|834|833.5|832.3|152
1670416800000|2022-12-07 12:40:00|834|832.5|834.3|832.8|835|833.8|833.8|832.5|122
1670417100000|2022-12-07 12:45:00|834|833|836|834.5|836|834.8|834|833|118
1670417400000|2022-12-07 12:50:00|836.3|834.8|835.8|834.3|836.3|835|835|833.8|75
1670417700000|2022-12-07 12:55:00|835.5|834|836|834.5|836.5|835.3|835.3|834|336
1670418000000|2022-12-07 13:00:00|836.3|834.8|834.5|833|836.3|834.8|833.3|832|378
1670418300000|2022-12-07 13:05:00|834.8|833.3|835|833.5|835.8|834.5|834.5|833|191
1670418600000|2022-12-07 13:10:00|835.3|833.8|835.8|834.5|836.5|835.3|833.8|832.5|233
1670418900000|2022-12-07 13:15:00|836|834.8|835.8|834.3|837|835.5|835.3|834|272
1670419200000|2022-12-07 13:20:00|835.5|834|836.5|835|837.3|836|835|833.8|250
1670419500000|2022-12-07 13:25:00|836.8|835.3|838.5|837|839|837.5|835.8|834|525
1670419800000|2022-12-07 13:30:00|838.8|837.3|835.5|834|839.3|837.8|835.5|834|400
1670420100000|2022-12-07 13:35:00|835.3|834.3|834|832.5|837.5|836|834|832.5|405
1670420400000|2022-12-07 13:40:00|833.8|832.8|833.8|832.3|834.8|833.5|833.3|831.5|408
1670420700000|2022-12-07 13:45:00|833.5|832.5|833.5|832|835|833.5|833.3|831.8|519
1670421000000|2022-12-07 13:50:00|833.8|832.3|837.8|836.3|838.3|837|833.5|832|468
1670421300000|2022-12-07 13:55:00|838|836.5|835.5|834|838|836.8|835.5|834|188
1670421600000|2022-12-07 14:00:00|835.3|833.3|829.3|827.8|835.3|833.8|829|827.8|477
1670421900000|2022-12-07 14:05:00|829|828|828.5|827|830|828.8|828|826.5|608
1670422200000|2022-12-07 14:10:00|828.8|827.3|828.5|827|829.5|828|826|824.5|560
1670422500000|2022-12-07 14:15:00|828.3|826.8|828.8|827.3|828.8|827.5|827|825.5|152
1670422800000|2022-12-07 14:20:00|829|827.5|832.8|831.3|832.8|831.3|828.8|827.5|335
1670423100000|2022-12-07 14:25:00|832.5|831|833|831.5|833.5|832|830.8|829.3|249
1670423400000|2022-12-07 14:30:00|832.8|831.3|835.8|834.3|835.8|834.3|831.5|830|317
1670423700000|2022-12-07 14:35:00|835.5|833.8|833|831.5|835.5|833.8|832.3|830.8|352
1670424000000|2022-12-07 14:40:00|833.3|831.8|831|829.8|833.8|832.3|831|829.5|234
1670424300000|2022-12-07 14:45:00|831.3|830|829.3|827.8|833|831.8|828.8|827.5|576
1670424600000|2022-12-07 14:50:00|829|828|827.5|826|830|828.5|827|825.8|495
1670424900000|2022-12-07 14:55:00|827.8|826.3|830.3|828.8|830.5|829|827.8|826.3|588
1670425200000|2022-12-07 15:00:00|829.8|828.3|828.3|827|831.3|829.8|828.3|827|687
1670425500000|2022-12-07 15:05:00|828|826.5|829|827.8|830.8|829.5|827.5|826.3|1048
1670425800000|2022-12-07 15:10:00|828.8|827.5|828.5|827|830.8|829.3|828.5|827|346
1670426100000|2022-12-07 15:15:00|828.3|827.3|828.5|827|830|828.5|827.8|826.3|707
1670426400000|2022-12-07 15:20:00|828.3|827.3|829.3|827.8|829.8|828.3|828|826.3|226
1670426700000|2022-12-07 15:25:00|829|827.5|830.3|828|831|829.5|828.3|826.8|614
1670427000000|2022-12-07 15:30:00|829.3|827.3|821.5|820|830.3|828.8|821|819.5|1785
1670427300000|2022-12-07 15:35:00|821|820.3|822.8|821.3|825|823.5|819.5|818|1275
1670427600000|2022-12-07 15:40:00|822.5|821|822|820.8|823.3|821.8|820|818.8|775
1670427900000|2022-12-07 15:45:00|821.5|820.5|818.8|817.3|823|821.5|818.5|817.3|876
1670428200000|2022-12-07 15:50:00|818.5|817|816|814.8|818.8|817.3|815.8|814.3|843
1670428500000|2022-12-07 15:55:00|816.3|814.5|817.8|816.3|818.3|817|815.3|814|503
1670428800000|2022-12-07 16:00:00|817.5|816|810.8|809.3|817.8|816.3|809.5|808.3|2466
1670429100000|2022-12-07 16:05:00|811|809.5|808.8|807.5|812|810.5|808.8|807.3|1362
1670429400000|2022-12-07 16:10:00|809|807.8|805.3|804|809.3|807.8|804.8|803.5|1395
1670429700000|2022-12-07 16:15:00|805.5|803.8|806.3|804.8|809.8|808.3|805.3|803.8|1221
1670430000000|2022-12-07 16:20:00|805.8|804.5|807|805.8|807.8|806.5|804.8|803.5|2108
1670430300000|2022-12-07 16:25:00|807.5|806|810.3|809|812.3|811|806|804.8|6529
1670430600000|2022-12-07 16:30:00|810|808.8|810|808.8|811.8|810.5|807.8|806.5|1789
1670430900000|2022-12-07 16:35:00|809.8|808.5|806.8|805.3|810|808.8|806.3|804.8|394
1670431200000|2022-12-07 16:40:00|806.5|805.5|809|807.5|810.3|808.8|805.8|804.5|802
1670431500000|2022-12-07 16:45:00|808.8|807.3|807.3|805.8|809|807.8|806.8|805.5|369
1670431800000|2022-12-07 16:50:00|807|805.5|807.3|805.8|808.3|806.8|806.5|805.3|779
1670432100000|2022-12-07 16:55:00|807.8|806|807|805.8|809.5|807.8|805.8|804.5|479
1670432400000|2022-12-07 17:00:00|807.3|805.5|808|806.5|808.3|806.8|805.8|804.5|529
1670432700000|2022-12-07 17:05:00|807.8|806.3|807.5|806|808.3|807|806.8|805.3|210
1670433000000|2022-12-07 17:10:00|807.3|805.8|805.3|804|807.5|806|804.3|802.8|251
1670433300000|2022-12-07 17:15:00|805.5|804.3|807|805.5|807.8|806.5|805.5|804.3|297
1670433600000|2022-12-07 17:20:00|806.8|805|806.3|805|806.8|805.5|804.5|803.3|334
1670433900000|2022-12-07 17:25:00|806|804.8|806|804.5|808.8|807.5|805|803.5|167
1670434200000|2022-12-07 17:30:00|805.8|804.3|809|807.5|809.3|807.8|805.5|804.3|231
1670434500000|2022-12-07 17:35:00|808.8|807.3|807.5|806|809.3|808|807|805.8|358
1670434800000|2022-12-07 17:40:00|807.3|806.3|806.5|805|807.8|806.5|806|804.8|265
1670435100000|2022-12-07 17:45:00|806.3|804.8|805|803.8|808.3|806.8|804.8|803.5|498
1670435400000|2022-12-07 17:50:00|804.8|803.5|800.5|799|805.3|803.8|800.5|799|439
1670435700000|2022-12-07 17:55:00|800.3|799.3|800.3|799|801.3|800|799|797.8|473
1670436000000|2022-12-07 18:00:00|800|798.8|799|797.5|801.5|800|798.8|797.3|345
1670436300000|2022-12-07 18:05:00|798.8|797.8|804.8|803.3|804.8|803.5|798.8|797.5|222
1670436600000|2022-12-07 18:10:00|804.5|803|801.8|800.3|804.8|803|801|799.5|208
1670436900000|2022-12-07 18:15:00|801.5|800|801|799.5|801.5|800.3|800.3|798.8|255
1670437200000|2022-12-07 18:20:00|800.8|799.3|803|801.8|803.8|802.3|800.8|799.3|133
1670437500000|2022-12-07 18:25:00|802.5|801.5|802.3|800.8|804|802.5|801|799.8|409
1670437800000|2022-12-07 18:30:00|802|800.5|802.3|801|803|801.8|801.5|800.3|203
1670438100000|2022-12-07 18:35:00|802.5|801.3|804|802.5|804.3|802.8|801.3|799.8|143
1670438400000|2022-12-07 18:40:00|803.8|802.3|800|798.5|804|802.5|799.3|798|63
1670438700000|2022-12-07 18:45:00|800.3|798.8|798.8|797.5|801|799.5|798.8|797.5|128
1670439000000|2022-12-07 18:50:00|798.5|797.3|798.8|797.3|799|797.5|796.5|795|216
1670439300000|2022-12-07 18:55:00|798.5|797|798.8|797.3|799.8|798.3|797.5|796.3|262
1670439600000|2022-12-07 19:00:00|799|797.5|796.5|795|799.3|798|795.8|794.5|153
1670439900000|2022-12-07 19:05:00|796.8|795.3|798.5|797|798.5|797|796.5|795|320
1670440200000|2022-12-07 19:10:00|798.8|797.5|800.5|799|801|799.8|797.5|796|518
1670440500000|2022-12-07 19:15:00|800.3|798.8|797.3|795.8|800.8|799.5|797.3|795.8|76
1670440800000|2022-12-07 19:20:00|797.5|795.5|799.3|797.8|799.5|798.3|795.8|794.5|235
1670441100000|2022-12-07 19:25:00|799.5|798|798.8|797.5|800.3|799|798.3|796.8|981
1670441400000|2022-12-07 19:30:00|799|797.8|800.3|798.8|801.3|799.8|799|797.5|313
1670441700000|2022-12-07 19:35:00|800.5|799|802.8|801.3|802.8|801.3|800|798.5|137
1670442000000|2022-12-07 19:40:00|802.5|801|803.3|801.8|804|802.3|802.3|800.8|76
1670442300000|2022-12-07 19:45:00|803|801.3|802.5|801|803|801.5|801.3|799.8|89
1670442600000|2022-12-07 19:50:00|802.8|801.3|802.8|801.3|803.3|802|802.3|800.5|28
1670442900000|2022-12-07 19:55:00|803.3|801.8|802.8|801.5|803.3|801.8|801.8|800.3|51
1670443200000|2022-12-07 20:00:00|803.3|802|802.3|800.8|803.5|802.3|802.3|800.8|26
1670443500000|2022-12-07 20:05:00|802|801|800.8|799.3|802|801|800.5|799|56
1670443800000|2022-12-07 20:10:00|801.3|799|801.8|800|802|800.5|801|799|319
1670444100000|2022-12-07 20:15:00|801.5|800.3|802|800.3|802.5|801|801.3|799.8|73
1670444400000|2022-12-07 20:20:00|801.8|800.5|802.3|800.8|802.5|801|800.5|798.8|72
1670444700000|2022-12-07 20:25:00|802.5|801|802|800.3|802.5|801|801.5|800|9
1670445000000|2022-12-07 20:30:00|801.8|800.5|802|800.5|803|801.5|801.8|800|11
1670445300000|2022-12-07 20:35:00|802.5|800.3|802.5|800.8|803|801.5|802|800.3|38
1670445600000|2022-12-07 20:40:00|802.3|800.5|801.3|799.8|802.3|800.5|800.8|799|6
1670445900000|2022-12-07 20:45:00|801.5|800|802|800.8|802.3|800.8|801.3|799.5|18
1670446200000|2022-12-07 20:50:00|801.8|800.5|803|801.5|803.3|801.8|801.3|799.8|23
1670446500000|2022-12-07 20:55:00|803.3|801.8|802.8|801.5|803.8|802|802.8|801.5|17
1670446800000|2022-12-07 21:00:00|803|801.3|802.5|800.8|803|801.5|802|800.8|9
1670447100000|2022-12-07 21:05:00|802.3|801|803|801.5|803|801.8|802|800.8|0
1670447400000|2022-12-07 21:10:00|802.8|801.3|803.3|801.8|803.5|802|802.8|801|16
1670447700000|2022-12-07 21:15:00|803.5|801.5|803.8|802.3|803.8|802.3|803|801.5|3
1670448000000|2022-12-07 21:20:00|804|802|803.8|802.3|804|802.3|803.3|801.5|9
1670448300000|2022-12-07 21:25:00|803.5|802|803.5|802|804|802.8|803|801.5|37
1670448600000|2022-12-07 21:30:00|803.3|801.8|802.5|801.3|803.5|802|802.5|801|1
1670448900000|2022-12-07 21:35:00|802.8|801.5|802.3|800.5|802.8|801.5|801.5|800|6
1670449200000|2022-12-07 21:40:00|802|800.8|801.3|799.8|802.3|800.8|801.3|799.5|16
1670449500000|2022-12-07 21:45:00|801.5|799.5|800.8|799.3|801.5|800|800.8|799.3|20
1670449800000|2022-12-07 21:50:00|801|799|801|799.5|801.3|799.5|800.3|798.8|15
1670450100000|2022-12-07 21:55:00|800.8|799.3|802|800.5|802.3|800.8|800.5|799|32
1670450400000|2022-12-07 22:00:00|802.3|800.3|802.3|798.3|802.3|800.3|802.3|798|0
1670451300000|2022-12-07 22:15:00|802.8||802.8||802.8||802.8||0
1670453400000|2022-12-07 22:50:00|||||||||4
1670453700000|2022-12-07 22:55:00|803.3||803.3||803.3||803.3||1
1670464800000|2022-12-08 02:00:00|802.5|800.8|802.3|800.5|802.8|801|801.3|799.5|20
1670465100000|2022-12-08 02:05:00|802|800.3|802.8|801|802.8|801.5|802|800.3|11
1670465400000|2022-12-08 02:10:00|803|801.3|802.3|800.5|803.3|801.5|802.3|800.5|0
1670465700000|2022-12-08 02:15:00|802.5|800.8|803|801.3|803|801.3|802.3|800.5|0
1670466000000|2022-12-08 02:20:00|802.8|801|802.5|801.3|803.3|801.5|802.5|801|0
1670466300000|2022-12-08 02:25:00|802.3|800.8|802.5|801|802.5|801|802.3|800.8|3
1670466600000|2022-12-08 02:30:00|802.3|801.3|803|801.3|804.5|802.8|802.3|801.3|20
1670466900000|2022-12-08 02:35:00|802.8|800.8|803|801.3|803.3|801.5|802.5|800.5|1
1670467200000|2022-12-08 02:40:00|802.8|801|803.5|801.8|803.5|801.8|802.8|801|0
1670467500000|2022-12-08 02:45:00|803.3|801.3|803.3|801.5|803.8|802.3|803|801|0
1670467800000|2022-12-08 02:50:00|803.8|802|804|802.3|804.3|802.5|803.3|801.5|0
1670468100000|2022-12-08 02:55:00|804.3|802.5|803|801.3|804.3|802.5|803|801.3|0
1670468400000|2022-12-08 03:00:00|803.3|801|803.3|801.5|803.3|801.5|802.8|800.8|0
1670468700000|2022-12-08 03:05:00|803|801|803|801.3|803.3|801.5|802.8|801|0
1670469000000|2022-12-08 03:10:00|803.3|801.5|804.3|802.5|804.3|802.5|802.8|801|1
1670469300000|2022-12-08 03:15:00|804|802.3|804.8|803|804.8|803.3|804|802.3|10
1670469600000|2022-12-08 03:20:00|804.5|802.8|804.5|802.8|805|803.3|804.3|802.8|0
1670469900000|2022-12-08 03:25:00|804.8|803|804.8|803|804.8|803.3|804|802.3|5
1670470200000|2022-12-08 03:30:00|804.5|802.8|804|802.3|804.8|803|803.8|802|0
1670470500000|2022-12-08 03:35:00|804.3|802.5|804.5|802.8|804.8|803.3|804.3|802.5|1
1670470800000|2022-12-08 03:40:00|804.3|802.5|804|802.3|804.5|802.8|803.8|802.3|0
1670471100000|2022-12-08 03:45:00|803.8|802|804|802.3|804.5|802.8|803.8|802|0
1670471400000|2022-12-08 03:50:00|804.5|802.5|804.3|802.5|804.5|802.8|804|802.3|0
1670471700000|2022-12-08 03:55:00|804.5|802.8|804|802.3|804.5|802.8|803.8|802|0
1670472000000|2022-12-08 04:00:00|804.3|802.5|804|802.3|804.3|802.5|803.8|802|4
1670472300000|2022-12-08 04:05:00|804.3|802.5|804|802.3|804.3|802.5|803.8|802|2
1670472600000|2022-12-08 04:10:00|803.8|802.5|804|802.3|804.3|802.5|803.8|802|0
1670472900000|2022-12-08 04:15:00|803.8|802.5|803.8|802|804|802.5|803.8|802|0
1670473200000|2022-12-08 04:20:00|803.5|802.3|803.8|802|803.8|802.3|803.5|802|0
1670473500000|2022-12-08 04:25:00|804|802.3|804|802.3|804|802.3|803.8|802|1
1670473800000|2022-12-08 04:30:00|803.8|802.5|804|802.3|804|802.5|803.5|802|0
1670474100000|2022-12-08 04:35:00|803.8|802|803.5|801.8|804|802.3|803.5|801.8|1
1670474400000|2022-12-08 04:40:00|803.8|802|803|801.5|803.8|802|803|801.5|0
1670474700000|2022-12-08 04:45:00|803.3|801.8|803.5|801.8|803.5|801.8|803|801.5|0
1670475000000|2022-12-08 04:50:00|803.8|802.3|803|801.5|803.8|802.3|803|801.3|1
1670475300000|2022-12-08 04:55:00|803.3|801.3|803|801.5|804|802.3|803|801.3|0
1670475600000|2022-12-08 05:00:00|803.3|801.3|802.8|801.3|803.3|801.3|802.5|800.8|1
1670475900000|2022-12-08 05:05:00|803|801|802.8|801|803|801.5|802.8|801|1
1670476200000|2022-12-08 05:10:00|803|801.3|802.5|800.8|803|801.5|802.3|800.8|2
1670476500000|2022-12-08 05:15:00|802.3|801|803|801.3|803|801.3|802.3|801|3
1670476800000|2022-12-08 05:20:00|802.8|801.8|802.8|801.3|803.3|801.8|802.8|801|9
1670477100000|2022-12-08 05:25:00|803|801.5|803.3|801.8|803.3|801.8|802.8|801|5
1670477400000|2022-12-08 05:30:00|803|801.5|803|801.5|803.3|801.5|802.3|800.5|8
1670477700000|2022-12-08 05:35:00|802.8|801.3|802.5|801|803|801.5|802|800.3|5
1670478000000|2022-12-08 05:40:00|802.8|800.8|801.5|799.8|802.8|801|801.3|799.8|4
1670478300000|2022-12-08 05:45:00|801.3|799.3|801.5|800|801.8|800|801|799.3|1
1670478600000|2022-12-08 05:50:00|801.3|799.5|802|800.5|802|800.5|801|799.5|1
1670478900000|2022-12-08 05:55:00|802.3|800.8|802.5|800.8|803|801.5|802.3|800.8|13
1670479200000|2022-12-08 06:00:00|802.3|800.3|800.8|799|803|801.3|799.8|798.3|49
1670479500000|2022-12-08 06:05:00|801|799.3|798.8|797.3|801|799.3|798.5|797|27
1670479800000|2022-12-08 06:10:00|798.5|797|801|799.5|801|799.5|798|796.3|27
1670480100000|2022-12-08 06:15:00|800.8|799.3|801.5|800|801.8|800.3|800.8|799.3|14
1670480400000|2022-12-08 06:20:00|801.8|800.3|802.8|801|802.8|801.3|801.8|799.8|3
1670480700000|2022-12-08 06:25:00|802.5|801.8|804.3|802.5|804.5|802.8|802.5|801.8|63
1670481000000|2022-12-08 06:30:00|804|802.8|806.3|804.8|806.3|805|803.8|802|38
1670481300000|2022-12-08 06:35:00|806.8|805|808|806.3|809|807.3|806.3|804.8|340
1670481600000|2022-12-08 06:40:00|808.3|806.5|809|807.3|809|807.3|807.3|805.8|25
1670481900000|2022-12-08 06:45:00|809.3|807.5|811.5|809.8|811.8|810.3|808.8|807.3|134
1670482200000|2022-12-08 06:50:00|811.3|810|816.5|814.8|817|815|811.3|810|191
1670482500000|2022-12-08 06:55:00|816.3|815|816|814.3|818.8|817.3|815.8|814.3|123
1670482800000|2022-12-08 07:00:00|815.8|814|812.5|810.8|815.8|814.3|812|810.5|39
1670483100000|2022-12-08 07:05:00|812.8|810.5|812.3|810.8|813.3|811.5|811.8|810|131
1670483400000|2022-12-08 07:10:00|812|811|811.5|809.8|812|811|810.5|809|11
1670483700000|2022-12-08 07:15:00|811.3|809.5|812|810.3|812.8|811.3|811|809.3|24
1670484000000|2022-12-08 07:20:00|811.8|810.5|813|811.5|813.3|811.8|811.5|810|67
1670484300000|2022-12-08 07:25:00|813.3|811.8|810.8|809.3|813.3|811.8|810.8|809|7
1670484600000|2022-12-08 07:30:00|810.5|809|811.8|810|812|810.5|810.3|808.5|45
1670484900000|2022-12-08 07:35:00|812|809.5|812|810.8|812.5|810.8|811|809.5|28
1670485200000|2022-12-08 07:40:00|812.3|810.5|812|810.3|813|811.3|810.8|809.5|91
1670485500000|2022-12-08 07:45:00|811.8|810|811|809.5|811.8|810.3|810.3|809|92
1670485800000|2022-12-08 07:50:00|810.8|809.3|807.8|806.5|811.3|809.8|807.3|806|168
1670486100000|2022-12-08 07:55:00|807.5|806.3|805|803.5|809.3|808|805|803.5|440
1670486400000|2022-12-08 08:00:00|804.8|803|803.8|802.3|804.8|803.3|801.8|800.3|512
1670486700000|2022-12-08 08:05:00|803.5|802|803|801.5|804.5|803.3|802|800.8|519
1670487000000|2022-12-08 08:10:00|803.3|801.8|803.8|802.3|804.5|803|802.8|801.3|220
1670487300000|2022-12-08 08:15:00|804|802.5|803.3|801.8|804.5|803|801.5|800|562
1670487600000|2022-12-08 08:20:00|803|802|803.8|802.3|803.8|802.5|802.5|801.3|653
1670487900000|2022-12-08 08:25:00|803.5|802.5|800|798.5|804.8|803.5|799.3|797.8|2081
1670488200000|2022-12-08 08:30:00|800.8|798.8|802.3|800.8|803.5|802|799.8|798.3|601
1670488500000|2022-12-08 08:35:00|802.5|801|804|802.8|804.5|803|802.3|800.8|172
1670488800000|2022-12-08 08:40:00|804.8|803.5|804.3|803|804.8|803.5|803.5|802|212
1670489100000|2022-12-08 08:45:00|804.5|802.8|805.3|804|806.3|805|804.5|802.8|182
1670489400000|2022-12-08 08:50:00|805|803.8|805.8|804.3|807|805.8|805|803.5|191
1670489700000|2022-12-08 08:55:00|805.5|804|803.3|801.8|805.5|804.3|801.3|799.8|369
1670490000000|2022-12-08 09:00:00|802.5|801.3|803|801.8|804.5|803.3|802.5|801|197
1670490300000|2022-12-08 09:05:00|803.5|802|805.3|803.8|805.3|803.8|801|799.5|328
1670490600000|2022-12-08 09:10:00|805|804|807|805.5|807|805.8|804.5|803.3|268
1670490900000|2022-12-08 09:15:00|806.8|805.8|807.3|805.8|807.8|806.5|806.5|805|368
1670491200000|2022-12-08 09:20:00|807|806|804.8|803.3|807.5|806.3|804.5|803|203
1670491500000|2022-12-08 09:25:00|805|803.5|805.5|804.3|805.5|804.3|803.3|802|263
1670491800000|2022-12-08 09:30:00|806.3|804.8|809|807.8|809.3|807.8|806|804.8|249
1670492100000|2022-12-08 09:35:00|808.8|807.5|810.5|809|811.3|809.8|808.5|807|389
1670492400000|2022-12-08 09:40:00|810.3|808.8|808.5|807.3|810.3|809|807.3|806|238
1670492700000|2022-12-08 09:45:00|808.8|807|807.8|806.5|808.8|807|807|805.5|161
1670493000000|2022-12-08 09:50:00|808|806.3|807.3|805.8|808|806.8|805.8|804.3|113
1670493300000|2022-12-08 09:55:00|807|805.5|809|807.8|809.5|808.3|807|805.5|299
1670493600000|2022-12-08 10:00:00|808.8|807.5|809.5|808|809.5|808|808|806.5|501
1670493900000|2022-12-08 10:05:00|809.8|808.3|810|808.5|810.5|809|809.3|808|131
1670494200000|2022-12-08 10:10:00|809.8|808.3|809|807.5|810|808.5|807.8|806.5|180
1670494500000|2022-12-08 10:15:00|808.8|807.3|808.8|807.3|809.5|808|807.3|805.8|161
1670494800000|2022-12-08 10:20:00|808.5|807|808.3|806.8|808.8|807.3|807.5|806.3|150
1670495100000|2022-12-08 10:25:00|807.8|807|806.8|805.3|807.8|807|806.5|805.3|332
1670495400000|2022-12-08 10:30:00|806.5|805|805.3|803.8|806.8|805.5|804.3|802.8|207
1670495700000|2022-12-08 10:35:00|805|804|806.3|804.8|806.5|805.3|805|803.5|134
1670496000000|2022-12-08 10:40:00|806.5|805|806.5|805|807.3|805.8|805.8|804.5|125
1670496300000|2022-12-08 10:45:00|807.3|805.3|807.5|806.3|808.5|807|807.3|805|254
1670496600000|2022-12-08 10:50:00|807.8|806|807.8|806.5|807.8|806.5|806.3|804.8|222
1670496900000|2022-12-08 10:55:00|807.5|806.3|806|804.5|807.5|806.3|805.8|804.3|268
1670497200000|2022-12-08 11:00:00|805.8|804.3|804.5|803|806|804.5|804|802.5|305
1670497500000|2022-12-08 11:05:00|804.3|802.8|803.3|801.8|804.3|802.8|803|801.5|194
1670497800000|2022-12-08 11:10:00|803|801.5|802.5|801.3|803.3|801.5|801.5|800|179
1670498100000|2022-12-08 11:15:00|802.8|801.5|803.8|802.3|803.8|802.5|801.5|800.3|120
1670498400000|2022-12-08 11:20:00|803.5|802.5|803.3|801.8|804|802.8|802.8|801.3|164
1670498700000|2022-12-08 11:25:00|803|801.3|803.3|802|803.5|802.3|802.3|800.8|152
1670499000000|2022-12-08 11:30:00|802.8|801.3|804.8|803.5|804.8|803.5|802.3|800.8|111
1670499300000|2022-12-08 11:35:00|804.5|803.3|802.8|801.3|804.5|803.3|802.3|800.8|73
1670499600000|2022-12-08 11:40:00|802.5|801|804.3|802.8|804.3|803|802|800.5|161
1670499900000|2022-12-08 11:45:00|804.5|803|807|805.5|807|805.5|803.5|802.3|316
1670500200000|2022-12-08 11:50:00|807.3|805.8|807.3|805.5|807.3|806|805.5|804|121
1670500500000|2022-12-08 11:55:00|807.5|805.8|806.5|805|808|806.5|806|804.5|129
1670500800000|2022-12-08 12:00:00|806.3|805.3|809|807.5|809|807.5|805.5|804|341
1670501100000|2022-12-08 12:05:00|808.8|807.3|807|805.8|809|807.8|806|804.5|331
1670501400000|2022-12-08 12:10:00|807.3|806|807|805.5|807.8|806.3|806.5|805|118
1670501700000|2022-12-08 12:15:00|807.3|805.8|808.8|807.5|809.5|808|806.5|805|128
1670502000000|2022-12-08 12:20:00|808.5|807.3|809|807.5|809.8|808.3|808.3|806.5|366
1670502300000|2022-12-08 12:25:00|808.8|807.8|809|807.5|809.5|808.3|808.3|806.5|44
1670502600000|2022-12-08 12:30:00|808.8|807.3|809|807.8|809.5|808|807.5|806.3|148
1670502900000|2022-12-08 12:35:00|808.8|807.5|810.3|808.8|811|809.5|808|806.5|436
1670503200000|2022-12-08 12:40:00|810|809|808.5|807|810.3|809|808.5|807|99
1670503500000|2022-12-08 12:45:00|808.3|807.3|808.5|807.3|809.3|807.8|808.3|806.8|72
1670503800000|2022-12-08 12:50:00|808.8|807.5|809.3|808|809.5|808.3|808|806.8|93
1670504100000|2022-12-08 12:55:00|809.5|808.3|811|809.5|811.3|810|809.5|808|167
1670504400000|2022-12-08 13:00:00|810.8|809.8|811|809.5|813.8|812.3|810.8|809.3|280
1670504700000|2022-12-08 13:05:00|811.3|809.8|812.5|811|813.3|812|810.8|809.3|263
1670505000000|2022-12-08 13:10:00|812.3|811.3|811.8|810|812.8|811.3|810.5|809|140
1670505300000|2022-12-08 13:15:00|811.5|810.3|813.8|812|815|813.8|811.3|809.8|168
1670505600000|2022-12-08 13:20:00|814|812.3|814.3|813|815.5|814.3|813.5|812.3|422
1670505900000|2022-12-08 13:25:00|814.5|813.3|814.3|812.8|815.5|814|813.5|812.3|274
1670506200000|2022-12-08 13:30:00|814.5|812.5|815|813.8|815|813.8|812.3|811|307
1670506500000|2022-12-08 13:35:00|815.3|813.5|815.5|814|817|815.8|814.5|813|251
1670506800000|2022-12-08 13:40:00|815.8|814.3|817.3|815.5|818|816.5|814.8|813.3|470
1670507100000|2022-12-08 13:45:00|817|815.3|819.5|817.8|819.8|818.3|816|814.8|438
1670507400000|2022-12-08 13:50:00|820|818|819.3|817.8|821.8|820.3|818.3|816.5|513
1670507700000|2022-12-08 13:55:00|819|817.5|816.8|815.5|819.8|818.5|816.5|815|901
1670508000000|2022-12-08 14:00:00|817|815.3|813.8|812.3|817|815.3|813.3|812|601
1670508300000|2022-12-08 14:05:00|814|812.5|815.3|813.8|816.5|815.3|813.8|812.3|355
1670508600000|2022-12-08 14:10:00|815.5|814.3|815|813.5|816|814.8|812.8|811.5|302
1670508900000|2022-12-08 14:15:00|814.8|813.8|813|811.5|815.3|813.8|812.8|811.3|458
1670509200000|2022-12-08 14:20:00|813.3|811.8|815|813.5|816|814.5|813.3|811.8|411
1670509500000|2022-12-08 14:25:00|815.3|813.8|812.5|811.3|816|814.5|812.5|811.3|820
1670509800000|2022-12-08 14:30:00|812.8|811|809|807.5|813.5|811.8|807.3|806|617
1670510100000|2022-12-08 14:35:00|809.3|807.8|808|806.8|810|808.5|806.5|805.3|470
1670510400000|2022-12-08 14:40:00|808.3|807|806.5|805.3|808.8|807.5|806.3|804.8|376
1670510700000|2022-12-08 14:45:00|806.8|804.8|808.3|806.8|808.8|807.3|804.5|803.3|552
1670511000000|2022-12-08 14:50:00|808|807|810.3|808.8|812.5|811|808|806.8|360
1670511300000|2022-12-08 14:55:00|810|808.5|809|807.5|811|809.8|808.5|807|470
1670511600000|2022-12-08 15:00:00|809.3|807.8|808.5|807.3|809.8|808.5|807|805.5|603
1670511900000|2022-12-08 15:05:00|808.3|807|809.8|808.5|810|808.5|808|806.5|503
1670512200000|2022-12-08 15:10:00|810|808.8|806|804.5|810|808.8|805.8|804.3|416
1670512500000|2022-12-08 15:15:00|806.3|804.8|806.8|805.5|808.3|806.8|805.8|804.5|344
1670512800000|2022-12-08 15:20:00|807|805.3|804|802.5|808|806.8|803|801.8|331
1670513100000|2022-12-08 15:25:00|803.8|802.3|805.8|804.5|806.5|805.3|802.3|801|421
1670513400000|2022-12-08 15:30:00|806|804.3|806.3|804.8|807.3|805.8|805.5|804.3|301
1670513700000|2022-12-08 15:35:00|806.5|805|805|803.5|807.5|806|804.5|803.3|600
1670514000000|2022-12-08 15:40:00|804.8|803.3|805.5|804|805.5|804.3|802|800.5|949
1670514300000|2022-12-08 15:45:00|805.3|803.8|804.8|803.5|807.3|805.8|803.3|801.8|538
1670514600000|2022-12-08 15:50:00|804.5|803.3|803.5|802|805|803.8|801.3|800|463
1670514900000|2022-12-08 15:55:00|803.3|801.8|804.3|803|806|804.8|803|801.5|739
1670515200000|2022-12-08 16:00:00|804|802.8|801|799.5|804.8|803.3|800.5|799|1238
1670515500000|2022-12-08 16:05:00|801.3|799.8|802|800.5|802.3|801|798.8|797.3|1392
1670515800000|2022-12-08 16:10:00|802.3|800.8|806|804.5|807|805.8|801.8|800.3|1233
1670516100000|2022-12-08 16:15:00|806.3|805|808|806.8|809|807.8|804.3|802.5|1450
1670516400000|2022-12-08 16:20:00|807.8|806.5|804.3|802.8|807.8|806.5|804|802.8|823
1670516700000|2022-12-08 16:25:00|804|803|805.8|804.5|810|808.5|802.8|801.3|4224
1670517000000|2022-12-08 16:30:00|805.5|804.3|808.8|807.3|809.5|808.3|805.5|804|1276
1670517300000|2022-12-08 16:35:00|808.5|807|815|813.5|815.8|814.5|806.3|804.8|789
1670517600000|2022-12-08 16:40:00|814.8|813.3|819|817.5|820|818.5|813.3|811.8|425
1670517900000|2022-12-08 16:45:00|819.3|817.8|821.8|820.5|822.3|820.5|817.8|816.3|462
1670518200000|2022-12-08 16:50:00|822|820.3|820.5|819|822|820.3|818.5|817|581
1670518500000|2022-12-08 16:55:00|820.3|819.3|824.8|823.3|825.5|824.3|820.3|818.8|1331
1670518800000|2022-12-08 17:00:00|824.5|823.5|824.5|823|827.5|826|823.5|822|1232
1670519100000|2022-12-08 17:05:00|824.8|823.5|827.5|826.3|827.8|826.3|824.8|823.5|536
1670519400000|2022-12-08 17:10:00|827.8|826.5|827|825.8|828.3|826.8|826.3|824.8|591
1670519700000|2022-12-08 17:15:00|827.3|825.5|824.3|822.8|827.3|825.5|823.8|822.5|501
1670520000000|2022-12-08 17:20:00|824.5|823|826.8|825.5|826.8|825.5|823.5|822.3|366
1670520300000|2022-12-08 17:25:00|827|825.3|827.3|825.8|829.8|828|826.5|825.3|528
1670520600000|2022-12-08 17:30:00|827|826|826.3|824.8|828.3|826.8|825.8|824.3|110
1670520900000|2022-12-08 17:35:00|826.8|825|823.8|822.3|826.8|825.3|823.3|821.8|325
1670521200000|2022-12-08 17:40:00|823.5|822|827|825.5|827|825.5|823.3|821.5|298
1670521500000|2022-12-08 17:45:00|826.8|825.3|824.5|823|827|825.3|824|822.5|186
1670521800000|2022-12-08 17:50:00|824.3|822.8|819.8|818.3|824.8|823.3|819.8|818.3|186
1670522100000|2022-12-08 17:55:00|819.5|818|819|817.3|820|818.5|817.3|816|113
1670522400000|2022-12-08 18:00:00|818.8|817.8|821.3|819.8|822|820.3|818.5|817.3|134
1670522700000|2022-12-08 18:05:00|821.5|819.5|822|820.8|822.5|821|819.3|817.8|141
1670523000000|2022-12-08 18:10:00|822.3|821|823|821.5|823.8|822.3|822|820.5|197
1670523300000|2022-12-08 18:15:00|822.8|821.3|823.5|822|824.8|823.3|822.3|820.8|229
1670523600000|2022-12-08 18:20:00|823.8|822.3|821.8|820.3|824|822.5|821.8|820|115
1670523900000|2022-12-08 18:25:00|822.3|820.5|824.8|823.3|824.8|823.3|821.8|820.5|67
1670524200000|2022-12-08 18:30:00|825|823.5|824.8|823.3|825.3|823.8|823|821.5|110
1670524500000|2022-12-08 18:35:00|825|823.5|824|822.5|825.3|824|823.3|821.8|240
1670524800000|2022-12-08 18:40:00|823.8|822.8|824.5|823|825.5|824|823|821.5|148
1670525100000|2022-12-08 18:45:00|824.8|823.3|825|823.5|825.5|824|824|822.5|82
1670525400000|2022-12-08 18:50:00|825.3|823.8|824|822.5|825.8|824.5|823.8|822.5|109
1670525700000|2022-12-08 18:55:00|823.8|822.8|823.3|822|824|822.8|821.8|820.3|144
1670526000000|2022-12-08 19:00:00|823.5|821.8|821.8|820.3|823.5|822.3|821.8|820.3|99
1670526300000|2022-12-08 19:05:00|821.5|820.5|820.8|819.5|822|820.8|820|818.8|109
1670526600000|2022-12-08 19:10:00|821.3|819.8|823|821.5|823.3|821.8|821|819.5|104
1670526900000|2022-12-08 19:15:00|823.3|821.8|824.5|823|825.8|824.5|822.8|821.3|1003
1670527200000|2022-12-08 19:20:00|824.3|823.3|823.3|821.8|825.5|824|822.8|821.3|207
1670527500000|2022-12-08 19:25:00|823|821.5|823.5|822|825.3|824|822.3|821|630
1670527800000|2022-12-08 19:30:00|823.8|822.3|822.8|821.3|824.5|823.3|821.5|820.3|204
1670528100000|2022-12-08 19:35:00|822.5|821|823|821.5|823.5|822|821.5|820|146
1670528400000|2022-12-08 19:40:00|823.3|821.8|823|821.5|823.5|822.3|822.5|821|50
1670528700000|2022-12-08 19:45:00|822.8|821.8|823|821.5|823.3|822|822.8|821.5|28
1670529000000|2022-12-08 19:50:00|822.8|821.8|823.3|822|824|822.5|822.8|821.3|21
1670529300000|2022-12-08 19:55:00|823.5|821.8|822.3|820.8|823.5|822|821.8|820.3|49
1670529600000|2022-12-08 20:00:00|822|820.5|822|820.5|822.5|821|821.5|820.3|39
1670529900000|2022-12-08 20:05:00|821.8|820.3|821.3|819.8|822|820.8|820.8|819.3|30
1670530200000|2022-12-08 20:10:00|821.5|820|821.5|820.3|822.3|820.8|821.3|819.8|29
1670530500000|2022-12-08 20:15:00|821.8|820|822.3|820.8|822.8|821.3|821.3|820|12
1670530800000|2022-12-08 20:20:00|822|820.5|820.5|819|822.3|820.8|820|818.5|82
1670531100000|2022-12-08 20:25:00|820.3|818.8|820.5|819|820.8|819.5|820.3|818.8|12
1670531400000|2022-12-08 20:30:00|820.8|819.3|820|818.3|821.3|819.8|819.5|818|61
1670531700000|2022-12-08 20:35:00|819.8|818.5|820.3|818.8|820.5|819|819.8|818.3|6
1670532000000|2022-12-08 20:40:00|820|818.5|818.5|817|820.3|818.5|818.5|816.8|15
1670532300000|2022-12-08 20:45:00|818.3|817.3|818.5|817|818.8|817.3|817.5|816.3|25
1670532600000|2022-12-08 20:50:00|818.8|816.8|818|816.5|818.8|817.3|817.8|816.3|26
1670532900000|2022-12-08 20:55:00|817.8|816.8|818.8|817.3|819.3|817.8|817.5|816|44
1670533200000|2022-12-08 21:00:00|818.5|817|820.5|818.8|820.8|819.3|818.5|817|14
1670533500000|2022-12-08 21:05:00|820.3|819|820.5|819|821|819.5|820|818.8|24
1670533800000|2022-12-08 21:10:00|820.3|819.3|820.8|819.3|820.8|819.3|820|818.8|7
1670534100000|2022-12-08 21:15:00|820.5|819|820|818.3|820.5|819.3|819.5|818|24
1670534400000|2022-12-08 21:20:00|819.8|818.5|819.5|818|820.3|818.8|819.3|817.8|18
1670534700000|2022-12-08 21:25:00|819.8|818.3|821|819.5|821.5|820.3|819.5|818|45
1670535000000|2022-12-08 21:30:00|820.8|819.3|820.3|818.8|821.5|819.8|820.3|818.8|5
1670535300000|2022-12-08 21:35:00|820.8|818.5|821.3|819.5|821.3|819.8|820.5|818.5|6
1670535600000|2022-12-08 21:40:00|821.5|819.8|822.3|820.5|822.3|820.8|821.3|819.5|1
1670535900000|2022-12-08 21:45:00|822|820.3|821|819.8|822|820.5|820.8|819.3|4
1670536200000|2022-12-08 21:50:00|821.5|820|821.3|819.8|821.8|820.3|821|819.5|21
1670536500000|2022-12-08 21:55:00|821.5|820|821.5|819.8|821.5|820|820|818.5|41
1670536800000|2022-12-08 22:00:00|821.8|819.5|821.8|819.5|821.8|819.5|821.8|819.5|0
1670537100000|2022-12-08 22:05:00|821.5||821.3||821.5||821.3||0
1670537400000|2022-12-08 22:10:00|821.8||821.3||821.8||821.3||0
1670538000000|2022-12-08 22:20:00||819||819||819||819|0
1670538900000|2022-12-08 22:35:00|821.8||821.8||821.8||821.8||4
1670539200000|2022-12-08 22:40:00||818.5||818.8||818.8||818.5|0
1670539800000|2022-12-08 22:50:00||819||819||819||819|0
1670540100000|2022-12-08 22:55:00|||||||||1
1670551200000|2022-12-09 02:00:00|824.3|822.5|823.8|822|824.8|823.3|823.5|822|53
1670551500000|2022-12-09 02:05:00|823.5|821.8|823.3|821.5|823.5|822|823|821.5|5
1670551800000|2022-12-09 02:10:00|822.8|821.3|822.5|820.8|822.8|821.8|822.3|820.5|1
1670552100000|2022-12-09 02:15:00|822.8|821.3|823.3|821.5|824|822.5|822.5|821|13
1670552400000|2022-12-09 02:20:00|823.5|821.8|822.3|820.5|823.5|821.8|821.8|820|4
1670552700000|2022-12-09 02:25:00|822.5|820.8|822|820.5|822.8|821|821.8|820.3|22
1670553000000|2022-12-09 02:30:00|821.8|819.8|821.8|820.3|822.5|821|820.8|819|16
1670553300000|2022-12-09 02:35:00|822|820|822.5|820.8|822.8|821|821.5|820|3
1670553600000|2022-12-09 02:40:00|822.8|820.5|822.5|820.8|823|821.3|822|820.3|1
1670553900000|2022-12-09 02:45:00|822.8|821|822.8|820.8|823.3|821.5|822.3|820.5|4
1670554200000|2022-12-09 02:50:00|823|821|824|822.3|824.5|822.8|823|820.8|6
1670554500000|2022-12-09 02:55:00|824.3|822|823.3|821.5|824.5|823|822.5|821|19
1670554800000|2022-12-09 03:00:00|824|821.3|825|823|825|823|823.8|821.3|13
1670555100000|2022-12-09 03:05:00|824.8|823.5|824.3|822.5|825.5|823.5|824|822.3|8
1670555400000|2022-12-09 03:10:00|824|822.3|822.5|821|824.3|822.3|822.5|821|13
1670555700000|2022-12-09 03:15:00|822.8|821.3|823.5|821.8|823.8|821.8|822.3|821|16
1670556000000|2022-12-09 03:20:00|823.3||823.8||823.8||823.3||0
1670556300000|2022-12-09 03:25:00|823.5|822|823.5|822|824|822.5|823.5|822|4
1670556600000|2022-12-09 03:30:00|823.3|821.8|823.3|821.8|823.5|821.8|823.3|821.3|2
1670556900000|2022-12-09 03:35:00|823.8|822.3|823.3|821.5|824.3|822.3|823.3|821.5|10
1670557200000|2022-12-09 03:40:00|822.8|821.3|823.8|822|823.8|822|822.8|821.3|1
1670557500000|2022-12-09 03:45:00|823.5|821.8|822.8|821|824|822.3|822.8|821|50
1670557800000|2022-12-09 03:50:00|822.5|820.8|823.3|821.8|823.5|821.8|822|820.5|2
1670558100000|2022-12-09 03:55:00|823.5|821.5|822|820.5|823.5|821.8|822|820.5|6
1670558400000|2022-12-09 04:00:00|821.8|820.3|822.3|820.5|822.3|820.8|821|819.5|7
1670558700000|2022-12-09 04:05:00|822.5|820.8|822.5|820.8|822.8|821|822.3|820.5|0
1670559000000|2022-12-09 04:10:00|822|820.5|823|821.3|823|821.3|822|820.3|1
1670559300000|2022-12-09 04:15:00|823.3|821.5|822.5|820.8|823.3|821.8|822.3|820.5|4
1670559600000|2022-12-09 04:20:00|822.8|821|822.5|820.5|822.8|821|822|820.3|0
1670559900000|2022-12-09 04:25:00|822.3|820.8|822.5|820.8|822.5|820.8|821.3|819.5|0
1670560200000|2022-12-09 04:30:00|821.5|820.5|822.8|821|822.8|821|821.5|819.5|1
1670560500000|2022-12-09 04:35:00|822.5|821.3|822.5|821|822.8|821.3|822.5|821|1
1670560800000|2022-12-09 04:40:00|821.8|820.3|822|820.5|822|820.8|821.3|819.5|46
1670561100000|2022-12-09 04:45:00|822.8|821.3|822.8|821.3|822.8|821.5|822.8|821.3|27
1670561400000|2022-12-09 04:50:00|823|821.5|823.3|821.5|823.8|821.8|823|821.5|9
1670561700000|2022-12-09 04:55:00|823.5|821.8|823.3|821.8|823.5|822|823|821.8|0
1670562000000|2022-12-09 05:00:00|823|822|823|821.5|824|822.5|823|821.5|9
1670562300000|2022-12-09 05:05:00|823.8|822|824|822.5|824|822.5|823.5|821.8|2
1670562600000|2022-12-09 05:10:00|824.3|822.3|824.3|822.8|824.5|822.8|824|822.3|4
1670562900000|2022-12-09 05:15:00|824|822.5|823.5|821.8|824.3|822.8|823.3|821.8|2
1670563200000|2022-12-09 05:20:00|823.3|822|824.3|822.5|824.3|822.8|823.3|822|4
1670563500000|2022-12-09 05:25:00|824|822.8|824|822|824.3|822.8|824|822|2
1670563800000|2022-12-09 05:30:00|824.3|822.3|825.3|823.5|825.8|824.3|824.3|822|18
1670564100000|2022-12-09 05:35:00|825|823.8|824.8|823|825.8|824|824.8|823|26
1670564400000|2022-12-09 05:40:00|825|823.3|824.8|823.3|825|823.5|824.3|822.5|4
1670564700000|2022-12-09 05:45:00|825.8|823.5|825.8|824|826|824.5|825.5|823.3|7
1670565000000|2022-12-09 05:50:00|825.5|823.8|825|823.3|825.8|824.3|824.5|823|12
1670565300000|2022-12-09 05:55:00|824.8|823.5|824|822.5|825|823.5|824|822.5|1
1670565600000|2022-12-09 06:00:00|823.8|822|823.5|822|824.3|822.3|822.5|820.8|13
1670565900000|2022-12-09 06:05:00|823.8|822.3|823.5|822|824.3|822.8|823.5|822|79
1670566200000|2022-12-09 06:10:00|823.8|822.3|823.5|822|824.3|822.8|823|821.3|3
1670566500000|2022-12-09 06:15:00|823.3|821.8|823|821.3|823.8|822.3|822.3|820.5|76
1670566800000|2022-12-09 06:20:00|822.3|821.5|823.3|822|823.5|822.3|822|820.8|39
1670567100000|2022-12-09 06:25:00|823.5|821.3|822|820.5|823.5|821.8|822|820.5|76
1670567400000|2022-12-09 06:30:00|821.8|819.8|821.8|820.3|822|820.3|821|819.5|17
1670567700000|2022-12-09 06:35:00|822|820|822.5|820.8|822.8|821.3|821.5|819.8|20
1670568000000|2022-12-09 06:40:00|822.8|821|821.8|820.3|822.8|821.3|821.8|820.3|11
1670568300000|2022-12-09 06:45:00|821.5|820.5|822.3|820.5|822.3|821|821.3|819.8|246
1670568600000|2022-12-09 06:50:00|822|820.8|822|820.5|823.5|821.8|821.8|820|63
1670568900000|2022-12-09 06:55:00|822.3|820.8|822.5|821.3|823|821.5|822|820.8|24
1670569200000|2022-12-09 07:00:00|822.3|821|822|820.8|823.5|822|821.3|819.8|235
1670569500000|2022-12-09 07:05:00|821.8|820.5|823.8|822.3|824|822.3|820.8|819.5|142
1670569800000|2022-12-09 07:10:00|823.5|822.5|822.8|821.3|823.5|822.5|822.8|821|126
1670570100000|2022-12-09 07:15:00|822.5|821.5|819.8|818.3|823|821.5|819|817.5|339
1670570400000|2022-12-09 07:20:00|820|818|818.5|817.3|820.5|819|818.3|816.8|100
1670570700000|2022-12-09 07:25:00|819|817|820.8|819.3|820.8|819.3|819|817|99
1670571000000|2022-12-09 07:30:00|821|819|820|818.5|821|819|819|817.3|160
1670571300000|2022-12-09 07:35:00|820.3|818.3|819.8|818.3|820.5|819|819|817.8|124
1670571600000|2022-12-09 07:40:00|820|818|820.5|819|820.5|819|819.5|818|48
1670571900000|2022-12-09 07:45:00|820|819.3|818.8|817.5|820.5|819.3|818.5|817.3|120
1670572200000|2022-12-09 07:50:00|818.5|817.3|818.5|817.3|820.5|819|817.8|816.3|161
1670572500000|2022-12-09 07:55:00|818.3|816.8|818.8|817.3|819.5|818.3|817.8|816.5|148
1670572800000|2022-12-09 08:00:00|818.5|817|819|817.8|819.5|818.3|817.8|816.3|190
1670573100000|2022-12-09 08:05:00|818.5|817.5|815.8|814.5|819|817.8|815.3|814|453
1670573400000|2022-12-09 08:10:00|816|814.8|814.3|813|816.5|815|814|812.8|364
1670573700000|2022-12-09 08:15:00|814.5|813.3|814.8|813.5|816|814.8|814|812.8|294
1670574000000|2022-12-09 08:20:00|814.5|813|816.3|814.5|817.8|816.3|814.5|813|202
1670574300000|2022-12-09 08:25:00|816.5|814.8|815.8|814.5|820.5|819|815.5|814.3|1650
1670574600000|2022-12-09 08:30:00|816.3|814.8|816.3|814.8|818|816.8|816|814.8|604
1670574900000|2022-12-09 08:35:00|816.5|815|818|816.5|818.5|817|815.8|814.3|233
1670575200000|2022-12-09 08:40:00|817.8|816.8|817.8|816.3|818.3|816.8|817.3|816|251
1670575500000|2022-12-09 08:45:00|818|816.5|819.3|817.8|820.3|819|817.8|816.3|232
1670575800000|2022-12-09 08:50:00|819|817.5|818.5|817|819.3|817.8|818.3|816.8|283
1670576100000|2022-12-09 08:55:00|818.8|817.3|819.3|817.8|819.3|818|817.8|816.3|222
1670576400000|2022-12-09 09:00:00|818.5|817|816.3|814.8|818.5|817.3|814.3|812.8|255
1670576700000|2022-12-09 09:05:00|817.3|814.5|818|816.5|818.5|817|817|814.5|228
1670577000000|2022-12-09 09:10:00|817.8|816.3|817.3|815.8|818.3|817|816.5|815|135
1670577300000|2022-12-09 09:15:00|817.5|816|815.3|814|817.5|816|814.8|813.3|362
1670577600000|2022-12-09 09:20:00|815.5|813.8|814.3|813|816.3|814.8|813.5|812.3|338
1670577900000|2022-12-09 09:25:00|814.5|813.3|814.3|812.8|814.8|813.3|812.8|811.3|828
1670578200000|2022-12-09 09:30:00|814.5|813|815|813.8|815.5|814|813.3|811.8|391
1670578500000|2022-12-09 09:35:00|815.3|814|818|816.5|818.3|816.8|814.5|813|462
1670578800000|2022-12-09 09:40:00|818.3|816.8|819.3|817.8|819.5|818.3|818|816.3|186
1670579100000|2022-12-09 09:45:00|819.5|818.3|822.5|821|823.3|821.8|819.3|817.5|567
1670579400000|2022-12-09 09:50:00|823|821.8|823|821.8|824.5|823|821.5|820|253
1670579700000|2022-12-09 09:55:00|822.8|821.5|823.5|821.8|823.8|822.5|822.5|821|156
1670580000000|2022-12-09 10:00:00|823.3|822|823.5|822|824.3|823|822.5|821|174
1670580300000|2022-12-09 10:05:00|823.3|821.8|822.8|821.3|823.5|822.3|821.5|820|262
1670580600000|2022-12-09 10:10:00|822.5|821|821.5|820.3|823|821.5|821.3|820|75
1670580900000|2022-12-09 10:15:00|821.3|820|824|822.5|824|822.5|821|819.8|398
1670581200000|2022-12-09 10:20:00|823.8|822.3|823.8|822.3|824|822.3|821.5|820|349
1670581500000|2022-12-09 10:25:00|824|822.5|822.8|821.3|824|822.5|821.3|820|103
1670581800000|2022-12-09 10:30:00|822.5|821.5|822.3|820.8|823.3|821.8|821|819.8|216
1670582100000|2022-12-09 10:35:00|822.5|820.5|822.3|821|822.5|821|821.8|820.5|144
1670582400000|2022-12-09 10:40:00|822.8|820.8|822.5|821|823|821.5|822|820.5|152
1670582700000|2022-12-09 10:45:00|822.3|820.8|824|822.5|824|822.5|822|820.5|203
1670583000000|2022-12-09 10:50:00|824.3|822.8|825|823.5|825.5|824|823.5|822.3|219
1670583300000|2022-12-09 10:55:00|825.3|823.8|822.8|821.5|825.5|824.3|822.5|821|398
1670583600000|2022-12-09 11:00:00|823|821.8|823.8|822.3|823.8|822.5|822.3|821|79
1670583900000|2022-12-09 11:05:00|824|822.5|823|821.5|824.3|823|822|820.5|406
1670584200000|2022-12-09 11:10:00|823.5|821.8|822.8|821.3|824.3|822.8|822.8|821.3|224
1670584500000|2022-12-09 11:15:00|822.5|821|822.3|820.8|823|821.5|822|820.5|363
1670584800000|2022-12-09 11:20:00|822|820.5|821.5|820|822.8|821.3|820.3|819|188
1670585100000|2022-12-09 11:25:00|821.8|820.3|823.3|821.8|823.3|821.8|821.5|820|76
1670585400000|2022-12-09 11:30:00|823|821.5|822.5|821.3|823.3|821.8|821.8|820.3|145
1670585700000|2022-12-09 11:35:00|822.8|821|820.8|819.3|823|821.8|820.5|819|358
1670586000000|2022-12-09 11:40:00|820.5|819|822|820.5|822.3|821|820.3|818.8|397
1670586300000|2022-12-09 11:45:00|821.8|820.3|822.5|821.3|822.5|821.3|821|819.5|98
1670586600000|2022-12-09 11:50:00|822.3|821|820.5|819.3|822.5|821.3|820.3|818.8|201
1670586900000|2022-12-09 11:55:00|820.8|819|820|818.5|820.8|819.5|819.5|818.3|79
1670587200000|2022-12-09 12:00:00|819.8|818.3|820.5|819|821|819.5|819|817.5|406
1670587500000|2022-12-09 12:05:00|820.3|818.8|820.8|819.3|820.8|819.5|819|817.8|254
1670587800000|2022-12-09 12:10:00|820.5|819.5|820.8|819.5|821.5|820.3|820.5|819|83
1670588100000|2022-12-09 12:15:00|821|819.8|822|820.8|822.5|821.3|819.8|818.5|95
1670588400000|2022-12-09 12:20:00|821.8|820.5|822|820.5|822.3|820.8|821|819.8|81
1670588700000|2022-12-09 12:25:00|821.8|820.3|822|820.8|823|821.8|821.8|820|119
1670589000000|2022-12-09 12:30:00|822.3|821|823.5|822|823.5|822|821.8|820.5|93
1670589300000|2022-12-09 12:35:00|823.3|821.8|822.8|821.3|823.5|822.3|822|820.5|114
1670589600000|2022-12-09 12:40:00|822.5|821|821.8|820.5|822.8|821|821.3|820|85
1670589900000|2022-12-09 12:45:00|821.5|820.3|821.5|820|821.8|820.5|821.3|819.8|90
1670590200000|2022-12-09 12:50:00|821.8|820.3|820.3|819|821.8|820.3|820|818.5|388
1670590500000|2022-12-09 12:55:00|820.5|819.3|821.5|820.3|822|820.8|820|818.8|253
1670590800000|2022-12-09 13:00:00|821.8|820|819.3|817.8|822.3|820.8|819|817.5|345
1670591100000|2022-12-09 13:05:00|819.5|818|819.8|818.5|820.8|819.5|818.8|817.5|162
1670591400000|2022-12-09 13:10:00|820|818.3|821|819.5|821|819.8|818.5|816.8|297
1670591700000|2022-12-09 13:15:00|821.3|819.8|823.8|822.3|824|822.5|821|819.3|244
1670592000000|2022-12-09 13:20:00|823.5|822.5|824.3|822.8|824.5|823|823|821.5|219
1670592300000|2022-12-09 13:25:00|824.5|823|824.5|823.3|824.8|823.3|823|821.5|155
1670592600000|2022-12-09 13:30:00|824.8|822.8|827.3|825.8|827.3|825.8|820.5|819.3|633
1670592900000|2022-12-09 13:35:00|827|825.5|827.3|825.5|827.8|826.3|824|822.8|424
1670593200000|2022-12-09 13:40:00|826.5|825.8|823.8|822.3|828|826.3|823.3|822|458
1670593500000|2022-12-09 13:45:00|823.3|822.5|824|822.5|825.8|824|822.5|820.8|130
1670593800000|2022-12-09 13:50:00|824.3|823|824.8|823.3|826|824.8|823.8|822.3|220
1670594100000|2022-12-09 13:55:00|825|823.5|823.5|822|825.5|824|823.5|822|163
1670594400000|2022-12-09 14:00:00|823.8|822.3|821|819.5|823.8|822.3|819.3|817.8|467
1670594700000|2022-12-09 14:05:00|820.8|819.3|819.5|818|822|820.8|818.5|817.3|175
1670595000000|2022-12-09 14:10:00|819.8|818.3|823.5|822|824.5|823|819.3|817.8|721
1670595300000|2022-12-09 14:15:00|823.3|821.8|823.5|822|825|823.5|822.3|821|543
1670595600000|2022-12-09 14:20:00|823.3|821.8|822.3|820.8|823.8|822.5|822.3|820.8|266
1670595900000|2022-12-09 14:25:00|822|820.5|823|821.5|823.5|822|821.3|819.8|295
1670596200000|2022-12-09 14:30:00|822.8|821.8|827.3|825.5|827.5|826|822|820.8|660
1670596500000|2022-12-09 14:35:00|827|825.8|829|827.8|830|828.5|826.8|825.5|549
1670596800000|2022-12-09 14:40:00|829.3|827.5|828.8|827.3|829.5|828.3|827|825.5|501
1670597100000|2022-12-09 14:45:00|828.3|826.8|827.3|825.8|828.5|827.3|826.3|824.8|294
1670597400000|2022-12-09 14:50:00|827|825.5|826|824.5|827|825.8|824.3|823|595
1670597700000|2022-12-09 14:55:00|825.8|824.8|822.8|821.3|825.8|824.8|822.5|821.3|582
1670598000000|2022-12-09 15:00:00|823|821.5|825.3|823.8|826|824.8|823|821.3|1039
1670598300000|2022-12-09 15:05:00|825.5|824|824.3|822.8|827.3|825.8|822.8|821.5|480
1670598600000|2022-12-09 15:10:00|824|822.5|819.5|818|824.3|822.8|819|817.5|575
1670598900000|2022-12-09 15:15:00|819|817.8|819.5|818|820.3|819|818.5|817|302
1670599200000|2022-12-09 15:20:00|819.3|817.8|820|818.5|820.5|819.3|818.3|816.8|313
1670599500000|2022-12-09 15:25:00|820.3|818.8|822.8|821.3|822.8|821.3|819.8|818.3|362
1670599800000|2022-12-09 15:30:00|822.5|821|824.5|823.3|824.5|823.3|822|820.8|497
1670600100000|2022-12-09 15:35:00|824.3|823|825.3|823.8|825.8|824.5|823.8|822.5|334
1670600400000|2022-12-09 15:40:00|825|823.5|821|819.5|825|823.5|820|818.5|744
1670600700000|2022-12-09 15:45:00|821.3|819.8|817|815.5|822.3|820.8|816.8|815.3|934
1670601000000|2022-12-09 15:50:00|816.8|815.3|817.3|815.8|818|816.8|814.3|812.8|1199
1670601300000|2022-12-09 15:55:00|817|816|816.5|815.3|817.8|816.5|815|813.5|433
1670601600000|2022-12-09 16:00:00|816.8|815.5|819.5|818|820.3|818.8|816.5|815.5|1158
1670601900000|2022-12-09 16:05:00|819.3|817.8|816.5|815.3|819.5|818.3|815.8|814.5|787
1670602200000|2022-12-09 16:10:00|816.3|815|816.8|815.5|817|815.5|813.8|812.5|900
1670602500000|2022-12-09 16:15:00|817|815.3|819|817.5|819.3|818|816.3|815|1113
1670602800000|2022-12-09 16:20:00|818.8|817.8|816.3|814.8|819.3|818|815.8|814.5|1135
1670603100000|2022-12-09 16:25:00|816|814.5|814.5|813.3|817.3|816|814.5|813.3|3807
1670603400000|2022-12-09 16:30:00|814.8|813.5|813.8|812.3|815|813.8|811.5|810.3|1183
1670603700000|2022-12-09 16:35:00|813.5|812|816|814.8|816|814.8|813|811.5|838
1670604000000|2022-12-09 16:40:00|815.8|814.5|819|817.5|819|817.8|815.3|814|367
1670604300000|2022-12-09 16:45:00|818.8|817.8|819|817.5|819.3|818|818|816.8|141
1670604600000|2022-12-09 16:50:00|819.3|817.8|816.3|814.8|819.5|818|816|814.8|131
1670604900000|2022-12-09 16:55:00|816.5|815|817.8|816.3|818.5|816.8|816.5|815|178
1670605200000|2022-12-09 17:00:00|817.5|816.5|814|812.5|817.5|816.5|814|812.5|193
1670605500000|2022-12-09 17:05:00|813.8|812.3|813.8|812.3|814|812.5|812.8|811.3|252
1670605800000|2022-12-09 17:10:00|814|812.5|811.5|810|814|812.8|811.3|810|181
1670606100000|2022-12-09 17:15:00|811.3|809.8|811|809.5|811.5|810|810.5|809|212
1670606400000|2022-12-09 17:20:00|811.3|809.8|809.5|808.3|811.3|809.8|809.3|807.8|109
1670606700000|2022-12-09 17:25:00|809.3|808|812.3|810.8|812.3|810.8|807.8|806.3|176
1670607000000|2022-12-09 17:30:00|811.8|810.5|809.5|808|812.3|810.8|807.3|805.8|165
1670607300000|2022-12-09 17:35:00|809.8|807.8|808.8|807.5|811|809.5|808.8|807.3|90
1670607600000|2022-12-09 17:40:00|809.3|807.3|809.3|807.8|810.5|809|808.3|806.8|65
1670607900000|2022-12-09 17:45:00|809.5|808|807.5|806|809.8|808.3|807.3|805.8|129
1670608200000|2022-12-09 17:50:00|807.3|805.8|806.3|804.8|808.5|807|806.3|804.8|84
1670608500000|2022-12-09 17:55:00|806|804.5|804.5|803.3|808.3|806.5|804.5|803.3|263
1670608800000|2022-12-09 18:00:00|804.3|802.8|804.3|802.8|806.3|804.8|804|802.5|95
1670609100000|2022-12-09 18:05:00|804.5|803|803.3|801.8|805.8|804|802.8|801.5|180
1670609400000|2022-12-09 18:10:00|803|802|803.3|801.8|804.8|803.5|802.5|801.3|80
1670609700000|2022-12-09 18:15:00|803|801.5|801.8|800.3|803.3|801.8|800.3|798.8|304
1670610000000|2022-12-09 18:20:00|802|800.5|800.8|799.3|803.3|801.8|800.3|798.8|231
1670610300000|2022-12-09 18:25:00|800.5|799|800|798.5|801.5|800|799.8|798.3|144
1670610600000|2022-12-09 18:30:00|799.8|798.3|802.5|801|802.8|801.3|798.8|797.3|176
1670610900000|2022-12-09 18:35:00|802.3|800.8|801.5|800|802.5|801|800.5|799.3|59
1670611200000|2022-12-09 18:40:00|801.3|799.8|801.5|800|802.8|801.3|800.8|799.3|87
1670611500000|2022-12-09 18:45:00|801.3|800.3|801.5|800|802|800.8|800.3|798.8|99
1670611800000|2022-12-09 18:50:00|801.3|799.8|803|801.5|803.3|802|801.3|799.8|42
1670612100000|2022-12-09 18:55:00|803.3|801.8|801.5|800|803.8|802.3|801.3|799.8|48
1670612400000|2022-12-09 19:00:00|801.3|799.8|801|799.5|801.8|800.3|800|798.5|104
1670612700000|2022-12-09 19:05:00|800.8|799.3|799.8|798.5|801|799.5|799.3|797.8|89
1670613000000|2022-12-09 19:10:00|800|798.3|800|798.5|801|799.5|798.8|797.5|138
1670613300000|2022-12-09 19:15:00|799.8|798.3|801.8|800.3|802|800.8|799.5|798.3|192
1670613600000|2022-12-09 19:20:00|801.5|800|803.8|802.3|803.8|802.3|801.3|800|230
1670613900000|2022-12-09 19:25:00|803.5|802.5|806.5|805|807|805.8|803|801.5|399
1670614200000|2022-12-09 19:30:00|806.8|805.3|807.3|805.8|809|807.5|806.5|804.8|97
1670614500000|2022-12-09 19:35:00|807.5|806|806.8|805.3|807.8|806.5|805.8|804|156
1670614800000|2022-12-09 19:40:00|806.5|805|807.8|806|807.8|806.3|806.3|804.8|27
1670615100000|2022-12-09 19:45:00|807.5|806.3|809.3|807.8|809.8|808|807.3|805.5|53
1670615400000|2022-12-09 19:50:00|809|807.5|809.8|808|809.8|808|808.3|806.8|5
1670615700000|2022-12-09 19:55:00|809.5|808.3|809|807.5|810|808.5|809|807.3|8
1670616000000|2022-12-09 20:00:00|808.8|807.3|810.3|808.5|810.3|808.8|808.5|807|16
1670616300000|2022-12-09 20:05:00|810|808.8|810.3|808.8|810.5|809.3|809.8|808.3|9
1670616600000|2022-12-09 20:10:00|810.5|808.5|811|809.5|811.3|809.8|809.8|808.3|48
1670616900000|2022-12-09 20:15:00|810.8|809.8|810.8|809.3|811.5|810|810.5|809.3|32
1670617200000|2022-12-09 20:20:00|810.5|809|810.3|808.8|811|809.5|810.3|808.8|16
1670617500000|2022-12-09 20:25:00|810.5|808.5|810.5|809|810.8|809.5|810|808.5|18
1670617800000|2022-12-09 20:30:00|810.3|808.8|810.3|808.8|810.8|809|810|808.5|17
1670618100000|2022-12-09 20:35:00|810|808.5|810.5|809|811|809.5|810|808.5|25
1670618400000|2022-12-09 20:40:00|810.3|808.8|809.3|807.8|810.8|809.5|808.8|807.5|68
1670618700000|2022-12-09 20:45:00|809|807.5|808.8|807.5|809.5|808|808.3|807|69
1670619000000|2022-12-09 20:50:00|808.5|807.3|809.5|808|809.8|808.3|808.3|807|87
1670619300000|2022-12-09 20:55:00|809.3|807.8|809.8|808.3|809.8|808.5|809|807.8|42
1670619600000|2022-12-09 21:00:00|809.5|808.5|811.3|809.8|811.3|809.8|809.5|808.3|11
1670619900000|2022-12-09 21:05:00|811.5|810|811.3|809.8|811.5|810|810.5|809|9
1670620200000|2022-12-09 21:10:00|811|809.5|810.5|809|811|809.5|810.3|809|10
1670620500000|2022-12-09 21:15:00|810.3|808.8|810|808.8|810.3|809|810|808.5|11
1670620800000|2022-12-09 21:20:00|810.3|809|810.3|808.8|810.5|809.3|810.3|808.8|10
1670621100000|2022-12-09 21:25:00|810.5|809|808.3|806.8|810.5|809|808|806.8|39
1670621400000|2022-12-09 21:30:00|808|806.3|808|806.5|808.5|806.5|807.8|806.3|8
1670621700000|2022-12-09 21:35:00|808.3|806.8|808|806.5|808.5|807|807.8|806.3|4
1670622000000|2022-12-09 21:40:00|808.3|806.8|808.3|806.8|808.5|807|808.3|806.8|13
1670622300000|2022-12-09 21:45:00|808|806.5|808.3|806.8|808.8|807|808|806.5|50
1670622600000|2022-12-09 21:50:00|808.5|807|808.3|806.8|808.5|807|808.3|806.5|4
1670622900000|2022-12-09 21:55:00|808.5|806.5|810.8|807.8|811|808.8|808.3|806.5|71
1670810400000|2022-12-12 02:00:00|814.8|813|811.8|809.8|814.8|813|811.5|809.5|39
1670810700000|2022-12-12 02:05:00|812|810|812.5|810.3|813|811|810.5|808.8|1
1670811000000|2022-12-12 02:10:00|812.3|810|812.8|811|813|811.3|811.8|810|0
1670811300000|2022-12-12 02:15:00|812.5|810.8|810|808.3|813|811|809.3|807.5|16
1670811600000|2022-12-12 02:20:00|809.8|808|810|808.5|810|808.5|809|807.5|4
1670811900000|2022-12-12 02:25:00|809.8|808.3|810|808.3|810|808.5|809.5|807.8|5
1670812200000|2022-12-12 02:30:00|809.8|808|810|808.3|810|808.5|808.8|807|2
1670812500000|2022-12-12 02:35:00|809.8|808|812.3|810.5|812.5|810.5|808.8|807.3|16
1670812800000|2022-12-12 02:40:00|812|810.3|813.8|812|814|812|812|810.3|4
1670813100000|2022-12-12 02:45:00|813.5|811.8|813.3|811.8|814|812|813|811.3|4
1670813400000|2022-12-12 02:50:00|813|811.5|813.8|812.3|814.3|812.5|812.5|810.8|37
1670813700000|2022-12-12 02:55:00|813.5|812|815|813|815|813|813.5|812|6
1670814000000|2022-12-12 03:00:00|814.8|813.3|815|813|815.5|813.8|813.8|812.5|66
1670814300000|2022-12-12 03:05:00|814.8|813.5|815.8|813.8|816.3|814.5|814.8|813.3|25
1670814600000|2022-12-12 03:10:00|816|814|815.5|813.5|816.8|815|815.3|813.3|5
1670814900000|2022-12-12 03:15:00|815.8|814|816.8|815.3|817.5|815.5|815.8|814|9
1670815200000|2022-12-12 03:20:00|817|815.5|816.8|815|818|816.5|816.8|814.8|3
1670815500000|2022-12-12 03:25:00|816.5|814.8|816.3|814.3|816.8|815|815.8|814|2
1670815800000|2022-12-12 03:30:00|816.5|814.5|816|814.3|816.5|814.8|816|814|0
1670816100000|2022-12-12 03:35:00|816.3|814.5|815|813.3|816.3|814.5|815|813.3|4
1670816400000|2022-12-12 03:40:00|815.3|813.5|815.3|813.3|815.3|813.5|815|813.3|0
1670816700000|2022-12-12 03:45:00|815|813.5|815.3|813.3|815.3|813.5|815|813.3|2
1670817000000|2022-12-12 03:50:00|815||815.3||815.3||815||0
1670817300000|2022-12-12 03:55:00|815|813|815|813.3|815.3|813.5|815|813|2
1670817600000|2022-12-12 04:00:00||813.5||813.3||813.8||813.3|1
1670817900000|2022-12-12 04:05:00|814.8|813|815|813.5|815|813.5|814.8|813|4
1670818200000|2022-12-12 04:10:00|814.8||815||815||814.8||2
1670818500000|2022-12-12 04:15:00|814.8|813.3|814.8|813.3|814.8|813.5|814.8|813|4
1670818800000|2022-12-12 04:20:00|814.5|813|815.3|813.8|815.3|813.8|814.5|812.5|3
1670819100000|2022-12-12 04:25:00|815.8|814|816|814.5|816.5|814.8|815.8|814|3
1670819400000|2022-12-12 04:30:00|815.8|814.3|815.8|814.3|815.8|814.3|815.8|814.3|0
1670819700000|2022-12-12 04:35:00|816|814.5|815.3|813.5|816.5|815|815.3|813.5|3
1670820000000|2022-12-12 04:40:00|815.5|813.8|816|814.3|816.3|814.5|815.5|813.8|5
1670820300000|2022-12-12 04:45:00|815.8|814|816|814.5|816|814.5|815.8|814|1
1670820600000|2022-12-12 04:50:00|815.8|814.8|815.3|813.5|816|814.8|815|813.5|1
1670820900000|2022-12-12 04:55:00|815|813.8|816.8|815|816.8|815.3|815|813.5|7
1670821200000|2022-12-12 05:00:00|816.5|814.8|817|815.3|817|815.5|816.5|814.5|5
1670821500000|2022-12-12 05:05:00|816.8|814.8|816.5|814.8|816.8|814.8|816.3|814.5|2
1670821800000|2022-12-12 05:10:00|816.3|814.5|815.8|814.3|816.3|814.5|815.8|814.3|2
1670822100000|2022-12-12 05:15:00|816|814.8|816.3|815|816.8|815|815.8|814.3|3
1670822400000|2022-12-12 05:20:00|816.5|814.8|816|814.3|816.8|815|815.8|814.3|3
1670822700000|2022-12-12 05:25:00|816.5|815|817.3|815.5|817.3|815.5|816.3|814.8|7
1670823000000|2022-12-12 05:30:00|817.5|815.3|819|817.3|819|817.3|817.5|815.3|69
1670823300000|2022-12-12 05:35:00|819.3|817|819.8|818|820.3|818.8|819|817|8
1670823600000|2022-12-12 05:40:00|819.5|817.8|819.3|817.5|819.5|817.8|818.8|817|9
1670823900000|2022-12-12 05:45:00|819|817.3|819|817.5|819.8|818|819|817.3|20
1670824200000|2022-12-12 05:50:00|818.8|817.8|819.3|817.8|819.3|817.8|818.8|817|12
1670824500000|2022-12-12 05:55:00|819.5|817.5|819.3|817.5|819.5|817.8|818.5|817.3|19
1670824800000|2022-12-12 06:00:00|819|817.3|818.8|817.3|819.5|817.8|818.5|817.3|7
1670825100000|2022-12-12 06:05:00|819.3|817.5|819.8|818|819.8|818.3|818.8|817.3|36
1670825400000|2022-12-12 06:10:00|819.5|818.3|819.5|818|820.3|818.8|819.3|817.8|4
1670825700000|2022-12-12 06:15:00|819.3|817.8|821.3|819.8|821.5|820|819.3|817.8|61
1670826000000|2022-12-12 06:20:00|821|819.5|819.5|818|821.5|819.8|819|817.5|20
1670826300000|2022-12-12 06:25:00|819.8|817.8|819.8|818.3|820|818.3|819.3|817.5|1
1670826600000|2022-12-12 06:30:00|820|818.5|819.8|818|820.5|818.8|819.8|817.8|1
1670826900000|2022-12-12 06:35:00|820|817.8|820|818.3|820.3|818.3|819.8|817.8|6
1670827200000|2022-12-12 06:40:00|820.3|818.5|822.5|820.8|822.8|821|820.3|818.5|106
1670827500000|2022-12-12 06:45:00|822.3|821|822.8|821|823.3|821.5|822|820.5|27
1670827800000|2022-12-12 06:50:00|823|821.3|822|820.8|823.3|821.5|821.8|820.5|62
1670828100000|2022-12-12 06:55:00|822.3|820.5|822|820.5|822.3|820.8|821.5|820.3|43
1670828400000|2022-12-12 07:00:00|821.8|820.3|818.3|816.8|822|820.8|817.5|815.8|205
1670828700000|2022-12-12 07:05:00|818.5|816.5|817.8|816.3|819|817.5|817.5|816.3|21
1670829000000|2022-12-12 07:10:00|818|816|818|816.3|818.5|817|817.3|815.8|18
1670829300000|2022-12-12 07:15:00|817.8|816.5|816|814.8|817.8|816.5|815.3|813.5|93
1670829600000|2022-12-12 07:20:00|814.5|813|813|811.5|815.5|813.8|813|811.5|332
1670829900000|2022-12-12 07:25:00|812.8|812.3|816|814.5|816.5|815|812.8|812.3|54
1670830200000|2022-12-12 07:30:00|816.3|814.3|815|813.3|817.3|815.5|814.8|813.3|54
1670830500000|2022-12-12 07:35:00|815.3|813.5|815.3|813.8|816.5|815|814.8|813.3|32
1670830800000|2022-12-12 07:40:00|815.5|814|815.5|813.8|815.8|814|814.3|812.8|11
1670831100000|2022-12-12 07:45:00|815.3|813.5|814.8|813.3|815.8|814.3|814.8|813.3|40
1670831400000|2022-12-12 07:50:00|815|813.5|814.8|813.3|815.3|814|813.8|812.3|51
1670831700000|2022-12-12 07:55:00|814.5|813|812.5|811|815|813.5|812|810.3|475
1670832000000|2022-12-12 08:00:00|812|810.5|812|810.8|814.3|812.8|810.5|809|743
1670832300000|2022-12-12 08:05:00|811.5|810.5|810.5|809.3|813.5|812|810.3|808.8|526
1670832600000|2022-12-12 08:10:00|810.8|809|810|808.8|811.5|810.3|809.5|808.3|358
1670832900000|2022-12-12 08:15:00|810.3|808.5|810.8|809.3|812.5|811|809.3|807.8|460
1670833200000|2022-12-12 08:20:00|810.5|809|807.5|806.3|812.3|810.8|807.5|806.3|611
1670833500000|2022-12-12 08:25:00|807.8|806.5|802|800.8|807.8|806.5|802|800.8|1773
1670833800000|2022-12-12 08:30:00|802.5|801.3|805.5|804|806|804.5|801|799.8|787
1670834100000|2022-12-12 08:35:00|805.8|804.3|806.8|805.5|808|806.8|805.8|804.3|210
1670834400000|2022-12-12 08:40:00|807|805.8|806.5|805.3|808|806.8|806.5|805.3|178
1670834700000|2022-12-12 08:45:00|806.3|805|807|805.5|808.8|807.5|806|804.8|185
1670835000000|2022-12-12 08:50:00|806.8|805.8|807.3|805.5|808|806.8|806.8|805.5|150
1670835300000|2022-12-12 08:55:00|807|806|808|806.5|808|806.8|806.8|805.3|158
1670835600000|2022-12-12 09:00:00|808.3|806.8|807.5|806.3|809.3|808|807.5|806.3|475
1670835900000|2022-12-12 09:05:00|808|806|808.3|807|808.3|807|807.3|805.8|200
1670836200000|2022-12-12 09:10:00|808.5|807.3|808.5|807|808.8|807.5|807.5|806.3|94
1670836500000|2022-12-12 09:15:00|808.8|807.3|808.8|807.5|809.5|808.3|808.3|807|236
1670836800000|2022-12-12 09:20:00|808.5|807.3|809.3|807.8|809.5|808.3|808.5|807.3|118
1670837100000|2022-12-12 09:25:00|809|808|807.8|806.3|809.3|808|807.3|805.8|167
1670837400000|2022-12-12 09:30:00|807.5|806|807.8|806.5|808|806.8|807|805.8|186
1670837700000|2022-12-12 09:35:00|808|806.8|809.5|808|809.5|808|807|805.5|191
1670838000000|2022-12-12 09:40:00|809.3|807.8|808|806.5|809.5|808.3|808|806.5|401
1670838300000|2022-12-12 09:45:00|807.8|806.3|808|806.5|808.8|807.3|807.5|806|176
1670838600000|2022-12-12 09:50:00|808.3|806.8|809.3|807.8|809.5|808|807.8|806.3|260
1670838900000|2022-12-12 09:55:00|809.5|808.3|808.5|806.8|809.5|808.3|808|806.5|143
1670839200000|2022-12-12 10:00:00|808.3|807|807|805.5|809|807.8|807|805.5|133
1670839500000|2022-12-12 10:05:00|807.3|805.8|808|806.5|808.3|806.8|807|805.5|217
1670839800000|2022-12-12 10:10:00|807.8|806.3|812|810.5|812.3|810.8|807.5|806|434
1670840100000|2022-12-12 10:15:00|811.8|810.3|812.8|811.3|813|811.8|811.3|809.8|293
1670840400000|2022-12-12 10:20:00|812.5|811|814|812.5|814.5|813|812.3|810.8|339
1670840700000|2022-12-12 10:25:00|814.3|813|815|813.8|815.3|814|813.8|812.3|342
1670841000000|2022-12-12 10:30:00|815.3|813.5|815|813.5|815.3|814|814|812.3|397
1670841300000|2022-12-12 10:35:00|814.8|813.3|815.3|813.8|815.8|814.5|814|812.8|224
1670841600000|2022-12-12 10:40:00|815.5|814|816.5|815|817.3|815.8|815.5|814|235
1670841900000|2022-12-12 10:45:00|816.8|815.3|815|813.3|816.8|815.5|814|812.8|187
1670842200000|2022-12-12 10:50:00|815.3|813.8|815.3|814|815.8|814.3|814.5|813.3|256
1670842500000|2022-12-12 10:55:00|815.5|814.3|815|813.5|815.5|814.3|814.3|812.8|319
1670842800000|2022-12-12 11:00:00|815.3|813.8|815|813.5|816|814.8|814.8|813.5|154
1670843100000|2022-12-12 11:05:00|814.8|813.3|815.3|813.8|815.8|814.3|814.5|813.3|143
1670843400000|2022-12-12 11:10:00|815.5|814|815|813.8|816.5|815|815|813.8|143
1670843700000|2022-12-12 11:15:00|815.3|814|816.3|815|817.5|816.3|815.3|813.8|581
1670844000000|2022-12-12 11:20:00|816.5|814.8|816|814.5|816.8|815.3|815.5|814.3|76
1670844300000|2022-12-12 11:25:00|816.3|814.8|816|814.8|816.5|815.3|815.5|814|60
1670844600000|2022-12-12 11:30:00|816.3|814.5|816|814.5|816.5|815.3|815.5|814.3|226
1670844900000|2022-12-12 11:35:00|815.8|814.3|815.3|813.8|816.5|815.3|815.3|813.8|187
1670845200000|2022-12-12 11:40:00|815|813.5|816|814.5|816.3|814.8|814.5|813.3|160
1670845500000|2022-12-12 11:45:00|815.8|814.8|814.8|813.3|815.8|814.8|814.8|813.3|245
1670845800000|2022-12-12 11:50:00|814.5|813|811.5|810.3|814.8|813.3|811.5|810.3|349
1670846100000|2022-12-12 11:55:00|811.8|810|810.8|809.5|813|811.8|810.8|809.3|337
1670846400000|2022-12-12 12:00:00|811|809.8|809.8|808.3|811.5|810.3|809.5|808|194
1670846700000|2022-12-12 12:05:00|809.5|808|808.5|807|810.8|809.3|808.5|807|220
1670847000000|2022-12-12 12:10:00|808.8|807.3|808.5|807|809|807.8|807.8|806.5|253
1670847300000|2022-12-12 12:15:00|808.3|807.3|809.8|808.3|809.8|808.3|808.3|807|76
1670847600000|2022-12-12 12:20:00|809.5|808|810.3|808.8|810.3|809|809|807.5|259
1670847900000|2022-12-12 12:25:00|810.5|809|810.3|808.8|810.8|809.5|809.8|808.5|650
1670848200000|2022-12-12 12:30:00|810|808.5|808.5|807.3|810|808.8|808.3|807|153
1670848500000|2022-12-12 12:35:00|808.8|807.5|809.3|808|809.3|808|808.5|807.3|131
1670848800000|2022-12-12 12:40:00|809.5|807.8|810.8|809.5|810.8|809.5|809.3|807.8|193
1670849100000|2022-12-12 12:45:00|811|809.3|809.5|808.3|811|809.5|809.5|808|210
1670849400000|2022-12-12 12:50:00|809.8|808|809.5|808|810.3|808.8|809.3|807.8|36
1670849700000|2022-12-12 12:55:00|809.8|808.3|810.3|808.8|810.3|809|809|807.8|92
1670850000000|2022-12-12 13:00:00|810.5|809|812|810.8|813|811.5|810.5|809|315
1670850300000|2022-12-12 13:05:00|811.5|810.3|812.8|811.3|814.5|813.3|811.5|810.3|258
1670850600000|2022-12-12 13:10:00|812.5|811.5|813.8|812.5|814.3|812.8|812.5|811.3|227
1670850900000|2022-12-12 13:15:00|814|812.8|817.8|816.5|818.5|817|814|812.5|559
1670851200000|2022-12-12 13:20:00|817.5|816.3|817.5|816|818|816.5|816|814.8|265
1670851500000|2022-12-12 13:25:00|817.3|815.8|817.5|816.3|820|818.5|817.3|815.8|329
1670851800000|2022-12-12 13:30:00|817.8|816.5|819.3|817.8|820.5|819.3|817|815.8|551
1670852100000|2022-12-12 13:35:00|819.5|818|819.8|818.3|820.3|818.8|818.5|817|268
1670852400000|2022-12-12 13:40:00|819.5|818|820.5|819|821.3|820|819.5|818|250
1670852700000|2022-12-12 13:45:00|820.3|818.8|823.5|822|823.5|822|820|818.5|363
1670853000000|2022-12-12 13:50:00|823.3|821.8|821.3|819.8|824|822.8|821|819.5|323
1670853300000|2022-12-12 13:55:00|821|820|822.8|821.3|823.8|822.3|820.5|819|266
1670853600000|2022-12-12 14:00:00|822.5|821|821.3|819.8|824|822.5|821|819.8|433
1670853900000|2022-12-12 14:05:00|821.5|820|830|828.8|830.3|828.8|821.5|819.8|598
1670854200000|2022-12-12 14:10:00|830.5|829|830|828.8|832.5|831.3|829.3|827.8|440
1670854500000|2022-12-12 14:15:00|830.3|829|834.3|833|835|833.8|830.3|828.8|521
1670854800000|2022-12-12 14:20:00|833.8|832.5|835.5|833.8|837.3|835.8|832.3|830.8|758
1670855100000|2022-12-12 14:25:00|835|834|835.8|834.5|837|835.3|834|832.5|612
1670855400000|2022-12-12 14:30:00|835.5|834.3|840|838.5|840.8|839.5|834.8|833.3|839
1670855700000|2022-12-12 14:35:00|840.3|839|839.3|837.8|845.8|844.3|838.8|837.5|1458
1670856000000|2022-12-12 14:40:00|839|838|840.3|838.8|841.8|840.3|838.8|837.5|754
1670856300000|2022-12-12 14:45:00|840|838.5|841.3|839.8|842.3|840.8|839.5|838.3|872
1670856600000|2022-12-12 14:50:00|841|839.5|840.3|838.8|842.5|841.3|840.3|838.8|407
1670856900000|2022-12-12 14:55:00|840.5|839|844.3|843|845.3|844|840.3|839|399
1670857200000|2022-12-12 15:00:00|844|842.8|848.3|846.8|851.5|850|844|842.8|1309
1670857500000|2022-12-12 15:05:00|848.5|847|850|848.5|852.5|851|848.5|847|705
1670857800000|2022-12-12 15:10:00|850.3|848.8|850.3|848.8|853.5|852.3|848.8|847.5|690
1670858100000|2022-12-12 15:15:00|850.5|849|850.5|849.3|853.5|852|849.8|848.3|747
1670858400000|2022-12-12 15:20:00|850.8|849.5|851.8|850.5|852|850.8|850|848.8|744
1670858700000|2022-12-12 15:25:00|851.5|850.3|851.5|850|853.8|852.3|850.8|849.5|590
1670859000000|2022-12-12 15:30:00|851.8|850.3|851.3|850|853.5|852|851|849.5|860
1670859300000|2022-12-12 15:35:00|851|849.5|851.8|850.3|852.8|851.3|850.5|849|484
1670859600000|2022-12-12 15:40:00|852|850.5|853.8|852.5|854.3|853|851.5|850|676
1670859900000|2022-12-12 15:45:00|853.5|852.3|852.3|851|853.8|852.3|852|850.8|627
1670860200000|2022-12-12 15:50:00|852|850.8|853.3|852|853.5|852.3|851.5|850|361
1670860500000|2022-12-12 15:55:00|853.5|852.3|853.5|852|854|852.8|851|849.8|893
1670860800000|2022-12-12 16:00:00|853.3|852.3|854|852.8|855.5|854.3|852.8|851.5|767
1670861100000|2022-12-12 16:05:00|853.8|852.5|854.3|852.8|855.5|854|852.3|850.8|1094
1670861400000|2022-12-12 16:10:00|854|853|854.3|853|854.8|853.5|852.8|851.3|514
1670861700000|2022-12-12 16:15:00|854.5|853.3|845.3|844|855.3|853.8|845.3|843.8|2356
1670862000000|2022-12-12 16:20:00|845.5|843.8|844.8|843.3|847.8|846.5|844.5|843|1271
1670862300000|2022-12-12 16:25:00|845|843.5|844.3|842.8|848|846.5|843.3|842|3282
1670862600000|2022-12-12 16:30:00|844.5|843|846|844.5|846.5|845.3|844.3|842.8|824
1670862900000|2022-12-12 16:35:00|846.3|844.8|846.3|844.8|848|846.8|845|843.5|351
1670863200000|2022-12-12 16:40:00|846.5|845|845.5|844|846.8|845.5|844.8|843.3|357
1670863500000|2022-12-12 16:45:00|845.3|843.8|847.3|846|849.5|848.3|845.3|843.8|204
1670863800000|2022-12-12 16:50:00|847|845.8|847.3|846|848.5|847.3|846.5|845|451
1670864100000|2022-12-12 16:55:00|847.5|845.8|844.5|843|848.3|846.8|844.5|843|689
1670864400000|2022-12-12 17:00:00|844|842.5|844.8|843.3|845|843.5|843.3|841.8|566
1670864700000|2022-12-12 17:05:00|845|843.5|847.8|846.3|848|846.5|844.8|843.5|208
1670865000000|2022-12-12 17:10:00|847.5|846.5|843.8|842.3|848|846.5|843.5|842|98
1670865300000|2022-12-12 17:15:00|844|842.5|845.5|844|845.5|844|843.5|842|166
1670865600000|2022-12-12 17:20:00|845.3|843.8|843.8|842.3|845.3|843.8|842.5|841|74
1670865900000|2022-12-12 17:25:00|843.5|842.5|846|844.5|847|845.5|843.5|842.3|133
1670866200000|2022-12-12 17:30:00|845.8|844.8|845|843.5|846.5|845.3|843.5|842|210
1670866500000|2022-12-12 17:35:00|844.8|843.8|843.8|842.3|845.3|844|843.5|842.3|424
1670866800000|2022-12-12 17:40:00|843.5|842|844.5|843|845|843.8|843|841.8|113
1670867100000|2022-12-12 17:45:00|844.3|842.8|848.8|847.5|849.5|848|844.3|842.8|400
1670867400000|2022-12-12 17:50:00|849|847.8|852|850.5|852|850.5|849|847.5|226
1670867700000|2022-12-12 17:55:00|851.8|850.3|851.8|850.3|852.3|850.8|850.3|849|58
1670868000000|2022-12-12 18:00:00|851.5|850.5|851.3|850|852.3|851|850.3|848.8|152
1670868300000|2022-12-12 18:05:00|851.5|850.3|851.8|850.3|853.8|852.5|851.3|849.8|323
1670868600000|2022-12-12 18:10:00|851.3|850|850.3|849|852|850.8|850|848.5|202
1670868900000|2022-12-12 18:15:00|850.5|849.3|850.8|849.3|851.8|850.3|850.5|849.3|45
1670869200000|2022-12-12 18:20:00|850.5|849|851.8|850.3|852.5|851|850.3|849|146
1670869500000|2022-12-12 18:25:00|852|850.5|854.5|852.8|854.5|853|851.5|850|165
1670869800000|2022-12-12 18:30:00|854.3|853.8|855|853.5|856.5|855.3|854.3|852.8|457
1670870100000|2022-12-12 18:35:00|855.3|853.8|854.5|853|855.3|853.8|853.3|851.8|53
1670870400000|2022-12-12 18:40:00|854.8|853.3|853.5|852.3|854.8|853.5|853.3|851.8|44
1670870700000|2022-12-12 18:45:00|853.8|852|854|852.5|855.5|854|853.3|852|56
1670871000000|2022-12-12 18:50:00|854.3|853|854.3|852.8|854.5|853|852.8|851.5|96
1670871300000|2022-12-12 18:55:00|853.5|853|852.5|851|854.5|853|851|849.5|164
1670871600000|2022-12-12 19:00:00|852.3|850.8|851|849.8|852.8|851.3|850.8|849.3|177
1670871900000|2022-12-12 19:05:00|851.5|849.5|850.3|848.8|852.3|850.8|850.3|848.8|174
1670872200000|2022-12-12 19:10:00|850|849|850.8|849.3|851.5|850|848.8|847.3|329
1670872500000|2022-12-12 19:15:00|850.5|849|851|849.8|852.5|851.3|850|848.5|182
1670872800000|2022-12-12 19:20:00|851.3|849.5|853.3|851.8|854|852.8|851|849.5|246
1670873100000|2022-12-12 19:25:00|853|851.3|850.5|849|854.8|853.3|848.8|847|395
1670873400000|2022-12-12 19:30:00|850.8|849.3|850.5|849|851.5|850|849.8|848.3|269
1670873700000|2022-12-12 19:35:00|850.3|848.8|850.8|849.5|850.8|849.5|848.8|847.5|69
1670874000000|2022-12-12 19:40:00|850.5|849.3|850.3|848.8|850.8|849.5|849.8|848.3|46
1670874300000|2022-12-12 19:45:00|850.5|849|850.3|848.8|850.5|849.3|849.5|848|22
1670874600000|2022-12-12 19:50:00|850|848.5|850.8|849.3|851|849.5|850|848.3|36
1670874900000|2022-12-12 19:55:00|851|849|849.8|848.3|851|849.3|849.8|848|56
1670875200000|2022-12-12 20:00:00|850|848.5|850.5|849|850.5|849|849.5|848|16
1670875500000|2022-12-12 20:05:00|850.8|848.8|850.3|848.8|850.8|849|850|848.5|27
1670875800000|2022-12-12 20:10:00|850.5|848.5|850.5|849|851|849.5|850.3|848.5|10
1670876100000|2022-12-12 20:15:00|850.3|848.8|850.3|848.8|850.8|849|849.8|848.3|7
1670876400000|2022-12-12 20:20:00|850|848.5|848.8|847.3|850.8|849.3|848.5|847.3|143
1670876700000|2022-12-12 20:25:00|849|847.8|848.5|847|849.5|848|848.5|847|10
1670877000000|2022-12-12 20:30:00|849|847.3|849.3|847.5|849.5|847.8|848.8|847|7
1670877300000|2022-12-12 20:35:00|849.5|847.8|848.8|847.3|849.5|847.8|848.8|847|33
1670877600000|2022-12-12 20:40:00|848.5|847|848.3|846.8|848.8|847.3|848|846.5|86
1670877900000|2022-12-12 20:45:00|848.5|847|848.8|847|849|847.5|848.3|846.5|3
1670878200000|2022-12-12 20:50:00|848.5|847.3|848.3|847|849.3|847.5|848.3|846.5|66
1670878500000|2022-12-12 20:55:00|848.5|847.3|848.5|847|848.8|847.3|848.3|846.5|31
1670878800000|2022-12-12 21:00:00|848.3|846.8|848.5|847|849|847.5|848.3|846.8|0
1670879100000|2022-12-12 21:05:00|848.8|847.3|848.3|846.8|849.3|847.5|848.3|846.5|30
1670879400000|2022-12-12 21:10:00|848|847|847|845.5|848|847|847|845.5|7
1670879700000|2022-12-12 21:15:00|847.5|845.8|847.5|846|847.8|846.3|847.5|845.8|1
1670880000000|2022-12-12 21:20:00|847.8|846.3|848|846.5|848.3|846.8|847.5|845.8|2
1670880300000|2022-12-12 21:25:00|847.8|846.3|845|843.5|847.8|846.5|844.8|843.3|51
1670880600000|2022-12-12 21:30:00|844.8|843.3|846.8|845.3|846.8|845.3|844.8|843.3|7
1670880900000|2022-12-12 21:35:00|847|845|847.3|845.8|847.3|845.8|846.3|844.8|4
1670881200000|2022-12-12 21:40:00|847.5|845.5|846.8|845|847.5|845.8|846.8|845|2
1670881500000|2022-12-12 21:45:00|847|845.3|845.5|843.8|847.8|846.3|845.3|843.8|11
1670881800000|2022-12-12 21:50:00|845.3|844|846.5|844.8|846.8|845|845.3|844|10
1670882100000|2022-12-12 21:55:00|846.3|844.5|845.8|844|846.8|845.3|845.5|844|28
1670882400000|2022-12-12 22:00:00|845.5|842.8|846|842.8|846.3|842.8|845.5|842.8|0
1670883000000|2022-12-12 22:10:00|849.5|844.5|849.5|844.5|849.5|844.5|849.5|843|3
1670883900000|2022-12-12 22:25:00||842.8||842.8||842.8||842.8|0
1670885100000|2022-12-12 22:45:00||842.3||842.8||842.8||842.3|0
1670885700000|2022-12-12 22:55:00||843||841.3||843||841.3|1
1670896800000|2022-12-13 02:00:00|848.3|846.8|848|846.5|848.8|847.3|848|846.3|0
1670897100000|2022-12-13 02:05:00|848.3|846.3|848.5|847|849.3|847.5|848.3|846.3|9
1670897400000|2022-12-13 02:10:00|848.8|847.3|850|848.3|850.3|848.5|848.5|847|21
1670897700000|2022-12-13 02:15:00|850.3|848.5|849.5|847.8|850.3|848.8|848.5|847|42
1670898000000|2022-12-13 02:20:00|849.3|847|847.5|845.8|849.5|847|847.5|845.8|17
1670898300000|2022-12-13 02:25:00|848|846|847.5|846|848.3|846.3|847.5|846|2
1670898600000|2022-12-13 02:30:00|847.8|846.3|847.8|846|848.5|847.3|847.5|845.8|7
1670898900000|2022-12-13 02:35:00|848|846.3|849|847.5|849|847.5|847.8|846|4
1670899200000|2022-12-13 02:40:00|850|848|850.3|848.8|851.8|849.8|849.3|847.5|17
1670899500000|2022-12-13 02:45:00|851.3|849.5|851.8|849.8|852|850.3|850.8|848.8|6
1670899800000|2022-12-13 02:50:00|851.5|850|850|848|852.3|850.5|849.8|848|14
1670900100000|2022-12-13 02:55:00|850.3|848.3|850|848.5|851.5|850|850|848.3|6
1670900400000|2022-12-13 03:00:00|850.5|848.8|849.8|848.3|850.8|849|849.3|847.8|16
1670900700000|2022-12-13 03:05:00|850|848|849.5|848|850|848|849|847.5|3
1670901000000|2022-12-13 03:10:00|849.8|847.8|850.3|848.5|850.5|848.8|849.8|847.8|1
1670901300000|2022-12-13 03:15:00|850|848|849.5|847.8|850|848|849|847.8|2
1670901600000|2022-12-13 03:20:00|849.8|848|849.8|847.8|850|848.3|849.8|847.8|3
1670901900000|2022-12-13 03:25:00|850|848|850|848.3|850|848.3|850|847.8|0
1670902200000|2022-12-13 03:30:00|849.8|848|849|847.5|849.8|848|849|847.5|3
1670902500000|2022-12-13 03:35:00|849.3|847.8|849.3|847.8|849.5|847.8|849|847.8|4
1670902800000|2022-12-13 03:40:00|849.8|848|849.5|848|849.8|848|849.5|847.8|7
1670903100000|2022-12-13 03:45:00||847.8||847.8||847.8||847.8|1
1670903400000|2022-12-13 03:50:00|849.8|848|849.5|848|850|848|849.5|847.8|2
1670903700000|2022-12-13 03:55:00|849.8|847.3|848.8|847.3|849.8|847.3|848.8|847.3|9
1670904000000|2022-12-13 04:00:00|849|847.5|848|846.5|849|847.5|848|846.5|4
1670904300000|2022-12-13 04:05:00|847.8|846.3|847.8|845.8|848.5|846.8|847|845.5|37
1670904600000|2022-12-13 04:10:00|847.5|845.5|847.5|845.8|847.5|845.8|847.5|845.5|0
1670904900000|2022-12-13 04:15:00|847.8|845.5|848.8|847.3|848.8|847.3|847.8|845.5|0
1670905200000|2022-12-13 04:20:00|848.5|847|848.8|846.8|848.8|847|848.5|846.8|2
1670905500000|2022-12-13 04:25:00|849|847|849|847.5|849.3|847.5|849|846.8|19
1670905800000|2022-12-13 04:30:00|849.3|847.8|850.3|848.8|850.3|848.8|849.3|847.8|8
1670906100000|2022-12-13 04:35:00|850.5||850.3||850.5||850.3||0
1670906400000|2022-12-13 04:40:00|850|848.5|851|849.5|851.3|849.5|850|848.5|32
1670906700000|2022-12-13 04:45:00|851.3|849.8|851.3|850|851.5|850|851|849.8|2
1670907000000|2022-12-13 04:50:00|851.5|850.3|851.8|850.3|851.8|850.3|851.5|850|1
1670907300000|2022-12-13 04:55:00||850||850||850||850|2
1670907600000|2022-12-13 05:00:00|852.3|850.5|852.5|851|852.5|851|852|850.5|1
1670907900000|2022-12-13 05:05:00|852.8|851.3|852.8|851|853.5|851.8|852.5|850.8|17
1670908200000|2022-12-13 05:10:00|852.3|851.3|851.8|850|852.5|851.3|851.8|849.8|5
1670908500000|2022-12-13 05:15:00|852|850.3|852.3|850.5|853.3|851.5|852|850.3|2
1670908800000|2022-12-13 05:20:00|852|850.3|853|851|853|851.3|852|850.3|3
1670909100000|2022-12-13 05:25:00|852.8||852.8||853||852.8||0
1670909400000|2022-12-13 05:30:00|853.3|851.5|851.8|850|853.8|852.3|850.3|848.5|24
1670909700000|2022-12-13 05:35:00|852|850.3|851.8|850.3|853|851.5|851.8|850|38
1670910000000|2022-12-13 05:40:00|852|851|851.8|850|852.8|851.3|851.8|850|4
1670910300000|2022-12-13 05:45:00|852|850.3|851.3|849.5|852|850.3|850.8|849.3|5
1670910600000|2022-12-13 05:50:00|851.5|849.8|851.3|849.5|851.8|850.3|851|849.3|11
1670910900000|2022-12-13 05:55:00|851.5|849.8|850.8|849|851.8|850|850.3|848.8|0
1670911200000|2022-12-13 06:00:00|850.5|848.8|848.8|847.5|851|849.8|848.8|847.5|34
1670911500000|2022-12-13 06:05:00|849.3|847.8|849.5|847.8|849.8|848|848.8|847.3|12
1670911800000|2022-12-13 06:10:00|849.3|847.5|850.8|849|850.8|849|848.8|847.3|31
1670912100000|2022-12-13 06:15:00|850.5|849.5|851|849.3|851.3|849.8|850.3|848.8|9
1670912400000|2022-12-13 06:20:00|850.8|849|850.5|848.8|851.3|849.5|850.5|848.8|3
1670912700000|2022-12-13 06:25:00|850.3|848.5|850.8|849.3|851|849.5|849.8|848.5|19
1670913000000|2022-12-13 06:30:00|850.3|849|850.3|848.5|852.5|850.8|850|848.5|86
1670913300000|2022-12-13 06:35:00|850.5|848.8|850.5|848.8|851|849|850|848.5|7
1670913600000|2022-12-13 06:40:00|850.3|848.5|850.3|848.5|850.5|848.8|850|848.5|2
1670913900000|2022-12-13 06:45:00|850|848.8|850.8|849.3|851|849.3|849.8|848.5|10
1670914200000|2022-12-13 06:50:00|851|849.5|851|849.5|851.3|849.8|850.8|849.3|5
1670914500000|2022-12-13 06:55:00|851.3|849.8|851.3|850|852.3|850.8|851|849.5|19
1670914800000|2022-12-13 07:00:00|851.5|850.3|853.3|851.5|853.3|851.8|851.3|849.8|43
1670915100000|2022-12-13 07:05:00|853.8|852.3|855.8|854.3|856|854.5|853.5|851.8|170
1670915400000|2022-12-13 07:10:00|856|854.5|855.5|853.8|856.5|854.8|855|853.5|26
1670915700000|2022-12-13 07:15:00|855.8|854|854.8|853.3|855.8|854.3|854|852.3|71
1670916000000|2022-12-13 07:20:00|855|853|856.3|854.8|856.5|855.3|854|852.5|62
1670916300000|2022-12-13 07:25:00|856|854.5|856.3|854.8|856.5|855.3|855.3|853.5|191
1670916600000|2022-12-13 07:30:00|856|855|855.8|854|856.5|855.3|855.5|853.8|32
1670916900000|2022-12-13 07:35:00|855.5|854.3|856.3|854.8|856.5|855.3|855.5|854.3|70
1670917200000|2022-12-13 07:40:00|856|854.5|856|854.3|856.5|855.3|855.3|853.5|124
1670917500000|2022-12-13 07:45:00|855.8|854.5|854.5|853|855.8|854.5|854.5|853|39
1670917800000|2022-12-13 07:50:00|854.3|853.3|854.5|853|855|853.5|854.3|852.5|69
1670918100000|2022-12-13 07:55:00|855|853.3|855.8|854.5|856.5|855|854.3|852.8|71
1670918400000|2022-12-13 08:00:00|856|854.3|855.8|854.3|856.5|855.3|854|852.5|206
1670918700000|2022-12-13 08:05:00|855.3|854|852|850.5|856.5|855.3|851|849.5|564
1670919000000|2022-12-13 08:10:00|852.3|850.8|852.5|850.8|853.3|851.8|850.8|849.3|390
1670919300000|2022-12-13 08:15:00|852.3|851|855.3|853.8|855.8|854.3|852.3|851|276
1670919600000|2022-12-13 08:20:00|855|854|857.8|856.3|858|856.5|855|853.8|219
1670919900000|2022-12-13 08:25:00|857.5|855.8|855|853.8|859.3|858|855|853.5|1518
1670920200000|2022-12-13 08:30:00|855.3|853.5|859|857.5|859.5|858|855.3|853.5|501
1670920500000|2022-12-13 08:35:00|858.8|857.3|859.8|858.3|859.8|858.5|858|856.5|462
1670920800000|2022-12-13 08:40:00|859.5|858.5|859|857.5|862.3|860.8|858.8|857.3|428
1670921100000|2022-12-13 08:45:00|858.8|857.3|862.5|861|862.5|861.3|858.5|857|330
1670921400000|2022-12-13 08:50:00|862|860.8|863|861.8|864|862.8|861.8|860.5|424
1670921700000|2022-12-13 08:55:00|862.5|861|865.3|864|865.5|864.3|862.5|861|275
1670922000000|2022-12-13 09:00:00|866|864.5|866.5|865|868.5|867|865.3|864|832
1670922300000|2022-12-13 09:05:00|866.3|864.8|865.3|863.8|866.8|865.5|865|863.5|211
1670922600000|2022-12-13 09:10:00|865|863.5|865|863.8|865.3|864|863.5|862.3|324
1670922900000|2022-12-13 09:15:00|864.5|863.5|869.8|868.3|870|868.5|864|862.8|914
1670923200000|2022-12-13 09:20:00|869|868.5|871|869.5|872.3|870.8|868.5|867|725
1670923500000|2022-12-13 09:25:00|870.8|869.8|869.8|868.5|872.3|870.8|868.8|867.5|491
1670923800000|2022-12-13 09:30:00|870|868.8|871.8|870.5|872.5|871|870|868.5|384
1670924100000|2022-12-13 09:35:00|872.8|871.3|869|867.8|873.5|872|868.5|867|459
1670924400000|2022-12-13 09:40:00|869.8|868|865.3|863.8|871|869.5|865|863.5|636
1670924700000|2022-12-13 09:45:00|865|864|866.3|864.8|867|865.8|864.8|863.5|410
1670925000000|2022-12-13 09:50:00|866.5|864.5|868.5|867|868.8|867.5|866|864.5|231
1670925300000|2022-12-13 09:55:00|868.3|867.3|867.8|866.3|868.5|867.3|866.8|865.3|226
1670925600000|2022-12-13 10:00:00|867.5|866.5|867.3|865.8|868.5|867|866.5|865|282
1670925900000|2022-12-13 10:05:00|867.5|866|867.3|865.8|869|867.8|867|865.5|268
1670926200000|2022-12-13 10:10:00|866.8|865.5|868|866.5|868.5|867.3|866.3|865|524
1670926500000|2022-12-13 10:15:00|868.3|866.8|868.8|867.5|868.8|867.5|866.8|865.3|266
1670926800000|2022-12-13 10:20:00|868.5|867.3|870.3|868.8|870.5|869.3|868|866.8|196
1670927100000|2022-12-13 10:25:00|870|868.5|869|867.5|870.5|869.3|868.5|867.3|359
1670927400000|2022-12-13 10:30:00|869.3|867.8|870.5|869|870.5|869|868.5|867|147
1670927700000|2022-12-13 10:35:00|870.3|869.3|870|868.5|870.5|869.3|869.5|868|147
1670928000000|2022-12-13 10:40:00|870.5|868.8|872.3|870.8|873|871.5|869.5|868.3|302
1670928300000|2022-12-13 10:45:00|872.5|871|871.8|870.3|873|871.5|871.3|870|241
1670928600000|2022-12-13 10:50:00|871.5|870|873.3|871.8|874.5|872.8|871.3|870|241
1670928900000|2022-12-13 10:55:00|873.5|872|872.8|871.5|874.3|872.8|872.8|871.5|131
1670929200000|2022-12-13 11:00:00|873|871.8|872.3|870.8|874.5|873|872|870.8|367
1670929500000|2022-12-13 11:05:00|872|871|871.8|870.5|873.3|872|871.5|870.3|272
1670929800000|2022-12-13 11:10:00|871.5|870.3|873|871.5|874|872.8|871.5|870.3|239
1670930100000|2022-12-13 11:15:00|872.8|871.8|873.8|872.3|874|872.5|872.8|871.5|138
1670930400000|2022-12-13 11:20:00|874|872.5|873.5|871.8|875.3|873.8|872.8|871.5|94
1670930700000|2022-12-13 11:25:00|873.3|872|874.5|873|874.8|873.3|873.3|872|78
1670931000000|2022-12-13 11:30:00|874.3|873.3|872|870.8|875|873.8|871.8|870.5|261
1670931300000|2022-12-13 11:35:00|872.3|871.3|872.5|871|873|871.5|871.3|869.8|387
1670931600000|2022-12-13 11:40:00|872|870.8|869.5|868.3|872.3|870.8|869.5|868|370
1670931900000|2022-12-13 11:45:00|869.8|868.5|868.3|866.8|870.3|868.8|868.3|866.8|155
1670932200000|2022-12-13 11:50:00|868|867|868|866.5|868.5|867|866|864.8|470
1670932500000|2022-12-13 11:55:00|867.8|866.3|867.8|866.3|868|866.5|866.8|865.5|128
1670932800000|2022-12-13 12:00:00|868|866.5|867|865.5|868|866.5|866.5|865.3|155
1670933100000|2022-12-13 12:05:00|866.8|865.3|865.5|864|866.8|865.5|865|863.5|295
1670933400000|2022-12-13 12:10:00|865.8|864.3|865.8|864.3|866.8|865.5|865|863.5|133
1670933700000|2022-12-13 12:15:00|865.5|864.5|865.3|863.8|866.3|864.8|864.3|863|269
1670934000000|2022-12-13 12:20:00|865.5|864|866|864.5|867|865.5|865.3|863.8|161
1670934300000|2022-12-13 12:25:00|865.8|864.8|865.8|864.5|867|865.5|865.8|864.5|182
1670934600000|2022-12-13 12:30:00|866|864.8|867.3|865.8|867.5|866.3|866|864.8|121
1670934900000|2022-12-13 12:35:00|867|866|867.3|865.8|868|866.8|866.3|864.8|158
1670935200000|2022-12-13 12:40:00|867|865.5|865.8|864.5|867|865.8|865.8|864.5|85
1670935500000|2022-12-13 12:45:00|866|864.8|867.5|866|867.5|866|865.8|864.5|167
1670935800000|2022-12-13 12:50:00|868|866.5|866.8|865.3|868|866.8|866|864.5|144
1670936100000|2022-12-13 12:55:00|866.5|865.5|869.3|867.8|869.5|868|866.5|865|134
1670936400000|2022-12-13 13:00:00|869.5|868|869.8|868.5|870|868.5|868.3|867|194
1670936700000|2022-12-13 13:05:00|870|868.3|870|868.8|870.3|868.8|869|867.8|172
1670937000000|2022-12-13 13:10:00|869.8|868.5|870.8|869.5|871.5|870.3|869.8|868.5|387
1670937300000|2022-12-13 13:15:00|870.5|869.3|871.5|870|871.5|870.3|869.8|868.3|270
1670937600000|2022-12-13 13:20:00|872.3|870.3|872.3|871|872.5|871.3|871.3|870|251
1670937900000|2022-12-13 13:25:00|872|870.8|873|871.5|873.3|871.8|871|869.8|317
1670938200000|2022-12-13 13:30:00|874.5|873|875.8|874.3|879.3|877.8|872.3|870.8|1385
1670938500000|2022-12-13 13:35:00|876|874.5|880.3|878.8|880.8|879.5|875.3|873.8|331
1670938800000|2022-12-13 13:40:00|880|878.5|880.8|879.3|882|880.5|879.3|878|305
1670939100000|2022-12-13 13:45:00|880.5|879|878.5|877|881|879.5|877|875.8|515
1670939400000|2022-12-13 13:50:00|878.8|877.3|875|873.5|880.5|879|874.3|872.8|481
1670939700000|2022-12-13 13:55:00|874.8|873.8|878|876.5|878.3|876.8|874.8|873.3|277
1670940000000|2022-12-13 14:00:00|878.3|876.8|878.5|877|879.3|877.8|876.3|874.8|433
1670940300000|2022-12-13 14:05:00|878.8|877.3|880.8|879.3|881.3|879.8|878.3|876.8|355
1670940600000|2022-12-13 14:10:00|881|879.5|879.8|878.3|882.3|880.8|878.5|877|172
1670940900000|2022-12-13 14:15:00|879.5|878.5|880.3|878.8|881.3|879.8|878.5|877|155
1670941200000|2022-12-13 14:20:00|880|878.5|880|878.5|881.8|880.5|879.5|878|246
1670941500000|2022-12-13 14:25:00|880.3|878.8|877.8|876.3|880.8|879.3|876.5|875.3|299
1670941800000|2022-12-13 14:30:00|877.5|876.5|878.8|877.3|879.5|878|877.5|876.3|239
1670942100000|2022-12-13 14:35:00|879|877.5|878.5|877.3|879.8|878.5|876.8|875.5|376
1670942400000|2022-12-13 14:40:00|878.8|877|878.3|876.8|879.8|878.3|876.8|875.5|396
1670942700000|2022-12-13 14:45:00|878|877|876|874.5|879.3|877.8|875.8|874.5|508
1670943000000|2022-12-13 14:50:00|875.8|874|884.3|882.8|884.8|883.3|875.5|874|843
1670943300000|2022-12-13 14:55:00|884|882.5|883|881.5|886.3|884.8|882.8|881.5|568
1670943600000|2022-12-13 15:00:00|883.3|881.8|883.8|882.3|885.8|884.3|883|881.5|473
1670943900000|2022-12-13 15:05:00|883.5|882|886.8|885.3|888|886.8|883.3|882|404
1670944200000|2022-12-13 15:10:00|886.5|885.5|884.5|883.3|888|886.5|884|882.5|551
1670944500000|2022-12-13 15:15:00|884.8|883.5|885.8|884.5|887|885.8|884|882.8|386
1670944800000|2022-12-13 15:20:00|886|884.3|884.8|883.3|886.5|885.3|884.3|882.8|278
1670945100000|2022-12-13 15:25:00|884.5|883|883.5|882|885.3|884|882.5|881|389
1670945400000|2022-12-13 15:30:00|883.8|882.3|887.5|886.3|887.5|886.3|883.3|881.8|732
1670945700000|2022-12-13 15:35:00|887.8|886.5|883.3|881.8|887.8|886.5|882.8|881.3|661
1670946000000|2022-12-13 15:40:00|883|881.5|884.5|883|886.3|884.8|882.3|880.8|446
1670946300000|2022-12-13 15:45:00|884.3|882.8|881|879.5|884.8|883.5|880.8|879.3|723
1670946600000|2022-12-13 15:50:00|880.8|879.3|880.5|879|881.8|880.3|877.3|876|1150
1670946900000|2022-12-13 15:55:00|880.3|878.8|878.3|876.8|881|879.5|877.8|876.3|464
1670947200000|2022-12-13 16:00:00|878.5|877|878.8|877.3|882|880.5|878.3|877|1155
1670947500000|2022-12-13 16:05:00|879|877.5|876.5|875.3|880.5|879.3|876.3|875|684
1670947800000|2022-12-13 16:10:00|876.8|875|881.8|880.5|881.8|880.5|876.3|875|682
1670948100000|2022-12-13 16:15:00|881.5|880.3|882.5|881|884.5|883|880.3|879|643
1670948400000|2022-12-13 16:20:00|882.8|881.3|879.3|878|883|881.5|878|876.5|915
1670948700000|2022-12-13 16:25:00|878.8|877.3|884.8|883.3|885.8|884.3|878.3|876.8|2532
1670949000000|2022-12-13 16:30:00|884.5|883.5|891.8|890.3|891.8|890.5|884.5|883.3|1530
1670949300000|2022-12-13 16:35:00|891.5|890.5|891.5|890|892.3|890.8|890.8|889.3|689
1670949600000|2022-12-13 16:40:00|891.3|889.8|895.3|893.8|895.8|894.3|891.3|889.8|530
1670949900000|2022-12-13 16:45:00|895.5|894|892|890.5|896.5|895|892|890.5|211
1670950200000|2022-12-13 16:50:00|891.8|890.3|892.5|891.3|893|891.8|891|889.5|326
1670950500000|2022-12-13 16:55:00|892.3|891|891.5|890|892.8|891.5|890.8|889.3|736
1670950800000|2022-12-13 17:00:00|891.8|890.3|891.3|889.8|893|891.5|891|889.5|308
1670951100000|2022-12-13 17:05:00|891.5|890|894.3|892.8|894.3|892.8|890.5|889.3|163
1670951400000|2022-12-13 17:10:00|894|893|893.5|892|894.5|893.3|892.5|891|155
1670951700000|2022-12-13 17:15:00|893.3|891.8|889|887.5|893.8|892.3|888.5|887|501
1670952000000|2022-12-13 17:20:00|888.8|887.3|890.3|888.8|891.3|890|888.8|887.3|293
1670952300000|2022-12-13 17:25:00|890.5|889|890.3|888.8|891.8|890.3|889.3|888|70
1670952600000|2022-12-13 17:30:00|890|888.5|889.8|888.3|891|889.5|889.3|888|80
1670952900000|2022-12-13 17:35:00|889.5|888|891.8|890.3|891.8|890.5|888.8|887.5|161
1670953200000|2022-12-13 17:40:00|892|890.5|895.3|893.8|895.5|894.3|892|890.5|196
1670953500000|2022-12-13 17:45:00|895|893.5|891.8|890.3|895.3|893.8|891.3|890|294
1670953800000|2022-12-13 17:50:00|892.3|890.5|891.8|890.3|893|891.5|891.3|890|178
1670954100000|2022-12-13 17:55:00|891.5|890|888.8|887.3|892.5|891|888.5|887|250
1670954400000|2022-12-13 18:00:00|888.5|887|887.3|885.8|889|887.5|886.5|885.3|120
1670954700000|2022-12-13 18:05:00|887|885.5|887.8|886.3|888.3|887|886.8|885.3|100
1670955000000|2022-12-13 18:10:00|887.5|886|887.8|886.3|889.5|888|887|885.8|63
1670955300000|2022-12-13 18:15:00|888|886.5|888.8|887.3|889.3|888|887.3|885.8|63
1670955600000|2022-12-13 18:20:00|888.5|887|890.3|888.8|892.8|891.3|888.5|887|215
1670955900000|2022-12-13 18:25:00|890|888.5|891|889.5|891.5|890|889.5|888.3|76
1670956200000|2022-12-13 18:30:00|891.3|889.8|889.5|888|891.5|890|889.3|888|75
1670956500000|2022-12-13 18:35:00|889.8|888.3|890|888.5|890.8|889.3|889|887.5|131
1670956800000|2022-12-13 18:40:00|890.3|888.8|891|889.8|892|890.5|889.3|888|323
1670957100000|2022-12-13 18:45:00|891.3|890|890.5|889.3|891.5|890|890|888.8|151
1670957400000|2022-12-13 18:50:00|890.3|889|890.3|888.8|891.3|890|889.5|888|157
1670957700000|2022-12-13 18:55:00|890|888.5|892|890.3|892.3|890.8|889.5|888|168
1670958000000|2022-12-13 19:00:00|891.8|890|892.5|891|894|892.5|891.5|890|196
1670958300000|2022-12-13 19:05:00|892.8|891.3|892.3|890.8|893.8|892.3|892|890.5|169
1670958600000|2022-12-13 19:10:00|892.5|891|892.3|890.8|893.5|892|891|889.5|101
1670958900000|2022-12-13 19:15:00|892.5|891|889.8|888.3|892.5|891|889|887.5|77
1670959200000|2022-12-13 19:20:00|889.5|888|889|887.5|891|889.8|888.8|887.5|121
1670959500000|2022-12-13 19:25:00|888.8|887.3|890.8|889.3|892|890.5|888.8|887.3|370
1670959800000|2022-12-13 19:30:00|890.5|889.5|891.5|889.8|891.8|890.5|890|888.5|63
1670960100000|2022-12-13 19:35:00|891.3|890|892.3|890.5|892.5|890.8|891.3|889.5|80
1670960400000|2022-12-13 19:40:00|892|890|892.5|891|893|891.5|891.3|889.8|82
1670960700000|2022-12-13 19:45:00|892.3|890.8|892|890.5|892.5|890.8|890.3|888.8|114
1670961000000|2022-12-13 19:50:00|892.3|890.8|891.3|889.8|892.3|891|891|889.8|113
1670961300000|2022-12-13 19:55:00|891.5|890|891.8|890.3|891.8|890.3|891|889.8|6
1670961600000|2022-12-13 20:00:00|891.5|890|890.8|889.3|891.5|890|890|888.5|23
1670961900000|2022-12-13 20:05:00|891|889.5|891.3|889.8|891.5|890|890.8|889|16
1670962200000|2022-12-13 20:10:00|891.5|889.5|891.5|890|891.8|890.3|891.5|889.5|4
1670962500000|2022-12-13 20:15:00|891.3|889.8|891.8|890.3|892.3|890.8|891.3|889.8|1
1670962800000|2022-12-13 20:20:00|891.5|890|891|889.5|892.3|890.8|890.8|889.3|12
1670963100000|2022-12-13 20:25:00|891.3|889.8|891.5|890|891.8|890.3|891|889.3|29
1670963400000|2022-12-13 20:30:00|891.8|890.3|891.8|890.3|892.3|890.5|891.5|890.3|5
1670963700000|2022-12-13 20:35:00|892|890.5|892|890.5|892.3|890.8|891.3|889.8|3
1670964000000|2022-12-13 20:40:00|892.3|890.8|890.8|889.3|892.3|890.8|890.5|889|12
1670964300000|2022-12-13 20:45:00|891|889.5|891|889.5|891.3|889.8|890.5|889|23
1670964600000|2022-12-13 20:50:00|891.5|889.8|890.8|889.3|891.8|890.3|890|888.5|422
1670964900000|2022-12-13 20:55:00|891|889|890.3|888.8|891.3|889.8|890.3|888.8|22
1670965200000|2022-12-13 21:00:00|890|888.5|889.5|888|890.3|888.8|889.3|887.8|18
1670965500000|2022-12-13 21:05:00|889.8|888.3|890.3|888.8|890.5|889|889.5|888|8
1670965800000|2022-12-13 21:10:00|890|888.5|890|888.3|890|889|889.8|888|7
1670966100000|2022-12-13 21:15:00|890.3|888.5|889.5|887.8|890.3|888.8|889|887.5|13
1670966400000|2022-12-13 21:20:00|889.3|888|888.8|887.5|889.5|888|888.5|887.3|11
1670966700000|2022-12-13 21:25:00|888.5|887.3|888.8|886|888.8|887.3|888|886|22
1670967000000|2022-12-13 21:30:00|889|886.3|889.3|887.3|889.5|887.5|887.3|885.3|26
1670967300000|2022-12-13 21:35:00|888.8|887|888|886.5|889|887.3|888|886.3|9
1670967600000|2022-12-13 21:40:00|888.3|886.8|888.5|887|888.5|887|887.8|886.3|25
1670967900000|2022-12-13 21:45:00|888.8|887.3|889.5|887.8|889.8|888.3|888.5|887|6
1670968200000|2022-12-13 21:50:00|889.3|887.5|889|887.5|889.5|887.8|888.5|887|3
1670968500000|2022-12-13 21:55:00|888.8|887|888|886.3|889|887.3|887.8|885.5|33
1670968800000|2022-12-13 22:00:00|889.3|884.8|889.3|884.8|889.3|884.8|889.3|884.8|0
1670969700000|2022-12-13 22:15:00|890.8|884.5|890.8|884.5|890.8|884.5|890.8|884.5|0
1670971500000|2022-12-13 22:45:00|890.5||890.3||890.5||890.3||0
1670971800000|2022-12-13 22:50:00|890||890||890||890||0
1670972100000|2022-12-13 22:55:00|890.5||890.5||890.5||890.5||1
1670983200000|2022-12-14 02:00:00|886.3|884.5|886.8|885|887|885.3|885.8|884|3
1670983500000|2022-12-14 02:05:00|887|885.3|887.5|885.8|888.3|886.3|887|885|0
1670983800000|2022-12-14 02:10:00|887.3|885.3|886|884.3|887.5|885.5|885.8|884.3|0
1670984100000|2022-12-14 02:15:00|885.8|884|885.5|884|886|884|885.5|883.8|3
1670984400000|2022-12-14 02:20:00|885.8|883.8|885.8|884|886|884.3|885.8|883.8|6
1670984700000|2022-12-14 02:25:00|886|884.3|885.3|883.8|886.3|884.3|885.3|883.8|1
1670985000000|2022-12-14 02:30:00|885.5|884|886.8|884.8|887|885.3|885.3|884|7
1670985300000|2022-12-14 02:35:00|886.3|884.5|887.3|885.3|887.5|885.3|886.3|884.5|1
1670985600000|2022-12-14 02:40:00|886.8|885|888|886.3|888.3|886.5|886.8|884.8|3
1670985900000|2022-12-14 02:45:00|888.3|886|887|885.5|888.3|886.3|887|885.3|4
1670986200000|2022-12-14 02:50:00|886.8|885.3|887.8|885.8|888|886.3|886.8|885.3|5
1670986500000|2022-12-14 02:55:00|888|886|888|886.5|888.3|886.5|887.8|886|3
1670986800000|2022-12-14 03:00:00|887.8|886.3|886.8|885.5|888|886.3|886.5|885|6
1670987100000|2022-12-14 03:05:00|887|885|887.3|886|888|886.3|886.8|885|8
1670987400000|2022-12-14 03:10:00|887.5|885.3|886.8|885.3|887.5|885.3|886.5|884.8|1
1670987700000|2022-12-14 03:15:00|887|885.5|888|886.3|888.5|886.3|887|885.5|5
1670988000000|2022-12-14 03:20:00|888.3||888.3||888.3||888||0
1670988300000|2022-12-14 03:25:00|888|886|887.8|886|888.3|886|887.8|886|0
1670988600000|2022-12-14 03:30:00|888|886.3|888.5|886.3|888.5|886.3|888|886.3|0
1670988900000|2022-12-14 03:35:00|888.3|886.8|888.3|886.5|888.8|887|888.3|886.5|3
1670989200000|2022-12-14 03:40:00|888.5|886.8|888.3|886.5|888.5|886.8|888.3|886.5|0
1670989500000|2022-12-14 03:45:00|888.5|886.8|888.5|886.5|888.5|886.8|888.3|886.5|2
1670989800000|2022-12-14 03:50:00|888.3|886.8|888|886.5|888.5|887|888|886.5|6
1670990100000|2022-12-14 03:55:00|887.8|885.8|888.5|887|888.8|887.3|887.8|885.8|13
1670990400000|2022-12-14 04:00:00|888.8|887.5|889|887.3|889.5|887.5|888.8|887|16
1670990700000|2022-12-14 04:05:00|889.3|887.5|889|887.5|889.3|887.5|889|887.3|0
1670991000000|2022-12-14 04:10:00|889.3|887.8|889|887.5|889.3|887.8|889|887.5|2
1670991300000|2022-12-14 04:15:00|888.8||888.8||888.8||888.8||0
1670991600000|2022-12-14 04:20:00|889|887.3|888.8|887.3|889|887.3|888.5|887.3|3
1670991900000|2022-12-14 04:25:00|888.5||888.8||888.8||888.5||0
1670992200000|2022-12-14 04:30:00|889|887.5|890.8|889|891.5|889.3|889|887.5|155
1670992500000|2022-12-14 04:35:00|890.5|888.8|890.5|888.5|890.8|889.3|890.3|888.5|9
1670992800000|2022-12-14 04:40:00|890.8|889|891|889.5|891.3|889.5|890.8|888.8|2
1670993100000|2022-12-14 04:45:00|891.3|889.8|891|889.3|891.3|889.8|891|889|3
1670993400000|2022-12-14 04:50:00|890.8|889|890.8|889|891|889.3|890.8|889|0
1670993700000|2022-12-14 04:55:00|891.3|889.3|891|889.3|891.3|889.8|891|889.3|1
1670994000000|2022-12-14 05:00:00|890.8|889|890.3|888.5|891.3|889.5|890.3|888.5|3
1670994300000|2022-12-14 05:05:00|890|888.8|890.3|888.8|890.3|888.8|890|888.8|0
1670994600000|2022-12-14 05:10:00|890|889|890|888.5|890.3|889|890|888.5|5
1670994900000|2022-12-14 05:15:00|890.3|888.3|890.3|888.5|890.3|888.5|890|888.3|0
1670995200000|2022-12-14 05:20:00||889||889||889||889|0
1670995500000|2022-12-14 05:25:00|890|888.5|890|888|890.3|888.5|889.5|887.8|3
1670995800000|2022-12-14 05:30:00|889.8|887.8|889.3|887.5|890|887.8|888.3|886.8|6
1670996100000|2022-12-14 05:35:00|889.5|887.8|889|887.3|889.5|888|889|887.3|1
1670996400000|2022-12-14 05:40:00|889.3|887.5|889.8|888|889.8|888|889|887.3|20
1670996700000|2022-12-14 05:45:00|890|888.3|889.8|888|890|888.3|889|887.3|4
1670997000000|2022-12-14 05:50:00|889.5|887.8|890.3|888.8|890.3|888.8|889.5|887.8|23
1670997300000|2022-12-14 05:55:00|890|888.5|888.8|887.3|890.3|888.8|888.5|887|61
1670997600000|2022-12-14 06:00:00|888.5|887.5|887.8|886.3|888.8|887.5|887.5|886.3|101
1670997900000|2022-12-14 06:05:00|887.5|885.8|888.3|886.8|888.5|887|887.5|885.8|11
1670998200000|2022-12-14 06:10:00|888.5|887|888.8|887.3|889|887.3|888.5|887|7
1670998500000|2022-12-14 06:15:00|888.5|886.8|888.5|887|888.8|887.3|888|886.5|14
1670998800000|2022-12-14 06:20:00|888.8|887.3|889|887.5|889.3|887.8|888|886.5|21
1670999100000|2022-12-14 06:25:00|888.8|887.3|888.3|886.8|889.3|887.8|888.3|886.5|20
1670999400000|2022-12-14 06:30:00|888.5|887|889.3|887.8|889.5|888|888.5|887|21
1670999700000|2022-12-14 06:35:00|889|887.5|888.8|887.3|889.3|887.8|888.8|887|23
1671000000000|2022-12-14 06:40:00|889|887.5|888.3|886.5|889|887.5|888.3|886.5|74
1671000300000|2022-12-14 06:45:00|888.8|886.8|888.8|887|889|887.3|888.5|886.5|15
1671000600000|2022-12-14 06:50:00|888.5|886.8|888.8|887.3|888.8|887.3|888|886.3|110
1671000900000|2022-12-14 06:55:00|888.5|886.5|888.8|887.5|889|887.5|888.3|886.5|35
1671001200000|2022-12-14 07:00:00|889.3|887.8|889.5|888|890.3|889|889|887.5|151
1671001500000|2022-12-14 07:05:00|889.8|888.3|890.3|888.8|891.3|890|889.8|888.3|68
1671001800000|2022-12-14 07:10:00|890|888.5|890.5|889|891|889.5|889.3|887.8|85
1671002100000|2022-12-14 07:15:00|890.3|889.3|889.8|888.3|891|889.5|889.5|888|48
1671002400000|2022-12-14 07:20:00|890|888.5|889.3|887.5|890.5|888.8|889|887.3|23
1671002700000|2022-12-14 07:25:00|889|887.3|890.5|889|890.8|889.3|888.8|887.3|51
1671003000000|2022-12-14 07:30:00|890.8|889.3|893.5|891.8|893.5|891.8|890.5|889.3|313
1671003300000|2022-12-14 07:35:00|893.3|892|892.3|890.8|893.5|892|891|889.3|93
1671003600000|2022-12-14 07:40:00|892.5|891|894.5|893|894.8|893|892|890.5|82
1671003900000|2022-12-14 07:45:00|894.8|892.8|897.5|896|897.8|896|893.8|892.5|180
1671004200000|2022-12-14 07:50:00|897|895.3|894.5|893.3|898.3|896.8|894|892.5|294
1671004500000|2022-12-14 07:55:00|895|893|895.3|893.8|897.3|895.5|894.5|892.8|229
1671004800000|2022-12-14 08:00:00|895.5|894|896.3|894.8|897.8|896.5|895|893.5|263
1671005100000|2022-12-14 08:05:00|896|894.5|897.8|896.5|898.3|896.8|894.5|893.3|258
1671005400000|2022-12-14 08:10:00|898|896.8|898.5|897|899|897.5|895.3|893.8|461
1671005700000|2022-12-14 08:15:00|898.3|897.3|897|895.5|899|897.5|896.3|895|393
1671006000000|2022-12-14 08:20:00|896.8|895.3|896.5|895|898|896.5|896|894.5|399
1671006300000|2022-12-14 08:25:00|896.3|894.8|893.8|892.3|897.3|896|893.5|892.3|1094
1671006600000|2022-12-14 08:30:00|894|892.5|896.5|895|897.8|896.5|894|892.5|645
1671006900000|2022-12-14 08:35:00|896.8|895.3|897.8|896.3|899.3|897.8|896.5|895.3|453
1671007200000|2022-12-14 08:40:00|898|896.5|895.5|894|898.3|896.8|894|892.5|117
1671007500000|2022-12-14 08:45:00|895.3|894.3|897.3|895.8|898.5|897.3|895.3|894.3|299
1671007800000|2022-12-14 08:50:00|897|895.5|897.3|896|898|896.5|895.8|894.5|522
1671008100000|2022-12-14 08:55:00|897|895.5|897|895.5|898.5|897|896|894.5|423
1671008400000|2022-12-14 09:00:00|897.5|896.3|898|896.5|899.3|898|897|895.8|413
1671008700000|2022-12-14 09:05:00|897.8|896.8|897|895.5|898|896.8|896|894.8|211
1671009000000|2022-12-14 09:10:00|896.8|895.8|896.3|895|898|896.8|896.3|894.8|101
1671009300000|2022-12-14 09:15:00|896.5|895.3|897.5|896.3|897.8|896.5|896.5|895.3|436
1671009600000|2022-12-14 09:20:00|897.3|896|897.8|896.5|898.5|897.3|895.8|894.3|474
1671009900000|2022-12-14 09:25:00|898|896.3|898.5|897.3|898.5|897.3|897|895.8|185
1671010200000|2022-12-14 09:30:00|898.8|897.5|899|897.8|899.5|898.3|897.8|896.5|262
1671010500000|2022-12-14 09:35:00|899.3|898|900.5|899.3|901.8|900.5|898.8|897.3|392
1671010800000|2022-12-14 09:40:00|900.3|899|901.3|900|902.3|901|900.3|899|464
1671011100000|2022-12-14 09:45:00|901|899.8|899.8|898.3|901.8|900.5|899.5|898.3|114
1671011400000|2022-12-14 09:50:00|900|898.5|902.5|901|902.8|901.3|899|897.8|272
1671011700000|2022-12-14 09:55:00|902.3|900.8|903.3|901.8|903.3|902|901|899.5|251
1671012000000|2022-12-14 10:00:00|903.5|902|904.8|903.5|905|903.5|902.8|901.3|457
1671012300000|2022-12-14 10:05:00|906|903.3|907.5|906|907.5|906|904.8|903.3|764
1671012600000|2022-12-14 10:10:00|907.8|906.3|910.8|909.3|910.8|909.5|907.3|906|463
1671012900000|2022-12-14 10:15:00|910.5|909|909.8|908.3|911|909.8|909|907.8|504
1671013200000|2022-12-14 10:20:00|909.5|908.5|910.5|909|910.8|909.5|908.8|907.5|371
1671013500000|2022-12-14 10:25:00|910.3|908.8|911.8|910.5|911.8|910.5|909.5|908|356
1671013800000|2022-12-14 10:30:00|912|910.8|911.3|909.8|913|911.5|910.8|909.3|370
1671014100000|2022-12-14 10:35:00|911.5|910|910.8|909.3|911.5|910|909.8|908.5|182
1671014400000|2022-12-14 10:40:00|910.5|909|910|908.8|911|909.8|910|908.8|212
1671014700000|2022-12-14 10:45:00|910.3|908.5|908.5|907|910.3|908.5|908.5|907|88
1671015000000|2022-12-14 10:50:00|908.8|907.3|910.3|909|911.3|910|908.3|906.8|457
1671015300000|2022-12-14 10:55:00|910|908.8|912.5|911|912.8|911.3|910|908.8|410
1671015600000|2022-12-14 11:00:00|912.3|910.8|911.3|909.8|912.5|911.3|910|908.5|346
1671015900000|2022-12-14 11:05:00|911.5|910|910.3|909|911.5|910.3|910.3|909|86
1671016200000|2022-12-14 11:10:00|910.5|909.3|912.3|911|912.3|911|910.3|909|127
1671016500000|2022-12-14 11:15:00|912|910.8|910.3|908.8|913.5|912|910|908.5|212
1671016800000|2022-12-14 11:20:00|910|909|911|909.5|911.5|910|909.5|908.3|255
1671017100000|2022-12-14 11:25:00|910.8|909.8|913.5|912.3|913.5|912.3|910.8|909.5|80
1671017400000|2022-12-14 11:30:00|913|912|912|910.5|914.3|912.8|912|910.5|156
1671017700000|2022-12-14 11:35:00|911.8|910|910|908.8|912.3|910.8|910|908.8|142
1671018000000|2022-12-14 11:40:00|910.3|909|911|909.8|911.3|910|910.3|909|164
1671018300000|2022-12-14 11:45:00|910.8|909.5|911.8|910.3|912.3|911|910.8|909.5|85
1671018600000|2022-12-14 11:50:00|911.5|910.5|911.3|909.8|913.3|911.8|911.3|909.8|134
1671018900000|2022-12-14 11:55:00|911.5|909.5|912|910.8|912.3|910.8|910.5|909|149
1671019200000|2022-12-14 12:00:00|911.8|910.5|912|910.5|912.3|910.8|910.8|909.5|73
1671019500000|2022-12-14 12:05:00|911.8|910.3|912|910.5|912.5|911|911.3|909.8|68
1671019800000|2022-12-14 12:10:00|911.8|910.3|912|910.5|912.5|911|911.5|910|42
1671020100000|2022-12-14 12:15:00|912.3|910.8|912.5|911|913.5|912|912|910.5|98
1671020400000|2022-12-14 12:20:00|912.8|911.3|912|910.5|913.5|912|911.5|910.3|89
1671020700000|2022-12-14 12:25:00|912.3|910.8|911.8|910.3|912.8|911.3|911.5|910|144
1671021000000|2022-12-14 12:30:00|912|910.5|911.5|910|912.5|911.3|911.3|910|444
1671021300000|2022-12-14 12:35:00|911.3|910.3|909.5|908|911.8|910.3|909.5|908|183
1671021600000|2022-12-14 12:40:00|909.8|908.3|908.8|907.3|909.8|908.5|908.3|907|168
1671021900000|2022-12-14 12:45:00|909|907.5|907.5|906.3|909.3|907.8|907.3|906|171
1671022200000|2022-12-14 12:50:00|907.8|906.5|906.5|905.3|908|906.5|906.5|905|270
1671022500000|2022-12-14 12:55:00|906.8|905.5|906.8|905.3|907.5|906|906.5|905.3|202
1671022800000|2022-12-14 13:00:00|906.5|905|907.8|906.5|909.3|908|905.8|904.5|182
1671023100000|2022-12-14 13:05:00|908|906.3|909.3|908|910.3|908.8|907.8|906.3|204
1671023400000|2022-12-14 13:10:00|909|907.8|911.3|910|912.8|911.5|908.8|907.3|355
1671023700000|2022-12-14 13:15:00|911.5|910.3|912.5|911.3|913|911.8|910.5|909|353
1671024000000|2022-12-14 13:20:00|912.8|911.5|913|911.5|913.8|912.5|912.3|911|218
1671024300000|2022-12-14 13:25:00|913.3|911.8|913.3|912|913.8|912.5|912|910.8|172
1671024600000|2022-12-14 13:30:00|913|911.8|913.5|912.3|914.8|913.5|912.8|911.5|149
1671024900000|2022-12-14 13:35:00|913.8|912|912.5|911|913.8|912.5|912.3|910.8|169
1671025200000|2022-12-14 13:40:00|912|910.5|912.3|910.8|912.8|911.3|911.3|910|123
1671025500000|2022-12-14 13:45:00|912.5|911|913.8|912.5|914.8|913.5|912|910.8|178
1671025800000|2022-12-14 13:50:00|914|912.8|913|911.5|914.3|913|912.3|911|125
1671026100000|2022-12-14 13:55:00|912.8|911.8|913.5|912|914.3|913|912.8|911.5|187
1671026400000|2022-12-14 14:00:00|913.8|912.3|918.3|917|918.8|917.5|913|911.8|524
1671026700000|2022-12-14 14:05:00|918.5|916.8|916|914.8|919|917.5|916|914.8|447
1671027000000|2022-12-14 14:10:00|916.3|914.5|916.5|915.3|917.8|916.3|915.3|914|221
1671027300000|2022-12-14 14:15:00|916.3|915|914.5|913|916.5|915.3|914|912.8|449
1671027600000|2022-12-14 14:20:00|914.8|913.5|912.5|911|914.8|913.5|912.3|911|465
1671027900000|2022-12-14 14:25:00|912.3|910.8|913|911.5|913.8|912.3|911.5|910.3|196
1671028200000|2022-12-14 14:30:00|913.3|911.8|912.8|911.5|914|912.8|911.8|910.3|251
1671028500000|2022-12-14 14:35:00|913|911.3|912.8|911.3|913.8|912.5|910.8|909.5|192
1671028800000|2022-12-14 14:40:00|912.5|911.5|916|914.8|916.5|915|912.5|911.5|274
1671029100000|2022-12-14 14:45:00|915.8|914.5|916.5|915.3|916.8|915.5|914|912.5|380
1671029400000|2022-12-14 14:50:00|916.3|915|915.8|914.3|917|915.8|914.8|913.5|569
1671029700000|2022-12-14 14:55:00|915.5|914|914|912.5|916.3|915|912.5|911.3|683
1671030000000|2022-12-14 15:00:00|913.8|912.8|913.5|912|914.5|913|912|910.8|534
1671030300000|2022-12-14 15:05:00|913.3|911.8|910.8|909.5|913.3|912|910.8|909.3|160
1671030600000|2022-12-14 15:10:00|911|909.8|910|908.8|911.3|909.8|909.8|908.3|252
1671030900000|2022-12-14 15:15:00|909.8|908.5|910.3|908.8|910.5|909.3|909.3|907.8|292
1671031200000|2022-12-14 15:20:00|910.5|909|909.5|908|911|909.5|909.3|907.8|219
1671031500000|2022-12-14 15:25:00|909.8|908.3|909|907.3|910.5|909|909|907.3|199
1671031800000|2022-12-14 15:30:00|908.8|907|908.5|907|908.8|907|903.5|902.3|1034
1671032100000|2022-12-14 15:35:00|908.3|906.8|909|907.5|911.5|910|907.5|906|647
1671032400000|2022-12-14 15:40:00|908.8|907.8|913.5|912.3|914.5|913|908.5|907|470
1671032700000|2022-12-14 15:45:00|913.8|912|914.8|913.3|915.3|914|912.5|911|324
1671033000000|2022-12-14 15:50:00|914.5|913.5|913.8|912.3|916.5|915.3|913.3|912|483
1671033300000|2022-12-14 15:55:00|914|912.5|915.8|914.3|915.8|914.5|913|911.8|182
1671033600000|2022-12-14 16:00:00|915.5|914|914|912.5|915.8|914.3|912.5|911.3|425
1671033900000|2022-12-14 16:05:00|914.3|912.8|918.3|917|918.8|917.5|914|912.5|522
1671034200000|2022-12-14 16:10:00|918.5|915.5|919|917.8|920|918.8|916.8|915.5|516
1671034500000|2022-12-14 16:15:00|919.3|917.5|921.3|920|922.8|921.3|918.8|917.3|1137
1671034800000|2022-12-14 16:20:00|921|919.8|923|921.5|923.8|922.5|920.3|919|735
1671035100000|2022-12-14 16:25:00|922.8|921.3|923.8|922.5|924.8|923.5|922.3|921|2138
1671035400000|2022-12-14 16:30:00|923.5|922.3|921.5|920|923.8|922.3|920.8|919.5|532
1671035700000|2022-12-14 16:35:00|921.3|920.3|921|919.5|921.5|920.3|919.3|918|307
1671036000000|2022-12-14 16:40:00|920.8|919.8|920.5|919|921.8|920.5|920|918.5|365
1671036300000|2022-12-14 16:45:00|920.3|918.8|921|919.8|922|920.8|919.3|918|245
1671036600000|2022-12-14 16:50:00|921.3|920|921.5|920|922|920.8|920.8|919.5|99
1671036900000|2022-12-14 16:55:00|921.3|920.3|923|921.3|923|921.8|921|919.5|240
1671037200000|2022-12-14 17:00:00|922.8|921.5|920.5|919.3|923.3|922|920.3|918.8|196
1671037500000|2022-12-14 17:05:00|920.8|919|918.8|917.5|920.8|919.3|918.8|917.5|135
1671037800000|2022-12-14 17:10:00|919.3|917.8|919.8|918.5|920.8|919.3|919.3|917.8|162
1671038100000|2022-12-14 17:15:00|920|918.8|920|918.5|920.3|918.8|919.3|918|234
1671038400000|2022-12-14 17:20:00|919.8|918.3|918.8|917.3|920.3|919|917.8|916.5|169
1671038700000|2022-12-14 17:25:00|919|917.5|919.5|918|920.3|918.8|918.5|917.3|155
1671039000000|2022-12-14 17:30:00|919.8|918.3|921.5|920|921.5|920|919.8|918|142
1671039300000|2022-12-14 17:35:00|921.8|920.3|923.3|921.8|923.8|922|921.5|920|162
1671039600000|2022-12-14 17:40:00|923.5|922|923.3|921.8|924|922.8|922.8|921.3|26
1671039900000|2022-12-14 17:45:00|923.5|922|923|921.5|924.5|923.3|922.8|921.3|96
1671040200000|2022-12-14 17:50:00|922.8|921.8|922.8|921.3|924.8|923.5|922.8|921.3|83
1671040500000|2022-12-14 17:55:00|922.5|921|921|919.5|922.8|921.3|921|919.3|150
1671040800000|2022-12-14 18:00:00|920.8|919.3|921.5|920|921.8|920.3|920.5|919.3|76
1671041100000|2022-12-14 18:05:00|921.8|920.3|921.5|920|922|920.5|921|919.8|72
1671041400000|2022-12-14 18:10:00|921.8|920.3|923|921.5|923.3|921.8|921.3|920|45
1671041700000|2022-12-14 18:15:00|923.3|921.8|922|920.5|923.5|922|921.8|920.3|232
1671042000000|2022-12-14 18:20:00|922.3|920.8|923.8|922.5|923.8|922.5|921.3|919.8|111
1671042300000|2022-12-14 18:25:00|924|922.3|925.5|924|925.8|924.3|923.8|922.3|103
1671042600000|2022-12-14 18:30:00|925.3|924.3|927.3|925.8|927.5|926|925.3|924|421
1671042900000|2022-12-14 18:35:00|927.5|926|928.5|927|928.5|927.3|927|925.5|216
1671043200000|2022-12-14 18:40:00|928.3|927.3|929.8|928.3|930|928.8|928.3|927.3|250
1671043500000|2022-12-14 18:45:00|929.5|928|931.3|929.8|931.5|930|928.3|926.8|178
1671043800000|2022-12-14 18:50:00|931.5|930|930.3|928.8|931.5|930.3|929.3|927.8|253
1671044100000|2022-12-14 18:55:00|930.5|929|930.5|928.5|930.8|929.5|929.8|928|114
1671044400000|2022-12-14 19:00:00|930.3|928.8|929.5|928|930.5|928.8|926.3|924.8|121
1671044700000|2022-12-14 19:05:00|929.3|927.8|930|928.5|930.5|929|928|926.5|179
1671045000000|2022-12-14 19:10:00|930.3|928.8|933|931.5|933.5|932|930|928.5|81
1671045300000|2022-12-14 19:15:00|933.3|931.3|935|933.5|935.3|934|932.5|931|143
1671045600000|2022-12-14 19:20:00|935.3|933.8|931.3|930|935.5|934|931|929.8|381
1671045900000|2022-12-14 19:25:00|931|929.8|935.8|934.3|936.3|934.5|930.5|929|559
1671046200000|2022-12-14 19:30:00|935.3|933.8|935.5|934|938.5|937|934.8|933.3|384
1671046500000|2022-12-14 19:35:00|935.3|933.8|935|933.5|936|934.8|934|932.8|381
1671046800000|2022-12-14 19:40:00|935.3|933.8|936.3|934.5|936.3|934.8|933.5|932|394
1671047100000|2022-12-14 19:45:00|936|934.3|935|933.5|937.8|936|934.8|933|139
1671047400000|2022-12-14 19:50:00|935.3|933.8|933.3|931.8|935.5|933.8|933|931.3|33
1671047700000|2022-12-14 19:55:00|933|931.5|935|933.5|935|933.5|932.3|930.8|25
1671048000000|2022-12-14 20:00:00|934.8|933.3|934.8|933|936.3|934.5|934|932.5|20
1671048300000|2022-12-14 20:05:00|935|933.3|935.8|934|936.5|935|934.3|932.8|34
1671048600000|2022-12-14 20:10:00|936|934.3|937.3|935.8|937.8|936|935.3|933.5|151
1671048900000|2022-12-14 20:15:00|937.5|935.5|937.5|935.8|938.3|936.5|936.5|935|34
1671049200000|2022-12-14 20:20:00|937.3|936|936.3|934.8|937.8|936|935.3|933.8|36
1671049500000|2022-12-14 20:25:00|936.5|935|934.8|933.3|937|935.5|934.8|933.3|15
1671049800000|2022-12-14 20:30:00|935|933|936.5|934.8|936.5|934.8|934.3|932.5|7
1671050100000|2022-12-14 20:35:00|936.8|935|936.3|934.5|937|935.5|936|934.5|4
1671050400000|2022-12-14 20:40:00|936|934.3|936|934.5|936.8|935.3|935.8|934|23
1671050700000|2022-12-14 20:45:00|936.3|934.3|936.5|934.8|937|935.5|935.5|934|19
1671051000000|2022-12-14 20:50:00|936.8|935|936.5|934.8|937.5|935.8|936|934.5|63
1671051300000|2022-12-14 20:55:00|936.3|935|935|933.3|936.5|935|935|933.3|61
1671051600000|2022-12-14 21:00:00|934.8|933|935|933.5|935.5|933.8|934.5|933|18
1671051900000|2022-12-14 21:05:00|935.3|933.3|935.8|934.3|936|934.3|935|933.3|0
1671052200000|2022-12-14 21:10:00|936|934.5|935.3|933.5|936|934.5|935|933.5|25
1671052500000|2022-12-14 21:15:00|935|933.3|934.8|933.3|935|933.3|934.3|932.8|2
1671052800000|2022-12-14 21:20:00|935|933|935.5|934|935.8|934|935|933|1
1671053100000|2022-12-14 21:25:00|935.8|934.5|936.3|934.8|936.5|935|935.5|934.3|10
1671053400000|2022-12-14 21:30:00|936|934.5|936|934.3|936.5|934.8|935.5|933.8|1
1671053700000|2022-12-14 21:35:00|936.3|934.5|935.8|934|936.3|934.5|935.5|934|0
1671054000000|2022-12-14 21:40:00|936|934.3|935.3|933.8|936.3|934.8|935.3|933.8|4
1671054300000|2022-12-14 21:45:00|935|933.5|935.8|934|935.8|934.3|935|933.5|3
1671054600000|2022-12-14 21:50:00|935.5|934.3|935.8|934.3|936.3|934.8|935.5|934|3
1671054900000|2022-12-14 21:55:00|936|934|936.8|935.3|937|935.3|935|933.5|51
1671055200000|2022-12-14 22:00:00|936.5|935|935.5|931.8|936.5|935|935.5|931.8|0
1671055500000|2022-12-14 22:05:00|935||935.3||935.8||935||0
1671056400000|2022-12-14 22:20:00|936.8|931|936.8|931|936.8|931|936.8|931|0
1671057300000|2022-12-14 22:35:00|937.3|929.5|937.3|929.5|937.3|929.5|937.3|929.5|0
1671057600000|2022-12-14 22:40:00|940.5||940.5||940.5||940.5||0
1671058500000|2022-12-14 22:55:00|||||||||1
1671069600000|2022-12-15 02:00:00|927|924.8|926|924.3|927.8|925.8|926|924|20
1671069900000|2022-12-15 02:05:00|926.3|924.5|926.8|925|927.5|925.8|926|924.5|0
1671070200000|2022-12-15 02:10:00|926.5|925.3|927.5|925.8|927.5|925.8|926.5|924.5|7
1671070500000|2022-12-15 02:15:00|927.3|925.5|927.5|925.8|927.5|925.8|927.3|925.5|2
1671070800000|2022-12-15 02:20:00|927.8|926|927.8|926|928.3|926.5|927.8|926|8
1671071100000|2022-12-15 02:25:00|928.3|926.3|927.8|926.3|928.3|926.5|927.8|925.8|2
1671071400000|2022-12-15 02:30:00|928|926|927.8|926.3|928.3|926.8|927.8|925.8|7
1671071700000|2022-12-15 02:35:00|928.3|926|927|925|928.3|926.5|926.5|924.8|8
1671072000000|2022-12-15 02:40:00|926.8|925.8|926.8|925|927.3|925.8|926.5|925|12
1671072300000|2022-12-15 02:45:00|926.5|924.8|926.8|924.8|926.8|925|926|924.5|5
1671072600000|2022-12-15 02:50:00|927|925|926.8|925|927|925.5|926.8|924.8|49
1671072900000|2022-12-15 02:55:00|927|925.3|926.8|924.8|927|925.3|926.8|924.8|8
1671073200000|2022-12-15 03:00:00|926.5|925.3|926.3|924.5|926.5|925.3|925.3|924|14
1671073500000|2022-12-15 03:05:00|926.5|924.8|926.5|925.3|926.8|925.3|926.5|924.5|3
1671073800000|2022-12-15 03:10:00|926.8|925|926.5|925|926.8|925.5|926.5|925|2
1671074100000|2022-12-15 03:15:00|926.3|924.5|926.8|925.3|926.8|925.3|926.3|924.5|3
1671074400000|2022-12-15 03:20:00|926.5|925|926.8|925.3|926.8|925.3|926.5|925|28
1671074700000|2022-12-15 03:25:00|926.3|924.8|926.8|925|926.8|925|926.3|924.5|5
1671075000000|2022-12-15 03:30:00|926.3|924.8|926.8|925|926.8|925.3|926.3|924.8|5
1671075300000|2022-12-15 03:35:00||925.3||925||925.3||925|0
1671075600000|2022-12-15 03:40:00|926.5|925.3|926.8|925|926.8|925.3|926.5|924.8|7
1671075900000|2022-12-15 03:45:00||925.3||925||925.3||925|0
1671076200000|2022-12-15 03:50:00||925.3||925.3||925.5||925|1
1671076500000|2022-12-15 03:55:00|927.5|925.8|926.8|925.3|927.5|925.8|926.5|924.8|46
1671076800000|2022-12-15 04:00:00|926.3|924.8|926.3|924.5|926.5|925|926|924.5|26
1671077100000|2022-12-15 04:05:00|926|924|926.5|924.5|926.5|924.5|925.8|924|6
1671077400000|2022-12-15 04:10:00|926.3|924.8|926.5|925|926.8|925.5|926.3|924.5|79
1671077700000|2022-12-15 04:15:00|926.8|924.8|926.8|925|926.8|925.3|926.5|924.5|63
1671078000000|2022-12-15 04:20:00|926.5|925.3|926.5|925|926.5|925.3|926.5|924.8|1
1671078300000|2022-12-15 04:25:00|926.8|924.5|926.8|925.3|926.8|925.3|926.8|924.5|27
1671078600000|2022-12-15 04:30:00|926.5|924.8|926.8|925.3|926.8|925.3|926.3|924.8|37
1671078900000|2022-12-15 04:35:00|926.5|924.8|926.5|925|926.5|925|926.5|924.5|7
1671079200000|2022-12-15 04:40:00|927|925.5|927.5|925.8|927.5|925.8|926.8|925.3|24
1671079500000|2022-12-15 04:45:00|927.8|926|927|925.3|927.8|926|926.8|925|1
1671079800000|2022-12-15 04:50:00|927.3|925.5|926.3|924.8|927.3|925.5|926|924.5|5
1671080100000|2022-12-15 04:55:00|926.5|925|926.3|924.5|926.8|925|926|924.3|1
1671080400000|2022-12-15 05:00:00|926|924.3|926.3|924.5|926.5|924.8|926|924.3|0
1671080700000|2022-12-15 05:05:00|926.5|924.8|926.8|925|927|925.3|926.3|924.5|3
1671081000000|2022-12-15 05:10:00|927|925.5|926.5|924.8|927.3|925.8|926|924.5|3
1671081300000|2022-12-15 05:15:00|926.3|924.5|926.5|924.8|926.5|924.8|926|924.5|0
1671081600000|2022-12-15 05:20:00||925||925||925||925|1
1671081900000|2022-12-15 05:25:00|926|924.8|926.8|925|926.8|925|925.8|924.3|9
1671082200000|2022-12-15 05:30:00|926.5|924.8|928.5|926.8|928.5|927|926.3|924.5|12
1671082500000|2022-12-15 05:35:00|928.3|926.5|928.3|926.8|928.5|927|928.3|926.3|3
1671082800000|2022-12-15 05:40:00|928|926.5|928|926.3|928|926.5|927.3|925.5|12
1671083100000|2022-12-15 05:45:00|927.8|926|928|926.3|928.3|926.5|927.5|925.8|5
1671083400000|2022-12-15 05:50:00|928.3|926.5|928|926.3|928.5|927.3|928|926.3|1
1671083700000|2022-12-15 05:55:00|927.8|926|927.3|925.8|928.3|926.5|927.3|925.8|4
1671084000000|2022-12-15 06:00:00|927|925.5|926.8|925.3|928.3|926.5|926.5|925|49
1671084300000|2022-12-15 06:05:00|927|924.8|927.8|926|927.8|926|926|924.8|8
1671084600000|2022-12-15 06:10:00|928|926.3|928|926.5|929.3|927.8|927.3|926|24
1671084900000|2022-12-15 06:15:00|927.8|926.8|927|925|928.8|927.3|925.5|924.3|46
1671085200000|2022-12-15 06:20:00|926.8|925.3|927.5|925.8|928|926|926.8|925|7
1671085500000|2022-12-15 06:25:00|927.3|925.5|926.5|924.5|927.5|925.8|926.3|924.3|9
1671085800000|2022-12-15 06:30:00|926.8|924.8|927.5|925.5|927.5|926|926.5|924.8|6
1671086100000|2022-12-15 06:35:00|927.8|926|926.8|925.3|927.8|926|926.3|924.8|8
1671086400000|2022-12-15 06:40:00|927|925|927.3|925.5|927.5|926|927|925|1
1671086700000|2022-12-15 06:45:00|927.5|925.8|927.5|926|928|926.5|927.3|925.5|6
1671087000000|2022-12-15 06:50:00|927.8|925.8|926.8|925.3|927.8|926.3|926.8|925|36
1671087300000|2022-12-15 06:55:00|927|925|926.3|925|927.5|925.8|925.8|924.3|105
1671087600000|2022-12-15 07:00:00|926.8|925.3|926|924.5|926.8|925.5|924.3|922.5|41
1671087900000|2022-12-15 07:05:00|926.3|923.5|926|924.8|926.3|925|924.5|923.3|122
1671088200000|2022-12-15 07:10:00|925.8|924.3|925.8|924.3|927|925.8|925.8|924.3|59
1671088500000|2022-12-15 07:15:00|926|924.5|925|923.5|926|924.5|923.3|921.8|461
1671088800000|2022-12-15 07:20:00|924.8|923.8|923.5|922|925.8|924.3|923.3|921.8|99
1671089100000|2022-12-15 07:25:00|923.3|921.8|925.3|923.8|926.3|924.5|923.3|921.5|74
1671089400000|2022-12-15 07:30:00|925.8|924|927.8|926.3|929.3|927.8|925.8|923.8|389
1671089700000|2022-12-15 07:35:00|927.5|926|926.5|924.8|927.8|926.5|925.8|924.5|125
1671090000000|2022-12-15 07:40:00|926.8|925|926.3|924.8|927.8|926.3|926.3|924.8|26
1671090300000|2022-12-15 07:45:00|926.5|925|925.8|924.3|927.3|925.8|924.8|923.5|150
1671090600000|2022-12-15 07:50:00|925.5|924|922.8|921.5|927|925.5|922.5|920.8|286
1671090900000|2022-12-15 07:55:00|923.3|921.8|925.5|924|925.8|924|923.3|921.8|143
1671091200000|2022-12-15 08:00:00|925.8|924.3|925.5|924|928.5|927.3|925|923.5|419
1671091500000|2022-12-15 08:05:00|925.3|924.5|927.5|926.3|928.8|927.5|925.3|924|297
1671091800000|2022-12-15 08:10:00|927.8|926|927.8|926.3|929.5|928.3|927.3|925.8|458
1671092100000|2022-12-15 08:15:00|928|926.5|928|926.5|930|928.5|927.8|926.3|148
1671092400000|2022-12-15 08:20:00|927.8|926.8|927.8|926.3|929.3|927.8|927.5|926|211
1671092700000|2022-12-15 08:25:00|928|926.5|926|924.5|928.8|927.3|924.5|923|921
1671093000000|2022-12-15 08:30:00|926.3|924.8|925.3|923.8|927.5|926|924.8|923.5|559
1671093300000|2022-12-15 08:35:00|924.8|923.5|924.5|923.3|926|924.8|924.5|923|382
1671093600000|2022-12-15 08:40:00|924.8|923.5|926.5|925|926.8|925.3|924.5|923|169
1671093900000|2022-12-15 08:45:00|926.8|925.3|929|927.5|929.8|928.5|926.3|925|265
1671094200000|2022-12-15 08:50:00|928.8|927.3|929.8|928.3|930.8|929.5|928.3|927|380
1671094500000|2022-12-15 08:55:00|929.3|928|929|927.5|930.3|929|928.8|927|218
1671094800000|2022-12-15 09:00:00|930|928.5|929|927.5|930.8|929.5|928.5|927|372
1671095100000|2022-12-15 09:05:00|929.3|928|929.3|927.8|930|928.8|928.3|926.8|280
1671095400000|2022-12-15 09:10:00|929.5|928|928.8|927.5|930.8|929.3|928.3|927|322
1671095700000|2022-12-15 09:15:00|928.5|927.3|930.3|929|931.3|929.8|928|926.5|540
1671096000000|2022-12-15 09:20:00|930.5|929.3|929.5|928.3|931.5|930|929.3|927.8|415
1671096300000|2022-12-15 09:25:00|929.3|927.8|933|931.5|933.5|932.3|929.3|927.8|602
1671096600000|2022-12-15 09:30:00|932.8|931|932.3|930.8|934|932.8|931.8|930.3|232
1671096900000|2022-12-15 09:35:00|932|931|932.3|930.8|932.8|931.5|931.5|930.3|112
1671097200000|2022-12-15 09:40:00|932.5|931|933.5|932.3|935.3|933.8|932.5|931|412
1671097500000|2022-12-15 09:45:00|933.8|931.5|934|932.5|934|932.5|931.3|929.8|375
1671097800000|2022-12-15 09:50:00|933.8|932.3|937.5|936|937.5|936|933.3|932|298
1671098100000|2022-12-15 09:55:00|937.3|936.3|937.5|936|937.8|936.3|936.3|934.8|156
1671098400000|2022-12-15 10:00:00|937.3|935.5|934|932.5|938.3|936.8|934|932.5|455
1671098700000|2022-12-15 10:05:00|933.5|932.8|934.5|933.3|935.8|934.3|933.5|932|283
1671099000000|2022-12-15 10:10:00|934.8|933.5|933.3|931.8|934.8|933.5|933.3|931.8|67
1671099300000|2022-12-15 10:15:00|933|931.5|934|932.5|934.8|933.3|932.5|931|251
1671099600000|2022-12-15 10:20:00|934.3|932.8|933.5|932|934.3|932.8|933|931.5|135
1671099900000|2022-12-15 10:25:00|933.8|932.5|934.5|933|934.5|933.3|932.8|931.3|144
1671100200000|2022-12-15 10:30:00|934.3|932.8|934|932.5|934.5|933.3|932.5|931.3|182
1671100500000|2022-12-15 10:35:00|933.5|932|933|931.8|933.8|932.5|932.8|931.3|181
1671100800000|2022-12-15 10:40:00|932|931.5|932.3|931|933.5|932|932|930.8|387
1671101100000|2022-12-15 10:45:00|932.5|930.8|931|929.5|933.3|931.8|930.8|929.5|406
1671101400000|2022-12-15 10:50:00|930.8|929.8|929|927.5|931|929.8|928.8|927.5|359
1671101700000|2022-12-15 10:55:00|929.3|927.8|929.3|927.8|930|928.5|928.5|927|85
1671102000000|2022-12-15 11:00:00|929.5|928|929.5|928|931|929.8|929.3|928|145
1671102300000|2022-12-15 11:05:00|929.8|928.3|930.3|929|930.3|929|929|927.5|83
1671102600000|2022-12-15 11:10:00|930.8|929.3|929.8|928.5|930.8|929.3|928.8|927.5|247
1671102900000|2022-12-15 11:15:00|930|928.3|930.8|929.3|931|929.5|929.5|928|96
1671103200000|2022-12-15 11:20:00|931.3|929.5|930|928.5|931.5|930|929.8|928.5|414
1671103500000|2022-12-15 11:25:00|930.3|928.8|929.3|927.8|930.5|929|928.8|927.5|144
1671103800000|2022-12-15 11:30:00|929.5|928|928.8|927.5|930|928.5|928.5|927.3|59
1671104100000|2022-12-15 11:35:00|929|927.8|927.3|925.8|929|927.8|927|925.5|77
1671104400000|2022-12-15 11:40:00|927|926|927.8|926.3|928.5|927|927|925.8|153
1671104700000|2022-12-15 11:45:00|928|926.5|928|926.5|928.5|927.3|926.8|925.5|296
1671105000000|2022-12-15 11:50:00|927.8|926.3|927|925.5|928|926.5|926.8|925.5|196
1671105300000|2022-12-15 11:55:00|926.8|925.8|925.5|924|927.8|926.5|925.5|924|147
1671105600000|2022-12-15 12:00:00|925.8|924.3|927.5|926|927.8|926.5|925.5|924|66
1671105900000|2022-12-15 12:05:00|927.3|926.3|927.8|926.3|927.8|926.5|926.5|925|451
1671106200000|2022-12-15 12:10:00|928|926.5|928.5|927|929|927.5|927.8|926.3|93
1671106500000|2022-12-15 12:15:00|928.3|926.8|927|925.5|928.3|926.8|926.3|924.8|73
1671106800000|2022-12-15 12:20:00|926.8|925.3|926.8|925.5|927.3|926|925.8|924.5|93
1671107100000|2022-12-15 12:25:00|926.5|925.3|926|924.8|927|925.8|926|924.5|43
1671107400000|2022-12-15 12:30:00|926.3|925|926.3|925|926.8|925.3|925.3|924|123
1671107700000|2022-12-15 12:35:00|926.5|924.8|927.8|926.3|928.3|926.8|926.3|924.8|169
1671108000000|2022-12-15 12:40:00|928|926.5|928.3|926.8|928.3|926.8|927.3|925.8|108
1671108300000|2022-12-15 12:45:00|928|927|928|926.5|929|927.5|927.8|926.3|70
1671108600000|2022-12-15 12:50:00|928.3|926.8|928|926.5|929.3|928|927.5|926.3|235
1671108900000|2022-12-15 12:55:00|928.3|926.8|929|927.5|929|927.5|927.8|926.5|43
1671109200000|2022-12-15 13:00:00|928.8|927.8|931.3|929.8|931.3|930|927.5|926.3|344
1671109500000|2022-12-15 13:05:00|931|929.5|930.5|929.3|931.5|930|930.3|928.8|111
1671109800000|2022-12-15 13:10:00|930.3|929|930.8|929.5|931.8|930.3|930|928.8|265
1671110100000|2022-12-15 13:15:00|931.5|929.3|932.5|931.3|932.8|931.3|931|929.3|236
1671110400000|2022-12-15 13:20:00|932.3|931|932.3|930.8|933.5|932|932|930.5|320
1671110700000|2022-12-15 13:25:00|932|931|929.8|928.3|932.3|931|928|926.5|238
1671111000000|2022-12-15 13:30:00|929.5|928|928.3|926.8|930.8|929.3|928.3|926.8|115
1671111300000|2022-12-15 13:35:00|928.5|926.5|926|924.3|928.5|926.8|925.3|923.8|161
1671111600000|2022-12-15 13:40:00|925.8|924|929|927.5|929.8|928.3|925.5|924|177
1671111900000|2022-12-15 13:45:00|928.8|927.8|928|926.5|929|927.8|926.8|925.5|140
1671112200000|2022-12-15 13:50:00|927.8|926.8|928.3|926.8|928.8|927.3|926.5|925|146
1671112500000|2022-12-15 13:55:00|928.5|927|926.8|925.3|928.5|927|925.5|924|151
1671112800000|2022-12-15 14:00:00|927|925.5|930.3|928.8|930.5|929|926.3|924.8|278
1671113100000|2022-12-15 14:05:00|930|929|926.8|925.3|930.5|929|924.8|923.3|262
1671113400000|2022-12-15 14:10:00|926.5|925|928|926.5|930.3|928.8|926.5|925|304
1671113700000|2022-12-15 14:15:00|927.8|926.3|931.5|930.3|931.5|930.3|927.5|926.3|354
1671114000000|2022-12-15 14:20:00|931.3|930|935.5|934.3|935.5|934.3|931.3|930|354
1671114300000|2022-12-15 14:25:00|935.8|933.8|933.8|932.3|936.5|935.3|933.8|932.3|198
1671114600000|2022-12-15 14:30:00|933.3|931.8|932.8|931.5|935.3|933.8|932.8|931.3|367
1671114900000|2022-12-15 14:35:00|933|931.8|935.3|934|935.8|934.5|932.3|931|928
1671115200000|2022-12-15 14:40:00|935.5|933.8|933.5|932|935.5|934.3|933|931.8|400
1671115500000|2022-12-15 14:45:00|933.3|931.8|934.5|933|934.8|933.3|933|931.8|176
1671115800000|2022-12-15 14:50:00|934.3|933.3|932.5|931|934.8|933.3|931.8|930.5|259
1671116100000|2022-12-15 14:55:00|932.3|930.8|927|925.5|932.5|930.8|926.3|925|488
1671116400000|2022-12-15 15:00:00|926.8|925.3|929|927.5|929.8|928.3|926.8|925.3|267
1671116700000|2022-12-15 15:05:00|928.8|927.3|930.8|929.3|932|930.5|928.5|927.3|195
1671117000000|2022-12-15 15:10:00|930.5|929|930|928.8|932.8|931.3|929.5|928|310
1671117300000|2022-12-15 15:15:00|930.3|928.5|933|931.5|933.3|931.8|929.3|927.8|159
1671117600000|2022-12-15 15:20:00|932.8|931.3|933.8|932.3|934.5|933|932.5|931|168
1671117900000|2022-12-15 15:25:00|933.5|932|932.5|931|933.8|932.3|930.3|928.8|352
1671118200000|2022-12-15 15:30:00|932.3|930.8|933.3|931.8|933.3|932|931|929.8|118
1671118500000|2022-12-15 15:35:00|933|932|934|932.8|935|933.5|933|931.8|296
1671118800000|2022-12-15 15:40:00|934.3|933|933.8|932.5|935.5|934.3|933.8|932.5|219
1671119100000|2022-12-15 15:45:00|934|932.3|931.5|930|934.3|933|930.8|929.3|367
1671119400000|2022-12-15 15:50:00|931.8|930.3|931.3|929.8|933.8|932.3|930.8|929.5|338
1671119700000|2022-12-15 15:55:00|931|929.5|929|927.5|932.8|931.3|928.5|927|400
1671120000000|2022-12-15 16:00:00|929.3|927.8|930.8|929.5|931.5|930.3|929|927.8|228
1671120300000|2022-12-15 16:05:00|931|929.3|929|927.5|932.5|931|928.3|927|656
1671120600000|2022-12-15 16:10:00|928.8|927.8|922.8|921.5|929.5|928|922.5|921.3|807
1671120900000|2022-12-15 16:15:00|922.5|921.3|925.8|924.5|926.5|925.3|922.5|921|516
1671121200000|2022-12-15 16:20:00|926|924.8|925.5|924|927.3|925.8|923.5|922|632
1671121500000|2022-12-15 16:25:00|925.3|924.3|925.3|923.8|925.3|924.3|918|916.8|2533
1671121800000|2022-12-15 16:30:00|925|923|922.8|921.3|926.3|925|922|920.5|1377
1671122100000|2022-12-15 16:35:00|923|921.5|922.3|920.8|923.8|922.5|921.8|920.5|336
1671122400000|2022-12-15 16:40:00|922|921|922.3|920.8|922.5|921.3|919.8|918.5|591
1671122700000|2022-12-15 16:45:00|922|921|923.8|922.5|924|922.8|921.8|920.5|315
1671123000000|2022-12-15 16:50:00|923.5|922.3|924.5|923.3|925.3|924|923|921.5|463
1671123300000|2022-12-15 16:55:00|924.8|923.5|924.5|923.3|925.3|924|923.8|922.5|255
1671123600000|2022-12-15 17:00:00|924.3|923|924.5|923|924.8|923.3|922.8|921.5|315
1671123900000|2022-12-15 17:05:00|924.3|923.3|926.8|925.3|926.8|925.5|924.3|922.8|285
1671124200000|2022-12-15 17:10:00|927|925.5|927.3|925.8|928.3|927|926.3|924.8|225
1671124500000|2022-12-15 17:15:00|927|926|929|927.5|929.5|928.3|926.8|925.5|112
1671124800000|2022-12-15 17:20:00|928.8|927.3|932.3|930.8|932.3|931|928.3|927|426
1671125100000|2022-12-15 17:25:00|932.5|931|934.5|933|935.5|934|932.3|931|439
1671125400000|2022-12-15 17:30:00|934.3|932.8|933.8|932.5|934.8|933.3|933.3|932|163
1671125700000|2022-12-15 17:35:00|934|932.3|934|932.8|935.3|934|933.5|932|104
1671126000000|2022-12-15 17:40:00|934.3|932.5|935|933.5|936.5|935.3|933.5|932.3|412
1671126300000|2022-12-15 17:45:00|934.8|933.8|935.5|934.3|935.8|934.5|934|932.8|346
1671126600000|2022-12-15 17:50:00|935.8|934.5|935.5|934|936.3|935|934.8|933.3|219
1671126900000|2022-12-15 17:55:00|935.3|934.3|938.3|937|938.5|937|935|933.8|190
1671127200000|2022-12-15 18:00:00|939|937.8|936.5|935.3|941.3|940|936.5|935|358
1671127500000|2022-12-15 18:05:00|935.8|934.5|936.5|935.3|936.8|935.3|933.5|932|175
1671127800000|2022-12-15 18:10:00|937|935|935.5|934|937.5|936|933|931.8|136
1671128100000|2022-12-15 18:15:00|935.8|933.5|928.8|927.3|935.8|934.3|928.8|927.3|184
1671128400000|2022-12-15 18:20:00|928.5|927.5|927.8|926.3|930|928.3|927|925.5|128
1671128700000|2022-12-15 18:25:00|928|926.5|929.8|928.3|930.5|929.3|927|925.5|195
1671129000000|2022-12-15 18:30:00|929.5|928|931|929.8|932.5|931|929|927.5|187
1671129300000|2022-12-15 18:35:00|931.3|930|930.5|929|931.5|930|929|927.5|189
1671129600000|2022-12-15 18:40:00|930.8|929.3|931|929.5|931.5|930.3|929.8|928.3|59
1671129900000|2022-12-15 18:45:00|931.3|929.8|929.8|928.3|933|931.5|929.8|928.3|131
1671130200000|2022-12-15 18:50:00|929.5|928|930|928.5|931|929.5|928.5|927.3|134
1671130500000|2022-12-15 18:55:00|930.3|928.8|930|928.5|931.3|929.8|930|928.5|74
1671130800000|2022-12-15 19:00:00|930.3|928.8|931.3|929.8|931.8|930.3|929.3|927.8|114
1671131100000|2022-12-15 19:05:00|931.5|930|930.8|929.3|933|931.8|930.3|929|107
1671131400000|2022-12-15 19:10:00|931|929.5|933|931.5|933.3|931.8|930.5|929|57
1671131700000|2022-12-15 19:15:00|933.3|931.8|934.3|932.8|935.8|934.3|933.3|931.5|291
1671132000000|2022-12-15 19:20:00|934|933|934.5|933.3|936|934.8|933.8|932.5|312
1671132300000|2022-12-15 19:25:00|934.8|933|931|929.8|934.8|933.5|930.5|929|171
1671132600000|2022-12-15 19:30:00|931.3|929.5|930.8|929.5|932.3|931|930.5|929|192
1671132900000|2022-12-15 19:35:00|931|929.3|929.8|928.5|931.3|930|929.5|928|98
1671133200000|2022-12-15 19:40:00|930|928.3|929.8|928.3|930.5|929.3|929.8|928.3|11
1671133500000|2022-12-15 19:45:00|930|928.5|929.5|928|930.5|929|929.3|928|17
1671133800000|2022-12-15 19:50:00|929.3|927.8|929.8|928.3|930.3|928.5|929|927.3|37
1671134100000|2022-12-15 19:55:00|929.5|928|930.3|928.8|930.5|929|929|927.8|22
1671134400000|2022-12-15 20:00:00|930.5|929|930.8|929.3|931|929.8|930|928.5|51
1671134700000|2022-12-15 20:05:00|931|929.5|931.8|930.3|932|930.5|930.8|929.5|67
1671135000000|2022-12-15 20:10:00|931.5|930|930.5|929|932|930.5|930.5|929|83
1671135300000|2022-12-15 20:15:00|930.8|929.3|930.3|928.8|931|929.5|930|928.5|82
1671135600000|2022-12-15 20:20:00|930|928.5|930|928.8|930.3|929|929.8|928.5|70
1671135900000|2022-12-15 20:25:00|929.8|928.3|930|928.8|930|928.8|929.5|928.3|8
1671136200000|2022-12-15 20:30:00|930.3|928.5|930.5|929.3|931|929.5|930|928.5|17
1671136500000|2022-12-15 20:35:00|931|929|931.8|930.3|932|930.8|930.5|929|111
1671136800000|2022-12-15 20:40:00|932|930.5|931.5|930|932.3|930.8|931.3|929.8|13
1671137100000|2022-12-15 20:45:00|931.3|929.8|930.5|929|931.5|929.8|930.3|929|13
1671137400000|2022-12-15 20:50:00|930.3|928.5|929.8|928.5|931|929.5|929.8|928.5|38
1671137700000|2022-12-15 20:55:00|929.5|928.3|930|928.5|930.5|929|929.3|927.8|37
1671138000000|2022-12-15 21:00:00|929.8|928.3|930.5|929|931|929.3|929.5|928.3|5
1671138300000|2022-12-15 21:05:00|930.8|929.3|931.3|929.8|931.3|929.8|930.5|929|2
1671138600000|2022-12-15 21:10:00|931|930|931.8|930.3|931.8|930.5|930|928.8|19
1671138900000|2022-12-15 21:15:00|931.5|930.5|931.5|930|932|930.5|931|929.8|24
1671139200000|2022-12-15 21:20:00|931.8|930.3|931|929.5|931.8|930.3|930.5|929.3|6
1671139500000|2022-12-15 21:25:00|930.8|929.8|930.8|929.3|931.3|929.8|930.3|928.8|13
1671139800000|2022-12-15 21:30:00|931|929|931|929.5|931.5|929.8|930.8|929|9
1671140100000|2022-12-15 21:35:00|931.3|929.8|931.3|929.8|931.5|929.8|930.8|929.5|0
1671140400000|2022-12-15 21:40:00|931.5|929.5|931.8|930.3|931.8|930.3|931.3|929.5|3
1671140700000|2022-12-15 21:45:00|931.5|930.5|931.5|930|932.3|930.8|931|929.5|13
1671141000000|2022-12-15 21:50:00|931.8|929.8|932|930.5|932|930.5|931.3|929.8|13
1671141300000|2022-12-15 21:55:00|931.8|930.3|931.8|930|932.3|930.8|931|929.5|39
1671141600000|2022-12-15 22:00:00|932.5|929.8|932.8|929.5|932.8|930.8|932.3|928.8|0
1671141900000|2022-12-15 22:05:00|933.3||933.3||933.3||933.3||0
1671142200000|2022-12-15 22:10:00||930||929||930||929|0
1671142500000|2022-12-15 22:15:00|933|928.8|932.8|928.8|933|928.8|932.8|928.8|0
1671142800000|2022-12-15 22:20:00|932|927.8|932|927.8|932|927.8|932|927.8|0
1671144000000|2022-12-15 22:40:00|931.8|928.3|931.8|928.3|931.8|928.3|931.8|928.3|0
1671144300000|2022-12-15 22:45:00||928.8||928.8||928.8||927.8|0
1671144900000|2022-12-15 22:55:00|931.5|930.3|931.8|929|931.8|930.5|931.5|929|1
1671156000000|2022-12-16 02:00:00|932|930|932.3|930.3|932.5|930.8|931.5|929.8|5
1671156300000|2022-12-16 02:05:00|932|930.8|931.8|930|932.5|930.8|931.5|930|1
1671156600000|2022-12-16 02:10:00|932|930.3|932|930.3|933.5|931.8|931.8|930.3|1
1671156900000|2022-12-16 02:15:00|932.3|930.5|932|930.5|932.3|930.5|932|930|0
1671157200000|2022-12-16 02:20:00|932.3|930.8|931.5|929.8|932.5|930.8|931.3|929.8|0
1671157500000|2022-12-16 02:25:00|931.3|930|931|929.3|931.5|930.3|930.8|929.3|6
1671157800000|2022-12-16 02:30:00|931.3|929.5|932.5|930.5|932.5|930.8|930.5|928.8|3
1671158100000|2022-12-16 02:35:00|932.3|930.8|931|929.3|932.8|930.8|930.8|929|0
1671158400000|2022-12-16 02:40:00|931.3|929|933|930.8|933|931.3|931|929|4
1671158700000|2022-12-16 02:45:00|932.8|931|932.8|931|933.3|931.3|932|930.3|0
1671159000000|2022-12-16 02:50:00|933|931.3|933|931|933.3|931.5|932.8|930.5|2
1671159300000|2022-12-16 02:55:00|933.3|931.3|933|930.8|933.3|931.5|933|930.8|6
1671159600000|2022-12-16 03:00:00|931.8|930.5|931.8|929.8|931.8|930.8|931.8|929.8|1
1671159900000|2022-12-16 03:05:00|932|930|931.8|930|932|930.3|931.3|929.3|2
1671160200000|2022-12-16 03:10:00|932|929.8|931.3|929.5|932|930|931.3|929.5|0
1671160500000|2022-12-16 03:15:00|930.8|929.3|930.8|929|931.5|929.5|930.8|928.8|2
1671160800000|2022-12-16 03:20:00|930.5|928.8|929.3|927.5|930.8|929|929|927.5|3
1671161100000|2022-12-16 03:25:00|929.5|927.8|929|927.5|930|928.5|928.8|927|1
1671161400000|2022-12-16 03:30:00|929.3|927.3|929.5|927.8|930|928|929.3|927.3|0
1671161700000|2022-12-16 03:35:00|929.3|928|929.5|928|929.5|928|929.3|928|2
1671162000000|2022-12-16 03:40:00|928.8|927|928|926.5|928.8|927.3|928|926.5|5
1671162300000|2022-12-16 03:45:00|927.8|926.8|928|926.5|928|926.8|927.8|926|14
1671162600000|2022-12-16 03:50:00|927.8|926.3|928|926.5|928|926.5|927.8|926|16
1671162900000|2022-12-16 03:55:00|928.5|926.8|929.3|927.5|929.3|927.5|928.5|926.8|8
1671163200000|2022-12-16 04:00:00|929.5|927.8|929.3|927.5|929.8|928|929|927.3|1
1671163500000|2022-12-16 04:05:00|929.5|927.8|929.3|927.5|929.8|928|929.3|927.5|2
1671163800000|2022-12-16 04:10:00|929.5|927.8|929.5|927.8|929.5|927.8|929.5|927.8|0
1671164100000|2022-12-16 04:15:00|929.3|927.5|929.5|927.8|929.8|927.8|929.3|927.5|0
1671164400000|2022-12-16 04:20:00|929.8|927.3|928.8|927.3|929.8|927.5|928.8|927|2
1671164700000|2022-12-16 04:25:00|928.3|927|928|926.3|928.3|927|928|926.3|2
1671165000000|2022-12-16 04:30:00|928.3|926.5|927.8|926|928.8|927.3|927.5|925.5|7
1671165300000|2022-12-16 04:35:00|927.3|926.3|927.8|926|928.3|926.8|927.3|925.5|0
1671165600000|2022-12-16 04:40:00|927|925.5|928|926.3|928|926.3|926.5|924.8|2
1671165900000|2022-12-16 04:45:00|928.3|926|927|925.5|928.3|926|927|925.3|10
1671166200000|2022-12-16 04:50:00|927.3|925|927.3|925.5|927.3|925.5|927.3|925|0
1671166500000|2022-12-16 04:55:00|927|925|926.8|925.5|927|925.5|926.8|925|0
1671166800000|2022-12-16 05:00:00|926.5|925|927|925.5|927.3|925.5|926.5|924.8|1
1671167100000|2022-12-16 05:05:00|927.3|925.8|927|925.3|928|926.3|927|925.3|6
1671167400000|2022-12-16 05:10:00|927.3|925.5|926.8|925.3|927.3|925.5|926.8|925|0
1671167700000|2022-12-16 05:15:00|927|925.5|927|925.3|927.3|925.5|926.8|925|1
1671168000000|2022-12-16 05:20:00|927.3|925.5|926.8|925|927.3|925.5|926.5|924.8|1
1671168300000|2022-12-16 05:25:00|927|925.3|926.8|925|927|925.3|926.8|925|0
1671168600000|2022-12-16 05:30:00|926.5|924.8|927.3|925.5|928.3|926.5|925.5|923.8|21
1671168900000|2022-12-16 05:35:00|927.5|925.8|927.3|925.5|927.8|925.8|926.5|924.8|7
1671169200000|2022-12-16 05:40:00|927.5|925.8|928.3|926.5|928.3|926.5|927.5|925.8|2
1671169500000|2022-12-16 05:45:00|928.5|926.8|928.3|926.8|928.5|926.8|928|926.5|3
1671169800000|2022-12-16 05:50:00|928.5|927|928.8|927|928.8|927.3|928.3|926.8|4
1671170100000|2022-12-16 05:55:00|928.5|927.3|929.5|928|929.8|928|928.5|927|14
1671170400000|2022-12-16 06:00:00|929.3|927.5|928.5|927|929.5|927.8|928|926.5|28
1671170700000|2022-12-16 06:05:00|928.3|926.8|928.5|926.8|928.5|927|927.3|926|9
1671171000000|2022-12-16 06:10:00|928.3|926.5|928.5|926.8|929|927.5|928|926.5|10
1671171300000|2022-12-16 06:15:00|928.3|927|928|926.5|928.5|927|928|926.5|6
1671171600000|2022-12-16 06:20:00|928.3|926.8|928.5|927|928.8|927.5|927.8|926.3|14
1671171900000|2022-12-16 06:25:00|928.3|926.8|928.5|927|928.8|927|928.3|926.5|4
1671172200000|2022-12-16 06:30:00|928|926.5|928.8|927|928.8|927.5|927.8|926|46
1671172500000|2022-12-16 06:35:00|928.5|927.3|928.3|926.5|929|927.5|928|926.5|2
1671172800000|2022-12-16 06:40:00|928.5|926.8|929|927.3|929.5|927.8|928.3|926.5|7
1671173100000|2022-12-16 06:45:00|929.3|927.5|930|928.5|930|928.5|929|927.5|8
1671173400000|2022-12-16 06:50:00|930.3|928.8|930.8|929.3|931|929.5|930|928.5|40
1671173700000|2022-12-16 06:55:00|931|929.5|929.5|928|931|929.5|929.5|928|20
1671174000000|2022-12-16 07:00:00|929.8|928.3|929.8|928.3|930.3|928.5|929|927.8|53
1671174300000|2022-12-16 07:05:00|929.5|928|932.3|931|932.5|931|928|926.5|329
1671174600000|2022-12-16 07:10:00|932.5|930.8|931.8|930.3|933.5|932.3|931.3|930|298
1671174900000|2022-12-16 07:15:00|932|930|931.3|929.8|932.3|930.8|931.3|929.8|12
1671175200000|2022-12-16 07:20:00|930.8|929.5|931|929.8|932|930.3|929.5|928|155
1671175500000|2022-12-16 07:25:00|930.8|929.5|931.8|930|931.8|930.3|930.8|929.5|109
1671175800000|2022-12-16 07:30:00|932|929.8|931|929.5|932|930.5|930.8|929.5|122
1671176100000|2022-12-16 07:35:00|930.8|929.8|931|929.5|931.5|929.8|929.8|928.3|56
1671176400000|2022-12-16 07:40:00|930.8|929.3|930|928.5|930.8|929.3|928.8|927.5|82
1671176700000|2022-12-16 07:45:00|930.3|928.8|928.8|927|930.3|928.8|927.8|926.5|345
1671177000000|2022-12-16 07:50:00|928.5|927.3|927.3|925.5|930.5|929.3|926.3|924.8|470
1671177300000|2022-12-16 07:55:00|926.5|925|926.8|925.5|927|925.8|925.5|923.8|456
1671177600000|2022-12-16 08:00:00|926.5|925.3|925.5|924.3|928|926.5|925.3|923.8|376
1671177900000|2022-12-16 08:05:00|925.3|924|927.8|926.5|929|927.8|925.3|923.8|372
1671178200000|2022-12-16 08:10:00|928|926.3|926.3|924.8|928.5|927|925.5|924.3|243
1671178500000|2022-12-16 08:15:00|926.5|925|926.5|925|928.8|927.3|926.5|925|193
1671178800000|2022-12-16 08:20:00|926.8|925.3|924.5|923.3|927.5|926|923|921.8|461
1671179100000|2022-12-16 08:25:00|924.8|923.5|923.8|922.3|925|923.5|922.5|921.3|1213
1671179400000|2022-12-16 08:30:00|923.5|922.5|923|921.5|925|923.5|922.5|921|300
1671179700000|2022-12-16 08:35:00|922.3|921|922.5|921.3|923.3|921.8|920.3|919|433
1671180000000|2022-12-16 08:40:00|922.8|921.5|920|918.8|923|921.5|919.5|917.5|588
1671180300000|2022-12-16 08:45:00|920.3|919|921.3|919.8|921.8|920.5|919.8|918.3|242
1671180600000|2022-12-16 08:50:00|921.5|920|920|918.5|921.8|920.5|919.8|918|138
1671180900000|2022-12-16 08:55:00|920.3|918.8|920.3|919|921.8|920.5|920.3|918.8|84
1671181200000|2022-12-16 09:00:00|921|919.8|920|918.8|921.5|920|919.3|918|233
1671181500000|2022-12-16 09:05:00|920.3|919|921|919.5|921.3|919.8|919.5|918.3|194
1671181800000|2022-12-16 09:10:00|920.8|919.8|919|917.8|921|919.8|918.8|917.5|431
1671182100000|2022-12-16 09:15:00|919.3|917.5|914|912.5|919.8|918.3|913.5|912.3|861
1671182400000|2022-12-16 09:20:00|913.8|912.8|914.8|913.5|917.8|916.3|913.8|912.8|521
1671182700000|2022-12-16 09:25:00|914.5|913.3|913|911.8|915|913.5|912.3|910.8|272
1671183000000|2022-12-16 09:30:00|913.3|911.5|911.8|910|914|912.8|911.3|909.8|252
1671183300000|2022-12-16 09:35:00|911.5|909.8|907.3|905.8|911.8|910.3|905.8|904.3|980
1671183600000|2022-12-16 09:40:00|907|906|907.5|906|908.8|907.3|906.8|905.5|260
1671183900000|2022-12-16 09:45:00|907.3|906.3|912|910.8|913.5|912|907.3|906|420
1671184200000|2022-12-16 09:50:00|912.5|910.5|912.3|910.8|913.5|912|912|910.5|267
1671184500000|2022-12-16 09:55:00|912|910.5|909.8|908.3|912.5|911.3|909.5|908|205
1671184800000|2022-12-16 10:00:00|909.5|908|909.5|908|909.8|908.3|907.8|906.3|154
1671185100000|2022-12-16 10:05:00|909|907.8|910.5|909|911|909.5|909|907.5|96
1671185400000|2022-12-16 10:10:00|911.3|909.3|911.3|909.8|912.3|911|910.8|909|106
1671185700000|2022-12-16 10:15:00|911|909.5|911.3|909.8|912|910.5|910.5|909|169
1671186000000|2022-12-16 10:20:00|911|909.5|911|909.5|911.8|910.3|909.5|907.8|222
1671186300000|2022-12-16 10:25:00|910.8|909.3|912|910.5|912.5|911.3|910.3|908.8|185
1671186600000|2022-12-16 10:30:00|912.3|910.8|913.8|912.3|914|912.5|911.3|909.8|128
1671186900000|2022-12-16 10:35:00|913.5|912|912.3|910.8|914.3|913|912|910.5|61
1671187200000|2022-12-16 10:40:00|912|910.5|913|911.8|913.5|912|911.8|910.3|110
1671187500000|2022-12-16 10:45:00|912.8|911.5|914|912.8|914.3|912.8|912.5|911|506
1671187800000|2022-12-16 10:50:00|913.8|912.5|913|911.5|914.5|913|912.5|911.3|339
1671188100000|2022-12-16 10:55:00|913.3|911.8|914.3|913|914.5|913|912.5|911|360
1671188400000|2022-12-16 11:00:00|914.5|913.3|913.5|912|914.5|913.3|911.5|910.3|168
1671188700000|2022-12-16 11:05:00|913.3|912.3|914.8|913.3|915|913.5|913.3|911.8|346
1671189000000|2022-12-16 11:10:00|914.5|913|915.3|914|915.8|914.3|914.5|913|98
1671189300000|2022-12-16 11:15:00|915.5|913.5|916|914.5|916|914.5|914.3|913|90
1671189600000|2022-12-16 11:20:00|915.8|914.3|912.8|911.5|916.3|915|912.3|910.8|398
1671189900000|2022-12-16 11:25:00|913|911.8|915.5|914|916|914.5|913|911.5|50
1671190200000|2022-12-16 11:30:00|915.3|913.8|916.3|914.8|916.3|914.8|914.5|913.3|87
1671190500000|2022-12-16 11:35:00|916|914.5|915.5|914|916.3|914.8|915.3|914|54
1671190800000|2022-12-16 11:40:00|915.3|914.3|917|915.3|917|915.8|915.3|914.3|51
1671191100000|2022-12-16 11:45:00|916.8|915|916.8|915.3|917.5|916|915.5|914|86
1671191400000|2022-12-16 11:50:00|916.5|915|918.3|916.8|918.3|917|916|914.5|170
1671191700000|2022-12-16 11:55:00|918|917|918|916.5|918.5|917.3|917.5|916|32
1671192000000|2022-12-16 12:00:00|918.3|916.8|918|916.8|918.3|917|917.8|916.3|95
1671192300000|2022-12-16 12:05:00|918.3|916.3|916.3|915|918.3|916.8|916.3|915|136
1671192600000|2022-12-16 12:10:00|916.5|914.8|917.5|916.3|917.8|916.5|916.5|914.8|50
1671192900000|2022-12-16 12:15:00|917.3|916|918|916.5|918|916.8|917|915.8|44
1671193200000|2022-12-16 12:20:00|918.3|916.8|916.8|915.3|918.8|917.3|916.5|915|190
1671193500000|2022-12-16 12:25:00|916.5|915.5|915.8|914.3|917|915.5|915.5|914|72
1671193800000|2022-12-16 12:30:00|915.5|914|915.5|914.3|915.8|914.3|914|912.8|64
1671194100000|2022-12-16 12:35:00|915.3|914|915|913.8|915.8|914.5|914.8|913.3|54
1671194400000|2022-12-16 12:40:00|915.3|914|913.8|912.5|915.8|914.3|913.3|912|207
1671194700000|2022-12-16 12:45:00|914|912.3|914.8|913.3|915|913.5|913.8|912.3|78
1671195000000|2022-12-16 12:50:00|914.5|913|916.5|915|916.5|915|914|912.5|391
1671195300000|2022-12-16 12:55:00|916.3|914.8|917|915.8|917|915.8|915|913.5|277
1671195600000|2022-12-16 13:00:00|916.8|915.5|916.3|914.8|918|916.8|916|914.8|111
1671195900000|2022-12-16 13:05:00|916|914.5|915.3|913.8|916.3|914.8|914|912.5|108
1671196200000|2022-12-16 13:10:00|915|913.5|914|912.5|915.3|914|913.3|912|124
1671196500000|2022-12-16 13:15:00|913.8|912.8|910.5|909|914|912.8|910.3|909|329
1671196800000|2022-12-16 13:20:00|910.3|908.8|906.5|905|911|909.8|906|904.8|356
1671197100000|2022-12-16 13:25:00|906.8|905.3|906.3|904.8|907.8|906.5|903.8|902.3|527
1671197400000|2022-12-16 13:30:00|906|904.5|906.5|905|907.3|905.8|905.3|904|180
1671197700000|2022-12-16 13:35:00|907|905.3|906|904.8|907|905.5|904.5|903|96
1671198000000|2022-12-16 13:40:00|905.8|904.5|904.5|903|906|904.5|903|901.8|294
1671198300000|2022-12-16 13:45:00|904.8|903.3|903|901.8|905.5|904|903|901.5|206
1671198600000|2022-12-16 13:50:00|902.8|901.5|901.5|900.3|903.5|902|901.3|899.8|1044
1671198900000|2022-12-16 13:55:00|901.3|900|901|899.8|902.3|901|900.8|899.5|433
1671199200000|2022-12-16 14:00:00|901.8|900.3|899.5|898.3|902|900.5|898.3|897|574
1671199500000|2022-12-16 14:05:00|899.8|898.5|895.3|894|900|898.8|894.5|893|576
1671199800000|2022-12-16 14:10:00|895|893.5|893|891.5|900.8|899.3|893|891.5|1472
1671200100000|2022-12-16 14:15:00|893.5|891.8|891.8|890.3|896.3|894.8|890.3|889|771
1671200400000|2022-12-16 14:20:00|892|890.5|891.3|889.8|893.3|891.8|890.3|889|480
1671200700000|2022-12-16 14:25:00|891|889.3|893.3|891.8|893.3|891.8|889.8|888.3|710
1671201000000|2022-12-16 14:30:00|893|891.5|893.5|892|895.8|894.3|891.8|890.3|709
1671201300000|2022-12-16 14:35:00|893.3|892.5|886|884.5|894.8|893.5|885.5|884.3|816
1671201600000|2022-12-16 14:40:00|885.8|884|891.5|890.3|892.3|890.8|885.5|884|302
1671201900000|2022-12-16 14:45:00|891.8|890.5|891.3|889.8|892.5|891|889.8|888.5|367
1671202200000|2022-12-16 14:50:00|891.5|890|891.5|890|892|890.5|889.3|888|560
1671202500000|2022-12-16 14:55:00|891.8|890.3|894|892.5|895.5|894.3|890|888.8|512
1671202800000|2022-12-16 15:00:00|893.8|892.8|894|892.8|894.3|893|890.8|889.3|590
1671203100000|2022-12-16 15:05:00|894.3|892.5|892|890.5|895.3|893.8|891.5|890.3|745
1671203400000|2022-12-16 15:10:00|891.8|890.3|893|891.5|894|892.5|891.8|890.3|330
1671203700000|2022-12-16 15:15:00|892.8|891.3|892.8|891.3|893.3|891.8|890.8|889.3|396
1671204000000|2022-12-16 15:20:00|892.5|891|888.3|886.8|893|891.8|888|886.5|549
1671204300000|2022-12-16 15:25:00|888|886.5|890.5|889|890.5|889.3|886.3|884.8|463
1671204600000|2022-12-16 15:30:00|890.3|889.3|890|888.5|891.3|889.8|888|886.5|308
1671204900000|2022-12-16 15:35:00|890.3|888.8|892|890.5|893|891.5|889.5|888|293
1671205200000|2022-12-16 15:40:00|892.3|890.8|893|891.8|893.8|892.3|891.3|889.8|367
1671205500000|2022-12-16 15:45:00|893.3|892.3|892|890.8|894|892.8|892|890.8|428
1671205800000|2022-12-16 15:50:00|892.3|891|888.3|886.8|892.5|891.3|887.8|886.5|506
1671206100000|2022-12-16 15:55:00|888|886.5|886.8|885.3|888.5|887.3|882.8|881.5|1479
1671206400000|2022-12-16 16:00:00|887|885.5|884.3|882.8|888|886.5|884|882.5|903
1671206700000|2022-12-16 16:05:00|884.5|883|886.8|885.5|887.8|886.5|884.3|883|498
1671207000000|2022-12-16 16:10:00|887|885.3|889.3|888|889.8|888.3|885.5|884.3|382
1671207300000|2022-12-16 16:15:00|889|887.8|888.3|886.8|889.5|888.3|887.3|886|612
1671207600000|2022-12-16 16:20:00|888.5|887|887.5|886.3|889.3|888|884.3|882.8|691
1671207900000|2022-12-16 16:25:00|887.8|886|887.3|885.8|888.3|886.8|885.3|884|848
1671208200000|2022-12-16 16:30:00|887|886|889.5|888|889.5|888|886.5|885|720
1671208500000|2022-12-16 16:35:00|889.3|887.8|888.5|887.3|890|888.8|888.3|886.8|311
1671208800000|2022-12-16 16:40:00|888.3|886.8|892.8|891.3|892.8|891.3|887.8|886.5|557
1671209100000|2022-12-16 16:45:00|892.5|891|892.8|891.5|894.3|892.8|892.5|891|128
1671209400000|2022-12-16 16:50:00|893|891.8|891.5|890.3|893.3|892|890.3|889|123
1671209700000|2022-12-16 16:55:00|891.3|890|893.5|892.3|893.8|892.3|890.5|889.3|160
1671210000000|2022-12-16 17:00:00|893.8|895.3|897.5|896|901.8|900|893.8|893.3|862
1671210300000|2022-12-16 17:05:00|897.8|896.3|897|895.5|898|896.8|895.8|894.3|116
1671210600000|2022-12-16 17:10:00|896.8|895.3|898.5|897|898.5|897|894.8|893.5|218
1671210900000|2022-12-16 17:15:00|898.3|896.8|899|897.8|899.5|898.3|897|895.8|293
1671211200000|2022-12-16 17:20:00|898.8|897.5|899.3|897.8|901|899.5|898.3|896.8|159
1671211500000|2022-12-16 17:25:00|899|897.5|898.5|897|900.3|899|897.8|896.3|134
1671211800000|2022-12-16 17:30:00|898.3|896.8|897.3|896|898.8|897.5|897.3|895.8|345
1671212100000|2022-12-16 17:35:00|897|895.8|896.3|895|898|896.5|896.3|895|174
1671212400000|2022-12-16 17:40:00|896.5|894.8|896.3|894.8|897.5|896.3|895.8|894.3|90
1671212700000|2022-12-16 17:45:00|896|894.3|895|893.5|897.5|896|893.3|892|449
1671213000000|2022-12-16 17:50:00|894.5|893|891|889.8|894.8|893.3|890.8|889.3|389
1671213300000|2022-12-16 17:55:00|891.3|889.5|891.5|890|891.8|890.3|889.5|888|240
1671213600000|2022-12-16 18:00:00|891.3|889.8|893|891.5|893.8|892.5|891|889.5|89
1671213900000|2022-12-16 18:05:00|892.8|891.3|894.8|893.3|894.8|893.3|892.3|891|66
1671214200000|2022-12-16 18:10:00|894.5|893.5|896.3|894.8|896.3|895|894.3|892.8|75
1671214500000|2022-12-16 18:15:00|896|894.5|894.8|893.3|896.3|895|892.8|891.5|172
1671214800000|2022-12-16 18:20:00|895|893.5|895.5|894.3|896.3|895|894.3|893|40
1671215100000|2022-12-16 18:25:00|895.3|893.8|894.5|893|896.3|894.8|893.8|892.3|87
1671215400000|2022-12-16 18:30:00|894.3|893.3|894.5|893|895.8|894.5|894|892.5|40
1671215700000|2022-12-16 18:35:00|894.3|892.8|894.3|892.8|895.5|894|893.8|892.3|71
1671216000000|2022-12-16 18:40:00|894.5|893|893.5|892|894.5|893.3|893.3|891.8|28
1671216300000|2022-12-16 18:45:00|893.3|892.3|893.5|892|894.3|892.8|893.3|892|17
1671216600000|2022-12-16 18:50:00|893.8|892.3|893.8|892.3|895|893.5|893.3|892|39
1671216900000|2022-12-16 18:55:00|893.5|892.8|891.3|889.8|894.3|892.8|889|887.5|410
1671217200000|2022-12-16 19:00:00|891.5|890|892.5|891|893.3|891.8|890|888.8|108
1671217500000|2022-12-16 19:05:00|892.3|890.8|892.8|891.3|893.3|891.8|891.5|890|49
1671217800000|2022-12-16 19:10:00|892.5|891|891.5|890|894|892.3|890.8|889.3|278
1671218100000|2022-12-16 19:15:00|891|889.8|890.5|889|891.5|890|889|887.5|451
1671218400000|2022-12-16 19:20:00|890.3|889.3|888.5|887|891.5|890|888|886.8|373
1671218700000|2022-12-16 19:25:00|888.3|886.8|888.8|887.3|890|888.5|886.8|885.3|408
1671219000000|2022-12-16 19:30:00|889|887.5|887.5|886.3|889.5|888.3|887.3|886|143
1671219300000|2022-12-16 19:35:00|887.8|886|885.8|884.3|888.8|887.5|885.8|884.3|121
1671219600000|2022-12-16 19:40:00|886|884.5|886.8|885.5|886.8|885.5|885.5|884.3|95
1671219900000|2022-12-16 19:45:00|887|885.3|886.8|885.3|887|885.5|886.5|885|24
1671220200000|2022-12-16 19:50:00|887|885.5|886.8|885.3|887|885.5|886.3|884.8|30
1671220500000|2022-12-16 19:55:00|886.5|885|887.8|886.3|888.3|886.8|886.5|885|25
1671220800000|2022-12-16 20:00:00|887.5|886|886.8|885.3|887.8|886.3|886.8|885.3|19
1671221100000|2022-12-16 20:05:00|887|885.5|886.8|885.3|887.3|885.8|886.3|884.8|6
1671221400000|2022-12-16 20:10:00|886.5|885|887|885.5|887.3|885.8|886.3|885|2
1671221700000|2022-12-16 20:15:00|887.3|885.8|887|885.5|887.3|885.8|886.8|885.3|14
1671222000000|2022-12-16 20:20:00|886.8|885.8|887.8|886.3|888|886.5|886.8|885.3|13
1671222300000|2022-12-16 20:25:00|888|886.5|887|885.5|888|886.5|886.8|885.3|12
1671222600000|2022-12-16 20:30:00|886.8|885.3|887|885.3|887.8|886.3|886.3|884.8|20
1671222900000|2022-12-16 20:35:00|886.8|885.5|886.5|885|887|885.5|886|884.8|34
1671223200000|2022-12-16 20:40:00|886.3|884.5|886.5|885|887.3|885.8|885.8|884.3|104
1671223500000|2022-12-16 20:45:00|886.3|884.8|887|885.5|887.3|885.8|886.3|884.8|12
1671223800000|2022-12-16 20:50:00|887.3|885.8|887.3|885.5|887.5|886.3|886.8|885.3|11
1671224100000|2022-12-16 20:55:00|887|885.8|887.5|886|887.5|886|886.3|884.8|23
1671224400000|2022-12-16 21:00:00|887.8|886.3|887|885.5|887.8|886.3|886.8|885.3|5
1671224700000|2022-12-16 21:05:00|887.3|885.3|887.3|885.8|887.8|886.3|887.3|885.3|6
1671225000000|2022-12-16 21:10:00|887.5|886|887.5|886|887.8|886.3|887.5|886|3
1671225300000|2022-12-16 21:15:00|887.8|886.3|887.5|886|887.8|886.3|887.5|886|13
1671225600000|2022-12-16 21:20:00|887.3|886.3|887.3|885.8|887.3|886.3|886.8|885.5|3
1671225900000|2022-12-16 21:25:00|887.5|886|886.3|884.8|887.8|886.3|886|884.5|47
1671226200000|2022-12-16 21:30:00|886|884.5|886|884.5|886.3|884.8|885.8|884.3|4
1671226500000|2022-12-16 21:35:00|886.3|884.8|887.3|885.8|887.3|885.8|886.3|884.5|5
1671226800000|2022-12-16 21:40:00|887.5|886|888.3|886.5|888.3|886.5|887.5|885.8|23
1671227100000|2022-12-16 21:45:00|888.5|886.8|887.3|885.5|888.8|887|886.8|885.3|73
1671227400000|2022-12-16 21:50:00|887|885.8|887|885.3|888|886.5|887|885|32
1671227700000|2022-12-16 21:55:00|887.3|885.5|887.3|885.3|887.5|885.5|887|885|10
1671415200000|2022-12-19 02:00:00|899.8|898.3|900.5|898.8|901.5|900|899.5|897.8|34
1671415500000|2022-12-19 02:05:00|900.3|898.5|899.5|897.8|900.3|898.5|899.3|897.5|2
1671415800000|2022-12-19 02:10:00|899.8|898|899.3|898|899.8|898.3|898.8|897.5|4
1671416100000|2022-12-19 02:15:00|899.8|898.3|898.5|896.8|900|898.5|898.5|896.8|12
1671416400000|2022-12-19 02:20:00|898|896.5|898.3|896.8|898.3|896.8|897.8|896|6
1671416700000|2022-12-19 02:25:00|898|896.5|898|896.3|898.5|897|898|896|2
1671417000000|2022-12-19 02:30:00|898.3|896.5|898|896.5|899|897.3|897|895.5|27
1671417300000|2022-12-19 02:35:00|897.8|896|898|896.3|898|896.5|896|894.3|28
1671417600000|2022-12-19 02:40:00|897.8|896.5|899|897|899|897|897.8|896|15
1671417900000|2022-12-19 02:45:00|898.5|896.8|898.3|896.3|899|897|897.8|896|0
1671418200000|2022-12-19 02:50:00|898.5|896.5|898.5|896.8|898.5|897|898.3|896.5|0
1671418500000|2022-12-19 02:55:00|899|896.5|898.8|897|899|897.5|898.3|896.5|8
1671418800000|2022-12-19 03:00:00|898.5|897.3|898.8|897.3|898.8|897.5|898.3|896.8|2
1671419100000|2022-12-19 03:05:00|898.3|897|897.8|896.3|899|897.5|897.3|895.5|4
1671419400000|2022-12-19 03:10:00|898|896|898.3|896.5|898.3|896.5|897.5|896|7
1671419700000|2022-12-19 03:15:00|898|896.3|898|896.3|898|896.3|897.5|896|0
1671420000000|2022-12-19 03:20:00|897.8|896.5|898.3|896.8|898.3|897|897.8|896.5|0
1671420300000|2022-12-19 03:25:00|897.8|896.3|897|895.3|897.8|896.3|897|895.3|3
1671420600000|2022-12-19 03:30:00|896.8|894.8|897|895|897|895|896.8|894.8|0
1671421200000|2022-12-19 03:40:00|897.3||897||897.3||897||0
1671421500000|2022-12-19 03:45:00|897.3|895.3|897|895.3|897.5|895.8|897|895.3|0
1671421800000|2022-12-19 03:50:00|897.8|896.3|898|896.5|898|896.5|897.5|896|4
1671422100000|2022-12-19 03:55:00|897.5|896|897.5|896|897.5|896.3|897.5|896|2
1671422400000|2022-12-19 04:00:00|897.3|895.8|897.5|895.5|897.5|895.8|897|895|4
1671422700000|2022-12-19 04:05:00|897.3|895.3|897|895.3|897.3|895.5|897|895|3
1671423000000|2022-12-19 04:10:00|896.8|895.8|897|895.3|897.5|896.3|896.5|895|62
1671423300000|2022-12-19 04:15:00|896.8|895|896.8|894.8|897|895|896.5|894.8|0
1671423600000|2022-12-19 04:20:00|896|894.5|896.3|894|896.3|894.5|896|894|5
1671423900000|2022-12-19 04:25:00|896.5|894.8|897|895|897.3|895.3|896.5|894.8|0
1671424200000|2022-12-19 04:30:00|896.8|895.3|896.8|895|897|895.3|896.8|895|2
1671424500000|2022-12-19 04:35:00|897||896.8||897||896.8||0
1671424800000|2022-12-19 04:40:00|896.5|894.8|896.8|894.8|896.8|895|896.5|894.8|2
1671425100000|2022-12-19 04:45:00||895||894.8||895||894.8|0
1671425400000|2022-12-19 04:50:00||895||894.8||895||894.8|0
1671425700000|2022-12-19 04:55:00||895||894.8||895||894.8|1
1671426000000|2022-12-19 05:00:00|896.5|895|895.5|893.5|896.5|895|895|893.5|5
1671426300000|2022-12-19 05:05:00|895.8|893.8|895.5|893.8|895.8|894.3|895.5|893.5|3
1671426600000|2022-12-19 05:10:00|895.3|893.5|895.8|893.8|895.8|894|895.3|893.5|3
1671426900000|2022-12-19 05:15:00|895.5|894|895.5|894|895.8|894|895.5|894|0
1671427200000|2022-12-19 05:20:00|895|893.3|895.3|893.5|895.5|893.5|895|893.3|4
1671427500000|2022-12-19 05:25:00|895.8|893.8|895.8|894|896.3|894.8|895.5|893.8|3
1671427800000|2022-12-19 05:30:00|895.5|893.8|894.8|893|895.8|893.8|894.5|892.8|7
1671428100000|2022-12-19 05:35:00|894.5|892.8|894|892.3|894.5|893|893.8|892|0
1671428400000|2022-12-19 05:40:00|894.5|892.5|893.3|891.3|895|893.5|893.3|891.3|12
1671428700000|2022-12-19 05:45:00|893.5|891.5|893.8|892|895|893.3|893.3|891.3|0
1671429000000|2022-12-19 05:50:00|894|891.8|894.3|892.5|894.3|892.5|893.5|891.8|0
1671429300000|2022-12-19 05:55:00|894|892.3|893.5|891.8|894.3|892.3|893.3|891.5|0
1671429600000|2022-12-19 06:00:00|893.3|891.5|893|891.8|894|892.3|892.8|891.5|25
1671429900000|2022-12-19 06:05:00|893.3|892|893.8|892.5|894|892.5|893|891.8|6
1671430200000|2022-12-19 06:10:00|894|892.3|894.3|892.5|894.3|892.8|893.3|891.8|3
1671430500000|2022-12-19 06:15:00|894|892.8|894|892.5|894.3|892.8|893.8|892|0
1671430800000|2022-12-19 06:20:00|894.3|892.8|893.5|891.8|894.3|892.8|892.8|891|30
1671431100000|2022-12-19 06:25:00|893.3|892|892.3|891|893.5|892|892|890.8|20
1671431400000|2022-12-19 06:30:00|892|890.8|892.8|891.3|893|891.3|891.5|889.8|11
1671431700000|2022-12-19 06:35:00|892.3|891|893|891.3|893|891.5|891.8|890.3|4
1671432000000|2022-12-19 06:40:00|893.3|891.5|892|890.5|893.3|891.8|891.5|890|9
1671432300000|2022-12-19 06:45:00|892.3|890.3|892.5|891.3|892.8|891.3|891.8|890.3|11
1671432600000|2022-12-19 06:50:00|892.8|891.5|892.5|890.8|892.8|891.5|892.3|890.5|8
1671432900000|2022-12-19 06:55:00|892.8|891|892.3|890.8|892.8|891.3|892.3|890.8|1
1671433200000|2022-12-19 07:00:00|892|890.5|891|889.5|893|891.5|890.8|889.5|75
1671433500000|2022-12-19 07:05:00|890.8|889.8|892|890.3|892|890.3|890.8|889.5|10
1671433800000|2022-12-19 07:10:00|891.8|890|892|890.3|892.3|891|891.3|889.5|24
1671434100000|2022-12-19 07:15:00|892.3|890.5|892|890.8|892.3|891|891.5|889.8|35
1671434400000|2022-12-19 07:20:00|892.5|890.5|893|891.5|893.3|891.8|892.5|890.5|62
1671434700000|2022-12-19 07:25:00|893.3|891.8|892.3|890.8|893.3|891.8|891.8|890.5|64
1671435000000|2022-12-19 07:30:00|892|891|892.3|890.5|892.5|891.3|891.8|890.5|82
1671435300000|2022-12-19 07:35:00|892|890.8|891.8|890.3|892.5|891|891.5|890|60
1671435600000|2022-12-19 07:40:00|891.5|890|892.8|891|893|891.5|891|889.5|49
1671435900000|2022-12-19 07:45:00|892.5|890.8|894.5|893|894.5|893|892.3|890.8|187
1671436200000|2022-12-19 07:50:00|894.3|892.8|894.5|893|895.5|894.3|894.3|892.8|164
1671436500000|2022-12-19 07:55:00|894.3|893.3|895.3|893.8|895.3|893.8|893.3|892|120
1671436800000|2022-12-19 08:00:00|895.5|893.5|891.3|889.8|895.5|893.8|891|889.8|474
1671437100000|2022-12-19 08:05:00|891|890|890.8|889.3|891.5|890|888.5|887|421
1671437400000|2022-12-19 08:10:00|891|889.5|890|888.5|891.3|890|889.3|888|415
1671437700000|2022-12-19 08:15:00|890.3|888.8|889.5|888|892|890.5|889|887.5|411
1671438000000|2022-12-19 08:20:00|889.8|888.3|889.5|888|891.5|890.3|888.8|887.5|256
1671438300000|2022-12-19 08:25:00|889.3|887.8|887.3|885.8|889.8|888.5|886.5|885|891
1671438600000|2022-12-19 08:30:00|887.5|886.3|885|883.5|888|886.5|884.5|883|478
1671438900000|2022-12-19 08:35:00|884.5|883.3|889|887.3|889|887.8|884.5|883|201
1671439200000|2022-12-19 08:40:00|888.8|887.5|893.8|892.5|895|893.5|888.8|887.3|291
1671439500000|2022-12-19 08:45:00|893.3|892.3|892|890.8|894|892.5|891.5|890|79
1671439800000|2022-12-19 08:50:00|891.8|890.3|893.3|891.8|893.8|892.3|891.8|890.3|130
1671440100000|2022-12-19 08:55:00|892.8|892|893|891.5|893.8|892.5|891.8|890.3|242
1671440400000|2022-12-19 09:00:00|892.5|891|893.8|892.5|895.3|893.8|891.8|890.5|216
1671440700000|2022-12-19 09:05:00|894|892.8|895.3|894|895.8|894.3|892.8|891.5|173
1671441000000|2022-12-19 09:10:00|895.5|893.8|894.8|893.3|896|894.8|894.8|893.3|206
1671441300000|2022-12-19 09:15:00|895|893.5|897.3|895.8|897.5|896|894.8|893.5|216
1671441600000|2022-12-19 09:20:00|897.5|896|897.8|896.5|900|898.5|897.3|895.8|238
1671441900000|2022-12-19 09:25:00|898|896.8|900.3|899|901|899.5|897.5|896|313
1671442200000|2022-12-19 09:30:00|900.5|899.3|898|896.5|900.5|899.3|897.3|895.8|96
1671442500000|2022-12-19 09:35:00|897.8|896.3|898.8|897.3|899.3|897.8|897.3|895.8|53
1671442800000|2022-12-19 09:40:00|898.5|897|898|896.8|899.3|897.8|897.8|896.3|72
1671443100000|2022-12-19 09:45:00|897.8|896.5|898|896.5|898.5|896.8|897.3|895.8|40
1671443400000|2022-12-19 09:50:00|898.3|896.8|898.5|897|900|898.5|898|896.5|81
1671443700000|2022-12-19 09:55:00|898.3|896.8|897|895.5|898.5|897|896.8|895.5|126
1671444000000|2022-12-19 10:00:00|897.3|895.8|896.8|895.5|898.8|897.3|896.8|895.5|143
1671444300000|2022-12-19 10:05:00|896.5|895.3|894.8|893.3|897|895.5|894.5|893.3|154
1671444600000|2022-12-19 10:10:00|895|893.5|897.3|895.8|897.5|896.3|894.8|893.3|99
1671444900000|2022-12-19 10:15:00|897|895.5|898.3|897|899|897.5|896.5|895.3|112
1671445200000|2022-12-19 10:20:00|898|896.8|898|896.5|900.3|898.8|897.5|896.3|115
1671445500000|2022-12-19 10:25:00|897.8|896.3|897.3|896|898|896.8|896.8|895.3|80
1671445800000|2022-12-19 10:30:00|897|895.5|896|894.5|897.3|895.8|895|893.5|81
1671446100000|2022-12-19 10:35:00|896.5|895|896.5|895.3|897.5|896|896.3|894.8|115
1671446400000|2022-12-19 10:40:00|896.3|895|895.3|893.8|896.8|895.3|895|893.8|127
1671446700000|2022-12-19 10:45:00|895|894|895.3|894|895.8|894.5|893.8|892.3|100
1671447000000|2022-12-19 10:50:00|895.5|894.3|895.8|894.5|897.3|896|895|893.8|241
1671447300000|2022-12-19 10:55:00|896|894.8|896|894.8|896.5|895|895.3|893.8|125
1671447600000|2022-12-19 11:00:00|896.3|894.5|898|896.5|898.5|897|895.8|894.3|189
1671447900000|2022-12-19 11:05:00|897.8|896.8|899.5|898|899.5|898|897.8|896.3|99
1671448200000|2022-12-19 11:10:00|899.8|898.3|896.5|895|899.8|898.5|896.5|895|150
1671448500000|2022-12-19 11:15:00|896.3|894.8|898.8|897.3|899|897.5|896|894.5|185
1671448800000|2022-12-19 11:20:00|899|897.5|900.8|899.3|900.8|899.5|899|897.5|144
1671449100000|2022-12-19 11:25:00|900.5|899.8|902.3|900.8|902.3|901|899.8|898.5|212
1671449400000|2022-12-19 11:30:00|902|900.5|902.5|901.3|903|901.8|901.3|899.8|145
1671449700000|2022-12-19 11:35:00|902.8|901|900.5|899|903|901.5|900.5|899|231
1671450000000|2022-12-19 11:40:00|900.3|898.8|901|899.5|901|899.5|899.5|898.3|70
1671450300000|2022-12-19 11:45:00|901.3|899.8|896.8|895.5|901.3|899.8|896.3|894.8|194
1671450600000|2022-12-19 11:50:00|896.5|895|900|898.5|900|898.8|896.5|895|93
1671450900000|2022-12-19 11:55:00|900.3|898.8|900|898.5|900.5|899.3|899.8|898.3|124
1671451200000|2022-12-19 12:00:00|899.8|898.3|900|898.5|901|899.5|899.8|898.3|95
1671451500000|2022-12-19 12:05:00|899.8|899|899.8|898.5|901|899.8|899.8|898.5|39
1671451800000|2022-12-19 12:10:00|900|898.3|899.8|898.3|900.5|899|899.8|898.3|14
1671452100000|2022-12-19 12:15:00|899|897.8|899|897.5|899|897.8|898.5|897|96
1671452400000|2022-12-19 12:20:00|898.8|897.3|898.3|896.8|899|897.5|897.8|896.3|98
1671452700000|2022-12-19 12:25:00|898|896.5|898.8|897.5|899.3|897.8|898|896.5|55
1671453000000|2022-12-19 12:30:00|899|897.8|899|897.5|899.8|898.3|898.3|896.8|138
1671453300000|2022-12-19 12:35:00|898.8|897.8|898.3|896.8|899|897.8|898|896.8|79
1671453600000|2022-12-19 12:40:00|898|897|895.3|893.8|898.8|897.3|895.3|893.8|127
1671453900000|2022-12-19 12:45:00|895|893.5|895.8|894.5|896.5|895.3|895|893.5|91
1671454200000|2022-12-19 12:50:00|895.5|894.3|895.3|893.8|896|894.5|894|892.5|88
1671454500000|2022-12-19 12:55:00|895.5|894|895|893.5|895.5|894|894.3|893|126
1671454800000|2022-12-19 13:00:00|895.3|893.8|894.5|893.3|895.3|894|893.5|892|174
1671455100000|2022-12-19 13:05:00|894.3|893|893|891.8|895.3|894|892.8|891.5|89
1671455400000|2022-12-19 13:10:00|892.5|891.5|894|892.3|895|893.5|891.8|890.3|118
1671455700000|2022-12-19 13:15:00|893.8|892.5|891|889.5|893.8|892.5|890|888.8|152
1671456000000|2022-12-19 13:20:00|891.3|889.8|889.5|888|892|890.5|889.3|887.8|189
1671456300000|2022-12-19 13:25:00|889.3|887.8|888|886.5|891|889.5|887.3|885.8|247
1671456600000|2022-12-19 13:30:00|887.8|886.3|885.8|884.5|888|886.5|885.5|884.3|393
1671456900000|2022-12-19 13:35:00|886|884.8|888.5|887.3|888.8|887.5|884.8|883.5|448
1671457200000|2022-12-19 13:40:00|888.8|887.5|888.8|887.3|890.3|889|888|886.5|224
1671457500000|2022-12-19 13:45:00|889|887.5|886.5|885|889.5|888|886.5|885|146
1671457800000|2022-12-19 13:50:00|886.8|885.3|886.3|885|888.5|887|885.8|884.3|354
1671458100000|2022-12-19 13:55:00|886.5|884.8|884.5|883.3|887.5|886|884.5|883.3|96
1671458400000|2022-12-19 14:00:00|885.3|883.8|891|889.5|891.3|889.8|884|882.8|266
1671458700000|2022-12-19 14:05:00|891.3|889.8|894.5|893|896.3|894.5|891.3|889.8|184
1671459000000|2022-12-19 14:10:00|894.8|893.3|888.8|887.3|894.8|893.3|888.5|886.8|656
1671459300000|2022-12-19 14:15:00|888.5|887|890.5|889|891.3|890|888.5|886.8|318
1671459600000|2022-12-19 14:20:00|890.3|888.8|888.8|887|891|889.8|888.5|887|118
1671459900000|2022-12-19 14:25:00|888.5|886.8|891|889.5|892.5|890.8|888.3|886.8|118
1671460200000|2022-12-19 14:30:00|891.3|889.8|890.5|889|892.3|890.8|888.5|887|167
1671460500000|2022-12-19 14:35:00|890.8|889.5|888.5|886.8|891.3|890|888|886.5|186
1671460800000|2022-12-19 14:40:00|888.3|886.5|888.3|887|888.8|887.3|886.3|885|433
1671461100000|2022-12-19 14:45:00|888.5|886.8|888.3|886.8|889.3|887.8|887.8|886.3|153
1671461400000|2022-12-19 14:50:00|888|886.5|886.3|884.8|888.8|887.3|885|883.8|297
1671461700000|2022-12-19 14:55:00|886|884.5|887.8|886.5|888|886.5|885|883.8|241
1671462000000|2022-12-19 15:00:00|888|886.8|892|890.5|892|890.8|887.8|886.3|289
1671462300000|2022-12-19 15:05:00|891.8|890.8|892|890.8|892.8|891.3|890.3|888.8|106
1671462600000|2022-12-19 15:10:00|891.8|890.5|892.3|890.8|893.3|892|891.8|890.3|274
1671462900000|2022-12-19 15:15:00|892.5|891|892|890.5|893.5|892|891.5|890|379
1671463200000|2022-12-19 15:20:00|891.8|890.3|888.5|887|892|890.5|886.8|885.5|520
1671463500000|2022-12-19 15:25:00|888.3|886.8|883|881.5|889.3|887.8|881.5|880.3|528
1671463800000|2022-12-19 15:30:00|882.8|881.8|882.5|881|883.3|882|880.8|879.5|290
1671464100000|2022-12-19 15:35:00|882.8|881.3|881|879.5|883.5|882|880.8|879.5|203
1671464400000|2022-12-19 15:40:00|881.3|878.5|884.3|882.8|884.5|883|879.8|878.5|368
1671464700000|2022-12-19 15:45:00|884|882.5|880.3|878.8|884.5|883|878.5|877|724
1671465000000|2022-12-19 15:50:00|880|878.5|877.3|875.8|880.3|878.8|876|874.8|437
1671465300000|2022-12-19 15:55:00|877|875.5|875.5|874.3|877.3|875.8|874.8|873.5|596
1671465600000|2022-12-19 16:00:00|875.8|874.5|877.5|876|877.5|876|875.3|874|383
1671465900000|2022-12-19 16:05:00|877.3|875.8|875.8|874.3|878.5|877|874|872.8|481
1671466200000|2022-12-19 16:10:00|876|874.5|876.8|875.5|878|876.5|874|872.5|487
1671466500000|2022-12-19 16:15:00|877|875.8|877.3|875.8|877.5|876|871.3|870|1374
1671466800000|2022-12-19 16:20:00|877.5|876|880|878.3|880.3|879|876|874.5|616
1671467100000|2022-12-19 16:25:00|879.8|878.5|880|878.8|882|880.5|878|876.8|1510
1671467400000|2022-12-19 16:30:00|880.3|878.5|881.3|880|882.3|880.8|880.3|878.5|458
1671467700000|2022-12-19 16:35:00|881|879.8|880|878.5|881.8|880.5|879.8|878.5|186
1671468000000|2022-12-19 16:40:00|879.8|878.8|881.3|879.8|881.5|880.3|878.5|877|175
1671468300000|2022-12-19 16:45:00|881|880|882.5|881|884.3|883|881|880|399
1671468600000|2022-12-19 16:50:00|882.3|880.8|880.3|878.8|882.5|880.8|880|878.8|257
1671468900000|2022-12-19 16:55:00|880.5|879.3|882.8|881.3|883.3|881.8|880.3|878.8|117
1671469200000|2022-12-19 17:00:00|883|881.5|882.5|881|884.5|883|882.3|880.8|247
1671469500000|2022-12-19 17:05:00|882.3|880.8|881.8|880.5|883.3|881.8|881.5|880.3|237
1671469800000|2022-12-19 17:10:00|881.5|880.3|883.8|882.3|884|882.8|881.5|880.3|147
1671470100000|2022-12-19 17:15:00|884|882.5|884.5|883|885.5|884.3|883.8|882.5|151
1671470400000|2022-12-19 17:20:00|884.3|883.3|885.5|884|887|885.5|884.3|883|119
1671470700000|2022-12-19 17:25:00|885.8|884.3|886|884.5|887|885.5|884.5|882.8|197
1671471000000|2022-12-19 17:30:00|886.3|884.8|886.5|885|889|887.5|885.8|884.5|141
1671471300000|2022-12-19 17:35:00|886.8|885.3|887.3|886|888.5|887|886.8|885.3|99
1671471600000|2022-12-19 17:40:00|887.5|885.8|884.3|882.8|887.8|886.3|884|882.5|161
1671471900000|2022-12-19 17:45:00|884|882.5|884|882.8|885.8|884.3|883.5|882|80
1671472200000|2022-12-19 17:50:00|883.8|882.3|884|882.5|885|883.5|883.8|882.3|104
1671472500000|2022-12-19 17:55:00|884.5|882.8|885.3|884|885.3|884|883.8|882.5|95
1671472800000|2022-12-19 18:00:00|885.5|883.8|882|880.5|885.5|884|882|880.5|268
1671473100000|2022-12-19 18:05:00|882.3|880.8|881.3|879.8|882.5|881|880.5|879|118
1671473400000|2022-12-19 18:10:00|881.5|880|881.5|880|882|880.8|880.8|879.3|90
1671473700000|2022-12-19 18:15:00|881.3|879.8|883.3|881.8|883.5|882|881|879.5|55
1671474000000|2022-12-19 18:20:00|883.5|882|881.5|880|883.5|882|881|879.5|82
1671474300000|2022-12-19 18:25:00|881.8|880.3|879.5|878.3|882.5|881|879.5|878.3|173
1671474600000|2022-12-19 18:30:00|879.8|878.5|879.3|878|880.3|878.8|878.3|876.8|131
1671474900000|2022-12-19 18:35:00|879|877.8|879.5|878|879.8|878.3|877.8|876.5|245
1671475200000|2022-12-19 18:40:00|879.3|877.8|877.5|876.3|879.3|877.8|877.3|875.8|226
1671475500000|2022-12-19 18:45:00|877.8|876|877.8|876.3|878|876.5|876.5|875|89
1671475800000|2022-12-19 18:50:00|877.5|876.5|879.5|878|879.8|878.5|877.3|875.8|79
1671476100000|2022-12-19 18:55:00|879.3|877.8|878.3|876.8|880.5|879.3|877.5|876|110
1671476400000|2022-12-19 19:00:00|878|876.5|877.3|875.8|878.5|877|876.8|875.5|76
1671476700000|2022-12-19 19:05:00|877|875.5|877.8|876.3|878|876.5|876.8|875.3|61
1671477000000|2022-12-19 19:10:00|878.3|876|877|875.5|878.5|877.3|876.5|875|125
1671477300000|2022-12-19 19:15:00|877.8|875.8|879.8|878.3|881|879.5|877.8|875.5|115
1671477600000|2022-12-19 19:20:00|879.5|878.5|878.8|877.3|881|879.5|878.5|877|66
1671477900000|2022-12-19 19:25:00|878.5|877|876.5|875|879.3|877.8|875.5|873.8|131
1671478200000|2022-12-19 19:30:00|876.8|875.3|877.8|876.3|878.3|876.8|876.3|875|49
1671478500000|2022-12-19 19:35:00|878|876.5|877.5|876|878|876.5|876.8|875.3|18
1671478800000|2022-12-19 19:40:00|878|876.5|878.5|877|878.5|877|877.5|875.8|170
1671479100000|2022-12-19 19:45:00|878.3|876.8|878|876.5|878.5|877|877.8|876.3|32
1671479400000|2022-12-19 19:50:00|877.8|876.3|878.5|877|878.8|877.3|877.8|876.3|22
1671479700000|2022-12-19 19:55:00|878.8|877.3|878.3|877|879|877.5|878|876.5|29
1671480000000|2022-12-19 20:00:00|878.5|876.8|878.8|877.3|879|877.5|878|876.3|20
1671480300000|2022-12-19 20:05:00|878.5|877|879.8|878.3|880|878.3|878.5|877|11
1671480600000|2022-12-19 20:10:00|879.3|877.8|879.5|878|880.5|879|878.5|877|35
1671480900000|2022-12-19 20:15:00|879.8|877.8|880|878.5|880|878.5|879|877.8|33
1671481200000|2022-12-19 20:20:00|880.3|878.8|880.3|878.5|880.5|879|879.5|878|11
1671481500000|2022-12-19 20:25:00|880|878.8|881|879.5|881.3|879.8|880|878.5|5
1671481800000|2022-12-19 20:30:00|881.3|879.8|881.8|880|881.8|880.3|880.5|879|18
1671482100000|2022-12-19 20:35:00|881.5|879.8|881.3|879.8|882.3|880.5|881|879.5|2
1671482400000|2022-12-19 20:40:00|881.5|880.3|882|880.5|882.3|880.8|881.3|880|1
1671482700000|2022-12-19 20:45:00|881.8|880.3|881.5|880|882.3|880.8|881.5|880|0
1671483000000|2022-12-19 20:50:00|881.8|880.3|882.8|881.3|882.8|881.3|881.8|880.3|22
1671483300000|2022-12-19 20:55:00|882.5|881|883.8|882.3|884.3|882.8|882.5|881|37
1671483600000|2022-12-19 21:00:00|884|882.5|882.8|881.3|884.3|882.5|882.5|881.3|9
1671483900000|2022-12-19 21:05:00|883|881.5|882.8|881|883|881.5|882.5|881|2
1671484200000|2022-12-19 21:10:00|882.5|881.3|882|880.5|883.3|881.8|882|880.5|6
1671484500000|2022-12-19 21:15:00|882.3|880.8|881.8|880.3|882.5|880.8|881.5|880.3|1
1671484800000|2022-12-19 21:20:00|881.5|880|881.8|880.3|882.3|880.8|881.3|880|4
1671485100000|2022-12-19 21:25:00|881.5|880|882.8|881.3|883.3|881.8|881.5|880|25
1671485400000|2022-12-19 21:30:00|883|881.5|883.3|881.5|883.3|881.8|882.8|881.3|6
1671485700000|2022-12-19 21:35:00|883|881.8|883.3|881.5|883.3|881.8|883|881.5|0
1671486000000|2022-12-19 21:40:00|883|881.8|883|881.5|883.3|881.8|882.8|881.3|4
1671486300000|2022-12-19 21:45:00|883.3|881.8|882.8|881.5|883.8|882.3|882.8|881.5|7
1671486600000|2022-12-19 21:50:00|883|881.3|883.5|881.8|883.8|882|883|881.3|8
1671486900000|2022-12-19 21:55:00|883.3|881.5|882.8|881|884.3|882.3|882.5|881|35
1671487200000|2022-12-19 22:00:00|883|880.8|883.8|880.3|883.8|880.8|883|880.3|0
1671488100000|2022-12-19 22:15:00|884.3||884.3||884.3||884.3||0
1671489300000|2022-12-19 22:35:00|885|880|885|880|885|880|885|880|0
1671490500000|2022-12-19 22:55:00|884.8||884.3||884.8||884.3||1
1671501600000|2022-12-20 02:00:00|887|885.3|886.5|884.5|887|885.3|885.5|884.3|4
1671501900000|2022-12-20 02:05:00|886.3|884.8|887|885|887|885|886|884.3|0
1671502200000|2022-12-20 02:10:00|886.5|884.8|885.8|884.3|886.5|884.8|885.5|883.8|4
1671502500000|2022-12-20 02:15:00|886.3|884|886.3|884.5|886.3|884.8|885.5|883.8|3
1671502800000|2022-12-20 02:20:00|886|884.3|886.3|884.3|886.3|884.5|885.3|883.3|3
1671503100000|2022-12-20 02:25:00|886|884|885.3|883.3|886|884|885.3|883.3|2
1671503400000|2022-12-20 02:30:00|885.5|883.8|886|884|886|884.5|885.5|883.8|2
1671503700000|2022-12-20 02:35:00|886.3|884.5|886.3|884.5|886.5|884.8|886.3|884.5|0
1671504000000|2022-12-20 02:40:00|886|884.3|885.8|883.8|886|884.3|885|883.3|1
1671504300000|2022-12-20 02:45:00|886|884|885.8|884|886.3|884.3|885.3|883.5|0
1671504600000|2022-12-20 02:50:00|885.5|883.8|885.3|883.8|885.5|883.8|885.3|883.5|0
1671504900000|2022-12-20 02:55:00|885.5|883.5|886.3|884.3|886.3|884.5|885.3|883.5|2
1671505200000|2022-12-20 03:00:00|886.8|884.5|885.3|883.3|886.8|884.8|885.3|883.3|2
1671505500000|2022-12-20 03:05:00|885.5|883.5|883.5|881.5|885.5|883.8|882.8|881.3|22
1671505800000|2022-12-20 03:10:00|883.8|881.8|883|881.3|883.8|881.8|881.5|880|59
1671506100000|2022-12-20 03:15:00|883.5|881.5|883|881|884.3|882.3|883|880.8|5
1671506400000|2022-12-20 03:20:00|883.3|880.8|883.3|881.3|883.8|881.8|883|880.8|0
1671506700000|2022-12-20 03:25:00|883|881.5|883.8|881.8|883.8|882|883|881|5
1671507000000|2022-12-20 03:30:00|884|882|883.8|882|884|882.3|882.8|881|2
1671507300000|2022-12-20 03:35:00|884|882.3|882.8|881|884|882.3|882.3|880.5|3
1671507600000|2022-12-20 03:40:00|883|880.8|882.5|880.5|883|881.3|882.5|880.5|0
1671507900000|2022-12-20 03:45:00|882.3|880.3|879.5|877.3|882.3|880.3|878.5|876.5|54
1671508200000|2022-12-20 03:50:00|879.8|877.5|879.8|877.8|881|879|879.3|877.3|14
1671508500000|2022-12-20 03:55:00|880.3|878.3|881|879|881.3|879.5|880.3|878.3|18
1671508800000|2022-12-20 04:00:00|880.8|878.8|880.3|878.5|881|879|880|878.5|4
1671509100000|2022-12-20 04:05:00|880|876.8|879.5|877.5|880.3|877.5|878|876|21
1671509400000|2022-12-20 04:10:00|879.3|877.8|879.3|877.3|879.5|877.8|879.3|877|3
1671509700000|2022-12-20 04:15:00|879.5|877.5|879.5|877.3|879.5|877.8|879.3|877.3|1
1671510000000|2022-12-20 04:20:00|879|877.5|878.5|876.5|879.3|877.8|878.5|876.5|0
1671510300000|2022-12-20 04:25:00|878.8|876.8|878.5|876.5|879.3|877.3|878.3|876.5|0
1671510600000|2022-12-20 04:30:00|878|876|878|876.3|878.5|876.5|877.8|875.8|1
1671510900000|2022-12-20 04:35:00|877.8|876|877.3|875.5|877.8|876.3|877.3|875|8
1671511200000|2022-12-20 04:40:00||875.8||875.8||875.8||875.5|0
1671511500000|2022-12-20 04:45:00|876.8|875.5|877.3|875.5|877.3|875.8|876.8|875.3|0
1671511800000|2022-12-20 04:50:00|877.8|875.8|878|876|878|876|877.5|875.5|2
1671512100000|2022-12-20 04:55:00|877.8|875.8|878|875.8|878|876|877.8|875.8|0
1671512400000|2022-12-20 05:00:00|877.8|876|878|876|878|876.3|877.5|875.3|0
1671512700000|2022-12-20 05:05:00|877.8|875.8|878.3|876.5|878.8|876.8|877.5|875.8|0
1671513000000|2022-12-20 05:10:00|877.8|875.8|877.5|875.5|878|876|877.3|875.5|5
1671513300000|2022-12-20 05:15:00|877.3|875.8|877.5|875.5|877.5|875.8|876.8|874.8|2
1671513600000|2022-12-20 05:20:00|877.3|875.3|877.3|875.3|877.3|875.3|876.5|874.5|2
1671513900000|2022-12-20 05:25:00|877|875.5|877|875|877.3|875.5|876.5|874.8|1
1671514200000|2022-12-20 05:30:00|876.8|874.8|876.5|874.8|877.3|875.3|875.5|873.8|2
1671514500000|2022-12-20 05:35:00|876.8|875|875.5|873.8|876.8|875|875.5|873.5|0
1671514800000|2022-12-20 05:40:00|875.8|874|876.3|874.5|876.8|875.3|875.8|874|1
1671515100000|2022-12-20 05:45:00|876.5|874.8|877.5|875.5|877.8|876|876.3|874.5|1
1671515400000|2022-12-20 05:50:00|877.3|875.3|878|876.3|878.5|876.8|877|875.3|10
1671515700000|2022-12-20 05:55:00|877.5|876|877.5|875.8|877.8|876|876.8|875|4
1671516000000|2022-12-20 06:00:00|877.3|875.5|876|874.8|877.3|875.5|876|874.5|35
1671516300000|2022-12-20 06:05:00|876.5|874.5|877.5|875.8|877.5|875.8|876|874.5|14
1671516600000|2022-12-20 06:10:00|877.3|876|877.5|875.8|877.5|876|877|875.3|2
1671516900000|2022-12-20 06:15:00|877.3|875.5|877|875.5|877.5|876|877|875.3|6
1671517200000|2022-12-20 06:20:00|876.8|875|877|875.5|877|875.5|876|874|9
1671517500000|2022-12-20 06:25:00|877.3|875.8|877.5|876|877.5|876|877|875.5|2
1671517800000|2022-12-20 06:30:00|878.3|876.3|880.3|878.5|880.3|878.8|878|876.3|19
1671518100000|2022-12-20 06:35:00|880|878.8|880.3|878.8|880.3|878.8|879.8|878.3|12
1671518400000|2022-12-20 06:40:00|880.8|879|880|878.5|880.8|879|879.8|877.8|14
1671518700000|2022-12-20 06:45:00|880.3|878.8|880.3|878.5|880.3|878.8|880|878.3|4
1671519000000|2022-12-20 06:50:00|880|878.3|880|878.3|880.3|878.8|879|877.8|9
1671519300000|2022-12-20 06:55:00|879.8|878|877.8|876|879.8|878|877.3|875.5|118
1671519600000|2022-12-20 07:00:00|878|876.3|876.5|875.3|879.3|877.8|876.5|875.3|82
1671519900000|2022-12-20 07:05:00|876.8|875.5|874.5|873|878|876.5|874.5|873|95
1671520200000|2022-12-20 07:10:00|874.3|873.3|872.5|870.8|875|873.5|872|870.5|98
1671520500000|2022-12-20 07:15:00|872.8|871|875.5|874|875.5|874|872.5|870.8|56
1671520800000|2022-12-20 07:20:00|876|874.3|875|873.5|877.3|875.5|875|873.5|29
1671521100000|2022-12-20 07:25:00|875.3|873.3|873.5|871.5|876|874.3|873|871.3|39
1671521400000|2022-12-20 07:30:00|873.3|871.3|870.8|869|874|872|870|868.5|208
1671521700000|2022-12-20 07:35:00|871.3|869.3|867.8|866|871.8|869.8|866.8|865.5|318
1671522000000|2022-12-20 07:40:00|867.5|866.3|866.8|865.5|868.3|866.8|866.8|865.5|97
1671522300000|2022-12-20 07:45:00|867.5|865.8|870|868.5|871.5|870|866.8|865.5|493
1671522600000|2022-12-20 07:50:00|870.5|869|868|866.3|870.5|869|867.3|865.5|203
1671522900000|2022-12-20 07:55:00|867.8|866.5|868.5|867|868.8|867.3|866.8|865.3|374
1671523200000|2022-12-20 08:00:00|868.8|866.8|865.5|864|869.8|868.3|865.5|864|401
1671523500000|2022-12-20 08:05:00|865.8|863.8|867.3|865.8|867.8|866.3|865|863.5|433
1671523800000|2022-12-20 08:10:00|867|865.5|868|866.5|869.3|868|866.5|864.8|408
1671524100000|2022-12-20 08:15:00|868.3|866.8|867|865.5|870.8|869.3|866.8|865.3|444
1671524400000|2022-12-20 08:20:00|866.8|865.3|865|863.5|867|865.8|864.8|863.5|319
1671524700000|2022-12-20 08:25:00|864.8|863.8|864.3|863|865|863.8|859|857.5|1240
1671525000000|2022-12-20 08:30:00|864.5|862.8|865.8|864.3|866.3|864.8|862|860.5|432
1671525300000|2022-12-20 08:35:00|866|864|866.8|865.3|867.5|866|865.5|863.8|101
1671525600000|2022-12-20 08:40:00|866.5|865.5|868|866.8|868.3|866.8|866|864.5|283
1671525900000|2022-12-20 08:45:00|868.5|867|868.8|867.3|869.5|868.3|868|866.8|134
1671526200000|2022-12-20 08:50:00|869|867.8|869|867.5|869.5|868|867.5|866|177
1671526500000|2022-12-20 08:55:00|868.8|867.8|867.3|866|869|867.8|867.3|865.8|161
1671526800000|2022-12-20 09:00:00|867.8|866.5|867|865.8|868.5|867.3|867|865.8|108
1671527100000|2022-12-20 09:05:00|867.3|865.5|867.3|865.8|868.5|866.8|866.8|865|118
1671527400000|2022-12-20 09:10:00|867.5|866|868|866.5|868.5|867.3|867.5|866|140
1671527700000|2022-12-20 09:15:00|868.3|866.8|866.5|865|868.5|867.3|865.8|864.5|204
1671528000000|2022-12-20 09:20:00|866.3|865.3|870|868.8|870|868.8|866.3|864.8|226
1671528300000|2022-12-20 09:25:00|870.3|869|872.3|870.8|873.5|872.3|870.3|869|397
1671528600000|2022-12-20 09:30:00|872|871|874.5|873.3|874.8|873.3|872|871|395
1671528900000|2022-12-20 09:35:00|874.8|873|875|873.5|876|874.8|874|872.5|75
1671529200000|2022-12-20 09:40:00|875.3|873.3|876|874.5|876|874.5|873.5|872.3|173
1671529500000|2022-12-20 09:45:00|875.8|874.8|877.5|876|879|877.5|875.8|874.8|148
1671529800000|2022-12-20 09:50:00|877.3|876.3|878.5|877|878.8|877.3|877|875.5|40
1671530100000|2022-12-20 09:55:00|878.8|876.8|879.8|878.5|880.3|879|878.5|876.8|125
1671530400000|2022-12-20 10:00:00|879.5|878.3|879.5|878.3|880|878.8|877.5|876|124
1671530700000|2022-12-20 10:05:00|879.8|878|879.5|878|879.8|878.5|878.5|877|80
1671531000000|2022-12-20 10:10:00|879.3|877.8|880.5|879|880.5|879.3|879|877.5|197
1671531300000|2022-12-20 10:15:00|880.3|879.3|880.3|878.8|880.5|879.3|878.5|877|165
1671531600000|2022-12-20 10:20:00|880|878.5|880.5|879.3|880.5|879.3|879.5|878|181
1671531900000|2022-12-20 10:25:00|880.3|879|880.5|879|880.5|879.3|879|877.5|185
1671532200000|2022-12-20 10:30:00|880.3|878.8|879.3|877.8|880.5|879.3|878.8|877.3|42
1671532500000|2022-12-20 10:35:00|879.5|877.5|878.3|876.8|879.8|878.3|878|876.5|28
1671532800000|2022-12-20 10:40:00|878.5|877|879|877.3|879.3|877.5|877.8|876.3|169
1671533100000|2022-12-20 10:45:00|878.8|877.5|878.8|877|879.8|878.3|878|876.5|56
1671533400000|2022-12-20 10:50:00|878.5|877.3|880|878.5|880|878.5|878.5|877|118
1671533700000|2022-12-20 10:55:00|880.3|878.8|878.8|877.5|880.5|878.8|878.3|876.8|172
1671534000000|2022-12-20 11:00:00|879|877.3|878|876.5|879|877.8|877.5|876|407
1671534300000|2022-12-20 11:05:00|878.3|876.8|878|876.5|878.3|876.8|877.3|875.8|31
1671534600000|2022-12-20 11:10:00|878.3|876.8|877.3|875.8|878.3|876.8|876.8|875.5|59
1671534900000|2022-12-20 11:15:00|877|875.5|877|875.8|877.5|876|876.5|875.3|31
1671535200000|2022-12-20 11:20:00|877.3|876|876.3|874.8|877.5|876|875.8|874.5|61
1671535500000|2022-12-20 11:25:00|876.5|875|875.3|873.8|877.3|875.8|874.8|873.5|82
1671535800000|2022-12-20 11:30:00|875|874|875.3|873.8|875.8|874.3|874.8|873.3|79
1671536100000|2022-12-20 11:35:00|875|874|874.5|873|875.3|874|874.5|873|49
1671536400000|2022-12-20 11:40:00|874.3|872.8|876|874.3|876|874.5|874.3|872.8|41
1671536700000|2022-12-20 11:45:00|875.8|874.5|875.3|874|876|874.5|875|873.5|20
1671537000000|2022-12-20 11:50:00|875.5|874.3|873.8|872.5|876|874.8|873.5|872.3|268
1671537300000|2022-12-20 11:55:00|874|872.3|874.5|873.3|875|873.5|873.8|872.3|178
1671537600000|2022-12-20 12:00:00|874.8|873.5|876.3|874.8|876.5|875.3|874.5|873.3|79
1671537900000|2022-12-20 12:05:00|876.5|875|877|875.5|877.3|875.8|876|874.8|60
1671538200000|2022-12-20 12:10:00|876.8|875.3|878.3|876.8|878.8|877.5|876.5|875|158
1671538500000|2022-12-20 12:15:00|878|876.5|878.5|877|879.3|877.8|877.8|876.3|80
1671538800000|2022-12-20 12:20:00|878.8|877.3|878.8|877.5|879.5|878.3|878.5|877|44
1671539100000|2022-12-20 12:25:00|879|877.3|877.3|876|879|877.5|877|875.8|63
1671539400000|2022-12-20 12:30:00|877.5|876.3|877.8|876.3|878|876.5|876.8|875.5|36
1671539700000|2022-12-20 12:35:00|878|876.5|876.8|875.5|878|876.5|876.8|875.5|62
1671540000000|2022-12-20 12:40:00|877|875.3|877|875.8|877.3|875.8|876.5|875|39
1671540300000|2022-12-20 12:45:00|877.3|875.5|877.3|875.8|878|876.8|877|875.5|38
1671540600000|2022-12-20 12:50:00|877.5|876|876.5|875|877.5|876|876|874.5|43
1671540900000|2022-12-20 12:55:00|876.3|875.3|875.8|874.5|877|875.5|875.8|874.3|134
1671541200000|2022-12-20 13:00:00|876|874.3|877.3|875.8|878.3|876.8|876|874.3|46
1671541500000|2022-12-20 13:05:00|877|875.5|877.5|876|877.8|876|876.8|875.3|32
1671541800000|2022-12-20 13:10:00|877.8|876.3|879.5|878|880.3|879|877.5|876|131
1671542100000|2022-12-20 13:15:00|880|878.3|880|878.5|880.5|879.3|879|877.5|192
1671542400000|2022-12-20 13:20:00|880.3|878.8|880.5|879|880.5|879.3|879|877.8|112
1671542700000|2022-12-20 13:25:00|880.3|879.3|879.3|877.8|880.5|879.3|879|877.8|167
1671543000000|2022-12-20 13:30:00|879|877.5|878|876.5|880|878.5|877|875.5|199
1671543300000|2022-12-20 13:35:00|877.8|876.3|880.5|879|880.5|879.3|877.8|876.3|174
1671543600000|2022-12-20 13:40:00|880.3|879.3|879|877.5|880.5|879.3|878.5|877|68
1671543900000|2022-12-20 13:45:00|878.8|877.3|878.3|876.8|879.3|877.8|877.8|876.3|241
1671544200000|2022-12-20 13:50:00|878.5|877|877.8|876.3|879|877.5|877.5|876|113
1671544500000|2022-12-20 13:55:00|878|876.5|876|874.5|878.8|877.3|875.5|873.8|230
1671544800000|2022-12-20 14:00:00|876.3|874.8|872|870.5|876.8|875.3|872|870.5|409
1671545100000|2022-12-20 14:05:00|871.8|870.3|873.5|872|874.3|872.8|871|869.8|278
1671545400000|2022-12-20 14:10:00|873.8|872.5|873|871.5|874.5|873.3|873|871.3|270
1671545700000|2022-12-20 14:15:00|872.8|871.3|871.8|870.5|873.8|872.3|871.5|870|138
1671546000000|2022-12-20 14:20:00|871.5|870.3|871.8|870.5|872.5|871|870.3|869|254
1671546300000|2022-12-20 14:25:00|872|870.8|871.5|870.3|873.5|871.8|870.8|869.3|110
1671546600000|2022-12-20 14:30:00|871.3|869.8|871|869.3|872|870.8|869.5|868|174
1671546900000|2022-12-20 14:35:00|870.8|869.5|872|870.5|872.3|870.8|870.5|869|267
1671547200000|2022-12-20 14:40:00|872.3|870.8|873|871.5|873|871.8|871.8|870.5|124
1671547500000|2022-12-20 14:45:00|873.5|871.8|874.8|873.3|875.5|874|873.3|871.8|199
1671547800000|2022-12-20 14:50:00|874.5|873.5|875.3|873.8|875.3|873.8|873.8|872.5|147
1671548100000|2022-12-20 14:55:00|875|874|876|874.5|876.8|875.3|874.8|873.3|152
1671548400000|2022-12-20 15:00:00|876.3|874.8|876.3|874.8|878.5|877|876|874.5|323
1671548700000|2022-12-20 15:05:00|876.5|875|877|875.5|877.3|876|875.5|874.3|231
1671549000000|2022-12-20 15:10:00|877.3|875.8|879|877.8|879.8|878.3|877|875.5|167
1671549300000|2022-12-20 15:15:00|879.3|878|880.5|879|881.8|880.3|878.8|877.5|290
1671549600000|2022-12-20 15:20:00|880.8|879.3|880.8|879.3|881.8|880.5|880.5|879|124
1671549900000|2022-12-20 15:25:00|881|879.5|879.8|878.3|881.3|879.8|879.5|878.3|95
1671550200000|2022-12-20 15:30:00|879.5|878.5|880.3|878.8|880.8|879.3|879|877.8|158
1671550500000|2022-12-20 15:35:00|880.5|879|882.5|881|883.5|882.3|880|878.5|134
1671550800000|2022-12-20 15:40:00|882.8|881.3|879.5|878|882.8|881.3|879.5|878|227
1671551100000|2022-12-20 15:45:00|880|878.5|881|879.8|881.8|880.3|880|878.5|240
1671551400000|2022-12-20 15:50:00|881.3|880|880.8|879.3|882.5|881|880|878.5|316
1671551700000|2022-12-20 15:55:00|881|879.5|880.3|878.8|881.3|879.8|879.5|878|202
1671552000000|2022-12-20 16:00:00|880.5|879|875.8|874|880.5|879.3|875.5|874|597
1671552300000|2022-12-20 16:05:00|875.5|874.3|873.5|872|876.5|875|873|871.3|479
1671552600000|2022-12-20 16:10:00|873.3|872.3|878.3|876.5|878.5|877|871.8|870.3|568
1671552900000|2022-12-20 16:15:00|878|876.8|875.8|874.5|879.8|878.3|874.5|873|556
1671553200000|2022-12-20 16:20:00|876|874.3|875|873.5|877|875.8|873.3|871.8|432
1671553500000|2022-12-20 16:25:00|875.3|873.3|867.3|866|875.3|873.5|866.8|865.5|1714
1671553800000|2022-12-20 16:30:00|867|865.8|867.3|865.8|868.5|867.3|865|863.5|490
1671554100000|2022-12-20 16:35:00|867.5|866|865.5|864.3|868.8|867.5|865|863.8|209
1671554400000|2022-12-20 16:40:00|865.8|864.5|865.3|863.8|867.8|866.3|864.8|863.3|172
1671554700000|2022-12-20 16:45:00|865|863.5|865.3|863.8|865.8|864.3|864.3|862.5|166
1671555000000|2022-12-20 16:50:00|865|864|866|864.5|867|865.8|864.5|863|148
1671555300000|2022-12-20 16:55:00|865.8|864.3|865.8|864.3|866.3|864.8|865.3|863.8|120
1671555600000|2022-12-20 17:00:00|865.5|864|865.3|863.8|865.8|864.5|864.3|862.8|124
1671555900000|2022-12-20 17:05:00|865|863.5|863|861.5|865.3|863.8|862.8|861.5|125
1671556200000|2022-12-20 17:10:00|863.3|861.8|864.5|863|865.3|863.8|862.8|861.5|314
1671556500000|2022-12-20 17:15:00|864.3|862.8|862|860.5|865|863.5|862|860.5|236
1671556800000|2022-12-20 17:20:00|862.3|860.3|859.3|858|862.5|861|858.8|857.5|292
1671557100000|2022-12-20 17:25:00|859.5|857.8|857.8|856|859.5|857.8|856.3|854.8|215
1671557400000|2022-12-20 17:30:00|857.5|856.3|860.5|859|860.8|859.3|857.5|856|127
1671557700000|2022-12-20 17:35:00|860.8|859.3|860.8|859.3|861.3|859.8|859|857.5|306
1671558000000|2022-12-20 17:40:00|860.3|859|861.3|859.8|862.3|861|860.3|858.8|65
1671558300000|2022-12-20 17:45:00|861.5|860|866.3|864.8|866.3|864.8|861.5|860|108
1671558600000|2022-12-20 17:50:00|866.5|865|868.5|867|868.8|867.3|866|864.5|118
1671558900000|2022-12-20 17:55:00|868.8|867.3|871.3|869.8|874|872.5|868.8|867.3|363
1671559200000|2022-12-20 18:00:00|871.5|870|872|870.5|872.8|871.3|871|869.5|193
1671559500000|2022-12-20 18:05:00|871.8|870|874.3|872.8|875|873.5|871|869.5|233
1671559800000|2022-12-20 18:10:00|874.5|873|875.8|874.3|876.3|874.8|874.5|872.8|154
1671560100000|2022-12-20 18:15:00|876|874.8|873.8|872.3|876.5|875.3|872.5|871.3|67
1671560400000|2022-12-20 18:20:00|874|872.5|875|873.5|875|873.5|873.8|872.3|84
1671560700000|2022-12-20 18:25:00|875.3|874|876.3|874.8|876.8|875.3|874.8|873.3|131
1671561000000|2022-12-20 18:30:00|876.5|874.5|876.8|875.3|877.8|876.3|875|873.5|97
1671561300000|2022-12-20 18:35:00|877|875.5|876.8|875.3|878|876.5|876.5|875|224
1671561600000|2022-12-20 18:40:00|877.3|875.5|873.5|872|877.3|875.8|873.5|872|56
1671561900000|2022-12-20 18:45:00|873.8|872.3|874.8|873.3|874.8|873.3|873|871.5|60
1671562200000|2022-12-20 18:50:00|874.5|873|877.8|876.3|878.8|877.3|874|872.5|98
1671562500000|2022-12-20 18:55:00|878|876.5|877.5|876|878.5|877|877|875.5|39
1671562800000|2022-12-20 19:00:00|877.8|876.3|873.5|872|878.3|876.8|873.5|872|103
1671563100000|2022-12-20 19:05:00|873.8|872.3|871.5|870|874.3|872.8|871.3|869.8|59
1671563400000|2022-12-20 19:10:00|871.8|870.3|873.5|872|874|872.8|871.5|870|47
1671563700000|2022-12-20 19:15:00|873.3|871.8|872.5|871|873.3|871.8|872|870.5|101
1671564000000|2022-12-20 19:20:00|872.3|870.8|871.3|869.5|872.5|871|869.8|868|286
1671564300000|2022-12-20 19:25:00|871|869.8|872.5|871|872.5|871|870.3|868.5|195
1671564600000|2022-12-20 19:30:00|872.8|871.3|872.5|871|873.8|872.3|872.3|870.8|58
1671564900000|2022-12-20 19:35:00|872.3|870.8|871|869.5|872.3|870.8|870.5|869.3|37
1671565200000|2022-12-20 19:40:00|871.3|869.8|870.5|869|871.5|870|870.3|868.8|6
1671565500000|2022-12-20 19:45:00|870.8|869.3|870.8|869.3|872|870.5|870.5|869|39
1671565800000|2022-12-20 19:50:00|871|869.5|871.8|870.3|872.8|871.3|870.8|869.3|7
1671566100000|2022-12-20 19:55:00|872|870|872|870.3|872.8|871.3|871.5|870|8
1671566400000|2022-12-20 20:00:00|871.8|870.5|872|870.5|872.3|871|871.8|870.3|28
1671566700000|2022-12-20 20:05:00|871.8|870.3|871.8|870|872.8|871.3|871|869.5|52
1671567000000|2022-12-20 20:10:00|871.5|869.8|871.3|869.8|871.8|870|870|868.5|15
1671567300000|2022-12-20 20:15:00|871.5|869.5|871|869.5|871.5|869.8|870.5|869|5
1671567600000|2022-12-20 20:20:00|871.3|869.8|870.8|869.3|871.8|870.3|870.5|869.3|4
1671567900000|2022-12-20 20:25:00|871|869.5|871|869.5|871.3|869.8|870.8|869.3|2
1671568200000|2022-12-20 20:30:00|871.3|869.8|872|870.5|872|870.5|871|869.5|4
1671568500000|2022-12-20 20:35:00|872.3|870.8|873.3|871.8|873.8|872.3|872.3|870.8|22
1671568800000|2022-12-20 20:40:00|873|871.5|873.3|871.8|873.3|871.8|872.8|871.5|3
1671569100000|2022-12-20 20:45:00|873.5|872|873.5|872|873.8|872|872.8|871.5|18
1671569400000|2022-12-20 20:50:00|873.3|871.8|874.3|872.8|874.3|872.8|873|871.5|26
1671569700000|2022-12-20 20:55:00|874|872.5|874.8|873|875|873.3|873|871.5|82
1671570000000|2022-12-20 21:00:00|874.5|872.8|875|873.5|875.3|873.5|873.8|872.3|41
1671570300000|2022-12-20 21:05:00|875.3|873.8|875.3|874|875.8|874.3|875|873.3|45
1671570600000|2022-12-20 21:10:00|875|873.8|874|872.5|875.3|873.8|873.8|872.3|8
1671570900000|2022-12-20 21:15:00|873.8|872.3|874.5|873|874.5|873|873.5|872|23
1671571200000|2022-12-20 21:20:00|874.3|872.8|874|872.5|874.3|872.8|873.8|872.3|3
1671571500000|2022-12-20 21:25:00|874.3|872.8|872.8|870.8|874.5|873|872.5|869.3|29
1671571800000|2022-12-20 21:30:00|873|871|874|872.5|875.3|873.5|873|871|31
1671572100000|2022-12-20 21:35:00|873.8|871.8|873.3|871.8|873.8|871.8|873.3|871.8|3
1671572400000|2022-12-20 21:40:00||871.5||871.5||871.5||871.5|2
1671572700000|2022-12-20 21:45:00|873.8|871.8|873.8|872.3|874.5|872.8|873.8|871.5|19
1671573000000|2022-12-20 21:50:00|874|872|874|872.3|874.3|872.3|874|872|0
1671573300000|2022-12-20 21:55:00|874.3|872|875|872.8|875|873.3|874|872|25
1671573600000|2022-12-20 22:00:00|875.8|872.5|875.8|871.3|875.8|873|875.8|871.3|0
1671575400000|2022-12-20 22:30:00|876||876||876||876||0
1671576900000|2022-12-20 22:55:00|||||||||1
1671588000000|2022-12-21 02:00:00|875.3|872.8|875.5|873.3|876|874|875|872.8|2
1671588300000|2022-12-21 02:05:00|875.3|873.5|874.3|872.5|875.5|873.5|873.8|872.3|0
1671588600000|2022-12-21 02:10:00|874.8|873|876|874|876.5|874.5|874.8|873|6
1671588900000|2022-12-21 02:15:00|875.8|873.8|875.5|873.5|875.8|873.8|874.8|873.3|3
1671589200000|2022-12-21 02:20:00|875.3|872.8|874.8|872.8|875.5|873|874.8|872.8|1
1671589500000|2022-12-21 02:25:00|875|873|875.3|873.5|875.3|873.5|874.8|872.8|1
1671589800000|2022-12-21 02:30:00|875.5|873.8|876|874|876.3|874.5|875.5|873.8|1
1671590100000|2022-12-21 02:35:00|875.8|873.8|875.3|873.3|876|874|875.3|873.3|4
1671590400000|2022-12-21 02:40:00|875.5|874|874.8|872.8|875.8|874.3|874.5|872.5|5
1671590700000|2022-12-21 02:45:00|875|873.5|875.8|873.5|876|874|874.8|873.5|0
1671591000000|2022-12-21 02:50:00|875.5|873.8|875.8|873.8|876|874.3|875.5|873.5|3
1671591300000|2022-12-21 02:55:00|875.5|873.5|875.3|873.5|876|874|875.3|873.5|0
1671591600000|2022-12-21 03:00:00|875.8|873.8|874.8|872.8|876|874|874.5|872.8|23
1671591900000|2022-12-21 03:05:00|874.5|873.3|874.3|872.5|875.3|873.3|873.8|872.5|0
1671592200000|2022-12-21 03:10:00|874.5|872.8|873.8|872.3|874.5|872.8|873.8|871.8|4
1671592500000|2022-12-21 03:15:00|874.3|872|874.3|872.5|874.5|872.5|873.8|872|3
1671592800000|2022-12-21 03:20:00|873.5|871.8|872.8|871.3|873.5|872|872.8|871|8
1671593100000|2022-12-21 03:25:00|873.3|871.5|872.8|871|873.5|871.8|872.8|870.8|3
1671593400000|2022-12-21 03:30:00|873.3|871.3|872.5|871|873.3|871.3|872.5|871|4
1671593700000|2022-12-21 03:35:00|873.5|871.8|872.8|871|873.5|871.8|872.5|870.8|33
1671594000000|2022-12-21 03:40:00|873.3|870.8|874.8|873|875|873.3|873.3|870.8|62
1671594300000|2022-12-21 03:45:00|874.5|872.8|875|873|875.3|873.5|874|872.3|3
1671594600000|2022-12-21 03:50:00|875.3|873.3|875.8|873.5|875.8|873.8|874.8|873|36
1671594900000|2022-12-21 03:55:00|875.5|873.8|875.8|873.8|875.8|874|875.5|873.5|6
1671595200000|2022-12-21 04:00:00|875.5|874.3|875.5|873.5|875.8|874.3|875.3|873.3|14
1671595500000|2022-12-21 04:05:00|875.3|873.3|875.5|873.5|875.5|873.5|874.8|873|4
1671595800000|2022-12-21 04:10:00|875.3|873.3|875|873|875.3|873.3|874.5|872.8|1
1671596100000|2022-12-21 04:15:00|875.3|873.3|875.5|873.5|875.5|873.5|875|873|0
1671596400000|2022-12-21 04:20:00||873.3||873.5||873.8||873.3|0
1671596700000|2022-12-21 04:25:00|875.3|873.3|874.8|872.8|875.3|873.3|874.8|872.8|0
1671597000000|2022-12-21 04:30:00|875|873.3|875.5|873.5|875.8|874|874.8|872.8|10
1671597300000|2022-12-21 04:35:00|876|874.3|875.5|873.5|876|874.3|875.5|873.5|0
1671597600000|2022-12-21 04:40:00|875.8|874|875.5|873.5|875.8|874|875.5|873.5|4
1671597900000|2022-12-21 04:45:00|875.8|874|875.3|873.3|875.8|874|875.3|873.3|1
1671598200000|2022-12-21 04:50:00|875.5|873.5|875.3|873.3|875.8|873.5|875.3|873.3|0
1671598500000|2022-12-21 04:55:00|875.5|873.5|875.3|873.3|875.5|873.8|875.3|873.3|0
1671598800000|2022-12-21 05:00:00|875.5|873.5|875.5|873.5|875.8|874|875.3|873.3|2
1671599100000|2022-12-21 05:05:00|875.3|873.3|875.8|873.8|875.8|874|875.3|873.3|0
1671599400000|2022-12-21 05:10:00|875.5|873.5|876|874.3|876|874.3|875.3|873.3|1
1671599700000|2022-12-21 05:15:00|876.3|873.8|875.8|874|876.3|874|875.3|873.3|67
1671600000000|2022-12-21 05:20:00|876|874.3|874.8|872.8|876|874.3|874.5|872.8|4
1671600300000|2022-12-21 05:25:00|875|873|875.5|873.8|875.5|874|874.8|872.8|2
1671600600000|2022-12-21 05:30:00|875.3|873.5|875.5|873.8|876|874.3|874.8|873.3|12
1671600900000|2022-12-21 05:35:00|875.8|874|875.8|873.8|875.8|874.3|875.3|873.5|15
1671601200000|2022-12-21 05:40:00|876|873.5|877|875.3|877|875.3|875.8|873.5|14
1671601500000|2022-12-21 05:45:00|877.3|875.5|877.3|875.5|877.8|876.3|877|875.5|45
1671601800000|2022-12-21 05:50:00|877.5|875.8|877.3|875.5|877.8|876|877.3|875.5|13
1671602100000|2022-12-21 05:55:00|877.5|875.8|877.8|876.3|877.8|876.5|877.5|875.8|8
1671602400000|2022-12-21 06:00:00|877.5|876|877.3|875.8|877.8|876.3|877|875.5|26
1671602700000|2022-12-21 06:05:00|877|876|876.3|874.8|877|876|876.3|874.8|8
1671603000000|2022-12-21 06:10:00|876|874.5|877.3|875.5|877.5|875.8|876|874.5|2
1671603300000|2022-12-21 06:15:00|877.5|876|878.3|877|878.5|877|877.5|875.5|10
1671603600000|2022-12-21 06:20:00|878.5|876.8|878.8|877|879|877.3|878.3|876.8|8
1671603900000|2022-12-21 06:25:00|878.5|876.8|879|877.5|879.8|878|878.5|876.5|9
1671604200000|2022-12-21 06:30:00|878.5|877.8|879|877.3|879.5|877.8|878.5|877|22
1671604500000|2022-12-21 06:35:00|878.8|877|879.3|877.3|879.5|877.8|878.5|876.5|6
1671604800000|2022-12-21 06:40:00|879|877.5|879|877|879|877.5|878.8|877|1
1671605100000|2022-12-21 06:45:00|880|877.5|880.3|879|880.3|879|879.8|877.5|185
1671605400000|2022-12-21 06:50:00|880.5|879.3|879.5|877.8|881.5|880|879.3|877.5|63
1671605700000|2022-12-21 06:55:00|879.3|878|878|876.5|879.8|878|877.8|876.5|92
1671606000000|2022-12-21 07:00:00|877.5|876.3|875.8|874.3|878.3|876.5|875.5|874|114
1671606300000|2022-12-21 07:05:00|875.5|874|875.3|873.5|876|874.3|874|872.3|120
1671606600000|2022-12-21 07:10:00|874.8|873.3|873.5|871.8|875|873.3|872.5|871|67
1671606900000|2022-12-21 07:15:00|873.3|871.5|872.5|870.8|873.5|872.3|871.8|870.5|63
1671607200000|2022-12-21 07:20:00|872.8|871.3|872.3|870.5|873.5|871.8|870.5|869|135
1671607500000|2022-12-21 07:25:00|872|871|871.8|870|872.8|871.3|871.3|870|30
1671607800000|2022-12-21 07:30:00|872|870.3|872.8|871|873.5|872|872|870.3|42
1671608100000|2022-12-21 07:35:00|872.5|871.3|871.8|870.5|873.3|871.8|871|869.5|75
1671608400000|2022-12-21 07:40:00|871.5|870.3|872|870.5|872|870.5|869.8|868|84
1671608700000|2022-12-21 07:45:00|871.5|870|869.3|867.8|871.5|870|869|867.5|186
1671609000000|2022-12-21 07:50:00|869.5|868|869|867.5|870|868.8|868.3|867|282
1671609300000|2022-12-21 07:55:00|868.8|867.3|867.3|865.8|869|867.5|867.3|865.8|109
1671609600000|2022-12-21 08:00:00|867.5|866|870|868.8|871.3|869.8|866.8|865.5|454
1671609900000|2022-12-21 08:05:00|870.3|869|872.3|870.5|873.3|871.8|870.3|869|164
1671610200000|2022-12-21 08:10:00|872|870.3|874.5|873|874.8|873.5|871.8|870.3|155
1671610500000|2022-12-21 08:15:00|874.8|873.3|874.3|872.8|878|876.5|874|872.3|174
1671610800000|2022-12-21 08:20:00|874.5|873|875|873.5|876|874.5|873.8|872.3|177
1671611100000|2022-12-21 08:25:00|875.3|873.8|878.3|876.8|878.5|877|874.5|873|980
1671611400000|2022-12-21 08:30:00|878.5|877|877.5|876.3|880.3|878.8|877|875.5|375
1671611700000|2022-12-21 08:35:00|877.8|876|879.3|877.8|879.3|877.8|877.5|876|58
1671612000000|2022-12-21 08:40:00|879|877.5|878.3|876.8|880|878.8|878|876.3|184
1671612300000|2022-12-21 08:45:00|878.5|877|879.3|877.8|879.8|878.3|878.5|877|82
1671612600000|2022-12-21 08:50:00|879.5|878|879.8|878.3|880|878.8|879|877.5|131
1671612900000|2022-12-21 08:55:00|880|878.5|882.3|880.8|882.3|881|879.8|878.5|123
1671613200000|2022-12-21 09:00:00|881.8|880|880.3|878.8|881.8|880.3|879.5|878|82
1671613500000|2022-12-21 09:05:00|880.5|879.3|881.3|879.8|882|880.5|880.3|879.3|56
1671613800000|2022-12-21 09:10:00|881.5|880|883.3|882|883.5|882|881.3|880|69
1671614100000|2022-12-21 09:15:00|883.5|882.3|889.3|887.8|889.3|887.8|883.3|882|241
1671614400000|2022-12-21 09:20:00|889|887.5|887.3|885.5|890.5|888.8|886.3|885|215
1671614700000|2022-12-21 09:25:00|887|885.8|888|886.8|888|886.8|887|885.5|55
1671615000000|2022-12-21 09:30:00|887.8|886.5|888|886.5|888|886.8|887|885.8|60
1671615300000|2022-12-21 09:35:00|887.8|886.3|886.5|885|888|886.8|886.3|884.8|165
1671615600000|2022-12-21 09:40:00|886.8|885.3|889|887.5|889|887.5|886.3|884.8|201
1671615900000|2022-12-21 09:45:00|888.8|887.3|887.3|886|889.8|888.3|887.3|885.8|143
1671616200000|2022-12-21 09:50:00|887.8|886.5|888.5|887|889.5|888|887|885.8|157
1671616500000|2022-12-21 09:55:00|888.3|886.8|888|886.5|888.5|887.3|887.8|886.3|60
1671616800000|2022-12-21 10:00:00|888.3|886.8|888.5|887|889.3|888|887.5|886|100
1671617100000|2022-12-21 10:05:00|888.3|886.8|888.3|886.5|889.8|888.3|888|886.5|125
1671617400000|2022-12-21 10:10:00|887.8|886.3|887.5|886|887.8|886.3|886.3|884.8|83
1671617700000|2022-12-21 10:15:00|887.8|886.3|887.8|886.5|889.5|888|887.3|885.5|104
1671618000000|2022-12-21 10:20:00|888.3|886.8|889.3|887.8|890|888.5|888|886.5|71
1671618300000|2022-12-21 10:25:00|889.5|888|887.3|886|890|888.5|886.8|885.3|204
1671618600000|2022-12-21 10:30:00|887|885.8|887.5|886|887.8|886.3|886|884.5|50
1671618900000|2022-12-21 10:35:00|887.8|885.8|886.3|884.8|887.8|886.3|886.3|884.8|27
1671619200000|2022-12-21 10:40:00|886|884.5|885.5|883.8|886|884.8|884.8|883.3|52
1671619500000|2022-12-21 10:45:00|885.3|884|886|884.5|886|884.5|885|883.5|98
1671619800000|2022-12-21 10:50:00|885.8|884.3|885|883.5|886|884.5|884.5|883|35
1671620100000|2022-12-21 10:55:00|884.8|883.3|885.5|884|886|884.8|884.5|883.3|116
1671620400000|2022-12-21 11:00:00|885.3|884.3|885.5|884.3|886.5|885.3|885.3|884|71
1671620700000|2022-12-21 11:05:00|885.8|884|886.3|884.8|886.5|885|885.3|883.8|58
1671621000000|2022-12-21 11:10:00|886.5|884.5|886.5|885|886.5|885.3|886.3|884.5|123
1671621300000|2022-12-21 11:15:00|886.3|885.3|886|884.5|886.5|885.3|885.8|884.5|107
1671621600000|2022-12-21 11:20:00|885.8|884.3|887.3|885.8|887.3|885.8|885.8|884.3|53
1671621900000|2022-12-21 11:25:00|887.5|886|889|887.5|889.3|888|887.3|886|53
1671622200000|2022-12-21 11:30:00|889.3|887.8|888.5|887|889.3|888|888.3|886.8|67
1671622500000|2022-12-21 11:35:00|888.8|887.3|890.3|888.8|891.5|890.3|888.8|887|84
1671622800000|2022-12-21 11:40:00|890.5|889|889|887.5|890.5|889|888|886.5|67
1671623100000|2022-12-21 11:45:00|889.3|887.8|888|886.3|889.5|888|887.5|886|22
1671623400000|2022-12-21 11:50:00|887.8|886|889.8|888.3|890.8|889.3|887.8|886|43
1671623700000|2022-12-21 11:55:00|890.3|888.5|890.3|888.8|890.8|889.3|889.5|888|129
1671624000000|2022-12-21 12:00:00|890.5|889|890.5|889|891|889.5|890.3|888.8|113
1671624300000|2022-12-21 12:05:00|890.3|888.8|890.3|888.8|891.5|890.3|890|888.5|149
1671624600000|2022-12-21 12:10:00|890|888.5|891.3|889.8|891.5|890.3|889.5|888|130
1671624900000|2022-12-21 12:15:00|891|889.5|890.8|889.3|891.3|890|890|888.5|90
1671625200000|2022-12-21 12:20:00|891|889.5|891.5|890.3|891.5|890.3|890.8|889.3|177
1671625500000|2022-12-21 12:25:00|891.3|890|892.5|891|893.3|891.8|891.3|890|97
1671625800000|2022-12-21 12:30:00|892.3|890.8|893|891.5|893.5|892|892.3|890.8|59
1671626100000|2022-12-21 12:35:00|892.8|891.3|892.8|891.3|893.3|891.8|892|890.8|58
1671626400000|2022-12-21 12:40:00|893|891.5|894|892.5|894.3|892.8|893|891.3|36
1671626700000|2022-12-21 12:45:00|894.3|892.8|894.3|892.8|895.3|893.8|893.8|892.3|61
1671627000000|2022-12-21 12:50:00|894|892.5|896.3|894.8|896.5|895.3|893.8|892.5|244
1671627300000|2022-12-21 12:55:00|896.5|895.3|897.3|895.8|897.3|896|896|894.8|159
1671627600000|2022-12-21 13:00:00|897.5|896|897.8|896.3|899.5|898.3|897|895.5|220
1671627900000|2022-12-21 13:05:00|897.5|896|897|895.5|898.3|896.8|896.8|895.3|135
1671628200000|2022-12-21 13:10:00|896.8|895.3|897.3|895.8|897.5|896|895.8|894.3|42
1671628500000|2022-12-21 13:15:00|897.5|896|898.5|897|898.5|897.3|897|895.3|180
1671628800000|2022-12-21 13:20:00|899|897.3|897.8|896.5|899.5|898.3|897.5|896|233
1671629100000|2022-12-21 13:25:00|898|896.8|897|895.3|899.8|898.3|896.8|895.3|184
1671629400000|2022-12-21 13:30:00|896.8|895.5|898.5|897|898.5|897|896.8|895.3|44
1671629700000|2022-12-21 13:35:00|898.3|896.8|899.8|898.3|899.8|898.3|897.5|896.3|156
1671630000000|2022-12-21 13:40:00|900|898.5|900.3|898.8|901.5|900.3|900|898.5|185
1671630300000|2022-12-21 13:45:00|900.5|898.5|900|898.8|901|899.3|899.5|898.3|173
1671630600000|2022-12-21 13:50:00|900.3|899|901|899.3|902|900.5|899.8|898.3|112
1671630900000|2022-12-21 13:55:00|900.8|899|899.3|897.8|901.5|900.3|898.5|897|168
1671631200000|2022-12-21 14:00:00|900.3|898.8|897.5|896|900.3|898.8|897|895.5|68
1671631500000|2022-12-21 14:05:00|897.8|895.8|896.3|894.5|897.8|896|895.3|893.8|90
1671631800000|2022-12-21 14:10:00|896|894.8|899.3|897.8|899.5|898|896|894.3|180
1671632100000|2022-12-21 14:15:00|899.5|898|899|897.5|900.3|898.5|897.3|895.8|361
1671632400000|2022-12-21 14:20:00|899.3|897.3|899.5|897.8|900.8|899.3|899|897.3|150
1671632700000|2022-12-21 14:25:00|899|898|900.8|899|901|899.5|898.5|896.8|505
1671633000000|2022-12-21 14:30:00|900.5|899.3|901.3|899.8|902|900.5|900|898.5|301
1671633300000|2022-12-21 14:35:00|901.5|900|903.5|902|905.5|904.3|901.3|899.8|593
1671633600000|2022-12-21 14:40:00|903.3|901.8|903.8|902.3|904.5|903|902.3|901|383
1671633900000|2022-12-21 14:45:00|903.5|902|903.5|902|904.5|903|902.8|901.3|150
1671634200000|2022-12-21 14:50:00|903.3|901.8|903.5|902.3|904.5|903|902.8|901.5|124
1671634500000|2022-12-21 14:55:00|903.8|902|904.3|902.8|904.5|903.3|902.8|901.5|134
1671634800000|2022-12-21 15:00:00|903.8|902.5|901.5|900|904.8|903.3|901.5|899.8|176
1671635100000|2022-12-21 15:05:00|901.8|900.3|900.3|898.8|902.3|901|899.8|898.3|191
1671635400000|2022-12-21 15:10:00|900|898.5|901.5|900|901.5|900.3|899|897.5|238
1671635700000|2022-12-21 15:15:00|901.3|899.8|902.5|901|902.8|901.3|900.3|898.8|220
1671636000000|2022-12-21 15:20:00|902.8|900.8|902|900.5|903|901.5|901|899.5|245
1671636300000|2022-12-21 15:25:00|901.8|900.8|901.5|899.8|902.3|900.8|900.5|899|193
1671636600000|2022-12-21 15:30:00|903.8|901.3|900.5|899|905.5|903.8|899.5|897.8|527
1671636900000|2022-12-21 15:35:00|900.8|899.5|903.5|901.8|904|902.5|900|898.5|360
1671637200000|2022-12-21 15:40:00|903.8|902|898.3|896.8|905.5|904.3|898.3|896.8|572
1671637500000|2022-12-21 15:45:00|898|896.5|899.8|898.3|900.3|898.8|895.3|893.8|426
1671637800000|2022-12-21 15:50:00|900|898.5|896.5|895|901.5|900|895.5|894.3|388
1671638100000|2022-12-21 15:55:00|896.3|894.8|895.3|893.8|897.3|896|894|892.5|352
1671638400000|2022-12-21 16:00:00|895|893.5|897.3|895.8|898|896.5|894|892.5|657
1671638700000|2022-12-21 16:05:00|897.5|896|893.8|892.3|897.5|896|891.5|890|679
1671639000000|2022-12-21 16:10:00|894|892.5|895.8|894.3|896|894.5|894|892.5|531
1671639300000|2022-12-21 16:15:00|896|894.5|895.8|894.3|897.5|896|894.8|893.3|297
1671639600000|2022-12-21 16:20:00|895.5|894|894.8|893.3|896.3|894.8|893|891.8|524
1671639900000|2022-12-21 16:25:00|895|893.5|890.8|889.5|895|893.5|890.8|889.5|1583
1671640200000|2022-12-21 16:30:00|890.5|889.3|892|890.5|892.8|891|890.5|889.3|382
1671640500000|2022-12-21 16:35:00|891.8|890.8|891.8|890.3|893.5|892.3|891.3|890|111
1671640800000|2022-12-21 16:40:00|891.5|890|892.3|890.8|892.5|891.3|890.8|889.5|148
1671641100000|2022-12-21 16:45:00|892.5|890.5|894.8|893.3|896|894.5|892.5|890.5|177
1671641400000|2022-12-21 16:50:00|895|893.5|894.3|892.8|896.3|894.8|893|891.8|140
1671641700000|2022-12-21 16:55:00|894.5|893|893.8|892.3|894.8|893.3|893|891.8|57
1671642000000|2022-12-21 17:00:00|894|892|891.3|889.8|894.3|893|891|889.8|256
1671642300000|2022-12-21 17:05:00|891|889.5|892.3|890.8|892.3|891|890.8|889.5|107
1671642600000|2022-12-21 17:10:00|892.5|891|890.8|889.3|892.5|891.3|890.8|889.3|234
1671642900000|2022-12-21 17:15:00|890.5|889.5|890.3|888.8|891|889.5|889.5|888.3|160
1671643200000|2022-12-21 17:20:00|890.5|889|887.3|886|890.5|889.3|887|885.5|182
1671643500000|2022-12-21 17:25:00|887.8|885.8|886.3|884.8|887.8|886.3|885.8|884.3|167
1671643800000|2022-12-21 17:30:00|886.5|885|886|884.5|887.3|885.8|884.3|883|173
1671644100000|2022-12-21 17:35:00|885.8|884.3|889|887.5|889.8|888.3|885.8|884.3|65
1671644400000|2022-12-21 17:40:00|889.3|887.8|888.8|887.3|889.3|887.8|887.8|886|57
1671644700000|2022-12-21 17:45:00|889|887.5|889|887.5|889.5|888|888.8|887.3|75
1671645000000|2022-12-21 17:50:00|888.8|887.8|890|888.5|890|888.5|888.8|887.5|60
1671645300000|2022-12-21 17:55:00|889.8|888.3|890.5|889.3|890.5|889.3|889.8|888.3|37
1671645600000|2022-12-21 18:00:00|890.8|889|889|887.5|890.8|889.5|888.8|887.5|27
1671645900000|2022-12-21 18:05:00|888.3|887|889.3|887.8|889.3|887.8|888|886.5|87
1671646200000|2022-12-21 18:10:00|889.5|887.5|889.5|888|890|888.5|889.3|887.5|12
1671646500000|2022-12-21 18:15:00|889.8|888.3|890.5|889|890.5|889|889.3|887.8|25
1671646800000|2022-12-21 18:20:00|890.3|888.8|893.3|891.8|893.3|891.8|890|888.5|119
1671647100000|2022-12-21 18:25:00|893|891.5|888|886.5|893|891.8|887.8|886.3|56
1671647400000|2022-12-21 18:30:00|888.3|886.3|887.8|886.3|889|887.5|887.8|886.3|32
1671647700000|2022-12-21 18:35:00|888|886.5|887.3|885.8|889.3|887.8|886.8|885|57
1671648000000|2022-12-21 18:40:00|887.5|885.5|890|888.5|890.3|888.8|887|885.5|58
1671648300000|2022-12-21 18:45:00|890.3|888.8|892.3|890.8|892.5|891.3|890.3|888.8|87
1671648600000|2022-12-21 18:50:00|892.5|891|892.8|891.3|893.8|892.3|892.3|891|100
1671648900000|2022-12-21 18:55:00|892.5|891|894|892.5|894.5|892.8|892.5|891|68
1671649200000|2022-12-21 19:00:00|893.8|892.8|894.5|893.3|895.5|894.3|893|891.5|114
1671649500000|2022-12-21 19:05:00|894.8|893.5|894|892.5|896.3|894.8|893.5|892|102
1671649800000|2022-12-21 19:10:00|894.3|892.8|892.5|891|894.3|892.8|892|890.3|45
1671650100000|2022-12-21 19:15:00|892.3|890.5|894|892.5|894.5|893|891.5|890|93
1671650400000|2022-12-21 19:20:00|894.3|892.3|892.8|891.3|894.3|892.8|891.5|890|30
1671650700000|2022-12-21 19:25:00|893|891.5|894.5|893|895|893.8|892.8|891|180
1671651000000|2022-12-21 19:30:00|894.3|892.8|896.3|894.8|897.3|895.5|894.3|892.8|65
1671651300000|2022-12-21 19:35:00|896|894.5|898.3|896.8|898.5|897|896|894.5|46
1671651600000|2022-12-21 19:40:00|898.5|897|898.8|897.3|899|897.8|898.3|896.8|39
1671651900000|2022-12-21 19:45:00|899|897.5|900.3|898.5|900.3|898.8|899|897.5|18
1671652200000|2022-12-21 19:50:00|900.5|898.8|901.3|899.5|901.5|899.8|898.8|897.5|72
1671652500000|2022-12-21 19:55:00|901|899.3|901|899.5|901.8|900|900.5|899|29
1671652800000|2022-12-21 20:00:00|900.8|899.3|902|900.8|902|900.8|900.5|899|15
1671653100000|2022-12-21 20:05:00|902.3|900.5|902.3|900.8|902.5|901|901.3|899.8|87
1671653400000|2022-12-21 20:10:00|902|900.5|903|901.5|903.3|901.8|902|900.5|23
1671653700000|2022-12-21 20:15:00|903.3|901.8|904.8|903.3|904.8|903.3|903|901.3|12
1671654000000|2022-12-21 20:20:00|904.5|903|903.8|902.3|905|903.5|903.5|902|6
1671654300000|2022-12-21 20:25:00|904|902.5|903.3|901.8|904|902.5|903|901.5|6
1671654600000|2022-12-21 20:30:00|903|901.5|903.3|901.5|903.8|902.3|903|901.5|32
1671654900000|2022-12-21 20:35:00|903|901.3|903|901.5|903.3|902|903|901.3|58
1671655200000|2022-12-21 20:40:00|902.8|901.3|902.5|900.8|903|901.5|902.3|900.8|9
1671655500000|2022-12-21 20:45:00|902.8|901|902.8|901.3|903|901.5|902.3|900.8|0
1671655800000|2022-12-21 20:50:00|902.5|901|902.8|901.3|903.3|901.5|902.5|901|5
1671656100000|2022-12-21 20:55:00|903|901.5|902.3|901|903.3|901.8|902.3|900.5|39
1671656400000|2022-12-21 21:00:00|902.5|900.8|902.3|900.8|903|901.5|902|900.5|16
1671656700000|2022-12-21 21:05:00|902.5|901|903|901.8|903.3|901.8|902.3|900.8|1
1671657000000|2022-12-21 21:10:00|903.3|901.5|904.3|902.8|904.5|903|903|901.5|70
1671657300000|2022-12-21 21:15:00|904|902.5|903.5|902|904.3|902.8|903.5|902|5
1671657600000|2022-12-21 21:20:00|903.8|902.3|903.8|902.3|904|902.5|903.5|902|0
1671657900000|2022-12-21 21:25:00|904|902.5|905|903.8|905.3|904|903.8|902.3|18
1671658200000|2022-12-21 21:30:00|905.3|903.5|905|903.5|905.5|903.8|904.8|903.3|0
1671658500000|2022-12-21 21:35:00|904.8|903.8|905.3|903.5|905.3|903.8|904.8|903.5|2
1671658800000|2022-12-21 21:40:00|905|903.3|904.5|903|905.3|903.5|904.5|903|3
1671659100000|2022-12-21 21:45:00|904.8|903.3|905|903.5|905|903.5|904.3|902.8|4
1671659400000|2022-12-21 21:50:00|904.8|903.3|904.3|902.8|904.8|903.3|904|902.5|5
1671659700000|2022-12-21 21:55:00|904|902.5|904.5|902.8|905|903.3|904|902.3|21
1671660000000|2022-12-21 22:00:00|904.8|902.5|904.8|901.8|904.8|902.5|904.8|901.5|0
1671660300000|2022-12-21 22:05:00|905||904.3||905||904.3||0
1671661500000|2022-12-21 22:25:00|903|900.5|904.5|898|905.3|900.5|903|898|0
1671661800000|2022-12-21 22:30:00|904||904||904||904||0
1671662100000|2022-12-21 22:35:00|903.8||899.8||903.8||899.8||0
1671663000000|2022-12-21 22:50:00|904.5||903.3||904.8||903.3||2
1671663300000|2022-12-21 22:55:00|||||||||6
1671674400000|2022-12-22 02:00:00|906.8|905|906.8|905|906.8|905|906.5|904.8|9
1671674700000|2022-12-22 02:05:00|906.5|904.8|906|904.3|906.5|904.8|906|904.3|0
1671675000000|2022-12-22 02:10:00|905.5|904|905.5|904|906|904.3|905.5|904|4
1671675300000|2022-12-22 02:15:00|905.8|903|905|903.5|905.8|903.5|904.8|902.8|10
1671675600000|2022-12-22 02:20:00|906|903.8|906.3|904.5|906.3|904.5|905.8|903.5|10
1671675900000|2022-12-22 02:25:00|906.5|904.8|906.8|905.3|907|905.5|906.3|904.8|12
1671676200000|2022-12-22 02:30:00|906.5|904.8|906.8|905|907|905.5|906.5|904.8|4
1671676500000|2022-12-22 02:35:00|906.5|905.3|906.8|905|907|905.3|906.3|905|0
1671676800000|2022-12-22 02:40:00|907|905.5|906.5|905|907|905.8|906.5|905|8
1671677100000|2022-12-22 02:45:00|906.8|905.3|906.8|905|906.8|905.3|906.5|905|2
1671677400000|2022-12-22 02:50:00|906.5|904.8|906.3|904.5|906.8|904.8|906|904.5|2
1671677700000|2022-12-22 02:55:00|906|904.8|906.3|904.5|906.5|904.8|905.8|904.5|1
1671678000000|2022-12-22 03:00:00|906|904.8|905.8|904|906.3|904.8|905.8|903.8|1
1671678300000|2022-12-22 03:05:00|905.3|903.8|905|903.3|905.3|903.8|904.5|903|2
1671678600000|2022-12-22 03:10:00|904.8|903|904.8|903|905.3|903.3|904.3|903|0
1671678900000|2022-12-22 03:15:00|905|902.8|904.8|903.3|905.3|903.3|904.8|902.8|2
1671679200000|2022-12-22 03:20:00|905|903|905|902.8|905|903|903.8|902.3|4
1671679500000|2022-12-22 03:25:00|904.8|903|905|903|905|903|904.8|902.8|0
1671679800000|2022-12-22 03:30:00|904.8|902.8|904.5|902.8|905|903|904.5|902.8|0
1671680100000|2022-12-22 03:35:00|904.8||904.8||905||904.5||0
1671680400000|2022-12-22 03:40:00|905|903.3|905.3|903.3|905.3|903.3|904.8|903.3|0
1671680700000|2022-12-22 03:45:00|905|903.8|905.5|903.8|905.5|903.8|905|903.3|0
1671681000000|2022-12-22 03:50:00|905.8|904|905.5|903.8|905.8|904|905.5|903.8|0
1671681300000|2022-12-22 03:55:00|905.8|904|905.3|903.3|906.3|904.3|905|903|2
1671681600000|2022-12-22 04:00:00|905.5|903.5|905.8|903.8|906.3|904.3|905|903.3|0
1671681900000|2022-12-22 04:05:00|906|904.5|906|904|906.3|904.8|905.8|904|0
1671682200000|2022-12-22 04:10:00|905.8|904.3|906.3|904.5|906.3|904.5|905.8|904|3
1671682500000|2022-12-22 04:15:00|906|904.3|906.3|904.8|906.5|904.8|905.8|904|0
1671682800000|2022-12-22 04:20:00|906.5|904.5|906.3|904.5|906.5|904.8|906|904.5|0
1671683100000|2022-12-22 04:25:00||904.3||904.3||904.5||904.3|0
1671683400000|2022-12-22 04:30:00|906|904.8|906|904|906|904.8|906|904|0
1671683700000|2022-12-22 04:35:00|905.5|904.3|905.8|903.8|906|904.3|905.3|903.3|18
1671684000000|2022-12-22 04:40:00|905.3|903.5|905|903.5|905.5|903.8|905|903.3|0
1671684300000|2022-12-22 04:45:00|905.8|904|906|904.3|906|904.5|905.8|904|3
1671684600000|2022-12-22 04:50:00|905.8|904.5|906|904.3|906|904.5|905.8|904.3|0
1671684900000|2022-12-22 04:55:00|905.5|904|906|904.3|906|904.3|905.5|904|0
1671685200000|2022-12-22 05:00:00|905.8|904|905.3|903.8|906|904.3|905.3|903.8|0
1671685500000|2022-12-22 05:05:00|905.5||905.5||905.5||905.3||4
1671686100000|2022-12-22 05:15:00|905.3||905.5||905.5||905.3||1
1671686700000|2022-12-22 05:25:00|906|904|906|904.3|906.5|904.8|906|904|2
1671687000000|2022-12-22 05:30:00|905.8|904|905.5|903.8|906|904.3|904.5|903|29
1671687300000|2022-12-22 05:35:00|905.3|903.5|906.3|904.5|906.3|904.5|905|903.3|5
1671687600000|2022-12-22 05:40:00|906|904.8|906.3|904.8|906.3|904.8|905.5|903.5|18
1671687900000|2022-12-22 05:45:00|906|904.5|905.5|904|906.3|905|905.5|903.8|11
1671688200000|2022-12-22 05:50:00|905.3|903.8|905.5|904|905.5|904|905.3|903.8|0
1671688500000|2022-12-22 05:55:00|905.3|903.8|905.3|903.5|905.3|904|904.8|903.5|13
1671688800000|2022-12-22 06:00:00|905|903.8|905.3|903.5|905.3|903.8|904.8|903|2
1671689100000|2022-12-22 06:05:00||903.8||903.8||903.8||903.5|0
1671689400000|2022-12-22 06:10:00|905|903.5|906|904.5|906.3|905|905|903.5|13
1671689700000|2022-12-22 06:15:00|905.8|904.3|906|904.3|906.3|904.8|905.8|904|5
1671690000000|2022-12-22 06:20:00|906.3|904|906.3|904.5|906.3|904.8|905.5|903.8|2
1671690300000|2022-12-22 06:25:00|906|904.3|906|904.3|906|904.3|905.3|903.5|0
1671690600000|2022-12-22 06:30:00|905.8|904|905.3|903.5|906|904.3|904.8|903.3|1
1671690900000|2022-12-22 06:35:00|905|903.3|905.3|903.5|905.8|904|905|903.3|0
1671691200000|2022-12-22 06:40:00|905|903.3|905.3|903.5|905.8|904|904.5|903|33
1671691500000|2022-12-22 06:45:00|905.5|903.8|904.5|903.3|906.3|904.8|904.5|903|1
1671691800000|2022-12-22 06:50:00|904.3|903|902.8|901.5|904.5|903|902.5|901.3|156
1671692100000|2022-12-22 06:55:00|903|901|901.3|899.8|903.3|901|900.8|899|74
1671692400000|2022-12-22 07:00:00|901.5|899.3|900.3|898.8|901.5|899.5|900|898.3|58
1671692700000|2022-12-22 07:05:00|900|899|900.3|898.5|901.8|900.3|899.8|898.5|33
1671693000000|2022-12-22 07:10:00|900|898.8|900|898.3|901|899.5|898.5|897|133
1671693300000|2022-12-22 07:15:00|900.3|898|900.5|899|900.8|899.3|900|898|14
1671693600000|2022-12-22 07:20:00|900.3|898.8|900.5|899.3|901.8|900.3|899.8|898|90
1671693900000|2022-12-22 07:25:00|900.3|898.8|899.8|898.3|901|899.5|899.8|898.3|9
1671694200000|2022-12-22 07:30:00|900|898.5|899.5|898|900.3|898.5|899|897.5|20
1671694500000|2022-12-22 07:35:00|899.3|897.5|900.8|899.3|900.8|899.5|899|897.5|28
1671694800000|2022-12-22 07:40:00|900.5|899|899|897.5|901|899.3|899|897.3|17
1671695100000|2022-12-22 07:45:00|898.8|897.3|897.8|896.3|899.5|898|897|895.3|70
1671695400000|2022-12-22 07:50:00|897.5|895.8|898|896.3|898|896.3|896|894.5|44
1671695700000|2022-12-22 07:55:00|898.3|896.5|899|897.3|899.3|898|898.3|896.5|95
1671696000000|2022-12-22 08:00:00|898.3|897.5|896.5|895|898.5|897.5|894.8|893|226
1671696300000|2022-12-22 08:05:00|896.8|894.8|892.8|891.3|896.8|895|892.8|891.3|417
1671696600000|2022-12-22 08:10:00|893.3|891.5|897|895.5|897.5|896|892.5|891|197
1671696900000|2022-12-22 08:15:00|897.8|895.8|896.8|895.3|898|896.5|895.8|894|74
1671697200000|2022-12-22 08:20:00|897|895.5|898.5|896.8|898.8|897.5|896.5|895.3|181
1671697500000|2022-12-22 08:25:00|899|897|895|893.3|900.5|899|894.8|893|918
1671697800000|2022-12-22 08:30:00|894.8|893.5|895.3|893.8|896.8|895.3|894.8|893.5|152
1671698100000|2022-12-22 08:35:00|895.5|894|899.8|898.3|899.8|898.3|895.5|894|134
1671698400000|2022-12-22 08:40:00|899.5|898|899.5|898|900.5|899.3|899|897.5|119
1671698700000|2022-12-22 08:45:00|899.3|898.3|899.8|898.5|901|899.8|899.3|898.3|168
1671699000000|2022-12-22 08:50:00|900|898.3|899.3|897.8|900.8|899.3|899|897.5|139
1671699300000|2022-12-22 08:55:00|899|898|899|897.5|900|898.5|898|896.5|100
1671699600000|2022-12-22 09:00:00|899.5|897.8|902.8|901.5|903.5|902|899.5|897.5|286
1671699900000|2022-12-22 09:05:00|902.5|901.3|901.5|900.3|902.8|901.5|901.5|900|103
1671700200000|2022-12-22 09:10:00|901.3|900|902.5|901.3|902.8|901.5|901|899.5|156
1671700500000|2022-12-22 09:15:00|902.3|901|901.5|900|902.5|901.3|900.8|899.5|112
1671700800000|2022-12-22 09:20:00|901.3|900.3|901|899.8|901.8|900.3|901|899.5|44
1671701100000|2022-12-22 09:25:00|901.8|900|902.5|901.3|902.8|901.5|901.8|900|48
1671701400000|2022-12-22 09:30:00|902.3|901|901.5|900|902.5|901.3|901|899.5|55
1671701700000|2022-12-22 09:35:00|901.3|900.3|901|899.8|901.8|900.3|900.8|899.5|96
1671702000000|2022-12-22 09:40:00|901.3|900|903|901.5|903.5|902|900.8|899.5|77
1671702300000|2022-12-22 09:45:00|902.8|901.3|901.5|900|903|901.5|901|899.5|22
1671702600000|2022-12-22 09:50:00|902|900.5|901.5|899.8|902|900.5|901|899.5|39
1671702900000|2022-12-22 09:55:00|901.3|899.5|901.5|900|901.8|900.3|900.8|899.5|67
1671703200000|2022-12-22 10:00:00|901.3|899.8|900.8|899.5|902|900.5|900.8|899.5|99
1671703500000|2022-12-22 10:05:00|901|899.8|903|901.5|903.5|902|901|899.5|105
1671703800000|2022-12-22 10:10:00|903.3|901.3|903.3|901.8|903.8|902.5|902.5|901|46
1671704100000|2022-12-22 10:15:00|903|902.3|906.3|904.8|906.3|905|903|902.3|136
1671704400000|2022-12-22 10:20:00|906.5|905|905.5|904|906.8|905.3|904.8|903.3|75
1671704700000|2022-12-22 10:25:00|905.3|904.3|907.5|906.3|909|907.5|905|903.5|243
1671705000000|2022-12-22 10:30:00|907.3|905.8|906.8|905|907.5|906.3|906.3|904.5|48
1671705300000|2022-12-22 10:35:00|907|905.3|908.3|906.8|909|907.5|907|905|65
1671705600000|2022-12-22 10:40:00|908|906.5|908|906.5|908.8|907|907.5|906|32
1671705900000|2022-12-22 10:45:00|907.8|906.3|908.3|906.5|908.5|906.8|907|905.5|63
1671706200000|2022-12-22 10:50:00|908.5|906.8|909.5|908|910.3|908.8|908.5|906.8|155
1671706500000|2022-12-22 10:55:00|909.8|907.8|909|907.5|910.5|909.3|908.8|907.3|148
1671706800000|2022-12-22 11:00:00|908.8|907.3|907|905.5|909.5|908|906.8|905.3|44
1671707100000|2022-12-22 11:05:00|906.8|905.8|906|904.5|907.3|905.8|904.5|903|70
1671707400000|2022-12-22 11:10:00|905.8|904.3|903.5|902.3|906.5|905|903.5|902.3|113
1671707700000|2022-12-22 11:15:00|903.3|901.8|902.8|901.3|903.5|902|902.3|901|70
1671708000000|2022-12-22 11:20:00|902.3|901.5|903|901.5|903|901.5|902|900.5|37
1671708300000|2022-12-22 11:25:00|902.8|901.3|903|901.3|903|901.5|901.8|900.5|62
1671708600000|2022-12-22 11:30:00|902.8|901.5|904.5|902.8|905|903.5|902|900.3|128
1671708900000|2022-12-22 11:35:00|904.3|902.5|903|901.5|904.3|902.8|903|901.5|34
1671709200000|2022-12-22 11:40:00|902.8|901.8|902.3|900.8|902.8|901.8|901.8|900.3|43
1671709500000|2022-12-22 11:45:00|902|900.5|902.8|901.5|903.3|901.8|901.8|900.5|138
1671709800000|2022-12-22 11:50:00|903|901.3|903|901.5|903.8|902.5|902.8|901.3|70
1671710100000|2022-12-22 11:55:00|902.8|901.3|903.3|901.8|903.8|902.3|902.8|901|18
1671710400000|2022-12-22 12:00:00|903.5|902|907|905.5|907.3|906|903.5|902|103
1671710700000|2022-12-22 12:05:00|906.8|905.3|905.3|903.8|907|905.5|905.3|903.5|49
1671711000000|2022-12-22 12:10:00|905.5|903|905.5|904|905.5|904.3|904.3|902.8|157
1671711300000|2022-12-22 12:15:00|905.3|903.8|905|903.5|905.5|904|905|903.3|208
1671711600000|2022-12-22 12:20:00|905.5|904|904.3|902.5|906|904.8|903.5|902|120
1671711900000|2022-12-22 12:25:00|904|902.3|904.5|903|904.8|903.3|903.8|902|49
1671712200000|2022-12-22 12:30:00|904.8|903.3|904.5|902.8|904.8|903.3|903.8|902|16
1671712500000|2022-12-22 12:35:00|904.8|903|902.8|901.3|904.8|903|902.5|901|12
1671712800000|2022-12-22 12:40:00|902.5|901|902.5|901|903.3|901.5|901.8|900|16
1671713100000|2022-12-22 12:45:00|902.8|901.3|903.3|901.8|903.8|902.3|902.5|901|39
1671713400000|2022-12-22 12:50:00|903.5|902|903.8|902.3|904|902.5|903.3|901.5|24
1671713700000|2022-12-22 12:55:00|904|902|904.3|902.8|904.3|902.8|903.3|901.8|65
1671714000000|2022-12-22 13:00:00|904|902.5|904.8|903.3|904.8|903.3|902.8|901.3|55
1671714300000|2022-12-22 13:05:00|904.5|903|905|903.5|906.5|905|904.5|903|102
1671714600000|2022-12-22 13:10:00|904.8|903.3|902.8|901|905|903.5|901.8|900.3|96
1671714900000|2022-12-22 13:15:00|902.3|900.8|900.5|899|902.3|900.8|899|897.5|126
1671715200000|2022-12-22 13:20:00|900.8|899.3|903.3|901.8|903.5|901.8|900|898.5|51
1671715500000|2022-12-22 13:25:00|903|901.5|903.5|902|905.5|904|902.8|901.3|48
1671715800000|2022-12-22 13:30:00|903.8|902.3|903.3|901.8|904|902.8|902|900.3|59
1671716100000|2022-12-22 13:35:00|903|901.3|903.8|902.3|903.8|902.3|901.5|900|68
1671716400000|2022-12-22 13:40:00|903.5|902|902.3|900.5|903.8|902.3|901.3|899.8|74
1671716700000|2022-12-22 13:45:00|902|900.8|902.5|901|904.3|903|901.8|900.5|54
1671717000000|2022-12-22 13:50:00|902.3|900.8|902.3|901|904.3|902.8|901.3|899.8|100
1671717300000|2022-12-22 13:55:00|902.8|900.8|904.5|903|904.5|903|901.5|900.3|65
1671717600000|2022-12-22 14:00:00|905.5|903.8|906.5|905|908.5|906.8|905.5|903.8|79
1671717900000|2022-12-22 14:05:00|906.3|904.8|906.8|905|907.8|906.3|904.8|903.5|85
1671718200000|2022-12-22 14:10:00|907|905.5|906.8|905.3|907.8|906.3|906.5|904.8|21
1671718500000|2022-12-22 14:15:00|907|905|907.5|906.3|909|907.5|906.5|905|135
1671718800000|2022-12-22 14:20:00|908|906|908.3|906.8|908.5|907|907.3|905.8|130
1671719100000|2022-12-22 14:25:00|908|906.3|908|906.5|908.5|907.3|907.5|906|38
1671719400000|2022-12-22 14:30:00|907.8|906.8|906.5|905|908.5|907.3|906.3|904.8|270
1671719700000|2022-12-22 14:35:00|906.3|904.8|907|905.5|908|906.5|905.8|904.5|83
1671720000000|2022-12-22 14:40:00|906.8|905.3|906|904.5|908|906.8|905.3|903.8|76
1671720300000|2022-12-22 14:45:00|906.3|904.8|908.3|906.8|908.5|907|905|903.5|123
1671720600000|2022-12-22 14:50:00|908|906.5|912.3|910.5|913|911.5|907.3|906|342
1671720900000|2022-12-22 14:55:00|912.5|910.8|913.5|912|915|913.8|912.5|910.8|338
1671721200000|2022-12-22 15:00:00|913.3|911.8|908.5|907|913.3|911.8|908.3|906.8|147
1671721500000|2022-12-22 15:05:00|908.8|906.8|904.8|903.3|909|907.3|904.8|903.3|100
1671721800000|2022-12-22 15:10:00|904.5|903|904.5|903|905|903.5|901.8|900.3|154
1671722100000|2022-12-22 15:15:00|904.3|902.8|907.8|906.3|908|906.5|903.8|902.3|290
1671722400000|2022-12-22 15:20:00|908|906.5|904.3|902.8|910.5|909|903.8|902.5|352
1671722700000|2022-12-22 15:25:00|904|902.5|903.3|901.8|904.3|902.8|902.8|901|99
1671723000000|2022-12-22 15:30:00|903|901.5|904|902.8|905|903.3|902.5|900.8|177
1671723300000|2022-12-22 15:35:00|903.8|902.5|901|899.5|904.3|902.8|900.3|898.8|289
1671723600000|2022-12-22 15:40:00|900.8|899.3|900.3|899|903.5|902|900|898.8|241
1671723900000|2022-12-22 15:45:00|900|898.8|895.8|894.3|900.3|898.8|894.5|892.8|1067
1671724200000|2022-12-22 15:50:00|896|894|891.3|889.5|896|894.5|891|889.5|391
1671724500000|2022-12-22 15:55:00|891|889.8|890.3|888.8|892.3|891|888.5|887|407
1671724800000|2022-12-22 16:00:00|890.5|889|890.3|888.8|893.3|891.8|889.8|888.3|438
1671725100000|2022-12-22 16:05:00|890|888.3|891.5|890|891.5|890.3|889.5|887.8|255
1671725400000|2022-12-22 16:10:00|891.8|890.3|894.5|893|895.8|894.3|890.5|889|314
1671725700000|2022-12-22 16:15:00|894.8|893.3|893.3|891.8|898|896.8|892.5|891|663
1671726000000|2022-12-22 16:20:00|893|892|894|892.5|895.5|894|892.3|890.8|298
1671726300000|2022-12-22 16:25:00|893.8|893|895.8|894.3|897.8|896.3|893.8|892.5|1013
1671726600000|2022-12-22 16:30:00|895.5|894|893|891.5|896.5|895|892.8|891.3|232
1671726900000|2022-12-22 16:35:00|893.3|891.8|893.3|891.8|894.8|893|892.3|890.8|66
1671727200000|2022-12-22 16:40:00|893.5|891.5|894.3|892.8|894.8|893.3|891.5|890|50
1671727500000|2022-12-22 16:45:00|894.5|893|895|893.3|895.3|893.8|894|892.5|52
1671727800000|2022-12-22 16:50:00|895.3|893.5|894.3|892.8|895.5|894|894.3|892.5|20
1671728100000|2022-12-22 16:55:00|893.8|893|894.5|893|895.3|893.5|893.5|892|13
1671728400000|2022-12-22 17:00:00|895|893.3|895.3|893.8|895.3|893.8|893.8|892.3|50
1671728700000|2022-12-22 17:05:00|895.5|894|894.5|893|896.5|895|894.3|892.8|61
1671729000000|2022-12-22 17:10:00|894.8|893.3|895|893.5|895|893.5|894|892.3|66
1671729300000|2022-12-22 17:15:00|894.8|893.3|893.8|892|895|893.5|893.3|891.8|32
1671729600000|2022-12-22 17:20:00|893.5|891.8|892.8|891.3|893.8|892|892.3|890.8|106
1671729900000|2022-12-22 17:25:00|893.8|891.5|893.3|891.8|894.3|892.8|893.3|891.5|30
1671730200000|2022-12-22 17:30:00|893.5|891|889.5|887.8|893.5|891.5|889.5|887.8|137
1671730500000|2022-12-22 17:35:00|889.3|887.5|890|888.5|890.3|888.8|888.8|887.5|174
1671730800000|2022-12-22 17:40:00|890.3|888.8|889.5|888|891|889.8|889.3|887.5|37
1671731100000|2022-12-22 17:45:00|889.3|887.8|891.5|890|891.5|890|889.3|887.8|96
1671731400000|2022-12-22 17:50:00|891.8|890.3|891.5|889.8|893.5|892|890.8|889.5|85
1671731700000|2022-12-22 17:55:00|891.3|890|889|887.5|891.8|890.3|888.8|887.5|37
1671732000000|2022-12-22 18:00:00|888.8|887|890.5|889.3|890.8|889.3|887.8|886.3|109
1671732300000|2022-12-22 18:05:00|890.8|889.5|891.8|890|893.3|891.5|890.8|889.5|23
1671732600000|2022-12-22 18:10:00|891.5|890.3|894.5|893|894.5|893|890.5|889|69
1671732900000|2022-12-22 18:15:00|895|893.5|896.3|894.8|896.5|895|895|893.5|48
1671733200000|2022-12-22 18:20:00|896.5|895|896.3|894.8|898|896.3|896|894.3|107
1671733500000|2022-12-22 18:25:00|896.8|895.3|896.8|895|897|895.8|895.5|894|9
1671733800000|2022-12-22 18:30:00|896.5|894.8|896.8|895|897|895.5|894.8|893.3|57
1671734100000|2022-12-22 18:35:00|896.5|895.3|894.8|893|897|895.5|894.5|892.8|7
1671734400000|2022-12-22 18:40:00|894.5|893.3|892.3|890.8|895.5|894|892|890.3|13
1671734700000|2022-12-22 18:45:00|892.5|890.5|891.5|889.8|893.3|891.8|891.3|889.8|10
1671735000000|2022-12-22 18:50:00|891.3|889.5|891|889.5|892.3|890.8|890.8|889.5|9
1671735300000|2022-12-22 18:55:00|890.8|889|890.8|889|891.3|889.8|889.8|888.5|32
1671735600000|2022-12-22 19:00:00|890.5|888.8|891.8|890|891.8|890.3|890.3|888.8|7
1671735900000|2022-12-22 19:05:00|891.3|890.3|890.5|889|892.5|891|890.5|889|18
1671736200000|2022-12-22 19:10:00|890.8|889.3|890.3|888.8|891.5|890|890|888.5|21
1671736500000|2022-12-22 19:15:00|890|888.5|889.3|887.8|890.3|888.5|888.5|887.3|25
1671736800000|2022-12-22 19:20:00|889|887.5|889.3|887.5|890.5|889|888.8|887.3|104
1671737100000|2022-12-22 19:25:00|889|887.3|890.5|889|892.3|890.5|888|886.5|243
1671737400000|2022-12-22 19:30:00|890.8|889.3|890.5|889.3|892.8|891.5|890.5|889.3|59
1671737700000|2022-12-22 19:35:00|890.8|889|892.3|890.5|892.3|891|890.3|889|10
1671738000000|2022-12-22 19:40:00|892|890.3|891.8|890|892|890.3|890.8|889|8
1671738300000|2022-12-22 19:45:00|891.5|889.8|893|891.5|893|891.5|891.5|889.8|24
1671738600000|2022-12-22 19:50:00|892.8|891|892.5|890.8|893|891.5|892|890.5|0
1671738900000|2022-12-22 19:55:00|892.8|891|892.8|891.3|893.3|891.8|892.3|890.5|18
1671739200000|2022-12-22 20:00:00|892.3|890.5|892.8|891.3|893|891.5|892|890.5|21
1671739500000|2022-12-22 20:05:00|892.5|891.5|894.3|892.8|894.3|893|892.5|891.5|90
1671739800000|2022-12-22 20:10:00|894|893|894.3|892.8|894.3|893|894|892.8|22
1671740100000|2022-12-22 20:15:00|894|893|895.3|893.8|895.3|894|894|892.8|16
1671740400000|2022-12-22 20:20:00|895|894|895.3|893.8|895.3|894|895|893.3|1
1671740700000|2022-12-22 20:25:00|895|893.5|895.5|894|895.8|894|895|893.5|8
1671741000000|2022-12-22 20:30:00|895.3|893.8|895.5|893.8|895.5|894|895|893.3|3
1671741300000|2022-12-22 20:35:00|895.8|894|895.3|893.5|895.8|894|895|893.3|9
1671741600000|2022-12-22 20:40:00|895|893.8|894.3|892.5|895.3|893.8|894.3|892.5|5
1671741900000|2022-12-22 20:45:00|894|892.8|893.8|892.3|894.3|892.8|893.5|891.8|1
1671742200000|2022-12-22 20:50:00|894|892.5|894.5|893|894.8|893|894|892.3|0
1671742500000|2022-12-22 20:55:00|894.3|892.8|894.5|893|894.8|893|894.3|892.8|3
1671742800000|2022-12-22 21:00:00|894.8|893.3|896.5|894.8|897.3|895.8|894.5|893|130
1671743100000|2022-12-22 21:05:00||895||895||895||894.5|1
1671743400000|2022-12-22 21:10:00|896.3|894.8|896.5|894.8|896.5|895|896.3|894.5|3
1671743700000|2022-12-22 21:15:00|896.8|895|896.8|895.5|896.8|895.5|896.8|895|0
1671744000000|2022-12-22 21:20:00|897|895.3|896.8|895.3|897|895.5|896.8|895.3|2
1671744300000|2022-12-22 21:25:00|897|895|896|894.3|897|895|895.3|894|12
1671744600000|2022-12-22 21:30:00|895.8|894.5|896|894.5|896.5|894.8|895.8|894|3
1671744900000|2022-12-22 21:35:00|896.5|895|895.5|894|896.5|895|895.5|894|0
1671745200000|2022-12-22 21:40:00|896|894.5|895.5|894|896|894.5|895.5|893.5|1
1671745500000|2022-12-22 21:45:00|895.8|894.3|894.5|892.8|896|894.3|894.3|892.8|9
1671745800000|2022-12-22 21:50:00|894|893|894|892|894|893|893.5|892|27
1671746100000|2022-12-22 21:55:00|894.3|892.5|893.5|892|894.5|892.8|893.3|891.8|17
1671746400000|2022-12-22 22:00:00|894.8|890.3|894.5|891.3|894.8|891.3|893.5|890.3|2
1671746700000|2022-12-22 22:05:00|||||||||2
1671747300000|2022-12-22 22:15:00|894.3|891.5|896.3|892.5|896.5|892.5|893.3|891.5|2
1671748500000|2022-12-22 22:35:00|896.5|892.3|896.5|892.3|896.5|892.3|896.5|892.3|0
1671749400000|2022-12-22 22:50:00|897|891.3|897|891.3|897|891.3|897|891.3|0
1671760800000|2022-12-23 02:00:00|898.3|896.3|899.3|897.3|899.5|897.5|898.3|896.3|5
1671761100000|2022-12-23 02:05:00|899.5|897.5|899.8|897.8|900|898.5|898.8|897|1
1671761400000|2022-12-23 02:10:00|899.5|898.3|898.3|896|899.5|898.3|898|896|3
1671761700000|2022-12-23 02:15:00|898|896.3|898|896|898.5|896.5|898|895.8|1
1671762000000|2022-12-23 02:20:00|897.8|895.8|897.8|895.5|898.3|896|897.5|895.5|2
1671762300000|2022-12-23 02:25:00|897.5|895|897|894.8|897.8|895|896.8|894.8|0
1671762600000|2022-12-23 02:30:00|897.3|895|897|895|897.3|895|896.5|895|0
1671762900000|2022-12-23 02:35:00|896.8|894.8|895.5|893.5|896.8|895|895.5|893.5|1
1671763200000|2022-12-23 02:40:00|895.8|893.8|896|894|896.3|894|895.3|893.5|2
1671763500000|2022-12-23 02:45:00|896.3|893.8|895.8|893.8|896.5|894.3|895.8|893.8|0
1671763800000|2022-12-23 02:50:00|896|894|895.3|893.8|896.8|894.8|895.3|893.8|1
1671764100000|2022-12-23 02:55:00|895|893.5|894.5|892.8|895.5|893.8|894.5|892.8|1
1671764400000|2022-12-23 03:00:00|894.3|892.5|891.5|889.8|894.8|892.8|891.3|889.5|110
1671764700000|2022-12-23 03:05:00|891.3||891.3||891.5||891.3||4
1671765000000|2022-12-23 03:10:00|891.5|889.5|891|889|891.8|890.3|891|889|8
1671765300000|2022-12-23 03:15:00|891.3|889.5|890.5|889|891.5|889.5|890.3|888.8|3
1671765600000|2022-12-23 03:20:00|890.8|889.3|891.8|890.3|892|890.3|890.5|889.3|1
1671765900000|2022-12-23 03:25:00|892|889.8|891|889|892|889.8|890.8|889|2
1671766200000|2022-12-23 03:30:00|891.3|889.3|891|889|891.5|890.3|890.8|889|7
1671766500000|2022-12-23 03:35:00|890.8|889.5|891|889|891.3|889.5|890.8|888.8|2
1671766800000|2022-12-23 03:40:00|891.3|889.3|891.3|889.3|891.3|889.5|890.8|889|0
1671767100000|2022-12-23 03:45:00|891.5|889.5|891|889.3|892|890|890.8|889.3|0
1671767400000|2022-12-23 03:50:00|891.5|889.5|891.8|890|891.8|890|891|889.5|2
1671767700000|2022-12-23 03:55:00|891.5|889.5|890.5|888.8|891.8|889.5|890|888.5|11
1671768000000|2022-12-23 04:00:00|890.8|888.5|888.8|887.3|890.8|888.8|888.3|886.3|79
1671768300000|2022-12-23 04:05:00|889|887.5|889.3|887.5|891|889|888.8|887|76
1671768600000|2022-12-23 04:10:00|889|887.3|887.5|886|889|887.3|887.5|886|33
1671768900000|2022-12-23 04:15:00|888.5|886.8|890.8|888.8|891.8|890.3|888.5|886.8|174
1671769200000|2022-12-23 04:20:00|890|889|892.5|890.5|894.3|892.8|889.8|888.5|139
1671769500000|2022-12-23 04:25:00|892.3|890.3|883.3|881.8|892.5|890.3|883.3|881.8|462
1671769800000|2022-12-23 04:30:00|883.5|881|886|884|886.3|884.3|883.5|881|273
1671770100000|2022-12-23 04:35:00|885.8|883.8|886.3|884.3|886.5|884.8|885.8|883.8|4
1671770400000|2022-12-23 04:40:00|886|884.8|887|885.5|887|885.5|886|884.3|21
1671770700000|2022-12-23 04:45:00|887.3||887||887.3||886.8||18
1671771000000|2022-12-23 04:50:00|887.3||887||887.3||887||2
1671771300000|2022-12-23 04:55:00|886.8||887||887.3||886.8||82
1671771600000|2022-12-23 05:00:00|887.3|885.8|887.5|885.5|887.5|885.8|886.8|885.5|74
1671771900000|2022-12-23 05:05:00|887.3|885.8|887.3|885.5|887.5|885.8|887.3|885.5|1
1671772200000|2022-12-23 05:10:00|887||887||887.3||887||3
1671772500000|2022-12-23 05:15:00|886.8|885.8|887.5|885.8|887.8|885.8|886.8|885.8|3
1671772800000|2022-12-23 05:20:00|887.8|886|887|885.5|887.8|886|887|885.5|6
1671773100000|2022-12-23 05:25:00|887.3|885.8|886.5|884.8|887.3|885.8|885.8|883.8|54
1671773400000|2022-12-23 05:30:00|886|884.3|886.5|884.8|886.8|884.8|885.3|883.3|12
1671773700000|2022-12-23 05:35:00|886.8|885|887|885|887|885.3|886.5|884.5|0
1671774000000|2022-12-23 05:40:00|886.8|885.3|887|885.5|887.3|886|886.5|885|52
1671774300000|2022-12-23 05:45:00|887.3|885.3|887.3|885.5|887.3|885.8|886.3|884.8|6
1671774600000|2022-12-23 05:50:00|886.8|885.3|887|885.3|887.3|885.8|886.5|885|5
1671774900000|2022-12-23 05:55:00|887.3|885.5|887.3|885.5|888.3|886.3|886.5|885.3|23
1671775200000|2022-12-23 06:00:00|887.5|885.8|887.8|886|888.3|886.5|887.5|885.8|0
1671775500000|2022-12-23 06:05:00|888|886.3|887.8|886|889|887|887.3|885.8|0
1671775800000|2022-12-23 06:10:00|887.5|885.8|887|885.5|887.5|886|887|885.3|1
1671776100000|2022-12-23 06:15:00|887.3|885.8|887.5|886|888|886.5|887.3|885.8|1
1671776400000|2022-12-23 06:20:00|887.3|885.8|885.3|884|887.3|885.8|885.3|883.8|37
1671776700000|2022-12-23 06:25:00|885.5|883.8|886.3|884.8|886.8|885|885.3|883.5|12
1671777000000|2022-12-23 06:30:00|886.5|885|887|885.3|887|885.3|886.3|884.8|0
1671777300000|2022-12-23 06:35:00|887.3|885.5|887.3|885.5|887.8|885.8|887|885.3|6
1671777600000|2022-12-23 06:40:00|887.5|885.8|887.3|885.5|887.8|886|887.3|885.5|0
1671777900000|2022-12-23 06:45:00|887.5|885.8|887|885.5|888|886.3|887|885.5|12
1671778200000|2022-12-23 06:50:00|886.3|884.5|887|885.5|887.3|885.5|886.3|884.5|58
1671778500000|2022-12-23 06:55:00|886.8|885.8|886.5|884.8|886.8|885.8|886.3|884.5|28
1671778800000|2022-12-23 07:00:00|886.3|885|889|887.5|889|887.5|886.3|885|42
1671779100000|2022-12-23 07:05:00|889.3|887.8|888.8|887|889.3|887.8|888.5|886.5|9
1671779400000|2022-12-23 07:10:00|888.3|886.5|889.5|887.8|889.8|888.3|887.8|886.3|15
1671779700000|2022-12-23 07:15:00|889.3|888|889.5|888|890|888.5|888.8|887.5|11
1671780000000|2022-12-23 07:20:00|889.3|887.8|890|888.5|890.8|889.3|889.3|887.5|133
1671780300000|2022-12-23 07:25:00|890.3|887.8|893.8|892|893.8|892|889.3|887.5|186
1671780600000|2022-12-23 07:30:00|894|891.8|893.8|892|895|893.3|891.8|890|282
1671780900000|2022-12-23 07:35:00|893.5|892.3|892.5|891|894.3|892.5|892.5|891|63
1671781200000|2022-12-23 07:40:00|893.3|891.5|893.8|892.3|894.3|892.8|892.3|890.8|186
1671781500000|2022-12-23 07:45:00|894.3|892.5|895|893.5|895.5|894|894|892.3|84
1671781800000|2022-12-23 07:50:00|895.3|893.3|895.8|894|896|894.5|895|893.3|38
1671782100000|2022-12-23 07:55:00|895.5|894.3|893|891.5|897.3|895.5|893|891.5|97
1671782400000|2022-12-23 08:00:00|893.3|891.3|892.5|891|894|892.5|891.3|889.5|110
1671782700000|2022-12-23 08:05:00|892.8|890.8|892.5|891|894.8|893.3|892.3|890.5|83
1671783000000|2022-12-23 08:10:00|892.3|890.5|894|892.3|894|892.5|891|889.5|180
1671783300000|2022-12-23 08:15:00|893.5|892|892.5|890.8|893.5|892.3|891.5|889.8|53
1671783600000|2022-12-23 08:20:00|892.3|890.5|893.5|891.8|893.5|892|892|890.3|69
1671783900000|2022-12-23 08:25:00|893.3|892|893.5|892|893.5|892|892.3|890.8|47
1671784200000|2022-12-23 08:30:00|893.3|891.8|893|891.8|893.5|892.3|892.5|891|29
1671784500000|2022-12-23 08:35:00|892.8|891.5|896.5|895.3|896.5|895.3|892.8|891.3|241
1671784800000|2022-12-23 08:40:00|897.3|895.8|899.3|897.5|900.5|899|897.3|895.5|142
1671785100000|2022-12-23 08:45:00|899|897.8|900.3|899|900.3|899|898.5|897|172
1671785400000|2022-12-23 08:50:00|900|898.8|899.5|898|900.3|898.8|898.8|897.5|75
1671785700000|2022-12-23 08:55:00|899.3|898.3|898.8|897.3|899.3|898.3|898.8|897|81
1671786000000|2022-12-23 09:00:00|899|897.5|900|898.5|900.3|898.8|898.8|897.3|90
1671786300000|2022-12-23 09:05:00|900.3|898.8|900.3|898.5|900.5|899.3|899.8|898.5|161
1671786600000|2022-12-23 09:10:00|900|898.8|900.5|898.8|900.5|899.3|899.8|898.5|81
1671786900000|2022-12-23 09:15:00|900.3|899|900.5|899|900.5|899.3|899.8|898.5|109
1671787200000|2022-12-23 09:20:00|900.3|899.3|901.5|899.8|901.8|900.5|900.3|898.8|28
1671787500000|2022-12-23 09:25:00|901.3|899.5|903.3|901.5|903.5|902.3|901.3|899.5|99
1671787800000|2022-12-23 09:30:00|903|901.8|904.3|902.5|904.8|903.3|902.8|901.3|214
1671788100000|2022-12-23 09:35:00|904|902.8|906.5|904.8|906.5|904.8|903.8|902.5|28
1671788400000|2022-12-23 09:40:00|906.3|905|906.5|904.8|907.5|906|905.5|903.8|34
1671788700000|2022-12-23 09:45:00|906.8|905|907.3|905.8|907.8|906.3|906.5|904.8|53
1671789000000|2022-12-23 09:50:00|906.8|905|906.5|904.8|907|905.3|905.5|904|74
1671789300000|2022-12-23 09:55:00|906.3|905|906.5|905|907.3|905.8|906.3|904.5|74
1671789600000|2022-12-23 10:00:00|906.8|905.3|906.8|905.5|907.5|906.3|905.8|904.3|89
1671789900000|2022-12-23 10:05:00|907|905.8|907.5|906|907.5|906.3|907|905.8|37
1671790200000|2022-12-23 10:10:00|907.3|906.3|907.5|906|909.5|908|907.3|905.8|95
1671790500000|2022-12-23 10:15:00|907.8|906.5|908.5|906.8|909.3|907.8|907.5|906|93
1671790800000|2022-12-23 10:20:00|908.3|907|907.3|905.8|908.5|907|906.8|905.5|72
1671791100000|2022-12-23 10:25:00|907.5|906|907.3|905.8|908.5|906.8|907|905.8|66
1671791400000|2022-12-23 10:30:00|907|905.5|906.8|905.3|907.8|906|906.5|905|64
1671791700000|2022-12-23 10:35:00|907|905.8|906.8|905.3|907.8|906.3|906.8|905.3|113
1671792000000|2022-12-23 10:40:00|907.3|905.5|905.5|904|907.5|905.8|905.5|904|101
1671792300000|2022-12-23 10:45:00|906|904.3|905.5|904|906.8|905|905.3|904|62
1671792600000|2022-12-23 10:50:00|905.3|904.3|906.8|905.5|907|905.8|904.5|903.3|196
1671792900000|2022-12-23 10:55:00|907|905|906.8|905|907|905.5|904.8|903.5|245
1671793200000|2022-12-23 11:00:00|906.5|904.8|905.8|904.3|906.8|905|905.5|904.3|44
1671793500000|2022-12-23 11:05:00|905.3|904.5|906.3|904.5|906.3|904.5|904.5|903.3|97
1671793800000|2022-12-23 11:10:00|906|904.8|902.5|901|906.5|905.3|902.5|901|54
1671794100000|2022-12-23 11:15:00|902.8|901.3|902.3|901|904.5|902.8|902.3|901|57
1671794400000|2022-12-23 11:20:00|902|900.8|900.8|899.5|902.8|901.3|900.8|899.5|80
1671794700000|2022-12-23 11:25:00|900.5|899|902.3|900.5|902.8|901.3|900.5|899|81
1671795000000|2022-12-23 11:30:00|902.5|900.8|902|900.5|902.8|901.3|901.5|900.3|85
1671795300000|2022-12-23 11:35:00|902.3|900.3|902.8|901|904|902.3|901.5|900|105
1671795600000|2022-12-23 11:40:00|902.5|900.8|903.8|902|904.3|902.8|902.5|900.8|36
1671795900000|2022-12-23 11:45:00|903.5|901.8|903|901.8|904.3|902.8|902.3|900.8|111
1671796200000|2022-12-23 11:50:00|903.3|901.5|903.3|901.8|905.5|904.3|903.3|901.5|65
1671796500000|2022-12-23 11:55:00|903.8|901.5|901.8|900.3|904|902.3|900.8|899.5|133
1671796800000|2022-12-23 12:00:00|901.5|900.5|904|902.3|905|903.5|900.5|899|283
1671797100000|2022-12-23 12:05:00|904.3|902.5|906.3|904.5|906.5|905|903.5|902|193
1671797400000|2022-12-23 12:10:00|906|904.3|906.8|905|908.5|907|906|904.3|205
1671797700000|2022-12-23 12:15:00|907|905.3|913|911.3|914.8|913.3|906.3|904.8|421
1671798000000|2022-12-23 12:20:00|913.5|911.5|911.8|910.3|916.5|915|910.8|909|566
1671798300000|2022-12-23 12:25:00|911.5|910|908|906.3|916|914.3|907.5|905.8|685
1671798600000|2022-12-23 12:30:00|907.8|906|908.5|907|909.3|908|906.8|905|311
1671798900000|2022-12-23 12:35:00|909|907.5|907.8|906|909.3|907.5|907|905.5|108
1671799200000|2022-12-23 12:40:00|907.3|905.8|906|904.3|907.8|906|906|904|37
1671799500000|2022-12-23 12:45:00|905.8|904|907.3|905.8|907.5|905.8|905.5|904|76
1671799800000|2022-12-23 12:50:00|907.8|906|908.8|907.3|909.3|907.8|907|905|53
1671800100000|2022-12-23 12:55:00|908.5|907|910|908.5|910.5|909|908|906.5|19
1671800400000|2022-12-23 13:00:00|909.8|908|912.8|911.3|913|911.5|909.5|907.8|52
1671800700000|2022-12-23 13:05:00|912.5|911|912.3|910.5|912.8|911.3|909.8|908.5|412
1671801000000|2022-12-23 13:10:00|912.5|911.5|915.5|914|916|914.5|912.5|911.5|117
1671801300000|2022-12-23 13:15:00|916|914.3|916.5|915|917.5|915.8|915.5|914|76
1671801600000|2022-12-23 13:20:00|916.8|915.3|915.5|914|916.8|915.5|914.5|913|264
1671801900000|2022-12-23 13:25:00|915.8|913.5|915.5|914|917.5|915.8|914.8|913.5|112
1671802200000|2022-12-23 13:30:00|915.8|914.3|914.3|912.5|917.8|916|914.3|912.5|46
1671802500000|2022-12-23 13:35:00|914.5|912.8|916.3|914.5|916.5|915|913.8|912.3|51
1671802800000|2022-12-23 13:40:00|916|914.3|914.8|913.5|916.3|914.8|914|912.5|41
1671803100000|2022-12-23 13:45:00|915|913|913|911.5|915|913|912|910.3|91
1671803400000|2022-12-23 13:50:00|913.5|911.8|912.5|910.8|914.5|912.8|912.3|910.5|45
1671803700000|2022-12-23 13:55:00|912.3|911|914|912.3|914.3|912.5|912|910.5|113
1671804000000|2022-12-23 14:00:00|914.5|912.5|914.8|913.3|916.8|915.3|914|912.5|229
1671804300000|2022-12-23 14:05:00|915|913|916.3|914.5|916.3|914.8|913.8|912.3|27
1671804600000|2022-12-23 14:10:00|916.5|914.8|917|915.8|918.3|916.8|916.3|914.8|151
1671804900000|2022-12-23 14:15:00|917.5|916|914.5|912.5|917.8|916|913.5|912.3|24
1671805200000|2022-12-23 14:20:00|914.3|912.8|917.3|915.5|919.5|917.8|914.3|912.5|129
1671805500000|2022-12-23 14:25:00|917|915.3|915.8|913.8|917|915.3|914.3|912.8|153
1671805800000|2022-12-23 14:30:00|916|914|916.5|914.5|918|916.3|915.5|913.8|48
1671806100000|2022-12-23 14:35:00|916.3|914.3|911|909.5|916.5|914.3|911|909.5|254
1671806400000|2022-12-23 14:40:00|911.3|909.8|913|911.5|913.3|911.5|910.5|909|127
1671806700000|2022-12-23 14:45:00|913.3|911.8|913.3|911.5|913.3|912|911.3|909.8|72
1671807000000|2022-12-23 14:50:00|913.5|911.8|915.8|914.3|916.3|914.5|913.5|911.8|51
1671807300000|2022-12-23 14:55:00|916|914|917|914.8|917|915.3|915.3|913.8|43
1671807600000|2022-12-23 15:00:00|917.3|915.3|917.8|916|918|916.3|916.5|915|40
1671807900000|2022-12-23 15:05:00|917.5|916.3|918.3|916.8|918.5|917|916.8|915.5|28
1671808200000|2022-12-23 15:10:00|918|916.5|915.3|913.8|918.3|916.5|914.3|912.8|129
1671808500000|2022-12-23 15:15:00|915.5|914|917.8|916|919|917.5|915|913.5|45
1671808800000|2022-12-23 15:20:00|917.5|916.3|918.5|916.8|919.5|917.8|917|915.3|37
1671809100000|2022-12-23 15:25:00|918.8|917|920|918.3|920.5|918.8|918.3|916.8|93
1671809400000|2022-12-23 15:30:00|919.8|918.5|920.5|919|920.5|919|918.5|917|71
1671809700000|2022-12-23 15:35:00|921|919.8|922.8|921.3|923.5|922.3|921|919.5|225
1671810000000|2022-12-23 15:40:00|923|921.5|922|920.3|923.3|921.5|921|919.5|90
1671810300000|2022-12-23 15:45:00|922.5|920.8|923.5|922|924.3|922.8|922|920.5|54
1671810600000|2022-12-23 15:50:00|923.8|922.3|924|922.5|924|922.8|921.8|920.3|43
1671810900000|2022-12-23 15:55:00|924.5|923|922.8|921.3|924.5|923|922.5|921|32
1671811200000|2022-12-23 16:00:00|923|921|921|919.3|923|921|919.3|917.8|77
1671811500000|2022-12-23 16:05:00|920.8|919|924.3|922.5|924.3|922.5|920.8|919|70
1671811800000|2022-12-23 16:10:00|924.5|922.8|927.3|925.5|927.3|925.8|923.3|922|257
1671812100000|2022-12-23 16:15:00|927.5|925.8|925.3|923.8|927.8|926.5|924.3|923|177
1671812400000|2022-12-23 16:20:00|925.8|924|928.5|927.3|928.5|927.3|925|923.8|141
1671812700000|2022-12-23 16:25:00|928.3|927|925.5|924|928.5|927.3|925.5|923.8|344
1671813000000|2022-12-23 16:30:00|925.8|924.3|921.8|920.3|926.5|924.8|921.3|919.5|100
1671813300000|2022-12-23 16:35:00|921.3|919.8|919.5|918|921.5|920|919|917.3|305
1671813600000|2022-12-23 16:40:00|919.3|917.8|917.3|915.8|920.3|918.5|917.3|915.8|80
1671813900000|2022-12-23 16:45:00|916.8|915.5|915|913.3|917.3|916|913.5|912|96
1671814200000|2022-12-23 16:50:00|915.3|913.5|914.3|913|915.5|914|914.3|912.8|56
1671814500000|2022-12-23 16:55:00|914.5|912.8|918.3|916.5|918.8|917|914.3|912.5|85
1671814800000|2022-12-23 17:00:00|918.5|916.3|920.5|919|921|919.3|918.5|916.3|54
1671815100000|2022-12-23 17:05:00|920.3|918.8|923|921.3|923.3|921.8|920|918.5|36
1671815400000|2022-12-23 17:10:00|923.3|921.5|925|923.5|925|923.5|922.3|920.8|73
1671815700000|2022-12-23 17:15:00|925.3|923.8|926.8|925|927.5|925.8|924.8|923.3|50
1671816000000|2022-12-23 17:20:00|927|925.3|927.3|925.8|929.3|927.8|927|925|69
1671816300000|2022-12-23 17:25:00|927.5|926|925.5|924.3|927.5|926|925.3|923.5|120
1671816600000|2022-12-23 17:30:00|925.3|924|924.8|923|925.5|924.3|923|921.5|134
1671816900000|2022-12-23 17:35:00|925|923.5|927.5|926|928|926.5|924.8|923.3|67
1671817200000|2022-12-23 17:40:00|927.3|925.8|928.5|926.8|929|927.5|927.3|925.5|47
1671817500000|2022-12-23 17:45:00|928.8|927|928.5|927.3|929.3|927.8|927.5|926.3|191
1671817800000|2022-12-23 17:50:00|929|927|930.3|928.5|930.8|929.3|929|927|84
1671818100000|2022-12-23 17:55:00|930.5|928.8|932|930.5|934|932.5|930.5|928.8|94
1671818400000|2022-12-23 18:00:00|931.8|930.3|934.8|933.3|935.5|934|931.8|930|73
1671818700000|2022-12-23 18:05:00|935|933.5|935|933.3|935|933.5|933.5|931.8|72
1671819000000|2022-12-23 18:10:00|935.3|933.5|933|931.3|935.3|933.5|932.5|931.3|31
1671819300000|2022-12-23 18:15:00|932.8|931|932.5|930.8|932.8|931|930.5|929|27
1671819600000|2022-12-23 18:20:00|932.3|931|932.3|930.5|932.5|931.3|931.8|930|29
1671819900000|2022-12-23 18:25:00|932.5|930.8|930.5|929|932.5|930.8|929.8|928.3|55
1671820200000|2022-12-23 18:30:00|930|928.8|928.5|926.8|930|929|928.5|926.5|31
1671820500000|2022-12-23 18:35:00|928.3|926.5|928|926.3|928.8|927.3|927.3|925.5|11
1671820800000|2022-12-23 18:40:00|927.8|926.5|929.5|927.8|929.8|928|927.8|926.5|27
1671821100000|2022-12-23 18:45:00|929|928|930|928.5|930.8|929.3|929|927.5|56
1671821400000|2022-12-23 18:50:00|930.3|928.3|929|927.5|930.5|929|928.8|927|12
1671821700000|2022-12-23 18:55:00|929.3|927.3|928.8|927.3|930.3|928.8|928.8|927|16
1671822000000|2022-12-23 19:00:00|928.5|927|930.8|929.3|931|929.5|928.3|926.5|94
1671822300000|2022-12-23 19:05:00|931|929.5|930.8|929.3|931.8|930.3|930.8|929|173
1671822600000|2022-12-23 19:10:00|931|929.5|926|924.3|931.5|929.8|925.5|923.8|104
1671822900000|2022-12-23 19:15:00|925.8|924|927|925.3|927|925.3|923.3|921.5|66
1671823200000|2022-12-23 19:20:00|927.3|925.5|926.3|924.5|927.5|925.8|924|922.5|26
1671823500000|2022-12-23 19:25:00|925.8|924|928.5|926.8|928.5|926.8|924.8|923.3|104
1671823800000|2022-12-23 19:30:00|928.3|926.5|927|925.3|928.3|926.8|926.8|925|68
1671824100000|2022-12-23 19:35:00|927.5|925|926|923.8|927.5|925|926|923.8|8
1671824400000|2022-12-23 19:40:00|926.3|924|927|924.5|927|925.3|926.3|924|36
1671824700000|2022-12-23 19:45:00|926.5|924.8|927.8|924.5|927.8|925.5|926|924|28
1671825000000|2022-12-23 19:50:00|927.5|924.8|927.5|925.3|928|925.5|927.5|924.5|10
1671825300000|2022-12-23 19:55:00|928|924.5|928.5|925.5|928.5|925.5|928|924.5|20
1672106400000|2022-12-27 02:00:00|943.5|942.3|943.8|942.3|943.8|942.5|943.3|941.5|8
1672106700000|2022-12-27 02:05:00|943.3|941.5|943|941.5|943.3|941.5|943|941.3|0
1672107000000|2022-12-27 02:10:00|943.3|941|942.5|941|943.3|941.5|942.3|941|5
1672107300000|2022-12-27 02:15:00|942.3|941.3|942.5|941.3|943|941.3|942.3|941|7
1672107600000|2022-12-27 02:20:00|942.8|941|942.8|941|943|941.5|942.3|941|2
1672107900000|2022-12-27 02:25:00|943|941.3|943|941.8|943|941.8|942.8|941|3
1672108200000|2022-12-27 02:30:00|943.8|942|944.8|943|945|943.3|943.5|941.8|17
1672108500000|2022-12-27 02:35:00|944.5|942.8|944|942|945|943.3|944|942|0
1672108800000|2022-12-27 02:40:00|943.3|941.5|944|942.5|944.5|942.5|943.3|941.5|1
1672109100000|2022-12-27 02:45:00|944.3|942|944.3|942.3|944.3|942.5|943.8|942|1
1672109400000|2022-12-27 02:50:00|944.5|942.5|945|943|945.3|943.8|944|942|31
1672109700000|2022-12-27 02:55:00|945.3|943.3|945.3|943.3|945.3|943.5|944.8|943|0
1672110000000|2022-12-27 03:00:00|945|943.5|944.8|943|945.3|943.8|944.5|942.8|4
1672110300000|2022-12-27 03:05:00|944.5|942.8|943.8|942|944.8|943.3|943.5|941.8|8
1672110600000|2022-12-27 03:10:00|943.5|941.8|943|941|943.8|941.8|943|941|0
1672110900000|2022-12-27 03:15:00|943.3||943||943.3||942.8||0
1672111200000|2022-12-27 03:20:00|943.3|941.3|942.5|941|943.3|941.3|942.3|941|13
1672111500000|2022-12-27 03:25:00|942.3||942.5||942.8||942.3||1
1672111800000|2022-12-27 03:30:00|942.3|940.5|941.8|940|942.5|940.5|941.5|940|22
1672112100000|2022-12-27 03:35:00|941.5|940.8|942|940.5|942|940.8|941.3|940.3|13
1672112400000|2022-12-27 03:40:00|941.5|940.8|941.5|940|941.5|940.8|941.5|940|25
1672112700000|2022-12-27 03:45:00|941.3|939.3|940.8|939.3|941.3|939.8|940.8|939|5
1672113000000|2022-12-27 03:50:00||939||939||939.3||938.8|0
1672113300000|2022-12-27 03:55:00|941.3|938.8|941|939.3|941.5|939.8|940|938.5|8
1672113600000|2022-12-27 04:00:00|940.8|939.8|941.5|939.8|941.8|940|940.8|939.8|0
1672113900000|2022-12-27 04:05:00|941.8|939.5|941.3|939.3|941.8|940|941|939|0
1672114200000|2022-12-27 04:10:00|941|939|940.8|938.8|941.5|939.5|940.5|938.8|2
1672114500000|2022-12-27 04:15:00|941|939|939.8|938|941|939|939.5|937.5|0
1672114800000|2022-12-27 04:20:00|940|937.8|940|938.3|940|938.3|940|937.8|4
1672115100000|2022-12-27 04:25:00|939.8|938.5|939.8|938.3|940|938.8|939.8|938.3|1
1672115400000|2022-12-27 04:30:00|940|938.5|940.8|939.3|940.8|939.3|939.8|938.3|3
1672115700000|2022-12-27 04:35:00|941|939.5|943|941.3|943|941.5|940.8|939|37
1672116000000|2022-12-27 04:40:00||941.5||941.5||941.5||941.3|0
1672116300000|2022-12-27 04:45:00|943.3|942|943.3|941.5|943.5|942|943.3|941.5|1
1672116900000|2022-12-27 04:55:00|943.5|942|943.5|942|943.8|942|943.5|941.5|1
1672117200000|2022-12-27 05:00:00|943.8|941.8|943.5|941.8|943.8|942|943.3|941.5|1
1672117500000|2022-12-27 05:05:00|943.8|941.5|943.8|942|943.8|942|943.5|941.5|0
1672117800000|2022-12-27 05:10:00|943|941.5|943.5|941.8|943.8|942|943|941.5|10
1672118100000|2022-12-27 05:15:00|943.8|942|944|942.3|944.3|942.5|943.5|941.8|0
1672118400000|2022-12-27 05:20:00|944.3|942|944.5|942.8|944.5|942.8|944.3|942|5
1672118700000|2022-12-27 05:25:00|944|942.3|944.3|942.5|944.5|943|944|942.3|0
1672119000000|2022-12-27 05:30:00|944|942.3|944.5|943|944.8|943|944|942.3|36
1672119300000|2022-12-27 05:35:00|944.8|943.3|945|943.3|945.5|943.8|944.5|942.8|19
1672119600000|2022-12-27 05:40:00|945.3|943.5|945.5|944|945.5|944|945|943.3|0
1672119900000|2022-12-27 05:45:00|945.3|943.8|945.3|943.8|945.5|944|945|943.5|1
1672120200000|2022-12-27 05:50:00|945|943.5|943.8|942|945.3|943.5|943.5|942|5
1672120500000|2022-12-27 05:55:00|943.5|941.8|943.5|942|943.8|942|942.8|941|9
1672120800000|2022-12-27 06:00:00|943.8|941.8|943.8|942.5|943.8|942.5|943.5|941.8|4
1672121100000|2022-12-27 06:05:00|943.3|942.3|944.8|943.3|945|943.5|943.3|941.5|33
1672121400000|2022-12-27 06:10:00|944.5|943|944.3|942.5|945|943.3|944.3|942.5|6
1672121700000|2022-12-27 06:15:00|944|942.3|944|942.3|944.3|942.5|943.5|942|2
1672122000000|2022-12-27 06:20:00|944.3|942.5|943|941.3|944.3|942.5|943|941.3|16
1672122300000|2022-12-27 06:25:00|943.3|941.5|943.5|941.8|943.8|942|943|941.3|0
1672122600000|2022-12-27 06:30:00|943.8|942|944|942.5|944|942.8|943.5|941.8|7
1672122900000|2022-12-27 06:35:00|943.8|942.3|943.8|942.3|944|942.5|943.8|942.3|8
1672123200000|2022-12-27 06:40:00|944|942|944.3|942.8|944.3|942.8|943.5|941.8|1
1672123500000|2022-12-27 06:45:00|944|943|944.5|942.8|944.8|943.3|944|942.3|24
1672123800000|2022-12-27 06:50:00|944.3|942.5|944|942.8|944.3|943|943.8|942.3|34
1672124100000|2022-12-27 06:55:00|944.3|942.5|943.5|942.3|944.3|942.8|943|941.5|29
1672124400000|2022-12-27 07:00:00|943.8|942.5|941|939.5|944|942.5|940.5|938.8|64
1672124700000|2022-12-27 07:05:00|940.5|938.8|940.5|938.8|941.3|940|939.8|938|27
1672125000000|2022-12-27 07:10:00|940.8|939|938|936.3|941.3|939.8|937|935.5|43
1672125300000|2022-12-27 07:15:00|937.3|935.5|937.3|935.8|938.8|937.3|937|935.5|38
1672125600000|2022-12-27 07:20:00|936.5|934.8|935|933.3|937.3|935.5|933.5|932|87
1672125900000|2022-12-27 07:25:00|935.3|933.5|933.8|932|937|935.5|933.3|931.5|70
1672126200000|2022-12-27 07:30:00|933|931.3|931.3|929.5|933|931.3|930.8|929|119
1672126500000|2022-12-27 07:35:00|931.5|929.8|931|929.5|932.8|931.3|930.8|929|192
1672126800000|2022-12-27 07:40:00|930.8|929.3|931.8|930.3|932.5|931|929.5|928|64
1672127100000|2022-12-27 07:45:00|932.3|931|934.3|932.5|934.8|933|932.3|931|78
1672127400000|2022-12-27 07:50:00|934|932.3|934.5|933|934.8|933.3|933.5|931.8|34
1672127700000|2022-12-27 07:55:00|934.8|933.3|935.5|934|936.8|935|934|932.5|62
1672128000000|2022-12-27 08:00:00|935.8|933.8|937.8|936.5|940.5|938.8|935.8|933.8|209
1672128300000|2022-12-27 08:05:00|937.5|936|933|931.5|937.5|936|932.5|930.8|295
1672128600000|2022-12-27 08:10:00|932.8|931.3|931.3|929.8|933|931.5|929.8|928|123
1672128900000|2022-12-27 08:15:00|931.5|929.5|934|932.3|935|933.5|930.3|928.8|86
1672129200000|2022-12-27 08:20:00|934.3|932.5|935.3|933.8|935.3|933.8|932|930.5|121
1672129500000|2022-12-27 08:25:00|935|933.3|933.8|932|937.5|936|933|931.5|728
1672129800000|2022-12-27 08:30:00|934.3|932.3|934|932.8|935|933.3|933|931.5|415
1672130100000|2022-12-27 08:35:00|933.8|932.3|932|930.5|934|932.8|931.8|930.5|104
1672130400000|2022-12-27 08:40:00|933|931.3|936.3|934.8|936.3|934.8|932.8|931.3|125
1672130700000|2022-12-27 08:45:00|936|934.5|937.3|935.8|937.3|936|936|934.5|20
1672131000000|2022-12-27 08:50:00|937|936|936.5|935|937.5|936|936.3|935|47
1672131300000|2022-12-27 08:55:00|936|934.5|936|934.5|936.8|935.3|935.5|934|19
1672131600000|2022-12-27 09:00:00|936.8|935|937.3|935.5|937.8|936|935.8|934.3|50
1672131900000|2022-12-27 09:05:00|937.5|935.8|937.3|936|938|936.5|936.3|934.8|47
1672132200000|2022-12-27 09:10:00|936.8|935.3|939.5|938|939.5|938|936.8|935.3|21
1672132500000|2022-12-27 09:15:00|939.3|937.8|939.5|938|939.5|938|938.5|936.8|28
1672132800000|2022-12-27 09:20:00|940|938.3|943|941.5|943.3|941.5|939.5|937.8|44
1672133100000|2022-12-27 09:25:00|943.3|941.8|941|939.8|943.8|941.8|941|939.8|42
1672133400000|2022-12-27 09:30:00|941.5|940|942.3|940.5|942.3|940.8|938.8|937|137
1672133700000|2022-12-27 09:35:00|942|940.3|941.5|939.5|942.8|941|939.8|938|97
1672134000000|2022-12-27 09:40:00|941.3|939.8|943.8|942.5|943.8|942.5|941|939.3|114
1672134300000|2022-12-27 09:45:00|943.5|942.3|944|942.5|944|942.8|943|941.5|14
1672134600000|2022-12-27 09:50:00|943.8|942.8|943.8|942.3|944|942.8|943.3|941.8|75
1672134900000|2022-12-27 09:55:00|944|942.5|943.5|942|944|942.8|943.3|941.8|34
1672135200000|2022-12-27 10:00:00|943.8|942.3|945.5|944|945.5|944.3|943.3|942|40
1672135500000|2022-12-27 10:05:00|946|944.3|944.3|942.8|946.3|944.8|944|942.5|40
1672135800000|2022-12-27 10:10:00|944.5|943|945.8|944|946|944.5|944.5|942.8|67
1672136100000|2022-12-27 10:15:00|945.5|943.8|945.3|944|946.3|944.8|944.5|943.3|71
1672136400000|2022-12-27 10:20:00|945.5|944.3|945.8|944.3|946.3|945|945.3|944|47
1672136700000|2022-12-27 10:25:00|946|944.8|948|946.5|949.3|947.8|945.8|944.3|95
1672137000000|2022-12-27 10:30:00|947.8|946.3|944.8|943|947.8|946.3|944.3|942.8|147
1672137300000|2022-12-27 10:35:00|944.5|942.8|946|944.3|946|944.3|944.5|942.8|11
1672137600000|2022-12-27 10:40:00|946.3|944.5|944.5|943|946.5|945.3|944.3|943|45
1672137900000|2022-12-27 10:45:00|944.8|942.8|945.3|943.8|946.5|945|944.8|942.8|32
1672138200000|2022-12-27 10:50:00|945.5|944.3|945.3|943.8|946.3|944.8|945.3|943.8|7
1672138500000|2022-12-27 10:55:00|945.5|944|947.5|946.3|947.5|946.3|944.5|943|45
1672138800000|2022-12-27 11:00:00|948|946.8|949|947.5|949.5|948|948|946.8|95
1672139100000|2022-12-27 11:05:00|948.8|947.3|946.8|945|949|947.3|946.3|944.8|153
1672139400000|2022-12-27 11:10:00|946.5|944.8|947.3|945.8|947.5|946|946|944.8|16
1672139700000|2022-12-27 11:15:00|947.5|946|946.8|945.3|947.5|946.3|946.5|945|18
1672140000000|2022-12-27 11:20:00|946.5|945|946.5|944.8|947.3|945.5|945.5|944.3|24
1672140300000|2022-12-27 11:25:00|946.8|945|947.5|946|947.5|946|946.5|945|6
1672140600000|2022-12-27 11:30:00|947.3|945.8|947.8|946.3|948.3|946.5|947.3|945.8|3
1672140900000|2022-12-27 11:35:00|947.5|945.8|947|945.5|948|946.5|946.8|945.3|48
1672141200000|2022-12-27 11:40:00|946.8|945.3|944.3|942.8|947|945.3|944|942.8|89
1672141500000|2022-12-27 11:45:00|944.8|943|945.8|944|946|944.3|944.8|943|31
1672141800000|2022-12-27 11:50:00|945.5|944.3|946.3|944.8|946.8|945.3|945.3|944|16
1672142100000|2022-12-27 11:55:00|946|944.3|946|944.5|946.3|944.8|945.8|944.3|11
1672142400000|2022-12-27 12:00:00|945.5|944|944.3|942.5|946.5|944.8|944|942.5|39
1672142700000|2022-12-27 12:05:00|944|942|940|938.3|944|942|939.5|938|51
1672143000000|2022-12-27 12:10:00|940.5|938.8|939.3|937.5|940.8|938.8|938.3|936.5|37
1672143300000|2022-12-27 12:15:00|938.8|938.5|939.8|938|940.3|938.5|938.8|937.3|51
1672143600000|2022-12-27 12:20:00|940.3|938.3|937.3|935.8|940.3|938.8|937.3|935.8|98
1672143900000|2022-12-27 12:25:00|937.5|935.5|939|937.3|939.3|937.5|937.3|935.5|17
1672144200000|2022-12-27 12:30:00|939.3|937.8|939.5|937.8|939.8|938.3|938.8|937.3|9
1672144500000|2022-12-27 12:35:00|939.3|938|940.5|938.8|941.3|939.5|939.3|937.8|31
1672144800000|2022-12-27 12:40:00|940.8|939|941|939.3|941.8|940|940.5|939|6
1672145100000|2022-12-27 12:45:00|941.5|940|942.5|941|943.3|941.8|941.3|939.8|68
1672145400000|2022-12-27 12:50:00|942.8|941.5|943|941.3|944.5|943|942.5|941|22
1672145700000|2022-12-27 12:55:00|942.8|941|942.5|940.8|943.3|942|942|940.3|31
1672146000000|2022-12-27 13:00:00|942.3|941|944.3|942.5|946|944.3|942.3|940.5|59
1672146300000|2022-12-27 13:05:00|944|942.8|944.8|943|944.8|943|943|941.3|130
1672146600000|2022-12-27 13:10:00|944.5|942.8|945|943.5|945.3|943.8|943.8|942|17
1672146900000|2022-12-27 13:15:00|945.3|943.8|948|946.5|948.5|947|945|943.5|83
1672147200000|2022-12-27 13:20:00|947.8|946.3|943|941.8|947.8|946.3|943|941.5|49
1672147500000|2022-12-27 13:25:00|943.3|941.5|944.3|942.5|944.5|942.8|943|941.3|104
1672147800000|2022-12-27 13:30:00|944|942.8|945.3|944|946|944.5|943.8|942.3|148
1672148100000|2022-12-27 13:35:00|945|943.8|944|942.3|945|944|943.5|941.8|108
1672148400000|2022-12-27 13:40:00|943.8|942.5|942|940.5|944.3|942.5|942|940.5|55
1672148700000|2022-12-27 13:45:00|941.8|940.8|945.3|943.5|946.3|944.8|941.8|940.3|46
1672149000000|2022-12-27 13:50:00|945.5|943.8|942.3|940.5|946.3|944.8|942.3|940.5|40
1672149300000|2022-12-27 13:55:00|942|940.3|938|936.3|942.3|940.5|936.8|935.3|218
1672149600000|2022-12-27 14:00:00|937.8|936|937.8|936.3|938.5|936.8|936.3|934.8|199
1672149900000|2022-12-27 14:05:00|938|936.5|933.5|931.8|938.3|937|932|930.5|92
1672150200000|2022-12-27 14:10:00|932.8|931|929.8|928|932.8|931.3|929|927.5|93
1672150500000|2022-12-27 14:15:00|929.5|928.3|937.3|935.5|937.3|935.5|929.5|928.3|168
1672150800000|2022-12-27 14:20:00|937|935.8|937.3|935.3|939.5|938|936|934.5|90
1672151100000|2022-12-27 14:25:00|937|935.5|933.8|932|937.3|935.8|932.8|931.3|99
1672151400000|2022-12-27 14:30:00|933.5|932.3|935.5|933.8|936.3|934.8|932|930.3|105
1672151700000|2022-12-27 14:35:00|935.3|933.5|942.3|940.8|942.3|940.8|935|933.5|78
1672152000000|2022-12-27 14:40:00|943|941.3|946|944.3|946.3|944.8|942.5|940.8|210
1672152300000|2022-12-27 14:45:00|946.3|944.5|942|940.5|946.3|944.5|939.8|938|97
1672152600000|2022-12-27 14:50:00|941.8|940.3|943.8|942.3|944|942.3|941.3|939.5|26
1672152900000|2022-12-27 14:55:00|943.3|942|942.3|940.3|944.3|942.8|941.5|940|17
1672153200000|2022-12-27 15:00:00|942|940.5|942.5|941|943.5|941.8|940|938.5|20
1672153500000|2022-12-27 15:05:00|942.3|940.8|942.3|940.5|943.3|941.8|941.5|939.8|29
1672153800000|2022-12-27 15:10:00|942.5|940.8|946.8|945.3|947.3|945.5|942.5|940.8|71
1672154100000|2022-12-27 15:15:00|947|945|945.8|944.5|948.5|947.3|945.8|944.3|112
1672154400000|2022-12-27 15:20:00|945.5|944.3|946.3|944.5|947.5|946|944.5|942.8|76
1672154700000|2022-12-27 15:25:00|946|944.3|950.5|948.8|950.5|948.8|945.8|944.3|101
1672155000000|2022-12-27 15:30:00|951|949|954|952.5|955|953.5|950.8|948.8|153
1672155300000|2022-12-27 15:35:00|954.3|953|949.8|948|954.8|953.5|948.5|946.8|276
1672155600000|2022-12-27 15:40:00|949.5|947.8|951.5|950|952|950.5|948.8|947.3|58
1672155900000|2022-12-27 15:45:00|951.8|949.8|954.5|952.8|954.8|953.3|951.3|949.5|191
1672156200000|2022-12-27 15:50:00|954.3|953|955|953.5|955|953.5|951.8|950|170
1672156500000|2022-12-27 15:55:00|954.8|953|956.8|955.5|957|955.8|953.8|952|142
1672156800000|2022-12-27 16:00:00|957|955.8|956.3|954.8|958.3|956.8|954.8|953.3|250
1672157100000|2022-12-27 16:05:00|956.5|955|960.3|959|960.5|959.3|956|954.8|310
1672157400000|2022-12-27 16:10:00|960.5|959.3|965.8|964.5|965.8|964.5|960.5|959.3|664
1672157700000|2022-12-27 16:15:00|966|964.3|964.8|963.5|968|966.3|964|962.5|594
1672158000000|2022-12-27 16:20:00|964.3|963|968.5|967|968.5|967|962.5|961|424
1672158300000|2022-12-27 16:25:00|968.3|967.3|971|969.5|972|970.8|967.3|965.8|820
1672158600000|2022-12-27 16:30:00|970.8|969.3|969.5|968|972.5|971|969.3|968|145
1672158900000|2022-12-27 16:35:00|969.3|967.8|971.5|970|971.5|970|967.3|965.8|43
1672159200000|2022-12-27 16:40:00|971.3|969.5|970.3|968.8|971.5|970|968.5|967|107
1672159500000|2022-12-27 16:45:00|970.5|969|968.5|967|971.5|970|968|966.5|156
1672159800000|2022-12-27 16:50:00|968.8|967.3|968.3|966.8|969.5|968|967|965.8|93
1672160100000|2022-12-27 16:55:00|968.5|967.3|972|970.5|972.5|971|968.3|967.3|25
1672160400000|2022-12-27 17:00:00|972.3|970.8|973|971.3|973.5|971.8|972|970.3|26
1672160700000|2022-12-27 17:05:00|973.3|971.5|975|973.3|975|973.3|970.8|969|16
1672161000000|2022-12-27 17:10:00|975.3|973.5|974.8|973.3|975.5|974.3|973|971.3|40
1672161300000|2022-12-27 17:15:00|975.3|973|972|970.5|975.3|973.8|972|970.3|77
1672161600000|2022-12-27 17:20:00|971.8|970.3|965.8|964.3|972.3|970.5|965.8|964.3|66
1672161900000|2022-12-27 17:25:00|966|964.5|965.8|964|966.3|964.8|962.5|961|96
1672162200000|2022-12-27 17:30:00|966|964.3|967|965.5|967.8|966.3|965.5|964|11
1672162500000|2022-12-27 17:35:00|966.8|965|963.8|962|967|965.3|963|961.5|10
1672162800000|2022-12-27 17:40:00|963.5|961.8|966|964.3|966.5|965|963.3|961.8|5
1672163100000|2022-12-27 17:45:00|965.8|964.5|970|968.3|970.3|968.5|965.8|964|4
1672163400000|2022-12-27 17:50:00|970.3|968.5|969.8|968|970.8|969|969.8|968|7
1672163700000|2022-12-27 17:55:00|970|968.3|968.3|966.8|970.5|968.8|968.3|966.5|10
1672164000000|2022-12-27 18:00:00|968|966.5|963.3|961.8|968.3|966.5|963.3|961.8|56
1672164300000|2022-12-27 18:05:00|963|961.5|962.8|961|964.8|963|960.8|959.5|241
1672164600000|2022-12-27 18:10:00|962.5|961.3|965.5|964|966|964|962.5|960.8|33
1672164900000|2022-12-27 18:15:00|965|963.3|968|966.3|969|967.3|964.8|963|17
1672165200000|2022-12-27 18:20:00|968.3|966.5|964|962.3|968.8|967.3|964|962|15
1672165500000|2022-12-27 18:25:00|963.8|962|966.5|964.8|966.5|964.8|961.8|960|105
1672165800000|2022-12-27 18:30:00|966.3|964.5|967.3|965.5|968|966.3|965|963.3|33
1672166100000|2022-12-27 18:35:00|967.5|965.8|970|968.3|970.3|968.8|967.3|965.5|37
1672166400000|2022-12-27 18:40:00|969.8|968|971.3|969.5|971.5|970|968.3|966.5|68
1672166700000|2022-12-27 18:45:00|971|969.3|970.8|969|971.5|969.8|969.8|968|25
1672167000000|2022-12-27 18:50:00|970.5|968.8|968.3|966.8|971.3|969.5|968.3|966.5|23
1672167300000|2022-12-27 18:55:00|968.5|966.3|965.5|963.8|968.5|966.8|965.3|963.8|30
1672167600000|2022-12-27 19:00:00|965.8|964|965.8|964.3|968.8|967|965|963.5|62
1672167900000|2022-12-27 19:05:00|966|964.5|964.3|962.8|966.3|964.5|961|959.5|134
1672168200000|2022-12-27 19:10:00|964.5|962.5|965.3|963.5|965.8|964.3|963|961.5|24
1672168500000|2022-12-27 19:15:00|965|963.3|962|960.5|965|963.5|961.3|959.8|32
1672168800000|2022-12-27 19:20:00|961.5|959.8|960.5|958.8|962.8|961|960.3|958.8|17
1672169100000|2022-12-27 19:25:00|960.3|958.5|961.5|960|962.3|960.8|959.5|958|79
1672169400000|2022-12-27 19:30:00|961.3|959.5|963.5|961.8|964.3|962.5|961.3|959.5|31
1672169700000|2022-12-27 19:35:00|963.8|962|965.5|963.8|965.5|964|963.3|961.8|92
1672170000000|2022-12-27 19:40:00|965.8|964.3|966.8|965|967.3|965.5|965.3|963.5|166
1672170300000|2022-12-27 19:45:00|967|965.3|967|965.5|967.8|966|966.8|965|2
1672170600000|2022-12-27 19:50:00|967.5|965.8|967.3|965.5|968|966|966.8|965.5|7
1672170900000|2022-12-27 19:55:00|967|965.8|966.8|965.3|967|965.8|966.5|965|2
1672171200000|2022-12-27 20:00:00|967|965|966|964.5|967|965.3|965.8|964|10
1672171500000|2022-12-27 20:05:00|966.3|964.8|966|964.3|966.3|964.8|965.5|963.8|5
1672171800000|2022-12-27 20:10:00|966.3|964.5|967.3|965.5|967.8|966.3|966|964.3|18
1672172100000|2022-12-27 20:15:00|967|965.3|966|964.5|967|965.3|965.5|964|7
1672172400000|2022-12-27 20:20:00|965.8|964.3|965.5|964|966.3|964.8|965.5|964|0
1672172700000|2022-12-27 20:25:00|965.3|963.8|964|962.3|965.3|963.8|963.8|962|1
1672173000000|2022-12-27 20:30:00|963.8|962|965|963.3|965.3|963.8|963.5|962|7
1672173300000|2022-12-27 20:35:00|964.8|963.5|965.3|963.5|965.5|964|964.3|962.8|7
1672173600000|2022-12-27 20:40:00|965|963.3|966|964.3|966|964.5|964.8|963|0
1672173900000|2022-12-27 20:45:00|966.3|964.5|966.5|964.8|966.5|964.8|966|964.3|0
1672174200000|2022-12-27 20:50:00|966.3|964.5|965.3|963.5|966.3|965|965.3|963.3|4
1672174500000|2022-12-27 20:55:00|965.5|964|968.8|967.3|969.8|968.3|965.5|964|114
1672174800000|2022-12-27 21:00:00|968.5|967|969|967.3|970.3|968.3|968.5|967|0
1672175100000|2022-12-27 21:05:00|969.3|967.8|969.5|967.8|969.5|967.8|969|967.8|0
1672175400000|2022-12-27 21:10:00|969.8|968|969|967.3|970|968.3|968.5|967|5
1672175700000|2022-12-27 21:15:00|968.8|967|968|966.3|968.8|967|968|966.3|2
1672176000000|2022-12-27 21:20:00|967.8|966|967.3|965.5|968|966.3|967.3|965.5|0
1672176300000|2022-12-27 21:25:00|967.5|965.8|969|967.3|969|967.3|967.3|965.8|7
1672176600000|2022-12-27 21:30:00|968.8|967|969.5|967.8|970.8|969|968.3|966.8|13
1672176900000|2022-12-27 21:35:00|969.8|967.5|970.3|969|970.8|969|969.3|967.5|0
1672177200000|2022-12-27 21:40:00|970|968.3|969.8|968|970.3|968.8|969.8|968|1
1672177500000|2022-12-27 21:45:00|970|968.3|970|968.3|970.3|968.8|969.3|967.5|9
1672177800000|2022-12-27 21:50:00|969.5|968|969.5|967.8|970|968.3|969|967.3|1
1672178100000|2022-12-27 21:55:00|969.3|967.5|969|967|969.8|967.8|968.5|966.5|7
1672178400000|2022-12-27 22:00:00|969.3|965|969.8|965|969.8|965|969.3|965|0
1672178700000|2022-12-27 22:05:00|970||970||970||970||0
1672179600000|2022-12-27 22:20:00|970.5|964.5|970.5|964.5|970.5|964.5|970.5|964.5|0
1672181100000|2022-12-27 22:45:00|||||||||48
1672181700000|2022-12-27 22:55:00|||||||||1
1672192800000|2022-12-28 02:00:00|964.8|963|966|963.8|966|963.8|964|962.3|4
1672193100000|2022-12-28 02:05:00|965.8|964|965.8|963.8|966|964.3|965.8|963.8|0
1672193400000|2022-12-28 02:10:00|965.5|964|965.5|963.8|966|964.3|965.5|963.8|0
1672193700000|2022-12-28 02:15:00|965|963.5|965|963.3|965|963.5|965|963.3|0
1672194000000|2022-12-28 02:20:00|964.8|963|965.8|963.8|965.8|964|964.8|963|0
1672194300000|2022-12-28 02:25:00|966|964|965.8|963.8|966|964.3|965.8|963.8|0
1672194600000|2022-12-28 02:30:00|966|964|966.5|964.5|966.8|965|966|964|4
1672194900000|2022-12-28 02:35:00|967|965|967.5|965.8|967.5|965.8|966.8|965|2
1672195200000|2022-12-28 02:40:00|967.3|965.5|965.8|963.8|967.5|965.8|965.3|963.5|1
1672195500000|2022-12-28 02:45:00|965.5|963.5|963.5|961.5|965.8|963.8|963.3|961.5|5
1672195800000|2022-12-28 02:50:00|963.3|961.3|963.3|961.5|963.8|962|963|961.3|10
1672196100000|2022-12-28 02:55:00|963.5|961.8|963|961.3|963.5|961.8|962.8|961|20
1672196400000|2022-12-28 03:00:00|962.8|961|962.8|961|963.3|961.5|962.5|960.8|16
1672196700000|2022-12-28 03:05:00|962.3|960.5|960|957.8|962.3|960.5|959|957.5|5
1672197000000|2022-12-28 03:10:00|959.5|957.5|959.5|958|960|958|958.8|957.5|10
1672197300000|2022-12-28 03:15:00|960|958.3|959.8|958.3|960.5|959|959.5|958.3|32
1672197600000|2022-12-28 03:20:00|960|958.5|961.3|959.5|962|960|960|958.5|12
1672197900000|2022-12-28 03:25:00|961.5|959.3|961|959|961.5|959.3|960.5|958.8|0
1672198200000|2022-12-28 03:30:00|960.8|958.8|959.8|958.3|961|959|959.5|957.5|17
1672198500000|2022-12-28 03:35:00|959.5|957.5|959.5|957.8|959.5|957.8|959.3|957.5|0
1672198800000|2022-12-28 03:40:00|959.8|958|959.8|957.8|959.8|958|959.5|957.8|0
1672199100000|2022-12-28 03:45:00|959.5|958|958.3|956.5|959.8|958.3|958.3|956.3|12
1672199400000|2022-12-28 03:50:00|958.5|956.8|957.5|956|958.5|957|957.5|956|42
1672199700000|2022-12-28 03:55:00|958.3|956.3|957.5|955.8|958.3|956.8|957.5|955.8|17
1672200000000|2022-12-28 04:00:00|957.3|956|958|956.3|958|956.3|957|955.3|40
1672200300000|2022-12-28 04:05:00|957.8|956|958|956|959.5|957.3|957.8|956|1
1672200600000|2022-12-28 04:10:00|957.5|956.5|958.5|956.3|958.5|956.5|957.5|956|1
1672200900000|2022-12-28 04:15:00|958.3|956.5|958|956|958.5|956.5|957.5|955.8|0
1672201200000|2022-12-28 04:20:00|957.5|955.8|957|955.5|958|956|956.5|955|6
1672201500000|2022-12-28 04:25:00|956.5|955|956.5|955|957|955.5|956.5|955|13
1672201800000|2022-12-28 04:30:00|956.3|954.3|956.5|954.8|957|955.3|956|954.3|4
1672202100000|2022-12-28 04:35:00|956.3|955|956.5|954.5|956.5|955|956.3|954.3|2
1672202400000|2022-12-28 04:40:00|956.3|954.8|956.5|954.8|956.5|954.8|956.3|954.8|0
1672202700000|2022-12-28 04:45:00|956.8|955|957|955.3|957|955.5|956.8|955|0
1672203000000|2022-12-28 04:50:00||955||955.3||955.5||955|0
1672203300000|2022-12-28 04:55:00||955.5||955.3||955.8||955|4
1672203600000|2022-12-28 05:00:00|956.8|955|956.8|954.8|957|955.5|956.3|954.5|0
1672203900000|2022-12-28 05:05:00|956.3|955|956.3|954.5|956.8|955|956.3|954.5|0
1672204200000|2022-12-28 05:10:00|956.8|954.8|956.8|954.8|956.8|954.8|956.5|954.8|0
1672204500000|2022-12-28 05:15:00|956.5||956.3||956.8||956.3||0
1672205100000|2022-12-28 05:25:00|956.8|955|956.3|954.8|956.8|955|956.3|954.8|0
1672205400000|2022-12-28 05:30:00|956.8|955|956.8|954.8|957|955.3|956.5|954.8|5
1672205700000|2022-12-28 05:35:00|957|954|954.3|952.5|957|954|954.3|952.5|0
1672206000000|2022-12-28 05:40:00|954.5|952.8|954|952.5|954.8|953|953.8|951.8|1
1672206300000|2022-12-28 05:45:00|954.3|952.3|954|952.3|954.3|952.5|954|952|0
1672206600000|2022-12-28 05:50:00|954.3|952.5|954.3|952.8|954.5|952.8|953.3|951.5|6
1672206900000|2022-12-28 05:55:00|954|952.3|953.8|952|954.3|952.8|953.3|951.5|0
1672207200000|2022-12-28 06:00:00|953.5|951.8|952.3|951|953.8|952|952|950.5|48
1672207500000|2022-12-28 06:05:00|952.5|951.3|951.8|950|953|951.3|951.5|950|16
1672207800000|2022-12-28 06:10:00|952|950.3|952|950|952.3|950.5|951.8|949.8|1
1672208100000|2022-12-28 06:15:00|951.8|949.8|952|950.3|952|950.3|951|949|7
1672208400000|2022-12-28 06:20:00|951.8|950|952.3|950.5|952.3|951|951.8|949.8|1
1672208700000|2022-12-28 06:25:00|952.5|950.8|953|951|953.3|951.3|952.3|950.5|22
1672209000000|2022-12-28 06:30:00|952.8|950.8|952.5|950.5|953|950.8|952|950|4
1672209300000|2022-12-28 06:35:00|952.3|950.8|952.5|950.5|952.5|951|952.3|950|10
1672209600000|2022-12-28 06:40:00|952.3|950.8|954.3|952.8|954.5|952.8|952.3|950.5|13
1672209900000|2022-12-28 06:45:00|954.8|953|955.5|953.8|955.5|953.8|954.8|952.8|10
1672210200000|2022-12-28 06:50:00|955.3|954|955.5|954.3|955.8|954.3|955.3|953.8|22
1672210500000|2022-12-28 06:55:00|955.8|954.5|955.3|953.8|956|954.5|955|953.3|46
1672210800000|2022-12-28 07:00:00|955.5|954.3|955.3|953.8|956|954.8|955|953.8|32
1672211100000|2022-12-28 07:05:00|954.5|953|952.5|950.8|954.5|953|952|950.5|55
1672211400000|2022-12-28 07:10:00|953|951|953.8|952|953.8|952.3|952|950.5|47
1672211700000|2022-12-28 07:15:00|954|952.3|954.8|953|955.8|954.3|954|952.3|51
1672212000000|2022-12-28 07:20:00|955|953.3|953.3|952|955.5|953.8|953.3|952|21
1672212300000|2022-12-28 07:25:00|954|951.8|954.3|952.5|955.3|953.8|953.5|951.8|31
1672212600000|2022-12-28 07:30:00|954|952|953.3|951.5|954.8|953|953|951.5|79
1672212900000|2022-12-28 07:35:00|953.5|951.8|953.5|951.5|955.5|953.8|953|951.3|145
1672213200000|2022-12-28 07:40:00|953.8|951.8|951.3|950|954|952|951.3|950|122
1672213500000|2022-12-28 07:45:00|951.8|950.3|949.5|948|952.5|950.5|949.5|948|95
1672213800000|2022-12-28 07:50:00|949.3|947.8|948|946.8|950.5|949|948|946.8|57
1672214100000|2022-12-28 07:55:00|948.5|946.3|948.5|946.8|949.5|948.3|947.8|946.3|76
1672214400000|2022-12-28 08:00:00|948.3|947|950|948.5|950.3|948.5|946.3|945|54
1672214700000|2022-12-28 08:05:00|949.8|948.8|949|947.5|951|949.5|948|946.5|331
1672215000000|2022-12-28 08:10:00|949.3|947.8|947.5|946|950|948.8|947.5|945.8|330
1672215300000|2022-12-28 08:15:00|947.8|946.3|948.3|946.8|949|947.5|947|945.8|154
1672215600000|2022-12-28 08:20:00|948.5|947|948.5|946.8|949.5|948|947.5|946|65
1672215900000|2022-12-28 08:25:00|948.8|947|946|944|949.8|948.3|945.8|944|367
1672216200000|2022-12-28 08:30:00|946.3|944.5|947.5|946|947.5|946|946|944.5|150
1672216500000|2022-12-28 08:35:00|947.3|945.5|943.3|942|947.3|945.8|942.3|940.8|93
1672216800000|2022-12-28 08:40:00|943.5|942.3|944|942.3|947|945.3|943.5|942.3|55
1672217100000|2022-12-28 08:45:00|943.5|942.5|946|944.5|946|944.8|942.8|941|86
1672217400000|2022-12-28 08:50:00|946.3|944.8|944.3|943|946.5|945|944.3|942.8|70
1672217700000|2022-12-28 08:55:00|944.5|942.8|944|942.5|944.8|943|943.3|941.8|154
1672218000000|2022-12-28 09:00:00|945|943.3|946|944.3|946.3|944.5|944.8|943.3|37
1672218300000|2022-12-28 09:05:00|946.3|944.5|945.3|943.8|946.3|944.5|944.5|943|6
1672218600000|2022-12-28 09:10:00|945|943.5|946|944.3|946.5|945|944.8|943.3|40
1672218900000|2022-12-28 09:15:00|946.3|944.5|948|946.5|948.5|947.3|946|944.3|103
1672219200000|2022-12-28 09:20:00|947.8|946|947.3|945.5|947.8|946|945.3|943.8|75
1672219500000|2022-12-28 09:25:00|947.5|945.8|948|946.5|948|946.5|947|945.5|38
1672219800000|2022-12-28 09:30:00|947.8|946.3|948.8|947.3|949.3|947.8|947|945.5|79
1672220100000|2022-12-28 09:35:00|949|947|946|944.3|949|947.5|945.3|943.8|68
1672220400000|2022-12-28 09:40:00|946.3|944.5|947.5|946|948|946.5|945.8|944.3|107
1672220700000|2022-12-28 09:45:00|947.8|945.8|947|945.3|948.5|947.3|946.8|945.3|201
1672221000000|2022-12-28 09:50:00|946.8|945.5|948|946.5|948|946.5|946.8|945.3|35
1672221300000|2022-12-28 09:55:00|947.8|946.3|947.3|945.5|947.8|946.3|946.3|944.8|15
1672221600000|2022-12-28 10:00:00|947|945.8|946|944.5|948|946.5|946|944.5|145
1672221900000|2022-12-28 10:05:00|946.3|944.8|943.8|942|947|945.5|943|941.3|143
1672222200000|2022-12-28 10:10:00|943.5|942.3|945.5|944|945.8|944.3|943.5|942|189
1672222500000|2022-12-28 10:15:00|945.8|943.8|943.5|941.8|945.8|944|943|941.8|76
1672222800000|2022-12-28 10:20:00|943.3|942|942.5|941.3|943.8|942.3|941.8|940.3|96
1672223100000|2022-12-28 10:25:00|942.8|941|939.8|938.3|942.8|941.3|939.5|937.8|145
1672223400000|2022-12-28 10:30:00|939.3|938|936.8|935|940.5|938.8|936.5|935|426
1672223700000|2022-12-28 10:35:00|936.3|934.8|938|936.5|938.8|937|936.3|934.8|219
1672224000000|2022-12-28 10:40:00|937.8|936.3|937.8|936|938.5|937|937.3|936|146
1672224300000|2022-12-28 10:45:00|938|936.3|937.8|936|938.5|937|937|935.5|62
1672224600000|2022-12-28 10:50:00|938|936.3|937.8|936.3|938.3|936.8|936.8|935.3|42
1672224900000|2022-12-28 10:55:00|938|936.5|936.5|934.8|938|936.8|935.5|934|48
1672225200000|2022-12-28 11:00:00|936.3|935|937.3|935.8|937.3|936|936.3|935|79
1672225500000|2022-12-28 11:05:00|937.8|936|936.8|935.3|937.8|936.3|936.5|935.3|90
1672225800000|2022-12-28 11:10:00|936.5|935|935.5|934|936.8|935.3|935|933.5|96
1672226100000|2022-12-28 11:15:00|935.3|933.8|935.5|934|935.8|934.3|935|933.5|74
1672226400000|2022-12-28 11:20:00|935.8|934.3|938|936.8|938.5|936.8|935.5|934|101
1672226700000|2022-12-28 11:25:00|938.5|937|939.3|937.8|939.5|938.3|938.3|936.8|137
1672227000000|2022-12-28 11:30:00|939.5|938|941.8|940|941.8|940|939.3|937.8|127
1672227300000|2022-12-28 11:35:00|941.5|940.3|941.3|939.8|942.3|940.8|941|939.5|24
1672227600000|2022-12-28 11:40:00|941.5|940|941.5|940|941.8|940.5|940.5|938.8|122
1672227900000|2022-12-28 11:45:00|941.8|940.3|943.5|942|944|942.5|941.8|940.3|63
1672228200000|2022-12-28 11:50:00|943.3|942.3|942.8|941|943.5|942.3|942.5|941|21
1672228500000|2022-12-28 11:55:00|943|941.3|943.3|941.5|944|942.5|942.8|941|20
1672228800000|2022-12-28 12:00:00|943|941.3|942|940.3|943.3|941.5|941.5|940|4
1672229100000|2022-12-28 12:05:00|941.8|940|942.5|941|943.3|941.8|941.8|940|57
1672229400000|2022-12-28 12:10:00|942.8|941.3|942.5|941|942.8|941.3|941.8|940.3|38
1672229700000|2022-12-28 12:15:00|942.8|941.5|942|940.5|943.8|942|941.8|940.3|42
1672230000000|2022-12-28 12:20:00|941.8|941|945|943.5|945.3|943.8|941.8|941|134
1672230300000|2022-12-28 12:25:00|945.3|943.8|944|942.5|945.3|943.8|943.5|941.5|72
1672230600000|2022-12-28 12:30:00|944.3|943|944.8|943.3|945|943.5|943.8|943|23
1672230900000|2022-12-28 12:35:00|945|943.5|942.8|941.3|945.3|943.8|942.5|941|134
1672231200000|2022-12-28 12:40:00|942.5|940.8|941.5|940|942.5|941|941.5|939.8|44
1672231500000|2022-12-28 12:45:00|941.8|939.8|942|940.5|942.5|941|941.3|939.8|13
1672231800000|2022-12-28 12:50:00|941.8|940.8|943|941.5|943.5|942|941.8|940.5|6
1672232100000|2022-12-28 12:55:00|943.3|941.8|945.5|944|945.5|944|943|941.3|49
1672232400000|2022-12-28 13:00:00|945.3|943.8|947|945.5|947.5|946|944|942.3|67
1672232700000|2022-12-28 13:05:00|946.8|945.3|944|942.3|946.8|945.3|943.8|942.3|44
1672233000000|2022-12-28 13:10:00|943.8|942.5|943.5|942|945|943.5|942.8|941.3|17
1672233300000|2022-12-28 13:15:00|943.8|941.8|945.8|944.3|946|944.3|943|941.3|79
1672233600000|2022-12-28 13:20:00|945.5|944|946|944.5|947.3|945.8|945.5|944|25
1672233900000|2022-12-28 13:25:00|945.8|944.3|944|942.5|946|944.5|944|942.5|61
1672234200000|2022-12-28 13:30:00|944.3|942.8|945.5|943.8|945.5|944|943.8|942.3|10
1672234500000|2022-12-28 13:35:00|945.8|944|944.8|943.3|945.8|944.3|944|942.5|12
1672234800000|2022-12-28 13:40:00|945|943|943.8|942.3|945|943|943.3|941.5|27
1672235100000|2022-12-28 13:45:00|943.3|942|943.5|941.8|944.3|942.8|943|941.5|69
1672235400000|2022-12-28 13:50:00|943.3|941.5|943.5|942|943.8|942|942.5|940.8|55
1672235700000|2022-12-28 13:55:00|943.3|941.8|941.5|940|944|942.5|941|939.5|129
1672236000000|2022-12-28 14:00:00|941.3|940.3|944.5|942.8|947|945.3|940.8|939.5|139
1672236300000|2022-12-28 14:05:00|944.3|943|942.8|941|945|943.3|942|940.5|42
1672236600000|2022-12-28 14:10:00|942.5|940.8|942.3|940.5|943.3|941.5|939|937.5|35
1672236900000|2022-12-28 14:15:00|942|940.3|942.3|940.5|942.5|941|939.8|938.3|66
1672237200000|2022-12-28 14:20:00|942.5|940.8|943.5|942|944.3|942.5|941.8|940|77
1672237500000|2022-12-28 14:25:00|943.3|941.8|943.8|942|945.3|943.8|942.3|940.8|121
1672237800000|2022-12-28 14:30:00|943.5|941.5|941.5|939.8|943.8|942|940.5|939|81
1672238100000|2022-12-28 14:35:00|941.3|940|939.3|937.5|942.8|941.3|938.5|937|97
1672238400000|2022-12-28 14:40:00|939|937.8|936.3|935|940|938.3|936|934.8|64
1672238700000|2022-12-28 14:45:00|936.5|934.8|934|932.5|936.8|935.5|932.5|931|83
1672239000000|2022-12-28 14:50:00|934.3|932.3|931|929.5|934.3|932.3|929.8|928.3|76
1672239300000|2022-12-28 14:55:00|930.8|929.3|928.5|927.3|930.8|929.3|925.8|924.5|440
1672239600000|2022-12-28 15:00:00|928.3|927|928.8|927|930|928.5|927|925.5|127
1672239900000|2022-12-28 15:05:00|928.5|926.8|930|928.5|930.8|929.3|927.8|926.3|160
1672240200000|2022-12-28 15:10:00|930.5|928.8|927.3|926|930.5|928.8|926.5|924.8|184
1672240500000|2022-12-28 15:15:00|927|925.5|922.5|921|927.5|926|922|920.5|400
1672240800000|2022-12-28 15:20:00|922.3|920.8|925.8|924.3|928.3|926.8|921|919.5|654
1672241100000|2022-12-28 15:25:00|925.5|924|924.5|923|925.8|924|923.5|922|269
1672241400000|2022-12-28 15:30:00|924.3|922.8|925.3|923.8|929.5|928|921.5|920.3|567
1672241700000|2022-12-28 15:35:00|925|923.5|927.8|926.3|928|926.8|924|922.5|349
1672242000000|2022-12-28 15:40:00|927.5|926|923.5|922|927.5|926|922.8|921.3|221
1672242300000|2022-12-28 15:45:00|923.3|921.8|922.8|921|926.3|924.8|920.8|919.5|312
1672242600000|2022-12-28 15:50:00|922.3|921.3|924.3|922.8|925|923.5|920.3|918.8|341
1672242900000|2022-12-28 15:55:00|924.5|923|922.8|921.3|924.8|923.5|921.3|920|77
1672243200000|2022-12-28 16:00:00|923|921.5|925.3|923.5|926|924.5|921.5|920|261
1672243500000|2022-12-28 16:05:00|925|923.3|922.5|921|925.3|923.3|920|918.5|559
1672243800000|2022-12-28 16:10:00|922.8|921.3|925|923.3|926|924.3|922.5|921|192
1672244100000|2022-12-28 16:15:00|924.5|922.8|923.8|922.3|925|923.5|920.3|918.8|486
1672244400000|2022-12-28 16:20:00|924.3|922.8|922|920.3|924.8|923.3|921.3|919.8|519
1672244700000|2022-12-28 16:25:00|921.8|920|919.5|918|923|921.5|919.5|918|2399
1672245000000|2022-12-28 16:30:00|920|918.5|923.8|922.3|924|922.5|920|918.5|369
1672245300000|2022-12-28 16:35:00|923.5|922.5|924.5|922.8|924.5|923|922.3|920.8|195
1672245600000|2022-12-28 16:40:00|924.8|923.3|922.8|921|925.3|923.8|921.5|920.3|80
1672245900000|2022-12-28 16:45:00|922.5|920.8|922.8|921|923|921.3|921.8|919.8|27
1672246200000|2022-12-28 16:50:00|922.5|920.8|924.8|923.5|925.3|923.5|922.3|920.5|200
1672246500000|2022-12-28 16:55:00|924.5|923.3|925.8|924.3|926|924.5|924.3|922.5|46
1672246800000|2022-12-28 17:00:00|926|923.8|923.8|922.3|926|924.3|923.3|921.5|25
1672247100000|2022-12-28 17:05:00|924|922.5|924.5|922.8|925|923.3|920.5|919|9
1672247400000|2022-12-28 17:10:00|924.3|923|922.8|921.3|924.5|923|922.8|921|73
1672247700000|2022-12-28 17:15:00|922.5|921|921|919.3|922.8|921.3|919.5|918.3|95
1672248000000|2022-12-28 17:20:00|920.8|918.8|921.8|920|922|920.5|919.8|918|33
1672248300000|2022-12-28 17:25:00|921.5|920.5|922.5|920.8|924.3|922.8|921.5|920.5|157
1672248600000|2022-12-28 17:30:00|922.3|920.5|922.3|920.5|922.8|921.3|921.5|919.8|35
1672248900000|2022-12-28 17:35:00|922|920.3|925.3|923.5|925.3|923.5|922|920.3|38
1672249200000|2022-12-28 17:40:00|925|923.8|924.5|923|925.3|923.8|923.3|921.5|14
1672249500000|2022-12-28 17:45:00|924.8|923.5|926.3|924.5|926.5|925|924.5|923|28
1672249800000|2022-12-28 17:50:00|926.5|924.8|926.5|925|926.5|925|924.5|923|13
1672250100000|2022-12-28 17:55:00|926.3|924.8|925.5|924|926.5|925|925|923.3|13
1672250400000|2022-12-28 18:00:00|925.8|924.3|926|924.3|927.3|925.5|925.8|924.3|12
1672250700000|2022-12-28 18:05:00|925.8|924|928|926.3|928.5|927|925.8|924|48
1672251000000|2022-12-28 18:10:00|927.8|926|930|928.3|930.3|928.8|927.3|925.5|19
1672251300000|2022-12-28 18:15:00|931|928.5|929.8|927.8|931|929.5|928.5|926.5|87
1672251600000|2022-12-28 18:20:00|929.5|927.5|927|925.3|929.5|927.8|926.3|924.8|1
1672251900000|2022-12-28 18:25:00|926.8|925|928|926.3|928|926.3|926.3|924.5|0
1672252200000|2022-12-28 18:30:00|927.8|926|932.3|930.5|932.5|931|927.8|926|24
1672252500000|2022-12-28 18:35:00|932.5|930.8|933.8|932.3|934.3|932.8|932.3|930.5|88
1672252800000|2022-12-28 18:40:00|934|932.5|933|931.3|935|933.3|932.8|931.3|25
1672253100000|2022-12-28 18:45:00|933.3|931.5|935|933.3|936|934.5|933|931.3|99
1672253400000|2022-12-28 18:50:00|934.8|933.5|934.5|933|935.5|934|934|932.5|33
1672253700000|2022-12-28 18:55:00|935|933.3|935.8|934.3|936.5|934.8|935|932.8|255
1672254000000|2022-12-28 19:00:00|936|934.5|936.5|935|937.3|935.5|935.5|933.8|17
1672254300000|2022-12-28 19:05:00|936.8|935.3|938.5|937|939|937.5|936.5|935|4
1672254600000|2022-12-28 19:10:00|938.8|937.3|940.8|939.3|943|941.5|938.3|936.8|158
1672254900000|2022-12-28 19:15:00|941|939.5|947.3|945.5|948|946.3|940.8|939|139
1672255200000|2022-12-28 19:20:00|947.5|945.8|951|949.3|951.5|949.8|945.8|944|127
1672255500000|2022-12-28 19:25:00|950.8|949.5|952.8|951|954.8|953|950.5|949|115
1672255800000|2022-12-28 19:30:00|952.5|950.8|952|950.3|954.5|952.8|951.5|949.8|113
1672256100000|2022-12-28 19:35:00|951.8|950|952.3|950.5|952.8|951|949.8|948.3|38
1672256400000|2022-12-28 19:40:00|952|950.3|949.5|947.8|953|951.3|949|947.5|75
1672256700000|2022-12-28 19:45:00|949.3|948.3|948.5|946.8|949.5|948.3|948.5|946.8|93
1672257000000|2022-12-28 19:50:00|948.8|947|948.8|947|949|947.5|947.5|945.8|7
1672257300000|2022-12-28 19:55:00|949|947.3|947.5|945.5|949|947.5|947|945.3|34
1672257600000|2022-12-28 20:00:00|947.3|945.3|947.3|945.5|947.8|945.8|946.8|945.3|2
1672257900000|2022-12-28 20:05:00|947|945.3|949.3|947.5|949.3|947.5|947|945|9
1672258200000|2022-12-28 20:10:00|949.5|947.8|948.3|946.8|949.5|948|948|946.5|4
1672258500000|2022-12-28 20:15:00|948.5|947|950.8|949|951|949.5|948.5|946.8|20
1672258800000|2022-12-28 20:20:00|950.5|949.3|950|948.5|951.3|949.8|950|948.3|1
1672259100000|2022-12-28 20:25:00|950.3|948.3|950.5|949|950.8|949.3|950|948.3|6
1672259400000|2022-12-28 20:30:00|950.8|948.8|951|949.3|951.3|949.5|950.3|948.5|0
1672259700000|2022-12-28 20:35:00|951.3|949.5|951.3|949.8|951.5|950|950.3|948.8|0
1672260000000|2022-12-28 20:40:00|951.5|949.5|951.3|949.5|951.5|949.8|950.5|949|0
1672260300000|2022-12-28 20:45:00|951|949.3|946|944.5|951.3|949.3|945.8|944.5|231
1672260600000|2022-12-28 20:50:00|946.5|944.8|947.5|945.5|947.8|946|946|944.3|36
1672260900000|2022-12-28 20:55:00|947.8|946|949|947|949|947|947.5|945.8|10
1672261200000|2022-12-28 21:00:00|948.8|946.5|948.3|946.5|949|947|948|946.3|0
1672261500000|2022-12-28 21:05:00|948.5|946.8|948.5|946.8|948.5|946.8|948.3|946.5|0
1672261800000|2022-12-28 21:10:00|948.3|946.5|949|947.3|949|947.3|948.3|946.5|0
1672262100000|2022-12-28 21:15:00|948.8|946.5|949.3|947.5|949.5|947.5|948.5|946.5|13
1672262400000|2022-12-28 21:20:00|948.8|947.3|948.3|946.3|949|947.3|948|946.3|0
1672262700000|2022-12-28 21:25:00|947.5|945.8|947.8|944.5|947.8|946.3|946.8|944.3|15
1672263000000|2022-12-28 21:30:00|947.5|944.8|947.8|945.8|947.8|945.8|946.3|944.5|2
1672263300000|2022-12-28 21:35:00|947.3|945|947.8|945.5|947.8|945.5|947|945|0
1672263600000|2022-12-28 21:40:00|947.5|945.3|948.3|946.3|948.3|946.3|947.5|945.3|0
1672263900000|2022-12-28 21:45:00|948.8|946.5|947.3|945|948.8|946.5|947|944.8|1
1672264200000|2022-12-28 21:50:00|947|945.3|946.5|944.3|947.3|945.3|946.3|944.3|0
1672264500000|2022-12-28 21:55:00|946.8|944.5|947.3|945|947.5|945.3|946.5|944.5|7
1672264800000|2022-12-28 22:00:00|949|944|950.3|944|950.3|944.3|949|944|0
1672265700000|2022-12-28 22:15:00||943.8||943.8||943.8||943.8|0
1672266000000|2022-12-28 22:20:00|950||950||950||950||0
1672266300000|2022-12-28 22:25:00|950.3|944|950.3|944|950.3|944|950.3|944|0
1672266600000|2022-12-28 22:30:00|950|943.8|949.8|943.5|950|943.8|949.8|943.5|3
1672266900000|2022-12-28 22:35:00|950|943.8|950|943.5|950|943.8|949.8|943.5|0
1672267200000|2022-12-28 22:40:00||944||943.8||944||943.5|0
1672268100000|2022-12-28 22:55:00|||||||||1
1672279200000|2022-12-29 02:00:00|942.5|940|941.5|939.5|942.5|940.5|941|939.3|5
1672279500000|2022-12-29 02:05:00|940.5|939|940.3|938.5|941.5|939.8|940|938.3|8
1672279800000|2022-12-29 02:10:00|940.5|938.3|940|938.3|940.5|938.8|939.3|937.5|15
1672280100000|2022-12-29 02:15:00|940.3|938.5|940|938.3|941.5|939.3|939.8|937.8|23
1672280400000|2022-12-29 02:20:00|940.8|938.8|941|939|941|939|940.8|938.8|2
1672280700000|2022-12-29 02:25:00|940.5|938.8|940.5|939.3|940.5|939.3|940.3|938.3|1
1672281000000|2022-12-29 02:30:00|940.8|938.8|939.8|938|940.8|938.8|939.8|938|1
1672281300000|2022-12-29 02:35:00|940.3|937.8|939.8|938.3|940.3|938.3|939.8|937.5|0
1672281600000|2022-12-29 02:40:00|940|938.5|940|938.5|940|938.5|939.8|938|0
1672281900000|2022-12-29 02:45:00|940.3|938.8|939.5|937.8|940.3|939|939.5|937.5|2
1672282200000|2022-12-29 02:50:00||938||937.5||938||937.3|5
1672282500000|2022-12-29 02:55:00|938.8|937|939.3|937.8|939.3|937.8|938.8|936.8|3
1672282800000|2022-12-29 03:00:00|939.5|938|940.8|938.8|941|939.5|939.5|937.8|9
1672283100000|2022-12-29 03:05:00|940.3|939|941|939.3|941|939.3|940.3|938.8|0
1672283400000|2022-12-29 03:10:00|940.8|939|940.8|938.8|941.5|939.8|940.3|938.5|1
1672283700000|2022-12-29 03:15:00|940.5|938.5|940.5|938.5|941|939.3|940.5|938.5|0
1672284000000|2022-12-29 03:20:00|940.8|938.8|941|938.8|942|940|940.8|938.8|3
1672284300000|2022-12-29 03:25:00|940.8||941||941||940.8||0
1672284600000|2022-12-29 03:30:00|940.8|939.3|940.8|938.8|941|939.3|940.8|938.8|1
1672284900000|2022-12-29 03:35:00|941|939|941|939.3|941|939.3|940.8|939|0
1672285200000|2022-12-29 03:40:00|940.8|939|941|939.3|941|939.3|940.8|938.8|0
1672285500000|2022-12-29 03:45:00|940.8|938.8|941|939.3|941|939.5|940.8|938.8|0
1672285800000|2022-12-29 03:50:00|941.3|939.5|941.3|939.5|941.3|939.8|941|939.3|0
1672286100000|2022-12-29 03:55:00|941|939.8|941.8|939.8|941.8|939.8|941|939.5|0
1672286400000|2022-12-29 04:00:00|941.5|939.5|941.8|940.3|941.8|940.3|941.5|939.5|5
1672286700000|2022-12-29 04:05:00|942|940|941.8|940|942|940.5|941.8|940|0
1672287000000|2022-12-29 04:10:00|941.5|940.3|941.5|939.5|941.5|940.3|941.5|939.5|0
1672287300000|2022-12-29 04:15:00||939.8||939.8||939.8||939.5|0
1672287600000|2022-12-29 04:20:00|941.8|940|941.8|940.3|942.3|940.8|941.8|940|0
1672287900000|2022-12-29 04:25:00|942|940|942.5|940.5|943|941|941.8|940|3
1672288200000|2022-12-29 04:30:00|942.3|940.8|943|941|943|941|942|940.3|0
1672288500000|2022-12-29 04:35:00|943.3|941.3|943.3|941|943.3|941.3|943|940.8|0
1672288800000|2022-12-29 04:40:00|943|940.8|943|940.8|943|941|943|940.8|0
1672289100000|2022-12-29 04:45:00||941||940.8||941||940.8|0
1672289400000|2022-12-29 04:50:00|942.8|941|943|941|943|941|942.8|940.8|0
1672289700000|2022-12-29 04:55:00|942.8|940.8|943.3|941|943.3|941.5|942.8|940.8|0
1672290000000|2022-12-29 05:00:00|942|941.3|942|940|942|941.3|942|940|11
1672290300000|2022-12-29 05:05:00|941.8|940.3|941.8|940|942|940.3|941.8|940|0
1672290900000|2022-12-29 05:15:00|941.5||941.5||941.8||941.5||0
1672291200000|2022-12-29 05:20:00|941.8|939.8|941.8|940|941.8|940|941.5|939.8|0
1672291500000|2022-12-29 05:25:00|942.3|940.3|942|940.3|942.3|940.5|941.8|940|0
1672291800000|2022-12-29 05:30:00|942.3|940.5|941|939.3|942.3|940.5|941|939|2
1672292100000|2022-12-29 05:35:00|940.8|939.5|940.5|938.8|941.8|939.8|940.3|938.3|0
1672292400000|2022-12-29 05:40:00|940.8|939|941.3|939.3|941.3|939.5|940.8|938.8|0
1672292700000|2022-12-29 05:45:00|941|939.5|942|940.3|942.3|940.5|941|939.5|18
1672293000000|2022-12-29 05:50:00|942.3|940.5|940.5|939|942.5|940.8|940.5|939|11
1672293300000|2022-12-29 05:55:00|941|939.3|940.8|939|941|939.3|940.3|938.5|5
1672293600000|2022-12-29 06:00:00|941|938.8|941.3|939.5|941.3|939.5|940.8|938.8|1
1672293900000|2022-12-29 06:05:00|941|939.3|941.5|939.8|941.5|939.8|941|939.3|12
1672294200000|2022-12-29 06:10:00|941.3|939.5|942.5|940.8|942.5|940.8|941.3|939.5|0
1672294500000|2022-12-29 06:15:00|942.3|940.5|942.8|941.3|943.5|942|942|940.5|1
1672294800000|2022-12-29 06:20:00|943|941|942.3|940.8|943|941|942.3|940.8|0
1672295100000|2022-12-29 06:25:00|942.5|940.5|942|940.3|942.5|940.5|942|940.3|0
1672295400000|2022-12-29 06:30:00|942.3|940.5|942.3|940.3|942.5|940.8|941.5|940|0
1672295700000|2022-12-29 06:35:00|942.5|940.5|941.5|940|942.5|940.5|941.5|940|2
1672296000000|2022-12-29 06:40:00|941.3|939.5|940.8|939.3|941.3|939.8|940.8|939.3|2
1672296300000|2022-12-29 06:45:00|941|939.5|941|939.5|941.3|939.8|940.8|939.3|2
1672296600000|2022-12-29 06:50:00|940.8|939.3|940.3|938.8|942.5|941|940|938.8|30
1672296900000|2022-12-29 06:55:00|940.5|939|937.8|936.3|940.5|939|937.8|936.3|72
1672297200000|2022-12-29 07:00:00|937.5|936|939|937.5|939.5|937.8|936.8|935|26
1672297500000|2022-12-29 07:05:00|938.8|937.8|939.3|937.8|939.3|938|938.8|937.3|11
1672297800000|2022-12-29 07:10:00|938.5|938|939.3|937.5|939.8|938|938|936.8|23
1672298100000|2022-12-29 07:15:00|939.5|937.8|936.5|934.5|940.3|938.8|935.8|934|115
1672298400000|2022-12-29 07:20:00|936.8|934.8|933.3|931.5|936.8|935.3|932.5|931|137
1672298700000|2022-12-29 07:25:00|932.8|931.3|933.5|931.8|934.3|933|931.3|929.8|41
1672299000000|2022-12-29 07:30:00|933.8|932|934.3|932.5|934.8|933|932.8|930.8|34
1672299300000|2022-12-29 07:35:00|934.5|932.8|933|931|935.5|934|932.8|931|60
1672299600000|2022-12-29 07:40:00|933.5|931.3|932.5|930.8|934.8|933|932.3|930.5|18
1672299900000|2022-12-29 07:45:00|932.3|931.3|931.5|930|932.5|931.3|931.3|929.8|40
1672300200000|2022-12-29 07:50:00|931.3|929.8|930.3|928.8|932.5|930.8|930.3|928.8|96
1672300500000|2022-12-29 07:55:00|930|928.3|931.5|929.8|932.3|930.5|930|928.3|117
1672300800000|2022-12-29 08:00:00|931.8|929.5|929|927.5|932|930.8|928.5|927|229
1672301100000|2022-12-29 08:05:00|929.3|927.8|929.8|928|931.5|929.5|928.5|927|133
1672301400000|2022-12-29 08:10:00|930|928.3|928|926.5|930|928.5|927|925.5|197
1672301700000|2022-12-29 08:15:00|928.3|926.3|927.5|926|928.5|927|926.5|925.3|165
1672302000000|2022-12-29 08:20:00|927.8|926.3|928.3|926.5|929.3|927.8|926.5|925|412
1672302300000|2022-12-29 08:25:00|928|926.8|924|922.3|928.5|926.8|923.5|922.3|724
1672302600000|2022-12-29 08:30:00|923.8|922.5|925.8|924.3|927.3|925.8|923.5|922.5|504
1672302900000|2022-12-29 08:35:00|926|924.5|924.8|923.3|926|924.5|924|922.3|97
1672303200000|2022-12-29 08:40:00|924.5|923|923.3|921.5|925.5|924|923|921.3|114
1672303500000|2022-12-29 08:45:00|923.5|921.8|921.5|920.3|923.5|921.8|919.3|917.5|105
1672303800000|2022-12-29 08:50:00|921.3|919.8|920.5|919|922.3|920.5|920.5|918.8|91
1672304100000|2022-12-29 08:55:00|920.8|918.8|920|918.5|921|919.3|919|917.5|108
1672304400000|2022-12-29 09:00:00|920.3|918.8|922.3|920.8|922.8|921.3|920|918.3|47
1672304700000|2022-12-29 09:05:00|922|921|922.5|921|923.5|922.3|922|920.8|88
1672305000000|2022-12-29 09:10:00|922.3|920.8|922.3|920.5|922.8|921.3|921|919.3|113
1672305300000|2022-12-29 09:15:00|922|920.8|923.3|921.5|924.3|922.5|922|920.3|67
1672305600000|2022-12-29 09:20:00|923.5|921.8|924.3|923|924.5|923|923|921.5|36
1672305900000|2022-12-29 09:25:00|924.5|922.8|922|920.5|925.5|924|922|920.3|96
1672306200000|2022-12-29 09:30:00|922.5|920.8|923|921.3|923.8|922|922|920.5|121
1672306500000|2022-12-29 09:35:00|923.3|921.5|923.5|921.8|923.8|922.3|922.8|921.3|13
1672306800000|2022-12-29 09:40:00|923.3|922|924.8|923.3|925.3|923.8|923.3|921.8|12
1672307100000|2022-12-29 09:45:00|925|923.5|924.8|923.3|925.8|924.3|924.3|923|27
1672307400000|2022-12-29 09:50:00|924.5|923|926|924.5|927.3|925.8|924.3|923|177
1672307700000|2022-12-29 09:55:00|925.8|924.3|927.3|925.5|927.3|925.8|925.5|924.3|53
1672308000000|2022-12-29 10:00:00|927|925.3|925.8|924|927.3|925.8|925.5|924|47
1672308300000|2022-12-29 10:05:00|926|924.3|924.5|923|926.3|924.5|923.8|922.5|89
1672308600000|2022-12-29 10:10:00|924.3|922.8|924|922.5|924.3|922.8|923|921.3|33
1672308900000|2022-12-29 10:15:00|924.3|922.3|925.8|924.3|926|924.5|924.3|922.3|75
1672309200000|2022-12-29 10:20:00|926|924.5|926.3|924.5|927.5|926.3|926|924.5|129
1672309500000|2022-12-29 10:25:00|926|924.8|926.3|925|927.5|926|926|924.5|50
1672309800000|2022-12-29 10:30:00|926|924.8|927|925.5|927.3|925.8|926|924.5|44
1672310100000|2022-12-29 10:35:00|926.8|925.3|926.5|925|928|926.3|926.3|925|21
1672310400000|2022-12-29 10:40:00|927.5|925.3|927.5|926|927.8|926.3|927|925|85
1672310700000|2022-12-29 10:45:00|927.8|926.3|930.8|929.5|931.8|930.5|927|925.5|132
1672311000000|2022-12-29 10:50:00|931|929.8|931.8|930.5|934|932.3|931|929.5|136
1672311300000|2022-12-29 10:55:00|932.3|930.8|931.3|930|932.3|930.8|931|929.5|38
1672311600000|2022-12-29 11:00:00|931|929.5|931.3|929.8|931.8|930.5|930.8|929.5|89
1672311900000|2022-12-29 11:05:00|931|929.5|931|929.3|931.8|930|930.5|929|25
1672312200000|2022-12-29 11:10:00|930.8|929|930.3|928.8|931|929.3|929|927.3|55
1672312500000|2022-12-29 11:15:00|930.8|929|931|929.5|931.3|930|930.3|928.8|20
1672312800000|2022-12-29 11:20:00|930.8|929.3|930.8|929.3|931.5|930|930.5|929.3|39
1672313100000|2022-12-29 11:25:00|930.5|928.8|930|928.5|930.5|929|929.8|928.3|5
1672313400000|2022-12-29 11:30:00|930.3|928.8|930.5|929|930.8|929|928.3|926.8|168
1672313700000|2022-12-29 11:35:00|930.8|929.3|930.8|929.5|931.5|930|930.8|929|44
1672314000000|2022-12-29 11:40:00|931|929.3|929.5|928.3|931.3|929.5|929.3|927.8|10
1672314300000|2022-12-29 11:45:00|929.8|928.5|933|931.8|933|931.8|929.8|928.3|32
1672314600000|2022-12-29 11:50:00|933.8|932.3|933.3|931.8|934.3|932.8|933|931.5|32
1672314900000|2022-12-29 11:55:00|933|931.5|932|930.5|933.3|932|931.8|930.3|5
1672315200000|2022-12-29 12:00:00|932.3|930.3|931.5|929.8|932.3|931|930.3|928.5|38
1672315500000|2022-12-29 12:05:00|930.8|929.3|930.3|929|931.5|930|930.3|928.8|29
1672315800000|2022-12-29 12:10:00|930.5|928.8|932.5|930.8|932.5|930.8|930.3|928.5|50
1672316100000|2022-12-29 12:15:00|932.3|930.5|931.5|929.8|933.8|931.8|931.5|929.8|48
1672316400000|2022-12-29 12:20:00|931.8|930|932|930.3|932.3|930.8|931.5|929.8|11
1672316700000|2022-12-29 12:25:00|931.8|930|930.5|929|932|930.3|929.8|928|10
1672317000000|2022-12-29 12:30:00|930.3|928.8|929|927.8|931.3|929.5|928.5|926.8|37
1672317300000|2022-12-29 12:35:00|928.8|927.3|928.8|927.3|929.8|928|928.5|927|30
1672317600000|2022-12-29 12:40:00|928.3|926.8|929.5|927.8|929.8|928|927.8|926.3|52
1672317900000|2022-12-29 12:45:00|929.8|928.3|930.5|928.8|930.8|929|929.5|927.8|9
1672318200000|2022-12-29 12:50:00|930.8|929|928.5|926.8|930.8|929|927.8|926.3|19
1672318500000|2022-12-29 12:55:00|928.8|927|926.3|924.8|930.3|928.5|926.3|924.8|159
1672318800000|2022-12-29 13:00:00|926.5|925|920|918.3|928.3|926.3|919.8|918.3|423
1672319100000|2022-12-29 13:05:00|919.8|918|924|922.5|924|922.5|919.3|917.5|142
1672319400000|2022-12-29 13:10:00|924.3|922|923.3|921.5|924.3|922.5|923|921.3|87
1672319700000|2022-12-29 13:15:00|923|921.8|923.3|921.8|924.5|922.8|922.3|920.8|48
1672320000000|2022-12-29 13:20:00|923|921.3|922.8|921|923.3|921.8|921.8|920|27
1672320300000|2022-12-29 13:25:00|923|921.3|922.3|920.5|923|921.3|921.5|920|24
1672320600000|2022-12-29 13:30:00|922.8|920.3|921.5|919.8|923|921.5|921.3|919.8|52
1672320900000|2022-12-29 13:35:00|921.8|920|921.8|920.3|922.5|921|920.8|919.5|128
1672321200000|2022-12-29 13:40:00|921.5|920|925|923.3|925|923.3|920.8|919|129
1672321500000|2022-12-29 13:45:00|924.8|923|924|922.3|924.8|923|922.3|920.5|32
1672321800000|2022-12-29 13:50:00|924.3|922.5|925.3|923.8|927|925.5|923.8|922.3|65
1672322100000|2022-12-29 13:55:00|925|923.5|925.8|924|926|924.3|923.8|922.3|16
1672322400000|2022-12-29 14:00:00|925.5|924.3|922.8|921|926|924.3|921.3|919.8|105
1672322700000|2022-12-29 14:05:00|922.5|920.8|918.3|916.5|922.5|920.8|916.3|914.5|105
1672323000000|2022-12-29 14:10:00|918|916.8|919.5|917.8|919.8|918|917.5|915.8|49
1672323300000|2022-12-29 14:15:00|919.3|917.5|921.3|919.8|922.5|921|919|917.5|153
1672323600000|2022-12-29 14:20:00|921.5|920|921.8|920|922|920.3|920|918.5|42
1672323900000|2022-12-29 14:25:00|922|920.3|922.5|920.8|923.3|921.3|921|919.5|66
1672324200000|2022-12-29 14:30:00|922.3|920.5|927.3|925.5|928|926.3|921.5|920|180
1672324500000|2022-12-29 14:35:00|927|925.8|932.5|930.5|932.5|930.5|927|925.3|102
1672324800000|2022-12-29 14:40:00|932.3|930.8|928.3|926.5|933.8|932|928.3|926.5|32
1672325100000|2022-12-29 14:45:00|928.8|927|929.3|927.8|930.3|928.5|928.3|926.8|99
1672325400000|2022-12-29 14:50:00|929.5|928|929|927.3|929.8|928.3|927|925.3|95
1672325700000|2022-12-29 14:55:00|928.8|927|928.8|927|930|928.5|927.8|926|127
1672326000000|2022-12-29 15:00:00|928.3|927.5|930.3|928.5|932|930|928|926.3|102
1672326300000|2022-12-29 15:05:00|930|928.3|929.5|928|931.3|929.5|929|927.5|32
1672326600000|2022-12-29 15:10:00|930|927.8|931|929|931|929|926.8|925|45
1672326900000|2022-12-29 15:15:00|931.3|929.3|924|922.8|931.3|929.5|923.3|921.8|532
1672327200000|2022-12-29 15:20:00|924.5|923|922.5|921|924.5|923|921|919.8|586
1672327500000|2022-12-29 15:25:00|922.3|920.8|925.3|923.8|925.8|924|922.3|920.8|105
1672327800000|2022-12-29 15:30:00|925.5|924.3|926.3|924.8|926.3|924.8|924.8|923.3|111
1672328100000|2022-12-29 15:35:00|926.5|925|929|927.3|929|927.5|926|924.5|139
1672328400000|2022-12-29 15:40:00|928.8|927|925|923.3|929.3|927.5|925|923.3|90
1672328700000|2022-12-29 15:45:00|925.5|923.5|926.3|924.5|926.5|924.8|924.3|922.5|70
1672329000000|2022-12-29 15:50:00|926|923.8|922.8|921.3|926|923.8|921.5|919.8|121
1672329300000|2022-12-29 15:55:00|922.5|921|923.3|921.8|925.5|924.3|922.5|921|169
1672329600000|2022-12-29 16:00:00|923.8|923|914.5|913|928.3|925.5|914.5|913|821
1672329900000|2022-12-29 16:05:00|915|912.8|918.8|917.5|918.8|917.5|913.8|912.3|226
1672330200000|2022-12-29 16:10:00|919.3|917.8|920.5|919|920.5|919|917.3|915.5|228
1672330500000|2022-12-29 16:15:00|920.3|918.8|921|919|923.3|921.8|918.5|917|361
1672330800000|2022-12-29 16:20:00|921.3|919.3|923.5|922|923.8|922.3|918.5|917|501
1672331100000|2022-12-29 16:25:00|923.8|922.3|920|918.5|924.3|922.8|917.3|916|997
1672331400000|2022-12-29 16:30:00|919.8|918.3|922.3|920.8|922.3|921|919.5|918|264
1672331700000|2022-12-29 16:35:00|922.5|921|925|923.5|925|923.5|921.5|919.8|116
1672332000000|2022-12-29 16:40:00|924.8|923.3|926|924.5|927.3|925.8|923.8|922.3|192
1672332300000|2022-12-29 16:45:00|926.3|924.8|928.5|927|928.8|927.5|926.3|924.5|88
1672332600000|2022-12-29 16:50:00|928.3|926.5|932.8|931.3|932.8|931.3|928.3|926.5|136
1672332900000|2022-12-29 16:55:00|933|931.5|933|931.3|933.5|932|931.3|929.5|61
1672333200000|2022-12-29 17:00:00|933.3|931.5|936|934.5|936|934.8|932.8|931.3|244
1672333500000|2022-12-29 17:05:00|936.3|934.8|931.3|929.8|936.3|934.8|930.5|928.8|71
1672333800000|2022-12-29 17:10:00|930.8|929.3|929.5|928.3|931.3|929.5|928.5|926.8|25
1672334100000|2022-12-29 17:15:00|929.3|928|928|926|929.5|928|925|922.8|95
1672334400000|2022-12-29 17:20:00|927.8|925.8|925.5|923.8|927.8|926|925.5|923.8|22
1672334700000|2022-12-29 17:25:00|925.8|924|923.5|921.8|925.8|924.3|922.5|920.8|20
1672335000000|2022-12-29 17:30:00|923.3|921.5|923|921.3|923.5|921.8|920.5|919|13
1672335300000|2022-12-29 17:35:00|922.8|921|921.5|919.8|923.8|922.3|921.5|919.8|126
1672335600000|2022-12-29 17:40:00|921|919.5|920.8|919|921.8|920|920|918.5|41
1672335900000|2022-12-29 17:45:00|921|919.3|923|921.3|923.3|921.5|920|918.3|41
1672336200000|2022-12-29 17:50:00|923.3|922|924|922.5|924.5|922.8|922.3|920.3|27
1672336500000|2022-12-29 17:55:00|923.8|922.3|922.3|920.5|924.5|922.8|922.3|920.5|38
1672336800000|2022-12-29 18:00:00|922.5|920.8|924|922.5|924.5|922.8|922|920.3|112
1672337100000|2022-12-29 18:05:00|924.3|922.8|927.8|926.3|928|926.5|923.8|922.8|71
1672337400000|2022-12-29 18:10:00|928|926|928.3|926.8|928.5|926.8|926.8|925|31
1672337700000|2022-12-29 18:15:00|928|926.5|927.5|925.8|929|927.5|927.3|925.8|35
1672338000000|2022-12-29 18:20:00|927.8|926|926.5|924.8|928.8|927|926.3|924.5|35
1672338300000|2022-12-29 18:25:00|926.3|924.5|925.5|923.8|926.5|924.8|925|923.3|7
1672338600000|2022-12-29 18:30:00|925.3|924|922.5|920.8|925.3|924|922.3|920.5|4
1672338900000|2022-12-29 18:35:00|922.3|920.5|920.8|919.3|922.8|921|920.8|919|8
1672339200000|2022-12-29 18:40:00|921.3|919.5|925.8|923.8|926.5|924.8|921.3|919.3|66
1672339500000|2022-12-29 18:45:00|926|924.3|925.3|923.5|926.5|924.5|925|923.3|6
1672339800000|2022-12-29 18:50:00|925.5|924|930.3|928.3|930.8|929|925.5|923.8|80
1672340100000|2022-12-29 18:55:00|930.5|928.5|926.5|925|931|929|925.8|924.3|11
1672340400000|2022-12-29 19:00:00|926.8|924.8|928|926|928.5|926.8|926.5|924.8|8
1672340700000|2022-12-29 19:05:00|928.3|926.3|936.5|934.8|936.8|935.3|928.3|926.3|106
1672341000000|2022-12-29 19:10:00|936.3|934.5|936.5|935|938.3|936.5|935.8|934|24
1672341300000|2022-12-29 19:15:00|936.8|935.3|937.3|935|939.8|938.3|936|934|46
1672341600000|2022-12-29 19:20:00|937.5|935.3|937.3|935.5|937.8|936|934|932.3|46
1672341900000|2022-12-29 19:25:00|937.5|935.3|934.5|932.8|939.8|938|933.5|931.8|39
1672342200000|2022-12-29 19:30:00|934.3|932.5|933.8|932|934.5|932.5|932.3|930.5|57
1672342500000|2022-12-29 19:35:00|934|931.8|934.3|932.5|934.5|932.8|933.3|931.8|0
1672342800000|2022-12-29 19:40:00|934.5|932.8|935.3|933.5|935.3|933.5|933.8|932.3|3
1672343100000|2022-12-29 19:45:00|935.5|933.3|934.8|933|935.5|933.8|933.8|932|2
1672343400000|2022-12-29 19:50:00|935|933.3|933.5|931.8|935.3|933.5|933.3|931.5|33
1672343700000|2022-12-29 19:55:00|933.8|931.5|934.3|932.5|935.3|933.8|933.5|931.5|3
1672344000000|2022-12-29 20:00:00|934|932.3|935.3|933.3|935.5|933.8|934|932.3|4
1672344300000|2022-12-29 20:05:00|935|933.5|935.8|934|935.8|934|934.8|933|1
1672344600000|2022-12-29 20:10:00|936.3|934.5|936.5|934.8|937.5|935.8|936.3|934.5|9
1672344900000|2022-12-29 20:15:00|936.3|934.5|936|934.3|937.3|935.5|936|934|5
1672345200000|2022-12-29 20:20:00|935.8|934.5|937|935.3|937|935.3|935.8|934.5|0
1672345500000|2022-12-29 20:25:00|936.8|935|937.5|935.8|939|937|936.8|935|1
1672345800000|2022-12-29 20:30:00|937.8|935.5|937.8|936|937.8|936|937|935.5|0
1672346100000|2022-12-29 20:35:00|937.5|935.5|937.5|935.5|937.8|935.8|936.8|935|0
1672346400000|2022-12-29 20:40:00|937.8|936|937.5|935.8|937.8|936|937.5|935.8|0
1672346700000|2022-12-29 20:45:00|937.3|936|937.8|936|937.8|936.3|937.3|935.8|3
1672347000000|2022-12-29 20:50:00|937.5|935.8|938.5|936.8|938.8|937.3|937.5|935.8|0
1672347300000|2022-12-29 20:55:00|938.8|936.5|938.3|936.5|938.8|936.8|937.3|935.3|3
1672347600000|2022-12-29 21:00:00|938|936.3|938.3|936.5|938.8|937|938|936|0
1672347900000|2022-12-29 21:05:00|938.5|936.8|938.8|937|938.8|937.3|938.3|936.5|0
1672348200000|2022-12-29 21:10:00|938.5|936.8|938.3|936.3|938.5|936.8|937.8|936|1
1672348500000|2022-12-29 21:15:00|938.8|936.8|938.5|936.8|938.8|936.8|938.3|936.3|0
1672348800000|2022-12-29 21:20:00|938.8|937|938|936|939|937|938|936|1
1672349100000|2022-12-29 21:25:00|937.8|935.8|937.3|935.8|938|935.8|937|935.5|10
1672349400000|2022-12-29 21:30:00|937.8|935.5|936.8|935|937.8|935.8|936.8|934.8|0
1672349700000|2022-12-29 21:35:00|937.3|935.3|936.5|934.8|937.3|935.3|936.3|934.5|0
1672350000000|2022-12-29 21:40:00|936.8|934.5|937|935|937.5|935.8|936.8|934.5|1
1672350300000|2022-12-29 21:45:00|937.3|935.3|937.5|935.5|937.8|935.8|937|935|1
1672350600000|2022-12-29 21:50:00|937.3|935.3|938|936.3|938.3|936.3|937.3|935.3|1
1672350900000|2022-12-29 21:55:00|937.8|936|937|935.5|937.8|936.3|937|935.3|3
1672351200000|2022-12-29 22:00:00|937.3|934.8|937.5|933.3|937.8|934.8|937.3|933.3|0
1672352100000|2022-12-29 22:15:00||932.8||928.5||932.8||928.5|0
1672352400000|2022-12-29 22:20:00|937.8||937.5||937.8||937.5||0
1672352700000|2022-12-29 22:25:00|937.8||937.8||937.8||937.8||0
1672353300000|2022-12-29 22:35:00|937.5||937.5||937.5||937.5||0
1672353600000|2022-12-29 22:40:00|937.8||937.8||937.8||937.5||0
1672354200000|2022-12-29 22:50:00|937.5||937.8||937.8||937.5||0
1672354500000|2022-12-29 22:55:00|937.5||937.5||937.5||937.5||1
1672365600000|2022-12-30 02:00:00|935.5|934|935.3|933.5|936|934|935.3|933.3|0
1672365900000|2022-12-30 02:05:00|935|933.3|934.8|932.5|935|933.5|934.3|932.5|1
1672366200000|2022-12-30 02:10:00|934.5|932.8|934.3|932.8|935|933.3|934|932|1
1672366500000|2022-12-30 02:15:00|934|933|933.8|931.8|934.5|933|933.8|931.8|3
1672366800000|2022-12-30 02:20:00|933.5|932|932|930|933.5|932|931.8|930|0
1672367100000|2022-12-30 02:25:00|932.3|930.3|932.5|930.5|932.5|931.3|932.3|930|4
1672367400000|2022-12-30 02:30:00|932.3|930.3|932.3|930.5|932.5|930.5|932|930|0
1672367700000|2022-12-30 02:35:00|932|930.3|932.3|930.3|932.3|930.5|931.8|930|5
1672368000000|2022-12-30 02:40:00|932|930|932|930.3|932.5|930.5|931.8|930|1
1672368300000|2022-12-30 02:45:00|932.3|930.5|933|931|933|931.3|932.3|930.5|5
1672368600000|2022-12-30 02:50:00|932.8|931.3|932.8|930.8|933|931.5|932.3|930.5|1
1672368900000|2022-12-30 02:55:00|932.5|930.5|931.5|929.8|932.5|930.8|931.3|929.8|6
1672369200000|2022-12-30 03:00:00|931.3|929.5|930.8|929|931.5|929.5|930.5|929|9
1672369500000|2022-12-30 03:05:00|931|929.3|931.3|929.3|932.3|930.8|930.8|929.3|9
1672369800000|2022-12-30 03:10:00|931.5|929.5|929|927.5|931.8|930.3|929|927.3|31
1672370100000|2022-12-30 03:15:00|928.5|926.8|928.8|926.8|929|927|928|926.3|12
1672370400000|2022-12-30 03:20:00|929|927|929|927|929.5|928|928.8|927|3
1672370700000|2022-12-30 03:25:00|929.3|927.3|928.8|926.8|929.5|927.3|928.8|926.5|0
1672371000000|2022-12-30 03:30:00|929|926.5|926.8|925|929.3|927.3|926.5|924.8|34
1672371300000|2022-12-30 03:35:00|927|925.3|923.8|922|927.3|925.8|922.8|921.3|56
1672371600000|2022-12-30 03:40:00|924.5|922.3|924.8|923.3|924.8|923.3|924|922.3|2
1672371900000|2022-12-30 03:45:00|924.5|922.8|925|922.8|925|923|923.5|922|12
1672372200000|2022-12-30 03:50:00|926|923.5|927.5|925.5|927.5|925.5|926|923.5|7
1672372500000|2022-12-30 03:55:00|926|925.8|926|924.5|926.8|925.8|925.5|923.8|32
1672372800000|2022-12-30 04:00:00|925.5|923.5|928|926.3|928|926.3|925.5|923.5|7
1672373100000|2022-12-30 04:05:00|928.3|926.5|930.3|928.5|930.3|928.8|928|926.3|11
1672373400000|2022-12-30 04:10:00|930|927.8|931.8|930|933|931.8|929.8|927.8|35
1672373700000|2022-12-30 04:15:00|932|930.3|927.8|925.5|932.3|930.3|927.3|925.5|56
1672374000000|2022-12-30 04:20:00|928|925.8|925.8|924|928|926|923.8|921.5|129
1672374300000|2022-12-30 04:25:00|926|924.3|932.5|930.3|936.8|935.5|919.3|917.5|647
1672374600000|2022-12-30 04:30:00|932|930.5|930.5|928.5|933.3|931.5|929|927.5|82
1672374900000|2022-12-30 04:35:00|930.8|928.8|930|928.8|931|928.8|930|928.8|12
1672375200000|2022-12-30 04:40:00|929.8|927.8|930.3|928.3|930.3|928.8|929.8|927.8|6
1672375500000|2022-12-30 04:45:00|930|928.5|930.3|928.3|930.3|928.5|930|928|0
1672375800000|2022-12-30 04:50:00||928.5||928.5||928.5||928.3|0
1672376100000|2022-12-30 04:55:00|930|928.3|930|928.8|930|928.8|930|928.3|0
1672376400000|2022-12-30 05:00:00|929.8|928.3|930|928.5|930.3|928.5|929|927.5|19
1672376700000|2022-12-30 05:05:00|929.8|928|930|928.3|930|928.5|929.5|927.8|11
1672377000000|2022-12-30 05:10:00||928.5||928.3||928.5||928.3|0
1672377300000|2022-12-30 05:15:00|930.5|928.5|930.5|929|930.5|929|930.5|928.3|2
1672377600000|2022-12-30 05:20:00|930.8|929.3|930.8|929|930.8|929.5|930.5|928.3|15
1672377900000|2022-12-30 05:25:00|930.5|928.8|929.5|927.8|930.8|929|929.5|927.5|135
1672378200000|2022-12-30 05:30:00|929.8|927.5|930.8|928.8|930.8|928.8|929.5|927.5|2
1672378500000|2022-12-30 05:35:00|930.3|929|930.8|928.5|930.8|929|930.3|928.3|1
1672378800000|2022-12-30 05:40:00|931.5|928.8|931.8|929.8|932|930|931.5|928.8|7
1672379100000|2022-12-30 05:45:00|932|930.3|932.8|930.8|932.8|930.8|931.5|929.5|0
1672379400000|2022-12-30 05:50:00|933.3|931|931.8|930|933.3|931.3|931.8|929.8|3
1672379700000|2022-12-30 05:55:00|932.3|930.3|932.8|931.3|933.8|932|932.3|930.3|4
1672380000000|2022-12-30 06:00:00|932.5|931|932.8|931|932.8|931|932.3|930.5|0
1672380300000|2022-12-30 06:05:00|933|931.3|933.3|931.5|933.3|931.8|932.8|931|0
1672380600000|2022-12-30 06:10:00|932.8|931.3|933.3|931.5|933.3|931.5|932.8|930.8|3
1672380900000|2022-12-30 06:15:00|933|931|933|931.3|933.8|932.5|932.8|930.8|13
1672381200000|2022-12-30 06:20:00|933.3|931.5|933.8|932|934.3|932|933.3|931.3|0
1672381500000|2022-12-30 06:25:00|934|931.8|933.8|932|934|932.5|933.5|931.8|1
1672381800000|2022-12-30 06:30:00|934|932.3|934.3|932.5|934.3|932.8|933.8|932|0
1672382100000|2022-12-30 06:35:00|934.5|932.3|934.3|932.5|934.5|932.8|933.8|932.3|0
1672382400000|2022-12-30 06:40:00|934.5|932.8|933|931.5|934.5|932.8|933|931.5|8
1672382700000|2022-12-30 06:45:00|933.3|931.8|931.5|929.8|933.5|931.8|931|929.3|17
1672383000000|2022-12-30 06:50:00|931.3|929.5|930.8|929.3|931.5|929.5|930.3|928.5|6
1672383300000|2022-12-30 06:55:00|930.5|928.8|932.3|930.5|932.8|930.8|930.5|928.5|3
1672383600000|2022-12-30 07:00:00|932.8|930.8|932.3|930.3|933|931.3|931|929.5|4
1672383900000|2022-12-30 07:05:00|932.5|930.5|932.5|930.5|933.5|931.8|932.5|930.5|0
1672384200000|2022-12-30 07:10:00|932.8|930.8|934|932.3|934|932.3|932.5|930.8|12
1672384500000|2022-12-30 07:15:00|934.3|932.5|935.3|933.3|935.3|933.3|934|932.3|27
1672384800000|2022-12-30 07:20:00|935.5|933.5|934.3|932|935.5|934|934.3|932|4
1672385100000|2022-12-30 07:25:00|934|932.3|932.3|930.5|934|932.3|932.3|930.3|2
1672385400000|2022-12-30 07:30:00|932.5|930.8|932.8|930.8|934|932.3|932|930.3|124
1672385700000|2022-12-30 07:35:00|932.5|931.3|930|928|933.5|931.5|930|928|114
1672386000000|2022-12-30 07:40:00|930.3|928.3|929.5|928|930.5|929|928.5|927|53
1672386300000|2022-12-30 07:45:00|928.8|927.5|928.5|926.8|929.3|927.5|928.3|926.5|19
1672386600000|2022-12-30 07:50:00|928|926.5|929.3|927.5|929.5|927.5|927.8|926.5|10
1672386900000|2022-12-30 07:55:00|929|927.8|930.5|928.5|930.5|928.5|929|927.5|10
1672387200000|2022-12-30 08:00:00|930.3|928.8|932|930.3|932.5|931|930.3|928.5|49
1672387500000|2022-12-30 08:05:00|932.3|930.8|937.8|936|938|936.3|932.3|930.8|164
1672387800000|2022-12-30 08:10:00|938.5|936.3|936|934.5|939|937.3|936|934.5|35
1672388100000|2022-12-30 08:15:00|936.3|934.3|938.8|937|938.8|937|935.5|934|212
1672388400000|2022-12-30 08:20:00|939.3|937.3|934.5|932.8|939.3|937.8|934.3|932.5|348
1672388700000|2022-12-30 08:25:00|935.3|933.5|935.3|933.5|936|934.3|933.8|932.3|201
1672389000000|2022-12-30 08:30:00|935.5|933.8|934|932.8|935.5|934|933.3|931.8|92
1672389300000|2022-12-30 08:35:00|934.3|933|934|932.5|935|933.3|933|931.5|454
1672389600000|2022-12-30 08:40:00|934.3|932.8|933.8|932.3|935.3|933.3|933.8|932.3|93
1672389900000|2022-12-30 08:45:00|934.3|932.5|932.8|931|935|933.3|932.8|931|167
1672390200000|2022-12-30 08:50:00|932.5|930.8|929.8|928.3|932.5|931|929.5|928.3|203
1672390500000|2022-12-30 08:55:00|930|928.5|930|928.3|930.5|929.3|929.3|927.8|133
1672390800000|2022-12-30 09:00:00|929.8|927.8|926.8|925|929.8|927.8|926.3|924.5|142
1672391100000|2022-12-30 09:05:00|926.3|925.3|931|929.5|931|929.5|926|924.5|76
1672391400000|2022-12-30 09:10:00|930|928.3|928.8|927.3|930|928.3|928|926.3|47
1672391700000|2022-12-30 09:15:00|928.5|927|928.3|927|928.8|927.5|926.5|924.5|119
1672392000000|2022-12-30 09:20:00|927.8|926.8|924.3|922.5|927.8|926.8|923.8|922|151
1672392300000|2022-12-30 09:25:00|924.8|922.8|924.8|923.5|924.8|923.5|924|922.5|150
1672392600000|2022-12-30 09:30:00|925.3|923.8|927.8|926.3|928.8|927.5|925.3|923.8|226
1672392900000|2022-12-30 09:35:00|927.5|926.5|927.3|925.8|927.8|926.5|926.5|925|56
1672393200000|2022-12-30 09:40:00|927|925.5|927.8|926.3|928|926.3|926.5|925|34
1672393500000|2022-12-30 09:45:00|928|926|926.3|924.8|928.8|927|925.8|924.5|67
1672393800000|2022-12-30 09:50:00|926|924.5|926|924.5|927.3|925.5|925.8|924.3|62
1672394100000|2022-12-30 09:55:00|926.3|924.3|925.8|924|926.5|925|925.3|923.5|19
1672394400000|2022-12-30 10:00:00|925.3|923.5|924.5|923|925.8|924|923.3|921.8|87
1672394700000|2022-12-30 10:05:00|924.8|923.3|923.8|922|925.3|923.8|923.3|921.8|147
1672395000000|2022-12-30 10:10:00|923.5|921.8|925.5|924|925.5|924|923.3|921.8|52
1672395300000|2022-12-30 10:15:00|925.8|924.3|927.8|925.8|927.8|925.8|925.5|923.8|115
1672395600000|2022-12-30 10:20:00|928|926.3|928.8|927.5|928.8|927.5|927.3|925.5|170
1672395900000|2022-12-30 10:25:00|928.5|927.3|929|927.5|930.3|928.5|927.3|926|64
1672396200000|2022-12-30 10:30:00|928.8|927.3|928.8|927.3|929.8|928|928.3|926.8|92
1672396500000|2022-12-30 10:35:00|929|927|928.3|926.5|930|928|928|926.5|68
1672396800000|2022-12-30 10:40:00|928|926.3|928.8|927.3|928.8|927.3|926.5|925|129
1672397100000|2022-12-30 10:45:00|929|927.5|928.8|927|929.5|928|928|926.3|52
1672397400000|2022-12-30 10:50:00|928.5|926.8|927.5|926|928.8|926.8|927.3|925.8|63
1672397700000|2022-12-30 10:55:00|927.3|925.8|924.8|923.5|927.5|926|924.5|923.3|224
1672398000000|2022-12-30 11:00:00|924.5|922.8|925.5|924|925.8|924.3|924|922.5|117
1672398300000|2022-12-30 11:05:00|925.3|923.8|922|920.5|925.5|924|921.8|920|147
1672398600000|2022-12-30 11:10:00|922.8|920.3|922|920.8|924|922.3|922|920.3|97
1672398900000|2022-12-30 11:15:00|922.3|921|921.8|920.3|923|921.3|921|919.8|65
1672399200000|2022-12-30 11:20:00|921.5|920|921.3|919.8|921.8|920.3|920.5|919|299
1672399500000|2022-12-30 11:25:00|921|919.3|920.5|919|921.3|919.8|920|918.8|153
1672399800000|2022-12-30 11:30:00|920.3|918.8|921|919.5|921|919.8|917.8|916.5|219
1672400100000|2022-12-30 11:35:00|921.3|919.8|924.8|923.3|924.8|923.3|921.3|919.8|128
1672400400000|2022-12-30 11:40:00|924.3|922.8|925|923.3|926|924.5|924|922.3|119
1672400700000|2022-12-30 11:45:00|925.3|923.5|924.8|923.3|925.5|924|924.3|922.8|109
1672401000000|2022-12-30 11:50:00|925|923|922|920.5|925|923.3|919.8|918|208
1672401300000|2022-12-30 11:55:00|921.8|920.3|923|921.3|923|921.5|920|918.3|149
1672401600000|2022-12-30 12:00:00|922.8|921|919.5|918|923|921.8|918.8|917.3|183
1672401900000|2022-12-30 12:05:00|919.3|917.8|917.8|916|919.5|918|917|915.5|204
1672402200000|2022-12-30 12:10:00|917.5|916.3|918|916.5|920|918.5|917.5|916|170
1672402500000|2022-12-30 12:15:00|918.3|916.8|921.8|920|922.5|921|918|916.5|211
1672402800000|2022-12-30 12:20:00|921.3|919.8|921.8|920|923.5|922.3|919.8|918.3|319
1672403100000|2022-12-30 12:25:00|921.5|919.5|922.5|921|922.8|921.3|920|918.3|779
1672403400000|2022-12-30 12:30:00|922.8|921.3|922.5|920.8|925.5|924|921.8|920|439
1672403700000|2022-12-30 12:35:00|922.3|920.5|920|918.3|922.3|920.8|919.3|917.8|79
1672404000000|2022-12-30 12:40:00|919.8|918.5|921.3|919.3|921.8|920|919.5|917.8|21
1672404300000|2022-12-30 12:45:00|921|919.8|922|920.3|922|920.5|919.8|918|35
1672404600000|2022-12-30 12:50:00|921.8|920|923.3|921.8|924.5|923.3|921.8|920|113
1672404900000|2022-12-30 12:55:00|923.5|922|922.5|921|924.5|923|922.5|921|93
1672405200000|2022-12-30 13:00:00|922.3|920.8|922.3|920.8|922.5|921|921.3|920|51
1672405500000|2022-12-30 13:05:00|921.8|920.5|921.8|920.3|922.3|920.8|920.8|919.3|70
1672405800000|2022-12-30 13:10:00|921.3|920|920.8|919.3|921.8|920.5|920.8|919|32
1672406100000|2022-12-30 13:15:00|920.5|919|921.8|920.3|921.8|920.3|920.3|918.8|26
1672406400000|2022-12-30 13:20:00|921.5|920|921.3|919.8|922|920.5|921|919.3|7
1672406700000|2022-12-30 13:25:00|921.5|920.5|922|920.5|922.5|921.3|921.3|919.8|47
1672407000000|2022-12-30 13:30:00|922.3|921|925.8|924.3|926|924.5|922.3|921|52
1672407300000|2022-12-30 13:35:00|926|924.5|925.5|923.8|926.3|924.8|924.8|923|11
1672407600000|2022-12-30 13:40:00|925|924|924.3|922.8|925|924|923.5|921.8|16
1672407900000|2022-12-30 13:45:00|924.8|923.3|926|924.3|927|925.5|924.5|922.5|108
1672408200000|2022-12-30 13:50:00|926.3|924.5|926.3|924.5|927|925.3|924.5|923|24
1672408500000|2022-12-30 13:55:00|927|925.5|928.3|926.8|929|927.5|926.5|925|105
1672408800000|2022-12-30 14:00:00|928|926.5|925.5|923.8|928|926.5|924|922.3|21
1672409100000|2022-12-30 14:05:00|925.3|923.5|923.8|921.8|925.5|923.8|923|921|10
1672409400000|2022-12-30 14:10:00|923.5|922|925.5|924|926.3|925|923.5|921.8|69
1672409700000|2022-12-30 14:15:00|925.8|923.5|923.5|922|925.8|924|923.3|921.8|71
1672410000000|2022-12-30 14:20:00|923.8|922.3|924.5|922.8|926|924.5|923|921.3|48
1672410300000|2022-12-30 14:25:00|924.3|922.5|924.8|923|925|923.8|922.3|920.8|109
1672410600000|2022-12-30 14:30:00|924.5|922.8|925.8|924.3|925.8|924.3|923.3|921.5|57
1672410900000|2022-12-30 14:35:00|925.5|924|930.8|929.3|930.8|929.5|925.3|923.5|68
1672411200000|2022-12-30 14:40:00|930.5|929|930.3|928.8|931|929.8|930|928.5|120
1672411500000|2022-12-30 14:45:00|930.5|929|931|929.5|931.3|930|930.3|928.8|68
1672411800000|2022-12-30 14:50:00|930.8|929.3|934.8|933.3|935|933.5|930.8|929.3|38
1672412100000|2022-12-30 14:55:00|935|933.5|934.3|932.5|935.5|934|933.5|932|69
1672412400000|2022-12-30 15:00:00|934.5|932.8|935|933.3|935.5|934|934|932.5|38
1672412700000|2022-12-30 15:05:00|934.8|933|934.3|932.8|935.3|933.8|933|931.5|72
1672413000000|2022-12-30 15:10:00|934|932.5|931.3|929.8|934.5|933|931.3|929.8|45
1672413300000|2022-12-30 15:15:00|931|929.5|931|929.3|931.5|930|930|928.5|42
1672413600000|2022-12-30 15:20:00|930.5|929|930.5|929|931.5|930|930|928.5|39
1672413900000|2022-12-30 15:25:00|930.8|928.8|930.5|929.3|931.3|929.8|930.3|928.3|20
1672414200000|2022-12-30 15:30:00|931.3|929.8|931.5|929.8|932.8|931|930.5|928.8|44
1672414500000|2022-12-30 15:35:00|931.3|929.5|927.8|926.5|931.5|929.8|927.5|925.8|155
1672414800000|2022-12-30 15:40:00|927.5|926|926.5|924.8|928|926.5|926|924.5|12
1672415100000|2022-12-30 15:45:00|926|924.5|926|924.5|927.3|925.8|925.8|924|21
1672415400000|2022-12-30 15:50:00|926.3|925|926|924.3|927|925.5|925|923.5|21
1672415700000|2022-12-30 15:55:00|925.8|924|925.5|924|926.8|925|925|923.5|89
1672416000000|2022-12-30 16:00:00|926|923.8|927.5|925.8|927.8|926|924.5|923|36
1672416300000|2022-12-30 16:05:00|927.3|925.3|926.3|924.5|927.8|926|924.8|923.5|31
1672416600000|2022-12-30 16:10:00|926|924.3|927.3|926|927.8|926.3|926|924.3|115
1672416900000|2022-12-30 16:15:00|927.5|926.3|928|926.5|928|926.5|927.3|925.5|33
1672417200000|2022-12-30 16:20:00|928.5|926.8|927|925.5|928.5|926.8|925.8|924.3|25
1672417500000|2022-12-30 16:25:00|927.3|925.3|930.5|929|931.8|930.5|927.3|925.3|262
1672417800000|2022-12-30 16:30:00|930.8|929.3|934.3|932.5|934.5|933|930.3|928.8|52
1672418100000|2022-12-30 16:35:00|934.5|932.8|934.5|932.8|934.8|933.3|933.3|931.3|36
1672418400000|2022-12-30 16:40:00|934.8|932|933.5|932|935|933.5|933.5|931.8|69
1672418700000|2022-12-30 16:45:00|933.8|931.8|935.5|934|935.5|934.3|933.8|931.8|32
1672419000000|2022-12-30 16:50:00|935.3|933.5|935.5|934|935.5|934.3|934.8|933.3|129
1672419300000|2022-12-30 16:55:00|935.3|933.8|938|936.5|938.5|936.8|935|933.3|52
1672419600000|2022-12-30 17:00:00|938.3|936.8|937.8|936.3|938.5|937|937|935.5|8
1672419900000|2022-12-30 17:05:00|938|936.5|938.3|936.5|938.5|936.5|937.3|935.8|36
1672420200000|2022-12-30 17:10:00|938.5|936.3|938.3|937|938.5|937.3|937.5|935.8|13
1672420500000|2022-12-30 17:15:00|938.5|936.8|939.3|937.8|939.8|938.3|937.8|936|34
1672420800000|2022-12-30 17:20:00|939|937.5|938|936.5|939.3|937.8|937|935.8|5
1672421100000|2022-12-30 17:25:00|937.8|936.3|938|936.5|938.8|937|937.8|936.3|18
1672421400000|2022-12-30 17:30:00|938.5|936.8|939.5|937.8|939.5|937.8|938|936.5|8
1672421700000|2022-12-30 17:35:00|939.8|938|937.3|935.5|939.8|938|937.3|935.5|5
1672422000000|2022-12-30 17:40:00|937.8|935.8|936.3|934.5|938|936.3|936|934.5|46
1672422300000|2022-12-30 17:45:00|936.5|934.8|937.5|936|937.5|936.3|936.3|934.5|71
1672422600000|2022-12-30 17:50:00|937.8|936.3|937.5|935.8|938|936.5|936.5|935|12
1672422900000|2022-12-30 17:55:00|937.8|936|941|939.3|941.3|939.8|937.3|935.5|15
1672423200000|2022-12-30 18:00:00|941.3|939.5|941.8|940|944|942.3|940.8|939.3|130
1672423500000|2022-12-30 18:05:00|942|940.3|944|942.5|944.5|943.3|942|940.3|130
1672423800000|2022-12-30 18:10:00|944.3|942.8|942.5|941.3|944.5|943.3|942.5|941.3|33
1672424100000|2022-12-30 18:15:00|942.3|940.8|937.8|936|942.3|940.8|937.8|935.8|52
1672424400000|2022-12-30 18:20:00|937.5|935.8|935.8|934|938|936.5|935.8|934|4
1672424700000|2022-12-30 18:25:00|935.5|934.3|935.5|933.8|937.3|935.5|935.3|933.5|36
1672425000000|2022-12-30 18:30:00|935.3|933.5|934.8|933.3|936.8|935.3|933.5|931.8|35
1672425300000|2022-12-30 18:35:00|934.5|933|937.5|935.5|937.8|936|934.5|933|20
1672425600000|2022-12-30 18:40:00|937.3|935.8|937.5|935.8|937.5|935.8|935.3|933.5|78
1672425900000|2022-12-30 18:45:00|937.8|936|939.3|937.5|940.5|938.5|936.5|934.8|13
1672426200000|2022-12-30 18:50:00|939.5|937.3|936.8|935|939.8|937.5|936.5|935|5
1672426500000|2022-12-30 18:55:00|936.5|934.8|938.3|936.3|938.3|936.3|936|934|11
1672426800000|2022-12-30 19:00:00|938.5|936.5|940|938.3|940.5|938.8|938|936.3|8
1672427100000|2022-12-30 19:05:00|939.8|938.5|940.5|938.8|941.3|939.5|938.8|937|8
1672427400000|2022-12-30 19:10:00|940.8|939|939|937.3|942.5|940.8|938.3|936.5|66
1672427700000|2022-12-30 19:15:00|938.8|937.5|941.3|939.5|942.8|941|938.8|937.3|18
1672428000000|2022-12-30 19:20:00|941.5|939.8|941|939.5|943|941.5|940.3|938.8|25
1672428300000|2022-12-30 19:25:00|941.3|939.8|942.3|940.8|944.5|943|940.3|938.8|107
1672428600000|2022-12-30 19:30:00|942.5|941|942.8|941.3|942.8|941.3|940.8|939|77
1672428900000|2022-12-30 19:35:00|943.3|941|942|940.3|943.3|941|941.5|939.5|2
1672429200000|2022-12-30 19:40:00|941.8|940|941|939.3|942|940.3|941|939.3|8
1672429500000|2022-12-30 19:45:00|941.3|939.5|942.8|941|943.3|941.5|941|939.5|38
1672429800000|2022-12-30 19:50:00|943|940.8|943.8|941.5|943.8|941.8|942.3|940.5|62
1672430100000|2022-12-30 19:55:00|943.5|941.8|943|941.3|943.5|941.8|942.5|940.8|32
1672711200000|2023-01-03 02:00:00|938.8|936.8|938|936.3|939|936.8|938|936.3|1
1672711500000|2023-01-03 02:05:00|937.8|936|937.5|935.8|938|936.3|937.3|935.3|8
1672711800000|2023-01-03 02:10:00|937.8|935.5|937|935|937.8|935.8|936.8|935|4
1672712100000|2023-01-03 02:15:00|936.8|934.5|936.3|934.3|936.8|934.8|935.8|933.8|21
1672712400000|2023-01-03 02:20:00|936.5|934.5|937.3|935.3|937.3|935.5|936.5|934.5|2
1672712700000|2023-01-03 02:25:00|937.5|935|938|936.3|938|936.3|937.5|935|1
1672713000000|2023-01-03 02:30:00||936.5||936.5||936.8||936|11
1672713300000|2023-01-03 02:35:00||936.3||936.5||936.5||936.3|2
1672713600000|2023-01-03 02:40:00|938.8|936.8|939.3|937.8|939.3|937.8|938.8|936.5|12
1672713900000|2023-01-03 02:45:00|939|937.5|939.8|938|940.5|938.8|938.5|936.5|0
1672714200000|2023-01-03 02:50:00|939.5|938.3|939|937.3|939.5|938.3|939|937|0
1672714500000|2023-01-03 02:55:00|939.3|937.5|939.3|937.5|939.8|937.8|938.8|937|0
1672714800000|2023-01-03 03:00:00|939.5|937.8|938.8|936.8|939.8|938.3|938.5|936.5|1
1672715100000|2023-01-03 03:05:00|938.5|936.5|938.5|936.5|939.3|937.5|938.3|936.5|0
1672715400000|2023-01-03 03:10:00|938.8|936.8|940.5|938.8|940.5|938.8|938.3|936.5|2
1672715700000|2023-01-03 03:15:00|940.8|938.5|941|938.8|941.8|939.5|940.5|938.5|0
1672716000000|2023-01-03 03:20:00|941.3|939|940|938|941.3|939.3|940|938|0
1672716300000|2023-01-03 03:25:00|940.3|938.3|939|937.3|940.3|938.3|939|937.3|2
1672716600000|2023-01-03 03:30:00|939.3|937.5|940|938.3|940.3|938.5|939.3|937.5|2
1672716900000|2023-01-03 03:35:00|939.8|938|940|938|940|938.3|939.8|938|0
1672717200000|2023-01-03 03:40:00|939.8|938.3|939.5|937.8|939.8|938.3|939.5|937.8|0
1672717500000|2023-01-03 03:45:00|939.8|937.5|939.8|938|939.8|938|939.5|937.5|0
1672717800000|2023-01-03 03:50:00||938.3||938||938.3||937.8|0
1672718100000|2023-01-03 03:55:00|939.5|937.8|939.8|938|939.8|938.3|939.3|937.5|8
1672718400000|2023-01-03 04:00:00|939.5|938.3|939.3|937.5|939.8|938.3|939.3|937.5|0
1672718700000|2023-01-03 04:05:00|939.5|937.8|939|937.3|939.5|937.8|939|937.3|0
1672719000000|2023-01-03 04:10:00|938.8|937|939|937|939.3|937.3|938.8|937|0
1672719300000|2023-01-03 04:15:00|938.8|937.3|939|937|939.3|937.3|938.8|937|0
1672719600000|2023-01-03 04:20:00|938.8|937.5|939|937|939.3|937.5|938.8|937|3
1672719900000|2023-01-03 04:25:00|938.8|936.8|938.8|937|939|937|938.5|936.5|0
1672720200000|2023-01-03 04:30:00|939|936.8|939|936.8|939.3|936.8|938.8|936.8|0
1672720800000|2023-01-03 04:40:00|939.3||939||939.3||939||0
1672721100000|2023-01-03 04:45:00|938.8||938.8||939||938.8||0
1672721400000|2023-01-03 04:50:00|939|937|938.8|937|939|937|938.8|937|0
1672721700000|2023-01-03 04:55:00||936.8||936.8||936.8||936.8|0
1672722000000|2023-01-03 05:00:00|939|937|939|936.8|939.3|937|938.8|936.8|0
1672722300000|2023-01-03 05:05:00|938.8||938.8||939.3||938.8||0
1672722600000|2023-01-03 05:10:00|939|937|938.5|936.5|939.3|937.3|938.5|936.5|11
1672722900000|2023-01-03 05:15:00|938.3|936.3|937|935|938.5|936.5|936.5|934.5|8
1672723200000|2023-01-03 05:20:00|936.5|934.8|936.5|934.5|936.8|934.8|936.5|934.5|0
1672723500000|2023-01-03 05:25:00|936.3|934.3|935.8|933.8|936.3|934.3|935.3|933.5|0
1672723800000|2023-01-03 05:30:00|935.5|934|936.5|934.8|937.5|935.5|935.5|933.8|7
1672724100000|2023-01-03 05:35:00|936.8|935|937.8|936|937.8|936|936.5|934.8|0
1672724400000|2023-01-03 05:40:00|937.5|935.8|938.8|937|938.8|937|937.5|935.5|3
1672724700000|2023-01-03 05:45:00|938.5|936.8|939|937.3|939.3|937.5|938.5|936.8|3
1672725000000|2023-01-03 05:50:00|939.3|937.5|938.8|937|939.3|937.5|938.3|936.5|12
1672725300000|2023-01-03 05:55:00|939|937.3|940|938|940|938.3|938.5|936.8|0
1672725600000|2023-01-03 06:00:00|939.8|938.3|940|938.3|940|938.5|939.8|937.8|0
1672725900000|2023-01-03 06:05:00|939.8|938|939.5|937.5|940|938.3|939.3|937.5|0
1672726200000|2023-01-03 06:10:00|939.3|937.8|939.5|937.5|940|938.3|939.3|937.5|7
1672726500000|2023-01-03 06:15:00|939.3|937.8|940|938|940|938|939.3|937.5|26
1672726800000|2023-01-03 06:20:00|939.8|937.5|939|937|939.8|937.5|938.3|936.8|17
1672727100000|2023-01-03 06:25:00|938.8|936.8|938.5|936.8|939|937|937.8|936|13
1672727400000|2023-01-03 06:30:00|938.8|936.5|938.8|937|939|937.5|938.5|936.5|9
1672727700000|2023-01-03 06:35:00|938.5|936.8|938.8|937|939|937.3|938|936.5|16
1672728000000|2023-01-03 06:40:00|938.5|936.8|938.8|937|939|937.5|938.5|936.8|3
1672728300000|2023-01-03 06:45:00|938.5|936.8|938|936.3|938.5|937|938|936.3|0
1672728600000|2023-01-03 06:50:00|937.8|936|938.5|936.8|938.5|936.8|937.8|936|4
1672728900000|2023-01-03 06:55:00|938|937|937.8|936.3|938|937.3|937.8|936|11
1672729200000|2023-01-03 07:00:00|938.5|936.5|938.5|936.5|939.5|938|938.5|936.5|37
1672729500000|2023-01-03 07:05:00|938.3|936.8|937.3|935.8|938.3|937|936.8|935.3|42
1672729800000|2023-01-03 07:10:00|937.5|936.3|934.5|932.8|937.8|936.3|933.8|932.5|26
1672730100000|2023-01-03 07:15:00|934.8|933|934.3|932.5|935|933.5|933.5|932|101
1672730400000|2023-01-03 07:20:00|934|932.8|933.3|931.8|935|933.3|933.3|931.8|16
1672730700000|2023-01-03 07:25:00|933.5|932|934.3|932.5|935|933.5|933|931|28
1672731000000|2023-01-03 07:30:00|934.5|932.8|935.5|933.8|936.5|935|934.3|932.5|48
1672731300000|2023-01-03 07:35:00|935.8|934.3|936.3|934.5|937|935.5|935.5|934|70
1672731600000|2023-01-03 07:40:00|936.5|934.3|936.8|935|937|935.3|935.8|934|13
1672731900000|2023-01-03 07:45:00|937|935.3|935.8|934.3|937|935.3|935.5|934|20
1672732200000|2023-01-03 07:50:00|936.3|934.5|931.8|930.3|936.3|934.5|931.8|930.3|180
1672732500000|2023-01-03 07:55:00|932|930.5|936.3|934.3|936.3|934.3|932|930.5|203
1672732800000|2023-01-03 08:00:00|936.5|934.8|936.8|935|940.5|939.3|935.8|934|150
1672733100000|2023-01-03 08:05:00|937|935.3|934.8|933|937.8|936.5|933.8|932.3|181
1672733400000|2023-01-03 08:10:00|935|933.3|932|930.5|935.8|934|931.3|929.8|106
1672733700000|2023-01-03 08:15:00|932.3|930.3|931.5|930.3|932.8|931.3|930|928.5|81
1672734000000|2023-01-03 08:20:00|931.8|929.8|932.3|930.8|933.5|931.8|931.5|929.8|123
1672734300000|2023-01-03 08:25:00|932|930.5|932.5|931|933|931.5|926.8|925|725
1672734600000|2023-01-03 08:30:00|933|931.3|930.5|929|933.3|931.5|930|928.3|235
1672734900000|2023-01-03 08:35:00|930.8|929.3|932.8|931.3|933.8|932|930.8|929|66
1672735200000|2023-01-03 08:40:00|933|931|933.3|931.8|933.3|931.8|931.3|929.5|183
1672735500000|2023-01-03 08:45:00|933.5|932|934.8|933.3|935|933.5|933|931.3|66
1672735800000|2023-01-03 08:50:00|935|933|934.8|933.3|935.3|933.8|934|932.3|47
1672736100000|2023-01-03 08:55:00|935|933|934.3|932.5|936|934.5|933.8|932.3|97
1672736400000|2023-01-03 09:00:00|933.8|932|931|929.3|934.8|933|929.5|927.8|156
1672736700000|2023-01-03 09:05:00|930.8|929.8|931.5|929.8|932.5|930.8|930.5|928.8|186
1672737000000|2023-01-03 09:10:00|931.3|929.5|929.5|928|931.5|930.3|929.5|927.8|128
1672737300000|2023-01-03 09:15:00|929.8|928.3|930.5|929|931.5|930|929.5|928.3|90
1672737600000|2023-01-03 09:20:00|930.8|929.3|931.3|929.5|931.5|930.3|929.3|927.8|124
1672737900000|2023-01-03 09:25:00|930.3|929.8|932|930.5|932.3|930.8|930.3|928.8|115
1672738200000|2023-01-03 09:30:00|932.3|930.8|934.5|933|934.8|933.5|931.8|930.3|224
1672738500000|2023-01-03 09:35:00|||||||||2
1672738800000|2023-01-03 09:40:00|932.8|930.8|933.5|932|934|932.3|932.8|930.8|75
1672739100000|2023-01-03 09:45:00|933.3|931.8|932.5|931|934.5|933.3|932.5|931|9
1672739400000|2023-01-03 09:50:00|932.3|931.3|932.3|931|933|931.5|931.8|930.3|86
1672739700000|2023-01-03 09:55:00|932.5|931.3|932.8|931.3|932.8|931.3|931|929.8|82
1672740000000|2023-01-03 10:00:00|932.5|931|931.5|930|932.8|931.5|931|929.5|121
1672740300000|2023-01-03 10:05:00|932|930.3|929|927.8|932.5|931|928.8|927.3|61
1672740600000|2023-01-03 10:10:00|929.5|927.5|928.3|926.5|930|928.5|927.3|925.8|83
1672740900000|2023-01-03 10:15:00|928|926.3|927.3|925.8|929.3|927.8|927|925.5|187
1672741200000|2023-01-03 10:20:00|926.5|925.5|925.3|923.5|926.8|925.8|925|923.3|153
1672741500000|2023-01-03 10:25:00|925|923.3|923|921.5|925.8|924|923|921.5|62
1672741800000|2023-01-03 10:30:00|923.3|921.8|922.8|921.3|923.8|922.3|922.3|920.5|248
1672742100000|2023-01-03 10:35:00|922.5|921|921|919.3|922.5|921|919.5|918|53
1672742400000|2023-01-03 10:40:00|920.8|919|921.8|920|923|921.3|920.5|918.8|50
1672742700000|2023-01-03 10:45:00|921.3|919.5|921.5|920|922.3|920.8|920.8|919|225
1672743000000|2023-01-03 10:50:00|921.3|919.8|919.8|918.3|921.3|919.8|918.5|917.3|134
1672743300000|2023-01-03 10:55:00|920|918.5|916.5|914.8|920.8|919.3|916|914.3|129
1672743600000|2023-01-03 11:00:00|916.3|914.5|916.8|915|918|916.5|915.3|913.8|54
1672743900000|2023-01-03 11:05:00|917|915.3|918|916.3|918.8|917|916.8|915.3|38
1672744200000|2023-01-03 11:10:00|917.8|916.8|919.5|917.5|920|918.5|916.8|915|79
1672744500000|2023-01-03 11:15:00|919.3|917.3|920|918.3|920.3|918.8|919|917.3|189
1672744800000|2023-01-03 11:20:00|920.8|918.5|921.3|920|921.8|920|920.3|918.5|123
1672745100000|2023-01-03 11:25:00|921|919.8|920.5|919|921.5|920.3|920.3|919|90
1672745400000|2023-01-03 11:30:00|920.8|919.3|921.5|920|922.5|921|920|918.5|180
1672745700000|2023-01-03 11:35:00|921.8|920.3|920.8|919.5|922|920.5|920.8|919.5|59
1672746000000|2023-01-03 11:40:00|921|919.8|921.3|919.8|921.8|920.3|920.8|919.5|174
1672746300000|2023-01-03 11:45:00|921|919.5|919.3|917.8|921|919.8|919.3|917.5|185
1672746600000|2023-01-03 11:50:00|919|917.5|919.3|917.8|919.3|917.8|917.8|916|58
1672746900000|2023-01-03 11:55:00|919.8|917.5|921|919.3|921.8|920|919.8|917.5|376
1672747200000|2023-01-03 12:00:00|920.8|919|921.8|920.3|922|920.3|919.8|918.3|235
1672747500000|2023-01-03 12:05:00|921.5|919.8|922.8|921.5|923.3|921.8|921.5|919.8|16
1672747800000|2023-01-03 12:10:00|923|921.3|922.3|921|923|921.5|921.5|920.3|90
1672748100000|2023-01-03 12:15:00|922.5|920.8|925.3|923.8|926.3|924.5|922.5|920.8|65
1672748400000|2023-01-03 12:20:00|925.5|923.5|924.8|923|925.8|924|924.5|922.8|80
1672748700000|2023-01-03 12:25:00|924.5|922|924|922.5|924.8|922.5|922.8|921.3|135
1672749000000|2023-01-03 12:30:00|924.3|922.8|924.5|922.8|925.5|923.8|923.5|921.8|51
1672749300000|2023-01-03 12:35:00|924.3|923|922.3|920.8|924.3|923|922.3|920.5|7
1672749600000|2023-01-03 12:40:00|922.5|920.5|923|921.5|923.3|921.8|921.8|920.3|13
1672749900000|2023-01-03 12:45:00|922.8|921.3|921.5|919.8|923|921.3|921.3|919.8|55
1672750200000|2023-01-03 12:50:00|921.3|920|921.5|920|922.3|920.8|920.5|919|195
1672750500000|2023-01-03 12:55:00|921|919.5|922|920.5|922.3|920.8|921|919.5|102
1672750800000|2023-01-03 13:00:00|922.3|920.8|922.8|921|923.8|922.3|921.3|919.8|109
1672751100000|2023-01-03 13:05:00|922.5|920.8|923.5|922|925.5|923.8|922.5|920.8|86
1672751400000|2023-01-03 13:10:00|923.8|922.3|926|924.5|926|924.5|923.3|921.5|64
1672751700000|2023-01-03 13:15:00|925.8|924.3|924.8|923|926|924.5|924|922.3|133
1672752000000|2023-01-03 13:20:00|925|923.3|925.3|923.8|927|925.5|924.8|923.3|286
1672752300000|2023-01-03 13:25:00|925|923.5|920.5|918.5|925.3|923.5|919.8|918.3|173
1672752600000|2023-01-03 13:30:00|920.3|918.8|920.3|918.8|922.3|920.5|919.8|918|113
1672752900000|2023-01-03 13:35:00|920|918.5|918|916.5|920.5|918.8|916.8|915.5|177
1672753200000|2023-01-03 13:40:00|917.8|916.3|919|917.3|919.8|918|917.3|915.5|148
1672753500000|2023-01-03 13:45:00|918.8|917.5|915.3|914|919.3|917.5|915.3|914|134
1672753800000|2023-01-03 13:50:00|914.8|913.5|912|910.3|915.8|914.5|911.3|909.8|238
1672754100000|2023-01-03 13:55:00|911.8|910|916|914.5|916.3|914.8|911.5|909.8|192
1672754400000|2023-01-03 14:00:00|915.8|914.8|914.5|912.8|916.3|914.8|912.5|911|227
1672754700000|2023-01-03 14:05:00|914.3|912.5|913.8|912.3|916.5|914.8|913.5|911.8|195
1672755000000|2023-01-03 14:10:00|914|912|909.5|907.8|914.5|913|909.5|907.8|618
1672755300000|2023-01-03 14:15:00|909.3|907.5|913.8|912.3|914.3|913|909|907.3|171
1672755600000|2023-01-03 14:20:00|913.5|912|913.5|912|914.5|913|912.8|911|314
1672755900000|2023-01-03 14:25:00|913.3|911.8|915.8|914.3|916.3|914.8|912|910.3|125
1672756200000|2023-01-03 14:30:00|915.5|914|919.3|917.8|920|918.5|914.5|912.8|344
1672756500000|2023-01-03 14:35:00|919.5|917.5|917.3|915.8|920.5|919|914.8|913.3|182
1672756800000|2023-01-03 14:40:00|917.5|916|921|919.3|922.5|920.8|917.5|915.8|128
1672757100000|2023-01-03 14:45:00|921.3|919.5|921.5|919.8|922.3|920.8|919.3|917.5|120
1672757400000|2023-01-03 14:50:00|921.8|920|927.8|926|928|926.3|921.3|919.8|88
1672757700000|2023-01-03 14:55:00|927.5|925.8|922.3|920.3|929.5|927.8|921.8|920|167
1672758000000|2023-01-03 15:00:00|923|920.5|925.8|924.3|926.5|924.8|922.5|920.5|178
1672758300000|2023-01-03 15:05:00|926|924.5|924.5|923.3|926.8|925.3|924.3|922.5|27
1672758600000|2023-01-03 15:10:00|924.8|923|921.5|919.8|925.3|923.5|918.5|917|247
1672758900000|2023-01-03 15:15:00|921.3|919.5|917|915.8|922.3|920.5|916.8|915.3|113
1672759200000|2023-01-03 15:20:00|916.8|915.3|915.5|913.8|917.5|915.8|915|913.5|135
1672759500000|2023-01-03 15:25:00|915.3|914|914.8|913|916.3|914.5|911|909.8|175
1672759800000|2023-01-03 15:30:00|914.5|912.8|911|909.3|914.5|912.8|910.8|909|124
1672760100000|2023-01-03 15:35:00|910.8|909|912.3|911|913.5|911.5|909|907.5|346
1672760400000|2023-01-03 15:40:00|912.8|911.3|915.3|913.8|917.5|916.3|911.8|910|468
1672760700000|2023-01-03 15:45:00|915|914|914|912.3|917.8|916.3|912.3|910.5|445
1672761000000|2023-01-03 15:50:00|913.8|912.5|914.3|912.8|916.5|914.8|913.5|911.8|141
1672761300000|2023-01-03 15:55:00|914.5|913|917.8|916.3|917.8|916.5|913.8|912|295
1672761600000|2023-01-03 16:00:00|917.5|916|919.3|917.5|919.5|918|916.5|914.8|332
1672761900000|2023-01-03 16:05:00|919|917.3|918|916.5|919.8|918|914.3|913|494
1672762200000|2023-01-03 16:10:00|917.5|916|913|911.5|917.5|916|911.5|910|870
1672762500000|2023-01-03 16:15:00|913.5|911.8|911.5|910|913.5|911.8|906|904.5|973
1672762800000|2023-01-03 16:20:00|911.3|909.8|906.5|905|911.3|909.8|905.8|904.5|510
1672763100000|2023-01-03 16:25:00|906.3|904.8|899.8|898.3|907|905.5|899.5|897.8|1164
1672763400000|2023-01-03 16:30:00|900|898.5|899.8|898.5|900.5|899.3|898|896.5|253
1672763700000|2023-01-03 16:35:00|899.5|898.3|896.3|894.8|900|898.3|896|894.5|56
1672764000000|2023-01-03 16:40:00|896|894.5|899.3|897.8|899.8|898.3|896|894.5|115
1672764300000|2023-01-03 16:45:00|899|897.5|898.5|897|899.8|898|897.8|896|50
1672764600000|2023-01-03 16:50:00|898.3|896.8|903|901.3|903.8|902|897.8|896.3|143
1672764900000|2023-01-03 16:55:00|902.8|900.8|899.3|897.5|903|901|898.3|896.5|157
1672765200000|2023-01-03 17:00:00|899|897.3|901.8|900.3|902.8|900.8|898.3|896.5|106
1672765500000|2023-01-03 17:05:00|901.5|900|901|899.3|903.3|901.8|900.5|899|74
1672765800000|2023-01-03 17:10:00|900.8|899|902.5|901|902.5|901|900.3|898.8|66
1672766100000|2023-01-03 17:15:00|902.3|900.8|900.8|899.3|902.5|900.8|900.8|899.3|17
1672766400000|2023-01-03 17:20:00|901.3|899.5|902|900.3|902.5|900.8|900.8|899.3|46
1672766700000|2023-01-03 17:25:00|901.8|900|902.3|900.5|902.5|901|900.3|898.8|28
1672767000000|2023-01-03 17:30:00|902|900.3|901.3|899.5|902.3|900.5|901.3|899.5|48
1672767300000|2023-01-03 17:35:00|901|899|901.5|899.8|901.5|899.8|899|897.3|40
1672767600000|2023-01-03 17:40:00|901|899.5|901.3|899.8|901.3|899.8|897.5|896|36
1672767900000|2023-01-03 17:45:00|901|899.5|899.3|897.5|901.3|899.5|899.3|897.3|76
1672768200000|2023-01-03 17:50:00|899.5|897.8|901.8|899.8|902.5|900.8|899.5|897.5|63
1672768500000|2023-01-03 17:55:00|901.3|899.5|900.8|899|902.3|900.8|900.5|898.8|34
1672768800000|2023-01-03 18:00:00|901|899.3|899.8|898|901.5|899.8|899|897.5|2
1672769100000|2023-01-03 18:05:00|899.5|897.8|902.3|900.3|902.3|900.3|898.8|897.3|196
1672769400000|2023-01-03 18:10:00|902|900.5|902.5|900.8|903|901.3|901.5|899.8|41
1672769700000|2023-01-03 18:15:00|902.8|901|903.5|901.5|903.5|902|900.5|898.8|32
1672770000000|2023-01-03 18:20:00|903.3|901.8|901|899.3|903.5|902|900.3|898.3|110
1672770300000|2023-01-03 18:25:00|901.3|899.5|901.5|899.8|902.5|901|900.3|898.3|42
1672770600000|2023-01-03 18:30:00|901.3|899.5|900|898.3|902|900.3|900|898.3|6
1672770900000|2023-01-03 18:35:00|900.3|898|900.8|899.3|902.3|900.8|899.8|898|8
1672771200000|2023-01-03 18:40:00|901|899|899|897.3|901.5|899.8|899|897.3|53
1672771500000|2023-01-03 18:45:00|899.3|897.5|898.3|896.5|899.5|898|897|895.5|314
1672771800000|2023-01-03 18:50:00|898|896.3|898.3|896.5|899|897|897.3|895.5|19
1672772100000|2023-01-03 18:55:00|898.5|896.3|895|893.3|899.3|897.5|894|892.5|35
1672772400000|2023-01-03 19:00:00|895.3|893|894.5|892.8|895.5|893.8|891.8|890.3|41
1672772700000|2023-01-03 19:05:00|894.3|892.3|886.8|885.3|895.5|893.8|886.5|885|206
1672773000000|2023-01-03 19:10:00|886.5|885|884.8|883|888.5|887.3|884.5|883|164
1672773300000|2023-01-03 19:15:00|884.5|883.3|885.8|884|886.5|885|884|882.3|68
1672773600000|2023-01-03 19:20:00|886|884.3|882|880.3|886.5|884.8|881|879.5|83
1672773900000|2023-01-03 19:25:00|881.8|880.5|883.3|881.8|886.8|884.8|881.8|880.5|121
1672774200000|2023-01-03 19:30:00|883.5|882|883|881.5|884|882.5|882|880.3|92
1672774500000|2023-01-03 19:35:00|883.3|881|882|880.3|883.3|881.5|881.8|880|15
1672774800000|2023-01-03 19:40:00|881.8|880|882.3|880.5|882.5|880.8|881.8|879.8|28
1672775100000|2023-01-03 19:45:00|882.5|880.8|883.5|881.8|884|882.5|882.5|880.5|42
1672775400000|2023-01-03 19:50:00|883|881.5|883.3|881.8|883.5|882.3|882.8|881.3|15
1672775700000|2023-01-03 19:55:00|883.5|882|882.8|881.3|884.3|882.8|882.8|881.3|11
1672776000000|2023-01-03 20:00:00|883|881.5|883.5|882.3|884|882.3|882.8|881.3|36
1672776300000|2023-01-03 20:05:00|883.8|882.5|885|883.5|885|883.5|883.5|882.3|18
1672776600000|2023-01-03 20:10:00|885.3|883.8|884.8|883.3|885.5|883.8|884.5|883|52
1672776900000|2023-01-03 20:15:00|885.3|883.5|885.5|884|886|884.5|884.3|882.8|12
1672777200000|2023-01-03 20:20:00|885.3|883.8|885|883|885.5|884|884.5|882.8|2
1672777500000|2023-01-03 20:25:00|884.8|882.8|884.3|882.8|885.3|883.8|884.3|882.5|5
1672777800000|2023-01-03 20:30:00|884.5|882.5|883.3|881.5|884.5|882.8|883|881.3|0
1672778100000|2023-01-03 20:35:00|883.5|881.8|884|882|884.3|882.5|883.3|881.5|0
1672778400000|2023-01-03 20:40:00|883.8|882.3|883.5|882|884|882.3|883|881|17
1672778700000|2023-01-03 20:45:00|883.8|881.5|883.5|882|883.8|882|882.8|881|3
1672779000000|2023-01-03 20:50:00|883.8|882.3|883.5|882|884.3|882.5|883.3|881.5|0
1672779300000|2023-01-03 20:55:00|883.8|881.8|884.3|882.5|884.5|882.8|883.5|881.8|4
1672779600000|2023-01-03 21:00:00|884|882.8|883.8|882|884.5|883|883.3|881.5|1
1672779900000|2023-01-03 21:05:00|883.5|881.8|883.3|881.5|883.5|881.8|882.3|880.5|0
1672780200000|2023-01-03 21:10:00|883.8|882|884.3|882.3|885.3|883.5|883.5|881.5|4
1672780500000|2023-01-03 21:15:00|884.5|882.5|884.8|882.8|885.3|883.5|884.3|882.3|6
1672780800000|2023-01-03 21:20:00|884.5|882.5|884|882|884.8|882.5|883.5|881.8|0
1672781100000|2023-01-03 21:25:00|884.3|882.3|883.8|881.8|884.3|882.8|883.3|881.5|1
1672781400000|2023-01-03 21:30:00|884|882.3|884|882|884.5|882.8|883.8|882|0
1672781700000|2023-01-03 21:35:00|883.8|882.3|883.3|881.5|884|882.3|883.3|881.3|0
1672782000000|2023-01-03 21:40:00|883.8|881.8|884.3|882.3|884.3|882.8|883|881.3|4
1672782300000|2023-01-03 21:45:00|884|882.5|884|882.5|884.3|882.8|883.3|881.5|12
1672782600000|2023-01-03 21:50:00|883.8|882|883.5|881.8|884.3|882.3|883|881.3|9
1672782900000|2023-01-03 21:55:00|883.8|882|883.8|881.8|885|883.3|883.5|881.8|5
1672783200000|2023-01-03 22:00:00|884|880.5|886.5|880.3|886.5|880.5|884|880|0
1672784100000|2023-01-03 22:15:00|||||||||1
1672784700000|2023-01-03 22:25:00||880.5||880.3||880.5||880.3|0
1672785000000|2023-01-03 22:30:00||881||881||881||881|0
1672786200000|2023-01-03 22:50:00|882.8|880.8|882.8|881|882.8|881|882.8|880.8|0
1672786500000|2023-01-03 22:55:00|886.5|880.8|886.5|880|886.5|881|886.5|880|1
1672794000000|2023-01-04 01:00:00|884.5|881.5|885.3|882.8|885.8|883|883.8|881.5|2
1672794300000|2023-01-04 01:05:00|885.5|882.5|882.8|880.8|885.8|883.8|882.5|880.5|0
1672794600000|2023-01-04 01:10:00|882.5|880.5|883.3|881.3|883.5|881.5|882|880.5|0
1672794900000|2023-01-04 01:15:00|883|881|882|880|883.3|881.3|880.8|879.5|10
1672795200000|2023-01-04 01:20:00|882.3|880.3|881.5|879.5|882.3|880.3|880.8|879.5|6
1672795500000|2023-01-04 01:25:00|881.3|879.3|880.8|879.3|881.8|879.3|880.5|879.3|60
1672795800000|2023-01-04 01:30:00|881|879.5|881.3|879.3|881.5|879.5|880.5|879.3|4
1672796100000|2023-01-04 01:35:00|881|879.5|881.8|879.8|882.3|879.8|881|879.3|1
1672796400000|2023-01-04 01:40:00|881.5|879.5|881.5|879.3|881.8|879.5|881|879.3|1
1672796700000|2023-01-04 01:45:00|881.3||880.8||881.5||880.8||0
1672797000000|2023-01-04 01:50:00|881|879.5|881.5|879.8|881.8|879.8|880.5|879.3|2
1672797300000|2023-01-04 01:55:00|881.8|879.5|882|880.3|882|880.3|881.5|879.5|0
1672797600000|2023-01-04 02:00:00|882.3|879.8|883|881|883.5|881.5|881.8|879.8|1
1672797900000|2023-01-04 02:05:00|882.8|880.8|882.5|880.8|883|881.3|882.3|880.8|0
1672798200000|2023-01-04 02:10:00|882.8|881|883|881.3|883.8|881.8|882.3|880.8|0
1672798500000|2023-01-04 02:15:00|883.8|882|884|882|884|882.3|883.3|882|3
1672798800000|2023-01-04 02:20:00|883.8|882.3|883.8|882.3|884|882.3|883.3|881.8|5
1672799100000|2023-01-04 02:25:00|884.5|882.8|884.8|883.3|884.8|883.3|883.8|882.3|0
1672799400000|2023-01-04 02:30:00|884.5|882.8|883.5|882|884.5|882.8|883.5|882|2
1672799700000|2023-01-04 02:35:00|883.8|881.5|882.3|880.5|883.8|881.5|882.3|880.5|7
1672800000000|2023-01-04 02:40:00|882.5|880.8|882.8|881|882.8|881.3|881.5|880|10
1672800300000|2023-01-04 02:45:00|882.5|880.8|883.8|882|883.8|882|882.5|880.8|0
1672800600000|2023-01-04 02:50:00|884|882.3|883.8|882|884|882.3|883.5|882|0
1672800900000|2023-01-04 02:55:00|883.5|882.3|883|881|884|882.3|882.5|880.8|10
1672801200000|2023-01-04 03:00:00|882.8|880.8|883|881|883.3|881.3|882.5|880.8|0
1672801500000|2023-01-04 03:05:00|882.8|881.3|883.3|881.3|883.5|881.8|882.8|881.3|1
1672801800000|2023-01-04 03:10:00|883|881|882|880.5|883.3|881|882|880.5|4
1672802100000|2023-01-04 03:15:00|881.8|879.8|882.3|880.5|882.8|880.5|881.8|879.8|1
1672802400000|2023-01-04 03:20:00|882.5|880.3|882.8|880.5|882.8|880.5|882|880.3|0
1672802700000|2023-01-04 03:25:00|882.3|880.3|882.3|880.5|882.5|880.5|882|880.3|0
1672803000000|2023-01-04 03:30:00|882.5|880.8|882.8|881|883|881|882.3|880.8|0
1672803300000|2023-01-04 03:35:00|882.3|880.8|882.5|880.5|882.8|881|882|880.5|0
1672803600000|2023-01-04 03:40:00|882.3|880.8|882.5|880.8|882.5|880.8|882|880.5|0
1672803900000|2023-01-04 03:45:00|882.3|880.5|881.8|880.5|882.5|880.8|881.8|880.3|14
1672804200000|2023-01-04 03:50:00|882.3|880|881.8|879.8|882.3|880.5|881.3|879.5|9
1672804500000|2023-01-04 03:55:00|881.5|879.5|881.8|880|881.8|880|881|879.3|0
1672804800000|2023-01-04 04:00:00|882|879.8|882.3|880.3|882.3|880.3|881.8|879.8|0
1672805100000|2023-01-04 04:05:00|881.8|880|881.3|879.3|882|880.3|881|879.3|0
1672805400000|2023-01-04 04:10:00|881|879.5|881.8|879.8|881.8|879.8|881|879.3|0
1672805700000|2023-01-04 04:15:00|881.5|879.5|881|879.3|881.5|879.8|880.8|879.3|0
1672806000000|2023-01-04 04:20:00|880.8||880.5||881.3||880.5||6
1672806300000|2023-01-04 04:25:00|880.8|879|880.3|878.5|881|879|880.3|878.5|7
1672806600000|2023-01-04 04:30:00|879.8|878.3|880.5|878.3|880.5|878.5|879.5|878|0
1672806900000|2023-01-04 04:35:00|880.3|878.5|880.3|878.3|880.3|878.5|880.3|878.3|0
1672807200000|2023-01-04 04:40:00|880.5|878.5|880.5|878.5|880.8|878.8|880.5|878.3|0
1672807500000|2023-01-04 04:45:00|880|878.3|880|878|880.3|878.5|879.5|877.5|0
1672807800000|2023-01-04 04:50:00|880.3|878.5|880|878|880.5|878.5|879.8|878|0
1672808100000|2023-01-04 04:55:00|879.8|878.3|880.3|878.5|880.5|878.5|879.8|878.3|0
1672808400000|2023-01-04 05:00:00|880.5|878.8|879.5|877.5|880.8|878.8|879|877.3|1
1672808700000|2023-01-04 05:05:00|879.8|877.3|879.3|877.3|879.8|877.8|879|877|0
1672809000000|2023-01-04 05:10:00|879.5|877.5|880.5|878.8|880.5|878.8|879|877|21
1672809300000|2023-01-04 05:15:00|880.8|878.5|879.8|877.8|880.8|878.5|879.8|877.8|0
1672809600000|2023-01-04 05:20:00|880.3|878|879.3|877.5|880.3|878|879.3|877.5|0
1672809900000|2023-01-04 05:25:00|879.5|877.3|879.3|877.3|879.5|877.8|879.3|877.3|0
1672810200000|2023-01-04 05:30:00|879|877.5|877.3|875.8|879.3|878|876.8|875.5|25
1672810500000|2023-01-04 05:35:00|877.5|875.5|877|875.5|878|876.5|877|875.5|12
1672810800000|2023-01-04 05:40:00|877.3|875.8|876.8|875.5|877.5|875.8|876.8|875.5|1
1672811100000|2023-01-04 05:45:00|877|875.8|877.3|875.8|877.3|875.8|876.8|875.8|35
1672811400000|2023-01-04 05:50:00|877|875.5|876|874|877|875.5|875.3|873.8|28
1672811700000|2023-01-04 05:55:00|875.5|874.3|876|874.3|876.3|874.5|875.5|874|31
1672812000000|2023-01-04 06:00:00|875.8|874.5|876|874.3|876.3|874.8|875.5|874|3
1672812300000|2023-01-04 06:05:00|875.5|874|877|875.3|877|875.3|875|873.8|8
1672812600000|2023-01-04 06:10:00|876.8|875.5|878.3|876.5|878.8|877|876.8|875.3|13
1672812900000|2023-01-04 06:15:00|878|876.3|878.5|876.5|878.8|877|877.5|876|15
1672813200000|2023-01-04 06:20:00|878.3|876.8|879.8|878|879.8|878.3|877.8|876|0
1672813500000|2023-01-04 06:25:00|880|878.3|879.8|877.8|880.3|878.8|879.8|877.8|0
1672813800000|2023-01-04 06:30:00|880|877.5|880|878.3|880|878.3|879|877.5|4
1672814100000|2023-01-04 06:35:00|879.8|878|880.3|878.5|880.5|878.5|879.8|878|0
1672814400000|2023-01-04 06:40:00|879.8|878|879.5|878.3|880|878.5|878.5|877|116
1672814700000|2023-01-04 06:45:00|879.8|878|878.3|876.8|879.8|878.3|878|876.5|3
1672815000000|2023-01-04 06:50:00|878.5|877|879.3|877.5|879.3|877.5|878.3|876.8|17
1672815300000|2023-01-04 06:55:00|879|877|877.8|876.3|879.3|877.5|877.3|875.8|35
1672815600000|2023-01-04 07:00:00|878.3|876.5|874.3|872.8|878.5|876.8|874.3|872.8|39
1672815900000|2023-01-04 07:05:00|874|872.5|874.5|873|874.5|873|873|871.5|91
1672816200000|2023-01-04 07:10:00|875|873.3|875.5|873.8|877.3|875.8|874.8|873.3|188
1672816500000|2023-01-04 07:15:00|875.8|874|877.3|875.8|878|876.5|875.5|874|77
1672816800000|2023-01-04 07:20:00|877|876|876|874.3|877.3|876|875.3|873.5|9
1672817100000|2023-01-04 07:25:00|876.3|874.5|874|872.3|876.3|874.8|873|871.5|137
1672817400000|2023-01-04 07:30:00|874.3|872.5|875|873.3|875.5|873.8|873.5|871.8|30
1672817700000|2023-01-04 07:35:00|874.8|873.5|875|873.3|875.5|873.8|874|872.5|31
1672818000000|2023-01-04 07:40:00|874.8|873|874.5|872.8|875.5|873.8|874|872.8|8
1672818300000|2023-01-04 07:45:00|874.8|873|875.3|873.8|875.5|874|874.3|872.8|39
1672818600000|2023-01-04 07:50:00|875.5|873.5|874|872.5|875.5|873.8|874|872.5|21
1672818900000|2023-01-04 07:55:00|874.3|872.8|874.5|872.8|874.5|873.3|873.3|871.5|83
1672819200000|2023-01-04 08:00:00|874.3|872.5|869.3|867.8|874.3|872.8|868.5|867|281
1672819500000|2023-01-04 08:05:00|869.5|868|866|864.5|869.8|868.3|866|864.5|134
1672819800000|2023-01-04 08:10:00|866.3|864.8|865|863.5|866.8|865.3|863.5|862|177
1672820100000|2023-01-04 08:15:00|864.8|863.3|862.8|861.3|864.8|863.3|862.3|860.8|167
1672820400000|2023-01-04 08:20:00|862.5|861|865|863.8|867.3|866|862|860.5|443
1672820700000|2023-01-04 08:25:00|864.5|863.5|864|862.3|866.3|864.5|863.3|862|417
1672821000000|2023-01-04 08:30:00|863.8|862.5|865.3|863.8|866.5|864.8|863.3|862|195
1672821300000|2023-01-04 08:35:00|865.5|864|866.8|865.5|867|865.5|865|863.5|217
1672821600000|2023-01-04 08:40:00|867|865.8|867.3|865.5|868.3|866.5|866.8|865.5|97
1672821900000|2023-01-04 08:45:00|867|865.8|864.3|862.8|867.3|865.8|864.3|862.8|292
1672822200000|2023-01-04 08:50:00|864.5|863|864.8|863|865.8|864|863.8|862.3|89
1672822500000|2023-01-04 08:55:00|865|863.3|864|862.5|865.3|863.8|864|862.5|292
1672822800000|2023-01-04 09:00:00|863.5|862|861.3|859.5|863.5|862|859|857.5|429
1672823100000|2023-01-04 09:05:00|861|860|859.5|858|862.5|861|858.8|857.3|285
1672823400000|2023-01-04 09:10:00|859.3|857.8|859.5|858|860.3|858.5|858.5|857|170
1672823700000|2023-01-04 09:15:00|859.3|857.5|860.3|858.8|861.3|859.8|858.8|857.3|267
1672824000000|2023-01-04 09:20:00|860|858.5|860.3|858.8|860.5|859.3|859.5|858|25
1672824300000|2023-01-04 09:25:00|860|858.5|861.8|860.3|861.8|860.5|859.8|858.3|77
1672824600000|2023-01-04 09:30:00|862|860.5|862|860.5|862.8|861.3|861|859.5|14
1672824900000|2023-01-04 09:35:00|862.3|860.8|861.8|860|862.5|861|861.3|859.8|53
1672825200000|2023-01-04 09:40:00|861.5|860.3|861.8|860.3|862|860.5|861.3|860|32
1672825500000|2023-01-04 09:45:00|861.5|860.5|861.8|860.3|862|860.8|861|859.5|124
1672825800000|2023-01-04 09:50:00|861.5|860|860.5|859|862|860.5|860.5|859|35
1672826100000|2023-01-04 09:55:00|860.3|858.8|861.3|859.8|861.5|860.3|860.3|858.8|80
1672826400000|2023-01-04 10:00:00|861|859.5|861.5|860|861.5|860.3|860.8|859.3|69
1672826700000|2023-01-04 10:05:00|861.3|860.3|861.5|860|862.3|861|860.8|859.3|278
1672827000000|2023-01-04 10:10:00|861.8|859.8|861.5|860|862.5|861|861.5|859.8|77
1672827300000|2023-01-04 10:15:00|862|860.3|861.3|859.8|862|860.5|860|858.5|244
1672827600000|2023-01-04 10:20:00|861|859.5|862|860.5|862|860.5|860.5|859.3|54
1672827900000|2023-01-04 10:25:00|861.8|860.3|861.3|859.8|862.5|861.3|861.3|859.8|122
1672828200000|2023-01-04 10:30:00|861.5|860|861.3|859.8|861.8|860.3|861|859.5|66
1672828500000|2023-01-04 10:35:00|861|860|861|859.5|862|860.5|860.5|859|84
1672828800000|2023-01-04 10:40:00|861.3|860|860.3|858.8|861.3|860|859.8|858.5|96
1672829100000|2023-01-04 10:45:00|860|859|859.8|858|860|859|859.5|858|182
1672829400000|2023-01-04 10:50:00|859.5|857.8|858.5|857|859.5|858|857.8|856.3|34
1672829700000|2023-01-04 10:55:00|858.3|857.3|858.8|857.5|858.8|857.5|857.8|856.5|63
1672830000000|2023-01-04 11:00:00|858.5|857|860|858.5|861|859.5|858.3|856.8|94
1672830300000|2023-01-04 11:05:00|860.3|858.8|859.3|857.8|861|859.5|858.5|857.3|95
1672830600000|2023-01-04 11:10:00|859|857.5|859.3|857.8|859.8|858|858.5|857|139
1672830900000|2023-01-04 11:15:00|859.5|858|860|858.5|860.3|858.5|859.3|857.8|186
1672831200000|2023-01-04 11:20:00|860.3|858.8|860.5|859|861|859.5|859.8|858|101
1672831500000|2023-01-04 11:25:00|861.3|859.3|861.5|860|861.8|860.3|860.5|858.8|63
1672831800000|2023-01-04 11:30:00|861.3|859.8|861.5|860|862|860.5|860.8|859.3|51
1672832100000|2023-01-04 11:35:00|861.8|860.3|861.3|859.8|862.5|861.3|861|859.5|81
1672832400000|2023-01-04 11:40:00|861|859.5|861|859.8|861.3|859.8|860|858.5|52
1672832700000|2023-01-04 11:45:00|861.3|859.5|861|859.3|861.3|859.8|860|858.5|49
1672833000000|2023-01-04 11:50:00|860.8|859|861.8|860|862.5|861.3|860.8|859|100
1672833300000|2023-01-04 11:55:00|861.5|859.8|861.3|859.5|861.8|860|860.8|859.3|41
1672833600000|2023-01-04 12:00:00|860.8|859.8|858.5|857|861.3|859.8|858.3|856.5|23
1672833900000|2023-01-04 12:05:00|858.3|857.3|857.5|856.3|858.8|857.3|856.8|855.3|199
1672834200000|2023-01-04 12:10:00|857.8|856|856.5|855|858|856.5|856|854.5|218
1672834500000|2023-01-04 12:15:00|856.3|855.3|856.3|854.8|856.8|855.3|855.5|854|270
1672834800000|2023-01-04 12:20:00|856.5|855|854.5|853|856.5|855|854.3|852.8|170
1672835100000|2023-01-04 12:25:00|854.8|853.3|855|853.5|856|854.5|853.8|852.3|78
1672835400000|2023-01-04 12:30:00|854.8|853.3|854.8|853|855.3|853.8|853.3|851.8|308
1672835700000|2023-01-04 12:35:00|854.5|853.3|855.5|854|856.3|855|854.5|853|74
1672836000000|2023-01-04 12:40:00|855.3|853.8|855.5|854|855.8|854.3|854.3|852.5|37
1672836300000|2023-01-04 12:45:00|855|853.5|854|852.3|855.5|854|853.8|852.3|76
1672836600000|2023-01-04 12:50:00|853.8|852.5|854.5|852.8|855.5|853.8|853.5|852|26
1672836900000|2023-01-04 12:55:00|854.3|852.5|853.3|851.8|854.3|852.8|852.8|851.3|30
1672837200000|2023-01-04 13:00:00|853|851.3|855|853.5|855.5|854|852.5|851|155
1672837500000|2023-01-04 13:05:00|854.8|854|856.3|854.8|856.5|855.3|854.8|853.5|66
1672837800000|2023-01-04 13:10:00|856|854.3|854|852.5|856.3|854.8|854|852.5|74
1672838100000|2023-01-04 13:15:00|853.8|852.3|856.3|855|856.5|855|852.8|851.5|176
1672838400000|2023-01-04 13:20:00|856.5|855.3|858.3|856.8|858.3|856.8|855.8|854.3|140
1672838700000|2023-01-04 13:25:00|858|856.5|857.3|855.8|859|857.5|857.3|855.8|113
1672839000000|2023-01-04 13:30:00|857.5|856|856.3|854.8|857.8|856.3|856|854.5|134
1672839300000|2023-01-04 13:35:00|856|854.5|857.5|855.8|858.5|857|855.8|854.5|266
1672839600000|2023-01-04 13:40:00|857.3|855.5|856.8|855.3|857.5|856|855.3|853.8|91
1672839900000|2023-01-04 13:45:00|856.5|855|856.5|855|858|856.8|856.5|854.8|32
1672840200000|2023-01-04 13:50:00|856.3|854.8|855.5|854|857|855.3|855.3|853.5|202
1672840500000|2023-01-04 13:55:00|855.8|853.5|857.3|855.8|858.5|857|855|853.5|356
1672840800000|2023-01-04 14:00:00|857.5|855.5|857.8|856|858|856.3|855|853.3|71
1672841100000|2023-01-04 14:05:00|858|856.3|857.5|856|859.5|858.3|857|855.5|119
1672841400000|2023-01-04 14:10:00|857.8|856.3|859|857.5|859.3|857.8|856.8|855.5|45
1672841700000|2023-01-04 14:15:00|858.8|857.8|856.8|855.5|860|858.5|856.5|855.3|260
1672842000000|2023-01-04 14:20:00|857|855.3|853.8|852.3|857.3|855.8|853.8|852.3|185
1672842300000|2023-01-04 14:25:00|853.5|852|854.5|853|855|853.5|853|851.5|101
1672842600000|2023-01-04 14:30:00|854.3|852.8|850.5|849.3|854.8|853.3|849.8|848.3|100
1672842900000|2023-01-04 14:35:00|850.8|849|851.8|850.3|852.3|851|850.3|848.8|88
1672843200000|2023-01-04 14:40:00|851.5|850|850.8|849.3|852.8|851.3|850.8|849.3|252
1672843500000|2023-01-04 14:45:00|850.5|849|847.3|845.5|850.8|849.3|846.5|845.3|558
1672843800000|2023-01-04 14:50:00|847|845.3|849.5|848|851.5|849.8|846.8|845|108
1672844100000|2023-01-04 14:55:00|849.3|847.8|849.5|848|849.8|848.3|846.5|845|107
1672844400000|2023-01-04 15:00:00|849.8|847.8|851.3|849.8|852|850.5|848.3|847|293
1672844700000|2023-01-04 15:05:00|851.5|850|848.3|846.8|851.8|850.3|847|845.3|103
1672845000000|2023-01-04 15:10:00|848|846.5|845.3|843.5|848|846.5|843.8|842|185
1672845300000|2023-01-04 15:15:00|845|843.3|846.5|845|848.3|846.8|844.3|842.5|224
1672845600000|2023-01-04 15:20:00|846.3|844.8|847|845.5|848|846.5|844.8|843.3|48
1672845900000|2023-01-04 15:25:00|847.3|845.3|846.8|845|849|847.5|845.3|843.8|169
1672846200000|2023-01-04 15:30:00|847|845.3|846.3|844.5|849|847.5|845.3|843.8|167
1672846500000|2023-01-04 15:35:00|846|844.3|846.5|845|846.5|845|844.8|843|99
1672846800000|2023-01-04 15:40:00|846.3|844.8|843.8|842.3|846.5|845|842.5|841.3|143
1672847100000|2023-01-04 15:45:00|844|842|842.5|841|845|843.5|842.5|840.8|244
1672847400000|2023-01-04 15:50:00|842.8|840.8|842.3|841|843|841.5|840.5|838.8|819
1672847700000|2023-01-04 15:55:00|842|840.8|840|838.8|842.8|841.3|839|837.5|672
1672848000000|2023-01-04 16:00:00|840.3|838.5|838.8|837.3|840.3|838.8|836.3|834.8|472
1672848300000|2023-01-04 16:05:00|839|837|844.5|842.8|845|843.5|837.5|836|767
1672848600000|2023-01-04 16:10:00|844.8|843|845.8|844.3|846.5|844.8|842|840.5|391
1672848900000|2023-01-04 16:15:00|846|844.5|843.3|842|847|845.5|842.8|841.3|634
1672849200000|2023-01-04 16:20:00|843.5|841.8|840.8|839.3|843.8|842|840|838.8|687
1672849500000|2023-01-04 16:25:00|840.5|839|844|842.8|844.5|843.3|839|837.3|2040
1672849800000|2023-01-04 16:30:00|844.3|843.3|850|848.3|850.5|849|844|842.5|706
1672850100000|2023-01-04 16:35:00|850.3|848.5|852|850.5|852.3|850.8|849|847.5|501
1672850400000|2023-01-04 16:40:00|852.3|850.3|849.5|847.8|852.3|850.8|848.8|847|57
1672850700000|2023-01-04 16:45:00|849.3|848|851|849|851.3|849.8|848|846.5|293
1672851000000|2023-01-04 16:50:00|850.8|849.3|850.8|849.3|852.3|850.8|850.3|848.8|115
1672851300000|2023-01-04 16:55:00|851|849.5|851.8|850.3|852.5|850.8|850.3|848.5|27
1672851600000|2023-01-04 17:00:00|852|850.5|853.8|852.5|853.8|852.5|849.8|848.3|156
1672851900000|2023-01-04 17:05:00|854|852|854.5|853|855.3|853.8|853.3|851.5|37
1672852200000|2023-01-04 17:10:00|854.3|852.8|855.5|854|856|854.5|852.5|851|341
1672852500000|2023-01-04 17:15:00|856|854.3|854.3|852.8|857.3|855.8|854.3|852.8|327
1672852800000|2023-01-04 17:20:00|854|852.5|853.3|851.8|856|854.5|852.8|851.3|211
1672853100000|2023-01-04 17:25:00|853.8|851.5|855.8|854|856.3|854.8|853.3|851.5|29
1672853400000|2023-01-04 17:30:00|855.5|853.5|858.3|856.8|858.3|856.8|854.8|853.5|75
1672853700000|2023-01-04 17:35:00|858.5|857|857.3|855.8|859.8|858|855.5|854|127
1672854000000|2023-01-04 17:40:00|857|855.5|857.3|855.5|857.8|856.3|855.5|854|49
1672854300000|2023-01-04 17:45:00|857|855.8|860|858.5|860.5|859.3|857|855.5|56
1672854600000|2023-01-04 17:50:00|859.5|858|858.5|856.8|860|858.5|857.8|856.3|126
1672854900000|2023-01-04 17:55:00|858.3|857|858.5|857|859.5|858|857.8|856.5|16
1672855200000|2023-01-04 18:00:00|858.3|857.3|858|856.3|859|857.5|855.8|854|205
1672855500000|2023-01-04 18:05:00|858.3|856.5|862|860|862|860.5|857.5|856|349
1672855800000|2023-01-04 18:10:00|861.8|859.5|861.8|860.3|862|860.5|860.3|858.8|136
1672856100000|2023-01-04 18:15:00|861.5|860|862|860.3|862.5|861|861|859.5|315
1672856400000|2023-01-04 18:20:00|862.3|860.5|861|859|862.5|861.3|859.3|857.5|52
1672856700000|2023-01-04 18:25:00|861.5|859.3|861.5|860|862.5|861|861|859.3|84
1672857000000|2023-01-04 18:30:00|862|860.3|862.5|861|862.5|861.3|861|859.5|65
1672857300000|2023-01-04 18:35:00|862.3|860.8|863.3|861.8|864|862.3|862|860.3|203
1672857600000|2023-01-04 18:40:00|863.8|861.5|864.8|863|865.3|863.5|863|861.3|108
1672857900000|2023-01-04 18:45:00|864.5|863.3|864.8|863.3|865.5|864.3|864.3|862.5|139
1672858200000|2023-01-04 18:50:00|864.5|862.8|861.3|859.5|865.3|863.5|860.8|859|137
1672858500000|2023-01-04 18:55:00|861|859.3|864.3|863|864.3|863|861|859.3|93
1672858800000|2023-01-04 19:00:00|864|862.8|862|860.5|864.8|863|861.3|859.5|90
1672859100000|2023-01-04 19:05:00|862.3|860.8|860.5|859|862.8|861.3|860.3|858.8|35
1672859400000|2023-01-04 19:10:00|860.8|859.3|859.5|857.8|861|859.3|858.3|856.5|51
1672859700000|2023-01-04 19:15:00|859.8|858|859.5|857.8|860.8|859|858|856.5|166
1672860000000|2023-01-04 19:20:00|859.8|858|855.8|854|860|858|855.5|854|60
1672860300000|2023-01-04 19:25:00|855.5|854.3|856|854|856.8|855|853.8|852|175
1672860600000|2023-01-04 19:30:00|856.3|854.5|856|854.5|857|855.5|855|853.5|95
1672860900000|2023-01-04 19:35:00|856.3|854.8|856|854.5|856.8|855|855|853.3|70
1672861200000|2023-01-04 19:40:00|856.3|854.3|855.5|854|856.8|855|855.5|854|1
1672861500000|2023-01-04 19:45:00|855.8|854.3|855.8|854.3|856.5|854.8|855.5|854|4
1672861800000|2023-01-04 19:50:00|855.5|854|856.3|854.5|856.5|854.8|855.5|854|4
1672862100000|2023-01-04 19:55:00|856|854.8|856.8|855|856.8|855|856|854.5|19
1672862400000|2023-01-04 20:00:00|857|855.3|857|855.3|858.3|856.5|856.8|855|19
1672862700000|2023-01-04 20:05:00|856.8|855|857.3|855.8|857.5|855.8|856.3|854.8|0
1672863000000|2023-01-04 20:10:00|857.5|855.5|857.3|855.8|858|856.5|857.3|855.5|7
1672863300000|2023-01-04 20:15:00|857.5|855.5|857.5|856|857.8|856|857|855.3|0
1672863600000|2023-01-04 20:20:00|857.8|856.3|857.5|856|858|856.3|857|855.3|0
1672863900000|2023-01-04 20:25:00|857.8|855.8|858|856.5|858|856.5|857.3|855.5|14
1672864200000|2023-01-04 20:30:00|857.8|856.3|858|856.3|858.5|857|857.8|856|28
1672864500000|2023-01-04 20:35:00|857.8|856|857|855.5|858.3|856.8|857|855.5|13
1672864800000|2023-01-04 20:40:00|856.8|855.3|856.8|855|856.8|855.3|855.8|854.3|13
1672865100000|2023-01-04 20:45:00|857|855.3|857.3|855.5|857.3|855.5|856.8|855|44
1672865400000|2023-01-04 20:50:00|857|855.8|857|855.5|857.8|856.3|856.8|855.3|3
1672865700000|2023-01-04 20:55:00|856.8|855|859|857.3|859.5|858.3|856.5|855|25
1672866000000|2023-01-04 21:00:00|859.3|857|859.3|857.8|859.8|858.3|859|857|9
1672866300000|2023-01-04 21:05:00|859.5|857.5|859.8|858|860|858.3|859|857.5|11
1672866600000|2023-01-04 21:10:00|860|858.3|859.3|857.5|860|858.3|859|857.5|2
1672866900000|2023-01-04 21:15:00|859|857.3|858.8|857|859.5|857.8|858.8|856.8|1
1672867200000|2023-01-04 21:20:00|859|856.8|858.3|856.5|859|857.3|858.3|856.5|0
1672867500000|2023-01-04 21:25:00|858.5|856.8|859.3|856.5|859.3|857.3|858.3|856.5|14
1672867800000|2023-01-04 21:30:00|859.5|857|860.8|859|861|859.3|858.8|856.8|7
1672868100000|2023-01-04 21:35:00|861|858.8|861|859|861|859|860.3|858.5|4
1672868400000|2023-01-04 21:40:00|861.3|859.5|862|860|862.5|860.8|861.3|859.5|46
1672868700000|2023-01-04 21:45:00|861.8|860.3|862.3|860.8|862.5|861|861.8|860|8
1672869000000|2023-01-04 21:50:00|862.5|860.5|861.8|860.3|862.5|860.8|861.3|859.5|3
1672869300000|2023-01-04 21:55:00|861.5|859.8|862|860|862|860.3|861|859|13
1672869600000|2023-01-04 22:00:00|863.8|858.3|863.5|858.3|863.8|858.3|863.5|858.3|0
1672870200000|2023-01-04 22:10:00|860.5|857|862|857|862.8|857|860.5|857|0
1672871100000|2023-01-04 22:25:00|862.5|856.8|862|856.5|863|856.8|862|856.5|33
1672871400000|2023-01-04 22:30:00|862.3||862.8||863||862||4
1672871700000|2023-01-04 22:35:00|862.5|857|862.5|857|862.5|857|862.5|857|0
1672872000000|2023-01-04 22:40:00|862.3|857.3|862.5|857.3|862.5|857.3|862.3|857.3|0
1672872300000|2023-01-04 22:45:00|862.3||862.5||862.5||862.3||0
1672872600000|2023-01-04 22:50:00|862.8|857|862.8|857|862.8|857|862.8|857|0
1672872900000|2023-01-04 22:55:00|863||863||863||863||1
1672880400000|2023-01-05 01:00:00|868.5|866|866.3|864.3|868.5|866|865.5|863.5|8
1672880700000|2023-01-05 01:05:00|866.5|864.5|866.5|864.8|866.5|864.8|866|864.3|3
1672881000000|2023-01-05 01:10:00|867|865|867.8|865.5|868.3|866.3|867|865|2
1672881300000|2023-01-05 01:15:00|867.5|865.8|866.3|864.5|867.8|865.8|866|864.3|1
1672881600000|2023-01-05 01:20:00|866.8|864.3|866.8|865|867.8|865.8|866.5|864.3|2
1672881900000|2023-01-05 01:25:00|866.5|864.8|866.3|864.5|866.8|864.8|866|864.3|0
1672882200000|2023-01-05 01:30:00|865.8|863.8|866.8|864.8|866.8|864.8|865.3|863.5|0
1672882500000|2023-01-05 01:35:00|866.5|864.5|866|864|866.5|864.5|865.8|864|0
1672882800000|2023-01-05 01:40:00|865.8|864.3|866.8|865|866.8|865|865.8|864.3|0
1672883100000|2023-01-05 01:45:00|867.3|865.3|867|865.5|867.3|865.5|866.8|865.3|4
1672883400000|2023-01-05 01:50:00|867.3|865.3|866.3|864.5|867.3|865.3|866.3|864.3|0
1672883700000|2023-01-05 01:55:00|866.8|864.8|867.3|865.3|867.8|866|866.8|864.8|0
1672884000000|2023-01-05 02:00:00|867|865.5|867.3|865.5|868.3|866.5|867|865|0
1672884300000|2023-01-05 02:05:00|867|865.3|867.3|865|867.3|865.5|866.5|864.5|0
1672884600000|2023-01-05 02:10:00|867|865.3|867.5|865.5|867.8|866.3|867|865.3|0
1672884900000|2023-01-05 02:15:00|867.3|865.8|866.8|864.8|867.8|865.8|866.8|864.5|0
1672885200000|2023-01-05 02:20:00|866.5|864.5|866.5|865|866.8|865|866.3|864.3|0
1672885500000|2023-01-05 02:25:00|866.3|864.8|865|863.3|866.5|865|865|863|6
1672885800000|2023-01-05 02:30:00|865.3|863|865.8|863.8|866.8|864.5|865|862.8|0
1672886100000|2023-01-05 02:35:00|866|864.3|865.5|863.8|866.3|864.3|865.5|863.5|0
1672886400000|2023-01-05 02:40:00|865.8|864|865.3|863.5|865.8|864.3|865|863.3|0
1672886700000|2023-01-05 02:45:00|865|863.3|865.5|863.8|865.5|863.8|864.8|862.8|0
1672887000000|2023-01-05 02:50:00|865.8|864|865|863.3|865.8|864|865|863|0
1672887300000|2023-01-05 02:55:00|864.8|863|864.3|862.8|865|863.3|864|862.3|6
1672887600000|2023-01-05 03:00:00|864|863|864|862.3|864.5|863|863.5|861.8|5
1672887900000|2023-01-05 03:05:00|864.3|862.5|863.5|861.8|864.3|862.5|863.3|861.5|0
1672888200000|2023-01-05 03:10:00|863.8|861.5|864.5|862.5|864.5|862.5|863.8|861.5|0
1672888500000|2023-01-05 03:15:00|864.8|862.8|864.8|862.8|864.8|863|864.3|862.3|0
1672888800000|2023-01-05 03:20:00|864.5|862.5|864.8|862.8|865.3|863.5|864.5|862.5|0
1672889100000|2023-01-05 03:25:00|864.5|862.5|864|862.3|864.5|862.8|864|862.3|0
1672889400000|2023-01-05 03:30:00|864.3|862|864.5|862.5|864.5|862.5|863.8|862|0
1672889700000|2023-01-05 03:35:00|864.8|863|864.5|862.8|864.8|863|864.3|862.3|0
1672890000000|2023-01-05 03:40:00|864.3|862.5|864.3|862.5|864.3|862.5|863.8|862|0
1672890300000|2023-01-05 03:45:00|864.5|862.8|864.3|862.8|864.5|862.8|864.3|862.5|0
1672890600000|2023-01-05 03:50:00|864.5|862.5|864.3|862.3|864.5|862.5|864|862.3|0
1672890900000|2023-01-05 03:55:00|864||864||864.3||864||0
1672891200000|2023-01-05 04:00:00|864.3|862.5|864.5|862.8|864.5|862.8|864|862.3|0
1672891500000|2023-01-05 04:05:00|864.3|862.5|864.5|862.8|864.5|862.8|864.3|862.5|0
1672891800000|2023-01-05 04:10:00|864.8|862.5|864.5|862.8|864.8|862.8|864.3|862.5|0
1672892100000|2023-01-05 04:15:00|864.3|862.5|864.5|862.8|864.5|862.8|864.3|862.5|0
1672892400000|2023-01-05 04:20:00|864.3|862.5|865.3|863.5|865.3|863.5|864.3|862.5|0
1672892700000|2023-01-05 04:25:00|865.8|864|864.8|863|866.3|864.5|864.8|863|1
1672893000000|2023-01-05 04:30:00|865|862.5|864.8|862.8|865|863|864|862.3|0
1672893300000|2023-01-05 04:35:00|865|862.5|864.3|862.3|865|862.5|864.3|862.3|0
1672893600000|2023-01-05 04:40:00|864.5|862.5|865.5|864|865.5|864|864.3|862.3|3
1672893900000|2023-01-05 04:45:00|865.8|864.3|865.8|864|866|864.8|865.8|864|2
1672894200000|2023-01-05 04:50:00|866|864.3|866|864.3|866.3|864.8|865.8|864.3|2
1672894500000|2023-01-05 04:55:00|866.3|864.5|865.8|864|866.5|864.5|865.8|864|0
1672894800000|2023-01-05 05:00:00|866|864.3|865.8|864|866|864.3|865.5|864|0
1672895100000|2023-01-05 05:05:00|866||866||866||865.5||0
1672895400000|2023-01-05 05:10:00|865.8||865.5||865.8||865.5||0
1672895700000|2023-01-05 05:15:00|865.8||865.8||865.8||865.5||0
1672896000000|2023-01-05 05:20:00|865.5||865.5||865.8||865.5||0
1672896300000|2023-01-05 05:25:00|865.8|864.3|866.3|864.5|866.8|865|865.8|864.3|2
1672896600000|2023-01-05 05:30:00|866|864.3|867.3|865.5|867.5|865.5|865|863.3|16
1672896900000|2023-01-05 05:35:00|867.5|866.5|868.3|866.5|868.8|866.8|867.5|866|8
1672897200000|2023-01-05 05:40:00|868.5|866.8|868.5|866.8|869|867|868.5|866.5|0
1672897500000|2023-01-05 05:45:00|868.3|866.5|868.8|866.8|869|867|868.3|866.5|0
1672897800000|2023-01-05 05:50:00|869|867|868.8|867|869.5|867.5|868|866.5|1
1672898100000|2023-01-05 05:55:00|869|867.3|868.8|867.3|869.3|867.5|868.8|866.8|5
1672898400000|2023-01-05 06:00:00|869|867.5|868|866|869|867.5|867.3|865.5|1
1672898700000|2023-01-05 06:05:00|868.3|866.3|869.5|867.8|869.5|868|867.5|865.8|7
1672899000000|2023-01-05 06:10:00|869|868|869|867.8|869|868|869|867.8|3
1672899300000|2023-01-05 06:15:00|869.5|867.5|868.8|867.3|869.5|867.8|868.8|867|5
1672899600000|2023-01-05 06:20:00|868.5|867|868.5|866.8|868.5|867|868|866.5|0
1672899900000|2023-01-05 06:25:00|868.8|867|869.5|867.5|870.3|868.3|868.8|866.8|3
1672900200000|2023-01-05 06:30:00|869.3|867|868.5|866.8|869.3|867|868.3|866.5|5
1672900500000|2023-01-05 06:35:00|868.3|866.5|867.8|865.8|868.5|866.5|867.5|865.8|0
1672900800000|2023-01-05 06:40:00|868|866|867|865.3|868|866.3|866.8|865|35
1672901100000|2023-01-05 06:45:00|867.3|865.5|865.5|863.8|867.3|865.5|865|863.3|35
1672901400000|2023-01-05 06:50:00|865.8|864|864.3|862.5|866.3|864.5|864|862.5|22
1672901700000|2023-01-05 06:55:00|864.5|862.8|862.8|861|864.5|863|862.3|860.8|19
1672902000000|2023-01-05 07:00:00|862.5|861.3|862.5|861|862.8|861.3|861|859.5|83
1672902300000|2023-01-05 07:05:00|861.8|860.8|861.5|860|862.8|861|860.8|859.3|97
1672902600000|2023-01-05 07:10:00|861|859.8|861.5|859.5|862|860.5|860.5|858.8|53
1672902900000|2023-01-05 07:15:00|861.3|859.3|858.8|857.5|861.5|859.5|858.8|857|38
1672903200000|2023-01-05 07:20:00|859.3|857.3|861|859|861.5|859.8|858.5|856.8|40
1672903500000|2023-01-05 07:25:00|860.8|859.3|861|859.5|861.8|860.3|860.8|859|41
1672903800000|2023-01-05 07:30:00|861.3|859.3|861.5|859.8|862|860.5|860.3|859|47
1672904100000|2023-01-05 07:35:00|861.3|860|861.8|860|863|861.5|861.3|859.8|20
1672904400000|2023-01-05 07:40:00|861.5|859.8|859.8|858.3|861.8|860|859.5|857.8|28
1672904700000|2023-01-05 07:45:00|860|858.5|858.5|857|861|859.3|858.5|856.8|18
1672905000000|2023-01-05 07:50:00|859|857.3|857.8|856|859|857.3|857|855.3|466
1672905300000|2023-01-05 07:55:00|857.5|855.8|858|856.3|858.3|856.5|856.8|855.3|63
1672905600000|2023-01-05 08:00:00|857.8|856.5|860.3|858.5|861.3|859.5|857.5|855.8|165
1672905900000|2023-01-05 08:05:00|860.5|858.8|861.3|859.5|861.8|860.3|859.5|858|61
1672906200000|2023-01-05 08:10:00|861|859.3|863|861.5|863.3|861.5|861|859.3|70
1672906500000|2023-01-05 08:15:00|863.3|861.3|861.3|859.5|864.3|862.8|861|859.5|109
1672906800000|2023-01-05 08:20:00|861|859|860.3|858.8|862|860.5|859.8|858.3|100
1672907100000|2023-01-05 08:25:00|860.5|858.5|864|862.5|864|862.5|860.3|858.5|204
1672907400000|2023-01-05 08:30:00|864.3|862.8|862.8|861.3|864.8|863|862.3|860.8|61
1672907700000|2023-01-05 08:35:00|862.5|861|861.5|860|863.5|862.3|861.3|859.8|74
1672908000000|2023-01-05 08:40:00|861.3|859.8|861.8|860.3|862.3|860.8|859.8|858.3|88
1672908300000|2023-01-05 08:45:00|862|860.5|863.3|861.8|863.5|862.3|862|860.3|73
1672908600000|2023-01-05 08:50:00|863.5|862|865.5|864|865.5|864.3|863.3|861.8|538
1672908900000|2023-01-05 08:55:00|865.3|863.8|866.5|865|867|865.5|864|862.3|252
1672909200000|2023-01-05 09:00:00|866.3|864.8|868.3|866.8|868.3|867|864.8|863.5|99
1672909500000|2023-01-05 09:05:00|868.8|867|868.3|866.5|869.3|867.8|865.8|864.3|276
1672909800000|2023-01-05 09:10:00|868.5|866.8|869.5|867.8|869.5|867.8|867.8|866|108
1672910100000|2023-01-05 09:15:00|869.3|867.5|873.8|872|875.8|874|868.8|867|203
1672910400000|2023-01-05 09:20:00|874|872.3|875.3|873.8|875.8|874|873.8|872.3|218
1672910700000|2023-01-05 09:25:00|875|873.5|876.8|875.3|877.3|876|875|873.5|71
1672911000000|2023-01-05 09:30:00|877.3|875.5|879.5|878|880.3|878.8|877.3|875.5|303
1672911300000|2023-01-05 09:35:00|879.3|878.3|881.5|880|881.8|880.5|879.3|878.3|181
1672911600000|2023-01-05 09:40:00|882|880.3|881.5|880|883.3|881.8|881.5|880|531
1672911900000|2023-01-05 09:45:00|881.8|880.3|883.5|882.3|885|883.5|881.5|880|171
1672912200000|2023-01-05 09:50:00|883.3|882|882.5|880.8|883.5|882.3|881.3|879.5|140
1672912500000|2023-01-05 09:55:00|882.8|881|881|879.5|882.8|881|880.5|878.8|99
1672912800000|2023-01-05 10:00:00|881.3|879.8|883.8|882.3|884.3|882.5|881|879.5|124
1672913100000|2023-01-05 10:05:00|883.5|882|881.8|880|884|882.5|881.5|879.8|257
1672913400000|2023-01-05 10:10:00|882|880.3|880.5|878.8|882.3|880.8|880.5|878.8|138
1672913700000|2023-01-05 10:15:00|881|879|880.5|879|881|879.5|879.3|877.8|61
1672914000000|2023-01-05 10:20:00|880.8|878.8|881.3|879.5|882.3|880.5|880.5|878.8|118
1672914300000|2023-01-05 10:25:00|881|879.3|879.8|878|882|880.5|879.3|877.8|153
1672914600000|2023-01-05 10:30:00|879.5|878.3|878.5|877|881.3|880|878.5|877|47
1672914900000|2023-01-05 10:35:00|879.3|877.3|879.8|878|880.5|879|878.5|877|101
1672915200000|2023-01-05 10:40:00|879.5|878.3|879.8|878.3|879.8|878.3|878|876.8|136
1672915500000|2023-01-05 10:45:00|880|878.5|880|878.5|880.3|879|878.5|876.8|122
1672915800000|2023-01-05 10:50:00|879.8|878.3|881|879.3|882|880.5|879.5|877.8|211
1672916100000|2023-01-05 10:55:00|881.5|879.5|881.8|880.3|881.8|880.3|880.8|879|40
1672916400000|2023-01-05 11:00:00|881.5|880|879.5|878|881.8|880|879.3|877.8|5
1672916700000|2023-01-05 11:05:00|880|878.3|878.5|876.8|880.3|878.5|878.3|876.5|16
1672917000000|2023-01-05 11:10:00|878.3|877|880|878.5|880.3|878.8|878.3|876.8|108
1672917300000|2023-01-05 11:15:00|880.3|878.3|881.3|879.5|882|880.5|879.5|878|291
1672917600000|2023-01-05 11:20:00|881|879.8|882.8|881|883|881.3|881|879.5|141
1672917900000|2023-01-05 11:25:00|882.5|881.3|881|879.5|883|881.3|881|879.5|12
1672918200000|2023-01-05 11:30:00|881.5|879.8|882|880.3|882.8|881.5|881.5|879.8|108
1672918500000|2023-01-05 11:35:00|881.8|880.5|881.5|880|882|880.5|881|879.5|7
1672918800000|2023-01-05 11:40:00|881.8|880.3|882|880.3|882.3|880.8|881|879.5|68
1672919100000|2023-01-05 11:45:00|881.8|880.5|881|879.5|882.3|880.8|881|879.5|108
1672919400000|2023-01-05 11:50:00|881.3|879.3|879|877.3|881.3|879.5|878.8|877|42
1672919700000|2023-01-05 11:55:00|878.8|877.5|878.8|877|879.3|877.8|878.3|876.5|12
1672920000000|2023-01-05 12:00:00|878.5|877.3|877.8|876.3|879.3|877.5|877.8|876|31
1672920300000|2023-01-05 12:05:00|878|876.5|880.3|878.5|880.3|878.5|878|876.5|31
1672920600000|2023-01-05 12:10:00|880|878.3|879.8|878|880.5|878.8|879.5|877.8|8
1672920900000|2023-01-05 12:15:00|880|878.3|880.3|878.5|880.3|878.5|879.5|877.8|9
1672921200000|2023-01-05 12:20:00|880|878.8|880.5|878.8|881.5|879.5|880|878.5|7
1672921500000|2023-01-05 12:25:00|880.8|879|879.8|878.3|881.3|879.5|879.8|878.3|21
1672921800000|2023-01-05 12:30:00|880|878.5|878.8|877|880.3|878.5|878.5|877|18
1672922100000|2023-01-05 12:35:00|878.5|876.8|879.3|877.8|879.5|878|878|876.3|118
1672922400000|2023-01-05 12:40:00|879.5|878|878|876.5|879.8|878|878|876.3|28
1672922700000|2023-01-05 12:45:00|877.8|876.3|877.8|876|878.3|876.5|877.5|875.8|35
1672923000000|2023-01-05 12:50:00|877.5|876.3|877.5|875.8|878.3|876.8|877.3|875.8|152
1672923300000|2023-01-05 12:55:00|877.3|876|876|874.5|877.5|876|876|874.5|7
1672923600000|2023-01-05 13:00:00|876.3|874.8|877.8|876.3|878|876.8|875.8|874.3|222
1672923900000|2023-01-05 13:05:00|877.5|876|877.5|876|878.3|876.8|877|875.5|67
1672924200000|2023-01-05 13:10:00|877.8|875.8|876.3|874.5|877.8|875.8|875.8|874|47
1672924500000|2023-01-05 13:15:00|876.5|874.8|875.8|874|877.5|875.8|874.8|873.3|77
1672924800000|2023-01-05 13:20:00|875.5|873.8|877|875.3|877.3|875.5|875.3|873.8|37
1672925100000|2023-01-05 13:25:00|876.8|875.5|876.3|875|877|875.5|875.3|873.8|23
1672925400000|2023-01-05 13:30:00|876.5|875.3|875.8|874|876.8|875.3|875.3|873.8|18
1672925700000|2023-01-05 13:35:00|875.5|874.3|871.5|870|875.5|874.3|870.8|869|32
1672926000000|2023-01-05 13:40:00|871.3|869.8|871|869.8|872|870.3|870.3|868.8|25
1672926300000|2023-01-05 13:45:00|871.3|869.5|870.8|869.3|871.8|870|870|868.3|187
1672926600000|2023-01-05 13:50:00|871|869|868|866.3|871.3|870|867.5|865.8|19
1672926900000|2023-01-05 13:55:00|867.8|866|868.5|866.8|869.8|868|867.5|865.8|104
1672927200000|2023-01-05 14:00:00|868.3|866.5|864|862.3|868.3|866.5|863.8|862.3|82
1672927500000|2023-01-05 14:05:00|863.8|862.8|863.8|862.3|865|863.5|862.8|861.3|31
1672927800000|2023-01-05 14:10:00|863.5|862|865.5|864|865.8|864.3|863.5|862|45
1672928100000|2023-01-05 14:15:00|865.3|863.5|861|859.3|865.8|864.3|860.3|858.8|370
1672928400000|2023-01-05 14:20:00|861.3|859.8|859.3|857.5|862.3|860.5|857.8|856|141
1672928700000|2023-01-05 14:25:00|859|857.3|864|862.3|864.3|862.5|857.8|856|78
1672929000000|2023-01-05 14:30:00|863.8|862|863.5|862|865.3|863.8|862.5|861|239
1672929300000|2023-01-05 14:35:00|863.8|861.5|861.5|860|863.8|862.3|860.8|859|222
1672929600000|2023-01-05 14:40:00|861.3|859.8|861.8|860.3|863.3|861.5|859.5|857.8|337
1672929900000|2023-01-05 14:45:00|861.5|860|864.3|862.5|864.3|862.8|861|859.5|75
1672930200000|2023-01-05 14:50:00|864|862.8|863|861.3|865.5|864|862.8|861.3|244
1672930500000|2023-01-05 14:55:00|862.8|861.5|861.3|859.5|863.3|861.8|858.3|856.8|46
1672930800000|2023-01-05 15:00:00|861|859.8|858.3|856.8|861.5|860.3|858.3|856.8|66
1672931100000|2023-01-05 15:05:00|858.5|857|863|861.3|864|862.8|858.3|856.8|90
1672931400000|2023-01-05 15:10:00|862.8|861.5|864.3|862.5|866.5|865|862.5|861.5|400
1672931700000|2023-01-05 15:15:00|864|862.8|863.3|861.5|865.5|863.8|861.8|860.3|50
1672932000000|2023-01-05 15:20:00|863.5|861.8|864.3|862.8|865.8|864.3|863.5|861.8|178
1672932300000|2023-01-05 15:25:00|864.5|863|864|862.3|866.5|864.8|863.8|862.3|264
1672932600000|2023-01-05 15:30:00|863.8|862.5|863|861.5|866.5|865|862.8|861|190
1672932900000|2023-01-05 15:35:00|863.3|861.8|865.3|863.5|866.8|864.8|863.3|861.8|71
1672933200000|2023-01-05 15:40:00|865|863.3|863|861.3|865.5|864|862.8|861.3|112
1672933500000|2023-01-05 15:45:00|863.3|861.5|862|860.3|865|863.5|860.8|859.3|83
1672933800000|2023-01-05 15:50:00|862.5|861|860.5|858.8|862.5|861|860.5|858.8|94
1672934100000|2023-01-05 15:55:00|860.8|859|861.5|859.5|863|861.5|860.8|858.8|590
1672934400000|2023-01-05 16:00:00|861.8|859.3|869.3|867.3|869.8|868|860.3|858.8|461
1672934700000|2023-01-05 16:05:00|869|867.5|870.8|869|872|870.3|868.3|866.8|346
1672935000000|2023-01-05 16:10:00|871|869.3|873|871.5|874.8|873.3|869.3|867.5|224
1672935300000|2023-01-05 16:15:00|873.3|871.8|865.3|863.8|873.5|872|864.5|863|137
1672935600000|2023-01-05 16:20:00|865|863.3|859.5|857.8|866.3|864.5|859|857.5|207
1672935900000|2023-01-05 16:25:00|859.3|858|863.3|861.8|863.3|862|858.8|857.5|687
1672936200000|2023-01-05 16:30:00|862.5|861|862|860.8|864.3|862.8|859.8|858.5|265
1672936500000|2023-01-05 16:35:00|861.5|860.5|861|859.3|862.8|861|859.3|857.8|153
1672936800000|2023-01-05 16:40:00|860.8|859|859.3|857.5|861.8|860.3|859|857.5|92
1672937100000|2023-01-05 16:45:00|859|856|858.8|857|859.5|857.5|856.8|855.3|246
1672937400000|2023-01-05 16:50:00|858.5|857.3|860|858.3|860.3|858.8|856.8|855.3|425
1672937700000|2023-01-05 16:55:00|859.8|858.5|854.5|852.8|860.8|859.3|852|850.8|476
1672938000000|2023-01-05 17:00:00|854.3|852.5|852.8|851.5|855.3|853.8|852|850.5|556
1672938300000|2023-01-05 17:05:00|853|851.3|850.5|849|853.3|851.5|850|848.5|123
1672938600000|2023-01-05 17:10:00|850.3|848.8|848.5|846.8|851.5|850|848.3|846.5|216
1672938900000|2023-01-05 17:15:00|848.3|847|848|846.5|850.3|848.5|846.5|845.3|127
1672939200000|2023-01-05 17:20:00|847.8|845.8|849|847.3|850.5|849|847.3|845.8|171
1672939500000|2023-01-05 17:25:00|848.8|847.5|847.8|846.3|849.5|847.8|847.5|846|44
1672939800000|2023-01-05 17:30:00|848|846.5|848.3|846.8|849.3|848|847.5|846|114
1672940100000|2023-01-05 17:35:00|848|846.3|845.3|844|848|846.5|845.3|844|546
1672940400000|2023-01-05 17:40:00|845.5|843.5|845.8|844.3|846|844.5|844.8|843.5|87
1672940700000|2023-01-05 17:45:00|846|844|852.8|851|852.8|851.3|845.8|844|81
1672941000000|2023-01-05 17:50:00|852.5|851.3|852.5|851|854.5|852.8|852.3|850.8|20
1672941300000|2023-01-05 17:55:00|852.3|850.5|854|852.3|856.5|854.5|851.8|850.3|8
1672941600000|2023-01-05 18:00:00|853.5|852|857.3|855.5|858|856.3|853.5|851.8|26
1672941900000|2023-01-05 18:05:00|857|855.3|856.5|854.8|857.8|856|856|854.3|58
1672942200000|2023-01-05 18:10:00|856.3|854.5|856.3|854.5|856.5|854.8|853.5|852|52
1672942500000|2023-01-05 18:15:00|856.5|854.8|856.5|854.8|857|855.5|855.3|853.5|26
1672942800000|2023-01-05 18:20:00|856.8|855|859.3|857.5|860.8|859|856.8|854.8|224
1672943100000|2023-01-05 18:25:00|859.5|857.8|859.5|858|861.3|859.5|858.8|857|32
1672943400000|2023-01-05 18:30:00|859.3|857.8|863.8|862|863.8|862.3|858.5|856.8|46
1672943700000|2023-01-05 18:35:00|863.5|861.8|864.5|863.3|866|864.5|862.3|860.8|155
1672944000000|2023-01-05 18:40:00|865|863.5|867.3|865.5|868|866.3|865|863.5|36
1672944300000|2023-01-05 18:45:00|867.5|865.8|868|866.3|868.5|867|867|865.5|5
1672944600000|2023-01-05 18:50:00|868.3|866.5|867.5|865.8|869.3|867.5|866.5|865|88
1672944900000|2023-01-05 18:55:00|867.8|866|866.3|864.5|869|867.5|866|864.5|18
1672945200000|2023-01-05 19:00:00|866.5|864.8|865.8|864|867.5|865.8|865|863.3|7
1672945500000|2023-01-05 19:05:00|865.5|863.8|865.5|864|866|864.3|865|863.3|7
1672945800000|2023-01-05 19:10:00|865.8|864.3|863.8|862|865.8|864.3|862.3|860.5|31
1672946100000|2023-01-05 19:15:00|864|862.3|863.3|861.8|864.5|862.8|862.8|861|14
1672946400000|2023-01-05 19:20:00|863.5|862|862.5|860.8|864.5|862.8|861.8|860|187
1672946700000|2023-01-05 19:25:00|862.3|860.5|859.8|858|862.5|861|859.5|857.8|249
1672947000000|2023-01-05 19:30:00|860|858.3|862|860.3|862|860.3|860|858.3|10
1672947300000|2023-01-05 19:35:00|861.8|860|863|861.5|863.8|862|861.3|859.3|27
1672947600000|2023-01-05 19:40:00|862.8|861.3|863.8|862|864.5|862.8|862.8|861.3|2
1672947900000|2023-01-05 19:45:00|863.5|862.5|864|862.3|864.3|863|863|861.3|92
1672948200000|2023-01-05 19:50:00|863.8|862|863.8|862.3|864.3|862.8|862.8|861.3|95
1672948500000|2023-01-05 19:55:00|863.5|862|863.5|862|864|862.3|863.5|862|13
1672948800000|2023-01-05 20:00:00|863.8|862.3|863.8|862|864.3|862.8|862.5|861|36
1672949100000|2023-01-05 20:05:00|864|862.3|863.5|862|864|862.3|862.8|861.5|47
1672949400000|2023-01-05 20:10:00|863.8|862.3|864|862.3|864|862.8|863.3|862|23
1672949700000|2023-01-05 20:15:00|864.3|862.5|863.8|862.3|864.3|862.8|863.5|862|5
1672950000000|2023-01-05 20:20:00|863.5|862|863.8|862.3|864|862.5|863.3|862|53
1672950300000|2023-01-05 20:25:00|864|862|863.3|861.8|864|862.3|863|861.8|10
1672950600000|2023-01-05 20:30:00|863|862|863.5|862|863.5|862.3|863|861.8|32
1672950900000|2023-01-05 20:35:00|863.3|861.8|863.8|862.3|863.8|862.3|863.3|861.8|12
1672951200000|2023-01-05 20:40:00|864|862.8|863.8|862.3|864.3|862.8|863.8|862|1
1672951500000|2023-01-05 20:45:00|863.5|862|863.8|862.3|864|862.3|863.5|861.8|34
1672951800000|2023-01-05 20:50:00|864|862.5|864.5|863|864.5|863.3|863.8|862.5|22
1672952100000|2023-01-05 20:55:00|864.8|862.8|864.5|863.3|865|863.5|864|862.8|47
1672952400000|2023-01-05 21:00:00|864.8|863|865.3|863.5|865.3|863.5|864|862.8|18
1672952700000|2023-01-05 21:05:00|865|863.8|865.5|864|865.8|864|864.8|863.3|16
1672953000000|2023-01-05 21:10:00|865.3|864.3|866|864.8|866.3|864.8|865.3|864|40
1672953300000|2023-01-05 21:15:00|866.3|864.5|866.3|864.8|866.3|864.8|866|864.5|18
1672953600000|2023-01-05 21:20:00|866|865|866|864.5|866.5|865|865.3|863.8|83
1672953900000|2023-01-05 21:25:00|865.5|864|865.3|863.5|866|864|865|863.5|3
1672954200000|2023-01-05 21:30:00|865.5|863.8|865.8|864.3|866|864.3|865|863.3|0
1672954500000|2023-01-05 21:35:00|866|864|866|864.3|866|864.3|865.5|864|1
1672954800000|2023-01-05 21:40:00|865.8|864|865.8|864.3|866|864.3|865.5|864|4
1672955100000|2023-01-05 21:45:00|866|864|866.3|864.8|866.8|865.3|865.5|864|14
1672955400000|2023-01-05 21:50:00|866.5|864.5|865.5|864|866.5|864.5|865.3|864|10
1672955700000|2023-01-05 21:55:00|865.8|864.8|866.3|864.5|866.5|864.8|865.5|864|5
1672956000000|2023-01-05 22:00:00|866.5|864|867.5|863.8|870.3|864.5|866.5|863.8|0
1672957800000|2023-01-05 22:30:00|867.3|863.5|867.5|863.5|867.5|863.5|867.3|863.5|2
1672958100000|2023-01-05 22:35:00||863.8||863.5||863.8||863.5|0
1672958400000|2023-01-05 22:40:00|867.8||867.5||867.8||867.5||0
1672959000000|2023-01-05 22:50:00|867.3|863.8|865.8|864|867.3|864|865.8|863.8|1
1672959300000|2023-01-05 22:55:00|866.5|864.3|868|864.3|868|864.3|866.5|864.3|1
1672966800000|2023-01-06 01:00:00|866.5|862|867.3|865.3|868.8|866.5|866.5|862|0
1672967100000|2023-01-06 01:05:00|867.8|865.5|871|868.8|874.8|869.5|867.8|865.5|152
1672967400000|2023-01-06 01:10:00|871.3|868.5|870.5|868.5|871.3|868.8|870.5|867.8|0
1672967700000|2023-01-06 01:15:00|870.8|868.3|870|868|871|868.8|869.8|867.8|2
1672968000000|2023-01-06 01:20:00|870.5|868.3|871.5|869.5|871.8|869.8|870.3|868|0
1672968300000|2023-01-06 01:25:00|871.8|870|870.8|869|872|870|870.8|868.5|9
1672968600000|2023-01-06 01:30:00|871|869.3|872|870.3|872.5|870.5|870.8|869.3|2
1672968900000|2023-01-06 01:35:00|871.8|870|871.5|869.5|871.8|870.3|871|869.5|0
1672969200000|2023-01-06 01:40:00|871.3|869.8|871|868.8|871.3|869.8|871|868.8|0
1672969500000|2023-01-06 01:45:00|870.8|869|871|869.5|871|869.5|870.8|868.5|0
1672969800000|2023-01-06 01:50:00||869||869||869||869|2
1672970100000|2023-01-06 01:55:00|870.8|869.3|870.3|868.5|871|869.3|870.3|868.3|1
1672970400000|2023-01-06 02:00:00|870.8|869|871|869.3|871|869.5|870.8|869|0
1672970700000|2023-01-06 02:05:00|871.5|869.5|871.3|869.3|871.5|869.8|870.8|869|0
1672971000000|2023-01-06 02:10:00|871|869|871|869|871|869|870.8|869|0
1672971300000|2023-01-06 02:15:00||869.3||869||869.5||869|0
1672971600000|2023-01-06 02:20:00|870.8|868.8|870.8|868.5|871|869.3|870.5|868.5|1
1672971900000|2023-01-06 02:25:00|871|869.3|870.8|869.3|871|869.3|870.5|868.5|0
1672972200000|2023-01-06 02:30:00|871.5|869.5|871|869|871.5|869.8|870.8|869|6
1672972500000|2023-01-06 02:35:00|870.5|868.8|870.8|868.8|871|868.8|870.5|868.5|0
1672972800000|2023-01-06 02:40:00|870.5|868.5|871|869|871|869|870.3|868.5|0
1672973100000|2023-01-06 02:45:00|871.3|869.3|871.5|869.5|872|870|871|869|2
1672973400000|2023-01-06 02:50:00|871.3|869|871.3|869.3|871.8|869.3|871|869|0
1672973700000|2023-01-06 02:55:00|871.5|869.8|871.8|869.8|872|869.8|871.3|869.5|0
1672974000000|2023-01-06 03:00:00|872|870.3|873.3|871.5|873.3|871.5|871.8|870.3|1
1672974300000|2023-01-06 03:05:00|873|871.3|873|871|873.3|871.3|872.8|871|0
1672974600000|2023-01-06 03:10:00|872.8|871.3|873|871|873.3|871.3|872.5|870.8|0
1672974900000|2023-01-06 03:15:00|872.8|870.8|873|871|873.3|871.3|872.8|870.8|0
1672975200000|2023-01-06 03:20:00|872.8|870.8|872.8|870.8|872.8|871|872.5|870.5|0
1672975500000|2023-01-06 03:25:00|872.5|871|873.5|871.8|873.5|871.8|872.5|871|29
1672975800000|2023-01-06 03:30:00|873.3|871.5|873|871.5|873.5|871.5|873|871.5|0
1672976100000|2023-01-06 03:35:00|873.5|872|874.3|872.5|874.3|872.5|873.3|872|3
1672976400000|2023-01-06 03:40:00|874|872.3|875|873.8|875.3|873.8|874|872.3|16
1672976700000|2023-01-06 03:45:00|874.8|873|874.8|872.5|875|873.5|874.8|872.5|1
1672977000000|2023-01-06 03:50:00|875|872.8|875.8|874|876|874|874.8|872.8|1
1672977300000|2023-01-06 03:55:00|875.5|874.3|875.3|873.5|876.5|875|875|873.3|71
1672977600000|2023-01-06 04:00:00|875|873.3|875|873.5|875.3|873.5|874.8|873.3|0
1672977900000|2023-01-06 04:05:00|875.3|873.3|874.8|873|875.3|873.3|874.8|873|0
1672978200000|2023-01-06 04:10:00|875|873.3|875.5|873.8|875.8|873.8|874.8|873.3|0
1672978500000|2023-01-06 04:15:00|875.8|874|875.5|873.8|875.8|874|875.5|873.8|0
1672978800000|2023-01-06 04:20:00|875.8|874|876|874|876.3|874|875.5|873.8|0
1672979100000|2023-01-06 04:25:00|875.8|873.8|876|874|876|874.3|875.8|873.8|0
1672979400000|2023-01-06 04:30:00|875.8|874.3|876.5|875.3|876.5|875.3|875.8|874.3|11
1672979700000|2023-01-06 04:35:00|876.3|875|876.5|875|876.5|875|876.3|875|10
1672980000000|2023-01-06 04:40:00|876.3|874.3|876|874.3|876.8|874.5|876|874.3|31
1672980300000|2023-01-06 04:45:00|876.3|874.5|876.3|874.5|876.5|874.8|876.3|874.3|0
1672980600000|2023-01-06 04:50:00|876.5|874.8|876.3|874.5|876.8|875|876|874.5|0
1672980900000|2023-01-06 04:55:00|876|874.3|876|874|876.5|875|875.8|874|2
1672981200000|2023-01-06 05:00:00|875.8|873.8|875.5|873.8|876|873.8|875.5|873.8|0
1672981500000|2023-01-06 05:05:00|875.3|873.5|874.3|872.3|875.8|874.3|874.3|872.3|2
1672981800000|2023-01-06 05:10:00|874|872|874|872|874|872|874|872|0
1672982100000|2023-01-06 05:15:00|873.8|871.8|872.8|871.3|874|871.8|872.8|871.3|10
1672982400000|2023-01-06 05:20:00|873||872.5||873||872.5||2
1672982700000|2023-01-06 05:25:00|873||872.5||873||872.5||4
1672983000000|2023-01-06 05:30:00|872.8|870.8|872.5|870.8|872.8|871|872.3|870.5|18
1672983300000|2023-01-06 05:35:00|872.8|871|872|870.3|873|871.8|872|870.3|6
1672983600000|2023-01-06 05:40:00|872.3|870.5|873|871|873|871.3|872.3|870.5|0
1672983900000|2023-01-06 05:45:00|872.8|871.3|872.5|870.8|873|871.3|872.3|870.3|0
1672984200000|2023-01-06 05:50:00|872.3|871|871.5|870|872.5|871|871.5|870|15
1672984500000|2023-01-06 05:55:00|871.8|869.5|871.5|869.8|871.8|869.8|871|869|0
1672984800000|2023-01-06 06:00:00|871.3|869.5|868.8|866.5|871.3|869.5|868.5|866.5|36
1672985100000|2023-01-06 06:05:00|868.5|866.8|868|866|868.8|867|867.3|865.5|77
1672985400000|2023-01-06 06:10:00|867.8|866.3|868.3|866.3|868.3|866.5|867.8|866|1
1672985700000|2023-01-06 06:15:00|868|866.5|867.5|865.5|868.3|866.8|867|865|1
1672986000000|2023-01-06 06:20:00|867.8|865.3|867.3|865.5|867.8|865.5|866.8|864.8|0
1672986300000|2023-01-06 06:25:00|867.5|865.8|867.3|865.3|868|865.8|867|865.3|0
1672986600000|2023-01-06 06:30:00|867.5|865.5|868.3|866.3|868.5|866.5|867.3|865.5|0
1672986900000|2023-01-06 06:35:00|868.5|866.5|868.3|866.8|868.5|866.8|868|866.3|10
1672987200000|2023-01-06 06:40:00|868.5|867|868.3|866.5|868.5|867.3|867.8|866.5|2
1672987500000|2023-01-06 06:45:00|868|866.3|868.3|866.5|868.5|866.8|867.8|866|1
1672987800000|2023-01-06 06:50:00|868|866.8|868.3|866.5|868.3|866.8|867.8|866.3|7
1672988100000|2023-01-06 06:55:00|868|865.8|867.5|865.5|868.3|866.8|867|865.3|15
1672988400000|2023-01-06 07:00:00|867.3|865.3|865.8|864.3|868|866|865.8|864|23
1672988700000|2023-01-06 07:05:00|866|864.5|865.8|864.3|866.3|864.5|865.5|864.3|36
1672989000000|2023-01-06 07:10:00|866|863.8|865.5|863.5|866.3|864|865.3|863.5|16
1672989300000|2023-01-06 07:15:00|865.3|863.8|861.3|859.5|865.5|863.8|861|859.5|30
1672989600000|2023-01-06 07:20:00|861|859|861|859.5|861.5|860|859.5|858|54
1672989900000|2023-01-06 07:25:00|861.5|859.8|859.5|857.8|862|860.3|859.3|857.8|46
1672990200000|2023-01-06 07:30:00|859.8|858|858|856|861.3|859.5|858|855.8|79
1672990500000|2023-01-06 07:35:00|857.8|856.3|856.5|854.8|858|856.5|854.8|853.3|86
1672990800000|2023-01-06 07:40:00|856.3|854.5|857.3|855.5|858|856.5|855.8|853.8|20
1672991100000|2023-01-06 07:45:00|857|855.8|858.5|856.5|859.3|857.3|857|855.3|29
1672991400000|2023-01-06 07:50:00|859|856.8|861.5|859.5|861.5|859.8|857.8|855.8|52
1672991700000|2023-01-06 07:55:00|861.3|858.8|858.3|856.5|861.3|859.8|858.3|856.5|74
1672992000000|2023-01-06 08:00:00|858.5|856.3|857.5|855.8|862|860.3|857.5|855.8|143
1672992300000|2023-01-06 08:05:00|857.3|855.5|856.8|855|858.8|857|856.3|854.8|62
1672992600000|2023-01-06 08:10:00|857|855.3|856.8|855|857.3|855.5|855|853.3|39
1672992900000|2023-01-06 08:15:00|856.5|855.3|856.5|855|858.3|856.8|855.5|854|147
1672993200000|2023-01-06 08:20:00|856.8|855.3|857.3|855.5|858|856.8|855.8|854.3|55
1672993500000|2023-01-06 08:25:00|857.5|855.8|860.3|858.5|861.8|860.3|857.3|855.8|91
1672993800000|2023-01-06 08:30:00|860.5|858.3|861.3|859.8|861.5|860|859.5|858|67
1672994100000|2023-01-06 08:35:00|861.5|860|861|859.5|861.5|860.3|860.3|858.5|36
1672994400000|2023-01-06 08:40:00|860.8|859.8|860.8|859.5|861.5|860|860.8|859.5|54
1672994700000|2023-01-06 08:45:00|861|859.8|859.5|858|861.3|859.8|859.5|858|107
1672995000000|2023-01-06 08:50:00|859.8|858.3|859.8|858|860|858.5|859|857.5|68
1672995300000|2023-01-06 08:55:00|860|858.3|860|858.3|860.3|858.8|859.5|857.8|3
1672995600000|2023-01-06 09:00:00|859.5|858|859|857.5|860|858.3|858.5|857|30
1672995900000|2023-01-06 09:05:00|858.5|857|857.5|856|858.5|857|857.5|856|11
1672996200000|2023-01-06 09:10:00|857.3|855.8|857.5|856|858|856.5|856.8|855.3|28
1672996500000|2023-01-06 09:15:00|857.8|856.3|858|856.3|859|857.5|857.5|856|73
1672996800000|2023-01-06 09:20:00|857.8|856.5|858.5|857|858.5|857|856|854.5|28
1672997100000|2023-01-06 09:25:00|858.8|857.3|859.3|857.8|859.5|858|858.5|857|19
1672997400000|2023-01-06 09:30:00|859.5|858|861|859.3|861|859.5|858.3|856.5|116
1672997700000|2023-01-06 09:35:00|860.8|859.5|861.5|860|861.8|860.3|859.5|858|17
1672998000000|2023-01-06 09:40:00|861.3|859.8|862|860.3|862.5|861|860.5|858.8|43
1672998300000|2023-01-06 09:45:00|861.8|860|864|862.5|864.3|862.8|861.5|860|87
1672998600000|2023-01-06 09:50:00|864.3|862.8|868.5|867|868.5|867|864|862.5|104
1672998900000|2023-01-06 09:55:00|868.3|867.3|867.5|865.8|868.5|867.3|866.8|865|40
1672999200000|2023-01-06 10:00:00|868.3|866.8|865.8|864.3|868.3|866.8|864.5|862.8|25
1672999500000|2023-01-06 10:05:00|866|864.5|866.8|865.3|867.3|865.8|866|864.5|71
1672999800000|2023-01-06 10:10:00|867.3|865.8|868.8|867|869|867.3|867|865.3|42
1673000100000|2023-01-06 10:15:00|868.5|867.3|869.5|867.8|869.8|868.5|867.8|866.3|35
1673000400000|2023-01-06 10:20:00|869.8|868|869|867.5|871|869.8|868.8|867|308
1673000700000|2023-01-06 10:25:00|869.3|867.3|872.3|870.5|872.5|870.8|869|867.3|537
1673001000000|2023-01-06 10:30:00|872.5|870.8|870.8|869|872.8|871|870|868.5|123
1673001300000|2023-01-06 10:35:00|870.5|868.8|869.8|868.3|870.8|869|869.3|867.8|10
1673001600000|2023-01-06 10:40:00|869.5|868|870.3|868.5|870.5|869.3|869.3|867.5|79
1673001900000|2023-01-06 10:45:00|870|868.8|870.8|869.3|871|869.3|869.3|867.8|37
1673002200000|2023-01-06 10:50:00|871|869|869.5|868|871|869.3|869.3|867.8|326
1673002500000|2023-01-06 10:55:00|869|867.8|869|867.3|869.5|868.3|868.5|867|17
1673002800000|2023-01-06 11:00:00|868.8|866.8|868|866.5|869|867.5|867.8|866|56
1673003100000|2023-01-06 11:05:00|868.3|866.8|868|866.3|868.3|866.8|867.3|865.8|23
1673003400000|2023-01-06 11:10:00|868.3|866.5|867.5|866|868.3|866.8|867.3|865.8|20
1673003700000|2023-01-06 11:15:00|867.8|866.3|867.3|865.8|868.5|867|867.3|865.8|6
1673004000000|2023-01-06 11:20:00|867|865.5|867|865.5|867.5|865.8|866.8|865|97
1673004300000|2023-01-06 11:25:00|866.8|865.3|866|864.5|866.8|865.3|865.5|864|12
1673004600000|2023-01-06 11:30:00|865.8|864.3|866.3|864.5|867|865.5|865.5|864.3|31
1673004900000|2023-01-06 11:35:00|866|864.8|866.3|864.8|866.8|865.3|866|864.3|4
1673005200000|2023-01-06 11:40:00|866.5|864.5|867.3|865.8|867.5|866|866|864.5|303
1673005500000|2023-01-06 11:45:00|867|865.5|863.8|862.5|867.3|865.8|863.8|862.3|148
1673005800000|2023-01-06 11:50:00|863.5|862.3|864.5|863|864.8|863|863.3|861.5|58
1673006100000|2023-01-06 11:55:00|864.3|862.8|863.8|862.3|865.5|864|863.8|862.3|3
1673006400000|2023-01-06 12:00:00|863.5|862|864|862.5|865.8|864.3|862|860.3|118
1673006700000|2023-01-06 12:05:00|863.8|862.3|863.5|861.8|864.3|862.8|863|861.3|16
1673007000000|2023-01-06 12:10:00|863.3|862|863.5|862|863.5|862|862.5|860.8|19
1673007300000|2023-01-06 12:15:00|863.3|861.8|864.8|863|864.8|863.3|862.8|861.3|4
1673007600000|2023-01-06 12:20:00|864.5|863.3|864.3|862.5|865|863.5|864|862.3|58
1673007900000|2023-01-06 12:25:00|864.8|862.8|863.8|862.3|864.8|863.3|863.3|861.8|7
1673008200000|2023-01-06 12:30:00|864|862|864|862.5|864.3|862.8|863|861.5|37
1673008500000|2023-01-06 12:35:00|864.3|862.8|863|861.3|864.5|863|862.8|861.3|57
1673008800000|2023-01-06 12:40:00|862.8|861.5|863.5|862|863.8|862.3|862.8|861.3|23
1673009100000|2023-01-06 12:45:00|863.3|861.8|863.8|862.3|865|863.3|862.8|861.3|241
1673009400000|2023-01-06 12:50:00|863.5|862|863.3|861.5|863.8|862.3|862.5|861|17
1673009700000|2023-01-06 12:55:00|863|861.8|863.3|861.5|864|862.5|863|861.5|41
1673010000000|2023-01-06 13:00:00|863|861.8|864.5|863|864.8|863.3|862.5|861|39
1673010300000|2023-01-06 13:05:00|864.3|862.8|865.5|864|865.8|864.3|864.3|862.5|58
1673010600000|2023-01-06 13:10:00|865.8|863.8|866.8|865.3|867|865.3|865|863.5|103
1673010900000|2023-01-06 13:15:00|867|865|866.3|864.8|867|865.5|865.8|864.5|45
1673011200000|2023-01-06 13:20:00|866.5|864.5|864.3|862.5|866.8|865.5|864|862.5|403
1673011500000|2023-01-06 13:25:00|864|862.3|862|860.5|864.3|862.3|861.3|859.8|97
1673011800000|2023-01-06 13:30:00|862.5|860.8|862.5|860.8|866|864.3|861.8|860|213
1673012100000|2023-01-06 13:35:00|862.3|861|861.5|859.8|863.3|861.5|861.5|859.8|51
1673012400000|2023-01-06 13:40:00|861.3|860|866.8|865.3|868|866.5|861.3|859.8|165
1673012700000|2023-01-06 13:45:00|867|865|869.5|867.8|870.5|868.8|866.8|865|47
1673013000000|2023-01-06 13:50:00|869.8|868|871.5|870|872.5|871|869.8|868|34
1673013300000|2023-01-06 13:55:00|871.8|870.3|875.3|873.8|876.8|875.3|871.5|870|60
1673013600000|2023-01-06 14:00:00|875.5|874|874.3|872.5|876.8|875|874|872.3|74
1673013900000|2023-01-06 14:05:00|874.5|872.8|879.5|878|881.3|879.8|873.8|872|123
1673014200000|2023-01-06 14:10:00|879.3|877.8|879.3|877.5|881|879.5|877.8|876|52
1673014500000|2023-01-06 14:15:00|879|877.3|879.8|878|880.3|878.8|878.3|876.8|84
1673014800000|2023-01-06 14:20:00|879.5|877.8|877.3|875.5|879.8|878.3|876.8|875|33
1673015100000|2023-01-06 14:25:00|877.5|875.8|874.8|873|878.3|876.5|874.8|873|139
1673015400000|2023-01-06 14:30:00|875|873.3|876.3|874.5|876.3|874.8|873.8|872|96
1673015700000|2023-01-06 14:35:00|876.5|874.8|873.8|872.5|877.5|876|873.3|871.8|168
1673016000000|2023-01-06 14:40:00|873.5|872.3|870|868.3|874.3|872.8|868.8|867.3|182
1673016300000|2023-01-06 14:45:00|869.8|868|867|865.5|869.8|868.3|864.3|863|254
1673016600000|2023-01-06 14:50:00|866.8|865.3|866.8|865|869.3|867.8|865.3|863.5|80
1673016900000|2023-01-06 14:55:00|867|865.3|864.8|863.3|867.3|865.5|864|862.3|74
1673017200000|2023-01-06 15:00:00|865.8|864|870.3|868.8|871.5|869.8|865|863.8|62
1673017500000|2023-01-06 15:05:00|870.5|869|875.3|873.5|876|874.5|870.3|868.8|109
1673017800000|2023-01-06 15:10:00|875|873.3|871.5|870|875.3|874|871.3|869.8|93
1673018100000|2023-01-06 15:15:00|871.8|870.3|873.8|872|875|873.5|871.8|870.3|188
1673018400000|2023-01-06 15:20:00|873.5|872.3|875|873.5|875|873.8|871|869.3|175
1673018700000|2023-01-06 15:25:00|874.8|873.3|875.3|873.5|876|874.5|873.5|872|204
1673019000000|2023-01-06 15:30:00|875.5|873.8|877.5|875.8|878.8|877.3|875.3|873.8|285
1673019300000|2023-01-06 15:35:00|877.8|876|877.5|876|880.5|879.3|877.5|875.8|169
1673019600000|2023-01-06 15:40:00|878.3|876.5|875.5|874|879|877.5|875.3|873.8|233
1673019900000|2023-01-06 15:45:00|875.8|874.3|876|874.5|876.5|875|873.8|872.5|137
1673020200000|2023-01-06 15:50:00|876.3|875|875.8|874.3|877|875.8|875.8|874.3|241
1673020500000|2023-01-06 15:55:00|875.5|874|874.5|873|875.5|874|872.8|871.3|204
1673020800000|2023-01-06 16:00:00|874.3|873.3|875.8|874|877.8|876.5|874.3|872.5|645
1673021100000|2023-01-06 16:05:00|875.5|874.3|875.5|873.8|877.3|875.8|874.5|873|384
1673021400000|2023-01-06 16:10:00|875.3|874|874.5|873|875.8|874.3|872.5|870.8|191
1673021700000|2023-01-06 16:15:00|874.8|873.3|877.8|876.3|878.5|877|874.3|872.8|457
1673022000000|2023-01-06 16:20:00|877.5|876|879.3|877.8|879.3|878|876.3|875|418
1673022300000|2023-01-06 16:25:00|879.8|878|880.5|879|883.3|881.8|879.3|877.8|962
1673022600000|2023-01-06 16:30:00|880.3|878.8|879.3|877.5|881.8|880.5|877.8|876|798
1673022900000|2023-01-06 16:35:00|879|877.3|880.3|878.5|881|879.3|879|877.3|32
1673023200000|2023-01-06 16:40:00|880.5|878.8|879.3|877.8|881.3|879.8|878.5|877.3|101
1673023500000|2023-01-06 16:45:00|879.5|878|880.3|878.8|881.3|879.5|879.5|878|23
1673023800000|2023-01-06 16:50:00|880.5|878.5|881.3|879.8|882.3|880.8|880.3|878.5|230
1673024100000|2023-01-06 16:55:00|881.5|880|880.5|879|882.3|881|880.3|878.8|377
1673024400000|2023-01-06 17:00:00|880.8|879.3|882|880.5|882|880.5|880.8|879.3|109
1673024700000|2023-01-06 17:05:00|882.3|880.8|884.3|883|884.8|883.3|881.8|880|355
1673025000000|2023-01-06 17:10:00|884.5|883.3|884|882.5|886|884.5|883.8|882.3|326
1673025300000|2023-01-06 17:15:00|884.3|882.8|881|879.5|884.5|883|880.8|879.3|243
1673025600000|2023-01-06 17:20:00|880.8|879.3|879.8|878|881.3|879.5|879.3|878|8
1673025900000|2023-01-06 17:25:00|879.5|878.3|882.3|880.8|883.5|882|879.5|878|122
1673026200000|2023-01-06 17:30:00|882.5|880.5|882.5|881|883.8|882|882|880.3|93
1673026500000|2023-01-06 17:35:00|883|881.3|885.3|883.8|885.8|884.3|882.8|881.3|135
1673026800000|2023-01-06 17:40:00|885.5|884|883.8|882.3|885.8|884|883.8|882.3|166
1673027100000|2023-01-06 17:45:00|884|882.5|883|881.5|884.5|883|883|881.5|46
1673027400000|2023-01-06 17:50:00|883.3|881.8|880.5|879|883.5|882.3|880.5|879|76
1673027700000|2023-01-06 17:55:00|880.8|879.3|881.5|880|882|880.3|880.5|878.8|36
1673028000000|2023-01-06 18:00:00|881.3|879.8|883|881.5|883|881.5|881.3|879.5|885
1673028300000|2023-01-06 18:05:00|883.3|881.8|882.5|881|883.5|882|882|880.5|39
1673028600000|2023-01-06 18:10:00|882.8|880.5|880.8|879.3|882.8|880.5|880.3|878.5|30
1673028900000|2023-01-06 18:15:00|880.5|878.8|877.5|875.8|880.8|879|876.8|875|33
1673029200000|2023-01-06 18:20:00|877.8|876|877.3|875.8|878.5|877.3|877|875.5|46
1673029500000|2023-01-06 18:25:00|877.5|876|878.5|876.8|879.5|877.8|877.5|876|8
1673029800000|2023-01-06 18:30:00|878.3|876.5|876.3|874.8|878.3|876.8|874.8|873.3|32
1673030100000|2023-01-06 18:35:00|876|874.5|874.3|872.8|876.5|874.8|873.8|872.3|55
1673030400000|2023-01-06 18:40:00|874.5|873|873.5|872|875|873.3|872|870.3|41
1673030700000|2023-01-06 18:45:00|873.3|871.8|875.8|874.3|877|875.3|873|871.3|20
1673031000000|2023-01-06 18:50:00|876|874|873.8|872|876|874.3|873.3|871.5|41
1673031300000|2023-01-06 18:55:00|874|872.3|872|870.3|874|872.3|871.8|870.3|16
1673031600000|2023-01-06 19:00:00|871.8|870.5|873.8|872|874.8|873|871.8|870.5|69
1673031900000|2023-01-06 19:05:00|873.3|871.8|873.3|871.8|874.5|872.8|872.8|871.3|26
1673032200000|2023-01-06 19:10:00|874|872.5|875.5|873.8|877|875.5|873.5|872|138
1673032500000|2023-01-06 19:15:00|875.3|874|876|874.3|877.8|875.8|875|873.5|39
1673032800000|2023-01-06 19:20:00|876.3|874.5|876.5|874.8|878.8|877|875.8|874|37
1673033100000|2023-01-06 19:25:00|876.8|875.3|875.5|874|877.5|876|874.3|872.8|183
1673033400000|2023-01-06 19:30:00|875.8|874.3|873.8|872.3|876.3|874.5|873.3|871.5|48
1673033700000|2023-01-06 19:35:00|874|872.5|873.5|872|874.3|872.5|872.8|871.3|5
1673034000000|2023-01-06 19:40:00|873.8|871.8|874|872.3|874|872.5|873|871.5|8
1673034300000|2023-01-06 19:45:00|873.8|872.5|875|873|875.5|873.8|873.5|872|11
1673034600000|2023-01-06 19:50:00|875.3|872.8|875|873.3|876|874.3|874.3|872.5|0
1673034900000|2023-01-06 19:55:00|875.3|873.5|876|874|876.8|875|875.3|873.5|1
1673218800000|2023-01-08 23:00:00|879|876.8|882.3|879.8|883.3|881|879|876.5|20
1673219100000|2023-01-08 23:05:00|883.3|880|881.8|878.8|883.3|880.8|881.5|878.8|0
1673219400000|2023-01-08 23:10:00|882.3|879|883|880|883.5|881.3|882.3|879|0
1673219700000|2023-01-08 23:15:00|882.8|879.8|883.3|881.3|883.5|881.3|882.8|879.8|0
1673220000000|2023-01-08 23:20:00|883|881|883.3|881|883.5|881.5|882.8|881|0
1673220300000|2023-01-08 23:25:00|883.5|881.3|882.8|880.3|883.5|881.3|882.5|880.3|0
1673220600000|2023-01-08 23:30:00|882.3|880.5|882.8|880.3|882.8|880.8|882.3|880.3|9
1673220900000|2023-01-08 23:35:00|882.3|880.5|882.8|880.5|882.8|880.5|882.3|880.3|0
1673221200000|2023-01-08 23:40:00|882.3|880.3|882.8|880.5|883.3|881.3|882.3|880.3|0
1673221500000|2023-01-08 23:45:00|882.5|880.3|882.8|880.8|883|881|882|880.3|0
1673221800000|2023-01-08 23:50:00|882.5|880.3|883|880.5|883|880.5|882.3|880.3|0
1673222100000|2023-01-08 23:55:00|882.8|880.3|882.8|880.3|883|880.5|882.3|880.3|0
1673222400000|2023-01-09 00:00:00|883|880.5|882.5|880.3|883|880.5|882.5|880.3|0
1673222700000|2023-01-09 00:05:00|883|880.8|882.8|880.8|883.5|882|882.3|880.5|4
1673223000000|2023-01-09 00:10:00|882.5|881.3|883.5|882|883.5|882|882.5|881.3|0
1673223300000|2023-01-09 00:15:00|883.8|881.8|883.3|881.5|884|882.3|883|881.5|0
1673223600000|2023-01-09 00:20:00|883|881.3|883|880.8|883.5|881.5|882.5|880.8|0
1673223900000|2023-01-09 00:25:00|882.8||883||883||882.8||0
1673224200000|2023-01-09 00:30:00|882.8|880.5|882.8|880.5|883|880.8|882.8|880.5|0
1673224500000|2023-01-09 00:35:00|882.5|881|883.5|881.8|883.5|881.8|882.5|881|0
1673224800000|2023-01-09 00:40:00|883.8|882|883.5|881.8|884|882|883.5|881.8|0
1673225100000|2023-01-09 00:45:00|883.8|881.5|884|881.8|884|881.8|883.8|881.5|0
1673225400000|2023-01-09 00:50:00|883.8|881.5|884.5|882.8|885|883|883.8|881.5|2
1673225700000|2023-01-09 00:55:00|884.3|883|886.5|885|886.5|885|884.3|883|12
1673226000000|2023-01-09 01:00:00|887|885.3|888.3|886.5|888.5|887|886.8|885.3|16
1673226300000|2023-01-09 01:05:00|888|886.3|887.8|885.8|888.5|887.3|887.8|885.8|0
1673226600000|2023-01-09 01:10:00|887.5|885.5|886|884.5|887.5|885.8|885.3|883.3|1
1673226900000|2023-01-09 01:15:00|885.8|884.3|886.8|884.8|886.8|884.8|885.5|883.8|1
1673227200000|2023-01-09 01:20:00|886.5|884.5|887|884.5|887|884.5|885.5|883.3|0
1673227500000|2023-01-09 01:25:00|886.8|884.3|886.5|884.3|887|884.5|886.5|884.3|0
1673227800000|2023-01-09 01:30:00|886.3|884|885.8|883.5|886.5|884.3|885.8|883.3|0
1673228100000|2023-01-09 01:35:00|885.5|883.3|885.5|883|885.8|884|884.3|882|0
1673228400000|2023-01-09 01:40:00|885.8|883.3|885|882.8|885.8|883.8|884.8|882.8|0
1673228700000|2023-01-09 01:45:00|885.3|883|885|882.8|885.8|883.8|885|882.8|0
1673229000000|2023-01-09 01:50:00|885.3|883|885.5|883.8|886|884|885|883|0
1673229300000|2023-01-09 01:55:00|885.3|884|885.5|883.8|886.3|884.8|885.3|883.8|2
1673229600000|2023-01-09 02:00:00|885.3|883.5|885.8|884|886.3|884.5|885.3|883.3|1
1673229900000|2023-01-09 02:05:00|886|884.3|885.8|884|886.3|884.8|885.3|883.8|0
1673230200000|2023-01-09 02:10:00|885.5|883.8|885.5|883.8|885.8|884|885|883.3|17
1673230500000|2023-01-09 02:15:00|885.3|883.5|884.8|883|885.5|883.8|884.8|882.8|0
1673230800000|2023-01-09 02:20:00|885|883.3|885|883.3|885|883.3|884.8|882.8|0
1673231100000|2023-01-09 02:25:00|885.3|883.5|885.3|883.3|885.3|883.8|884.5|882.8|2
1673231400000|2023-01-09 02:30:00|885.5|883.5|885.3|883.8|885.8|884|884.8|883.3|0
1673231700000|2023-01-09 02:35:00|885|883.5|886|884.5|886.8|884.8|884.8|883|0
1673232000000|2023-01-09 02:40:00|885.8|884|885.5|883.8|886.3|884.5|885.3|883.3|5
1673232300000|2023-01-09 02:45:00|885.8|883.5|884.8|883|886|883.8|884.3|882.5|0
1673232600000|2023-01-09 02:50:00|884.5|882.8|884.5|882.8|884.8|883|884.5|882.5|5
1673232900000|2023-01-09 02:55:00|884.3|882.3|884.5|882.8|884.5|882.8|883.8|882|3
1673233200000|2023-01-09 03:00:00|884.3|882.5|885.3|883.5|885.8|884|884.3|882.5|1
1673233500000|2023-01-09 03:05:00|885|883.8|884.3|882.3|885|883.8|884|882|0
1673233800000|2023-01-09 03:10:00|884|882|882.3|880.8|884.3|882.3|881.8|880.3|2
1673234100000|2023-01-09 03:15:00|882|880.3|880.8|879.5|882.3|880.5|880.8|879.5|3
1673234400000|2023-01-09 03:20:00|881|879.8|881.5|879.8|881.5|879.8|881|879.5|0
1673234700000|2023-01-09 03:25:00|881.3|879.5|880.5|878.8|881.5|879.8|880.3|878.8|48
1673235000000|2023-01-09 03:30:00|880.3|879|880|878.3|881|879|880|878.3|0
1673235300000|2023-01-09 03:35:00|880.5|878.5|880.5|878.5|880.8|879|880.3|878.3|16
1673235600000|2023-01-09 03:40:00|880.3|878.8|880.5|878.5|880.5|878.8|880.3|878.3|0
1673235900000|2023-01-09 03:45:00|880.3|878.8|880.5|878.8|880.5|878.8|880.3|878.5|0
1673236200000|2023-01-09 03:50:00|880.3|879|880.5|878.8|880.8|879|880.3|878.8|0
1673236500000|2023-01-09 03:55:00|880.3|878.5|880.8|879.3|880.8|879.3|880.3|878.5|0
1673236800000|2023-01-09 04:00:00|880.5|878.8|880.5|878.8|880.8|879.3|880.5|878.8|0
1673237100000|2023-01-09 04:05:00|880.3|878.5|880.3|878.8|880.5|878.8|880.3|878.5|0
1673237400000|2023-01-09 04:10:00|880|878.5|880.5|879|880.8|879|880|878.3|0
1673237700000|2023-01-09 04:15:00|880.3|878.8|880.3|878.5|880.5|878.8|880.3|878.3|0
1673238000000|2023-01-09 04:20:00|880.5|878.8|880.5|878.8|880.8|878.8|880.3|878.5|0
1673238300000|2023-01-09 04:25:00|880.8|878.5|880.8|878.8|880.8|879|880.3|878.5|0
1673238600000|2023-01-09 04:30:00|880.5|879|880.5|878.8|880.5|879|880.3|878.5|1
1673238900000|2023-01-09 04:35:00|880.8|879|880.8|879|880.8|879.3|880.5|878.8|0
1673239200000|2023-01-09 04:40:00|880.5|878.8|881|879|881|879.5|880.5|878.8|22
1673239500000|2023-01-09 04:45:00|880.8|879.5|881.5|879.5|881.5|880.3|880.8|879.3|1
1673239800000|2023-01-09 04:50:00|881.3|879.8|881|879.3|881.5|879.8|881|879.3|1
1673240100000|2023-01-09 04:55:00|880.8|879|881|879|881.3|879.3|880.5|878.8|0
1673240400000|2023-01-09 05:00:00|881.3|878.8|880.8|878.8|881.3|878.8|880.5|878.8|1
1673240700000|2023-01-09 05:05:00|880.5||880.5||880.8||880.5||0
1673241000000|2023-01-09 05:10:00|880.3||880.3||880.5||880.3||0
1673241300000|2023-01-09 05:15:00|880.5|879|880.8|879|880.8|879|880.5|879|0
1673241600000|2023-01-09 05:20:00|881|879.3|881|879.3|881|879.3|881|879.3|3
1673241900000|2023-01-09 05:25:00|881.3|879.5|881.3|879.8|881.3|879.8|881|879.5|0
1673242200000|2023-01-09 05:30:00|881.5|880|881.5|879.5|881.8|880.3|880.5|878.8|2
1673242500000|2023-01-09 05:35:00|881.8|879.8|881.3|879.3|881.8|879.8|881.3|879.3|0
1673242800000|2023-01-09 05:40:00|881|879.5|881.8|879.8|881.8|880|881|879|0
1673243100000|2023-01-09 05:45:00|881.5|880|881.8|879.8|881.8|880|881.3|879.5|0
1673243400000|2023-01-09 05:50:00|882|880|882.5|880.5|882.5|880.5|882|879.8|0
1673243700000|2023-01-09 05:55:00|882.3|880.3|882|880|882.8|880.8|882|880|0
1673244000000|2023-01-09 06:00:00|881.8|880.3|882.5|881|882.8|881|881.8|880|0
1673244300000|2023-01-09 06:05:00|882.8|881.3|882.3|881|882.8|881.3|882.3|881|1
1673244600000|2023-01-09 06:10:00|882.5|880.5|882|880.3|882.5|880.8|881.3|879.8|11
1673244900000|2023-01-09 06:15:00|882.3|880.5|881|879.3|882.3|880.5|880.8|879|10
1673245200000|2023-01-09 06:20:00|880.8|878.8|880.3|878.5|881|879|879.8|878|1
1673245500000|2023-01-09 06:25:00|880.5|878.8|880.3|878.5|881.3|879.5|880|878.3|0
1673245800000|2023-01-09 06:30:00|880|878.3|880.5|878.8|880.8|879|879.8|878|0
1673246100000|2023-01-09 06:35:00|880.3|878.5|879|877|880.3|878.5|878.5|877|2
1673246400000|2023-01-09 06:40:00|878.8|876.5|876.8|875.3|879|877.3|876.5|875|54
1673246700000|2023-01-09 06:45:00|877.3|875.5|877|875.5|877.8|876|876.8|875.5|17
1673247000000|2023-01-09 06:50:00|876.8|875.3|877|875.3|877.5|875.5|875.8|874.5|3
1673247300000|2023-01-09 06:55:00|877.3|875.5|876.8|875|877.5|876|876.8|875|0
1673247600000|2023-01-09 07:00:00|877|875.3|876.8|875.3|877.8|876|876.3|874.8|6
1673247900000|2023-01-09 07:05:00|876.5|875|878.5|876.8|878.5|877|876.5|874.8|1
1673248200000|2023-01-09 07:10:00|878.3|877|880|878.8|880.3|878.8|878.3|876.8|3
1673248500000|2023-01-09 07:15:00|879.5|878|878.8|877|879.5|878|878.8|877|10
1673248800000|2023-01-09 07:20:00|879|877.3|879|877|879|877.3|877.8|876.3|13
1673249100000|2023-01-09 07:25:00|878.8|877.5|878.8|877.5|879|877.5|877.8|876.3|21
1673249400000|2023-01-09 07:30:00|879|877.8|880.8|878.8|880.8|879|878.8|877|31
1673249700000|2023-01-09 07:35:00|880.5|878.5|878.8|877|880.8|878.8|878.3|876.5|14
1673250000000|2023-01-09 07:40:00|879|877.3|879.3|878|880.3|878.5|878.8|877|11
1673250300000|2023-01-09 07:45:00|879.5|877.8|879.8|878.5|880|878.5|879.3|877.3|16
1673250600000|2023-01-09 07:50:00|879.5|878|879|877.3|879.8|878|878.5|877|96
1673250900000|2023-01-09 07:55:00|878.8|877|880.3|878.5|880.3|878.5|878.8|877|51
1673251200000|2023-01-09 08:00:00|880|878.3|882.8|881|883.3|881.5|879.3|877.5|81
1673251500000|2023-01-09 08:05:00|883|881.3|885|883.5|886.5|884.8|883|881.3|219
1673251800000|2023-01-09 08:10:00|885.3|883.8|885.5|884.3|886.8|885.3|884.8|883.3|211
1673252100000|2023-01-09 08:15:00|885.8|884.5|885.3|883.8|886.5|885|885|883.3|226
1673252400000|2023-01-09 08:20:00|885.5|884|885.5|883.8|886|884.5|884.8|883.3|65
1673252700000|2023-01-09 08:25:00|885.3|884|889.8|888.5|890|888.5|885.3|883.8|528
1673253000000|2023-01-09 08:30:00|889.5|888.3|893.5|892|895.3|893.8|889.5|888|259
1673253300000|2023-01-09 08:35:00|893.8|892.3|896.3|894.8|896.5|895|893.8|892|291
1673253600000|2023-01-09 08:40:00|896.5|895|896.5|895|897.5|895.8|896.3|894.8|84
1673253900000|2023-01-09 08:45:00|896.8|895.3|899.3|897.8|899.5|897.8|896.3|894.8|322
1673254200000|2023-01-09 08:50:00|899|897.5|896.3|894.8|899.8|898.3|896|894.5|127
1673254500000|2023-01-09 08:55:00|896|894.5|898|896.5|899.8|898|896|894.5|241
1673254800000|2023-01-09 09:00:00|898.3|896.3|900.8|899.3|901|899.8|897.8|896.3|126
1673255100000|2023-01-09 09:05:00|900.5|899|900.3|898.8|901.5|900|900.3|898.8|12
1673255400000|2023-01-09 09:10:00|900|898.3|899.5|898|901|899.5|899.5|898|383
1673255700000|2023-01-09 09:15:00|899.8|898.3|901.5|900|901.8|900.3|899.3|897.8|222
1673256000000|2023-01-09 09:20:00|901.3|900.3|902.8|901.3|903|901.3|901.3|899.8|54
1673256300000|2023-01-09 09:25:00|903|901|901.3|899.8|903.3|901.5|901.3|899.8|54
1673256600000|2023-01-09 09:30:00|901.5|900|905|903.3|905.3|903.8|901.3|899.8|163
1673256900000|2023-01-09 09:35:00|904.8|903.5|907|905.5|907.8|906.3|904.8|903.5|285
1673257200000|2023-01-09 09:40:00|907.3|905.8|907.3|905.5|908.3|906.8|906|904.5|83
1673257500000|2023-01-09 09:45:00|907.5|905.8|907.3|905.5|907.5|905.8|906.3|904.8|119
1673257800000|2023-01-09 09:50:00|907|905.8|907.5|906|908|906.8|907|905.5|12
1673258100000|2023-01-09 09:55:00|907.8|906.5|908.3|906.8|908.5|907|907.5|905.8|331
1673258400000|2023-01-09 10:00:00|908|906.5|907|905.5|908.8|907|906.8|905.3|56
1673258700000|2023-01-09 10:05:00|906.5|905|908.3|906.8|908.8|907.3|906.5|905|302
1673259000000|2023-01-09 10:10:00|908|906.5|908.5|907|909|907.3|907.5|906|233
1673259300000|2023-01-09 10:15:00|908.8|906.8|908.3|906.5|908.8|907|907.5|906|38
1673259600000|2023-01-09 10:20:00|908|906.8|907.8|906.3|908.3|906.8|906.5|904.8|30
1673259900000|2023-01-09 10:25:00|908|906|905.8|904|908|906.3|905.3|903.8|38
1673260200000|2023-01-09 10:30:00|905.5|904.3|904.5|903|905.8|904.3|904.5|903|68
1673260500000|2023-01-09 10:35:00|904.3|902.8|904.3|902.5|904.5|903|903.5|901.8|10
1673260800000|2023-01-09 10:40:00|904|902.8|904.5|903|905.3|903.8|903.5|902|10
1673261100000|2023-01-09 10:45:00|904.8|902.8|903.5|902|904.8|903.3|903|901.5|62
1673261400000|2023-01-09 10:50:00|903.8|902.3|904.8|903.3|905.8|904|903.3|901.8|49
1673261700000|2023-01-09 10:55:00|904.5|903|904.8|903.3|905.3|903.8|904.5|903|27
1673262000000|2023-01-09 11:00:00|905|903.5|908.5|906.8|908.5|907|904.5|903|465
1673262300000|2023-01-09 11:05:00|908.8|907|907.5|906|909|907.3|907.3|905.5|104
1673262600000|2023-01-09 11:10:00|907.3|905.8|909.3|907.8|909.5|908|907.3|905.8|48
1673262900000|2023-01-09 11:15:00|909|907.5|908.5|907|909.8|908.3|908.5|907|59
1673263200000|2023-01-09 11:20:00|908.8|907.3|910|908.5|910|908.5|908.5|907|81
1673263500000|2023-01-09 11:25:00|909.8|908.3|909|907.3|910.5|909|909|907.3|10
1673263800000|2023-01-09 11:30:00|908.8|907.8|908.8|907.3|910|908.5|908.8|907.3|15
1673264100000|2023-01-09 11:35:00|908.5|907|907.5|905.8|909|907.3|906.5|904.8|66
1673264400000|2023-01-09 11:40:00|907.3|905.5|906.3|904.8|907.3|905.5|905.5|904|26
1673264700000|2023-01-09 11:45:00|906|904.5|905.8|904.3|906.8|905|905.3|903.5|38
1673265000000|2023-01-09 11:50:00|906|904|905.5|904|906|904.3|905.3|903.8|8
1673265300000|2023-01-09 11:55:00|905.8|904.3|906.5|905|906.5|905|905.5|904|20
1673265600000|2023-01-09 12:00:00|906.8|905.3|907|905.5|907|905.8|906|904.5|16
1673265900000|2023-01-09 12:05:00|907.5|905.8|907.5|906|908.3|906.8|907.5|905.5|78
1673266200000|2023-01-09 12:10:00|907.3|905.8|906|904.3|907.5|905.8|905|903.5|65
1673266500000|2023-01-09 12:15:00|905.5|904|905.8|904|906.3|904.5|905|903.5|16
1673266800000|2023-01-09 12:20:00|905.5|904.3|907|905.5|907|905.8|905.5|903.8|367
1673267100000|2023-01-09 12:25:00|906.8|905.8|909|907.3|909|907.5|906.8|905|902
1673267400000|2023-01-09 12:30:00|909.3|907.8|909.3|907.8|910.5|909.3|908.8|907|91
1673267700000|2023-01-09 12:35:00|909.5|907.5|910|908.5|910.5|909.3|909.5|907.5|224
1673268000000|2023-01-09 12:40:00|910.3|908.3|909|907.3|910.3|908.5|908|906.5|74
1673268300000|2023-01-09 12:45:00|908.8|907|908|906.5|909|907|907.8|906|15
1673268600000|2023-01-09 12:50:00|907.8|906|908.5|906.8|909|907.3|907.5|906|18
1673268900000|2023-01-09 12:55:00|908.8|907|907.8|906|908.8|907|907.5|906|27
1673269200000|2023-01-09 13:00:00|907.5|905.8|908|906.3|909|907.5|906|904.5|43
1673269500000|2023-01-09 13:05:00|908.3|906.5|907.5|906|909|907.5|906.8|905|66
1673269800000|2023-01-09 13:10:00|907.3|905.8|907.5|906|907.8|906|906.5|905|29
1673270100000|2023-01-09 13:15:00|907.3|905.8|908.3|906.8|908.8|907.3|907.3|905.8|15
1673270400000|2023-01-09 13:20:00|908.5|907|908.3|906.5|908.8|907.3|907.8|906.3|40
1673270700000|2023-01-09 13:25:00|908|906.8|909.8|908.3|910.5|909|908|906.8|51
1673271000000|2023-01-09 13:30:00|909.5|908|907.5|906|910|908.3|907|905.5|37
1673271300000|2023-01-09 13:35:00|907.3|905.8|909|907.5|909.3|907.8|907.3|905.5|19
1673271600000|2023-01-09 13:40:00|908.8|907.3|907.3|905.8|909.5|908|907.3|905.5|140
1673271900000|2023-01-09 13:45:00|907.5|906|907|905.5|908.5|906.8|906.5|904.8|67
1673272200000|2023-01-09 13:50:00|906.8|905.3|907.5|906|907.5|906|906.5|905|96
1673272500000|2023-01-09 13:55:00|907.3|905.8|906.3|904.8|907.8|906|906.3|904.8|48
1673272800000|2023-01-09 14:00:00|906.5|905.3|909.3|907.8|909.5|907.8|905|903.5|261
1673273100000|2023-01-09 14:05:00|909.5|908|907|905.3|910|908.3|906.3|904.5|96
1673273400000|2023-01-09 14:10:00|906.8|905|908|906.8|908|906.8|906.3|904.8|186
1673273700000|2023-01-09 14:15:00|907.8|906.5|906.3|904.5|908|906.5|905.5|904|91
1673274000000|2023-01-09 14:20:00|906|904.3|904|902.5|906.3|904.5|903.8|902.3|85
1673274300000|2023-01-09 14:25:00|904.3|902.8|902.3|900.8|904.3|902.8|902.3|900.8|174
1673274600000|2023-01-09 14:30:00|902.5|901|900.3|898.8|903.3|901.8|899.5|897.8|115
1673274900000|2023-01-09 14:35:00|900.5|899|899.8|898.3|902|900.5|899|897.3|131
1673275200000|2023-01-09 14:40:00|900|898.5|902.3|901|903|901.5|900|898.5|166
1673275500000|2023-01-09 14:45:00|902|900.8|902.3|900.8|904.8|903.5|902|900.5|51
1673275800000|2023-01-09 14:50:00|902.5|901|900.8|899.3|902.5|901|899.5|898.3|114
1673276100000|2023-01-09 14:55:00|901|899.5|904.8|903.3|905.5|904|901|899.5|372
1673276400000|2023-01-09 15:00:00|905|903.5|905.8|904|907.5|906|904.8|903.3|289
1673276700000|2023-01-09 15:05:00|906|904.5|904.3|902.8|906|904.5|904.3|902.5|53
1673277000000|2023-01-09 15:10:00|904|902.5|904|902.3|905|903.5|902.8|901|66
1673277300000|2023-01-09 15:15:00|904.3|902.5|902|900.5|904.8|903.3|901.5|900|104
1673277600000|2023-01-09 15:20:00|901.8|900.3|897.8|896.3|902.3|900.8|897.5|895.8|114
1673277900000|2023-01-09 15:25:00|897.5|896|893|891.5|898|896.3|892.5|891|67
1673278200000|2023-01-09 15:30:00|892.8|891.8|893.5|891.8|895.8|894|892.8|891.5|151
1673278500000|2023-01-09 15:35:00|893.3|892|891.5|890|893.3|892|890.8|889|221
1673278800000|2023-01-09 15:40:00|891.8|890.3|890.8|889.3|892.3|890.8|890.3|888.8|391
1673279100000|2023-01-09 15:45:00|891|889.5|891.8|890.3|892.3|890.8|890.3|888.8|586
1673279400000|2023-01-09 15:50:00|892|890|893|891.5|893.5|891.8|891.8|890|365
1673279700000|2023-01-09 15:55:00|893.3|891.8|890.8|889.5|894|892.5|890.5|889|224
1673280000000|2023-01-09 16:00:00|891|889.3|889.5|888|891.8|890.3|889|887.5|610
1673280300000|2023-01-09 16:05:00|889.8|888.3|883.3|881.8|889.8|888.3|882.5|881|871
1673280600000|2023-01-09 16:10:00|883.5|881.5|886.5|884.8|888.5|887|882.5|881|310
1673280900000|2023-01-09 16:15:00|886.3|884.5|887|885.3|887|885.3|884|882.5|635
1673281200000|2023-01-09 16:20:00|887.3|885.8|881.8|880.3|887.5|886|880.8|879.3|273
1673281500000|2023-01-09 16:25:00|882|880.5|882.8|881.3|883|881.5|879.8|878.3|1592
1673281800000|2023-01-09 16:30:00|883|881.5|886|884.3|888.3|886.8|882.8|881.3|238
1673282100000|2023-01-09 16:35:00|885.8|884.5|884.5|882.8|885.8|884.5|882.8|881.3|116
1673282400000|2023-01-09 16:40:00|884.3|883.3|888.3|886.5|888.5|886.8|884.3|882.8|78
1673282700000|2023-01-09 16:45:00|888|886.3|891.5|890|891.5|890.3|887.5|886|96
1673283000000|2023-01-09 16:50:00|892|890.3|892|890.3|893.3|891.8|891.5|890|87
1673283300000|2023-01-09 16:55:00|891.8|890.5|891.3|889.5|893|891.8|890.8|889.3|127
1673283600000|2023-01-09 17:00:00|891|888.5|886.8|885|891|888.8|886.8|885|28
1673283900000|2023-01-09 17:05:00|888|885.3|888|886.3|888.5|887|886.8|885|52
1673284200000|2023-01-09 17:10:00|887.8|886.5|889.5|887.5|890.5|889|887.5|885.8|219
1673284500000|2023-01-09 17:15:00|889|887.3|889.8|888|890.5|889|888.8|887|5
1673284800000|2023-01-09 17:20:00|889.5|888.3|887.5|886|889.8|888.3|887|885.5|68
1673285100000|2023-01-09 17:25:00|887.3|885.5|888.5|887|888.5|887.3|885.5|884|20
1673285400000|2023-01-09 17:30:00|888.3|887.3|886|884.5|888.5|887.3|886|884.3|21
1673285700000|2023-01-09 17:35:00|886.3|884.3|884.8|883.3|887|885.3|884|882.3|45
1673286000000|2023-01-09 17:40:00|884.5|883|883.3|881.5|885.5|883.5|882.8|881.3|15
1673286300000|2023-01-09 17:45:00|883|881.8|882.8|881.3|884|882.5|882.3|880.5|4
1673286600000|2023-01-09 17:50:00|882.5|881|883.8|882|884|882.3|882|880.3|15
1673286900000|2023-01-09 17:55:00|884|882.3|882|880.5|884.3|882.8|881.8|880.3|8
1673287200000|2023-01-09 18:00:00|882.3|880.8|880.8|879|882.5|881|879.8|878.3|3
1673287500000|2023-01-09 18:05:00|880.5|878.8|880.8|879.3|881|879.5|880|878.3|0
1673287800000|2023-01-09 18:10:00|880.5|879|884|882.3|884|882.3|880|878.5|26
1673288100000|2023-01-09 18:15:00|884.3|882.5|884.5|882.8|884.5|883|883.5|882|0
1673288400000|2023-01-09 18:20:00|884.8|883|885|883.3|887.3|885.5|884.3|882.8|41
1673288700000|2023-01-09 18:25:00|885.3|883.5|885.3|883.5|886|884|884|882.3|31
1673289000000|2023-01-09 18:30:00|885|883.3|883|881.5|885.5|883.8|883|881.3|3
1673289300000|2023-01-09 18:35:00|882.8|881|880.8|879|883.8|882|880.5|879|9
1673289600000|2023-01-09 18:40:00|880.5|879.3|880|878.5|881|879.3|879.3|877.8|0
1673289900000|2023-01-09 18:45:00|879.8|878.3|879.3|877.8|881|879.3|879|877.5|23
1673290200000|2023-01-09 18:50:00|879|877.5|879|877.5|880.3|878.5|878.5|877|3
1673290500000|2023-01-09 18:55:00|879.3|877.8|879.5|877.8|880.8|879.3|879|877.5|5
1673290800000|2023-01-09 19:00:00|879|877.5|883.8|882.3|884.3|882.5|879|877.5|6
1673291100000|2023-01-09 19:05:00|883.5|882|885.3|883.5|886.3|884.5|883.5|881.8|8
1673291400000|2023-01-09 19:10:00|885.5|883.8|884.3|882.5|886.3|884.8|882.5|880.8|78
1673291700000|2023-01-09 19:15:00|884.5|882.8|883.5|882.3|886|884.5|883|881.5|16
1673292000000|2023-01-09 19:20:00|883.8|882.5|885.3|883.8|886.5|885|883.8|882.5|22
1673292300000|2023-01-09 19:25:00|885.5|884|887.3|885.8|888.5|887.3|884.5|883|15
1673292600000|2023-01-09 19:30:00|887.5|886|888|886.8|889|887.3|886.8|885.3|13
1673292900000|2023-01-09 19:35:00|887.8|886.5|887.5|885.8|888|886.8|887|885.5|63
1673293200000|2023-01-09 19:40:00|887.3|886|885.8|884.3|887.5|886|885.8|884.3|3
1673293500000|2023-01-09 19:45:00|885.3|884|885.8|884|885.8|884.3|885|883.3|2
1673293800000|2023-01-09 19:50:00|885.5|883.8|887.3|885.5|887.3|885.8|885.3|883.8|3
1673294100000|2023-01-09 19:55:00|887|885.8|887|885.3|887.3|885.8|886.3|884.8|0
1673294400000|2023-01-09 20:00:00|886.8|885|886|884.3|887|885.3|885.8|884.3|0
1673294700000|2023-01-09 20:05:00|885.8|884|885.5|883.8|886|884.3|885|883.3|1
1673295000000|2023-01-09 20:10:00|885.3|884|886.3|884.5|886.3|884.5|885.3|883.8|0
1673295300000|2023-01-09 20:15:00|886|884.8|886.8|885.3|887.3|885.8|886|884.8|0
1673295600000|2023-01-09 20:20:00|887|885|887|885.5|887.3|885.5|886|884.5|1
1673295900000|2023-01-09 20:25:00|887.3|885.3|887.3|885.5|887.5|885.8|887|885.3|0
1673296200000|2023-01-09 20:30:00|887|885.3|887|885.5|887.3|885.5|886.8|885|0
1673296500000|2023-01-09 20:35:00|886.8|885.3|886.5|885|887.3|885.8|886.5|885|0
1673296800000|2023-01-09 20:40:00|887|885.3|887.3|885.8|887.5|886|886.8|885|0
1673297100000|2023-01-09 20:45:00|887|885.5|887|885.3|887.5|886.3|887|885.3|10
1673297400000|2023-01-09 20:50:00|887.3|885.5|887|885.5|887.3|885.8|886.8|885|0
1673297700000|2023-01-09 20:55:00|887.3|885.8|887|885.5|887.3|885.8|886.8|885.3|2
1673298000000|2023-01-09 21:00:00|887.3|885.3|887.3|885.8|887.3|885.8|886.8|885|0
1673298300000|2023-01-09 21:05:00|887.5|885.5|886.8|885.3|887.5|885.8|886.8|885.3|0
1673298600000|2023-01-09 21:10:00|887|885|886|884.3|887|885.3|886|884.3|24
1673298900000|2023-01-09 21:15:00|886.3|884.5|886|884.3|886.3|884.5|886|884.3|0
1673299200000|2023-01-09 21:20:00|886.3|884.5|887|885|887|885.3|886|884|0
1673299500000|2023-01-09 21:25:00|886.8|885.3|886.8|885|887.3|885.5|886.5|885|0
1673299800000|2023-01-09 21:30:00|887|885.3|887.3|885.5|887.3|885.8|886.8|885|0
1673300100000|2023-01-09 21:35:00|887|885.3|886.8|885|887.3|885.5|886.5|885|10
1673300400000|2023-01-09 21:40:00|887|885.3|886.8|885|887|885.5|886.8|885|1
1673300700000|2023-01-09 21:45:00|886.5|884.8|886.5|884.8|886.5|885|886.3|884.5|2
1673301000000|2023-01-09 21:50:00|886.3|884.5|886.8|884.8|886.8|885.3|885.5|883.8|10
1673301300000|2023-01-09 21:55:00|886.5|884.5|886.8|884.8|887.3|885.3|886.3|884.5|9
1673301600000|2023-01-09 22:00:00||884.5||882||884.5||882|0
1673302500000|2023-01-09 22:15:00|887|881.8|887|881.8|887|881.8|887|881.8|0
1673303400000|2023-01-09 22:30:00||881.5||881.5||881.5||881.5|0
1673303700000|2023-01-09 22:35:00|886.8|882.5|886.8|883.3|887|883.3|886.8|882.5|0
1673304300000|2023-01-09 22:45:00|887.5|880.5|887.5|880.5|887.5|883|887.5|880.5|0
1673304900000|2023-01-09 22:55:00|||||||||1
1673312400000|2023-01-10 01:00:00|886|883.8|883|881|886|883.8|882.3|879.8|0
1673312700000|2023-01-10 01:05:00|882.8|880.8|883|881.3|883.5|881.5|882|880.3|0
1673313000000|2023-01-10 01:10:00|883.3|881.5|883.8|882|884.3|882.3|883.3|881.3|0
1673313300000|2023-01-10 01:15:00|884|882.3|884.8|882.8|885|883.5|884|881.8|0
1673313600000|2023-01-10 01:20:00|884.5|882.5|884.5|882.5|884.5|882.8|883.5|881.8|0
1673313900000|2023-01-10 01:25:00|884.3|882.3|884.3|882.3|884.5|882.8|884.3|882.3|0
1673314200000|2023-01-10 01:30:00|884.5|882.5|885.3|883|885.5|883.8|884.5|882.5|0
1673314500000|2023-01-10 01:35:00|885|882.5|884|882|885.3|882.5|883.8|881.8|1
1673314800000|2023-01-10 01:40:00|884.3|881.8|883.5|881.5|884.3|882|883.3|881.5|0
1673315100000|2023-01-10 01:45:00|883.8|881.8|883.5|881.8|884|882|883.5|881.5|10
1673315400000|2023-01-10 01:50:00|883.3|881.5|884.3|882.5|884.3|882.5|883.3|881.5|0
1673315700000|2023-01-10 01:55:00|884.5|882.3|884|882.5|884.5|882.8|884|882|0
1673316000000|2023-01-10 02:00:00|884.3|882.3|884.8|882.8|885|883|884.3|882.3|0
1673316300000|2023-01-10 02:05:00|885|883|884.5|882.5|885|883|884.5|882.5|0
1673316600000|2023-01-10 02:10:00|884.8|882.8|885|883.3|885|883.3|884.8|882.5|0
1673316900000|2023-01-10 02:15:00|885.3|883|884.5|882.8|885.3|883.3|884.5|882.5|0
1673317200000|2023-01-10 02:20:00|884.3|882.5|884.3|882.5|884.3|882.5|884|882.3|2
1673317500000|2023-01-10 02:25:00|884|882.3|883|881.5|884|882.5|882.8|881.3|0
1673317800000|2023-01-10 02:30:00|882.8|881.3|881.3|879.5|882.8|881.5|881.3|879.5|0
1673318100000|2023-01-10 02:35:00|881.5|879.3|881.8|879.5|882|880.3|881.3|879.3|0
1673318400000|2023-01-10 02:40:00|882|880|881.3|879.5|882|880.3|881|879.3|0
1673318700000|2023-01-10 02:45:00|881.5|879.3|881.5|879.5|881.8|879.8|881.3|879.3|0
1673319000000|2023-01-10 02:50:00|881.3|879.8|881.8|879.8|881.8|880|881|879.3|0
1673319300000|2023-01-10 02:55:00|881.5|879.5|881.5|879.8|881.8|879.8|881.5|879.5|0
1673319600000|2023-01-10 03:00:00|881.3|879.5|881.5|880|881.5|880.3|881.3|879.5|0
1673319900000|2023-01-10 03:05:00|882|879.8|882|880.3|882.5|880.5|881.5|879.5|2
1673320200000|2023-01-10 03:10:00|881.8|880.5|882.3|880.5|882.3|880.5|881.5|879.8|0
1673320500000|2023-01-10 03:15:00|882|880.8|882|880|882|880.8|881.8|879.8|0
1673320800000|2023-01-10 03:20:00|882.3|880.3|882.3|880.5|882.5|880.8|882.3|880|0
1673321100000|2023-01-10 03:25:00|882.5|880.3|882.3|880.5|882.8|881|882|880.3|0
1673321400000|2023-01-10 03:30:00|882|880.3|882|880.3|882.3|880.3|882|880.3|0
1673321700000|2023-01-10 03:35:00|881.8|880|882|880|882|880.3|881.8|880|0
1673322000000|2023-01-10 03:40:00|882.3|880.3|882.3|880.5|882.3|880.8|882|880|0
1673322300000|2023-01-10 03:45:00|882|880.8|882|880|882.3|880.8|881.8|880|0
1673322600000|2023-01-10 03:50:00|881.8|880.3|881.8|879.8|882|880.3|881.5|879.8|0
1673322900000|2023-01-10 03:55:00|881.5|880|882.3|880.3|882.3|880.3|881.5|880|0
1673323200000|2023-01-10 04:00:00|882|880.5|882|880.3|882.3|880.5|882|880.3|0
1673323500000|2023-01-10 04:05:00|881.8|880|881.8|880|882|880.3|881.8|879.8|0
1673323800000|2023-01-10 04:10:00|882|880.3|881|879.3|882|880.3|881|879.3|0
1673324100000|2023-01-10 04:15:00|881.3|879.8|881.8|879.8|881.8|879.8|881|879.5|0
1673324400000|2023-01-10 04:20:00|881.5|879.5|881.5|879.5|881.5|879.5|881.5|879.5|0
1673324700000|2023-01-10 04:25:00|881.8|879.8|881.5|879.5|881.8|879.8|881.3|879.5|0
1673325000000|2023-01-10 04:30:00|881.3|879.8|881.5|879.5|881.5|879.8|881.3|879.5|0
1673325300000|2023-01-10 04:35:00|881.3|879|880.8|879|881.5|879.3|880.5|878.8|30
1673325600000|2023-01-10 04:40:00|881|879.3|881.3|879.3|881.3|879.3|880|878.5|144
1673325900000|2023-01-10 04:45:00|881|879.5|881.3|879.3|881.3|879.5|881|879.3|0
1673326200000|2023-01-10 04:50:00|881|878.8|881|879.3|881.3|879.5|880.8|878.8|0
1673326500000|2023-01-10 04:55:00|881.3|879.5|881|879|881.3|879.5|881|879|0
1673326800000|2023-01-10 05:00:00||879.3||879.3||879.3||879|0
1673327100000|2023-01-10 05:05:00||879||879.3||879.3||879|0
1673327400000|2023-01-10 05:10:00|881.3|879.5|881.3|879.5|881.3|879.5|881.3|879.5|0
1673327700000|2023-01-10 05:15:00|881.5|879.8|881.8|880|881.8|880|881.3|879.8|0
1673328000000|2023-01-10 05:20:00|881.5|879.8|882|880|882|880|881.5|879.8|0
1673328300000|2023-01-10 05:25:00|882.3|880.3|882.8|881|882.8|881.3|882|880.3|0
1673328600000|2023-01-10 05:30:00|882.5|880.8|882|880.5|882.5|881|882|880.5|0
1673328900000|2023-01-10 05:35:00|882.3|880.8|882.8|880.8|882.8|880.8|882.3|880.5|0
1673329200000|2023-01-10 05:40:00|883|881|883|881.3|883.3|881.8|882.5|880.8|0
1673329500000|2023-01-10 05:45:00|883.3|881.5|882.5|880.8|883.5|881.8|882.5|880.8|0
1673329800000|2023-01-10 05:50:00|882.8|880.5|882.3|880.3|882.8|880.8|881.8|879.8|1
1673330100000|2023-01-10 05:55:00|882|880.5|883|881|883.3|881.3|882|880.3|0
1673330400000|2023-01-10 06:00:00|882.8|880.8|883.3|881.5|883.3|881.5|882.5|880.8|1
1673330700000|2023-01-10 06:05:00|883|881.3|883|881|883.3|881.5|882.5|880.8|0
1673331000000|2023-01-10 06:10:00|882.5|880.8|883.5|881.5|883.5|881.8|882.5|880.8|10
1673331300000|2023-01-10 06:15:00|883.3|881.8|884.3|882.5|884.5|882.5|883.3|881.5|0
1673331600000|2023-01-10 06:20:00|883.5|882|883.5|881.5|884|882.3|883|881|17
1673331900000|2023-01-10 06:25:00|883.3|881.8|882.8|881|884|882.3|882.8|881|0
1673332200000|2023-01-10 06:30:00|883|880.8|882.5|880.5|883.3|881.5|882|880.5|0
1673332500000|2023-01-10 06:35:00|882.3|880.8|883|881.3|883|881.3|881.8|880.5|0
1673332800000|2023-01-10 06:40:00|882.8|881|882.5|880.5|883|881.5|882.3|880.5|2
1673333100000|2023-01-10 06:45:00|882.3|880.8|882.3|880.5|882.5|880.8|881.8|880.5|0
1673333400000|2023-01-10 06:50:00|882|879.8|881.5|880|882.3|880.8|881.5|879.8|6
1673333700000|2023-01-10 06:55:00|881|879.8|881.8|880.3|882.5|880.8|879.5|877.8|6
1673334000000|2023-01-10 07:00:00|882.3|880|882|880.5|883.8|882.5|882|880|10
1673334300000|2023-01-10 07:05:00|881.8|880.3|883|881.3|883|881.3|881.5|879.8|0
1673334600000|2023-01-10 07:10:00|882.8|881|882.5|880.5|883|881.5|881.8|880|60
1673334900000|2023-01-10 07:15:00|882|880.8|882|880.5|882.5|881|882|880.5|32
1673335200000|2023-01-10 07:20:00|882.3|880.8|882.5|880.8|883.3|881.5|882|880.5|18
1673335500000|2023-01-10 07:25:00|882.3|880.5|883|881.3|883.5|881.8|882.3|880.5|16
1673335800000|2023-01-10 07:30:00|883.3|881.5|882.8|881.3|883.5|881.8|879.8|878|39
1673336100000|2023-01-10 07:35:00|882.5|880.8|884|882.3|884.5|882.8|882.3|880.5|53
1673336400000|2023-01-10 07:40:00|884.5|882.5|879|877.5|884.5|883|878.8|877|33
1673336700000|2023-01-10 07:45:00|879.3|877.8|880.3|878.5|881.5|879.8|878.3|877|121
1673337000000|2023-01-10 07:50:00|880.8|878.8|881.8|880|881.8|880|880|878.3|31
1673337300000|2023-01-10 07:55:00|882|880.3|881|879.5|882|880.3|880.8|878.8|21
1673337600000|2023-01-10 08:00:00|881.3|879.8|879.5|877.8|881.5|880.3|879.3|877.5|42
1673337900000|2023-01-10 08:05:00|879.3|877.3|881.3|879.8|881.8|880.3|878.5|877|102
1673338200000|2023-01-10 08:10:00|881|879.5|885|883.3|886.5|885.3|881|879.5|118
1673338500000|2023-01-10 08:15:00|884.8|883.5|883.5|882.3|885.8|884.3|883.3|881.8|99
1673338800000|2023-01-10 08:20:00|883.3|882|885|883.5|886.5|884.8|883.3|881.8|51
1673339100000|2023-01-10 08:25:00|884.8|883.3|884.8|883.3|885.8|884|883|881.5|80
1673339400000|2023-01-10 08:30:00|885|883.5|885.5|884|885.8|884.3|884|882.5|141
1673339700000|2023-01-10 08:35:00|885.3|883.8|884.8|883.3|885.3|884|883.8|882|72
1673340000000|2023-01-10 08:40:00|884.5|883|884.8|883|885.8|884.3|884.5|882.8|11
1673340300000|2023-01-10 08:45:00|885|883.3|885.5|884|885.8|884.3|884.5|883|43
1673340600000|2023-01-10 08:50:00|885.8|884.3|882.8|881|886.3|884.8|882.3|880.8|105
1673340900000|2023-01-10 08:55:00|883|881.3|884|882.5|884.5|882.8|881.5|880|52
1673341200000|2023-01-10 09:00:00|884.3|882.8|884.3|883|885|883.3|884|882.5|50
1673341500000|2023-01-10 09:05:00|884|882.5|884.5|883|885.5|884|883.8|882|49
1673341800000|2023-01-10 09:10:00|884.8|883.3|885|883.3|885.5|883.8|884.3|882.8|49
1673342100000|2023-01-10 09:15:00|885.3|883.5|886|884.3|886.5|885|885.3|883.3|29
1673342400000|2023-01-10 09:20:00|885.8|884|887.5|886|887.8|886|885.3|883.8|44
1673342700000|2023-01-10 09:25:00|887.8|886.3|888|886.3|888.8|887.3|887.5|886|13
1673343000000|2023-01-10 09:30:00|887.8|886.5|891.3|889.8|892.3|890.5|887.8|886.3|238
1673343300000|2023-01-10 09:35:00|891|890|892|890.5|892.5|890.8|891|889.5|21
1673343600000|2023-01-10 09:40:00|892.3|890.8|888.8|887|892.3|890.8|888.3|886.8|98
1673343900000|2023-01-10 09:45:00|888.5|886.8|889.5|888|890|888.5|888.5|886.8|135
1673344200000|2023-01-10 09:50:00|889.3|887.8|888.8|887.3|889.3|887.8|887.8|886.3|42
1673344500000|2023-01-10 09:55:00|888.5|886.8|887|885.5|888.8|887|887|885.5|63
1673344800000|2023-01-10 10:00:00|887.3|885.8|882.3|880.5|888|886.8|882.3|880.5|300
1673345100000|2023-01-10 10:05:00|882|880.3|882.3|880.8|882.3|880.8|881.3|879.8|15
1673345400000|2023-01-10 10:10:00|882.5|881|880.8|879.3|882.5|881|880.5|878.8|244
1673345700000|2023-01-10 10:15:00|881|879|883.5|881.8|883.8|882.3|881|879|38
1673346000000|2023-01-10 10:20:00|883.3|882|884.8|883.3|885|883.5|883.3|881.8|24
1673346300000|2023-01-10 10:25:00|884.5|883|882.5|881|884.8|883.3|882.5|881|45
1673346600000|2023-01-10 10:30:00|882.8|881.3|881.5|880|883|881.5|881.5|879.8|19
1673346900000|2023-01-10 10:35:00|881.8|880.3|882.5|880.8|882.8|881|881.5|880|11
1673347200000|2023-01-10 10:40:00|882.3|880.5|882.5|881|884.3|882.5|881.3|879.8|251
1673347500000|2023-01-10 10:45:00|882.3|880.5|883.5|882|883.5|882|882|880.5|3
1673347800000|2023-01-10 10:50:00|883.8|882.3|884.5|882.8|885|883.3|883.3|881.8|61
1673348100000|2023-01-10 10:55:00|884.8|883.3|884|882.3|885.5|884|884|882.3|34
1673348400000|2023-01-10 11:00:00|884.3|882.5|885.3|883.8|886.3|884.8|884.3|882.3|56
1673348700000|2023-01-10 11:05:00|885.5|884|884.5|883|885.5|884|884|882.5|18
1673349000000|2023-01-10 11:10:00|884.8|883.3|884|882.5|885.3|883.8|883.8|882.5|24
1673349300000|2023-01-10 11:15:00|884.3|882.8|884|882.3|884.3|882.8|883|881.5|4
1673349600000|2023-01-10 11:20:00|883.8|882.5|884.5|883|884.8|883|883.8|882.3|17
1673349900000|2023-01-10 11:25:00|884.8|883.3|885.8|884.3|886|884.3|884.5|883.3|13
1673350200000|2023-01-10 11:30:00|886|884|885.8|884.3|886|884.3|885.3|883.5|26
1673350500000|2023-01-10 11:35:00|885.5|884|885.3|883.8|886.3|884.8|885.3|883.5|10
1673350800000|2023-01-10 11:40:00|885.5|884|884.8|883|885.5|884|884.3|882.8|101
1673351100000|2023-01-10 11:45:00|884.5|883.3|885.5|884|885.5|884|884.5|882.8|28
1673351400000|2023-01-10 11:50:00|885.3|883.8|885.3|883.8|886.3|884.8|885|883.5|174
1673351700000|2023-01-10 11:55:00|885|883.5|886|884.3|886|884.5|884.8|883|24
1673352000000|2023-01-10 12:00:00|885.8|884.5|886.5|885|886.5|885|885|883.5|26
1673352300000|2023-01-10 12:05:00|886.3|884.8|886|884.3|886.8|885.5|885.8|884.3|37
1673352600000|2023-01-10 12:10:00|886.3|884.5|886.5|884.8|886.8|885.3|886|884.3|13
1673352900000|2023-01-10 12:15:00|886.8|885|885.3|883.5|886.8|885.3|885|883.5|24
1673353200000|2023-01-10 12:20:00|885|883.8|885.5|884|886|884.5|884.5|883|54
1673353500000|2023-01-10 12:25:00|886|884.3|885.8|884.3|887|885.8|885.5|884|117
1673353800000|2023-01-10 12:30:00|885.5|884|885.5|883.8|886.3|884.8|885.3|883.5|37
1673354100000|2023-01-10 12:35:00|885.3|883.5|885.3|883.8|886|884.5|884.5|883|42
1673354400000|2023-01-10 12:40:00|885.5|884|885.5|884|886|884.5|885.3|883.8|11
1673354700000|2023-01-10 12:45:00|885.3|883.8|884.5|883|885.8|884.3|884.5|883|49
1673355000000|2023-01-10 12:50:00|884.3|882.8|883.8|882.3|885|883.5|883.8|882.3|146
1673355300000|2023-01-10 12:55:00|884|882|885.3|883.8|885.5|883.8|883.3|881.8|180
1673355600000|2023-01-10 13:00:00|885|883.5|883|881.3|885.5|883.8|882.5|881|42
1673355900000|2023-01-10 13:05:00|882.8|881|883.8|882|883.8|882.3|882|880.5|44
1673356200000|2023-01-10 13:10:00|884|882.3|888.3|886.5|888.3|886.5|883.8|882.3|56
1673356500000|2023-01-10 13:15:00|888.5|886.8|887.3|885.5|889|887.5|886.8|885.3|14
1673356800000|2023-01-10 13:20:00|887|885.3|887.3|885.8|887.8|886.3|886|884.5|86
1673357100000|2023-01-10 13:25:00|887|885.5|886|884.3|887.8|886.3|885.8|884.3|53
1673357400000|2023-01-10 13:30:00|885.8|884.5|886.8|885|886.8|885.5|885.5|883.8|14
1673357700000|2023-01-10 13:35:00|886.5|884.8|886.3|884.8|886.5|885|885.3|883.8|3
1673358000000|2023-01-10 13:40:00|886|884.5|889|887.5|889.3|887.8|885.8|884.5|78
1673358300000|2023-01-10 13:45:00|889.3|887.3|888.5|887|889.3|887.5|887.8|886|48
1673358600000|2023-01-10 13:50:00|888.8|886.8|886|884.5|888.8|887|885.3|884|171
1673358900000|2023-01-10 13:55:00|886.5|884.3|888.3|886.5|888.3|886.8|886.3|884.3|211
1673359200000|2023-01-10 14:00:00|888.5|887|891.5|889.8|891.5|890|887|885.8|19
1673359500000|2023-01-10 14:05:00|892|890|891|889.3|892.8|891.3|889.5|888|290
1673359800000|2023-01-10 14:10:00|890.8|889.5|889.3|887.5|891|889.5|888.8|887.3|35
1673360100000|2023-01-10 14:15:00|889|887.8|888.8|887.3|890.8|889|888|886.5|103
1673360400000|2023-01-10 14:20:00|888.5|886.8|888.5|887|888.8|887.3|887|885.5|24
1673360700000|2023-01-10 14:25:00|888.8|887.3|889.5|888|890.5|889|888.5|887|53
1673361000000|2023-01-10 14:30:00|890|887.8|890|888.3|890.8|889.3|888.8|887.5|25
1673361300000|2023-01-10 14:35:00|890.3|888.5|890.3|888.8|890.5|889|888.8|887.5|56
1673361600000|2023-01-10 14:40:00|890.5|889|890|888.5|890.5|889|888.8|887.5|244
1673361900000|2023-01-10 14:45:00|890.3|888.8|888|886.3|890.3|888.8|888|886.3|61
1673362200000|2023-01-10 14:50:00|887.8|886|887.3|885.5|888.3|886.5|885.8|884.5|154
1673362500000|2023-01-10 14:55:00|887|885.3|886.8|885|888.5|887|886.3|884.8|164
1673362800000|2023-01-10 15:00:00|886.5|885.3|885.3|883.5|887|885.5|885|883.3|212
1673363100000|2023-01-10 15:05:00|885|883.8|886.3|884.8|886.5|885.3|884.8|883.3|96
1673363400000|2023-01-10 15:10:00|886.5|884.5|887.3|885.8|887.3|885.8|885.8|884.3|86
1673363700000|2023-01-10 15:15:00|887.5|886|886.3|884.8|888.3|886.8|884.8|883.3|90
1673364000000|2023-01-10 15:20:00|886|884.5|882.3|880.5|887|885.8|882|880.3|82
1673364300000|2023-01-10 15:25:00|882.5|880.8|884.8|883|885.3|883.8|882.3|880.5|47
1673364600000|2023-01-10 15:30:00|884.5|882.8|884.8|883.3|885|883.3|882.5|881|42
1673364900000|2023-01-10 15:35:00|885|883.5|884|882.5|885.3|883.8|882.8|881.3|128
1673365200000|2023-01-10 15:40:00|884.5|882.8|881|879.3|884.8|883.3|880.8|879.3|63
1673365500000|2023-01-10 15:45:00|880.8|879.5|881|879.5|882.3|880.5|880.5|878.8|83
1673365800000|2023-01-10 15:50:00|880.8|879.3|880.5|878.8|881.3|879.8|880|878.5|78
1673366100000|2023-01-10 15:55:00|880.8|879|881|879.5|883|881.5|879.8|878.3|312
1673366400000|2023-01-10 16:00:00|880.8|879.3|882.3|881|883.5|882|880|878.3|110
1673366700000|2023-01-10 16:05:00|882.5|881.3|880.8|879.5|883|881.5|879.8|878|557
1673367000000|2023-01-10 16:10:00|880.5|879|885|883.3|885|883.5|880.5|879|133
1673367300000|2023-01-10 16:15:00|885.5|883.5|884.8|883|887|885.5|884.5|883|220
1673367600000|2023-01-10 16:20:00|885|883.3|883.5|882|885.3|883.5|883.3|881.5|125
1673367900000|2023-01-10 16:25:00|883.3|881.8|884.8|883|886|884.8|881.3|879.8|998
1673368200000|2023-01-10 16:30:00|885|883.3|890|888.5|890.3|888.5|884.8|883|191
1673368500000|2023-01-10 16:35:00|890.3|888.8|891.3|889.5|892.3|890.8|890|888.5|171
1673368800000|2023-01-10 16:40:00|891.5|889.8|894|892.5|894.5|893|891.3|889.8|25
1673369100000|2023-01-10 16:45:00|894.3|892.8|894.8|893.3|895.8|894.3|894|892.5|24
1673369400000|2023-01-10 16:50:00|895.5|893.5|897.8|896.3|898|896.5|894|892.5|112
1673369700000|2023-01-10 16:55:00|898|896.5|898.3|896.8|899.8|898|898|896.5|5
1673370000000|2023-01-10 17:00:00|898.5|897|899|897.3|899.3|897.8|895.8|894.3|36
1673370300000|2023-01-10 17:05:00|898.8|897.5|898.3|896.5|900.3|898.5|898.3|896.5|8
1673370600000|2023-01-10 17:10:00|898.5|896.3|898.5|897|899.3|897.8|897.8|896|11
1673370900000|2023-01-10 17:15:00|898.8|897.3|899.8|898.3|900|898.5|896.8|895|14
1673371200000|2023-01-10 17:20:00|900|898.5|898.3|896.8|900.3|898.8|897.8|896|78
1673371500000|2023-01-10 17:25:00|898.5|897|898.5|896.8|898.5|897.3|897.3|895.8|24
1673371800000|2023-01-10 17:30:00|898.3|896.3|900|898.5|900.5|898.8|898|896.3|58
1673372100000|2023-01-10 17:35:00|900.3|898.3|900.5|899|900.5|899.3|899.3|897.8|93
1673372400000|2023-01-10 17:40:00|900.3|899.3|900|898.8|902|900.5|900|898.3|71
1673372700000|2023-01-10 17:45:00|899.8|898.5|896.8|895.3|900|898.5|896.5|895|198
1673373000000|2023-01-10 17:50:00|897|895.5|896.3|894.8|897.8|896.3|895.3|893.8|31
1673373300000|2023-01-10 17:55:00|896.5|895|897|895.3|897.5|896|895.5|894|69
1673373600000|2023-01-10 18:00:00|896.5|895.5|896|894.5|897.8|896|895.8|894|18
1673373900000|2023-01-10 18:05:00|896.3|894.8|896.3|894.5|896.8|895.3|894|892.3|198
1673374200000|2023-01-10 18:10:00|896.5|894.8|897.8|896|898|896.3|896|894.5|11
1673374500000|2023-01-10 18:15:00|898|896.5|900|898.5|900.5|899|897.5|895.8|96
1673374800000|2023-01-10 18:20:00|900.3|898.8|902|900.3|902.8|901.3|900|898.5|61
1673375100000|2023-01-10 18:25:00|902.3|900.5|901.8|900.3|904|902.5|901.8|900.3|24
1673375400000|2023-01-10 18:30:00|902|900.5|903.3|901.8|903.8|902.5|902|900.3|5
1673375700000|2023-01-10 18:35:00|903|901.5|904.3|902.8|904.8|903.3|902.8|901.3|51
1673376000000|2023-01-10 18:40:00|904.5|902.3|905|903.5|905.8|904|904|902.3|33
1673376300000|2023-01-10 18:45:00|904.8|903.8|903.5|901.8|906.3|904.5|903.3|901.5|8
1673376600000|2023-01-10 18:50:00|903.3|902|903.5|902|904.5|903|903|901.3|119
1673376900000|2023-01-10 18:55:00|903.8|901.8|906|904.5|906.3|904.5|903|901.3|66
1673377200000|2023-01-10 19:00:00|905.8|904|907.8|906|908|906.5|905.8|904|16
1673377500000|2023-01-10 19:05:00|908|906.3|906.5|904.8|908|906.8|906.3|904.5|32
1673377800000|2023-01-10 19:10:00|906.3|904.5|906|904.5|906.8|905|905.3|903.5|103
1673378100000|2023-01-10 19:15:00|906.3|904.3|908|906.8|908|906.8|906.3|904.3|48
1673378400000|2023-01-10 19:20:00|907.8|906.5|907.3|905.8|909|907.5|906.5|905|28
1673378700000|2023-01-10 19:25:00|907.5|906|903|901.5|908.3|906.8|902.5|900.8|96
1673379000000|2023-01-10 19:30:00|903.3|901.3|902.5|901|903.3|901.8|901.5|899.8|12
1673379300000|2023-01-10 19:35:00|902.8|900.8|901.5|900|903.3|901.5|901.3|899.5|24
1673379600000|2023-01-10 19:40:00|901.8|900.3|900|898.3|902|900.3|899.5|897.8|10
1673379900000|2023-01-10 19:45:00|900.3|898.5|901.5|899.5|901.5|899.8|899.8|898.5|8
1673380200000|2023-01-10 19:50:00|901.8|899.8|902.8|900.8|904|902.3|901.5|899.8|1
1673380500000|2023-01-10 19:55:00|902.5|901|903.5|902|904|902.5|902.5|900.8|2
1673380800000|2023-01-10 20:00:00|903.8|901.5|904.3|902.3|904.3|902.5|903|901|0
1673381100000|2023-01-10 20:05:00|904|902|903.5|901.8|904.5|902.5|903.3|901.3|0
1673381400000|2023-01-10 20:10:00|903.3|901.5|904|902|904.3|902.5|903.3|901.3|0
1673381700000|2023-01-10 20:15:00|903.8|902.3|904.5|902.8|904.5|903|903.3|902|1
1673382000000|2023-01-10 20:20:00|904.3|902.5|904|902.3|904.5|902.8|903.5|902|0
1673382300000|2023-01-10 20:25:00|903.5|902.5|903|901.5|903.5|902.5|903|901.5|0
1673382600000|2023-01-10 20:30:00|903.3|901.8|903|901.3|904|902.3|902.5|900.8|3
1673382900000|2023-01-10 20:35:00|902.8|901|903.8|902|903.8|902|901.8|900.3|0
1673383200000|2023-01-10 20:40:00|903.5|901.8|902.3|900.3|903.8|902|902|900.3|6
1673383500000|2023-01-10 20:45:00|902.5|900|902.5|900.5|903|901.3|902.5|900|0
1673383800000|2023-01-10 20:50:00|902.8|900.8|902.3|900.5|902.8|900.8|901.8|899.8|0
1673384100000|2023-01-10 20:55:00|902|900.3|901|899|902.8|900.8|900.5|898.8|3
1673384400000|2023-01-10 21:00:00|900.5|898.8|900.5|898.5|901.5|899.5|900.5|898.5|0
1673384700000|2023-01-10 21:05:00|900.3|898.8|900.8|899|901|899|900.3|898.3|0
1673385000000|2023-01-10 21:10:00|901|898.8|900.3|898.5|901|899|900|898.3|20
1673385300000|2023-01-10 21:15:00|900|898.3|900.8|899|900.8|899|900|898.3|0
1673385600000|2023-01-10 21:20:00|900.5|898.5|900.3|898.3|900.8|898.5|899|897.3|13
1673385900000|2023-01-10 21:25:00|900|898|900|897.5|900.3|898.3|899.5|897.5|0
1673386200000|2023-01-10 21:30:00|900.3|897.8|899.5|897|900.3|898|898.5|896|8
1673386500000|2023-01-10 21:35:00|899.3|897.3|898.5|896|899.5|897.3|898.3|896|0
1673386800000|2023-01-10 21:40:00|898.3|896.3|899.3|897|899.3|897|898.3|896.3|0
1673387100000|2023-01-10 21:45:00|899.5|897.3|900.5|898|900.8|898.8|899.5|897|0
1673387400000|2023-01-10 21:50:00|900.3|898.3|899|896.8|900.5|898.3|898|895.8|0
1673387700000|2023-01-10 21:55:00|898.5|896.3|899.5|896.3|900|897.5|898.3|896|0
1673388000000|2023-01-10 22:00:00|901.3|895.3|901|895.3|901.3|895.3|901|895.3|0
1673388300000|2023-01-10 22:05:00||895.5||895.8||895.8||895.5|0
1673388900000|2023-01-10 22:15:00||896||896||896||896|0
1673389500000|2023-01-10 22:25:00||895.5||895.5||895.5||895.5|0
1673390400000|2023-01-10 22:40:00|902.8||902||902.8||902||0
1673390700000|2023-01-10 22:45:00||895.8||895.8||895.8||895.8|0
1673391000000|2023-01-10 22:50:00|901.8||901.8||901.8||901.8||0
1673391300000|2023-01-10 22:55:00||896||895.8||896||895.5|1
1673398800000|2023-01-11 01:00:00|899.8|897.3|899.8|897.5|901|898.3|898.8|896.3|0
1673399100000|2023-01-11 01:05:00|899.5|897|897.8|895.8|899.5|897|897.3|895|0
1673399400000|2023-01-11 01:10:00|897.5|895.5|896.3|894.3|897.8|895.8|896|893.8|0
1673399700000|2023-01-11 01:15:00|896.5|894|897.3|895|897.3|895.5|896|893.8|0
1673400000000|2023-01-11 01:20:00|896.8|894.5|896.5|894.5|897.3|895.3|896.5|894.3|0
1673400300000|2023-01-11 01:25:00|896.8|894.3|896|894|896.8|894.5|895.8|893.8|0
1673400600000|2023-01-11 01:30:00|895.8|894.3|896.5|894.5|896.5|894.5|895|892.5|0
1673400900000|2023-01-11 01:35:00|896.3|894.3|896.5|894.3|897|895|896|894|0
1673401200000|2023-01-11 01:40:00|896.3|894|897.5|895.5|898|896|895.8|893.5|0
1673401500000|2023-01-11 01:45:00|898|895.8|898.5|896.3|898.5|896.5|897.5|895.5|0
1673401800000|2023-01-11 01:50:00|898.3|896.5|897.5|895.3|898.5|896.5|897|895.3|0
1673402100000|2023-01-11 01:55:00|897.3|895.5|897.3|894.8|897.5|895.5|896|893.8|0
1673402400000|2023-01-11 02:00:00|897|894.5|897|895|897.5|895.3|896.8|894.5|0
1673402700000|2023-01-11 02:05:00|897.3|895.3|897.3|895|897.8|895.5|897|895|0
1673403000000|2023-01-11 02:10:00|897.5|895.3|897|895|897.5|895.5|896|893.8|0
1673403300000|2023-01-11 02:15:00|897.3|894.8|897.5|895.5|897.8|895.8|896.8|894.5|0
1673403600000|2023-01-11 02:20:00|897.3|895.3|897.3|895.3|897.5|895.5|896.8|894.5|0
1673403900000|2023-01-11 02:25:00|897.5|895|897|895|897.8|895|896|894|0
1673404200000|2023-01-11 02:30:00|897.3|895.3|897.8|895.3|897.8|895.5|897.3|895|0
1673404500000|2023-01-11 02:35:00|897.5|895|896.8|894.5|897.8|895.5|896.8|894.3|0
1673404800000|2023-01-11 02:40:00|897|894.8|897|894.8|897.3|895|897|894.5|0
1673405100000|2023-01-11 02:45:00|896.5|894.5|896.3|893.8|896.5|894.8|895.5|893.3|0
1673405400000|2023-01-11 02:50:00|896.5|894|896.8|894.5|897|894.5|896.5|894|0
1673405700000|2023-01-11 02:55:00|897|895|897|894.5|897.5|895.3|896.5|894|0
1673406000000|2023-01-11 03:00:00|896.8|894.3|897|894.5|897.3|894.5|896.8|894.3|0
1673406300000|2023-01-11 03:05:00|897.3|894.3|896.3|894|897.3|894.5|895.8|893.5|0
1673406600000|2023-01-11 03:10:00|896.8|894.3|896.5|894|896.8|894.5|896|894|0
1673406900000|2023-01-11 03:15:00|896.3|894.3|896.3|894.3|896.5|894.3|896.3|894|0
1673407200000|2023-01-11 03:20:00|896.5|894.5|896.3|894.5|896.5|894.8|896.3|894|0
1673407500000|2023-01-11 03:25:00|896.5|894|896.5|894.3|896.5|894.3|896.3|894|0
1673407800000|2023-01-11 03:30:00|897.3|894.5|897|894.8|897.8|895.8|896.8|894.5|0
1673408100000|2023-01-11 03:35:00|896.8|895|897.8|895.5|897.8|895.5|896.8|895|0
1673408400000|2023-01-11 03:40:00|897.5|895.8|897|895|897.5|895.8|897|895|0
1673408700000|2023-01-11 03:45:00|897.3|895.3|897|895.3|897.5|895.5|897|895|0
1673409000000|2023-01-11 03:50:00|897.3|895.5|897.3|895.5|897.3|895.5|897.3|895.3|0
1673409300000|2023-01-11 03:55:00|897.5||897.5||897.5||897.5||0
1673409600000|2023-01-11 04:00:00|897.8|895.8|897.5|895.5|897.8|895.8|897.3|895.3|0
1673409900000|2023-01-11 04:05:00|897.8|895.3|896.8|894.8|897.8|895.5|896.8|894.8|11
1673410200000|2023-01-11 04:10:00|896.5|894.5|896.3|894.3|896.8|894.8|896.3|894.3|0
1673410500000|2023-01-11 04:15:00|896.5|894|896.3|894.3|896.5|894.5|895.5|894|0
1673410800000|2023-01-11 04:20:00|896|894.5|896|894.3|896.3|894.5|896|894.3|0
1673411100000|2023-01-11 04:25:00|896.3|894|895.8|893.8|896.3|894|895.5|893.8|0
1673411400000|2023-01-11 04:30:00|895.5|894|895.8|893.8|896|894|895.5|893.8|0
1673411700000|2023-01-11 04:35:00|896|894|895.5|893.8|896|894|895.5|893.8|0
1673412000000|2023-01-11 04:40:00|895.8|893.5|896|894|896|894|895.3|893.5|0
1673412300000|2023-01-11 04:45:00|896.3|894.3|896|894|896.3|894.3|895.8|893.8|0
1673412600000|2023-01-11 04:50:00|895.8|893.8|895.8|893.8|896|894|895.8|893.8|0
1673412900000|2023-01-11 04:55:00|895.5|894|895.8|893.8|896|894|895.5|893.8|0
1673413200000|2023-01-11 05:00:00|896|894|895.8|893.8|896|894|895.8|893.8|5
1673413500000|2023-01-11 05:05:00|896|894|896|894|896|894|895.8|893.8|0
1673413800000|2023-01-11 05:10:00|895.8|893.8|896|894.3|896|894.3|895.8|893.8|0
1673414100000|2023-01-11 05:15:00|895.3|893.3|895|893.3|895.3|893.5|894.8|893|0
1673414400000|2023-01-11 05:20:00|895.3|893.5|894.8|893|895.3|893.5|894.3|893|0
1673414700000|2023-01-11 05:25:00|894.5|893.3|895|893.3|895|893.3|894.5|893|0
1673415000000|2023-01-11 05:30:00|894.8|893|894.5|893|895|893.3|894.3|892.8|0
1673415300000|2023-01-11 05:35:00|894.8|892.8|895.8|893.5|895.8|893.8|894.5|892.5|2
1673415600000|2023-01-11 05:40:00|896|893.8|896.8|894.5|896.8|894.5|896|893.8|0
1673415900000|2023-01-11 05:45:00|896.5|894.3|897.3|895.3|897.3|895.3|896.5|894.3|0
1673416200000|2023-01-11 05:50:00|897.5|895.5|896.5|894.3|897.5|895.8|896.3|894.3|11
1673416500000|2023-01-11 05:55:00|896.3|894|895.8|893.8|896.5|894.3|895.5|893.5|1
1673416800000|2023-01-11 06:00:00|895.5|893.5|896.5|894.8|896.5|894.8|895|893.3|41
1673417100000|2023-01-11 06:05:00|896.3|894.5|897.3|895.5|897.5|895.8|896.3|894.5|3
1673417400000|2023-01-11 06:10:00|897.5|895.8|897.5|895.5|897.5|896|897|895.5|8
1673417700000|2023-01-11 06:15:00|897.3|895.8|897.3|895.5|897.5|896|897|895.5|0
1673418000000|2023-01-11 06:20:00|896|895.8|896.5|895|896.5|895.8|895.8|894.3|3
1673418300000|2023-01-11 06:25:00|897.3|895.5|897.5|895.5|898|896.3|896.8|895|15
1673418600000|2023-01-11 06:30:00|897.3|895.8|897.5|896|897.5|896|897|895.3|0
1673418900000|2023-01-11 06:35:00|897.3|895.8|897.3|895.5|897.3|895.8|896.8|895.3|0
1673419200000|2023-01-11 06:40:00|897|895.3|897|895.3|897.3|895.8|896.8|895.3|0
1673419500000|2023-01-11 06:45:00|897.3|895.5|898|896.5|898.3|896.5|897|895.3|1
1673419800000|2023-01-11 06:50:00|897.8|896.3|898|896.3|898.3|896.8|897.8|896|8
1673420100000|2023-01-11 06:55:00|897.8|896.5|897.8|896|898.3|896.5|897.5|895.8|14
1673420400000|2023-01-11 07:00:00|897.5|895.8|897.3|895.5|897.8|896.3|896.8|895.3|12
1673420700000|2023-01-11 07:05:00|897|895.3|897|895.5|898|896.3|896.8|895.3|76
1673421000000|2023-01-11 07:10:00|897.5|895.8|898|896.3|898.5|897|897|895.5|64
1673421300000|2023-01-11 07:15:00|897.8|896|898|896.3|898.3|896.5|897.3|895.8|25
1673421600000|2023-01-11 07:20:00|897.8|896|895.5|894|897.8|896|895.3|893.5|55
1673421900000|2023-01-11 07:25:00|895.3|893.8|895.8|893.8|897|895.3|895.3|893.5|51
1673422200000|2023-01-11 07:30:00|895.5|894|896.5|894.5|896.8|895|895.5|894|15
1673422500000|2023-01-11 07:35:00|896.3|894.3|895.5|894|896.5|895|895.3|893.5|46
1673422800000|2023-01-11 07:40:00|895.8|894.3|896|894.3|896.5|894.8|895.5|893.8|64
1673423100000|2023-01-11 07:45:00|895.8|894.5|895.3|893.3|897|895.3|895|893.3|224
1673423400000|2023-01-11 07:50:00|895.8|893.5|895.3|893.5|895.8|893.8|894.5|892.8|5
1673423700000|2023-01-11 07:55:00|896|893.8|895.8|894|896|894.3|895|893.3|14
1673424000000|2023-01-11 08:00:00|896|894.3|897|895.3|897|895.3|895.5|893.5|57
1673424300000|2023-01-11 08:05:00|897.3|895.5|900|898.5|900.3|898.5|896.8|895.3|90
1673424600000|2023-01-11 08:10:00|899.8|898.3|899.3|897.3|900.3|898.8|899|897|29
1673424900000|2023-01-11 08:15:00|899|897.5|901|899.5|901.5|899.8|899|897.3|127
1673425200000|2023-01-11 08:20:00|901.3|899.3|899.3|897.8|901.3|899.8|898.8|897|66
1673425500000|2023-01-11 08:25:00|899|897.5|900.3|898.5|900.8|899.3|897.8|896|45
1673425800000|2023-01-11 08:30:00|900|898.8|897.3|895.8|901.3|899.8|897|895.5|25
1673426100000|2023-01-11 08:35:00|897|895.3|898.3|896.5|899|897.5|897|895.3|342
1673426400000|2023-01-11 08:40:00|898|896.3|900|898.5|900|898.5|897.8|896.3|125
1673426700000|2023-01-11 08:45:00|900.3|898.8|902.8|901.3|903.5|901.8|900.3|898.8|97
1673427000000|2023-01-11 08:50:00|902.5|901|902|900.3|903|901.3|901.8|900|42
1673427300000|2023-01-11 08:55:00|901.8|900.5|902.5|901|902.5|901|901|899.3|14
1673427600000|2023-01-11 09:00:00|903.3|901.5|902.8|901.3|904.5|902.8|902|900.5|174
1673427900000|2023-01-11 09:05:00|903|901|902.8|901|903.5|901.8|902|900.3|30
1673428200000|2023-01-11 09:10:00|903|901.5|903.3|901.8|904|902.5|902.8|901.3|130
1673428500000|2023-01-11 09:15:00|903.5|902|906|904.3|906|904.5|903.3|901.8|95
1673428800000|2023-01-11 09:20:00|906.3|904.5|905.8|904|906.5|905|904.5|902.8|13
1673429100000|2023-01-11 09:25:00|906|904.3|906.3|904.3|906.3|904.5|905.3|903.3|3
1673429400000|2023-01-11 09:30:00|907|905.5|907|905.3|907.3|905.5|906|904.3|13
1673429700000|2023-01-11 09:35:00|906.8|905|905.5|903.5|907.3|905.8|905.3|903.5|265
1673430000000|2023-01-11 09:40:00|905.3|903.3|904.8|903.3|905.8|904.3|904.5|903|0
1673430300000|2023-01-11 09:45:00|905|903.5|904.5|903|905.5|903.8|904.5|903|1
1673430600000|2023-01-11 09:50:00|904.3|902.8|905.8|904|906|904.3|904.3|902.5|20
1673430900000|2023-01-11 09:55:00|906|904.3|904.8|903|906|904.5|904.3|902.8|28
1673431200000|2023-01-11 10:00:00|905|903.3|906|904.5|906|904.5|904.8|903|131
1673431500000|2023-01-11 10:05:00|906.3|904.8|905|903.3|906.5|905|904.8|903.3|68
1673431800000|2023-01-11 10:10:00|904.8|903.5|904.5|902.8|905|903.5|904|902.5|184
1673432100000|2023-01-11 10:15:00|904.3|903|905.3|903.5|905.5|903.8|904.3|902.5|135
1673432400000|2023-01-11 10:20:00|905|903.8|904|902.3|905|903.8|904|902.3|173
1673432700000|2023-01-11 10:25:00|903.8|902.5|904.3|902.8|905|903.3|903.5|902|105
1673433000000|2023-01-11 10:30:00|904|903|904.5|902.8|904.5|903|903.5|902|112
1673433300000|2023-01-11 10:35:00|904.3|903|905|903.3|905|903.3|903.8|902|22
1673433600000|2023-01-11 10:40:00|904.8|903.5|904.3|902.5|905|903.5|903.8|902|12
1673433900000|2023-01-11 10:45:00|904|902.8|905.3|903.5|905.3|903.8|904|902.5|82
1673434200000|2023-01-11 10:50:00|905|903.8|905.8|904.3|906.3|904.5|905|903.5|20
1673434500000|2023-01-11 10:55:00|906|904.5|905.8|904|906.3|904.8|905.3|903.8|52
1673434800000|2023-01-11 11:00:00|906|904.3|905.5|904|906|904.3|904.8|903.3|34
1673435100000|2023-01-11 11:05:00|905.3|903.8|906.5|905|907|905.5|905|903.5|0
1673435400000|2023-01-11 11:10:00|906.8|905.5|907|905.5|907.3|905.5|906.3|904.8|13
1673435700000|2023-01-11 11:15:00|907.3|905.3|906|904.3|907.3|905.3|906|904|50
1673436000000|2023-01-11 11:20:00|906.3|904.5|906.8|905.3|906.8|905.3|905.5|904|21
1673436300000|2023-01-11 11:25:00|907|905.5|908|906.5|908|906.5|906.8|905|7
1673436600000|2023-01-11 11:30:00|908.3|906.8|908.3|906.5|909.5|908|907.8|906.3|116
1673436900000|2023-01-11 11:35:00|908|906.8|908.8|907|908.8|907|907|905.3|44
1673437200000|2023-01-11 11:40:00|908.5|907.3|911.5|910|911.5|910|908.5|907|282
1673437500000|2023-01-11 11:45:00|911.8|910.3|913.3|911.8|913.8|912|911|909.5|221
1673437800000|2023-01-11 11:50:00|913.5|912|912.5|911|913.5|912|912.5|910.8|17
1673438100000|2023-01-11 11:55:00|912.8|911.8|913.8|912|914|912.5|912.5|911|68
1673438400000|2023-01-11 12:00:00|913.5|912.3|914|912.3|914.3|912.8|913|911.5|11
1673438700000|2023-01-11 12:05:00|913.8|912.5|914.5|913|915.5|913.8|913.5|912|33
1673439000000|2023-01-11 12:10:00|915|912.8|915|913.5|915.3|913.8|914.3|912.8|33
1673439300000|2023-01-11 12:15:00|914.8|913|916.8|914.8|917|915.3|914.5|912.8|84
1673439600000|2023-01-11 12:20:00|916.5|915|916.8|915|917|915.3|915.8|914|10
1673439900000|2023-01-11 12:25:00|917.5|915.5|914|912.3|917.8|916|913.5|912|68
1673440200000|2023-01-11 12:30:00|913.8|912|914.3|912.5|914.8|913.3|912.8|911|62
1673440500000|2023-01-11 12:35:00|914.5|912.8|915.5|913.8|916|914.5|913.5|912|47
1673440800000|2023-01-11 12:40:00|915.3|913.5|914.8|913.3|915.3|913.8|914.5|912.8|43
1673441100000|2023-01-11 12:45:00|913.8|912.3|915.3|913.3|915.3|913.5|913.3|911.5|73
1673441400000|2023-01-11 12:50:00|915|913|915|913|915.3|913.5|914.3|912.3|5
1673441700000|2023-01-11 12:55:00|915.3|913.3|915|913|916|914.3|914.8|912.8|70
1673442000000|2023-01-11 13:00:00|914.8|912.8|917|915.3|917|915.3|914.3|912.5|27
1673442300000|2023-01-11 13:05:00|916.8|915|918.5|916.8|919|917.3|915.8|914|41
1673442600000|2023-01-11 13:10:00|918.8|917|922.3|920.8|922.3|920.8|918.8|916.8|205
1673442900000|2023-01-11 13:15:00|922|920.5|924.5|923|924.5|923|921.3|919.5|25
1673443200000|2023-01-11 13:20:00|924.3|922.8|920.8|919|924.8|923.3|920.3|918.8|178
1673443500000|2023-01-11 13:25:00|920.5|918.8|922|920.3|922.5|921|920|918.3|4
1673443800000|2023-01-11 13:30:00|921.8|920.5|922|920.3|923.3|921.5|921.3|919.8|29
1673444100000|2023-01-11 13:35:00|921.8|920|921.3|919.5|922.3|920.8|920.8|919|27
1673444400000|2023-01-11 13:40:00|920.8|919.8|923.5|922|923.5|922|920.8|919|77
1673444700000|2023-01-11 13:45:00|923.3|921.8|923.3|921.5|923.5|922|922|920.3|17
1673445000000|2023-01-11 13:50:00|923.5|921.8|924.8|923.3|924.8|923.3|922.8|921|89
1673445300000|2023-01-11 13:55:00|925|923.5|924.8|923.3|926|924.3|924|922.5|18
1673445600000|2023-01-11 14:00:00|925|923.5|926|924.3|927.8|926.3|925|923.5|69
1673445900000|2023-01-11 14:05:00|925.8|924.5|925.5|924|929|927.5|925.5|924|104
1673446200000|2023-01-11 14:10:00|925.8|923.8|927|925.5|927.5|925.8|924.3|922.8|233
1673446500000|2023-01-11 14:15:00|927.3|925.8|929|927.5|929.5|928|926.8|925|140
1673446800000|2023-01-11 14:20:00|928.8|927.3|927.5|925.8|930|928.5|927.5|925.8|69
1673447100000|2023-01-11 14:25:00|927.8|926|927|925.3|930.5|929|926.8|925|80
1673447400000|2023-01-11 14:30:00|926.8|925.5|925.3|923.5|927.3|925.5|924.8|923.5|124
1673447700000|2023-01-11 14:35:00|925|923.8|923.8|922.3|925.5|924|923|921|76
1673448000000|2023-01-11 14:40:00|923.5|922|921|919.5|923.8|922|920|918.5|32
1673448300000|2023-01-11 14:45:00|920.8|919.3|918.5|916.8|921.3|919.8|918|916.3|130
1673448600000|2023-01-11 14:50:00|918.3|917|918.8|916.8|919.8|918.3|917.8|916.3|56
1673448900000|2023-01-11 14:55:00|918.5|916.5|917.5|915.8|919.3|917.5|916|914.5|74
1673449200000|2023-01-11 15:00:00|917.8|916|915.8|913.8|918.8|916.8|915.3|913.8|78
1673449500000|2023-01-11 15:05:00|915.3|913.5|911.8|910|915.8|914|910.8|909|214
1673449800000|2023-01-11 15:10:00|911.5|910.3|911.5|909.8|913.5|911.8|910.8|909.3|61
1673450100000|2023-01-11 15:15:00|911.3|909.5|912.3|910.8|913|911.3|910.5|909|62
1673450400000|2023-01-11 15:20:00|912.5|911|914.8|913|915.3|913.5|911.5|909.8|80
1673450700000|2023-01-11 15:25:00|914.5|913.3|914.8|911.5|916.8|914.8|914.3|911.5|30
1673451000000|2023-01-11 15:30:00|912.3|909.8|921|919.3|922.5|920.8|911.8|909.5|121
1673451300000|2023-01-11 15:35:00|921.3|919.5|915.3|913.5|923.5|922|914.8|913|227
1673451600000|2023-01-11 15:40:00|915.5|913.8|910.3|908.8|916|914.5|910|908.5|422
1673451900000|2023-01-11 15:45:00|910.5|908.5|899.5|897.8|912.5|910.8|899.3|897.3|425
1673452200000|2023-01-11 15:50:00|899.3|897.5|908.5|906.5|908.8|907|898.3|896.5|197
1673452500000|2023-01-11 15:55:00|908.3|906|906.3|904.3|908.5|907|904.8|903|98
1673452800000|2023-01-11 16:00:00|906|904.5|910|908|910.5|908.8|904.8|903|66
1673453100000|2023-01-11 16:05:00|910.3|908.3|909.8|908|911.5|910|908|906|280
1673453400000|2023-01-11 16:10:00|909.5|907.8|904.8|902.8|909.8|908|902.5|901.3|81
1673453700000|2023-01-11 16:15:00|904.5|903|903.5|901.8|905.5|903.8|902.8|901.3|286
1673454000000|2023-01-11 16:20:00|903|901.5|904.8|902.8|905.5|903.8|900|898.5|307
1673454300000|2023-01-11 16:25:00|904.5|902.5|907.8|906.3|908.8|907|901.5|899.8|468
1673454600000|2023-01-11 16:30:00|908.3|906.5|908.3|906.5|908.3|906.5|908.3|906.5|11
1675246500000|2023-02-01 10:15:00|896.5|895|897|895.5|897|895.5|896.3|894.8|44
1675246800000|2023-02-01 10:20:00|896.8|895.3|896.3|894.8|897|895.3|895|893.5|139
1675247100000|2023-02-01 10:25:00|895.8|894.5|897.8|896.5|898|896.5|895.8|894.5|144
1675247400000|2023-02-01 10:30:00|897|895.8|898.8|897.5|899|897.5|896.3|894.8|432
1675247700000|2023-02-01 10:35:00|898.5|897.3|898.8|897.3|898.8|897.3|897.5|896|174
1675248000000|2023-02-01 10:40:00|899|897.5|899.8|898.3|900.5|899.3|898.5|897.3|257
1675248300000|2023-02-01 10:45:00|899.5|898.5|899|897.8|900.3|899|898.5|897|121
1675248600000|2023-02-01 10:50:00|899.3|898|898.5|897|901|899.8|898.5|897|312
1675248900000|2023-02-01 10:55:00|898.3|896.8|898|896.8|898.5|897|897.3|895.8|109
1675249200000|2023-02-01 11:00:00|897.8|896.5|897.3|895.8|898.3|896.8|897|895.5|119
1675249500000|2023-02-01 11:05:00|897|895.5|897|895.8|897.5|896.3|896.3|894.8|813
1675249800000|2023-02-01 11:10:00|896.8|895.5|897.8|896.3|897.8|896.5|895.5|894.3|387
1675250100000|2023-02-01 11:15:00|897.5|896|898.5|897.3|898.8|897.3|896.5|895|397
1675250400000|2023-02-01 11:20:00|897.8|897|898|896.8|898|897.3|897.3|896|62
1675250700000|2023-02-01 11:25:00|898.5|896.5|899.8|898.3|899.8|898.3|898.3|896.5|52
1675251000000|2023-02-01 11:30:00|899.5|898.5|899.8|898.5|900.5|899.3|899|897.8|126
1675251300000|2023-02-01 11:35:00|899.5|898.3|899.3|898|900.3|898.8|898.8|897.5|105
1675251600000|2023-02-01 11:40:00|899.5|898.3|902.3|900.8|903.3|902|899.5|898|399
1675251900000|2023-02-01 11:45:00|902.5|901|903.5|902.3|903.8|902.3|902|900.5|177
1675252200000|2023-02-01 11:50:00|903.3|902|905.5|904.3|905.5|904.3|902.3|900.8|888
1675252500000|2023-02-01 11:55:00|905.8|904.5|907.5|906|908|906.5|905.8|904.3|1495
1675252800000|2023-02-01 12:00:00|907.3|906.3|908.3|907|908.3|907|905.5|904.3|430
1675253100000|2023-02-01 12:05:00|908|906.8|908.5|907.3|909|907.8|906.8|905.5|282
1675253400000|2023-02-01 12:10:00|908.8|907.5|906.8|905.5|909.5|908.3|906.5|905.3|206
1675253700000|2023-02-01 12:15:00|906.5|905.3|903.8|902.5|906.8|905.3|903.8|902.5|218
1675254000000|2023-02-01 12:20:00|904|902.8|902.8|901.3|904|902.8|901.5|900.3|350
1675254300000|2023-02-01 12:25:00|902.5|901|898.5|897|902.5|901|898.5|897|145
1675254600000|2023-02-01 12:30:00|898.3|896.8|899.3|897.8|900.3|898.8|898.3|896.8|357
1675254900000|2023-02-01 12:35:00|899|897.5|902.5|901|902.5|901.3|899|897.5|268
1675255200000|2023-02-01 12:40:00|903.3|901.3|902|900.5|903.3|902|901.8|900.5|229
1675255500000|2023-02-01 12:45:00|902.3|900.8|900.8|899.5|903|901.8|900.5|899.3|292
1675255800000|2023-02-01 12:50:00|901|899.8|899.8|898.3|901.8|900.5|899.5|898.3|263
1675256100000|2023-02-01 12:55:00|899.5|898|897|895.5|899.8|898.3|896.8|895.5|1068
1675256400000|2023-02-01 13:00:00|897.3|895.8|897.8|896.3|898|896.8|895.5|894.3|595
1675256700000|2023-02-01 13:05:00|897.5|896.5|897|895.5|898.8|897.3|896.5|895.3|519
1675257000000|2023-02-01 13:10:00|897.3|895.8|897|895.8|898.5|897|896.5|895|408
1675257300000|2023-02-01 13:15:00|897.3|896|900|898.5|900.5|899.3|897.3|896|318
1675257600000|2023-02-01 13:20:00|900.3|898.8|899.8|898.3|901|899.5|899.3|898|111
1675257900000|2023-02-01 13:25:00|900|898.8|899.3|897.8|900|898.8|897|895.5|411
1675258200000|2023-02-01 13:30:00|899.5|898|899.8|898.3|901|899.8|899|897.8|245
1675258500000|2023-02-01 13:35:00|899.5|898.5|898.5|897|900.3|898.8|898.5|897|149
1675258800000|2023-02-01 13:40:00|898.3|897.3|898.8|897.3|899.8|898.3|898|896.8|138
1675259100000|2023-02-01 13:45:00|899|897.5|898.5|897.3|900.3|898.8|898.3|896.8|287
1675259400000|2023-02-01 13:50:00|898.8|897|895|893.8|898.8|897.3|895|893.5|724
1675259700000|2023-02-01 13:55:00|895.3|894|891.8|890.5|895.5|894|891.5|890.3|539
1675260000000|2023-02-01 14:00:00|891.5|890.3|891.5|890.3|892.3|890.8|889.3|887.8|931
1675260300000|2023-02-01 14:05:00|891.8|890|891.3|890|891.8|890.3|889.3|888|452
1675260600000|2023-02-01 14:10:00|891|889.8|889.3|887.8|892.3|890.8|888.5|887.3|444
1675260900000|2023-02-01 14:15:00|889.5|888|888.8|887.5|890.5|889.3|888|886.8|837
1675261200000|2023-02-01 14:20:00|888.5|887.3|885.5|884|888.8|887.5|884.8|883.5|1305
1675261500000|2023-02-01 14:25:00|885.8|884.3|882.3|881|886.3|884.8|882|880.8|1352
1675261800000|2023-02-01 14:30:00|882|880.8|882.5|881.3|883.3|881.8|880.5|879.3|964
1675262100000|2023-02-01 14:35:00|882.3|881|886.5|885|886.8|885.5|881.5|880|1101
1675262400000|2023-02-01 14:40:00|886.8|885.3|884.5|883.3|888.5|887|884|882.8|526
1675262700000|2023-02-01 14:45:00|884.3|883|881.3|880|884.5|883.3|880.3|879|1268
1675263000000|2023-02-01 14:50:00|881.5|880.3|880|878.5|882|880.5|878|876.8|1174
1675263300000|2023-02-01 14:55:00|879.8|878.8|880.3|878.8|881.3|879.8|879.3|878|551
1675263600000|2023-02-01 15:00:00|880.8|879.5|878.8|877.3|881|879.8|877|875.8|1309
1675263900000|2023-02-01 15:05:00|879|877.5|880|878.5|880|878.5|876.8|875.5|983
1675264200000|2023-02-01 15:10:00|880.3|878.8|881.8|880.5|883.8|882.3|880.3|878.5|956
1675264500000|2023-02-01 15:15:00|882|880.3|884|882.5|884.8|883.5|880.8|879.5|570
1675264800000|2023-02-01 15:20:00|883.8|882.3|882.5|881.3|884|882.5|882.3|880.8|217
1675265100000|2023-02-01 15:25:00|882.8|881|883.3|881.3|883.5|881.8|881.8|880.3|379
1675265400000|2023-02-01 15:30:00|883|881.5|876.5|875|883|881.5|876.3|875|2693
1675265700000|2023-02-01 15:35:00|876.3|875.3|876.3|874.8|881.5|880.3|876|874.8|2089
1675266000000|2023-02-01 15:40:00|876.5|875|876.8|875.5|878.3|876.8|874.8|873.3|2667
1675266300000|2023-02-01 15:45:00|877.3|875.8|877.5|876|879|877.5|875.8|874.5|1068
1675266600000|2023-02-01 15:50:00|877.3|875.8|874|872.5|877.5|876|873|871.8|1081
1675266900000|2023-02-01 15:55:00|873.8|872.3|872|870.5|874.5|873.3|871.5|870.3|2504
1675267200000|2023-02-01 16:00:00|871.8|870.8|870.3|869|872.8|871.5|870.3|869|1946
1675267500000|2023-02-01 16:05:00|870|868.8|870|868.5|871.5|870.3|868|866.8|2790
1675267800000|2023-02-01 16:10:00|869.8|868.3|870.8|869.3|873.3|871.8|869.5|868.3|1774
1675268100000|2023-02-01 16:15:00|870.5|869|872.3|871|872.5|871|869|867.8|1120
1675268400000|2023-02-01 16:20:00|872.5|871.3|869.8|868.3|872.8|871.5|868.8|867.5|1372
1675268700000|2023-02-01 16:25:00|869.5|868|868.8|867.5|870.3|869|867.5|866.3|3637
1675269000000|2023-02-01 16:30:00|869|867.8|871|869.5|871|869.8|868.5|867.3|1375
1675269300000|2023-02-01 16:35:00|871.5|870|871.5|870.3|873|871.8|871|869.5|818
1675269600000|2023-02-01 16:40:00|871.3|870|863.5|862|871.5|870|862.3|860.8|2532
1675269900000|2023-02-01 16:45:00|863.3|862.3|863|861.8|863.5|862.3|860|858.8|1422
1675270200000|2023-02-01 16:50:00|862.8|861.5|860|858.5|862.8|861.8|859.5|858.3|494
1675270500000|2023-02-01 16:55:00|859.8|859|857.5|856.3|860.8|859.3|856.3|855|1060
1675270800000|2023-02-01 17:00:00|857.3|856|852.5|851.3|857.3|856|852|850.8|1463
1675271100000|2023-02-01 17:05:00|852.3|851|851.8|850.3|852.8|851.5|849.8|848.5|1029
1675271400000|2023-02-01 17:10:00|851.5|850|847.5|846.3|851.8|850|844.8|843.5|1887
1675271700000|2023-02-01 17:15:00|847.8|846.5|849.8|848.3|850.3|849|844.5|843.3|1042
1675272000000|2023-02-01 17:20:00|849.5|848.5|853.5|852|856|854.8|849.3|848|1445
1675272300000|2023-02-01 17:25:00|853.8|852.3|857.5|856.3|857.8|856.3|852.5|851|626
1675272600000|2023-02-01 17:30:00|857.8|856.5|858|856.5|859.5|858|856.8|855.5|580
1675272900000|2023-02-01 17:35:00|857.8|856.3|855.3|854|857.8|856.3|853|851.5|487
1675273200000|2023-02-01 17:40:00|855.5|853.8|855|853.5|858.3|856.8|854|852.8|487
1675273500000|2023-02-01 17:45:00|854.8|853.8|852.8|851.5|855|853.8|852.5|851|351
1675273800000|2023-02-01 17:50:00|852.5|851.3|852.8|851.3|854.5|853.3|851.8|850.3|197
1675274100000|2023-02-01 17:55:00|852.5|851|853.5|852|854|852.8|851.5|850|198
1675274400000|2023-02-01 18:00:00|853.3|851.8|853|851.5|853.8|852.5|852.5|851.3|271
1675274700000|2023-02-01 18:05:00|853.3|851.8|858|856.8|858.3|856.8|852.8|851.5|769
1675275000000|2023-02-01 18:10:00|858.3|857|856.5|855|859|857.5|855|853.8|422
1675275300000|2023-02-01 18:15:00|856.3|854.8|856|854.5|856.5|855.3|854.5|853.3|407
1675275600000|2023-02-01 18:20:00|855.8|854|853.5|852|855.8|854.5|853.5|852|201
1675275900000|2023-02-01 18:25:00|853.3|851.8|857|855.5|857.3|855.8|852.8|851.3|506
1675276200000|2023-02-01 18:30:00|857.3|855.8|858.8|857.3|860.5|859.3|856.3|854.8|743
1675276500000|2023-02-01 18:35:00|859|857.5|858|856.5|859.3|858|857.3|855.8|235
1675276800000|2023-02-01 18:40:00|858.8|857.3|857.3|855.8|859|857.5|856.8|855.3|79
1675277100000|2023-02-01 18:45:00|857|855.5|857|855.8|858.8|857.3|855.8|854.5|146
1675277400000|2023-02-01 18:50:00|857.3|856|857.5|856|857.5|856|855.3|853.8|145
1675277700000|2023-02-01 18:55:00|857.3|855.8|856|854|858.3|856.8|856|854|158
1675278000000|2023-02-01 19:00:00|856.3|854.5|855.8|854.5|859|857.8|854.3|852.8|393
1675278300000|2023-02-01 19:05:00|855.5|854.3|858.3|856.8|858.8|857.3|855.5|854.3|257
1675278600000|2023-02-01 19:10:00|858.5|857|856.8|855.3|859.3|857.8|856.8|855.3|213
1675278900000|2023-02-01 19:15:00|857.3|855.5|856|854.5|858.3|856.8|855|853.8|246
1675279200000|2023-02-01 19:20:00|855.5|854.3|853.8|852.3|856.8|855.5|853.5|852.3|314
1675279500000|2023-02-01 19:25:00|854|852.5|851.8|850.3|854.8|853.5|851.5|850.3|760
1675279800000|2023-02-01 19:30:00|852|850.5|850.5|849|855.8|854.3|850.3|848.5|442
1675280100000|2023-02-01 19:35:00|850.3|848.8|854.5|853|854.8|853.5|849.5|848|169
1675280400000|2023-02-01 19:40:00|854.8|853.3|855.5|854|855.5|854|852.8|851.3|137
1675280700000|2023-02-01 19:45:00|855.3|854.3|857.8|856.3|858.5|857|855.3|853.8|230
1675281000000|2023-02-01 19:50:00|858|856.5|859.5|857.8|860.3|858.5|858|856.5|87
1675281300000|2023-02-01 19:55:00|859.8|858|857.5|856.3|859.8|858.3|857.3|856|61
1675281600000|2023-02-01 20:00:00|857.8|856.5|859|857.8|859.8|858.3|857.8|856.5|111
1675281900000|2023-02-01 20:05:00|859.3|858|859.5|858|860.8|859.5|858.8|857.3|59
1675282200000|2023-02-01 20:10:00|859.3|857.8|857.8|856.3|859.3|858|857|855.8|78
1675282500000|2023-02-01 20:15:00|858|856.5|858.3|856.8|858.5|857|857|855.8|37
1675282800000|2023-02-01 20:20:00|858|857|855.8|854.3|858.3|857|855.5|854.3|182
1675283100000|2023-02-01 20:25:00|856|854.5|856.5|855|856.5|855.3|855.5|854|114
1675283400000|2023-02-01 20:30:00|857.3|855.3|858.5|857|858.8|857.3|856.5|855.3|49
1675283700000|2023-02-01 20:35:00|858.8|857.3|858.3|857|858.8|857.5|857.5|856|22
1675284000000|2023-02-01 20:40:00|858.5|857.3|858|856.5|859.5|858|857.5|856|63
1675284300000|2023-02-01 20:45:00|857.8|856.3|856.8|855.3|858|856.5|856.3|854.8|87
1675284600000|2023-02-01 20:50:00|856.5|855|855.3|854|856.5|855|855.3|854|34
1675284900000|2023-02-01 20:55:00|855.5|854.8|855.5|854|856.5|855.3|855.3|854|72
1675285200000|2023-02-01 21:00:00|855.3|853.8|856|854.5|856.8|855.5|855.3|853.8|37
1675285500000|2023-02-01 21:05:00|856.5|854.8|858.3|856.8|858.3|857|856.5|854.5|13
1675285800000|2023-02-01 21:10:00|858|856.5|858.5|857|859.5|858|858|856.5|28
1675286100000|2023-02-01 21:15:00|858.8|857.3|858|856.5|859|857.5|857.8|856.3|7
1675286400000|2023-02-01 21:20:00|857.8|857|857.5|856|858.5|857.3|857.5|856|19
1675286700000|2023-02-01 21:25:00|857.3|855.8|857|855.3|857.5|856|856.3|855|18
1675287000000|2023-02-01 21:30:00|856.8|855.5|857.3|855.8|857.5|856|856.3|855|6
1675287300000|2023-02-01 21:35:00|857|855.5|857|855.5|857.5|855.5|856.8|855.5|3
1675287600000|2023-02-01 21:40:00|857.3|855.8|857|855.5|857.5|856|856.8|855.5|5
1675287900000|2023-02-01 21:45:00|857.3|855.8|856.5|855|857.3|855.8|856.5|855|7
1675288200000|2023-02-01 21:50:00|856.8|855.3|858|856.5|858.3|856.8|856.5|855|12
1675288500000|2023-02-01 21:55:00|858.3|856.8|857.3|855.8|858.5|856.8|857|855.8|31
1675288800000|2023-02-01 22:00:00|858|855.5|858|854.3|858|855.5|858|854.3|0
1675291500000|2023-02-01 22:45:00||854||854||854||854|0
1675303200000|2023-02-02 02:00:00|857.5|855.8|858.5|857|858.8|857.3|857.3|855.5|18
1675303500000|2023-02-02 02:05:00|858.3|856.8|858.8|857.3|859|857.8|858.3|856.8|22
1675303800000|2023-02-02 02:10:00|858.5|857|858.3|857|859|857.3|858.3|856.8|2
1675304100000|2023-02-02 02:15:00|858.5|856.8|858.5|857|858.8|857.5|858.3|856.8|206
1675304400000|2023-02-02 02:20:00|858.3|856.8|858|856.3|858.3|856.8|857.8|856.3|5
1675304700000|2023-02-02 02:25:00|857.8|856.5|858|856.3|858|856.5|857.5|856|26
1675305000000|2023-02-02 02:30:00|857.8|856.5|857.5|856|857.8|856.5|857.3|855.8|10
1675305300000|2023-02-02 02:35:00|857.3|855.8|857|855.5|857.3|855.8|856.8|855.3|62
1675305600000|2023-02-02 02:40:00|857.3|855.8|858|856.8|858|856.8|857.3|855.8|19
1675305900000|2023-02-02 02:45:00|857.8|856.5|858|856.8|858|856.8|857.8|856.3|2
1675306200000|2023-02-02 02:50:00|858.3|856.5|858.5|857|858.5|857.3|858|856.5|4
1675306500000|2023-02-02 02:55:00|858.3|856.8|858.3|857|858.3|857|858.3|856.8|6
1675306800000|2023-02-02 03:00:00|858|856.8|857.8|856.3|858.5|857.3|857.5|856.3|27
1675307100000|2023-02-02 03:05:00|857.5|856.5|857.8|856.3|857.8|856.5|857.5|856.3|5
1675307400000|2023-02-02 03:10:00|857.5|856.5|857.8|856.3|857.8|856.5|857.5|856.3|4
1675307700000|2023-02-02 03:15:00|858|856.5|858|856.5|858|856.8|857.5|856.3|6
1675308000000|2023-02-02 03:20:00|857.8|856.3|858|856.3|858|856.5|857.8|856.3|1
1675308300000|2023-02-02 03:25:00|857.8|856.5|858.3|856.8|859|857.8|857.8|856.5|31
1675308600000|2023-02-02 03:30:00|858|857|858.3|856.8|858.8|857.3|858|856.5|34
1675308900000|2023-02-02 03:35:00|858.5|857|858.5|857|858.8|857.3|858.3|856.8|7
1675309200000|2023-02-02 03:40:00|858.8|857.3|858.8|857.3|858.8|857.3|858.5|857|0
1675309500000|2023-02-02 03:45:00|858.5|857|859|857.5|859|857.8|858.5|857|9
1675309800000|2023-02-02 03:50:00|858.8|857.8|859|857.5|859|857.8|858.8|857.3|2
1675310100000|2023-02-02 03:55:00|858.8|857.8|858.8|857.5|859|857.8|858.8|857.5|7
1675310400000|2023-02-02 04:00:00|859|857.8|859|857.5|859|857.8|858.8|857.5|5
1675310700000|2023-02-02 04:05:00|858.8|857.8|859.3|857.5|859.3|857.8|858.8|857.5|3
1675311000000|2023-02-02 04:10:00|859|857.8|859|857.8|859.3|858|859|857.5|1
1675311300000|2023-02-02 04:15:00|859.3|857.5|859.3|857.8|859.3|858|858.8|857.5|4
1675311600000|2023-02-02 04:20:00|859|858|859.5|858|859.5|858|859|857.8|13
1675311900000|2023-02-02 04:25:00|859.3|857.8|859.3|857.8|859.3|858|859.3|857.8|4
1675312200000|2023-02-02 04:30:00|859|857.5|859.5|858|859.5|858|859|857.5|1
1675312500000|2023-02-02 04:35:00||858.3||858.3||858.3||858|29
1675312800000|2023-02-02 04:40:00|859.3|858|858.8|857.5|859.3|858|858.8|857.5|15
1675313100000|2023-02-02 04:45:00|859|857.8|859|857.8|859|857.8|858.8|857.5|5
1675313400000|2023-02-02 04:50:00|859.3|858|859.3|857.8|859.3|858|859|857.8|8
1675313700000|2023-02-02 04:55:00|859|858|859.3|857.8|859.5|858.3|859|857.8|11
1675314000000|2023-02-02 05:00:00|859|858|859.3|857.8|859.5|858|859|857.5|10
1675314300000|2023-02-02 05:05:00|859|857.5|859.3|857.5|859.3|857.8|859|857.5|3
1675314600000|2023-02-02 05:10:00||857.8||858||858||857.8|3
1675314900000|2023-02-02 05:15:00||857.8||857.8||858||857.8|3
1675315200000|2023-02-02 05:20:00|859|858|859.3|858|859.3|858|859|858|6
1675315500000|2023-02-02 05:25:00|859|857.8|858.3|856.8|859.3|858|858|856.5|97
1675315800000|2023-02-02 05:30:00|858|857|859.3|857.8|859.5|858.3|858|856.8|12
1675316100000|2023-02-02 05:35:00|859.5|858|859.5|858.3|859.5|858.3|859|857.8|2
1675316400000|2023-02-02 05:40:00|859.3|858|859|857.8|859.5|858.3|859|857.8|5
1675316700000|2023-02-02 05:45:00|858.8|857.3|858|856.8|859|857.5|858|856.8|11
1675317000000|2023-02-02 05:50:00|858.3|856.5|858.8|857.3|859|857.5|858.3|856.5|12
1675317300000|2023-02-02 05:55:00|859|857.5|858.8|857.3|859|857.8|858.8|857.3|4
1675317600000|2023-02-02 06:00:00|859|857.5|858.3|856.8|859|857.5|858|856.8|17
1675317900000|2023-02-02 06:05:00|858|857|858.3|856.8|858.5|857.3|858|856.5|3
1675318200000|2023-02-02 06:10:00|858|857|857.3|856|858.3|857|856.8|855.5|75
1675318500000|2023-02-02 06:15:00|857.8|856.5|857|855.8|857.8|856.5|856.8|855.5|41
1675318800000|2023-02-02 06:20:00|857.3|856|858.5|857|858.5|857|857.3|855.8|70
1675319100000|2023-02-02 06:25:00|858.3|856.8|858.3|857|858.5|857|858|856.8|84
1675319400000|2023-02-02 06:30:00|858|856.8|858.3|857|858.5|857.3|857.3|855.8|63
1675319700000|2023-02-02 06:35:00|858.5|857.3|858.3|856.8|858.8|857.3|857.8|856.5|18
1675320000000|2023-02-02 06:40:00|858.5|857|858.5|856.8|858.8|857.3|858.3|856.8|23
1675320300000|2023-02-02 06:45:00|858.3|857|859|857.8|859.3|858|858.3|856.8|20
1675320600000|2023-02-02 06:50:00|859.3|858|859.3|858|859.3|858|859|857.8|154
1675320900000|2023-02-02 06:55:00|859.5|857.8|860|858.5|860|858.8|859.3|857.8|79
1675321200000|2023-02-02 07:00:00|860.3|858.8|859.5|858.3|861|859.8|859.5|858|185
1675321500000|2023-02-02 07:05:00|859.8|858.5|860|858.5|860.5|859|859|857.8|192
1675321800000|2023-02-02 07:10:00|859.8|858.3|861|859.5|861|859.5|859.3|858|90
1675322100000|2023-02-02 07:15:00|860.8|859.3|859.3|858|861|859.5|859.3|857.8|57
1675322400000|2023-02-02 07:20:00|859.8|857.8|859.3|858|859.8|858.5|859.3|857.8|25
1675322700000|2023-02-02 07:25:00|859.5|858.3|860|858.8|860.8|859.5|859.5|858|101
1675323000000|2023-02-02 07:30:00|859.8|858.3|859.5|858|859.8|858.3|858.8|857.5|62
1675323300000|2023-02-02 07:35:00|859.3|857.8|854.5|853.3|859.5|858.3|854.5|853|592
1675323600000|2023-02-02 07:40:00|854.8|853|854.3|853|855.8|854.3|854|852.8|439
1675323900000|2023-02-02 07:45:00|854.8|853.3|855.8|854.3|856.3|854.5|854.5|853|99
1675324200000|2023-02-02 07:50:00|855.5|854|854.3|852.8|856|854|853.3|851.8|138
1675324500000|2023-02-02 07:55:00|853.5|852.3|853.5|852.3|854|852.5|852.5|851.3|133
1675324800000|2023-02-02 08:00:00|853.3|852|854.8|853.5|856|854.5|852.3|851|530
1675325100000|2023-02-02 08:05:00|854.5|853.3|854|852.8|855.3|853.8|853.8|852.3|401
1675325400000|2023-02-02 08:10:00|854.3|853|851|849.5|854.3|853|850.8|849.5|298
1675325700000|2023-02-02 08:15:00|850.8|849.8|852.5|851|852.5|851|850.8|849.5|511
1675326000000|2023-02-02 08:20:00|852.8|851.3|850.5|849|853.5|852.3|850.5|849|563
1675326300000|2023-02-02 08:25:00|850.8|849.3|850.3|848.8|853|851.5|849.8|848.5|1739
1675326600000|2023-02-02 08:30:00|850|849|852.5|851|855|853.8|850|849|1145
1675326900000|2023-02-02 08:35:00|852.3|851.3|853.3|851.8|854.3|852.8|852.3|851|680
1675327200000|2023-02-02 08:40:00|853.5|852|852.5|851|853.5|852.3|852.3|851|677
1675327500000|2023-02-02 08:45:00|852.8|851.3|851.5|850.3|853|851.5|851.5|850|158
1675327800000|2023-02-02 08:50:00|851.8|850.5|850|848.8|852.8|851.5|849|847.8|462
1675328100000|2023-02-02 08:55:00|849.8|848.5|852.3|850.8|852.5|851.3|848.8|847.5|243
1675328400000|2023-02-02 09:00:00|852|850.5|850|848.5|852|850.5|848.3|846.8|700
1675328700000|2023-02-02 09:05:00|850.3|848.8|848.8|847.3|850.5|849|848.8|847.3|149
1675329000000|2023-02-02 09:10:00|848.5|847.5|845|843.5|848.8|847.5|844.8|843.5|915
1675329300000|2023-02-02 09:15:00|844.8|843.8|842|840.8|845|843.8|842|840.5|936
1675329600000|2023-02-02 09:20:00|842.3|841|844|842.8|844|842.8|841.5|840.3|712
1675329900000|2023-02-02 09:25:00|844.3|843|844|842.5|844.3|843|842|840.5|367
1675330200000|2023-02-02 09:30:00|843.8|843|844.8|843.3|844.8|843.5|843.5|842|287
1675330500000|2023-02-02 09:35:00|844.5|843.5|844.3|843|845|843.8|843.5|842.3|476
1675330800000|2023-02-02 09:40:00|844.5|842.8|847.8|846.5|848.3|847|844|842.5|439
1675331100000|2023-02-02 09:45:00|848|846.8|845|843.8|848.5|847.3|844.5|843.3|490
1675331400000|2023-02-02 09:50:00|844.8|843.5|845|843.5|846|844.5|844|842.8|207
1675331700000|2023-02-02 09:55:00|844.8|843.8|843.8|842.3|845|843.8|843.5|842.3|474
1675332000000|2023-02-02 10:00:00|843.5|842.5|842.3|841|843.8|842.5|841.5|840|321
1675332300000|2023-02-02 10:05:00|842.5|841.3|841.8|840.3|843.3|842|841.3|840|586
1675332600000|2023-02-02 10:10:00|841.5|840.5|842.5|841|843.8|842.5|841|839.5|876
1675332900000|2023-02-02 10:15:00|842.8|841.3|842|840.5|843.3|842|841.8|840.5|643
1675333200000|2023-02-02 10:20:00|841.8|840.8|843.8|842.5|844.3|843|841.8|840.3|500
1675333500000|2023-02-02 10:25:00|844|842.8|842.3|841|844|842.8|841.5|840.3|979
1675333800000|2023-02-02 10:30:00|842|840.8|845.8|844.5|846.8|845.5|841.5|840|1311
1675334100000|2023-02-02 10:35:00|846|844.8|847.8|846.3|847.8|846.5|845|843.5|418
1675334400000|2023-02-02 10:40:00|848|846.5|845.8|844.5|848|846.5|845.5|844.3|269
1675334700000|2023-02-02 10:45:00|846|844.8|845.5|844|846|844.8|844.5|843|412
1675335000000|2023-02-02 10:50:00|845.3|844.3|844|842.5|845.5|844.3|843.8|842.3|255
1675335300000|2023-02-02 10:55:00|843.8|842.8|844.3|843|844.3|843|843.5|842|169
1675335600000|2023-02-02 11:00:00|844|842.8|843.5|842|844.3|843|843|841.8|877
1675335900000|2023-02-02 11:05:00|843.3|841.8|844.5|843|844.5|843|843|841.5|425
1675336200000|2023-02-02 11:10:00|844.8|843.3|845|843.8|845.5|844.3|844|842.5|1332
1675336500000|2023-02-02 11:15:00|845.3|844|846.3|844.8|846.5|845.3|844.8|843.3|827
1675336800000|2023-02-02 11:20:00|846|845|847|845.8|847.3|845.8|846|844.5|324
1675337100000|2023-02-02 11:25:00|846.8|845.5|848.3|847|848.3|847|846.8|845.3|240
1675337400000|2023-02-02 11:30:00|848.5|847.3|848.3|846.8|848.8|847.5|847.3|846|327
1675337700000|2023-02-02 11:35:00|848|846.5|849.8|848.5|850|848.8|848|846.5|475
1675338000000|2023-02-02 11:40:00|849.5|848.3|846.3|844.8|849.5|848.5|846.3|844.8|625
1675338300000|2023-02-02 11:45:00|846|845|846|844.5|846.5|845.3|845|843.8|254
1675338600000|2023-02-02 11:50:00|846.3|844.8|844.8|843.5|846.3|844.8|844.8|843.3|156
1675338900000|2023-02-02 11:55:00|844.5|843.3|846.5|845|847|845.8|844.3|842.8|290
1675339200000|2023-02-02 12:00:00|846.8|845.3|848.3|846.8|848.5|847|846.5|845|703
1675339500000|2023-02-02 12:05:00|848|847|847.3|845.8|848.8|847.5|846.8|845.3|425
1675339800000|2023-02-02 12:10:00|847|846|846.3|844.8|847.8|846.5|846|844.8|316
1675340100000|2023-02-02 12:15:00|846|845|845.5|844|846|845|844.5|843.3|392
1675340400000|2023-02-02 12:20:00|845.8|844.3|845.5|844|846.3|845|845.3|844|178
1675340700000|2023-02-02 12:25:00|845.3|843.8|845.8|844.5|846|844.5|845|843.5|96
1675341000000|2023-02-02 12:30:00|845.5|844.3|845|843.5|845.8|844.5|844.8|843.5|91
1675341300000|2023-02-02 12:35:00|844.8|843.3|843.3|842|844.8|843.5|842.5|841|549
1675341600000|2023-02-02 12:40:00|843.5|841.8|843|841.5|845.3|843.8|842.5|841.3|554
1675341900000|2023-02-02 12:45:00|842.8|841.8|843|841.8|843.5|842|842.3|841|226
1675342200000|2023-02-02 12:50:00|843.3|841.5|842.8|841.5|843.3|842|842.3|840.8|170
1675342500000|2023-02-02 12:55:00|843|841.3|844.3|843|844.5|843.3|842.8|841.3|239
1675342800000|2023-02-02 13:00:00|844.5|843.3|845.3|844|846|844.8|844.3|842.8|290
1675343100000|2023-02-02 13:05:00|845|843.8|843.5|842.3|845|843.8|843.3|841.8|155
1675343400000|2023-02-02 13:10:00|843.3|842|843.8|842.3|844|842.8|842.8|841.5|342
1675343700000|2023-02-02 13:15:00|843.5|842.5|843.3|841.8|844.3|842.8|842.8|841.3|118
1675344000000|2023-02-02 13:20:00|842.8|842|843.3|842|844|842.5|842|840.5|285
1675344300000|2023-02-02 13:25:00|843|841.8|841.3|839.8|843.3|841.8|841|839.8|583
1675344600000|2023-02-02 13:30:00|841.5|840|842.8|841.3|843.3|841.8|840|838.8|582
1675344900000|2023-02-02 13:35:00|843|841.5|842.5|841|843.3|842|842|840.8|256
1675345200000|2023-02-02 13:40:00|842.3|840.8|840.5|839.3|843.3|841.8|840.3|839|409
1675345500000|2023-02-02 13:45:00|840.8|839.5|841|839.8|842|840.8|839.3|838|319
1675345800000|2023-02-02 13:50:00|840.8|839.5|846.8|845.3|847.5|846.3|840.5|839|996
1675346100000|2023-02-02 13:55:00|846.5|845.5|846.3|844.8|846.8|845.5|845.3|843.8|506
1675346400000|2023-02-02 14:00:00|846|844.5|843.3|841.8|846|844.5|841.8|840.5|728
1675346700000|2023-02-02 14:05:00|843.5|842|844.8|843.5|846.3|844.8|842.5|841.3|1385
1675347000000|2023-02-02 14:10:00|845|843.8|846.8|845.3|847.3|845.8|844.5|843.3|609
1675347300000|2023-02-02 14:15:00|846.5|845|847.5|846|848|846.8|845.3|843.8|715
1675347600000|2023-02-02 14:20:00|847.3|846.3|848.8|847.3|849.5|848.3|846.5|845|816
1675347900000|2023-02-02 14:25:00|849|847.5|850|848.8|850.5|849.3|848.8|847.5|1083
1675348200000|2023-02-02 14:30:00|849.5|848.5|850|848.8|850.5|849.3|846.8|845.3|984
1675348500000|2023-02-02 14:35:00|849.8|848.5|849.5|848.3|850.3|848.8|847.8|846.3|970
1675348800000|2023-02-02 14:40:00|849.8|848.5|849.3|848|850.8|849.5|848|846.5|648
1675349100000|2023-02-02 14:45:00|849|847.8|850|848.5|850.3|849|848.3|847|1275
1675349400000|2023-02-02 14:50:00|849.8|848.3|842.5|841.3|849.8|848.3|842.5|841|1734
1675349700000|2023-02-02 14:55:00|842.3|841|841.8|840.5|842.5|841.3|840.5|839.3|349
1675350000000|2023-02-02 15:00:00|842|840.3|841.8|840.5|842.5|841|840.5|839|810
1675350300000|2023-02-02 15:05:00|841.5|840.3|845.3|844|845.5|844.3|840.8|839.3|1011
1675350600000|2023-02-02 15:10:00|845|843.8|839.8|838.5|846.8|845.3|839.3|838|1871
1675350900000|2023-02-02 15:15:00|840|838.8|843.5|842.3|844|842.8|838.8|837.5|1097
1675351200000|2023-02-02 15:20:00|843.8|842.5|841.8|840.5|845.3|844|840|838.8|718
1675351500000|2023-02-02 15:25:00|841.5|840.3|844|842.5|844.5|843.3|840.8|839.5|261
1675351800000|2023-02-02 15:30:00|843.8|842.3|843.5|842|844.8|843.5|841|839.5|471
1675352100000|2023-02-02 15:35:00|844.5|843.3|849.5|848|850.8|849.5|843.8|842.5|602
1675352400000|2023-02-02 15:40:00|849.3|848.3|850.3|849|852.5|851.3|849.3|848|900
1675352700000|2023-02-02 15:45:00|850.5|849.3|853.8|852.3|853.8|852.5|849.5|848.3|508
1675353000000|2023-02-02 15:50:00|854|852.5|852.8|851.5|854.8|853.5|852.8|851.3|770
1675353300000|2023-02-02 15:55:00|853|851.8|848.3|846.8|853.8|852.3|848|846.8|1166
1675353600000|2023-02-02 16:00:00|848|847|843|841.5|849.5|848|842.5|841|1683
1675353900000|2023-02-02 16:05:00|843.3|841.8|844.5|843|848.5|847.3|841.8|840.3|1314
1675354200000|2023-02-02 16:10:00|844.3|841.5|842.5|841.3|845.5|844.3|841.5|840.3|1782
1675354500000|2023-02-02 16:15:00|842.3|841|839.3|837.8|842.5|841|839|837.8|1643
1675354800000|2023-02-02 16:20:00|839|837.5|839.3|837.8|841|839.8|837.8|836.5|1549
1675355100000|2023-02-02 16:25:00|839|838|840|838.8|840.3|839|837.5|836.3|2929
1675355400000|2023-02-02 16:30:00|839.8|838.5|844.5|843|845|843.8|838.8|837.5|2008
1675355700000|2023-02-02 16:35:00|844.8|843.3|845.5|844.3|845.8|844.5|842.5|841.3|747
1675356000000|2023-02-02 16:40:00|845.8|844.5|845.5|844|847.5|846.3|845|843.8|787
1675356300000|2023-02-02 16:45:00|845.3|844.3|845.5|844.3|847.3|846|845.3|843.8|419
1675356600000|2023-02-02 16:50:00|845.8|844|845.8|844.3|845.8|844.5|843.8|842.5|412
1675356900000|2023-02-02 16:55:00|845.5|844.5|848.5|847.3|849|847.5|845.5|844|449
1675357200000|2023-02-02 17:00:00|849|847|846.8|845.3|849|847.8|845.5|844.3|642
1675357500000|2023-02-02 17:05:00|846.5|845.5|847.5|846|849.5|848.3|846.3|845|1032
1675357800000|2023-02-02 17:10:00|847.8|846.3|844.8|843.3|848|846.8|844.5|843.3|998
1675358100000|2023-02-02 17:15:00|845|843.5|843|841.5|846.3|844.8|843|841.5|897
1675358400000|2023-02-02 17:20:00|842.8|841.3|840.8|839.5|842.8|841.5|838.5|837|1356
1675358700000|2023-02-02 17:25:00|840.5|839.3|839|837.8|843.3|841.8|839|837.8|482
1675359000000|2023-02-02 17:30:00|838.5|837.3|838.5|837.3|840.3|838.8|838.5|837.3|340
1675359300000|2023-02-02 17:35:00|838.3|837|838.3|837|839|837.5|837.8|836.3|349
1675359600000|2023-02-02 17:40:00|838|836.8|838.3|836.8|838.5|837|835.5|834|1421
1675359900000|2023-02-02 17:45:00|838|836.5|838.8|837.3|838.8|837.5|837|835.8|240
1675360200000|2023-02-02 17:50:00|838.5|837|838.3|837|839|837.8|836.5|835.3|264
1675360500000|2023-02-02 17:55:00|838|836.8|843.5|842.3|843.5|842.3|838|836.8|589
1675360800000|2023-02-02 18:00:00|843.3|842|841|839.8|843.5|842.3|840.8|839.5|242
1675361100000|2023-02-02 18:05:00|841.3|839.5|842.3|840.8|843.8|842.3|840.8|839.3|200
1675361400000|2023-02-02 18:10:00|842|840.5|843.5|842|843.8|842.3|841.8|840.3|143
1675361700000|2023-02-02 18:15:00|843.3|842.3|841.3|839.8|844|842.5|839.8|838.3|179
1675362000000|2023-02-02 18:20:00|841|839.5|840.8|839.3|841.3|839.8|839.5|838|90
1675362300000|2023-02-02 18:25:00|840.5|839|841|839.8|842|840.8|840|838.5|135
1675362600000|2023-02-02 18:30:00|841.3|839.5|840.5|839.3|842|840.8|839.8|838.3|235
1675362900000|2023-02-02 18:35:00|840.8|839|841.3|839.8|842|840.5|840.5|839|345
1675363200000|2023-02-02 18:40:00|841.5|840|840.5|839.3|841.5|840|840|838.5|123
1675363500000|2023-02-02 18:45:00|840.8|839.5|842.3|841|842.8|841.3|840.8|839.5|114
1675363800000|2023-02-02 18:50:00|842.5|840.8|841.8|840.3|842.5|840.8|840.5|839.3|429
1675364100000|2023-02-02 18:55:00|841.5|840.5|839|837.8|842.8|841.5|839|837.5|407
1675364400000|2023-02-02 19:00:00|839.3|837.5|839.3|837.8|841|839.5|839|837.5|204
1675364700000|2023-02-02 19:05:00|839|837.5|838.3|837|839.5|838.3|838|836.8|400
1675365000000|2023-02-02 19:10:00|838|836.8|839.3|837.8|840.3|838.8|837.3|835.8|277
1675365300000|2023-02-02 19:15:00|839|838|841.5|840.3|842|840.8|838.8|837.3|469
1675365600000|2023-02-02 19:20:00|842|840.8|837.3|835.8|842|840.8|837|835.8|294
1675365900000|2023-02-02 19:25:00|837|836|837.3|836|837.8|836.5|835.5|834|592
1675366200000|2023-02-02 19:30:00|837.5|836.3|835.5|834|837.5|836.3|834.8|833.3|206
1675366500000|2023-02-02 19:35:00|835.8|834.3|835.8|834.3|837|835.8|835.5|834|179
1675366800000|2023-02-02 19:40:00|836|834.5|835.8|834.3|836.5|835.3|835.3|834|63
1675367100000|2023-02-02 19:45:00|836|834.5|836.5|835|836.8|835.5|835.8|834.3|159
1675367400000|2023-02-02 19:50:00|836.3|835.3|836.3|834.8|836.8|835.5|836|834.5|14
1675367700000|2023-02-02 19:55:00|836|835|836.5|835|836.5|835.3|835.5|834|44
1675368000000|2023-02-02 20:00:00|836.3|835.3|836.3|834.8|836.5|835.3|835.8|834.5|58
1675368300000|2023-02-02 20:05:00|836|835|836.5|835.3|837.3|835.8|836|834.8|54
1675368600000|2023-02-02 20:10:00|836.8|835|836|834.5|836.8|835.5|835.8|834.3|83
1675368900000|2023-02-02 20:15:00|836.3|834.8|836.3|834.8|836.5|835.3|836|834.5|17
1675369200000|2023-02-02 20:20:00|836|834.5|835.5|834|836.3|834.5|835|833.8|12
1675369500000|2023-02-02 20:25:00|835.8|834.3|835.3|834|835.8|834.3|834.8|833.5|42
1675369800000|2023-02-02 20:30:00|835.8|834.5|835.8|834.3|836|834.8|835.5|834|26
1675370100000|2023-02-02 20:35:00|836|834.5|835.8|834.3|836|834.8|835.3|834|15
1675370400000|2023-02-02 20:40:00|835.5|834.5|835.8|834.3|836|834.5|835.3|833.8|28
1675370700000|2023-02-02 20:45:00|836|834.5|836.5|835.3|836.5|835.3|835.8|834.3|8
1675371000000|2023-02-02 20:50:00|836.8|835.5|836.5|835.3|837.8|836.3|836.5|835.3|55
1675371300000|2023-02-02 20:55:00|836.8|835.8|837.3|835.8|837.5|836|836.5|835.5|62
1675371600000|2023-02-02 21:00:00|837|835.5|837.3|836|837.5|836.3|836.3|834.8|45
1675371900000|2023-02-02 21:05:00|837.5|835.8|836.8|835.3|837.8|836.5|836.8|835.3|17
1675372200000|2023-02-02 21:10:00|836.5|835.5|836.5|835|836.8|835.5|836.5|835|17
1675372500000|2023-02-02 21:15:00|836.8|834.8|836.8|835.3|836.8|835.3|836.5|834.8|10
1675372800000|2023-02-02 21:20:00|836.5|835|836.8|835.3|836.8|835.5|836.5|835|5
1675373100000|2023-02-02 21:25:00|836.5|835|838|836.5|838.3|836.8|836.5|835|16
1675373400000|2023-02-02 21:30:00|837.8|836.8|837.8|836.3|838|836.8|837|835.5|24
1675373700000|2023-02-02 21:35:00|838|836.5|837.8|836.3|838|836.5|837.5|836|14
1675374000000|2023-02-02 21:40:00|838|836.5|837.3|835.8|838|836.5|837|835.8|50
1675374300000|2023-02-02 21:45:00|837.5|836|838.5|837|839|837.5|837.3|835.8|31
1675374600000|2023-02-02 21:50:00|838.8|837.3|838.8|837.3|838.8|837.3|838|836.5|15
1675374900000|2023-02-02 21:55:00|839|837|839.3|837.8|839.5|837.8|838.5|836.8|44
1675375200000|2023-02-02 22:00:00|839.5|837|839.5|836|839.5|837|839.5|836|0
1675376700000|2023-02-02 22:25:00|839.8||839.5||839.8||839.5||0
1675377000000|2023-02-02 22:30:00|||||||||1
1675377600000|2023-02-02 22:40:00|839.8||839.8||839.8||839.8||0
1675377900000|2023-02-02 22:45:00||836.3||835.8||836.3||835.8|2
1675378200000|2023-02-02 22:50:00|838.5||838.5||838.5||838.5||1
1675389600000|2023-02-03 02:00:00|836|834.5|835.8|834.3|836.3|835|835.5|834|58
1675389900000|2023-02-03 02:05:00|836|834.5|836.3|834.8|836.3|835|835.8|834.3|9
1675390200000|2023-02-03 02:10:00|836.5|835|836.5|834.8|836.8|835.3|836.3|834.8|27
1675390500000|2023-02-03 02:15:00|836.3|835|836.5|835|836.8|835.3|836|834.8|43
1675390800000|2023-02-03 02:20:00|836|834.8|836|834.5|836|835|835.8|834.3|16
1675391100000|2023-02-03 02:25:00|835.8|834.3|835.8|834.3|836|834.5|835.8|834|2
1675391400000|2023-02-03 02:30:00|835.5|834|835.8|834.3|835.8|834.3|835|833.8|4
1675391700000|2023-02-03 02:35:00|836|834|835.3|833.8|836|834.3|835.3|833.8|3
1675392000000|2023-02-03 02:40:00|835.5|833.5|835.3|833.8|835.8|834.3|835.3|833.5|5
1675392300000|2023-02-03 02:45:00|835.5|834|835.8|834|836|834.5|835.5|833.8|3
1675392600000|2023-02-03 02:50:00|835.5|833.8|835.8|834.3|835.8|834.3|835.5|833.8|2
1675392900000|2023-02-03 02:55:00|835.5|834|835.8|834.3|835.8|834.3|835.5|833.8|5
1675393200000|2023-02-03 03:00:00|835.5|834|835.8|834|835.8|834.3|835.3|833.8|4
1675393500000|2023-02-03 03:05:00|836|834.3|835.5|833.8|836|834.5|835.5|833.8|1
1675393800000|2023-02-03 03:10:00|835.3|834|835.3|833.5|835.3|834|835.3|833.5|2
1675394100000|2023-02-03 03:15:00|835|833.8|836|834.3|836|834.5|835|833.5|2
1675394400000|2023-02-03 03:20:00|836.3|834.5|836|834.3|836.3|834.8|835.8|834.3|4
1675394700000|2023-02-03 03:25:00|836.3|834.5|835.8|834.3|836.3|834.5|835.5|833.8|1
1675395000000|2023-02-03 03:30:00|835.5|834|835.8|834|835.8|834.3|835.3|833.8|4
1675395300000|2023-02-03 03:35:00|836|834.3|835.5|833.8|836|834.5|835.3|833.8|7
1675395600000|2023-02-03 03:40:00|835.8|834|835.8|834|835.8|834|835.3|833.8|5
1675395900000|2023-02-03 03:45:00|835.5|834.3|835.3|833.8|835.8|834.3|835.3|833.8|13
1675396200000|2023-02-03 03:50:00|835.5|834|835|833.5|835.8|834.3|835|833.5|10
1675396500000|2023-02-03 03:55:00|834.8|833.8|835|833.5|835.3|833.8|834.8|833.5|5
1675396800000|2023-02-03 04:00:00|834.8|833.3|834.8|833.3|835|833.3|834.5|833.3|6
1675397100000|2023-02-03 04:05:00|835|833.5|834.5|833|835|833.5|834.5|833|2
1675397400000|2023-02-03 04:10:00|834.3|832.8|834|832.5|834.3|832.8|834|832.5|8
1675397700000|2023-02-03 04:15:00|834.3|832.8|834|832.8|834.3|833|834|832.5|6
1675398000000|2023-02-03 04:20:00|834.3|832.5|834.3|832.8|834.3|832.8|834|832.5|7
1675398300000|2023-02-03 04:25:00|834.5|833|834.8|833.3|834.8|833.3|834.5|833|6
1675398600000|2023-02-03 04:30:00|834.5|833|834.5|833|834.5|833|834.3|832.8|3
1675398900000|2023-02-03 04:35:00|834.8|833.3|834.5|833|834.8|833.3|834.3|833|6
1675399200000|2023-02-03 04:40:00|834.8|833.3|834.8|833.5|834.8|833.5|834.5|833.3|7
1675399500000|2023-02-03 04:45:00|835|833.3|834.8|833.5|835|833.5|834.8|833.3|11
1675399800000|2023-02-03 04:50:00|834.5|833.3|834.5|833|834.8|833.3|834.3|832.8|7
1675400100000|2023-02-03 04:55:00|834.8|833.3|834.3|833|834.8|833.3|834.3|833|8
1675400400000|2023-02-03 05:00:00|834|832.8|833.8|832.3|834.3|832.8|833.8|832.3|14
1675400700000|2023-02-03 05:05:00|834|832.5|835.5|834|835.5|834|833.5|832.3|42
1675401000000|2023-02-03 05:10:00|835.8|834.3|835|833.5|836|834.5|834.8|833|14
1675401300000|2023-02-03 05:15:00|834.8|833.8|834.5|832.8|834.8|833.8|834.5|832.8|24
1675401600000|2023-02-03 05:20:00|835|833.3|834.5|833|835.3|833.8|834.3|832.8|18
1675401900000|2023-02-03 05:25:00|834.8|833.3|834.5|833|835|833.5|834.5|833|12
1675402200000|2023-02-03 05:30:00|834.8|833.3|836|834.5|836|834.5|834.5|833.3|17
1675402500000|2023-02-03 05:35:00|835.8|834.3|836.3|834.5|836.5|834.8|835.5|834|12
1675402800000|2023-02-03 05:40:00|836|834.8|836|834.5|836.5|835|835.5|834|7
1675403100000|2023-02-03 05:45:00|835.8|834.3|835.5|834|836.3|834.8|835.3|833.8|21
1675403400000|2023-02-03 05:50:00|835.8|834.3|835.8|834.3|836.3|834.8|835|833.5|29
1675403700000|2023-02-03 05:55:00|835.5|834.5|836|834.5|836.3|834.8|835.5|834.3|3
1675404000000|2023-02-03 06:00:00|835.8|834.8|836.5|834.8|836.8|835.3|835.8|834.3|5
1675404300000|2023-02-03 06:05:00|836.3|835|836.3|834.8|836.8|835|836|834.5|1
1675404600000|2023-02-03 06:10:00|836.5|835|836.8|835.3|836.8|835.5|836|834.8|29
1675404900000|2023-02-03 06:15:00|837|835.5|836.3|834.8|837|835.5|835.8|834.5|26
1675405200000|2023-02-03 06:20:00|836|834.5|836.5|835|836.8|835.3|836|834.5|17
1675405500000|2023-02-03 06:25:00|836.8|835.3|837|835.5|837.3|835.8|836.3|835|16
1675405800000|2023-02-03 06:30:00|836.8|835.3|836.3|834.8|837.3|835.8|836|834.5|19
1675406100000|2023-02-03 06:35:00|836.5|834.5|836.5|835|836.8|835|835.8|834.3|3
1675406400000|2023-02-03 06:40:00|836.3|834.8|836.3|834.8|836.8|835.3|836.3|834.8|7
1675406700000|2023-02-03 06:45:00|836|835|836.3|834.8|836.3|835|836|834.8|28
1675407000000|2023-02-03 06:50:00|836.8|835|836.8|835.3|836.8|835.3|836.5|834.8|8
1675407300000|2023-02-03 06:55:00|837|835|836.3|835|837|835.3|836|834.8|47
1675407600000|2023-02-03 07:00:00|836|834.8|834|832.5|836.3|834.8|833.8|832.3|310
1675407900000|2023-02-03 07:05:00|833.8|832.3|835|833.5|835.3|833.8|833.8|832.3|66
1675408200000|2023-02-03 07:10:00|835.3|833|835.8|834|836.3|834.8|834.5|833|116
1675408500000|2023-02-03 07:15:00|836|834.3|834.8|833.3|836|834.5|834.8|833.3|17
1675408800000|2023-02-03 07:20:00|835|833.5|834.5|833|835.3|834|834|832.5|103
1675409100000|2023-02-03 07:25:00|834.8|833.3|834.3|832.8|834.8|833.5|833.3|831.8|209
1675409400000|2023-02-03 07:30:00|834|832.5|833.8|832.5|834.8|833.3|833.3|831.8|158
1675409700000|2023-02-03 07:35:00|834|832.8|833.8|832|834.5|832.8|833.3|831.8|64
1675410000000|2023-02-03 07:40:00|833.5|832.3|833.3|831.8|835.3|833.8|832.3|831|579
1675410300000|2023-02-03 07:45:00|833|831.5|834.3|832.5|834.3|832.8|832.8|831.5|82
1675410600000|2023-02-03 07:50:00|834|832.8|833.5|832.3|834.5|833|833.3|831.8|153
1675410900000|2023-02-03 07:55:00|833.3|832|833|831.5|833.5|832|831|829.5|272
1675411200000|2023-02-03 08:00:00|832.8|831.3|831.5|830|833.3|831.8|830.3|829|483
1675411500000|2023-02-03 08:05:00|831.3|830.3|831.5|830|832|830.8|830.8|829.5|178
1675411800000|2023-02-03 08:10:00|831.8|830.3|831|829.5|831.8|830.5|830.3|829|382
1675412100000|2023-02-03 08:15:00|830.8|829.3|832|830.5|832|830.5|830.3|829|602
1675412400000|2023-02-03 08:20:00|831.8|830.3|830.3|829|832|830.3|829.3|828|514
1675412700000|2023-02-03 08:25:00|830.5|828.8|844.3|842.8|847.3|845.8|829.5|828.3|2485
1675413000000|2023-02-03 08:30:00|844|842.5|842.8|841.3|848.3|846.8|839.5|838.3|1543
1675413300000|2023-02-03 08:35:00|842.5|841|842|840.5|842.8|841.3|840.3|839|600
1675413600000|2023-02-03 08:40:00|841.8|840.3|837|835.5|842|840.8|837|835.5|364
1675413900000|2023-02-03 08:45:00|836.8|835.3|835.3|833.8|838.5|837|835|833.5|608
1675414200000|2023-02-03 08:50:00|835|833.5|835|833.5|836|834.5|833.8|832.3|356
1675414500000|2023-02-03 08:55:00|834.8|833.3|837.8|836.5|838|836.8|834.8|833.3|457
1675414800000|2023-02-03 09:00:00|837.5|836.3|836.5|835|837.5|836.3|832.8|831.5|464
1675415100000|2023-02-03 09:05:00|836.8|835.3|838.8|837.5|838.8|837.5|836.5|835|187
1675415400000|2023-02-03 09:10:00|838.5|837.3|842.8|841.3|843.5|842|838.5|837.3|690
1675415700000|2023-02-03 09:15:00|842.5|841|843.3|841.8|843.5|842.3|841|839.8|653
1675416000000|2023-02-03 09:20:00|843|841.5|841.8|840.3|843.5|842.3|841.3|840|480
1675416300000|2023-02-03 09:25:00|841.5|840.5|842.8|841.3|842.8|841.5|840.5|839|255
1675416600000|2023-02-03 09:30:00|842.5|841|838.5|837.3|842.5|841|838.5|837.3|302
1675416900000|2023-02-03 09:35:00|838.8|837|841|839.8|841|839.8|838.8|837|474
1675417200000|2023-02-03 09:40:00|840.8|839.5|841.8|840.3|842|840.8|840.5|839|353
1675417500000|2023-02-03 09:45:00|841.5|840|839.3|838|841.5|840|838.3|837|418
1675417800000|2023-02-03 09:50:00|839|837.8|839.8|838.3|840.3|838.8|838.5|837|115
1675418100000|2023-02-03 09:55:00|840|838.5|840|838.8|840.8|839.3|838.5|837|346
1675418400000|2023-02-03 10:00:00|839.8|838.5|838.3|836.8|841|839.8|837.8|836.3|621
1675418700000|2023-02-03 10:05:00|838|836.5|837.5|836|838.8|837.5|836.8|835.5|585
1675419000000|2023-02-03 10:10:00|837.3|835.8|836|834.5|837.5|836.3|835.5|834|378
1675419300000|2023-02-03 10:15:00|835.8|834.8|834|832.5|837.3|836|834|832.5|763
1675419600000|2023-02-03 10:20:00|833.8|832.8|831.5|830.3|834|832.8|831.3|829.8|1509
1675419900000|2023-02-03 10:25:00|831.3|830|830.8|829.5|832|830.8|830|828.8|1928
1675420200000|2023-02-03 10:30:00|830.5|829.3|831.3|829.8|831.8|830.5|830.5|829|439
1675420500000|2023-02-03 10:35:00|831.5|830|829|827.8|831.5|830|829|827.8|1298
1675420800000|2023-02-03 10:40:00|828.8|827.5|831|829.8|831|829.8|828.5|827.3|655
1675421100000|2023-02-03 10:45:00|830.8|829.5|833.5|832|833.5|832.3|830.3|829|456
1675421400000|2023-02-03 10:50:00|833.8|832.3|832|830.8|834|832.8|832|830.8|405
1675421700000|2023-02-03 10:55:00|832.3|831|832.5|831.3|833.3|832|832|830.8|818
1675422000000|2023-02-03 11:00:00|832.8|831|831.5|830.3|832.8|831.5|831.5|830|596
1675422300000|2023-02-03 11:05:00|831.3|830|830.5|829.3|831.3|830|829.8|828.3|406
1675422600000|2023-02-03 11:10:00|830.3|829|830.5|829|830.8|829.3|829.8|828.3|334
1675422900000|2023-02-03 11:15:00|830.3|829.3|830|828.8|830.5|829.3|829.3|828|158
1675423200000|2023-02-03 11:20:00|829.8|828.5|830.5|829|831.5|830.3|829.3|828|421
1675423500000|2023-02-03 11:25:00|830.8|829.3|830.8|829.5|831.8|830.3|830.8|829|189
1675423800000|2023-02-03 11:30:00|831|829.3|832.3|831|832.3|831|830.8|829.3|315
1675424100000|2023-02-03 11:35:00|832|830.8|831|829.8|832.3|831|830.8|829.3|329
1675424400000|2023-02-03 11:40:00|831.3|830|835|833.5|835|833.8|831.3|830|450
1675424700000|2023-02-03 11:45:00|835.3|833.8|833.8|832.5|835.3|834|832.8|831.5|405
1675425000000|2023-02-03 11:50:00|834|832.8|833.3|832|834.5|833|833|831.8|258
1675425300000|2023-02-03 11:55:00|833.5|832.3|834.3|833|834.3|833|832.8|831.3|343
1675425600000|2023-02-03 12:00:00|834|832.8|833|831.8|834.3|833|833|831.5|648
1675425900000|2023-02-03 12:05:00|832.8|831.5|831.3|830|832.8|831.8|831.3|829.8|627
1675426200000|2023-02-03 12:10:00|831|829.8|830.3|829|831.3|830|829.8|828.5|160
1675426500000|2023-02-03 12:15:00|830|828.8|830.3|829|831.3|830|829.8|828.3|353
1675426800000|2023-02-03 12:20:00|830|828.8|831.5|830|831.5|830.3|829.5|828|579
1675427100000|2023-02-03 12:25:00|831|829.8|832.8|831.5|833|831.5|830.5|829.3|208
1675427400000|2023-02-03 12:30:00|832.5|831.3|830.8|829.3|833|831.8|830.3|828.8|433
1675427700000|2023-02-03 12:35:00|830.5|829.5|830.5|829.3|830.8|829.5|830.3|828.8|227
1675428000000|2023-02-03 12:40:00|830.3|829|834.3|832.8|834.3|833|830.3|828.8|374
1675428300000|2023-02-03 12:45:00|834.5|833|834.8|833.5|835|833.5|833.5|832|323
1675428600000|2023-02-03 12:50:00|835|833.8|837|835.5|837.5|836.3|834.8|833.8|502
1675428900000|2023-02-03 12:55:00|837.3|835.8|838|836.5|838|836.8|836.8|835.5|608
1675429200000|2023-02-03 13:00:00|837.8|836.3|838|836.5|838|836.8|836.5|835|270
1675429500000|2023-02-03 13:05:00|837.5|836|836.3|835|838|836.8|836|834.5|230
1675429800000|2023-02-03 13:10:00|836|834.8|837.5|836.3|837.5|836.3|835|833.5|203
1675430100000|2023-02-03 13:15:00|837.3|836|836.3|834.8|837.8|836.5|836|834.5|140
1675430400000|2023-02-03 13:20:00|836|835|836.3|835|836.5|835.3|835.5|834.3|302
1675430700000|2023-02-03 13:25:00|836.5|834.8|837|835.3|837.3|836|836.3|834.8|238
1675431000000|2023-02-03 13:30:00|836.8|835|833.3|831.8|837|835|832.5|831|813
1675431300000|2023-02-03 13:35:00|833|831.5|833|831.8|834.5|833|830.8|829.3|1148
1675431600000|2023-02-03 13:40:00|833.3|832|831|829.8|834|832.8|829.5|828.3|947
1675431900000|2023-02-03 13:45:00|830.8|829.5|832|830.5|833.5|832|829.8|828.5|345
1675432200000|2023-02-03 13:50:00|831.8|830.8|835.8|834.3|836.3|835|831|829.8|572
1675432500000|2023-02-03 13:55:00|835.5|834.5|838.5|837.3|840.3|838.8|835.5|834.3|764
1675432800000|2023-02-03 14:00:00|838.3|837|833.5|832|838.3|837|833.3|832|566
1675433100000|2023-02-03 14:05:00|833.3|832.3|831.8|830.5|833.5|832.3|830.8|829.5|543
1675433400000|2023-02-03 14:10:00|832|830.8|832.5|831|833.3|831.8|831.5|830|258
1675433700000|2023-02-03 14:15:00|832.3|831.3|832.5|831|833.5|832|830.8|829.5|698
1675434000000|2023-02-03 14:20:00|832.3|830.8|832.8|831.3|832.8|831.5|829.8|828.5|537
1675434300000|2023-02-03 14:25:00|832.5|831|832|830.5|832.8|831.3|830.8|829.5|556
1675434600000|2023-02-03 14:30:00|831.8|830.8|838|836.8|839.5|838|831.5|830|1274
1675434900000|2023-02-03 14:35:00|838.3|837|839.3|838|840|838.5|836.5|835.3|666
1675435200000|2023-02-03 14:40:00|839|837.8|839.3|837.8|839.5|838.3|836.3|834.8|720
1675435500000|2023-02-03 14:45:00|839|837.5|839.3|837.8|840.5|839|838.5|837|435
1675435800000|2023-02-03 14:50:00|839|837.5|837.8|836.5|839.3|838|836.8|835.5|524
1675436100000|2023-02-03 14:55:00|838|836.8|840.8|839.3|841.5|840|838|836.5|322
1675436400000|2023-02-03 15:00:00|840.3|839|839.5|838|840.8|839.5|837.5|836.3|497
1675436700000|2023-02-03 15:05:00|839.3|837.8|839|837.5|841|839.5|837.5|836|462
1675437000000|2023-02-03 15:10:00|838.8|838|840.8|839.5|841|839.5|838.5|837|616
1675437300000|2023-02-03 15:15:00|840.5|839.3|842.5|841.3|843.5|842.3|839.5|838|1146
1675437600000|2023-02-03 15:20:00|842.8|841.5|844|842.8|845.3|843.8|842.8|841.5|667
1675437900000|2023-02-03 15:25:00|844.8|843.3|842.8|841.5|845.3|844|842.8|841.5|555
1675438200000|2023-02-03 15:30:00|843|841.3|843.5|842|843.8|842.3|840.3|838.8|526
1675438500000|2023-02-03 15:35:00|843.3|842.3|840.3|839|844|842.5|840.3|838.8|638
1675438800000|2023-02-03 15:40:00|840.5|838.8|840|838.8|843.5|842|840|838.8|669
1675439100000|2023-02-03 15:45:00|840.3|839|838|836.8|840.5|839.3|837|835.8|1436
1675439400000|2023-02-03 15:50:00|838.3|836.5|835.3|834|838.3|837|834.8|833.5|1478
1675439700000|2023-02-03 15:55:00|835.5|833.8|833.8|832.5|836.3|834.8|833.3|831.8|1537
1675440000000|2023-02-03 16:00:00|833.5|832.3|828.5|827.3|833.8|832.5|828.5|827|1138
1675440300000|2023-02-03 16:05:00|828.8|827.5|825|823.8|829|827.8|825|823.5|1077
1675440600000|2023-02-03 16:10:00|824.8|823.5|826.3|824.8|826.8|825.5|824|822.8|1790
1675440900000|2023-02-03 16:15:00|826.5|825|820.3|819|826.8|825.3|820|818.8|1444
1675441200000|2023-02-03 16:20:00|820|818.8|820.8|819.3|823|821.8|819.3|818|1771
1675441500000|2023-02-03 16:25:00|820.5|819.5|814.3|813|820.5|819.5|813.5|812.3|4717
1675441800000|2023-02-03 16:30:00|814|812.8|815.5|814|816.3|815|813|811.8|3116
1675442100000|2023-02-03 16:35:00|815.3|813.8|813.8|812.3|815.3|814|810.3|809|1524
1675442400000|2023-02-03 16:40:00|813.5|812.5|811.8|810.5|815.8|814.3|811.5|810.3|869
1675442700000|2023-02-03 16:45:00|812|810.8|811|809.8|813|811.8|811|809.5|583
1675443000000|2023-02-03 16:50:00|810.8|809.5|809.3|807.8|810.8|809.8|807.5|806|1688
1675443300000|2023-02-03 16:55:00|809|807.5|807.8|806.3|809|807.5|806.5|805|1264
1675443600000|2023-02-03 17:00:00|807|805.8|803.5|802|807.5|806.3|803.3|802|867
1675443900000|2023-02-03 17:05:00|803.3|801.8|802|800.8|804|802.8|801.8|800.3|788
1675444200000|2023-02-03 17:10:00|802.3|800.5|804|802.8|805|803.8|801.5|800|655
1675444500000|2023-02-03 17:15:00|804.3|802.5|803.5|802|805.3|804|802|800.5|1640
1675444800000|2023-02-03 17:20:00|803.3|801.5|805|803.8|806|804.5|803|801.5|364
1675445100000|2023-02-03 17:25:00|804.8|803.5|802|800.5|804.8|803.5|801.5|800|625
1675445400000|2023-02-03 17:30:00|802.3|800.8|803.8|802.3|803.8|802.5|800.8|799.5|439
1675445700000|2023-02-03 17:35:00|804|802.8|806.3|805|807.3|805.8|803.8|802.5|554
1675446000000|2023-02-03 17:40:00|806.5|804.8|805.5|804|807|805.8|805|803.5|470
1675446300000|2023-02-03 17:45:00|805.3|804.3|808.5|807|809|807.5|805.3|804.3|707
1675446600000|2023-02-03 17:50:00|808.8|807.3|809.5|808|811.3|810|806|804.5|1147
1675446900000|2023-02-03 17:55:00|809.8|808.3|808.3|806.8|811.5|810.3|806.3|805|913
1675447200000|2023-02-03 18:00:00|808.5|807|806|804.5|808.8|807.3|805.3|804|473
1675447500000|2023-02-03 18:05:00|805.8|804.3|804.3|802.8|806.8|805.3|803.8|802.3|325
1675447800000|2023-02-03 18:10:00|804.5|803|803|801.5|805.5|804.3|802.8|801.3|190
1675448100000|2023-02-03 18:15:00|803.3|801.8|804.5|803.3|805|803.5|802|800.5|322
1675448400000|2023-02-03 18:20:00|804.8|803|804.8|803.3|804.8|803.5|802.3|800.8|270
1675448700000|2023-02-03 18:25:00|804.5|803|802.5|801|804.8|803.3|802.3|800.8|244
1675449000000|2023-02-03 18:30:00|802.3|800.8|803.3|801.8|803.5|802|801.3|800|298
1675449300000|2023-02-03 18:35:00|803|802|802|800.5|803.5|802|800.8|799.5|463
1675449600000|2023-02-03 18:40:00|801.8|800.8|801|799.5|802.3|801|800.3|798.8|499
1675449900000|2023-02-03 18:45:00|801.3|799.8|799.8|798.5|801.3|800|797.5|796.3|988
1675450200000|2023-02-03 18:50:00|800|799|798.3|796.8|800.8|799.5|798|796.8|356
1675450500000|2023-02-03 18:55:00|798|797.3|800.5|799.3|801|799.5|798|796.5|367
1675450800000|2023-02-03 19:00:00|800.8|799.5|803|801.8|803.5|802|800|798.8|200
1675451100000|2023-02-03 19:05:00|802.8|801.5|803.5|802|804.5|803|801|799.8|567
1675451400000|2023-02-03 19:10:00|803.8|802.5|805.8|804.5|806|804.5|801|799.5|551
1675451700000|2023-02-03 19:15:00|806|804.3|802.3|800.8|806|804.3|802|800.5|304
1675452000000|2023-02-03 19:20:00|802|800|801.8|800.3|802.5|801|800.5|799.3|639
1675452300000|2023-02-03 19:25:00|802|800.5|801.3|800|802.8|801.5|798|796.8|535
1675452600000|2023-02-03 19:30:00|801.5|800.3|800.3|799|802.5|801|800.3|798.8|348
1675452900000|2023-02-03 19:35:00|800.5|798.8|801.5|800|802|800.8|799.8|798.5|64
1675453200000|2023-02-03 19:40:00|801.3|800.3|800.5|799.3|801.5|800.3|800.5|799|67
1675453500000|2023-02-03 19:45:00|800.8|799.5|799.5|798|801.3|799.8|799.3|798|252
1675453800000|2023-02-03 19:50:00|799.8|798.3|799.3|797.8|800|798.8|799|797.5|204
1675454100000|2023-02-03 19:55:00|799.8|798.3|798.5|797|800|798.8|798.3|796.8|38
1675648800000|2023-02-06 02:00:00|804|802.5|804|802.3|804.3|802.8|803.5|801.8|136
1675649100000|2023-02-06 02:05:00|803.8|802.5|804|802.5|804|802.8|803.8|802.3|8
1675649400000|2023-02-06 02:10:00|804.3|802.8|804|802.8|804.5|803|804|802.5|2
1675649700000|2023-02-06 02:15:00|804.3|802.5|803.8|802.3|804.3|802.5|803.8|802.3|1
1675650000000|2023-02-06 02:20:00|||||||||1
1675650300000|2023-02-06 02:25:00|803.5|802|804|802.3|804|802.5|803.5|802|2
1675650600000|2023-02-06 02:30:00|804.3|802.5|804.5|802.8|804.8|803|804.3|802.5|1
1675650900000|2023-02-06 02:35:00|804.3|803|804.3|802.8|804.8|803.3|803.8|802.3|14
1675651200000|2023-02-06 02:40:00|804.8|802.5|804.3|802.5|804.8|803.3|804|802.5|3
1675651500000|2023-02-06 02:45:00|804|802.8|804.8|803.3|804.8|803.3|804|802.8|22
1675651800000|2023-02-06 02:50:00|805|803.5|805|803.5|805|803.8|804.8|803.3|2
1675652100000|2023-02-06 02:55:00|805.3|803.8|805.3|803.8|805.3|803.8|804.8|803.5|3
1675652400000|2023-02-06 03:00:00|805|804|805|803.5|805|804|804.8|803.3|1
1675652700000|2023-02-06 03:05:00|805.3|803.8|805.3|804|805.3|804|805.3|803.5|5
1675653000000|2023-02-06 03:10:00|805.5|803.8|805.5|803.8|805.5|804|804.5|803|41
1675653300000|2023-02-06 03:15:00|805.3|804|805.8|804.3|806|804.5|805.3|804|4
1675653600000|2023-02-06 03:20:00|805.5|804|805.8|804.3|806|804.5|805.5|804|41
1675653900000|2023-02-06 03:25:00|805.5|804|806|804.5|806|804.5|805.5|804|1
1675654200000|2023-02-06 03:30:00|805.8|804.3|806|804.5|806.3|804.5|805.8|804.3|0
1675654500000|2023-02-06 03:35:00|||||||||1
1675654800000|2023-02-06 03:40:00|||||||||1
1675655100000|2023-02-06 03:45:00|806.3|804.8|805.8|804.5|806.3|804.8|805.8|804.5|3
1675655400000|2023-02-06 03:50:00|806|804.8|806|804.5|806.3|805|806|804.5|6
1675655700000|2023-02-06 03:55:00|806.3|804.8|805.8|804.5|806.3|804.8|805.8|804.5|2
1675656000000|2023-02-06 04:00:00|806|804.3|806.3|804.8|806.5|805|806|804.3|5
1675656300000|2023-02-06 04:05:00|806|804.5|806.3|804.8|806.3|805|806|804.5|1
1675656600000|2023-02-06 04:10:00|806.5|805|806.3|804.8|807.3|805.8|806.3|804.8|20
1675656900000|2023-02-06 04:15:00|806|804.5|806.5|805|806.5|805|806|804.5|8
1675657200000|2023-02-06 04:20:00|806.3|805.3|806.8|805.5|807|805.5|806.3|805|27
1675657500000|2023-02-06 04:25:00|807|805.8|807.3|806|807.3|806|806.8|805.8|21
1675657800000|2023-02-06 04:30:00|||||||||12
1675658100000|2023-02-06 04:35:00|807.5|806.3|807.8|806|807.8|806.5|807.3|806|23
1675658400000|2023-02-06 04:40:00|807.5|806.3|807.5|806|807.5|806.3|807.3|806|2
1675658700000|2023-02-06 04:45:00|807.8|806.3|807.5|806|807.8|806.3|807.5|806|4
1675659000000|2023-02-06 04:50:00|807.8|806.3|806|804.5|807.8|806.3|805.8|804.5|81
1675659300000|2023-02-06 04:55:00|805.8|804.3|806.3|804.8|806.5|804.8|805.8|804.3|4
1675659600000|2023-02-06 05:00:00|806|804.5|806.3|804.5|806.3|804.8|805.8|804.5|10
1675659900000|2023-02-06 05:05:00|806|804.8|806|804.5|806.3|804.8|805.8|804.3|13
1675660200000|2023-02-06 05:10:00|806.3|805|806.8|805.3|806.8|805.3|806.3|804.8|11
1675660500000|2023-02-06 05:15:00|806.5|805|806.8|805.3|807|805.3|806.5|805|42
1675660800000|2023-02-06 05:20:00|806.5|805.5|806.5|805|807|805.5|806.5|805|12
1675661100000|2023-02-06 05:25:00|806.3|804.5|806|804.5|806.5|804.5|806|804.3|2
1675661400000|2023-02-06 05:30:00|805.8|804.3|805.3|803.8|806|804.5|804.8|803|9
1675661700000|2023-02-06 05:35:00|805.5|804|805.8|804.3|805.8|804.3|805.3|803.8|2
1675662000000|2023-02-06 05:40:00|806|804.5|806.8|805|806.8|805.3|806|804.5|3
1675662300000|2023-02-06 05:45:00|806.5|805.3|806.8|805.3|807|805.5|806.5|805|2
1675662600000|2023-02-06 05:50:00|807|805.5|806.5|805|807|805.5|806.5|805|7
1675662900000|2023-02-06 05:55:00|806.3|804.8|806.8|805.3|806.8|805.3|806|804.5|3
1675663200000|2023-02-06 06:00:00|807|805.5|806.8|805|807|805.5|806.5|804.8|4
1675663500000|2023-02-06 06:05:00|806.5|804.8|805.8|804.3|806.8|805|805.5|804.3|26
1675663800000|2023-02-06 06:10:00|806|803.8|806|804.5|806|804.5|805.3|803.8|5
1675664100000|2023-02-06 06:15:00|805.5|804.3|805|803.5|805.5|804.3|804.8|803.3|21
1675664400000|2023-02-06 06:20:00|804.8|803.3|803.8|802.5|804.8|803.3|803.3|802|34
1675664700000|2023-02-06 06:25:00|803.5|802.3|805.3|803.8|805.5|804|803.5|802.3|27
1675665000000|2023-02-06 06:30:00|805|803.5|805|803.8|805.5|804|804.8|803.5|27
1675665300000|2023-02-06 06:35:00|805.3|804|806|804.5|806|804.8|805|804|17
1675665600000|2023-02-06 06:40:00|805.8|804.8|805.3|803.8|806.3|804.8|805.3|803.8|31
1675665900000|2023-02-06 06:45:00|805.5|804|805.8|804.5|806.3|804.8|805.3|804|28
1675666200000|2023-02-06 06:50:00|806|804.8|806.5|805|806.8|805.3|806|804.8|30
1675666500000|2023-02-06 06:55:00|806.8|805.3|807.3|806|807.3|806|806.5|805.3|11
1675666800000|2023-02-06 07:00:00|807.5|806.3|809|807.5|809.3|807.8|807.5|806.3|236
1675667100000|2023-02-06 07:05:00|808.8|807.8|808.3|806.8|809.3|807.8|807.3|806|128
1675667400000|2023-02-06 07:10:00|808|806.5|812.3|810.8|812.3|810.8|807.8|806.5|106
1675667700000|2023-02-06 07:15:00|812|811|811.8|810.5|812.8|811.3|810.8|809.5|216
1675668000000|2023-02-06 07:20:00|811.5|809.8|813|811.8|813|811.8|810.8|809.3|225
1675668300000|2023-02-06 07:25:00|813.3|811.3|812|810.5|813.3|812|811|809.5|128
1675668600000|2023-02-06 07:30:00|811.3|810|810.5|809|811.5|810|810|808.8|237
1675668900000|2023-02-06 07:35:00|810.3|808.8|810|808.5|811|809.8|808|806.5|243
1675669200000|2023-02-06 07:40:00|809.8|808.3|808.3|806.5|811.3|809.8|807.3|805.8|226
1675669500000|2023-02-06 07:45:00|808|806.8|808.8|807.3|809.3|807.8|808|806.3|212
1675669800000|2023-02-06 07:50:00|808.5|807|809.8|808.5|810.8|809.3|808.5|807|248
1675670100000|2023-02-06 07:55:00|810.3|808.8|810.3|808.8|810.5|809.3|809.5|808|107
1675670400000|2023-02-06 08:00:00|810|808.5|806.8|805.3|810|808.5|806|804.8|556
1675670700000|2023-02-06 08:05:00|807|805.5|803|801.5|807.8|806.5|803|801.5|694
1675671000000|2023-02-06 08:10:00|803.3|801.8|806.8|805.5|806.8|805.5|803.3|801.8|643
1675671300000|2023-02-06 08:15:00|806.5|805.3|804.3|802.8|806.5|805.3|802.8|801.5|508
1675671600000|2023-02-06 08:20:00|804.5|803|805.5|804|807.5|806|803.3|801.8|739
1675671900000|2023-02-06 08:25:00|805.3|803.8|800.5|799.3|805.3|804|800.5|799.3|1621
1675672200000|2023-02-06 08:30:00|800.8|799|803.5|802|805|803.8|799.8|798.3|1718
1675672500000|2023-02-06 08:35:00|803.3|801.8|805.3|803.8|805.3|804|802.5|801.3|480
1675672800000|2023-02-06 08:40:00|805.5|804|804.3|802.8|806|804.8|804|802.5|378
1675673100000|2023-02-06 08:45:00|804|803|804.8|803.5|805|803.8|804|802.8|326
1675673400000|2023-02-06 08:50:00|804.5|803.3|805.5|804|805.5|804|803.3|801.8|776
1675673700000|2023-02-06 08:55:00|805.8|804.5|805.5|804|806.5|805|805.3|803.8|138
1675674000000|2023-02-06 09:00:00|805|803.5|802|800.8|805|803.8|802|800.5|586
1675674300000|2023-02-06 09:05:00|802.3|800.5|798.3|796.8|803.5|802.3|798|796.8|1028
1675674600000|2023-02-06 09:10:00|798.5|797|797.8|796.3|798.5|797|794.8|793.3|1060
1675674900000|2023-02-06 09:15:00|798|796.5|796.3|795|800.3|798.8|796.3|795|599
1675675200000|2023-02-06 09:20:00|796|794.5|797.5|796|797.8|796.5|795.8|794.5|341
1675675500000|2023-02-06 09:25:00|797.3|796.3|794.5|793.3|797.5|796.3|793.5|792.3|754
1675675800000|2023-02-06 09:30:00|794.8|793|796.5|795|797.3|796|794.8|793|401
1675676100000|2023-02-06 09:35:00|796.3|794.8|800.8|799.3|800.8|799.5|795.3|793.8|1176
1675676400000|2023-02-06 09:40:00|800.5|799.5|802|800.5|804|802.5|800.5|799.5|842
1675676700000|2023-02-06 09:45:00|801.8|800.8|804.3|802.8|804.5|803|801.5|800.3|376
1675677000000|2023-02-06 09:50:00|804|802.5|803.5|802|804|802.5|801.5|800|312
1675677300000|2023-02-06 09:55:00|803.3|801.8|803.3|802|804.3|802.8|801.8|800.3|731
1675677600000|2023-02-06 10:00:00|803|801.8|803.5|802|803.5|802|801.5|800|315
1675677900000|2023-02-06 10:05:00|803.3|801.8|806.8|805.3|806.8|805.5|803|801.8|469
1675678200000|2023-02-06 10:10:00|807|805.5|809.5|808|809.8|808.3|806.3|805|1019
1675678500000|2023-02-06 10:15:00|809.3|807.8|809.8|808.3|811.3|809.8|808.5|807.3|626
1675678800000|2023-02-06 10:20:00|810|808.5|809.8|808.5|811.5|810.3|809.3|807.8|678
1675679100000|2023-02-06 10:25:00|810|808.3|810.3|809|810.3|809|808.8|807.5|209
1675679400000|2023-02-06 10:30:00|810|808.8|807.8|806.5|810.5|809.3|807.8|806.5|391
1675679700000|2023-02-06 10:35:00|808|806.8|807|805.5|808.3|807|806|804.8|485
1675680000000|2023-02-06 10:40:00|806.8|805.8|809|807.5|809.8|808.3|806.5|805|346
1675680300000|2023-02-06 10:45:00|808.8|807.3|810.8|809.3|811.8|810.3|808.5|807|216
1675680600000|2023-02-06 10:50:00|810.5|809|811.8|810.3|812.8|811.3|810|808.5|502
1675680900000|2023-02-06 10:55:00|812.3|810.5|810|808.8|812.8|811.5|810|808.8|299
1675681200000|2023-02-06 11:00:00|810.3|809|809|807.5|811|809.8|808.8|807.3|207
1675681500000|2023-02-06 11:05:00|809.3|807.8|807.8|806.5|809.3|807.8|807.3|806|193
1675681800000|2023-02-06 11:10:00|807.5|806.3|805|803.8|807.8|806.5|805|803.5|341
1675682100000|2023-02-06 11:15:00|805.3|804|804.8|803.3|805.5|804.3|804|802.8|275
1675682400000|2023-02-06 11:20:00|804.5|803|800.8|799.3|804.8|803|800.5|799.3|317
1675682700000|2023-02-06 11:25:00|801|799.5|802.3|801|802.3|801|800.5|799.3|183
1675683000000|2023-02-06 11:30:00|802|800.8|801.3|800|802|800.8|800.8|799.5|107
1675683300000|2023-02-06 11:35:00|801|799.8|803|801.5|803.3|801.8|800.8|799.3|175
1675683600000|2023-02-06 11:40:00|802.8|801.3|801.5|800|803|801.8|801.3|799.8|139
1675683900000|2023-02-06 11:45:00|801.3|800.3|800.8|799.3|801.5|800.3|799.5|798.3|261
1675684200000|2023-02-06 11:50:00|801|799.5|800|798.5|801|799.8|799.8|798.5|222
1675684500000|2023-02-06 11:55:00|799.8|799|798.5|797|800.3|799|796.3|794.8|1123
1675684800000|2023-02-06 12:00:00|798.8|797.3|798.8|797.3|799.8|798.3|798|796.8|193
1675685100000|2023-02-06 12:05:00|799|797.5|800.5|799.3|801|799.8|799|797.5|255
1675685400000|2023-02-06 12:10:00|800.8|799.5|802|800.5|803|801.5|800.8|799.5|311
1675685700000|2023-02-06 12:15:00|801.8|800.8|801.3|799.8|802|800.8|799.5|798|238
1675686000000|2023-02-06 12:20:00|801.5|800|801.8|800.3|802.8|801.5|801.5|800|157
1675686300000|2023-02-06 12:25:00|801.5|800.5|801.8|800.3|802|800.8|800.5|799|141
1675686600000|2023-02-06 12:30:00|801.5|800|799.3|797.8|801.5|800|798.5|797.3|198
1675686900000|2023-02-06 12:35:00|799.5|798|801|799.5|801|799.8|799.3|797.8|152
1675687200000|2023-02-06 12:40:00|800.8|799.3|798|796.8|801|799.8|797.8|796.3|522
1675687500000|2023-02-06 12:45:00|798.3|797|799.8|798.5|799.8|798.5|798|796.5|148
1675687800000|2023-02-06 12:50:00|800.3|798.3|798.5|797.3|800.3|799|798|796.5|502
1675688100000|2023-02-06 12:55:00|799|797|801.5|800|801.8|800.3|798.3|796.8|484
1675688400000|2023-02-06 13:00:00|801.3|799.8|801.5|800|801.5|800.3|799.5|798|502
1675688700000|2023-02-06 13:05:00|801.3|799.8|800|798.5|801.3|799.8|799.5|798.3|303
1675689000000|2023-02-06 13:10:00|800.8|798.8|800.8|799.3|801.5|800|799.5|798|750
1675689300000|2023-02-06 13:15:00|801|799.5|800|798.5|801.8|800.3|800|798.5|217
1675689600000|2023-02-06 13:20:00|799.8|798.8|801.5|800|801.8|800.3|799.8|798.3|142
1675689900000|2023-02-06 13:25:00|801.8|800.3|802.3|800.8|803.5|802.3|801.5|800|493
1675690200000|2023-02-06 13:30:00|802.5|801|806.5|805|806.5|805.3|802.3|800.8|953
1675690500000|2023-02-06 13:35:00|806.3|805.3|805.5|804|806.3|805.3|803|801.5|1415
1675690800000|2023-02-06 13:40:00|805.8|804.3|807.5|806.3|807.8|806.5|804.5|803.3|1223
1675691100000|2023-02-06 13:45:00|807.8|806.5|806.8|805.3|807.8|806.5|805|803.8|803
1675691400000|2023-02-06 13:50:00|806|805.5|804|802.8|806.3|805.5|803|801.8|878
1675691700000|2023-02-06 13:55:00|804.3|802.5|806|804.8|807.5|806|803|801.5|423
1675692000000|2023-02-06 14:00:00|805.8|804.5|802.3|800.8|807|805.8|801.8|800.5|1093
1675692300000|2023-02-06 14:05:00|802|801|802.8|801.3|803.8|802.3|801|799.8|809
1675692600000|2023-02-06 14:10:00|803|801.5|802|800.8|803.3|802|801.8|800.5|607
1675692900000|2023-02-06 14:15:00|801.8|800.5|802.8|801.5|802.8|801.5|799.5|798|511
1675693200000|2023-02-06 14:20:00|802.5|801.3|801.5|800|804|802.5|801.3|799.8|575
1675693500000|2023-02-06 14:25:00|801.3|800.3|800|798.5|801.3|800.3|799.3|798|825
1675693800000|2023-02-06 14:30:00|799.8|798.3|796.3|795|803.3|801.8|796.3|795|698
1675694100000|2023-02-06 14:35:00|796.5|794.8|795|793.8|797.3|796|794.8|793.3|777
1675694400000|2023-02-06 14:40:00|795.3|793.5|794.5|793.3|796.3|795|794.5|793|965
1675694700000|2023-02-06 14:45:00|794.3|793|793.3|792|794.5|793.3|792|790.8|1580
1675695000000|2023-02-06 14:50:00|793.5|792.3|793|791.5|794.8|793.5|792|790.8|774
1675695300000|2023-02-06 14:55:00|792.8|791.3|791.5|790|793.5|792.3|791.3|790|1033
1675695600000|2023-02-06 15:00:00|791.3|790.3|790.3|788.8|792|790.8|786.5|785.3|1670
1675695900000|2023-02-06 15:05:00|790|788.5|789.5|788|790.5|789.3|787|785.8|634
1675696200000|2023-02-06 15:10:00|789.3|787.8|788|786.5|789.8|788.5|787.3|785.8|601
1675696500000|2023-02-06 15:15:00|788.3|786.8|780.5|779.3|788.3|786.8|780.5|779.3|1666
1675696800000|2023-02-06 15:20:00|780.8|779|781.8|780.3|783.8|782.3|780|778.8|1193
1675697100000|2023-02-06 15:25:00|781.5|780|780.3|779|782.3|781|779.5|778.3|1137
1675697400000|2023-02-06 15:30:00|780.5|778.8|776.5|775.3|780.5|779|775.8|774.5|2557
1675697700000|2023-02-06 15:35:00|776.3|775|773.3|772|776.5|775.3|770.5|769.3|2940
1675698000000|2023-02-06 15:40:00|773|771.8|770.3|768.8|773.8|772.3|768.3|767|3107
1675698300000|2023-02-06 15:45:00|770|769|765.8|764.5|770|769|765.8|764.5|2319
1675698600000|2023-02-06 15:50:00|765.3|764|770|768.8|770.3|769|763.5|762|2140
1675698900000|2023-02-06 15:55:00|769.8|768.5|769.8|768.5|771|769.8|766.8|765.3|1683
1675699200000|2023-02-06 16:00:00|769.5|768.3|764.3|763|769.5|768.3|764|762.8|2194
1675699500000|2023-02-06 16:05:00|764.5|763.3|768|766.8|769.5|768|764.5|763|1155
1675699800000|2023-02-06 16:10:00|768.3|767|770|768.8|771|769.8|768.3|766.8|1818
1675700100000|2023-02-06 16:15:00|770.3|768.5|771|769.5|771.3|770|766.3|764.8|1977
1675700400000|2023-02-06 16:20:00|771.3|769.8|773.3|771.8|775.8|774.3|771|769.5|1708
1675700700000|2023-02-06 16:25:00|773|771.3|778.8|777.5|779.8|778.3|772.8|771.3|3798
1675701000000|2023-02-06 16:30:00|778.5|777.3|783.3|781.8|783.5|782|778.5|777|2479
1675701300000|2023-02-06 16:35:00|783|781.5|779.3|777.8|785.8|784.3|779.3|777.8|1443
1675701600000|2023-02-06 16:40:00|779|778.3|785.3|784|785.5|784.3|779|777.5|911
1675701900000|2023-02-06 16:45:00|785|783.8|783.8|782.5|788.8|787.3|783.5|782.3|1014
1675702200000|2023-02-06 16:50:00|783.5|782.3|782.3|781|785.3|783.8|782|780.8|535
1675702500000|2023-02-06 16:55:00|782.5|780.8|783|781.5|784|782.5|781.3|779.8|325
1675702800000|2023-02-06 17:00:00|782.8|781.3|780.3|778.8|783.3|782|780|778.5|469
1675703100000|2023-02-06 17:05:00|780|778.5|784.5|783.3|784.8|783.5|779|777.8|823
1675703400000|2023-02-06 17:10:00|784.8|783.5|783.5|782.3|786.3|784.8|783.3|782|156
1675703700000|2023-02-06 17:15:00|783.3|781.8|784.8|783.3|785.8|784.3|783.3|781.8|204
1675704000000|2023-02-06 17:20:00|784.3|782.8|782.8|781.5|786|784.8|782.8|781.3|639
1675704300000|2023-02-06 17:25:00|783|781.3|783.8|782.3|784.5|783|782.3|780.8|334
1675704600000|2023-02-06 17:30:00|783.5|782|782|780.8|783.5|782|781.5|780|173
1675704900000|2023-02-06 17:35:00|781.8|780.5|785.3|783.8|785.3|784|781.8|780.5|186
1675705200000|2023-02-06 17:40:00|785|783.5|786|784.3|786.5|785|784|782.5|740
1675705500000|2023-02-06 17:45:00|785.8|784.5|786|784.5|786.5|785|785.3|783.8|364
1675705800000|2023-02-06 17:50:00|785.5|784|784.5|783|788|786.5|784.3|782.8|319
1675706100000|2023-02-06 17:55:00|784.3|782.8|785|783.5|786.3|785|784|782.5|222
1675706400000|2023-02-06 18:00:00|784.8|783.3|784.8|783.5|785.8|784.3|784|782.5|222
1675706700000|2023-02-06 18:05:00|784.5|783|787.3|785.8|787.5|786|784.3|783|198
1675707000000|2023-02-06 18:10:00|786.8|785.5|789|787.5|789.3|787.8|786.3|784.8|408
1675707300000|2023-02-06 18:15:00|788.8|787.3|787.3|786|790|788.5|786.8|785.3|472
1675707600000|2023-02-06 18:20:00|787|785.8|788.8|787.3|789|787.8|787|785.8|321
1675707900000|2023-02-06 18:25:00|788.5|787|789|787.5|789.8|788.3|788.5|787|269
1675708200000|2023-02-06 18:30:00|788.8|787.3|787.8|786.3|790.3|789|787.5|786.3|188
1675708500000|2023-02-06 18:35:00|787.5|786.5|788.3|787|788.8|787.3|785.8|784.3|642
1675708800000|2023-02-06 18:40:00|788|786.5|786.8|785.3|788.5|787|786|784.8|94
1675709100000|2023-02-06 18:45:00|786.5|784.8|785.5|784|786.5|785|784.5|783.3|176
1675709400000|2023-02-06 18:50:00|785.3|783.8|785.5|784|785.8|784.5|784.8|783.3|87
1675709700000|2023-02-06 18:55:00|785.3|784.3|786|784.8|787.5|786|785.3|783.8|368
1675710000000|2023-02-06 19:00:00|785.8|784.5|790.8|789.3|791|789.8|785.8|784.5|477
1675710300000|2023-02-06 19:05:00|790.3|788.8|789.5|788|791.8|790.5|789|787.5|452
1675710600000|2023-02-06 19:10:00|789.3|787.8|790|788.8|791.3|790|789|787.8|226
1675710900000|2023-02-06 19:15:00|789.5|788.3|791.3|789.8|792.5|791|789.3|787.8|396
1675711200000|2023-02-06 19:20:00|791|789.5|793|791.5|793.3|791.8|790.3|788.8|727
1675711500000|2023-02-06 19:25:00|792.8|791.3|794.5|793|795.3|794|791.5|790|1349
1675711800000|2023-02-06 19:30:00|794.3|792.8|794|792.5|795.5|794|793|791.8|260
1675712100000|2023-02-06 19:35:00|793.8|792.3|794.5|793.3|795|793.8|793.8|792.3|54
1675712400000|2023-02-06 19:40:00|794.8|793|794.3|792.8|795|793.8|793.8|792.5|87
1675712700000|2023-02-06 19:45:00|794|792.5|793|791.8|794.3|792.8|793|791.5|60
1675713000000|2023-02-06 19:50:00|793.3|792|794|792.5|794.8|793.5|793|791.5|118
1675713300000|2023-02-06 19:55:00|794.5|792.8|795.5|794|795.5|794|794.3|792.5|270
1675713600000|2023-02-06 20:00:00|795.3|793.5|794.5|793|795.5|794|794.3|792.8|123
1675713900000|2023-02-06 20:05:00|794.3|792.8|794.5|793.3|794.5|793.3|793.5|792.3|44
1675714200000|2023-02-06 20:10:00|794.3|793|794|792.8|795|793.5|793.5|792|117
1675714500000|2023-02-06 20:15:00|794.3|793|795.5|794|796|794.5|794.3|792.8|184
1675714800000|2023-02-06 20:20:00|795.3|794.3|795.3|793.8|795.5|794.3|794.5|793.3|72
1675715100000|2023-02-06 20:25:00|795|793.5|794.5|793|795.3|793.8|793.5|792.3|188
1675715400000|2023-02-06 20:30:00|794.3|792.8|794.8|793.3|794.8|793.5|793.5|792|58
1675715700000|2023-02-06 20:35:00|795|793.5|795.3|793.8|795.3|794|794.5|793|293
1675716000000|2023-02-06 20:40:00|794.8|793.3|795.3|794|795.3|794|794.5|793.3|131
1675716300000|2023-02-06 20:45:00|795|793.8|795.3|793.8|796|794.5|794.8|793.3|113
1675716600000|2023-02-06 20:50:00|795.5|794|795.3|793.8|796|794.5|795|793.5|64
1675716900000|2023-02-06 20:55:00|795.5|794|794.8|793.3|795.5|794|794.8|793.3|31
1675717200000|2023-02-06 21:00:00|794.5|793.5|795.8|794.3|795.8|794.3|794.5|793.3|42
1675717500000|2023-02-06 21:05:00|796|794.5|795|793.8|796|794.5|794.8|793.5|35
1675717800000|2023-02-06 21:10:00|795.3|794|795|793.5|795.5|794|794.8|793.5|45
1675718100000|2023-02-06 21:15:00|794.8|793.8|794.5|793|795.3|793.8|794.3|793|126
1675718400000|2023-02-06 21:20:00|794.8|793.3|795|793.8|795.3|794|794.8|793.3|15
1675718700000|2023-02-06 21:25:00|795.3|794|796.5|795.3|796.5|795.3|795|793.8|20
1675719000000|2023-02-06 21:30:00|796.3|794.8|795.8|794.3|796.5|795|795.8|794.3|14
1675719300000|2023-02-06 21:35:00|796|794.5|795.5|794|796|794.8|795.5|794|10
1675719600000|2023-02-06 21:40:00|795.8|793.8|795|793.5|795.8|793.8|794.5|793.3|10
1675719900000|2023-02-06 21:45:00|795.3|793.8|796.5|795.3|796.5|795.3|795.3|793.8|87
1675720200000|2023-02-06 21:50:00|796.3|795|796.8|795.5|796.8|795.5|796|794.8|22
1675720500000|2023-02-06 21:55:00|797|795.3|796.5|795|797.3|795.8|796.3|794.5|83
1675720800000|2023-02-06 22:00:00|796.8|793.5|796.8|793.5|796.8|793.5|796.8|793.5|0
1675721700000|2023-02-06 22:15:00|797|793|797|793|797|793|797|793|0
1675722600000|2023-02-06 22:30:00|796.8|792.5|796.8|792.5|796.8|792.5|796.8|792.5|0
1675722900000|2023-02-06 22:35:00||793.3||793.3||793.3||793.3|0
1675723500000|2023-02-06 22:45:00||793.5||793.3||793.5||793.3|1
1675723800000|2023-02-06 22:50:00|794.5|793|794.3|793|794.5|793|794.3|793|2
1675724100000|2023-02-06 22:55:00|795.8||795.8||795.8||795.8||1
1675735200000|2023-02-07 02:00:00|797.3|796|796.5|795|797.3|796|796.3|795|93
1675735500000|2023-02-07 02:05:00|796.8|795.3|796.5|795|796.8|795.5|796.3|795|9
1675735800000|2023-02-07 02:10:00|796.3|795.3|797|795.5|797|795.8|796.3|794.8|2
1675736100000|2023-02-07 02:15:00|796.8|795.8|797|795.8|797|795.8|796.3|795|42
1675736400000|2023-02-07 02:20:00|796.8|795.5|797.5|796|797.5|796.3|796.8|795.5|4
1675736700000|2023-02-07 02:25:00|797.3|795.8|797|795.5|797.3|795.8|797|795.5|2
1675737000000|2023-02-07 02:30:00|796.8|795.8|797|795.5|797|795.8|796.8|795|4
1675737300000|2023-02-07 02:35:00|797.3|795.8|797.5|796|797.5|796.3|797.3|795.8|8
1675737600000|2023-02-07 02:40:00|797.3|795.8|797.8|796.3|797.8|796.3|797.3|795.5|15
1675737900000|2023-02-07 02:45:00|798|796.5|797.5|796|798|796.5|797.5|796|1
1675738200000|2023-02-07 02:50:00|797.8|796.3|798|796.5|798|796.5|797.8|796|8
1675738500000|2023-02-07 02:55:00|797.8|796.8|798.3|796.8|798.5|797|797.8|796.5|25
1675738800000|2023-02-07 03:00:00|798|797|798|796.5|798|797|797.8|796.3|4
1675739100000|2023-02-07 03:05:00|797.8|796.3|798|796.5|798|796.5|797.5|796.3|5
1675739400000|2023-02-07 03:10:00|797.8|796.8|797.5|796.3|797.8|796.8|797.5|796|2
1675739700000|2023-02-07 03:15:00|797.3|796|797.8|796.3|797.8|796.3|797|795.8|5
1675740000000|2023-02-07 03:20:00|797.5|796|797.8|796|797.8|796.3|797.5|796|1
1675740300000|2023-02-07 03:25:00|797.5|796.3|797.3|795.8|797.8|796.3|797.3|795.8|16
1675740600000|2023-02-07 03:30:00|797.5|795.5|797|795.5|798|796.5|797|795.5|12
1675740900000|2023-02-07 03:35:00|796.5|795.3|796.8|795|796.8|795.3|796.5|795|12
1675741200000|2023-02-07 03:40:00|796.5|794.8|796.5|795|796.8|795|796|794.8|80
1675741500000|2023-02-07 03:45:00|796.3|795.3|797|795.3|797.3|795.5|796.3|795|36
1675741800000|2023-02-07 03:50:00|796.8|795|796.5|795|796.8|795|796.3|794.8|15
1675742100000|2023-02-07 03:55:00|796.3|794.8|795.8|794.3|796.5|795|795.3|794|60
1675742400000|2023-02-07 04:00:00|795.5|794.5|796|794.8|796.3|794.8|795.5|794|12
1675742700000|2023-02-07 04:05:00|795.8|794.3|796|794.5|796|794.5|795.8|794.3|2
1675743000000|2023-02-07 04:10:00|795.8|794.8|796.5|794.8|796.5|795|795.8|794.8|15
1675743300000|2023-02-07 04:15:00|796.3|795|796.3|794.8|796.3|795|796|794.5|8
1675743600000|2023-02-07 04:20:00|796|795|796.3|795|796.8|795.3|796|794.8|14
1675743900000|2023-02-07 04:25:00|796.5|795.3|796.3|794.8|796.8|795.3|796|794.8|8
1675744200000|2023-02-07 04:30:00|796|795|796.5|795|796.5|795|796|794.8|5
1675744500000|2023-02-07 04:35:00|796.3|794.8|796.3|794.8|796.3|795|796|794.5|8
1675744800000|2023-02-07 04:40:00|796|794.5|796.5|794.8|796.5|795|796|794.5|1
1675745100000|2023-02-07 04:45:00|796.3|795|796.5|795|796.5|795|796.3|794.8|2
1675745400000|2023-02-07 04:50:00|796.3|795.3|796.3|794.8|796.5|795.3|796.3|794.8|0
1675745700000|2023-02-07 04:55:00|796.5|795|796.5|794.8|796.5|795|796.5|794.8|1
1675746000000|2023-02-07 05:00:00||795||795||795||794.8|2
1675746300000|2023-02-07 05:05:00|796.8|795.3|796.8|795|796.8|795.3|796.8|795|1
1675746600000|2023-02-07 05:10:00|797|795.5|796.8|795|797.3|795.5|796.5|795|9
1675746900000|2023-02-07 05:15:00|796.5|795.3|796.5|794.8|796.5|795.3|796.3|794.8|11
1675747200000|2023-02-07 05:20:00|796.3|795|796.5|794.8|796.8|795|796.3|794.8|1
1675747500000|2023-02-07 05:25:00|796.3|795|796.5|795|796.5|795|796|794.8|9
1675747800000|2023-02-07 05:30:00|796.3|794.8|797.3|795.8|797.3|795.8|795.5|793.8|76
1675748100000|2023-02-07 05:35:00|797|795.5|796|794.3|797.3|795.8|795.5|794|66
1675748400000|2023-02-07 05:40:00|796.3|794.5|798.3|797|798.3|797|796|794.3|104
1675748700000|2023-02-07 05:45:00|798|796.8|798.5|797|798.8|797|797|795.5|30
1675749000000|2023-02-07 05:50:00|798.8|797.3|800.8|799|800.8|799|798.5|797|138
1675749300000|2023-02-07 05:55:00|801|799.3|802.5|801|803.3|801.8|801|799.3|272
1675749600000|2023-02-07 06:00:00|802.3|801.3|801.8|800.3|802.5|801.3|801.3|800|46
1675749900000|2023-02-07 06:05:00|801.5|800|800.3|798.8|801.8|800|800.3|798.5|367
1675750200000|2023-02-07 06:10:00|800|798.5|804.3|802.8|805.8|804.3|799|797.5|595
1675750500000|2023-02-07 06:15:00|804|803|804|802.5|804.8|803.3|803.8|802.5|96
1675750800000|2023-02-07 06:20:00|804.3|802.8|805.5|804|805.5|804.3|804.3|802.8|49
1675751100000|2023-02-07 06:25:00|805.3|804.3|805.8|804.3|806|804.8|805.3|804|85
1675751400000|2023-02-07 06:30:00|805.5|804|806.8|805.3|807|805.5|805.5|804|108
1675751700000|2023-02-07 06:35:00|807|805.5|805.5|804|807|805.5|804.5|803.3|439
1675752000000|2023-02-07 06:40:00|805.8|803.5|804.5|803|805.8|804.3|804.5|803|168
1675752300000|2023-02-07 06:45:00|804.3|802.8|804.5|803.3|804.8|803.3|803.8|802.5|36
1675752600000|2023-02-07 06:50:00|804.8|803|805|803.8|805.8|804.3|804.5|803|103
1675752900000|2023-02-07 06:55:00|805.5|803.5|808|806.5|808.5|806.8|805.3|803.3|487
1675753200000|2023-02-07 07:00:00|807.8|806.8|807.3|805.8|807.8|806.8|805.8|804.3|183
1675753500000|2023-02-07 07:05:00|807|805.5|808|806.8|808.3|806.8|807|805.5|422
1675753800000|2023-02-07 07:10:00|808.3|807|808|806.5|808.3|807|806.5|805|580
1675754100000|2023-02-07 07:15:00|808.3|806.8|807|805.5|808.3|806.8|807|805.5|182
1675754400000|2023-02-07 07:20:00|806.8|805.3|803.5|802|806.8|805.3|803.5|802|452
1675754700000|2023-02-07 07:25:00|803.8|801.8|804.3|802.5|805.3|803.8|803.8|801.8|294
1675755000000|2023-02-07 07:30:00|804|802.3|804.3|802.8|805.3|803.8|803.3|801.8|115
1675755300000|2023-02-07 07:35:00|804.5|803|805.5|804.3|805.5|804.3|804|802.5|270
1675755600000|2023-02-07 07:40:00|805.8|804|805.5|804|806|804.8|804|802.8|163
1675755900000|2023-02-07 07:45:00|805.3|803.8|804|802.8|805.5|804|804|802.3|157
1675756200000|2023-02-07 07:50:00|804.3|803|809|807.5|809.8|808|804|802.5|380
1675756500000|2023-02-07 07:55:00|808.8|807.3|808.8|807.3|809.8|808.3|806|804.5|515
1675756800000|2023-02-07 08:00:00|808.3|807|809.8|808.5|810.5|809.3|807.5|806|741
1675757100000|2023-02-07 08:05:00|810|808.8|810|808.5|810.5|809|807|805.5|547
1675757400000|2023-02-07 08:10:00|810.3|808.8|812.3|811|812.5|811|809.5|808|838
1675757700000|2023-02-07 08:15:00|812.5|811.3|812.5|811.3|813.5|812.3|811.3|809.8|618
1675758000000|2023-02-07 08:20:00|813|811.8|813|811.8|815|813.8|810.8|809.5|1040
1675758300000|2023-02-07 08:25:00|813.3|811.5|814|812.8|814|812.8|807.8|806.3|2361
1675758600000|2023-02-07 08:30:00|813.8|812.5|809|807.5|813.8|812.5|808.8|807.5|1044
1675758900000|2023-02-07 08:35:00|809.3|807.8|811|809.5|811.5|810.3|809.3|807.8|585
1675759200000|2023-02-07 08:40:00|811.3|809.8|809.5|808|812.5|811.3|809.3|808|506
1675759500000|2023-02-07 08:45:00|809.3|808.3|811.3|810|811.5|810.3|809.3|808|259
1675759800000|2023-02-07 08:50:00|811.5|810.3|813.3|812|813.3|812|811.3|810|568
1675760100000|2023-02-07 08:55:00|813|811.5|814.3|812.8|814.8|813.3|812.8|811.3|411
1675760400000|2023-02-07 09:00:00|814.5|813|811.8|810.5|814.5|813|811.8|810.5|466
1675760700000|2023-02-07 09:05:00|810.8|809.5|809.5|808.3|811|809.8|809.3|808|829
1675761000000|2023-02-07 09:10:00|809.8|808|807.3|805.8|810|808.5|807|805.8|1767
1675761300000|2023-02-07 09:15:00|807.5|806|804.5|803.3|808|806.8|804.3|803|958
1675761600000|2023-02-07 09:20:00|804.8|803.5|807.3|805.8|807.5|806|804.5|803|387
1675761900000|2023-02-07 09:25:00|807|806|806.3|805|807.3|806|805.3|804|207
1675762200000|2023-02-07 09:30:00|806.8|805.5|804.5|803|806.8|805.5|803.8|802.5|700
1675762500000|2023-02-07 09:35:00|804.8|803.3|806.3|805|806.8|805.5|804.8|803.3|284
1675762800000|2023-02-07 09:40:00|806|804.8|807.5|806|808|806.5|806|804.8|200
1675763100000|2023-02-07 09:45:00|807.3|806.3|807|805.8|808.3|807|805.8|804.5|297
1675763400000|2023-02-07 09:50:00|807.3|805.5|806|804.5|807.3|805.5|805.5|804|177
1675763700000|2023-02-07 09:55:00|806.3|804.8|814.8|813.3|815.3|814|806.3|804.5|1966
1675764000000|2023-02-07 10:00:00|814.5|813|816.5|815.3|817.3|815.8|813|811.8|1250
1675764300000|2023-02-07 10:05:00|816.3|815|816.5|815.3|817|815.8|814.5|813.3|775
1675764600000|2023-02-07 10:10:00|816.3|815|815.5|814|817.3|816|815.3|814|305
1675764900000|2023-02-07 10:15:00|815.3|814.3|815.8|814.3|817|815.8|815.3|814|495
1675765200000|2023-02-07 10:20:00|815.5|814|815.3|813.8|815.5|814.3|814.8|813.3|421
1675765500000|2023-02-07 10:25:00|815.5|814|818.3|816.8|819.5|818.3|815.5|814|1232
1675765800000|2023-02-07 10:30:00|818|816.5|819|817.5|819|817.8|817.5|816|424
1675766100000|2023-02-07 10:35:00|818.8|817.3|820.5|819|820.8|819.5|817.5|816.3|782
1675766400000|2023-02-07 10:40:00|820|818.8|821.3|819.8|821.5|820.3|819.5|818.3|383
1675766700000|2023-02-07 10:45:00|821|819.5|819.5|818|821|819.8|818.5|817.3|570
1675767000000|2023-02-07 10:50:00|819.8|818.3|819.5|818.3|819.8|818.3|818.8|817.3|451
1675767300000|2023-02-07 10:55:00|819.3|818|818.5|817.3|819.5|818|817.8|816.5|179
1675767600000|2023-02-07 11:00:00|818.3|817|816.5|815.3|819|817.8|816.5|815.3|394
1675767900000|2023-02-07 11:05:00|816.3|815|817.5|816.3|817.5|816.3|815.3|813.8|287
1675768200000|2023-02-07 11:10:00|817.8|816.5|816.3|814.8|817.8|816.5|815.5|814.3|297
1675768500000|2023-02-07 11:15:00|816.5|815.3|816.5|815|817.5|816.3|815.8|814.5|134
1675768800000|2023-02-07 11:20:00|816.3|814.8|813.8|812.5|816.3|815|813.3|811.8|395
1675769100000|2023-02-07 11:25:00|814|812.8|813.5|812.3|814.5|813.3|813|811.8|200
1675769400000|2023-02-07 11:30:00|813.8|812|812.8|811.3|814.3|813|812.5|811.3|202
1675769700000|2023-02-07 11:35:00|813|811.5|811.3|809.8|813|811.8|811|809.8|293
1675770000000|2023-02-07 11:40:00|811|809.5|812|810.5|812|810.5|810|808.5|534
1675770300000|2023-02-07 11:45:00|812.3|810.8|813.3|812|813.5|812|811|809.8|379
1675770600000|2023-02-07 11:50:00|813|811.8|812.5|811.3|813|811.8|811.8|810.3|189
1675770900000|2023-02-07 11:55:00|812.3|811|812.3|810.8|813.3|812|811.8|810.5|215
1675771200000|2023-02-07 12:00:00|812|811|811.3|809.8|812.3|811|810.3|808.8|503
1675771500000|2023-02-07 12:05:00|811|810|810|808.5|811.5|810|810|808.5|184
1675771800000|2023-02-07 12:10:00|809.8|809|810.3|809|810.3|809|809|807.8|381
1675772100000|2023-02-07 12:15:00|810.5|809.3|811.8|810.5|812|810.8|810.3|809|131
1675772400000|2023-02-07 12:20:00|811.5|810.3|815|813.8|815.3|813.8|811.3|810|557
1675772700000|2023-02-07 12:25:00|814.8|813.5|815.8|814.5|815.8|814.5|814|812.8|321
1675773000000|2023-02-07 12:30:00|816|814.3|814.3|813|816|814.8|813.8|812.5|309
1675773300000|2023-02-07 12:35:00|814|812.8|815.3|814|815.5|814|812.5|811.3|353
1675773600000|2023-02-07 12:40:00|815.5|814.3|815.8|814.5|815.8|814.5|814.5|813|200
1675773900000|2023-02-07 12:45:00|815.5|814.3|817.8|816.3|818.8|817.3|815.3|813.8|283
1675774200000|2023-02-07 12:50:00|817.5|816|816.3|815|817.5|816|815.5|814.3|292
1675774500000|2023-02-07 12:55:00|816|814.8|814.8|813.5|816.3|815|814.5|813.3|279
1675774800000|2023-02-07 13:00:00|814.5|813.3|814.8|813.3|816|814.8|813.8|812.5|319
1675775100000|2023-02-07 13:05:00|814.5|813|816.3|814.8|817.5|816.3|814|812.8|640
1675775400000|2023-02-07 13:10:00|816.5|815|815.5|814|816.8|815.5|815|813.8|693
1675775700000|2023-02-07 13:15:00|815.8|814.3|816|814.5|817.5|816|815.8|814|236
1675776000000|2023-02-07 13:20:00|815.8|814.8|815|813.8|816|814.8|815|813.8|459
1675776300000|2023-02-07 13:25:00|815.3|813.5|814.8|813.5|815.3|813.8|813.3|811.8|355
1675776600000|2023-02-07 13:30:00|814.5|813.3|812.8|811.5|814.5|813.3|812.5|811.3|210
1675776900000|2023-02-07 13:35:00|812.5|811|813.8|812.5|814|812.8|812.3|810.8|1055
1675777200000|2023-02-07 13:40:00|814|812.8|815|813.5|815.8|814.5|814|812.5|743
1675777500000|2023-02-07 13:45:00|814.8|813.8|815.8|814.5|816.5|815.3|814.5|813.3|274
1675777800000|2023-02-07 13:50:00|816.3|814.8|815.5|814.3|816.3|815|814.8|813.3|368
1675778100000|2023-02-07 13:55:00|815.3|814|814.5|813|816.3|815|814.5|813|584
1675778400000|2023-02-07 14:00:00|814.3|813.3|813.3|812|814.3|813.3|812|810.5|1028
1675778700000|2023-02-07 14:05:00|813.8|812.3|810.3|809|813.8|812.5|810|808.8|595
1675779000000|2023-02-07 14:10:00|810|808.8|806.8|805.5|810.5|809|806.3|804.8|2180
1675779300000|2023-02-07 14:15:00|807|806|807|805.8|809|807.5|805|803.8|1211
1675779600000|2023-02-07 14:20:00|806.8|805.5|808|806.5|810.5|809.3|806.8|805.5|499
1675779900000|2023-02-07 14:25:00|807.8|806.3|806.5|805.3|809|807.5|806.5|805.3|551
1675780200000|2023-02-07 14:30:00|806.8|805.5|808|806.8|809.5|808|805.5|804|698
1675780500000|2023-02-07 14:35:00|808.3|807|811|809.8|811.5|810.3|807.5|806|652
1675780800000|2023-02-07 14:40:00|811.3|809.5|813|811.8|814.8|813.5|810|808.5|2143
1675781100000|2023-02-07 14:45:00|813.3|811.5|812.8|811.3|813.3|812|809.8|808.3|481
1675781400000|2023-02-07 14:50:00|812.5|811|816|814.5|816.8|815.5|812.3|810.8|511
1675781700000|2023-02-07 14:55:00|815.8|814.8|817.5|816.3|818.8|817.5|815.3|814|617
1675782000000|2023-02-07 15:00:00|817.8|816.5|822|820.8|822.3|821|815.8|814.5|1537
1675782300000|2023-02-07 15:05:00|822.3|820.5|821|819.5|823.5|822.3|820.5|819|1000
1675782600000|2023-02-07 15:10:00|820.8|819.8|817.3|815.8|821.8|820.5|816|814.5|1015
1675782900000|2023-02-07 15:15:00|817|815.5|815.5|814|817|815.5|814.8|813.3|722
1675783200000|2023-02-07 15:20:00|815.3|813.8|816.3|815|818.8|817.5|815|813.8|914
1675783500000|2023-02-07 15:25:00|816.5|815.3|817.8|816.3|817.8|816.5|814.3|813|720
1675783800000|2023-02-07 15:30:00|817.5|816|815.8|814.3|817.8|816.5|814.3|812.8|596
1675784100000|2023-02-07 15:35:00|815.3|814|818.5|817|818.5|817.3|815.3|814|805
1675784400000|2023-02-07 15:40:00|818.3|816.8|814.8|813.5|818.3|817|814.8|813.5|758
1675784700000|2023-02-07 15:45:00|815|813.8|818|816.5|818|816.5|813|811.5|1321
1675785000000|2023-02-07 15:50:00|818.3|816.8|819|817.8|822|820.8|818.3|816.8|1173
1675785300000|2023-02-07 15:55:00|819.3|817.5|823.8|822.5|823.8|822.5|818.8|817.3|701
1675785600000|2023-02-07 16:00:00|824|822.3|821|819.8|824.5|823|820.3|819|1516
1675785900000|2023-02-07 16:05:00|821.3|820|827.8|826.3|829.8|828.3|821.3|820|2166
1675786200000|2023-02-07 16:10:00|827.5|826.5|824.3|823|827.5|826.5|823.8|822.3|1382
1675786500000|2023-02-07 16:15:00|824|822.8|822.5|821|826|824.5|821.5|820|1610
1675786800000|2023-02-07 16:20:00|822.3|820.8|823|821.5|826|824.5|822|820.5|1594
1675787100000|2023-02-07 16:25:00|822.8|822|829|827.5|829.5|828|822.3|821|5326
1675787400000|2023-02-07 16:30:00|828.5|827|828.5|827.3|830.8|829.5|827.8|826.3|2070
1675787700000|2023-02-07 16:35:00|828.8|827.5|834.5|833.3|836.3|834.8|828.5|827.3|1202
1675788000000|2023-02-07 16:40:00|834.8|833.5|835.3|834|837|835.8|833.3|831.8|901
1675788300000|2023-02-07 16:45:00|835.5|833.8|837.3|835.8|837.8|836.5|835|833.5|974
1675788600000|2023-02-07 16:50:00|837.5|836|837.3|836|838|836.8|835.8|834.3|1687
1675788900000|2023-02-07 16:55:00|837.5|836.3|834.5|833|837.5|836.3|834.3|833|1220
1675789200000|2023-02-07 17:00:00|834.3|833.3|830.8|829.5|834.8|833.5|830.3|828.8|1587
1675789500000|2023-02-07 17:05:00|831|829.8|834.3|832.8|834.3|832.8|830.8|829.3|1243
1675789800000|2023-02-07 17:10:00|834.5|833|833.8|832.5|834.8|833.5|833.5|832|406
1675790100000|2023-02-07 17:15:00|834|832.8|833.3|831.8|835.3|833.8|832.3|831|321
1675790400000|2023-02-07 17:20:00|833|831.5|832.5|831.3|834.5|833.3|832.5|831.3|281
1675790700000|2023-02-07 17:25:00|833|831.8|830.5|829|833|831.8|830.3|829|462
1675791000000|2023-02-07 17:30:00|830.8|829.3|829.8|828.3|831.5|830|828.8|827.5|231
1675791300000|2023-02-07 17:35:00|829.5|828.5|831.8|830.3|832|830.8|829.3|828|219
1675791600000|2023-02-07 17:40:00|831.5|830.5|833.5|832|835.3|833.8|831.5|830.5|656
1675791900000|2023-02-07 17:45:00|833.8|832.3|836.3|835|836.5|835.3|833.5|832|213
1675792200000|2023-02-07 17:50:00|836.5|835.3|835.5|834|836.8|835.3|834.8|833.5|125
1675792500000|2023-02-07 17:55:00|835.8|834.3|835.3|833.8|836|834.5|834|832.8|139
1675792800000|2023-02-07 18:00:00|835|834.3|833.5|832|836.8|835.5|833.3|832|204
1675793100000|2023-02-07 18:05:00|833.8|832.3|835.5|834|836|834.8|833.5|832|63
1675793400000|2023-02-07 18:10:00|835.8|834.3|834|832.5|836.3|835|834|832.5|130
1675793700000|2023-02-07 18:15:00|834.3|832.8|833.8|832.5|835.5|834.3|832.8|831.3|163
1675794000000|2023-02-07 18:20:00|834|832.8|833.5|832|835|833.8|833.3|831.8|75
1675794300000|2023-02-07 18:25:00|833.8|832.3|831.8|830.5|834.5|833.3|831.8|830.5|273
1675794600000|2023-02-07 18:30:00|832|830.8|830.8|829.5|832.5|831.3|830.8|829.5|294
1675794900000|2023-02-07 18:35:00|831|829.8|831.5|830.3|833|831.5|830.8|829.5|159
1675795200000|2023-02-07 18:40:00|831.8|830.5|831.5|830.3|833|831.5|831.5|830|69
1675795500000|2023-02-07 18:45:00|831.3|830|832|830.5|832.3|830.8|831|829.5|116
1675795800000|2023-02-07 18:50:00|832.3|830.8|833|831.8|834|832.5|831.5|830|66
1675796100000|2023-02-07 18:55:00|832.8|831.5|834|832.5|834.5|833.3|832.8|831.3|57
1675796400000|2023-02-07 19:00:00|834.3|832.8|835.5|834|836|834.8|833.8|832.5|147
1675796700000|2023-02-07 19:05:00|835.3|834.3|835.3|833.8|836|834.5|834.5|833|216
1675797000000|2023-02-07 19:10:00|835.5|834|836.8|835.5|836.8|835.5|835.3|833.8|291
1675797300000|2023-02-07 19:15:00|837|835.3|835.5|834.3|837|835.8|834.8|833.3|283
1675797600000|2023-02-07 19:20:00|835.8|834|835.8|834.3|836|834.8|834.3|832.8|131
1675797900000|2023-02-07 19:25:00|835.5|834.5|836|834.5|837|835.5|834.3|832.8|716
1675798200000|2023-02-07 19:30:00|835.8|834.3|837.5|836|838|836.8|835.8|834.3|252
1675798500000|2023-02-07 19:35:00|837.3|836.3|836.8|835.3|837.8|836.5|836.5|835.3|85
1675798800000|2023-02-07 19:40:00|836.3|835.5|836.8|835.3|837.3|836|836.3|835|94
1675799100000|2023-02-07 19:45:00|836.5|835|835.8|834.5|837|835.8|835.8|834.5|61
1675799400000|2023-02-07 19:50:00|836|834.3|836.5|835|836.8|835.3|835.8|834.3|27
1675799700000|2023-02-07 19:55:00|836.3|834.8|836.5|835.3|837|835.5|836.3|834.8|6
1675800000000|2023-02-07 20:00:00|836.8|835|835.3|834|836.8|835.3|835.3|834|25
1675800300000|2023-02-07 20:05:00|835.5|834.3|836.3|834.8|836.5|835.3|835.3|834|26
1675800600000|2023-02-07 20:10:00|836.5|835|837|835.5|837|835.8|835.8|834.5|38
1675800900000|2023-02-07 20:15:00|836.8|835.8|837.3|835.8|837.5|836.3|836.5|835|38
1675801200000|2023-02-07 20:20:00|837|835.5|837.3|836|838.5|837.3|836.8|835.5|443
1675801500000|2023-02-07 20:25:00|837.5|835.8|838|836.5|838.3|837|837.3|835.8|47
1675801800000|2023-02-07 20:30:00|837.8|836.3|837.3|835.8|838.3|837|837|835.8|69
1675802100000|2023-02-07 20:35:00|837|835.5|837|835.8|837.3|835.8|836.3|835|29
1675802400000|2023-02-07 20:40:00|837.3|835.5|836.8|835.3|837.3|835.8|836.8|835.3|33
1675802700000|2023-02-07 20:45:00|836.5|835.5|837.3|836|837.3|836|836.3|834.8|60
1675803000000|2023-02-07 20:50:00|837.5|836.3|838|836.5|838.3|836.8|837.5|836|107
1675803300000|2023-02-07 20:55:00|837.8|836.8|837.5|836|838|836.8|837|835.5|31
1675803600000|2023-02-07 21:00:00|837.3|835.8|837|835.8|838|836.8|837|835.5|24
1675803900000|2023-02-07 21:05:00|837.3|835.5|837.3|835.8|837.5|836.3|837|835.5|92
1675804200000|2023-02-07 21:10:00|837|835.5|837.8|836.5|838.3|836.8|837|835.5|150
1675804500000|2023-02-07 21:15:00|838|836.3|837.5|836.3|838|836.5|837.5|836|58
1675804800000|2023-02-07 21:20:00|837.8|836.5|838|836.5|838.5|837.3|837.8|836.5|68
1675805100000|2023-02-07 21:25:00|837.8|836.3|838.5|836.8|838.5|836.8|837.5|836|78
1675805400000|2023-02-07 21:30:00|838|837|837.5|836|838.5|837|837.5|836|13
1675805700000|2023-02-07 21:35:00|837.8|836.5|837.3|836|838|836.5|837.3|835.5|41
1675806000000|2023-02-07 21:40:00|837.5|835.5|837|835.3|837.8|836|836.5|835|81
1675806300000|2023-02-07 21:45:00|836.8|835.5|837|835.3|837.3|835.5|836.5|835|40
1675806600000|2023-02-07 21:50:00|837.3|835.5|837.5|835.8|837.5|835.8|837.3|835.5|5
1675806900000|2023-02-07 21:55:00|837.8|835.5|838.3|835.8|838.3|836|837.5|835.5|38
1675807200000|2023-02-07 22:00:00||835||835||835||835|0
1675807500000|2023-02-07 22:05:00|||||||||1
1675807800000|2023-02-07 22:10:00|||||||||1
1675808100000|2023-02-07 22:15:00|||||||||11
1675808700000|2023-02-07 22:25:00|838.5|834.8|838.5|834.8|838.5|834.8|838.5|834.8|0
1675809000000|2023-02-07 22:30:00|837||838.5||838.5||837||0
1675821600000|2023-02-08 02:00:00|837.3|835.5|837.8|836.3|838|836.3|837|835.5|6
1675821900000|2023-02-08 02:05:00|838|836|837|835.5|838|836.5|837|835.5|6
1675822200000|2023-02-08 02:10:00|836.8|835.8|837.8|836|837.8|836.3|836.8|835.8|7
1675822500000|2023-02-08 02:15:00|838|836.3|837.5|836.3|838|836.5|837.5|836.3|2
1675822800000|2023-02-08 02:20:00|837.8|836|837.5|835.8|837.8|836.3|837.3|835.8|6
1675823100000|2023-02-08 02:25:00|837.8|836|838|836.3|838|836.3|837.8|836|1
1675823400000|2023-02-08 02:30:00|837.8|836.5|837.5|836|838.3|836.8|837.3|835.8|6
1675823700000|2023-02-08 02:35:00|837.8|836.3|838.3|836.8|838.3|836.8|837.5|836.3|4
1675824000000|2023-02-08 02:40:00|838|836.5|838.8|837.3|838.8|837.3|838|836.5|131
1675824300000|2023-02-08 02:45:00|838.5|837.5|838.8|837|838.8|837.5|838.5|837|3
1675824600000|2023-02-08 02:50:00|838.5|836.8|838.3|836.5|838.8|836.8|838.3|836.5|0
1675824900000|2023-02-08 02:55:00|838|836.3|838.3|836.5|838.3|836.8|838|836.3|0
1675825200000|2023-02-08 03:00:00|838.5|837|837.8|836.3|838.5|837|837.8|836.3|5
1675825500000|2023-02-08 03:05:00|837.5|836|837.8|836.3|837.8|836.3|837.5|836|0
1675825800000|2023-02-08 03:10:00|838|836|837.5|835.8|838|836.5|837.3|835.8|3
1675826100000|2023-02-08 03:15:00|837.3|836|837.5|836|838|836.5|837.3|835.8|15
1675826400000|2023-02-08 03:20:00|837.8|836.3|837.8|836|838|836.5|837.5|836|3
1675826700000|2023-02-08 03:25:00|837.5|835.8|837.8|836.3|837.8|836.5|837.5|835.8|5
1675827000000|2023-02-08 03:30:00|837.5|836.5|837.8|836.3|837.8|836.5|837.5|836.3|9
1675827300000|2023-02-08 03:35:00|837.5|836.5|838|836.5|838|836.8|837.5|836.3|2
1675827600000|2023-02-08 03:40:00|837.8|836.8|837.8|836.3|838|836.8|837.8|836.3|5
1675827900000|2023-02-08 03:45:00|838|836.5|838|836.5|838|836.8|837.8|836.3|6
1675828200000|2023-02-08 03:50:00|838.3|836.8|838.3|836.8|838.8|837.3|838.3|836.8|93
1675828500000|2023-02-08 03:55:00|838|836.5|837.8|836.3|838|836.5|837.8|836.3|4
1675828800000|2023-02-08 04:00:00|838|836.5|838|836.5|838.3|836.8|837.8|836.3|20
1675829100000|2023-02-08 04:05:00|837.8|836.3|837.8|836.3|838|836.3|837.8|836.3|0
1675829400000|2023-02-08 04:10:00|838|836.5|838.3|836.8|838.3|836.8|838|836.3|2
1675829700000|2023-02-08 04:15:00|838.5|837|838|836.5|838.5|837|837.8|836.5|8
1675830000000|2023-02-08 04:20:00|837.8|836.8|838|836.5|838|836.8|837.5|836|12
1675830300000|2023-02-08 04:25:00|837.8|836.3|838|836.5|838|836.5|837.8|836.3|2
1675830600000|2023-02-08 04:30:00|837.8|836.8|838|836.8|838.3|836.8|837.8|836.5|4
1675830900000|2023-02-08 04:35:00|838.3|837|838.3|836.8|838.3|837|838|836.5|2
1675831200000|2023-02-08 04:40:00|838.5|837|838.5|837|838.5|837.3|838.3|837|4
1675831500000|2023-02-08 04:45:00|838.8|837.3|839|837.5|839|837.5|838.8|837.3|4
1675831800000|2023-02-08 04:50:00|||||||||2
1675832100000|2023-02-08 04:55:00|839.3|837.8|839.5|838|839.5|838|839.3|837.5|11
1675832400000|2023-02-08 05:00:00|839.3|837.8|839|837.5|839.5|837.8|839|837.5|7
1675832700000|2023-02-08 05:05:00|838.8|837.8|839.3|837.8|839.3|838|838.8|837.5|7
1675833000000|2023-02-08 05:10:00|839.5|838|839|837.8|840|838.5|839|837.5|96
1675833300000|2023-02-08 05:15:00|839.3|838|839.5|837.8|839.5|838|839.3|837.5|26
1675833600000|2023-02-08 05:20:00|839.3|837.5|839.3|837.5|839.3|837.8|839|837.5|1
1675833900000|2023-02-08 05:25:00|839|837.8|839|837.5|839|837.8|839|837.5|7
1675834200000|2023-02-08 05:30:00|838.8|837.8|839.3|837.8|839.5|838|838.5|837|12
1675834500000|2023-02-08 05:35:00|839|837.5|838.8|837.3|839|837.8|838.8|837.3|4
1675834800000|2023-02-08 05:40:00|838.5|836.8|839|837.5|839|837.5|838.3|836.8|8
1675835100000|2023-02-08 05:45:00|838.8|837.3|839.3|837.8|839.3|837.8|838.8|837.3|1
1675835400000|2023-02-08 05:50:00||837.5||837.5||837.8||837.5|0
1675835700000|2023-02-08 05:55:00|839|837.8|839.5|838|839.5|838|839|837.8|6
1675836000000|2023-02-08 06:00:00|839.3|838.3|839.5|838|839.8|838.5|839.3|838|2
1675836300000|2023-02-08 06:05:00|839.8|838.3|839.8|838|839.8|838.3|839.5|838|1
1675836600000|2023-02-08 06:10:00|839.5|838.3|839.3|837.8|839.8|838.5|839.3|837.8|3
1675836900000|2023-02-08 06:15:00|839|838|838|836.5|839|838|838|836.5|13
1675837200000|2023-02-08 06:20:00|837.8|836.8|838.3|836.8|838.3|836.8|837.8|836.5|7
1675837500000|2023-02-08 06:25:00|838|836.5|838|836.8|838.3|836.8|838|836.5|1
1675837800000|2023-02-08 06:30:00|838.3|837|838.8|837.3|838.8|837.5|838|836.8|18
1675838100000|2023-02-08 06:35:00|839|837|838.8|837.3|839|837.5|838.8|837|2
1675838400000|2023-02-08 06:40:00|839|837.5|838.3|836.8|839|837.5|838|836.8|5
1675838700000|2023-02-08 06:45:00|838.5|837|839.3|837.5|839.3|837.5|838.3|836.8|1
1675839000000|2023-02-08 06:50:00|839.5|837.8|839.8|838|840|838.3|839.3|837.8|17
1675839300000|2023-02-08 06:55:00|839.5|837.5|838.8|837.3|839.8|837.5|838.5|837|27
1675839600000|2023-02-08 07:00:00|839|837.5|838.8|837.3|841.3|840|838.8|837.3|112
1675839900000|2023-02-08 07:05:00|838.5|837|838|836.5|839|837.5|837.8|836.5|92
1675840200000|2023-02-08 07:10:00|838.3|836.8|838|836.8|838.8|837|837.5|836.3|52
1675840500000|2023-02-08 07:15:00|838.3|837|838.3|836.8|839|837.5|838.3|836.8|35
1675840800000|2023-02-08 07:20:00|838.5|837|838.8|837.3|838.8|837.3|838.3|836.8|14
1675841100000|2023-02-08 07:25:00|838.5|837|839.5|838.3|840|838.5|838.5|837|66
1675841400000|2023-02-08 07:30:00|839.8|838|841.8|840.3|841.8|840.3|839.8|838|143
1675841700000|2023-02-08 07:35:00|841.5|840.5|844|842.5|844.8|843.5|841.5|840.5|294
1675842000000|2023-02-08 07:40:00|843.5|842.3|843|841.3|843.8|842.3|842.3|840.8|161
1675842300000|2023-02-08 07:45:00|843.3|841.5|844.5|843|844.5|843.3|843|841.5|149
1675842600000|2023-02-08 07:50:00|844.3|842.8|844|842.5|845.8|844.3|843.8|842|555
1675842900000|2023-02-08 07:55:00|844.3|842.8|846.3|844.5|846.5|845|843.8|842.3|293
1675843200000|2023-02-08 08:00:00|846|844.8|848.5|847|849.3|847.8|845.5|844|539
1675843500000|2023-02-08 08:05:00|848.3|847.5|847|845.8|849|847.5|845.5|844|395
1675843800000|2023-02-08 08:10:00|847.3|846|847.5|846.3|848|846.8|846.3|844.8|669
1675844100000|2023-02-08 08:15:00|847.3|846|846.3|845|847.5|846|844|842.8|889
1675844400000|2023-02-08 08:20:00|846|844.5|847.8|846.5|849.3|848|845.8|844.3|688
1675844700000|2023-02-08 08:25:00|848|846.8|847.3|846|848.5|847|845.5|844.3|1913
1675845000000|2023-02-08 08:30:00|847|845.8|845.8|844.5|848|846.8|844.8|843.3|1358
1675845300000|2023-02-08 08:35:00|846|844.3|846.3|845|846.3|845|843.8|842.5|295
1675845600000|2023-02-08 08:40:00|846|844.8|848|846.8|848.3|847|845.5|844.3|598
1675845900000|2023-02-08 08:45:00|848.3|847|853|851.8|853|851.8|847.5|846|2710
1675846200000|2023-02-08 08:50:00|853.3|851.5|854.3|853|855.5|854.3|852.8|851.3|1723
1675846500000|2023-02-08 08:55:00|854.5|853.3|855.5|854.3|857.3|856|854.3|853|1560
1675846800000|2023-02-08 09:00:00|855.8|854.5|854.5|853.3|858.5|857|854.3|853|689
1675847100000|2023-02-08 09:05:00|854.3|853|854.5|853|854.8|853.3|852.8|851.5|851
1675847400000|2023-02-08 09:10:00|854.3|852.8|856.8|855.3|857|855.8|854.3|852.8|300
1675847700000|2023-02-08 09:15:00|857|855.5|856|854.8|857.8|856.5|855.8|854.3|489
1675848000000|2023-02-08 09:20:00|856.3|855|855.5|854.3|857.3|856|855.5|854.3|263
1675848300000|2023-02-08 09:25:00|855.3|854|856.5|855.3|857|855.5|855|853.8|499
1675848600000|2023-02-08 09:30:00|856.8|855.5|857.8|856.3|858|856.8|855.5|854.3|778
1675848900000|2023-02-08 09:35:00|857.5|856.5|857.5|856|859|857.5|856.8|855.5|468
1675849200000|2023-02-08 09:40:00|857.3|855.8|858|856.5|858.8|857.5|857|855.8|259
1675849500000|2023-02-08 09:45:00|858.3|856.8|860.5|859.3|860.5|859.3|857.5|856.3|545
1675849800000|2023-02-08 09:50:00|860.3|859|860|858.5|862.3|861|859.5|858.3|555
1675850100000|2023-02-08 09:55:00|860.3|858.8|860.5|859.3|860.8|859.3|858.5|857.3|298
1675850400000|2023-02-08 10:00:00|860.8|859|860.3|858.8|860.8|859.5|859.3|857.8|279
1675850700000|2023-02-08 10:05:00|860.5|859|859|857.5|861|859.5|859|857.5|618
1675851000000|2023-02-08 10:10:00|859.3|857.8|859|857.5|859.8|858.5|859|857.5|214
1675851300000|2023-02-08 10:15:00|858.8|857.8|859|857.5|860.3|859|858.8|857.3|358
1675851600000|2023-02-08 10:20:00|859.3|857.8|860|858.5|860.5|859|859.3|857.8|354
1675851900000|2023-02-08 10:25:00|859.8|858.8|858.8|857.3|861|859.5|858.5|857.3|395
1675852200000|2023-02-08 10:30:00|858.5|857.5|857.8|856.3|858.8|857.5|857.8|856.3|277
1675852500000|2023-02-08 10:35:00|857.5|856.5|857.5|856|859|857.5|857.5|856|207
1675852800000|2023-02-08 10:40:00|857.8|856.3|857.8|856.3|858.8|857.5|857.5|856|333
1675853100000|2023-02-08 10:45:00|858|856.5|856.5|855.3|858.3|856.8|856.5|855|250
1675853400000|2023-02-08 10:50:00|856.8|855.5|854.5|853.3|857.5|856.3|854.5|853|450
1675853700000|2023-02-08 10:55:00|854|852.8|855|853.8|855.8|854.3|853.8|852.5|209
1675854000000|2023-02-08 11:00:00|855.3|854|854.5|853|856.5|855|854.5|853|237
1675854300000|2023-02-08 11:05:00|854|852.8|855.5|854|855.5|854.3|853.8|852.3|319
1675854600000|2023-02-08 11:10:00|855.3|853.8|854.5|853|856|854.8|854.5|853|720
1675854900000|2023-02-08 11:15:00|854.3|852.8|854.3|853|855|853.8|854.3|852.8|170
1675855200000|2023-02-08 11:20:00|854|852.8|854.8|853.3|854.8|853.3|853.8|852.5|134
1675855500000|2023-02-08 11:25:00|854.3|853|854.3|853|855|853.5|853.8|852.5|168
1675855800000|2023-02-08 11:30:00|854.5|853.3|853.8|852.3|854.8|853.3|853.3|852|414
1675856100000|2023-02-08 11:35:00|853.5|852|852.8|851.5|854.3|852.8|852.8|851.5|283
1675856400000|2023-02-08 11:40:00|852.5|851.3|851|849.5|852.5|851.3|850.8|849.5|440
1675856700000|2023-02-08 11:45:00|851.3|849.8|851.8|850.3|852.3|851|850.8|849.5|303
1675857000000|2023-02-08 11:50:00|852|850.5|851.5|850|852.3|851|851|849.8|199
1675857300000|2023-02-08 11:55:00|851.3|849.8|853|851.8|853.3|851.8|851|849.5|260
1675857600000|2023-02-08 12:00:00|853.3|852|855|853.5|856.3|855|853.3|852|236
1675857900000|2023-02-08 12:05:00|854.8|853.3|854.8|853.5|855|853.8|854|852.8|130
1675858200000|2023-02-08 12:10:00|855|853.3|856.3|855|856.8|855.5|855|853.3|144
1675858500000|2023-02-08 12:15:00|856.5|855.3|854.3|852.8|856.8|855.3|853.8|852.5|195
1675858800000|2023-02-08 12:20:00|854|853|854|852.8|855|853.5|853.8|852.5|120
1675859100000|2023-02-08 12:25:00|853.8|852.5|852.5|851|853.8|852.8|851.5|850|576
1675859400000|2023-02-08 12:30:00|852.8|851.3|851|849.8|853.3|852|850.8|849.5|435
1675859700000|2023-02-08 12:35:00|851.3|850|852|850.5|852.3|851|851.3|849.8|202
1675860000000|2023-02-08 12:40:00|852.3|850.8|850.5|849|852.3|851|850.3|849|197
1675860300000|2023-02-08 12:45:00|850.8|849.3|850|848.8|851.5|850|850|848.8|207
1675860600000|2023-02-08 12:50:00|850.3|848.5|848.5|847|850.8|849.3|848|846.5|605
1675860900000|2023-02-08 12:55:00|848.3|847.3|849.5|848|850.3|848.8|848|846.8|818
1675861200000|2023-02-08 13:00:00|849.3|847.8|850.8|849.3|851|849.8|848.8|847.5|746
1675861500000|2023-02-08 13:05:00|851|849.5|850.8|849.3|851|849.8|849.5|848.3|275
1675861800000|2023-02-08 13:10:00|851|849.5|851.5|850|851.8|850.5|850|848.5|330
1675862100000|2023-02-08 13:15:00|851.8|850.5|852|850.5|852.8|851.5|851|849.5|202
1675862400000|2023-02-08 13:20:00|851.8|850.3|853.5|852|853.5|852.3|851.5|850.3|168
1675862700000|2023-02-08 13:25:00|853.3|852.3|853.5|852.3|855.3|853.8|853|851.8|367
1675863000000|2023-02-08 13:30:00|853.3|852|854.8|853.5|855.5|854.3|853.3|852|327
1675863300000|2023-02-08 13:35:00|854.5|853.3|855|853.5|855.5|854.3|854.3|853|293
1675863600000|2023-02-08 13:40:00|855.3|853.8|854|852.8|856|854.8|853.8|852.5|200
1675863900000|2023-02-08 13:45:00|854.3|853|857.3|855.8|857.3|856|854.3|853|364
1675864200000|2023-02-08 13:50:00|857.5|856|858.8|857.5|859.8|858.3|857.3|855.8|499
1675864500000|2023-02-08 13:55:00|859|857.8|860|858.8|860.5|859.3|857.3|856|355
1675864800000|2023-02-08 14:00:00|860.3|859|857.8|856.3|861.3|859.8|856.8|855.3|413
1675865100000|2023-02-08 14:05:00|857.5|856.5|855.8|854.5|857.8|856.5|855.3|854|368
1675865400000|2023-02-08 14:10:00|856|854.3|855.3|853.8|857.5|856.3|855.3|853.8|281
1675865700000|2023-02-08 14:15:00|855.5|854|854.5|853|857.3|855.8|854.3|853|479
1675866000000|2023-02-08 14:20:00|854.8|853.3|855.8|854.3|857.3|855.8|853.8|852.5|651
1675866300000|2023-02-08 14:25:00|856|854.5|853.5|852|856.3|855|853|851.8|573
1675866600000|2023-02-08 14:30:00|853.3|852.3|855.3|853.8|855.5|854.3|852|850.8|940
1675866900000|2023-02-08 14:35:00|855|854|859|857.8|859.5|858|855|853.8|840
1675867200000|2023-02-08 14:40:00|858.8|857.5|854.5|853|859.3|858|854|852.8|1110
1675867500000|2023-02-08 14:45:00|854.3|852.8|851.3|850|854.5|852.8|850.5|849.3|1211
1675867800000|2023-02-08 14:50:00|851|849.8|846.3|844.8|851.8|850.5|845.8|844.5|1660
1675868100000|2023-02-08 14:55:00|846.8|845.5|848.3|846.8|849|847.8|846.3|844.8|1541
1675868400000|2023-02-08 15:00:00|848.5|847|845.3|843.8|848.5|847.3|845|843.5|1465
1675868700000|2023-02-08 15:05:00|845|843.5|845.8|844.5|846|844.8|843.3|841.8|1086
1675869000000|2023-02-08 15:10:00|846.3|844.3|846.5|845|847.8|846.5|845.3|844|731
1675869300000|2023-02-08 15:15:00|846.8|845.3|845|843.5|847|845.8|843|841.5|546
1675869600000|2023-02-08 15:20:00|845.5|844|845.3|843.8|846|844.8|843.5|842|506
1675869900000|2023-02-08 15:25:00|845.5|844|846.8|845.3|847.5|846|844|842.8|364
1675870200000|2023-02-08 15:30:00|846.3|843.5|843.3|841.8|846.3|844|837.3|835.8|2456
1675870500000|2023-02-08 15:35:00|843|841.5|841.5|840|843.5|842.3|839.8|838.3|964
1675870800000|2023-02-08 15:40:00|841.3|840.3|832|830.5|841.5|840.3|831.5|830|1905
1675871100000|2023-02-08 15:45:00|831.8|830.3|835.5|834|837.3|835.8|831.3|830|1582
1675871400000|2023-02-08 15:50:00|835.3|833.8|842.3|840.8|842.3|840.8|834.5|833|586
1675871700000|2023-02-08 15:55:00|842.8|841|842.8|841.5|845.8|844.5|841.5|840|983
1675872000000|2023-02-08 16:00:00|843|841|843.3|841.8|843.8|842.3|839.8|838.3|1217
1675872300000|2023-02-08 16:05:00|843|842|839.8|838.3|844.5|843|838.8|837.3|1481
1675872600000|2023-02-08 16:10:00|839.5|838|832.3|831|840.3|838.8|832|830.5|974
1675872900000|2023-02-08 16:15:00|832|830.5|834.3|832.8|834.3|833|830.5|829|1833
1675873200000|2023-02-08 16:20:00|834.5|833|832.5|831.3|835.3|834|828.8|827.3|3078
1675873500000|2023-02-08 16:25:00|833|831|835.8|834.5|835.8|834.5|832.5|831|3985
1675873800000|2023-02-08 16:30:00|835.5|834.3|834.8|833.3|838.5|837|833.8|832.5|1304
1675874100000|2023-02-08 16:35:00|834.5|833|832.5|831|837.3|836|832|830.8|542
1675874400000|2023-02-08 16:40:00|832.3|830.8|834.8|833.5|834.8|833.5|830.3|828.8|619
1675874700000|2023-02-08 16:45:00|835|833.8|835|833.5|837.5|836.3|834.3|832.8|583
1675875000000|2023-02-08 16:50:00|835.3|833.8|835.8|834.5|835.8|834.5|834|832.5|325
1675875300000|2023-02-08 16:55:00|835.3|834|838|836.5|838|836.8|834.5|833|548
1675875600000|2023-02-08 17:00:00|837.8|836.8|834.3|833|838.8|837.3|834.3|833|991
1675875900000|2023-02-08 17:05:00|834.5|832.8|834.8|833.5|834.8|833.5|832.5|831.3|824
1675876200000|2023-02-08 17:10:00|835|833.8|834.5|833|837.8|836.3|834.5|833|567
1675876500000|2023-02-08 17:15:00|834.8|833.3|837.8|836.5|838.3|836.8|834.5|833|361
1675876800000|2023-02-08 17:20:00|838|836.3|837|835.5|839.3|837.8|836|834.8|291
1675877100000|2023-02-08 17:25:00|837.3|835.8|838.5|837|839.5|838.3|836.5|835|210
1675877400000|2023-02-08 17:30:00|838.3|837.3|839.8|838.3|840.5|839.3|838|836.5|263
1675877700000|2023-02-08 17:35:00|839.5|838|837.8|836.3|840.5|839.3|836.8|835.5|111
1675878000000|2023-02-08 17:40:00|837.5|836.5|834.8|833.3|837.8|836.5|833.8|832.5|143
1675878300000|2023-02-08 17:45:00|835|833.5|834.3|832.8|836|834.5|833.8|832.3|231
1675878600000|2023-02-08 17:50:00|834|832.5|836|834.5|837.8|836.3|834|832.5|498
1675878900000|2023-02-08 17:55:00|835.8|834.8|838|836.5|838.3|836.8|835.3|834|310
1675879200000|2023-02-08 18:00:00|838.3|836.8|839|837.5|840.5|839|838|836.5|125
1675879500000|2023-02-08 18:05:00|838.8|837.8|841.5|840|841.8|840.3|837.8|836.3|268
1675879800000|2023-02-08 18:10:00|841.8|840.3|841.5|840|841.8|840.5|840|838.8|139
1675880100000|2023-02-08 18:15:00|841.8|840.3|839.5|838.3|842|840.8|838.5|837.3|459
1675880400000|2023-02-08 18:20:00|839.8|838|840.3|838.8|841|839.8|839.3|838|402
1675880700000|2023-02-08 18:25:00|840.5|839|838.8|837.3|841.3|839.8|838.5|837.3|217
1675881000000|2023-02-08 18:30:00|839|837.5|839.8|838.3|839.8|838.5|837.3|836|342
1675881300000|2023-02-08 18:35:00|839.5|838.5|837.3|836|839.5|838.5|837.3|836|199
1675881600000|2023-02-08 18:40:00|837.5|835.8|838|836.5|839.3|838|837.3|835.8|348
1675881900000|2023-02-08 18:45:00|837.8|836.8|838|836.5|839|837.8|837.3|836|258
1675882200000|2023-02-08 18:50:00|837.8|836.8|836.3|834.8|839.3|837.8|836|834.8|489
1675882500000|2023-02-08 18:55:00|836.5|835|834.3|833|836.5|835|834|832.8|1006
1675882800000|2023-02-08 19:00:00|834.5|832.8|839.5|838|839.8|838.3|834.5|832.8|315
1675883100000|2023-02-08 19:05:00|839.8|838.3|837|835.5|839.8|838.5|836.5|835.3|246
1675883400000|2023-02-08 19:10:00|837.3|835.8|837.5|836|838|836.8|836.3|834.8|208
1675883700000|2023-02-08 19:15:00|837.8|836.3|840.3|838.8|841.3|839.8|837.8|836.3|392
1675884000000|2023-02-08 19:20:00|840.5|839|839|837.5|841.5|840|838.3|836.8|339
1675884300000|2023-02-08 19:25:00|838.8|837.8|840|838.8|840.5|839|838.5|837.3|466
1675884600000|2023-02-08 19:30:00|840.3|839|840.8|839.3|841.3|839.8|839.8|838.5|160
1675884900000|2023-02-08 19:35:00|840.5|839.5|839.3|837.8|841|839.5|838.8|837.3|65
1675885200000|2023-02-08 19:40:00|839.5|838|840.3|839|840.8|839.3|839|837.5|28
1675885500000|2023-02-08 19:45:00|840.5|838.8|840.8|839.5|841.3|839.8|840|838.5|58
1675885800000|2023-02-08 19:50:00|840.5|839.3|840.3|839|841|839.5|840|838.5|29
1675886100000|2023-02-08 19:55:00|840.5|838.8|840.5|839|840.8|839.3|840|838.5|11
1675886400000|2023-02-08 20:00:00|840.8|839.3|840.3|838.8|840.8|839.3|840|838.5|18
1675886700000|2023-02-08 20:05:00|840|838.5|840.5|839|840.8|839.5|839.8|838.3|21
1675887000000|2023-02-08 20:10:00|840.8|839.3|839.3|837.8|840.8|839.5|838.8|837.5|67
1675887300000|2023-02-08 20:15:00|839|837.5|839.3|837.8|840|838.8|839|837.5|30
1675887600000|2023-02-08 20:20:00|839.5|838|839.8|838.3|839.8|838.5|839.5|837.8|6
1675887900000|2023-02-08 20:25:00|839.5|838.5|839.3|838|839.8|838.5|839|837.5|11
1675888200000|2023-02-08 20:30:00|839|837.8|840.3|838.8|840.3|839|839|837.5|45
1675888500000|2023-02-08 20:35:00|840|839|840.3|838.8|840.3|839|839.5|838|15
1675888800000|2023-02-08 20:40:00|840|838.5|839.8|838.3|840.3|838.8|839.8|838.3|9
1675889100000|2023-02-08 20:45:00|839.5|838|839.5|838|839.8|838.5|839.3|838|26
1675889400000|2023-02-08 20:50:00|839.3|837.8|840|838.5|840|838.8|839.3|837.8|60
1675889700000|2023-02-08 20:55:00|840.5|838.8|840.3|838.8|841|839.8|840.3|838.8|79
1675890000000|2023-02-08 21:00:00|840|839|839.5|838|840.3|839|839.5|838|15
1675890300000|2023-02-08 21:05:00|839.8|838.3|840|838.5|840.3|838.8|839.5|838|23
1675890600000|2023-02-08 21:10:00|839.8|838.8|840.3|838.8|840.3|838.8|839.8|838.5|3
1675890900000|2023-02-08 21:15:00|840|838.5|840|838.5|840|838.8|839.8|838.5|1
1675891200000|2023-02-08 21:20:00|840.3|838.8|840.5|839|840.8|839.3|840.3|838.8|11
1675891500000|2023-02-08 21:25:00|840.8|839.3|841|839.5|841.3|840|840.5|839|15
1675891800000|2023-02-08 21:30:00|840.5|839|841.3|839.8|841.3|840|840.5|839|102
1675892100000|2023-02-08 21:35:00|841|839.5|841|839.5|841.5|840|841|839.5|3
1675892400000|2023-02-08 21:40:00|841.3|839.8|841.5|840|841.5|840|841.3|839.8|3
1675892700000|2023-02-08 21:45:00|841.8|840.3|841|839.5|841.8|840.3|841|839.5|94
1675893000000|2023-02-08 21:50:00|841.3|839.8|841|839.5|841.3|839.8|841|839.5|5
1675893300000|2023-02-08 21:55:00|841.3|839.8|841.8|840.3|842.3|840.5|841|839.3|75
1675893600000|2023-02-08 22:00:00|842.3|840|840.8|838|842.3|840|840.8|838|0
1675896600000|2023-02-08 22:50:00|840.5||840.5||840.5||840.5||0
1675896900000|2023-02-08 22:55:00|840.3|838.3|841.3|838.3|841.3|838.3|840|838.3|0
1675908000000|2023-02-09 02:00:00|844.5|843.3|844.5|843.3|844.8|843.3|844.5|843.3|51
1675908300000|2023-02-09 02:05:00|844.3|843|844.8|843.3|844.8|843.3|844.3|843|2
1675908600000|2023-02-09 02:10:00|844.5||844.8||844.8||844.5||0
1675908900000|2023-02-09 02:15:00|844.5|843|845.3|843.8|845.3|843.8|844.3|843|9
1675909200000|2023-02-09 02:20:00|845.5|844|845.5|844|846|844.5|845.3|843.8|86
1675909500000|2023-02-09 02:25:00|845.8|844.3|845.5|844.3|846|844.5|845.5|844.3|4
1675909800000|2023-02-09 02:30:00|845|844|845.5|844|845.5|844|844.8|843.5|9
1675910100000|2023-02-09 02:35:00|845.3|843.8|845.3|843.8|845.5|844|845|843.5|6
1675910400000|2023-02-09 02:40:00|845|843.5|845.5|844.3|845.5|844.3|845|843.5|44
1675910700000|2023-02-09 02:45:00|845.3|844|844.3|842.8|845.5|844|844|842.8|50
1675911000000|2023-02-09 02:50:00|844|842.5|844|842.8|844.3|842.8|844|842.5|4
1675911300000|2023-02-09 02:55:00|844.3|842.5|844|842.8|844.3|842.8|843.8|842.5|7
1675911600000|2023-02-09 03:00:00|843.8|842.5|843.3|841.8|843.8|842.5|843|841.8|20
1675911900000|2023-02-09 03:05:00|843||843||843.3||843||3
1675912200000|2023-02-09 03:10:00|843.3|841.5|841.5|840|843.3|841.5|841.5|840|59
1675912500000|2023-02-09 03:15:00|841.3|839.5|839.5|838|841.3|839.8|839|837.8|99
1675912800000|2023-02-09 03:20:00|839.3|837.8|840.3|838.8|840.3|839|839.3|837.8|5
1675913100000|2023-02-09 03:25:00|840|839|840.3|839|840.5|839|840|838.8|11
1675913400000|2023-02-09 03:30:00|840|838.8|840|838.8|840|838.8|840|838.8|3
1675913700000|2023-02-09 03:35:00|840.3|839|840|838.5|840.3|839|840|838.5|8
1675914000000|2023-02-09 03:40:00|839.8|839|840.5|839|841|839.5|839.8|839|6
1675914300000|2023-02-09 03:45:00|840.8|839.3|841|839.8|841|839.8|840.8|839.3|4
1675914600000|2023-02-09 03:50:00|841.5|840|841.3|840|841.5|840.3|841|839.8|9
1675914900000|2023-02-09 03:55:00|841.5|840.3|841.8|840.3|841.8|840.3|841.3|840.3|3
1675915200000|2023-02-09 04:00:00|842|840.5|841.8|840.3|842.3|840.8|841.8|840.3|57
1675915500000|2023-02-09 04:05:00|842|840.5|842|840.5|842.3|840.5|841.8|840.5|1
1675915800000|2023-02-09 04:10:00|841.8||842||842||841.8||1
1675916100000|2023-02-09 04:15:00|842.3|840.8|842|840.5|842.3|840.8|842|840.5|7
1675916400000|2023-02-09 04:20:00|841.8|840.3|841.8|840.3|841.8|840.3|841.5|840|7
1675916700000|2023-02-09 04:25:00|841.5|840|841.5|840|841.8|840.3|841.5|840|3
1675917000000|2023-02-09 04:30:00|841.8|840.3|842|840.5|842|840.5|841.8|840.3|2
1675917300000|2023-02-09 04:35:00|841.8|840.8|842|840.5|842|840.8|841.8|840.3|4
1675917600000|2023-02-09 04:40:00|841.8|840.8|842|840.8|842|840.8|841.8|840.8|3
1675917900000|2023-02-09 04:45:00|841.8|840.5|842|840.5|842|840.5|841.8|840.3|1
1675918200000|2023-02-09 04:50:00|841.8||841.8||841.8||841.8||1
1675918500000|2023-02-09 04:55:00|842|840.3|842|840.3|842|840.5|841.8|840.3|1
1675918800000|2023-02-09 05:00:00|842.3|840.5|842.5|841.3|842.5|841.3|842.3|840.5|3
1675919100000|2023-02-09 05:05:00||841||841||841.3||841|3
1675919400000|2023-02-09 05:10:00|842.3|841.3|843|841.8|843.3|841.8|842.3|841.3|2
1675919700000|2023-02-09 05:15:00|842.8|841.5|843|841.8|843.3|841.8|842.8|841.5|3
1675920000000|2023-02-09 05:20:00|844|842.5|846.3|845|846.5|845|844|842.5|150
1675920300000|2023-02-09 05:25:00|846|844.5|845.5|844|846|844.5|845|843.5|11
1675920600000|2023-02-09 05:30:00|845.8|844.3|845|843.5|845.8|844.3|844.5|842.8|49
1675920900000|2023-02-09 05:35:00|845.3|843.8|844.8|843|845.3|843.8|844.8|843|7
1675921200000|2023-02-09 05:40:00|844.5|842.8|844.5|843|845|843.5|844|842.8|20
1675921500000|2023-02-09 05:45:00|844|842.8|843.5|842.3|844.8|843.3|843.5|842|18
1675921800000|2023-02-09 05:50:00|844|842.5|844|842.8|844.5|843.3|844|842.5|69
1675922100000|2023-02-09 05:55:00|843.8|842.3|843.5|842|844|842.5|843|841.8|20
1675922400000|2023-02-09 06:00:00|843.3|841.8|843.8|842.3|844.5|843|843|841.8|155
1675922700000|2023-02-09 06:05:00|844|842.5|844.3|842.5|845|843.5|844|842.5|16
1675923000000|2023-02-09 06:10:00|844.5|842.8|844.8|843.3|845|843.5|844.5|842.8|35
1675923300000|2023-02-09 06:15:00|845|843.5|844|842.5|845|843.5|843.8|842.3|31
1675923600000|2023-02-09 06:20:00|844.3|842.3|844|842.5|845.3|843.8|844|842.3|98
1675923900000|2023-02-09 06:25:00|843.8|842.3|844.3|842.8|844.5|842.8|843.8|842.3|45
1675924200000|2023-02-09 06:30:00|844.5|843|845.3|843.5|845.3|843.8|844.5|843|6
1675924500000|2023-02-09 06:35:00|845|843.3|845.3|843.8|845.3|843.8|844.8|843.3|10
1675924800000|2023-02-09 06:40:00|845|843.5|845|843.5|845.3|843.8|844.8|843.3|11
1675925100000|2023-02-09 06:45:00|845.3|843.8|847|845.5|847|845.5|845|843.5|162
1675925400000|2023-02-09 06:50:00|846.5|845|846|844.5|846.8|845.3|846|844.5|111
1675925700000|2023-02-09 06:55:00|845.8|844.8|846.3|844.8|846.3|844.8|845.5|844|65
1675926000000|2023-02-09 07:00:00|846|844.5|843.8|842|846|844.5|843.3|841.8|158
1675926300000|2023-02-09 07:05:00|843.5|841.5|843.5|842|844.3|842.8|843|841.5|43
1675926600000|2023-02-09 07:10:00|843.8|842.3|844.8|843.5|844.8|843.5|843.3|841.8|33
1675926900000|2023-02-09 07:15:00|844.5|843.3|844.8|843.3|845.5|844|844.3|842.8|56
1675927200000|2023-02-09 07:20:00|844.5|843.5|844.8|843.3|846|844.5|843.8|842.3|364
1675927500000|2023-02-09 07:25:00|844.5|843.8|844.8|843.3|845.8|844.3|844.5|843.3|55
1675927800000|2023-02-09 07:30:00|844.5|843|844.8|843.5|845.3|844|844.3|843|66
1675928100000|2023-02-09 07:35:00|845|843.8|844.5|843|845|843.8|844.5|843|85
1675928400000|2023-02-09 07:40:00|844|843.3|843.8|842.3|844.3|843.3|843|841.8|84
1675928700000|2023-02-09 07:45:00|844|842.5|844.3|842.8|844.5|843.3|843.8|842.3|81
1675929000000|2023-02-09 07:50:00|844|842.5|841.8|840.3|844.3|842.5|841.5|840|98
1675929300000|2023-02-09 07:55:00|841.5|840.5|842.8|841.5|843.5|842|841.5|840|437
1675929600000|2023-02-09 08:00:00|843|841.8|845.3|843.8|846.3|844.8|842.8|841.8|183
1675929900000|2023-02-09 08:05:00|845|843.5|849.5|848|849.5|848|844.8|843.3|1156
1675930200000|2023-02-09 08:10:00|849.3|847.8|851|849.5|851.8|850.3|848.3|847|570
1675930500000|2023-02-09 08:15:00|851.3|849.8|849.5|848|851.3|850|849.3|847.8|293
1675930800000|2023-02-09 08:20:00|849.3|848.3|846.3|844.8|849.5|848.3|843.8|842.5|630
1675931100000|2023-02-09 08:25:00|846|844.5|843|841.8|846.3|844.8|842.3|841|867
1675931400000|2023-02-09 08:30:00|843.5|842.3|841.8|840.5|844|842.5|840.3|838.8|1016
1675931700000|2023-02-09 08:35:00|842|840.8|841.8|840.5|842|840.8|840.3|839|341
1675932000000|2023-02-09 08:40:00|841.5|840.3|844.3|842.8|844.3|843|841.5|840|559
1675932300000|2023-02-09 08:45:00|844.5|843|844.3|843|844.8|843.5|844|842.5|336
1675932600000|2023-02-09 08:50:00|844.5|843.3|845.8|844.5|845.8|844.5|844.3|843|328
1675932900000|2023-02-09 08:55:00|846|844.8|841.8|840.3|846|844.8|841.5|840.3|518
1675933200000|2023-02-09 09:00:00|842|840.5|843|841.8|843|841.8|840|838.8|308
1675933500000|2023-02-09 09:05:00|842.8|841.5|841.5|840|843.5|842|841.3|840|176
1675933800000|2023-02-09 09:10:00|841.3|839.8|839.8|838.3|841.8|840.3|839.5|838.3|161
1675934100000|2023-02-09 09:15:00|839.5|838.5|839.3|838|840|838.5|839|837.8|263
1675934400000|2023-02-09 09:20:00|839|837.8|835.8|834.5|839.3|838|835.3|833.8|853
1675934700000|2023-02-09 09:25:00|836|834.3|834.8|833.5|837.8|836.3|834.8|833.3|274
1675935000000|2023-02-09 09:30:00|834.5|833.3|836.8|835.5|837.8|836.5|834.5|833.3|209
1675935300000|2023-02-09 09:35:00|837|835.3|835.8|834.5|838.3|837|835.5|834.3|350
1675935600000|2023-02-09 09:40:00|835.5|834|838.5|837|839|837.8|835.3|833.8|230
1675935900000|2023-02-09 09:45:00|838.8|837.3|839|837.8|840|838.8|838.8|837|103
1675936200000|2023-02-09 09:50:00|839.3|838|840.8|839.5|840.8|839.5|839.3|838|98
1675936500000|2023-02-09 09:55:00|840.5|839.3|838|836.5|840.8|839.5|837.5|836.3|241
1675936800000|2023-02-09 10:00:00|838.3|836.8|839.5|838|839.5|838.3|837.5|836.3|104
1675937100000|2023-02-09 10:05:00|839.8|838.3|840|838.5|840.5|839.3|838.8|837.5|52
1675937400000|2023-02-09 10:10:00|839.8|838.8|839.5|838|840.3|839|839.3|837.8|136
1675937700000|2023-02-09 10:15:00|839.3|837.8|840.5|839|840.8|839.5|839|837.8|262
1675938000000|2023-02-09 10:20:00|840.8|839.3|841.5|840.3|841.8|840.5|840.5|839|215
1675938300000|2023-02-09 10:25:00|840.8|840|840.5|839|841|840|840|838.8|247
1675938600000|2023-02-09 10:30:00|840.8|839.3|842.5|841|843.5|842.3|840.8|839.3|277
1675938900000|2023-02-09 10:35:00|842.3|840.8|841.8|840.5|843|841.8|841.5|840.3|66
1675939200000|2023-02-09 10:40:00|841.5|840.3|841.5|840|841.8|840.5|840.5|839.3|202
1675939500000|2023-02-09 10:45:00|841.8|840.3|837.5|836|841.8|840.3|837.3|836|464
1675939800000|2023-02-09 10:50:00|837.3|835.5|838|836.5|838.5|837.3|836.5|835.3|438
1675940100000|2023-02-09 10:55:00|838.3|836.8|837.8|836.3|839.5|838|837.8|836.3|284
1675940400000|2023-02-09 11:00:00|838|836.5|838|836.5|839|837.5|837.8|836.5|108
1675940700000|2023-02-09 11:05:00|838.3|836.8|837.5|836.3|838.5|837|837|835.5|78
1675941000000|2023-02-09 11:10:00|837.8|836.5|836.8|835.3|839|837.8|836.5|835|203
1675941300000|2023-02-09 11:15:00|836.5|835.5|836.8|835.3|837.3|835.8|836.3|835|148
1675941600000|2023-02-09 11:20:00|836.5|835|836.3|834.8|836.5|835.3|835.3|834|170
1675941900000|2023-02-09 11:25:00|836|834.5|835.8|834.3|836.3|834.5|835.3|833.8|74
1675942200000|2023-02-09 11:30:00|836.3|834.5|835|833.8|836.5|835.3|834.8|833.5|178
1675942500000|2023-02-09 11:35:00|834.5|833.3|831.5|830.3|834.5|833.3|830.5|829|1046
1675942800000|2023-02-09 11:40:00|831.3|830|830|828.8|831.5|830.3|828.5|827|305
1675943100000|2023-02-09 11:45:00|830.3|829|828.5|827.3|832.3|831|828.5|827.3|527
1675943400000|2023-02-09 11:50:00|828.8|827.5|828.5|827|829.8|828.5|828.3|827|596
1675943700000|2023-02-09 11:55:00|828.8|827.3|828.5|827.3|829.8|828.5|828|826.5|630
1675944000000|2023-02-09 12:00:00|828.8|827.5|829|827.5|829.5|828.3|828|826.5|411
1675944300000|2023-02-09 12:05:00|828.8|827.3|828.5|827|829.5|828.3|828.3|826.8|55
1675944600000|2023-02-09 12:10:00|828.3|826.8|827.3|825.8|828.5|827.3|826.5|825.3|233
1675944900000|2023-02-09 12:15:00|827|826|825.8|824.3|827.3|826|825|823.8|359
1675945200000|2023-02-09 12:20:00|825.5|824.5|826.3|824.8|826.5|825|825.5|824|113
1675945500000|2023-02-09 12:25:00|826|824.5|826.3|825|827|825.8|825|823.5|276
1675945800000|2023-02-09 12:30:00|826|824.8|824|822.8|826|824.8|823.8|822.3|345
1675946100000|2023-02-09 12:35:00|824.3|823|823.5|822.3|824.8|823.5|823.5|822|225
1675946400000|2023-02-09 12:40:00|823.8|822.5|824.3|822.8|824.8|823.5|822.5|821|316
1675946700000|2023-02-09 12:45:00|824.5|823|823.8|822.5|825.3|824|823.8|822.5|99
1675947000000|2023-02-09 12:50:00|824|822.3|823.3|822|824|822.5|823|821.5|107
1675947300000|2023-02-09 12:55:00|823.5|822.3|825.3|823.8|825.3|824|823.5|822.3|302
1675947600000|2023-02-09 13:00:00|825|823.5|821.8|820.5|825|823.5|820.5|819|728
1675947900000|2023-02-09 13:05:00|821.5|820.3|819.5|818|821.5|820.3|818.8|817.3|1162
1675948200000|2023-02-09 13:10:00|819.3|818.3|821.8|820.3|822|820.8|819|817.8|304
1675948500000|2023-02-09 13:15:00|822|820.5|821.5|820|822|820.8|820.3|818.8|219
1675948800000|2023-02-09 13:20:00|821.3|819.8|818.5|817|821.8|820.3|818.3|817|601
1675949100000|2023-02-09 13:25:00|818.3|817.3|818.8|817.5|819.5|818|817.5|816|313
1675949400000|2023-02-09 13:30:00|819.3|817.8|821.3|819.8|821.5|820|819|817.8|652
1675949700000|2023-02-09 13:35:00|821|819.5|820.8|819.5|822|820.8|820.3|818.8|491
1675950000000|2023-02-09 13:40:00|820.5|819.3|821|819.5|822.3|820.8|819.8|818.3|813
1675950300000|2023-02-09 13:45:00|821.3|819.8|819|817.8|821.3|820|819|817.8|725
1675950600000|2023-02-09 13:50:00|819.3|817.5|817.5|816|819.3|817.8|816.5|815.3|1870
1675950900000|2023-02-09 13:55:00|817.8|816.3|817.5|816|819|817.8|816.3|815|874
1675951200000|2023-02-09 14:00:00|817.8|816.3|817|815.5|819.3|818|815.8|814.3|764
1675951500000|2023-02-09 14:05:00|816.8|815.3|818.5|817|819.8|818.5|816.3|815|440
1675951800000|2023-02-09 14:10:00|818.3|816.8|817.3|816|819|817.8|816|814.8|967
1675952100000|2023-02-09 14:15:00|817|815.8|814.8|813.5|818.3|817|814.5|813.3|501
1675952400000|2023-02-09 14:20:00|815|813.3|813.8|812.3|816|814.5|812.8|811.3|579
1675952700000|2023-02-09 14:25:00|814|812.5|814.8|813.3|816|814.8|812.8|811.5|1231
1675953000000|2023-02-09 14:30:00|814.5|813|812.8|811.3|815.3|813.8|812.3|811|469
1675953300000|2023-02-09 14:35:00|812.5|811.5|817.3|816|817.5|816|812.5|811|519
1675953600000|2023-02-09 14:40:00|817.5|816.3|821.3|819.8|822|820.8|817.5|816|899
1675953900000|2023-02-09 14:45:00|821.5|820|819.8|818.5|821.5|820|817.3|815.8|598
1675954200000|2023-02-09 14:50:00|819.5|818.3|818.5|817.3|822.5|821|818.3|816.8|513
1675954500000|2023-02-09 14:55:00|818.8|817|822.3|820.8|823.3|821.8|818.3|817|466
1675954800000|2023-02-09 15:00:00|822|821|824.5|823|824.8|823.5|821.5|820.3|756
1675955100000|2023-02-09 15:05:00|824.3|823.3|824.3|822.8|826|824.5|823.5|822.3|577
1675955400000|2023-02-09 15:10:00|824|822.5|821.3|819.8|824.3|823|820.5|819.3|283
1675955700000|2023-02-09 15:15:00|821.5|820|818.8|817.3|822.5|821.3|818.8|817.3|537
1675956000000|2023-02-09 15:20:00|818.5|817.5|817.5|816|819.5|818|816.8|815.5|582
1675956300000|2023-02-09 15:25:00|817.8|816.3|818.5|817.3|819.3|817.8|816.5|815|1019
1675956600000|2023-02-09 15:30:00|818.8|817.5|818.3|816.8|819.3|817.8|816.3|815|416
1675956900000|2023-02-09 15:35:00|818|816.5|819|817.5|820.8|819.3|817.5|816.3|658
1675957200000|2023-02-09 15:40:00|818.8|817.3|811|809.5|818.8|817.5|810.8|809.5|2445
1675957500000|2023-02-09 15:45:00|810.3|808.8|811.5|810|811.8|810.5|808.8|807.5|1114
1675957800000|2023-02-09 15:50:00|811.3|809.8|814.5|813|816|814.5|810.3|808.8|2287
1675958100000|2023-02-09 15:55:00|814.8|813.3|810.3|809|814.8|813.3|810.3|809|900
1675958400000|2023-02-09 16:00:00|810.5|808.8|808.8|807.3|811|809.8|807.3|806|1263
1675958700000|2023-02-09 16:05:00|808.5|807|811.3|809.8|812|810.8|806.8|805.5|953
1675959000000|2023-02-09 16:10:00|811|810|812.5|811.3|812.5|811.3|809.8|808.5|1438
1675959300000|2023-02-09 16:15:00|812.3|811|812|810.8|813.3|811.8|809.8|808.5|1056
1675959600000|2023-02-09 16:20:00|812.8|811.3|816.3|815|816.5|815.3|812.3|810.8|2152
1675959900000|2023-02-09 16:25:00|816|814.8|818|816.8|818.3|817|813.8|812.5|4511
1675960200000|2023-02-09 16:30:00|818.3|817|818.3|817|818.5|817.3|816|814.5|2985
1675960500000|2023-02-09 16:35:00|818.5|817.3|817.8|816.5|819.8|818.3|817|815.5|615
1675960800000|2023-02-09 16:40:00|818|816.3|817.8|816.5|819.8|818.3|817.3|816|545
1675961100000|2023-02-09 16:45:00|818|816.8|817.3|815.8|818.3|817|815.3|814|1039
1675961400000|2023-02-09 16:50:00|817|816|817|815.8|818|816.8|816.3|814.8|326
1675961700000|2023-02-09 16:55:00|816.8|815.5|815.3|813.8|816.8|815.8|815|813.8|242
1675962000000|2023-02-09 17:00:00|815|814|814.3|812.8|816|814.5|813.8|812.5|206
1675962300000|2023-02-09 17:05:00|814.5|813|814.8|813.5|816.3|814.8|813.8|812.3|720
1675962600000|2023-02-09 17:10:00|815|813.8|816.8|815.5|816.8|815.5|814|812.8|557
1675962900000|2023-02-09 17:15:00|816.5|815.3|818.3|816.8|819.3|817.8|816|814.5|411
1675963200000|2023-02-09 17:20:00|818|817|817.8|816.5|819.3|818|817.5|816.3|384
1675963500000|2023-02-09 17:25:00|818|816.3|818|816.5|818.5|817.3|816.5|815|204
1675963800000|2023-02-09 17:30:00|818.3|816.8|813.8|812.5|818.5|817|813.8|812.5|198
1675964100000|2023-02-09 17:35:00|814|812.8|813.3|812|814.5|813.3|813|811.8|308
1675964400000|2023-02-09 17:40:00|813|811.8|815|813.5|815.3|814|813|811.5|319
1675964700000|2023-02-09 17:45:00|814.8|813.8|812.5|811|815|813.8|812|810.8|143
1675965000000|2023-02-09 17:50:00|812.3|810.8|815|813.5|815.3|813.8|811.8|810.5|383
1675965300000|2023-02-09 17:55:00|814.8|813.3|815|813.5|815.5|814|812.8|811.3|369
1675965600000|2023-02-09 18:00:00|815.3|813.8|815.8|814.3|816|814.5|814.5|813|514
1675965900000|2023-02-09 18:05:00|815.5|814|816.5|815|816.5|815|814.8|813.5|115
1675966200000|2023-02-09 18:10:00|816.3|814.8|815.3|814|816.8|815.5|815.3|813.8|92
1675966500000|2023-02-09 18:15:00|814.8|813.8|814.8|813.5|815.5|814.3|814.3|813|157
1675966800000|2023-02-09 18:20:00|815|814|814|812.8|815.8|814.5|813.8|812.5|192
1675967100000|2023-02-09 18:25:00|814.3|813|816.3|814.8|816.8|815.5|814|812.8|218
1675967400000|2023-02-09 18:30:00|816.5|815|816|814.8|816.5|815.3|815|813.8|76
1675967700000|2023-02-09 18:35:00|816.3|814.5|815.3|814|816.8|815.3|815.3|814|67
1675968000000|2023-02-09 18:40:00|815.5|813.8|816|814.8|816.5|815.3|814.8|813.5|100
1675968300000|2023-02-09 18:45:00|816.3|815|815|813.5|816.8|815.3|814.8|813.5|29
1675968600000|2023-02-09 18:50:00|815.3|813.8|815.3|814|816.8|815.5|814.5|813|422
1675968900000|2023-02-09 18:55:00|815.8|814.5|816.8|815.5|817|815.8|815.3|813.8|233
1675969200000|2023-02-09 19:00:00|816.5|815.3|818.3|817|818.8|817.5|816|814.5|344
1675969500000|2023-02-09 19:05:00|818.5|816.8|817.3|816|818.8|817.5|816.3|814.8|233
1675969800000|2023-02-09 19:10:00|817|815.8|816|814.8|817.3|816|815|813.5|704
1675970100000|2023-02-09 19:15:00|816.3|815|815.5|814|817.3|815.8|814.8|813.5|284
1675970400000|2023-02-09 19:20:00|815.3|813.8|818|816.5|818.3|816.8|814.5|813.3|230
1675970700000|2023-02-09 19:25:00|817.8|816.3|817|815.5|818.8|817.5|816.3|815|633
1675971000000|2023-02-09 19:30:00|817.3|815.8|816.5|815|818.3|816.8|816|814.8|208
1675971300000|2023-02-09 19:35:00|816.3|814.8|815.5|814|816.8|815.3|815.3|814|210
1675971600000|2023-02-09 19:40:00|815.3|813.8|817.8|816.3|817.8|816.3|815.3|813.8|36
1675971900000|2023-02-09 19:45:00|817.5|816|817|815.8|817.8|816.3|816.8|815.3|37
1675972200000|2023-02-09 19:50:00|817.3|816|817.5|816|817.5|816|817|815.8|21
1675972500000|2023-02-09 19:55:00|817.8|816.3|816.8|815.3|818|816.5|816.8|815.3|25
1675972800000|2023-02-09 20:00:00|816.5|815.5|817.8|816.3|817.8|816.5|816.5|815.3|16
1675973100000|2023-02-09 20:05:00|817.5|816|818|816.5|818.3|816.8|817.3|816|17
1675973400000|2023-02-09 20:10:00|817.8|816.3|819.5|818|819.8|818.3|817.8|816.3|278
1675973700000|2023-02-09 20:15:00|819.3|817.8|819.3|817.8|819.8|818.3|818.8|817.3|8
1675974000000|2023-02-09 20:20:00|819|817.5|819.5|818.3|820.3|819|819|817.5|33
1675974300000|2023-02-09 20:25:00|819.8|818.5|820.3|818.8|820.5|819|819.5|818|12
1675974600000|2023-02-09 20:30:00|820|818.5|817.5|816.3|820|818.5|817.5|816|28
1675974900000|2023-02-09 20:35:00|817.3|816|817.5|816.3|817.8|816.5|817.3|815.8|136
1675975200000|2023-02-09 20:40:00|817.3|816|816|814.5|817.5|816|815.5|814|163
1675975500000|2023-02-09 20:45:00|816.3|814.8|817.3|815.8|817.3|815.8|816.3|814.8|12
1675975800000|2023-02-09 20:50:00|817.5|816|817|815.5|817.5|816.3|817|815.5|8
1675976100000|2023-02-09 20:55:00|816.8|815.3|815.8|814.3|816.8|815.3|815.3|813.8|165
1675976400000|2023-02-09 21:00:00|816|814.5|816|814.5|816|814.5|815.3|813.8|53
1675976700000|2023-02-09 21:05:00|815.8|814.3|816.5|815|817|815.5|815.3|813.8|20
1675977000000|2023-02-09 21:10:00|816.3|814.8|817|815.8|817|815.8|816.3|814.8|3
1675977300000|2023-02-09 21:15:00|816.8|815.5|816.5|815|817.5|816.3|816.5|815|9
1675977600000|2023-02-09 21:20:00|816.8|815.3|817.3|815.8|817.3|815.8|816.5|815|1
1675977900000|2023-02-09 21:25:00|817|816|816.3|814.8|817.3|816|816|814.8|5
1675978200000|2023-02-09 21:30:00|816|814.5|816|814.5|816.5|814.8|815.8|814.3|5
1675978500000|2023-02-09 21:35:00|815.8||816||816||815.8||3
1675978800000|2023-02-09 21:40:00|815.8|814.3|816|814.8|816|814.8|815.8|814.3|5
1675979100000|2023-02-09 21:45:00|816.3|814.5|816.5|815|816.5|815|816.3|814.5|32
1675979400000|2023-02-09 21:50:00|816.3|814.8|816.5|815|816.5|815|816.3|814.8|0
1675979700000|2023-02-09 21:55:00|816.8|814.8|817.3|815.8|817.5|816|816.8|814.8|45
1675980000000|2023-02-09 22:00:00|817.5|814.8|817.5|814.8|817.5|814.8|817.5|814.8|0
1675980300000|2023-02-09 22:05:00||814.5||814.5||814.5||814.5|0
1675980900000|2023-02-09 22:15:00|817.8||817.8||817.8||817.8||0
1675981800000|2023-02-09 22:30:00|817.5||817.5||817.5||817.5||0
1675983300000|2023-02-09 22:55:00|||||||||1
1675994400000|2023-02-10 02:00:00|816.3|815|816.5|815|816.5|815|816.3|814.8|15
1675994700000|2023-02-10 02:05:00|816.3|814.8|815.8|814|816.5|815|815.5|814|5
1675995000000|2023-02-10 02:10:00|816|814.3|816.8|815|816.8|815.3|815.8|814.3|5
1675995300000|2023-02-10 02:15:00|816.5|815.3|816.3|814.8|816.5|815.3|816.3|814.8|0
1675995600000|2023-02-10 02:20:00|816|814.5|816.3|814.8|816.5|815|815.8|814.3|11
1675995900000|2023-02-10 02:25:00|816.5|815|816.3|814.8|816.5|815|816.3|814.8|1
1675996200000|2023-02-10 02:30:00|816.5|815|816.8|815.3|817|815.5|816.5|814.8|4
1675996500000|2023-02-10 02:35:00|817|815.5|818|816.5|818.3|816.8|816.8|815.5|14
1675996800000|2023-02-10 02:40:00|818.3|816.8|817.8|816.3|818.3|816.8|817.8|816.3|2
1675997100000|2023-02-10 02:45:00|818|816.5|817.8|816.3|818.3|816.8|817.5|816|16
1675997400000|2023-02-10 02:50:00|818|816.5|817.3|815.8|818|816.5|817.3|815.8|12
1675997700000|2023-02-10 02:55:00|817|815.5|816.5|815.3|817.3|816|816.5|815.3|9
1675998000000|2023-02-10 03:00:00|816.3|815|816|814.5|816.8|815.3|816|814.5|1
1675998300000|2023-02-10 03:05:00|816.3|814.8|816.3|815|816.5|815.3|816|814.5|28
1675998600000|2023-02-10 03:10:00|816.5|815.3|816.3|815|816.8|815.5|816.3|814.8|14
1675998900000|2023-02-10 03:15:00|816.5|815.3|816.5|815.3|816.8|815.5|816.3|814.8|9
1675999200000|2023-02-10 03:20:00|816.3|815|815.8|814.3|816.5|815|815.5|814|7
1675999500000|2023-02-10 03:25:00|815.5|814|815.5|813.8|815.5|814|815.3|813.8|1
1675999800000|2023-02-10 03:30:00|815.3|814|814.8|813.5|815.5|814|814.8|813.5|2
1676000100000|2023-02-10 03:35:00|815||815||815||814.8||0
1676000400000|2023-02-10 03:40:00|814.8|813.3|815.8|814.3|815.8|814.3|814.8|813.3|30
1676000700000|2023-02-10 03:45:00|816|814|815.8|814.3|816|814.3|815.3|813.8|9
1676001000000|2023-02-10 03:50:00|816|814.5|816|814.5|816|814.5|815.5|814|9
1676001300000|2023-02-10 03:55:00|815.8|814.3|815.3|813.5|816|814.5|814.8|813.3|56
1676001600000|2023-02-10 04:00:00|815.5|814|815.3|813.5|816|814.5|815|813.3|15
1676001900000|2023-02-10 04:05:00|815|813.8|815|813.5|815|813.8|815|813.5|8
1676002200000|2023-02-10 04:10:00|815.3|813.8|815.3|813.8|815.3|813.8|815.3|813.8|1
1676002500000|2023-02-10 04:15:00|815|813.5|815|813.5|815|813.5|815|813.5|1
1676002800000|2023-02-10 04:20:00|814.8|813.3|815.3|813.8|815.3|813.8|814.5|813.3|8
1676003100000|2023-02-10 04:25:00|815|814|815.5|814|815.5|814|815|814|3
1676003400000|2023-02-10 04:30:00|815.3|813.8|815.8|814.3|816|814.5|815.3|813.8|92
1676003700000|2023-02-10 04:35:00|815.5|814|815.8|814.3|816|814.3|815.5|814|3
1676004000000|2023-02-10 04:40:00|815.5|814|816.5|814.8|816.5|814.8|815.3|813.8|19
1676004300000|2023-02-10 04:45:00|816.3|815|816.3|814.8|817|815.3|816.3|814.5|2
1676004600000|2023-02-10 04:50:00|816.5|815|816.3|814.8|816.5|815|816.3|814.5|47
1676004900000|2023-02-10 04:55:00|816.5|815|816|814.5|816.5|815|816|814.5|15
1676005200000|2023-02-10 05:00:00|815.8|814.3|816.3|814.8|816.3|814.8|815.8|814.3|9
1676005500000|2023-02-10 05:05:00|816.5|815|816|814.5|816.5|815|815.5|814|23
1676005800000|2023-02-10 05:10:00||814.8||814.5||814.8||814.3|75
1676006100000|2023-02-10 05:15:00|815.8|814.8|816|814.5|816.3|814.8|815.8|814.3|16
1676006400000|2023-02-10 05:20:00|815.8|814.3|816|814.5|816|814.5|815.8|814.3|1
1676006700000|2023-02-10 05:25:00|815.8|814.3|814.8|813.5|815.8|814.3|814.8|813.3|12
1676007000000|2023-02-10 05:30:00|814.5|813.3|813.3|811.8|814.5|813.5|813|811.5|19
1676007300000|2023-02-10 05:35:00|813|812|814.3|812.5|814.3|812.5|813|811.5|17
1676007600000|2023-02-10 05:40:00|814.5|813|814|812.5|814.5|813|814|812.5|3
1676007900000|2023-02-10 05:45:00|814.3|812.8|813.8|812.3|814.3|812.8|813.5|811.8|0
1676008200000|2023-02-10 05:50:00|814|812.5|814.8|813.3|814.8|813.3|813.8|812.3|4
1676008500000|2023-02-10 05:55:00|815|813.5|814.5|812.8|815|813.5|814|812.8|5
1676008800000|2023-02-10 06:00:00|814.8|813|815.3|813.8|815.5|814|814.8|812.8|12
1676009100000|2023-02-10 06:05:00|815.5|814|816.5|815.3|816.8|815.3|815.5|813.8|28
1676009400000|2023-02-10 06:10:00|816.3|815|816.3|815|816.8|815.3|816|814.8|91
1676009700000|2023-02-10 06:15:00|816.5|815.3|816.8|815.3|817|815.3|815.8|814.3|15
1676010000000|2023-02-10 06:20:00|817|815.5|818|816.5|819|817.5|817|815.5|224
1676010300000|2023-02-10 06:25:00|818.3|816.8|820|818.5|820.3|818.8|818.3|816.8|35
1676010600000|2023-02-10 06:30:00|819.8|818.3|819.8|818.3|820|818.5|819|817.5|52
1676010900000|2023-02-10 06:35:00|819.5|818.5|820.3|818.8|820.8|819.5|819.3|817.8|106
1676011200000|2023-02-10 06:40:00|820|818.5|820.3|818.8|820.5|819.3|820|818.5|8
1676011500000|2023-02-10 06:45:00|819.8|818.5|820|818.3|820.3|818.8|819.8|818.3|16
1676011800000|2023-02-10 06:50:00|819.8|818.5|818.5|817|819.8|818.5|818.3|816.8|73
1676012100000|2023-02-10 06:55:00|818.3|817.3|817.8|816.3|818.5|817.3|817.3|816|74
1676012400000|2023-02-10 07:00:00|817.5|816|817|815.5|817.8|816|816.8|815.3|110
1676012700000|2023-02-10 07:05:00|817.3|815.8|818|816.5|818.3|816.8|817|815.8|50
1676013000000|2023-02-10 07:10:00|818.5|816.8|819.3|818|820|818.5|818.5|816.5|64
1676013300000|2023-02-10 07:15:00|819|817.8|817.3|815.8|819.8|818|817|815.5|194
1676013600000|2023-02-10 07:20:00|817|816|817.5|816|817.5|816.3|816.5|815.3|69
1676013900000|2023-02-10 07:25:00|817.8|816.3|817.3|815.8|818.5|817.3|817|815.5|50
1676014200000|2023-02-10 07:30:00|817.5|816|816|814.5|817.5|816|815.8|814.3|173
1676014500000|2023-02-10 07:35:00|816.3|814.8|815.5|814|816.3|814.8|814.8|813.5|125
1676014800000|2023-02-10 07:40:00|815.8|814.3|813.5|812|815.8|814.3|813.5|812|98
1676015100000|2023-02-10 07:45:00|813.8|812.3|812.3|810.8|814.5|813|811.8|810.5|201
1676015400000|2023-02-10 07:50:00|812|811|812.3|810.8|812.3|811|811.3|809.8|70
1676015700000|2023-02-10 07:55:00|812|811|812.3|811|813.5|812|812|810.5|144
1676016000000|2023-02-10 08:00:00|812|810.8|812.8|811.3|814.5|813|811.8|810.3|403
1676016300000|2023-02-10 08:05:00|812.5|811|813.8|812.5|813.8|812.5|811.8|810.3|134
1676016600000|2023-02-10 08:10:00|814|812.3|814|812.5|814.8|813.5|812.8|811.5|486
1676016900000|2023-02-10 08:15:00|813.8|812.8|811.3|810|814.3|813|811|809.8|302
1676017200000|2023-02-10 08:20:00|811.5|809.8|816.3|814.8|816.8|815.3|810.8|809.5|671
1676017500000|2023-02-10 08:25:00|816.5|815|820.5|819.3|822.5|821.3|816.3|814.8|1159
1676017800000|2023-02-10 08:30:00|820.3|819|828|826.8|829.3|828|820.3|819|2242
1676018100000|2023-02-10 08:35:00|828.3|827|832.8|831.5|832.8|831.5|828|826.8|778
1676018400000|2023-02-10 08:40:00|833|831.8|834.3|832.8|835|833.5|829.8|828.3|563
1676018700000|2023-02-10 08:45:00|834.5|833|838.8|837.5|839.8|838.3|834.3|833|777
1676019000000|2023-02-10 08:50:00|839|837.8|841.8|840.3|843.3|841.8|837.8|836.3|853
1676019300000|2023-02-10 08:55:00|842|840.5|845.3|843.8|845.3|843.8|841.5|840.3|476
1676019600000|2023-02-10 09:00:00|845|843.5|846.5|845.3|848.3|847|844.8|843.3|961
1676019900000|2023-02-10 09:05:00|846.8|845.5|841.8|840.3|847.3|846|841|839.8|964
1676020200000|2023-02-10 09:10:00|842|840.5|843|841.5|844.3|842.8|841.8|840.5|470
1676020500000|2023-02-10 09:15:00|843.3|841.8|836.8|835.5|843.5|842|836.8|835.3|1091
1676020800000|2023-02-10 09:20:00|837|835.8|839.5|838|840.3|839|837|835.5|338
1676021100000|2023-02-10 09:25:00|839.3|838.3|843|841.5|843.3|842|839.3|837.8|393
1676021400000|2023-02-10 09:30:00|842.8|841.8|846|844.8|846.8|845.5|842.3|841|614
1676021700000|2023-02-10 09:35:00|846.3|845|844.8|843.5|847.5|846|844.5|843.3|506
1676022000000|2023-02-10 09:40:00|844.5|843.3|845.5|844|847.5|846.3|844.3|843|491
1676022300000|2023-02-10 09:45:00|846.5|844.3|842.3|840.8|847|845.5|842|840.8|419
1676022600000|2023-02-10 09:50:00|842.5|841|843.5|842.3|844.3|843|842|840.8|422
1676022900000|2023-02-10 09:55:00|843.8|842.5|845|843.5|845.5|844|843.5|842|161
1676023200000|2023-02-10 10:00:00|845.3|843.8|844|842.8|845.5|844|842.5|841|376
1676023500000|2023-02-10 10:05:00|844.3|842.5|842.5|841.3|844.3|842.8|842.5|841.3|179
1676023800000|2023-02-10 10:10:00|843|841.5|842.3|841|843.5|842.3|841.5|840|709
1676024100000|2023-02-10 10:15:00|842.5|841.3|843|841.5|843.5|842|841.5|840|205
1676024400000|2023-02-10 10:20:00|842.8|841.3|841|839.8|843.3|842|841|839.5|263
1676024700000|2023-02-10 10:25:00|840.8|839.5|842|840.8|842|840.8|839|837.5|756
1676025000000|2023-02-10 10:30:00|841.8|840.5|840.5|839.3|842|840.8|840.3|838.8|228
1676025300000|2023-02-10 10:35:00|840|838.5|842.8|841.5|843.3|842|839.8|838.3|546
1676025600000|2023-02-10 10:40:00|843|841.3|842.3|841|843|841.8|841.8|840.3|151
1676025900000|2023-02-10 10:45:00|842|840.8|842|840.5|842.3|841|841.3|840|95
1676026200000|2023-02-10 10:50:00|841.8|840.3|839.8|838.3|842|840.3|839.3|838|78
1676026500000|2023-02-10 10:55:00|840|838.5|838.8|837.3|840.5|839|838.5|837.3|80
1676026800000|2023-02-10 11:00:00|839|837.5|840.8|839.5|841|839.5|838.8|837.5|130
1676027100000|2023-02-10 11:05:00|840.5|839.3|840.5|839.3|841.3|840|839.8|838.5|250
1676027400000|2023-02-10 11:10:00|840.8|839|841|839.5|841.3|840|840|838.8|230
1676027700000|2023-02-10 11:15:00|840.8|839.3|843.3|842|843.5|842|840.8|839.3|322
1676028000000|2023-02-10 11:20:00|843.5|841.8|843.5|842.3|844|842.8|843.3|841.8|120
1676028300000|2023-02-10 11:25:00|843.3|842|843.3|841.8|843.8|842.5|842.8|841.5|83
1676028600000|2023-02-10 11:30:00|843|841.5|840.8|839.3|843|841.5|840.8|839.3|318
1676028900000|2023-02-10 11:35:00|840.5|839|840.3|838.8|841.3|840|839.5|838|220
1676029200000|2023-02-10 11:40:00|840|838.5|837.8|836.5|840.3|839|837.3|835.8|338
1676029500000|2023-02-10 11:45:00|838|836.3|839.5|838|839.5|838.3|837.5|836.3|176
1676029800000|2023-02-10 11:50:00|839.3|838.3|840.3|839|840.5|839.3|839.3|837.8|108
1676030100000|2023-02-10 11:55:00|840|838.8|840.5|839.3|840.5|839.3|839.5|838.3|589
1676030400000|2023-02-10 12:00:00|840.3|839|838.5|837.3|840.5|839|838|836.8|216
1676030700000|2023-02-10 12:05:00|838.3|837|837.5|836.3|838.3|837.3|837|835.5|177
1676031000000|2023-02-10 12:10:00|837.8|836|835.8|834.5|837.8|836.3|835.8|834.5|239
1676031300000|2023-02-10 12:15:00|836|834.8|837.3|836|837.5|836.3|836|834.5|114
1676031600000|2023-02-10 12:20:00|837.5|836.8|838.5|837|839|837.5|837.3|836|100
1676031900000|2023-02-10 12:25:00|838.8|837.3|839|837.5|839|837.5|838|836.8|70
1676032200000|2023-02-10 12:30:00|838.8|837.8|838.5|837.3|839.3|837.8|838|836.8|64
1676032500000|2023-02-10 12:35:00|838.8|837.5|837.3|835.8|839|837.5|836|834.5|305
1676032800000|2023-02-10 12:40:00|837|836|834|832.5|837|836|833.5|832.3|302
1676033100000|2023-02-10 12:45:00|833.8|832.8|834.5|833|834.8|833.5|833.8|832.5|574
1676033400000|2023-02-10 12:50:00|834.3|833.3|834.5|833.3|835.3|834|834|832.8|138
1676033700000|2023-02-10 12:55:00|834.3|833|834.8|833.5|835|833.5|833.5|832.3|148
1676034000000|2023-02-10 13:00:00|834.5|833.3|834.3|833|834.8|833.5|833.5|832.3|113
1676034300000|2023-02-10 13:05:00|834.5|832.8|832|830.8|834.8|833.3|832|830.5|157
1676034600000|2023-02-10 13:10:00|832.3|831|829.5|828|832.5|831.3|829.3|828|478
1676034900000|2023-02-10 13:15:00|829.3|828.3|829.3|828|830|828.8|827.8|826.5|533
1676035200000|2023-02-10 13:20:00|829.5|828.3|831.8|830.3|832.3|831|829|827.5|393
1676035500000|2023-02-10 13:25:00|832|830.5|831.5|830|833.3|831.8|831.5|830|79
1676035800000|2023-02-10 13:30:00|831.8|830.5|834.3|833|835.5|834.3|831.8|830.3|901
1676036100000|2023-02-10 13:35:00|834|832.8|836|834.8|836|834.8|833.8|832.5|118
1676036400000|2023-02-10 13:40:00|835.8|834.5|835|833.8|836.3|834.8|834.3|832.8|129
1676036700000|2023-02-10 13:45:00|835.3|833.5|836.3|835|836.5|835|834.8|833.3|351
1676037000000|2023-02-10 13:50:00|836.5|834.8|836|834.8|837|835.8|835.5|834|125
1676037300000|2023-02-10 13:55:00|836.3|835|833.3|831.8|836.5|835.3|833|831.8|145
1676037600000|2023-02-10 14:00:00|832.5|831.3|831|829.5|834.8|833.5|831|829.5|609
1676037900000|2023-02-10 14:05:00|830.8|829.8|830.3|828.8|832.5|831|829.5|828|212
1676038200000|2023-02-10 14:10:00|830.5|829|831|829.8|832.8|831.3|829.5|828.3|480
1676038500000|2023-02-10 14:15:00|831.3|829.5|831.8|830.3|833.8|832.5|830|828.5|756
1676038800000|2023-02-10 14:20:00|831.5|830.5|834.5|833.3|834.8|833.3|831.3|829.8|537
1676039100000|2023-02-10 14:25:00|834.8|833.5|835.5|834|835.5|834.3|833.8|832.3|254
1676039400000|2023-02-10 14:30:00|835.3|834.3|838|836.8|838|836.8|834.5|833|565
1676039700000|2023-02-10 14:35:00|838.3|836.5|838.5|837|840|838.8|837.3|836|376
1676040000000|2023-02-10 14:40:00|838.8|837.3|838.5|837.3|838.8|837.5|836.5|835.3|314
1676040300000|2023-02-10 14:45:00|838.3|837|836.5|835|839|837.5|836.5|835|1498
1676040600000|2023-02-10 14:50:00|836.3|834.8|833.5|832|836.3|834.8|831|829.5|833
1676040900000|2023-02-10 14:55:00|833.3|831.8|835.3|833.8|835.8|834.3|832.3|831|457
1676041200000|2023-02-10 15:00:00|835|833.5|832|830.8|835.3|833.8|830.8|829.3|373
1676041500000|2023-02-10 15:05:00|832.3|831|833.5|832|836|834.5|831.5|830.3|456
1676041800000|2023-02-10 15:10:00|833.8|832.3|831|829.5|834.3|833|830.5|829.3|346
1676042100000|2023-02-10 15:15:00|830.8|829.3|832.8|831.3|834.8|833.3|829.8|828.3|862
1676042400000|2023-02-10 15:20:00|832.5|831.5|830.5|829.3|833|831.5|830.3|828.8|602
1676042700000|2023-02-10 15:25:00|830.8|829.5|831|829.8|831.5|830.3|828.5|827.3|481
1676043000000|2023-02-10 15:30:00|831.3|829.5|832|830.8|832.3|831|830.5|829|387
1676043300000|2023-02-10 15:35:00|831.8|830.5|831.8|830.3|832.8|831.5|830.5|829.3|281
1676043600000|2023-02-10 15:40:00|831.5|830|833.3|832|833.8|832.5|831|829.8|401
1676043900000|2023-02-10 15:45:00|833.5|831.8|833|831.8|834.5|833|832.3|831|457
1676044200000|2023-02-10 15:50:00|832.8|831.5|835|833.8|835|833.8|830.5|829|296
1676044500000|2023-02-10 15:55:00|835.3|833.5|834.3|832.8|836|834.5|833.8|832.5|354
1676044800000|2023-02-10 16:00:00|834.8|833|833.5|832.3|838|836.5|833.5|832.3|1258
1676045100000|2023-02-10 16:05:00|833.3|832|837.3|836|837.3|836|832.8|831.5|818
1676045400000|2023-02-10 16:10:00|837.5|836.3|841.5|840.3|841.8|840.3|837.3|836|655
1676045700000|2023-02-10 16:15:00|841.8|840|839.8|838.3|842|840.5|839.5|838.3|1100
1676046000000|2023-02-10 16:20:00|840|838.5|835.8|834.3|840|838.8|835.5|834.3|817
1676046300000|2023-02-10 16:25:00|835.5|834|835.5|834.3|837.8|836.5|834|832.8|3076
1676046600000|2023-02-10 16:30:00|835.8|834|835.3|833.8|837.3|836|835|833.5|1034
1676046900000|2023-02-10 16:35:00|835|834|835.3|834|837|835.5|833.5|832.3|1648
1676047200000|2023-02-10 16:40:00|835|833.8|836|834.5|837|835.8|835|833.5|273
1676047500000|2023-02-10 16:45:00|835.8|834.8|835.5|834|836.8|835.5|834.8|833.5|264
1676047800000|2023-02-10 16:50:00|835.3|834.3|834.3|833|836|834.5|834|832.8|183
1676048100000|2023-02-10 16:55:00|834.5|832.8|833.8|832.5|834.5|832.8|832.8|831.5|864
1676048400000|2023-02-10 17:00:00|833.5|832.3|832.8|831.5|834.3|832.8|832.5|831|60
1676048700000|2023-02-10 17:05:00|833|831.8|835.8|834.3|835.8|834.5|832.8|831.8|122
1676049000000|2023-02-10 17:10:00|835.5|834.5|834.5|833|836.8|835.5|834.3|832.8|156
1676049300000|2023-02-10 17:15:00|834.3|833.3|833|831.8|834.8|833.5|832.3|831|100
1676049600000|2023-02-10 17:20:00|832.8|831.5|833.3|831.8|833.3|832|832|830.5|194
1676049900000|2023-02-10 17:25:00|833|832|833.8|832.3|833.8|832.3|832.5|831|459
1676050200000|2023-02-10 17:30:00|834|832.5|831.8|830.3|834.3|832.8|831.3|829.8|545
1676050500000|2023-02-10 17:35:00|832|830.5|829.8|828.5|832.8|831.5|829.5|828|450
1676050800000|2023-02-10 17:40:00|830|828.8|829.5|828|830.3|828.8|829|827.5|604
1676051100000|2023-02-10 17:45:00|829.3|828.3|827|825.8|829.5|828.3|826|824.8|994
1676051400000|2023-02-10 17:50:00|826.8|825.5|830.3|829|831|829.8|826.8|825.5|451
1676051700000|2023-02-10 17:55:00|830.5|828.8|830|828.5|830.5|829|828.5|827|353
1676052000000|2023-02-10 18:00:00|830.3|828.8|832|830.5|832.8|831.5|830|828.5|235
1676052300000|2023-02-10 18:05:00|831.8|830.3|832.3|830.8|833.5|832|831.8|830.3|49
1676052600000|2023-02-10 18:10:00|832|831|833.5|832|833.8|832.3|832|830.8|87
1676052900000|2023-02-10 18:15:00|833.8|832.3|833.8|832.5|834.5|833.3|833.3|832|60
1676053200000|2023-02-10 18:20:00|833.5|832.3|835.8|834.5|836|834.5|833.5|832|284
1676053500000|2023-02-10 18:25:00|836|834.8|834.3|833|836.5|835|834.3|833|279
1676053800000|2023-02-10 18:30:00|834|832.8|834|832.5|835.3|833.8|833.8|832.5|57
1676054100000|2023-02-10 18:35:00|833.8|832.3|832.5|831.3|834.3|832.8|832.3|831|85
1676054400000|2023-02-10 18:40:00|832.3|831|832|830.5|833.3|831.8|831.5|830|192
1676054700000|2023-02-10 18:45:00|831.8|830.8|831.3|830|832.5|831.3|831|829.5|205
1676055000000|2023-02-10 18:50:00|831.5|830.3|832.3|830.8|832.5|831.3|831|829.8|490
1676055300000|2023-02-10 18:55:00|832.5|831.3|833.8|832.5|834|832.5|832.5|831|167
1676055600000|2023-02-10 19:00:00|834|832.8|833|831.5|834.8|833.3|832|830.5|307
1676055900000|2023-02-10 19:05:00|832.8|831.3|835|833.8|835.3|833.8|832.5|831.3|273
1676056200000|2023-02-10 19:10:00|834.8|833.5|834.8|833.3|836.8|835.5|834.3|833|571
1676056500000|2023-02-10 19:15:00|835|833.5|836|834.5|836.8|835.3|834|832.5|186
1676056800000|2023-02-10 19:20:00|835.8|834.8|834.3|832.8|836.3|834.8|834|832.8|230
1676057100000|2023-02-10 19:25:00|834|833|834|832.5|835.5|834|833.8|832.3|401
1676057400000|2023-02-10 19:30:00|833.8|832.8|833.8|832.3|834|832.8|832|830.5|250
1676057700000|2023-02-10 19:35:00|833.5|832|832.8|831.3|833.8|832.3|832.5|831.3|37
1676058000000|2023-02-10 19:40:00|833|831.5|833.5|832|834.3|832.8|832.8|831.3|34
1676058300000|2023-02-10 19:45:00|833.8|832.3|833.8|832.3|834.3|832.8|833.3|832|10
1676058600000|2023-02-10 19:50:00|833.5|832|833.8|832.3|834.3|833|833|831.8|25
1676058900000|2023-02-10 19:55:00|834|832.5|833.8|832.3|834|832.8|833.5|832|6
1676253600000|2023-02-13 02:00:00|830.3|829.3|831.5|830.5|831.6|830.6|830|829|13
1676253900000|2023-02-13 02:05:00|831.4|830.4|830.4|829.4|831.5|830.5|830.3|829.3|0
1676254200000|2023-02-13 02:10:00|830.3|829.3|830.5|829.5|830.6|829.6|830.3|829.3|2
1676254500000|2023-02-13 02:15:00|830.6|829.6|830.9|829.9|831|830|830.5|829.5|1
1676254800000|2023-02-13 02:20:00|830.8|829.8|830.3|829.3|830.9|829.9|830.3|829.3|3
1676255100000|2023-02-13 02:25:00|830.1|829.1|829.8|828.8|830.3|829.3|829.8|828.8|1
1676255400000|2023-02-13 02:30:00|829.9|828.9|829|828|830|829|829|828|17
1676255700000|2023-02-13 02:35:00|829.1|828.1|828.5|827.5|829.1|828.1|828.4|827.4|2
1676256000000|2023-02-13 02:40:00|828.4|827.4|828.4|827.4|828.9|827.9|828.3|827.3|1
1676256300000|2023-02-13 02:45:00|828.3|827.3|828.5|827.5|828.5|827.5|827.8|826.8|5
1676256600000|2023-02-13 02:50:00|828.4|827.4|829|828|829|828|828.3|827.3|0
1676256900000|2023-02-13 02:55:00|829.1|828.1|829|828|829.6|828.6|829|828|3
1676257200000|2023-02-13 03:00:00|828.9|827.9|829.3|828.3|829.3|828.3|828.5|827.5|3
1676257500000|2023-02-13 03:05:00|829.5|828.5|829|828|829.5|828.5|829|828|0
1676257800000|2023-02-13 03:10:00|829.1|828.1|829.3|828.3|829.4|828.4|828.4|827.4|6
1676258100000|2023-02-13 03:15:00|829.5|828.5|829|828|829.5|828.5|829|828|3
1676258400000|2023-02-13 03:20:00|828.9|827.9|828.9|827.9|829.3|828.3|828.6|827.6|2
1676258700000|2023-02-13 03:25:00|828.8|827.8|829.1|828.1|829.1|828.1|828.6|827.6|1
1676259000000|2023-02-13 03:30:00|828.8|827.8|828.6|827.6|829|828|828.4|827.4|10
1676259300000|2023-02-13 03:35:00|828.5|827.5|829|828|829|828|828.5|827.5|3
1676259600000|2023-02-13 03:40:00|829.1|828.1|829|828|829.1|828.1|828.8|827.8|0
1676259900000|2023-02-13 03:45:00|828.9|827.9|829.4|828.4|829.4|828.4|828.5|827.5|24
1676260200000|2023-02-13 03:50:00|829.8|828.8|828.8|827.8|829.8|828.8|828.8|827.8|30
1676260500000|2023-02-13 03:55:00|828.6|827.6|828.6|827.6|829|828|828.6|827.6|0
1676260800000|2023-02-13 04:00:00|828.8|827.8|828|827|829|828|828|827|1
1676261100000|2023-02-13 04:05:00|827.3|826.3|827.3|826.3|827.3|826.3|826.8|825.8|59
1676261400000|2023-02-13 04:10:00|827.1|826.1|827.3|826.3|827.3|826.3|827.1|826.1|3
1676261700000|2023-02-13 04:15:00|827.5|826.5|827.3|826.3|827.8|826.8|827.1|826.1|4
1676262000000|2023-02-13 04:20:00|827.1|826.1|826.8|825.8|827.3|826.3|826.5|825.5|8
1676262300000|2023-02-13 04:25:00|||||||||1
1676262600000|2023-02-13 04:30:00|826.6|825.6|826.6|825.6|826.8|825.8|826.4|825.4|13
1676262900000|2023-02-13 04:35:00|826.5|825.5|825.9|824.9|826.8|825.8|825.9|824.9|33
1676263200000|2023-02-13 04:40:00|825.6|824.6|824.6|823.6|825.9|824.9|824|823|478
1676263500000|2023-02-13 04:45:00|825|824|825|824|825.5|824.5|824.8|823.8|128
1676263800000|2023-02-13 04:50:00|824.9|823.9|824.9|823.9|825|824|824.9|823.9|1
1676264100000|2023-02-13 04:55:00|824.8|823.8|824.8|823.8|824.9|823.9|824.8|823.8|2
1676264400000|2023-02-13 05:00:00|824.6|823.6|824.5|823.5|825.1|824.1|824|823|99
1676264700000|2023-02-13 05:05:00|824.3|823.3|823.6|822.6|824.5|823.5|823.5|822.5|356
1676265000000|2023-02-13 05:10:00|823.8|822.8|824.1|823.1|824.1|823.1|823.8|822.8|4
1676265300000|2023-02-13 05:15:00|824|823|824.6|823.6|824.9|823.9|824|823|10
1676265600000|2023-02-13 05:20:00|824.5|823.5|824.5|823.5|824.6|823.6|824.5|823.5|1
1676265900000|2023-02-13 05:25:00|824.4|823.4|824.5|823.5|824.5|823.5|823.9|822.9|4
1676266200000|2023-02-13 05:30:00|824.3|823.3|823.6|822.6|824.5|823.5|823.5|822.5|5
1676266500000|2023-02-13 05:35:00|823.8|822.8|823.5|822.5|823.9|822.9|823.5|822.5|4
1676266800000|2023-02-13 05:40:00|823.6|822.6|824|823|824.1|823.1|823.3|822.3|12
1676267100000|2023-02-13 05:45:00|824.1|823.1|824.6|823.6|825|824|824|823|14
1676267400000|2023-02-13 05:50:00|824.9|823.9|824.3|823.3|825|824|823.8|822.8|49
1676267700000|2023-02-13 05:55:00|824.4|823.4|824.5|823.5|825.1|824.1|824.3|823.3|8
1676268000000|2023-02-13 06:00:00|824.6|823.6|825.4|824.4|825.5|824.5|824.6|823.6|6
1676268300000|2023-02-13 06:05:00|825.1|824.1|825.8|824.8|825.8|824.8|824.8|823.8|22
1676268600000|2023-02-13 06:10:00|826.1|825.1|825|824|826.1|825.1|825|824|39
1676268900000|2023-02-13 06:15:00|824.8|823.8|824.5|823.5|825.1|824.1|824.5|823.5|6
1676269200000|2023-02-13 06:20:00|824.4|823.4|824.6|823.6|825|824|824.4|823.4|5
1676269500000|2023-02-13 06:25:00|825|824|825.3|824.3|825.5|824.5|825|824|5
1676269800000|2023-02-13 06:30:00|825.1|824.1|825.5|824.5|825.5|824.5|825|824|4
1676270100000|2023-02-13 06:35:00|825.4|824.4|825.3|824.3|825.4|824.4|825.1|824.1|1
1676270400000|2023-02-13 06:40:00|825.1|824.1|824.3|823.3|825.3|824.3|824.3|823.3|3
1676270700000|2023-02-13 06:45:00|824.4|823.4|825.8|824.8|825.8|824.8|824.4|823.4|5
1676271000000|2023-02-13 06:50:00|825.6|824.6|825.1|824.1|825.6|824.6|825.1|824.1|20
1676271300000|2023-02-13 06:55:00|825.3|824.3|824.8|823.8|825.3|824.3|824.3|823.3|19
1676271600000|2023-02-13 07:00:00|824.6|823.6|826.8|825.8|826.9|825.9|824.6|823.6|175
1676271900000|2023-02-13 07:05:00|826.6|825.6|825.3|824.3|826.8|825.8|824.9|823.9|80
1676272200000|2023-02-13 07:10:00|825.1|824.1|825.8|824.8|825.8|824.8|824.5|823.5|121
1676272500000|2023-02-13 07:15:00|825.9|824.9|825.5|824.5|826.5|825.5|825.3|824.3|307
1676272800000|2023-02-13 07:20:00|825.6|824.6|828|827|828|827|825.3|824.3|102
1676273100000|2023-02-13 07:25:00|827.9|826.9|827.8|826.8|828.6|827.6|827.5|826.5|30
1676273400000|2023-02-13 07:30:00|827.5|826.5|826.8|825.8|827.8|826.8|826.3|825.3|104
1676273700000|2023-02-13 07:35:00|826.6|825.6|828.3|827.3|828.4|827.4|826.5|825.5|19
1676274000000|2023-02-13 07:40:00|828.1|827.1|826|825|828.3|827.3|825|824|140
1676274300000|2023-02-13 07:45:00|825.9|824.9|825.3|824.3|826.6|825.6|824.8|823.8|346
1676274600000|2023-02-13 07:50:00|825.1|824.1|827.8|826.8|828.4|827.4|824.4|823.4|409
1676274900000|2023-02-13 07:55:00|827.5|826.5|828.3|827.3|828.4|827.4|827.1|826.1|142
1676275200000|2023-02-13 08:00:00|828.4|827.4|829.3|828.3|830|829|827.6|826.6|173
1676275500000|2023-02-13 08:05:00|829.4|828.4|829.5|828.5|830.3|829.3|829.3|828.3|106
1676275800000|2023-02-13 08:10:00|829.8|828.8|830.8|829.8|831|830|828.9|827.9|953
1676276100000|2023-02-13 08:15:00|831.3|830.3|828.3|827.3|831.6|830.6|827.9|826.9|484
1676276400000|2023-02-13 08:20:00|828.1|827.1|827.5|826.5|829.3|828.3|827.4|826.4|686
1676276700000|2023-02-13 08:25:00|827.3|826.3|825.8|824.8|827.6|826.6|825.1|824.1|616
1676277000000|2023-02-13 08:30:00|826.1|825.1|824.8|823.8|826.1|825.1|822.3|821.3|728
1676277300000|2023-02-13 08:35:00|824.6|823.6|824.6|823.6|824.9|823.9|823.9|822.9|97
1676277600000|2023-02-13 08:40:00|824.8|823.8|824.4|823.4|825.1|824.1|823.4|822.4|191
1676277900000|2023-02-13 08:45:00|824.6|823.6|824.5|823.5|825.4|824.4|824.1|823.1|274
1676278200000|2023-02-13 08:50:00|824.6|823.6|826.1|825.1|826.3|825.3|823.9|822.9|413
1676278500000|2023-02-13 08:55:00|826|825|826.6|825.6|826.9|825.9|826|825|174
1676278800000|2023-02-13 09:00:00|827.3|826.3|825.4|824.4|828.4|827.4|825.4|824.4|252
1676279100000|2023-02-13 09:05:00|825.3|824.3|825.5|824.5|825.9|824.9|825.1|824.1|50
1676279400000|2023-02-13 09:10:00|825.6|824.6|824.9|823.9|826.4|825.4|824.9|823.9|65
1676279700000|2023-02-13 09:15:00|825|824|826.4|825.4|826.6|825.6|824.6|823.6|89
1676280000000|2023-02-13 09:20:00|826.5|825.5|824.4|823.4|826.5|825.5|824|823|538
1676280300000|2023-02-13 09:25:00|824.1|823.1|820.5|819.5|824.8|823.8|819.8|818.8|493
1676280600000|2023-02-13 09:30:00|820.4|819.4|821|820|821.1|820.1|818.9|817.9|288
1676280900000|2023-02-13 09:35:00|820.8|819.8|822.1|821.1|822.4|821.4|820.8|819.8|396
1676281200000|2023-02-13 09:40:00|822|821|821.3|820.3|822.1|821.1|820.8|819.8|54
1676281500000|2023-02-13 09:45:00|821|820|822.9|821.9|823.4|822.4|820.8|819.8|287
1676281800000|2023-02-13 09:50:00|822.6|821.6|823.5|822.5|823.9|822.9|822.4|821.4|225
1676282100000|2023-02-13 09:55:00|823.4|822.4|824.8|823.8|825.1|824.1|823.3|822.3|176
1676282400000|2023-02-13 10:00:00|824.9|823.9|824|823|825|824|823.6|822.6|181
1676282700000|2023-02-13 10:05:00|824.1|823.1|824.9|823.9|825.1|824.1|823.9|822.9|173
1676283000000|2023-02-13 10:10:00|824.8|823.8|824.8|823.8|826.5|825.5|824.8|823.8|669
1676283300000|2023-02-13 10:15:00|824.5|823.5|826.6|825.6|827|826|824.5|823.5|161
1676283600000|2023-02-13 10:20:00|826.8|825.8|826.6|825.6|827.1|826.1|825.6|824.6|394
1676283900000|2023-02-13 10:25:00|826.5|825.5|826.3|825.3|827.1|826.1|826.3|825.3|245
1676284200000|2023-02-13 10:30:00|826.1|825.1|827.9|826.9|827.9|826.9|826.1|825.1|381
1676284500000|2023-02-13 10:35:00|827.8|826.8|827|826|827.9|826.9|826.9|825.9|73
1676284800000|2023-02-13 10:40:00|827.1|826.1|826.3|825.3|827.4|826.4|826.1|825.1|158
1676285100000|2023-02-13 10:45:00|826.4|825.4|827.4|826.4|827.5|826.5|826|825|151
1676285400000|2023-02-13 10:50:00|827.3|826.3|828.5|827.5|828.6|827.6|826.9|825.9|55
1676285700000|2023-02-13 10:55:00|828.6|827.6|830.5|829.5|830.9|829.9|828.3|827.3|213
1676286000000|2023-02-13 11:00:00|830.6|829.6|831.1|830.1|831.5|830.5|830.3|829.3|308
1676286300000|2023-02-13 11:05:00|831.3|830.3|832.6|831.6|833|832|831.3|830.3|343
1676286600000|2023-02-13 11:10:00|832.5|831.5|833.1|832.1|833.4|832.4|832|831|167
1676286900000|2023-02-13 11:15:00|833|832|830.8|829.8|833.1|832.1|830.5|829.5|100
1676287200000|2023-02-13 11:20:00|830.5|829.5|831.6|830.6|832.1|831.1|830.4|829.4|64
1676287500000|2023-02-13 11:25:00|831.8|830.8|832.4|831.4|832.8|831.8|831.8|830.8|130
1676287800000|2023-02-13 11:30:00|832.3|831.3|832.8|831.8|832.8|831.8|831.5|830.5|61
1676288100000|2023-02-13 11:35:00|832.9|831.9|833.5|832.5|834.4|833.4|832.5|831.5|280
1676288400000|2023-02-13 11:40:00|833.6|832.6|835.1|834.1|835.4|834.4|833.6|832.6|141
1676288700000|2023-02-13 11:45:00|835.3|834.3|834.9|833.9|835.4|834.4|833.9|832.9|196
1676289000000|2023-02-13 11:50:00|834.8|833.8|836.8|835.8|836.8|835.8|834.6|833.6|262
1676289300000|2023-02-13 11:55:00|836.9|835.9|836.9|835.9|837.4|836.4|836.6|835.6|297
1676289600000|2023-02-13 12:00:00|836.8|835.8|837.6|836.6|837.8|836.8|836.1|835.1|742
1676289900000|2023-02-13 12:05:00|837.5|836.5|835.8|834.8|837.8|836.8|835.3|834.3|357
1676290200000|2023-02-13 12:10:00|835.5|834.5|835.4|834.4|835.8|834.8|834.8|833.8|201
1676290500000|2023-02-13 12:15:00|835.3|834.3|836|835|836.4|835.4|834.9|833.9|289
1676290800000|2023-02-13 12:20:00|836.1|835.1|835.6|834.6|836.9|835.9|835.4|834.4|346
1676291100000|2023-02-13 12:25:00|835.8|834.8|837|836|837|836|835.5|834.5|86
1676291400000|2023-02-13 12:30:00|836.9|835.9|835.5|834.5|837|836|834.6|833.6|248
1676291700000|2023-02-13 12:35:00|835.8|834.8|834.1|833.1|835.8|834.8|834.1|833.1|84
1676292000000|2023-02-13 12:40:00|834|833|835.1|834.1|835.9|834.9|834|833|111
1676292300000|2023-02-13 12:45:00|835|834|835.1|834.1|835.1|834.1|834.6|833.6|78
1676292600000|2023-02-13 12:50:00|835.3|834.3|835.3|834.3|835.4|834.4|834.5|833.5|243
1676292900000|2023-02-13 12:55:00|835.1|834.1|833.1|832.1|835.4|834.4|833|832|805
1676293200000|2023-02-13 13:00:00|833.3|832.3|829.1|828.1|833.5|832.5|828.9|827.9|759
1676293500000|2023-02-13 13:05:00|829|828|828|827|829.3|828.3|827.5|826.5|209
1676293800000|2023-02-13 13:10:00|828.1|827.1|828.8|827.8|829|828|827.1|826.1|208
1676294100000|2023-02-13 13:15:00|828.6|827.6|828.3|827.3|828.6|827.6|827.4|826.4|336
1676294400000|2023-02-13 13:20:00|828.1|827.1|826.4|825.4|828.1|827.1|825|824|181
1676294700000|2023-02-13 13:25:00|826.3|825.3|826.3|825.3|826.9|825.9|825.3|824.3|127
1676295000000|2023-02-13 13:30:00|826|825|827|826|827.1|826.1|825.6|824.6|150
1676295300000|2023-02-13 13:35:00|827.1|826.1|831.1|830.1|831.5|830.5|827|826|343
1676295600000|2023-02-13 13:40:00|831.3|830.3|830.9|829.9|831.8|830.8|830|829|233
1676295900000|2023-02-13 13:45:00|831|830|831.4|830.4|832|831|829.6|828.6|351
1676296200000|2023-02-13 13:50:00|831.3|830.3|831|830|832|831|830.8|829.8|253
1676296500000|2023-02-13 13:55:00|831.1|830.1|834.4|833.4|835.4|834.4|831.1|830.1|682
1676296800000|2023-02-13 14:00:00|834.3|833.3|831.8|830.8|834.6|833.6|831.8|830.8|456
1676297100000|2023-02-13 14:05:00|831.9|830.9|833.1|832.1|833.4|832.4|831.9|830.9|176
1676297400000|2023-02-13 14:10:00|833|832|834.3|833.3|835.4|834.4|832.6|831.6|837
1676297700000|2023-02-13 14:15:00|834.4|833.4|833.1|832.1|835.3|834.3|833.1|832.1|290
1676298000000|2023-02-13 14:20:00|833.3|832.3|837.5|836.5|838.4|837.4|832.1|831.1|716
1676298300000|2023-02-13 14:25:00|837.4|836.4|833.9|832.9|837.5|836.5|833.5|832.5|747
1676298600000|2023-02-13 14:30:00|833.8|832.8|830.1|829.1|834.9|833.9|829.9|828.9|322
1676298900000|2023-02-13 14:35:00|830|829|832|831|832.3|831.3|828.3|827.3|612
1676299200000|2023-02-13 14:40:00|831.9|830.9|832.1|831.1|834.8|833.8|830.9|829.9|767
1676299500000|2023-02-13 14:45:00|832.4|831.4|832.1|831.1|834.4|833.4|831.4|830.4|358
1676299800000|2023-02-13 14:50:00|832.3|831.3|831.3|830.3|832.4|831.4|830.4|829.4|408
1676300100000|2023-02-13 14:55:00|831.5|830.5|834.8|833.8|834.8|833.8|830.6|829.6|285
1676300400000|2023-02-13 15:00:00|834.5|833.5|838.8|837.8|839.8|838.8|834.3|833.3|701
1676300700000|2023-02-13 15:05:00|839|838|837.3|836.3|840.4|839.4|836.6|835.6|610
1676301000000|2023-02-13 15:10:00|837|836|832.6|831.6|837.3|836.3|832.5|831.5|512
1676301300000|2023-02-13 15:15:00|832.5|831.5|830.3|829.3|832.5|831.5|829.1|828.1|433
1676301600000|2023-02-13 15:20:00|830.4|829.4|826|825|831.6|830.6|825.6|824.6|1324
1676301900000|2023-02-13 15:25:00|825.9|824.9|830|829|830.4|829.4|825.9|824.9|526
1676302200000|2023-02-13 15:30:00|829.9|828.9|830.5|829.5|832.1|831.1|829.8|828.8|334
1676302500000|2023-02-13 15:35:00|830.6|829.6|832.3|831.3|833|832|830.3|829.3|922
1676302800000|2023-02-13 15:40:00|832.1|831.1|836.9|835.9|836.9|835.9|832.1|831.1|419
1676303100000|2023-02-13 15:45:00|837|836|838.5|837.5|841.5|840.5|837|836|3474
1676303400000|2023-02-13 15:50:00|838.8|837.8|838.4|837.4|839.4|838.4|837.3|836.3|1128
1676303700000|2023-02-13 15:55:00|838.3|837.3|842|841|842.4|841.4|838.1|837.1|628
1676304000000|2023-02-13 16:00:00|842.1|841.1|843.5|842.5|844.4|843.4|841.6|840.6|3332
1676304300000|2023-02-13 16:05:00|843.6|842.6|844.3|843.3|845.4|844.4|843.5|842.5|1175
1676304600000|2023-02-13 16:10:00|844.4|843.4|841.4|840.4|845.4|844.4|841.1|840.1|596
1676304900000|2023-02-13 16:15:00|841.5|840.5|839.6|838.6|841.9|840.9|837.3|836.3|1282
1676305200000|2023-02-13 16:20:00|839.9|838.9|838.4|837.4|842.6|841.6|838.3|837.3|1083
1676305500000|2023-02-13 16:25:00|838.3|837.3|842.3|841.3|843|842|836.6|835.6|2942
1676305800000|2023-02-13 16:30:00|842.4|841.4|842.3|841.3|843.6|842.6|841.3|840.3|1427
1676306100000|2023-02-13 16:35:00|842.4|841.4|845.1|844.1|846.1|845.1|842.4|841.4|568
1676306400000|2023-02-13 16:40:00|845.3|844.3|844.4|843.4|846.1|845.1|843.9|842.9|585
1676306700000|2023-02-13 16:45:00|844.6|843.6|846.3|845.3|846.6|845.6|844.5|843.5|435
1676307000000|2023-02-13 16:50:00|846.5|845.5|847.4|846.4|847.6|846.6|846.4|845.4|223
1676307300000|2023-02-13 16:55:00|847.5|846.5|847|846|847.6|846.6|845.8|844.8|355
1676307600000|2023-02-13 17:00:00|846.9|845.9|845.5|844.5|847.9|846.9|845|844|361
1676307900000|2023-02-13 17:05:00|845.4|844.4|843.5|842.5|845.4|844.4|843.1|842.1|116
1676308200000|2023-02-13 17:10:00|843.6|842.6|844|843|844.8|843.8|843.3|842.3|111
1676308500000|2023-02-13 17:15:00|843.9|842.9|845.5|844.5|846.8|845.8|843.6|842.6|603
1676308800000|2023-02-13 17:20:00|845.6|844.6|843.3|842.3|846|845|843.1|842.1|185
1676309100000|2023-02-13 17:25:00|843.1|842.1|845.1|844.1|845.5|844.5|842.9|841.9|166
1676309400000|2023-02-13 17:30:00|845.3|844.3|847.9|846.9|848.1|847.1|844.9|843.9|227
1676309700000|2023-02-13 17:35:00|848|847|847.3|846.3|848.4|847.4|846.6|845.6|84
1676310000000|2023-02-13 17:40:00|847|846|847.3|846.3|848.5|847.5|846.3|845.3|342
1676310300000|2023-02-13 17:45:00|847.4|846.4|849.3|848.3|849.5|848.5|847.1|846.1|377
1676310600000|2023-02-13 17:50:00|849.5|848.5|850|849|850.4|849.4|849|848|309
1676310900000|2023-02-13 17:55:00|850.1|849.1|849.6|848.6|850.4|849.4|849.3|848.3|85
1676311200000|2023-02-13 18:00:00|849.4|848.4|848.9|847.9|850.3|849.3|848.8|847.8|86
1676311500000|2023-02-13 18:05:00|849|848|848.8|847.8|849.5|848.5|848.4|847.4|106
1676311800000|2023-02-13 18:10:00|848.6|847.6|847.4|846.4|848.6|847.6|845.5|844.5|286
1676312100000|2023-02-13 18:15:00|847.3|846.3|848.1|847.1|848.4|847.4|847.1|846.1|68
1676312400000|2023-02-13 18:20:00|847.9|846.9|848.8|847.8|849.1|848.1|847.6|846.6|214
1676312700000|2023-02-13 18:25:00|848.6|847.6|848.8|847.8|849.5|848.5|847.8|846.8|121
1676313000000|2023-02-13 18:30:00|848.6|847.6|849.1|848.1|849.4|848.4|847.4|846.4|72
1676313300000|2023-02-13 18:35:00|849.3|848.3|848.4|847.4|849.9|848.9|848.1|847.1|92
1676313600000|2023-02-13 18:40:00|848.3|847.3|845.8|844.8|848.3|847.3|844.8|843.8|367
1676313900000|2023-02-13 18:45:00|845.6|844.6|847|846|847.8|846.8|845.4|844.4|80
1676314200000|2023-02-13 18:50:00|847.5|846.5|843.5|842.5|847.5|846.5|843|842|333
1676314500000|2023-02-13 18:55:00|843.6|842.6|843.8|842.8|844.8|843.8|843.1|842.1|112
1676314800000|2023-02-13 19:00:00|843.4|842.4|844.4|843.4|845.4|844.4|843|842|346
1676315100000|2023-02-13 19:05:00|844.1|843.1|847.3|846.3|847.5|846.5|844.1|843.1|220
1676315400000|2023-02-13 19:10:00|847.5|846.5|847.9|846.9|848.3|847.3|846.9|845.9|296
1676315700000|2023-02-13 19:15:00|848|847|847.5|846.5|848.3|847.3|846.9|845.9|157
1676316000000|2023-02-13 19:20:00|847.4|846.4|847.9|846.9|848.8|847.8|846.9|845.9|192
1676316300000|2023-02-13 19:25:00|847.8|846.8|846.1|845.1|848.6|847.6|845.8|844.8|628
1676316600000|2023-02-13 19:30:00|846.3|845.3|847.8|846.8|848.4|847.4|846.3|845.3|300
1676316900000|2023-02-13 19:35:00|847.9|846.9|846.8|845.8|848.1|847.1|846.4|845.4|65
1676317200000|2023-02-13 19:40:00|846.5|845.5|847.1|846.1|847.1|846.1|845.6|844.6|62
1676317500000|2023-02-13 19:45:00|847|846|847.5|846.5|847.9|846.9|847|846|18
1676317800000|2023-02-13 19:50:00|847.4|846.4|846.5|845.5|847.6|846.6|846.5|845.5|29
1676318100000|2023-02-13 19:55:00|846.6|845.6|846.3|845.3|847.1|846.1|846.3|845.3|50
1676318400000|2023-02-13 20:00:00|846.1|845.1|845.6|844.6|846.5|845.5|845.6|844.6|77
1676318700000|2023-02-13 20:05:00|845.9|844.9|844.3|843.3|846.4|845.4|843.8|842.8|169
1676319000000|2023-02-13 20:10:00|844|843|842.5|841.5|844.3|843.3|842.3|841.3|38
1676319300000|2023-02-13 20:15:00|842.4|841.4|843.8|842.8|844.5|843.5|842.4|841.4|58
1676319600000|2023-02-13 20:20:00|843.6|842.6|843.5|842.5|844|843|843|842|27
1676319900000|2023-02-13 20:25:00|843.4|842.4|842.8|841.8|843.5|842.5|842.6|841.6|21
1676320200000|2023-02-13 20:30:00|842.9|841.9|843.5|842.5|844|843|842.9|841.9|14
1676320500000|2023-02-13 20:35:00|843.4|842.4|844.3|843.3|844.4|843.4|842.8|841.8|36
1676320800000|2023-02-13 20:40:00|844.1|843.1|843.1|842.1|844.4|843.4|842.8|841.8|28
1676321100000|2023-02-13 20:45:00|843|842|843.5|842.5|844|843|842.6|841.6|20
1676321400000|2023-02-13 20:50:00|843.4|842.4|841.6|840.6|844|843|841.6|840.6|80
1676321700000|2023-02-13 20:55:00|841.8|840.8|842.3|841.3|842.3|841.3|841.3|840.3|100
1676322000000|2023-02-13 21:00:00|842.1|841.1|841.8|840.8|842.6|841.6|841.4|840.4|62
1676322300000|2023-02-13 21:05:00|841.6|840.6|841.8|840.8|841.8|840.8|841|840|53
1676322600000|2023-02-13 21:10:00|841.9|840.9|841.8|840.8|842.3|841.3|841.5|840.5|6
1676322900000|2023-02-13 21:15:00|841.6|840.6|841.3|840.3|842|841|841.3|840.3|26
1676323200000|2023-02-13 21:20:00|841.5|840.5|841.1|840.1|841.8|840.8|841|840|13
1676323500000|2023-02-13 21:25:00|841.3|840.3|841|840|841.5|840.5|840.9|839.9|14
1676323800000|2023-02-13 21:30:00|841.1|840.1|841|840|841.5|840.5|840.9|839.9|6
1676324100000|2023-02-13 21:35:00|841.1|840.1|842|841|842.1|841.1|841|840|9
1676324400000|2023-02-13 21:40:00|841.9|840.9|841.3|840.3|842.3|841.3|841.1|840.1|23
1676324700000|2023-02-13 21:45:00|841.5|840.5|840.1|839.1|841.5|840.5|840|839|48
1676325000000|2023-02-13 21:50:00|840.3|839.3|840.5|839.5|840.8|839.8|839.5|838.5|27
1676325300000|2023-02-13 21:55:00|840.3|839.3|839.9|838.9|840.3|839.3|839.5|838.5|36
1676325600000|2023-02-13 22:00:00|839.8|838.8|842.5|839.5|842.5|839.5|839.8|837.9|0
1676326200000|2023-02-13 22:10:00|842.4|839.4|840.9|839.9|842.4|840|840.9|839.4|0
1676327400000|2023-02-13 22:30:00|841|840|842.3|841.3|842.3|841.3|841|840|1
1676328900000|2023-02-13 22:55:00|842|839|842|839|842|839|841.1|838.1|1
1676340000000|2023-02-14 02:00:00|839.1|838.1|838.1|837.1|839.5|838.5|838|837|26
1676340300000|2023-02-14 02:05:00|838.3|837.3|838.6|837.6|838.6|837.6|838.1|837.1|14
1676340600000|2023-02-14 02:10:00|838.5|837.5|838.3|837.3|838.6|837.6|838.3|837.3|3
1676340900000|2023-02-14 02:15:00|838.1|837.1|837.6|836.6|838.3|837.3|837.6|836.6|2
1676341200000|2023-02-14 02:20:00|837.5|836.5|838|837|838|837|837.5|836.5|3
1676341800000|2023-02-14 02:30:00|838.1|837.1|837.3|836.3|838.3|837.3|836.9|835.9|4
1676342100000|2023-02-14 02:35:00|837.5|836.5|838|837|838|837|837.1|836.1|58
1676342400000|2023-02-14 02:40:00|837.9|836.9|838.5|837.5|838.6|837.6|837.9|836.9|3
1676342700000|2023-02-14 02:45:00|838.6|837.6|838.9|837.9|838.9|837.9|838.5|837.5|1
1676343000000|2023-02-14 02:50:00|838.8|837.8|838.9|837.9|838.9|837.9|838.5|837.5|3
1676343300000|2023-02-14 02:55:00|838.8|837.8|840.4|839.4|840.5|839.5|838.8|837.8|20
1676343600000|2023-02-14 03:00:00|840.5|839.5|839.8|838.8|840.6|839.6|839.8|838.8|6
1676343900000|2023-02-14 03:05:00|839.9|838.9|839.6|838.6|839.9|838.9|839.6|838.6|0
1676344200000|2023-02-14 03:10:00|839.8|838.8|839.8|838.8|840|839|839.6|838.6|7
1676344500000|2023-02-14 03:15:00|839.6|838.6|839.6|838.6|840|839|839.6|838.6|57
1676344800000|2023-02-14 03:20:00|839.9|838.9|839.8|838.8|840|839|839.6|838.6|7
1676345100000|2023-02-14 03:25:00|839.9|838.9|840.3|839.3|840.5|839.5|839.9|838.9|14
1676345400000|2023-02-14 03:30:00|840.1|839.1|843.8|842.8|843.8|842.8|840.1|839.1|204
1676345700000|2023-02-14 03:35:00|843.9|842.9|843.6|842.6|844|843|843.5|842.5|2
1676346000000|2023-02-14 03:40:00|843.5|842.5|843.9|842.9|843.9|842.9|843.5|842.5|25
1676346300000|2023-02-14 03:45:00|844.3|843.3|844.6|843.6|844.6|843.6|844.3|843.3|17
1676346600000|2023-02-14 03:50:00|844.8|843.8|845.5|844.5|845.6|844.6|844.8|843.8|18
1676346900000|2023-02-14 03:55:00|845.6|844.6|845.6|844.6|845.9|844.9|845.5|844.5|171
1676347200000|2023-02-14 04:00:00|845.8|844.8|846.5|845.5|846.8|845.8|845.6|844.6|10
1676347500000|2023-02-14 04:05:00|846|845|845.8|844.8|846|845|845.6|844.6|21
1676347800000|2023-02-14 04:10:00|845.6|844.6|845.5|844.5|845.6|844.6|845.1|844.1|14
1676348100000|2023-02-14 04:15:00|845.4|844.4|846.1|845.1|846.1|845.1|845.4|844.4|8
1676348400000|2023-02-14 04:20:00|846|845|846|845|846.4|845.4|845.9|844.9|2
1676348700000|2023-02-14 04:25:00|846.1|845.1|846|845|846.1|845.1|846|845|3
1676349000000|2023-02-14 04:30:00|845.9|844.9|846|845|846|845|845.8|844.8|13
1676349300000|2023-02-14 04:35:00|846.1|845.1|846.4|845.4|846.4|845.4|846.1|845.1|1
1676349600000|2023-02-14 04:40:00|846.3|845.3|846.1|845.1|846.4|845.4|846|845|2
1676349900000|2023-02-14 04:45:00|845.9|844.9|846.3|845.3|846.4|845.4|845.9|844.9|2
1676350200000|2023-02-14 04:50:00|846.1|845.1|845.8|844.8|846.1|845.1|845.8|844.8|1
1676350500000|2023-02-14 04:55:00|846|845|846|845|846|845|845.9|844.9|1
1676350800000|2023-02-14 05:00:00|845.9|844.9|846|845|846|845|845.8|844.8|1
1676351100000|2023-02-14 05:05:00|845.9|844.9|845.5|844.5|846|845|845.5|844.5|1
1676351400000|2023-02-14 05:10:00|845.6|844.6|845.8|844.8|845.8|844.8|845.4|844.4|9
1676351700000|2023-02-14 05:15:00|845.9|844.9|845.5|844.5|845.9|844.9|845.5|844.5|3
1676352000000|2023-02-14 05:20:00|845.6|844.6|845.4|844.4|845.6|844.6|845.4|844.4|1
1676352300000|2023-02-14 05:25:00|||||||||25
1676352600000|2023-02-14 05:30:00|845.1|844.1|845.8|844.8|845.8|844.8|844.8|843.8|11
1676352900000|2023-02-14 05:35:00|845.6|844.6|845.8|844.8|845.9|844.9|845.6|844.6|2
1676353200000|2023-02-14 05:40:00|845.5|844.5|846.1|845.1|846.1|845.1|845.4|844.4|4
1676353500000|2023-02-14 05:45:00|846|845|846.4|845.4|846.4|845.4|846|845|97
1676353800000|2023-02-14 05:50:00|846.3|845.3|846.8|845.8|846.9|845.9|846.3|845.3|9
1676354100000|2023-02-14 05:55:00|846.9|845.9|847.8|846.8|848.1|847.1|846.9|845.9|11
1676354400000|2023-02-14 06:00:00|847.9|846.9|848.1|847.1|848.6|847.6|847.8|846.8|17
1676354700000|2023-02-14 06:05:00|848.4|847.4|848.3|847.3|848.4|847.4|848.1|847.1|35
1676355000000|2023-02-14 06:10:00|848.1|847.1|848.9|847.9|848.9|847.9|848.1|847.1|14
1676355300000|2023-02-14 06:15:00|849|848|849.4|848.4|849.6|848.6|848.9|847.9|67
1676355600000|2023-02-14 06:20:00|849.5|848.5|849|848|850|849|849|848|32
1676355900000|2023-02-14 06:25:00|849.3|848.3|849.5|848.5|850|849|849|848|9
1676356200000|2023-02-14 06:30:00|849.6|848.6|850.3|849.3|850.5|849.5|849.6|848.6|25
1676356500000|2023-02-14 06:35:00|850.1|849.1|849.5|848.5|850.3|849.3|849.5|848.5|26
1676356800000|2023-02-14 06:40:00|849.6|848.6|849.3|848.3|849.8|848.8|849.3|848.3|3
1676357100000|2023-02-14 06:45:00|849.4|848.4|849.1|848.1|849.5|848.5|848.9|847.9|8
1676357400000|2023-02-14 06:50:00|849|848|849.3|848.3|849.4|848.4|848.6|847.6|15
1676357700000|2023-02-14 06:55:00|849|848|849.5|848.5|849.6|848.6|848.8|847.8|22
1676358000000|2023-02-14 07:00:00|849.4|848.4|849.4|848.4|850.6|849.6|849.3|848.3|26
1676358300000|2023-02-14 07:05:00|849.5|848.5|848.6|847.6|849.8|848.8|848.4|847.4|16
1676358600000|2023-02-14 07:10:00|848.5|847.5|847|846|848.6|847.6|846.5|845.5|302
1676358900000|2023-02-14 07:15:00|847.1|846.1|847|846|847.9|846.9|846.9|845.9|46
1676359200000|2023-02-14 07:20:00|847.5|846.5|847.3|846.3|847.8|846.8|847|846|31
1676359500000|2023-02-14 07:25:00|847.1|846.1|847.8|846.8|847.9|846.9|846.8|845.8|52
1676359800000|2023-02-14 07:30:00|847.6|846.6|849.4|848.4|849.6|848.6|847.4|846.4|160
1676360100000|2023-02-14 07:35:00|849.6|848.6|849|848|850.3|849.3|849|848|93
1676360400000|2023-02-14 07:40:00|848.8|847.8|847.8|846.8|848.8|847.8|847.3|846.3|38
1676360700000|2023-02-14 07:45:00|847.6|846.6|847.5|846.5|847.8|846.8|846.5|845.5|224
1676361000000|2023-02-14 07:50:00|847.4|846.4|847.9|846.9|849.1|848.1|847.3|846.3|199
1676361300000|2023-02-14 07:55:00|847.8|846.8|849.1|848.1|850.5|849.5|847.5|846.5|233
1676361600000|2023-02-14 08:00:00|849.3|848.3|851.9|850.9|852.5|851.5|849.3|848.3|335
1676361900000|2023-02-14 08:05:00|851.8|850.8|850.3|849.3|852|851|849.5|848.5|222
1676362200000|2023-02-14 08:10:00|850.1|849.1|849.1|848.1|850.3|849.3|848.5|847.5|437
1676362500000|2023-02-14 08:15:00|849.3|848.3|849|848|851.5|850.5|848.8|847.8|414
1676362800000|2023-02-14 08:20:00|848.9|847.9|850.8|849.8|850.8|849.8|848.9|847.9|425
1676363100000|2023-02-14 08:25:00|850.6|849.6|852.8|851.8|854.4|853.4|848.4|847.4|1859
1676363400000|2023-02-14 08:30:00|852.9|851.9|854.9|853.9|855|854|852.1|851.1|1098
1676363700000|2023-02-14 08:35:00|854.8|853.8|854.1|853.1|855.4|854.4|852.8|851.8|863
1676364000000|2023-02-14 08:40:00|854|853|855.1|854.1|855.3|854.3|853.3|852.3|225
1676364300000|2023-02-14 08:45:00|855.3|854.3|853|852|855.3|854.3|852.5|851.5|141
1676364600000|2023-02-14 08:50:00|853.4|852.4|854|853|854.9|853.9|853.3|852.3|303
1676364900000|2023-02-14 08:55:00|853.9|852.9|853.1|852.1|854|853|852.9|851.9|78
1676365200000|2023-02-14 09:00:00|853.5|852.5|855.4|854.4|855.8|854.8|853|852|453
1676365500000|2023-02-14 09:05:00|855.1|854.1|855.6|854.6|855.9|854.9|854.6|853.6|327
1676365800000|2023-02-14 09:10:00|855.8|854.8|856|855|856.9|855.9|855.3|854.3|487
1676366100000|2023-02-14 09:15:00|855.8|854.8|858|857|858.4|857.4|855.3|854.3|1100
1676366400000|2023-02-14 09:20:00|857.9|856.9|854.6|853.6|858.3|857.3|854.1|853.1|445
1676366700000|2023-02-14 09:25:00|854.5|853.5|855.9|854.9|855.9|854.9|854|853|298
1676367000000|2023-02-14 09:30:00|856|855|855.1|854.1|856.1|855.1|854.4|853.4|278
1676367300000|2023-02-14 09:35:00|855|854|856.9|855.9|857.6|856.6|855|854|316
1676367600000|2023-02-14 09:40:00|856.6|855.6|856.5|855.5|857|856|856|855|111
1676367900000|2023-02-14 09:45:00|856.6|855.6|855.6|854.6|857.1|856.1|855.6|854.6|104
1676368200000|2023-02-14 09:50:00|855.5|854.5|854.1|853.1|856.3|855.3|854|853|462
1676368500000|2023-02-14 09:55:00|854.3|853.3|853.5|852.5|854.9|853.9|853|852|161
1676368800000|2023-02-14 10:00:00|853.6|852.6|851.8|850.8|853.9|852.9|850.8|849.8|205
1676369100000|2023-02-14 10:05:00|851.5|850.5|852.4|851.4|853.1|852.1|851.3|850.3|390
1676369400000|2023-02-14 10:10:00|852.3|851.3|852.3|851.3|853|852|851.6|850.6|162
1676369700000|2023-02-14 10:15:00|852.4|851.4|853.1|852.1|853.1|852.1|851.9|850.9|266
1676370000000|2023-02-14 10:20:00|852.9|851.9|851.5|850.5|853.1|852.1|850.9|849.9|310
1676370300000|2023-02-14 10:25:00|851.6|850.6|850|849|851.6|850.6|849.1|848.1|140
1676370600000|2023-02-14 10:30:00|849.8|848.8|849.6|848.6|849.9|848.9|847.9|846.9|542
1676370900000|2023-02-14 10:35:00|849.4|848.4|847.9|846.9|849.4|848.4|846.9|845.9|405
1676371200000|2023-02-14 10:40:00|847.6|846.6|849.6|848.6|849.8|848.8|847.6|846.6|365
1676371500000|2023-02-14 10:45:00|849.5|848.5|849.3|848.3|850|849|848.4|847.4|212
1676371800000|2023-02-14 10:50:00|849.4|848.4|848.9|847.9|850|849|848.8|847.8|85
1676372100000|2023-02-14 10:55:00|849.4|848.4|849.1|848.1|850|849|848.9|847.9|222
1676372400000|2023-02-14 11:00:00|849|848|849|848|850.1|849.1|849|848|85
1676372700000|2023-02-14 11:05:00|849.1|848.1|849.6|848.6|851|850|849|848|102
1676373000000|2023-02-14 11:10:00|849.4|848.4|847.5|846.5|849.4|848.4|846.9|845.9|120
1676373300000|2023-02-14 11:15:00|847.6|846.6|848.3|847.3|848.4|847.4|847.3|846.3|100
1676373600000|2023-02-14 11:20:00|848.1|847.1|848.6|847.6|848.6|847.6|847.3|846.3|177
1676373900000|2023-02-14 11:25:00|848.9|847.9|847.9|846.9|849.3|848.3|847.3|846.3|70
1676374200000|2023-02-14 11:30:00|847.8|846.8|847.9|846.9|848.4|847.4|847.6|846.6|249
1676374500000|2023-02-14 11:35:00|848|847|848.1|847.1|848.4|847.4|846.8|845.8|265
1676374800000|2023-02-14 11:40:00|848.4|847.4|850.9|849.9|851|850|848.4|847.4|384
1676375100000|2023-02-14 11:45:00|851|850|852.5|851.5|852.9|851.9|851|850|209
1676375400000|2023-02-14 11:50:00|852.8|851.8|853.9|852.9|854.4|853.4|852.4|851.4|378
1676375700000|2023-02-14 11:55:00|853.8|852.8|854.5|853.5|855.6|854.6|853.5|852.5|531
1676376000000|2023-02-14 12:00:00|854.4|853.4|853.6|852.6|854.5|853.5|852.8|851.8|67
1676376300000|2023-02-14 12:05:00|853.8|852.8|852|851|853.8|852.8|852|851|268
1676376600000|2023-02-14 12:10:00|851.8|850.8|852.5|851.5|853.3|852.3|851.5|850.5|152
1676376900000|2023-02-14 12:15:00|852.6|851.6|852.8|851.8|852.9|851.9|851.3|850.3|77
1676377200000|2023-02-14 12:20:00|852.5|851.5|851.8|850.8|853.4|852.4|851.8|850.8|46
1676377500000|2023-02-14 12:25:00|851.5|850.5|850.8|849.8|851.9|850.9|850.8|849.8|128
1676377800000|2023-02-14 12:30:00|851|850|853.1|852.1|853.3|852.3|850.8|849.8|139
1676378100000|2023-02-14 12:35:00|853.3|852.3|853.4|852.4|854.3|853.3|852.9|851.9|187
1676378400000|2023-02-14 12:40:00|853.3|852.3|853.8|852.8|854.3|853.3|852.9|851.9|314
1676378700000|2023-02-14 12:45:00|854.1|853.1|853.5|852.5|854.8|853.8|853.4|852.4|338
1676379000000|2023-02-14 12:50:00|853.4|852.4|853.5|852.5|854.5|853.5|853|852|283
1676379300000|2023-02-14 12:55:00|853.4|852.4|854.9|853.9|855.4|854.4|853.3|852.3|163
1676379600000|2023-02-14 13:00:00|854.8|853.8|855.5|854.5|855.8|854.8|854.3|853.3|176
1676379900000|2023-02-14 13:05:00|855.4|854.4|853.8|852.8|855.6|854.6|853.5|852.5|77
1676380200000|2023-02-14 13:10:00|853.6|852.6|854.1|853.1|854.5|853.5|853.4|852.4|58
1676380500000|2023-02-14 13:15:00|853.9|852.9|853.8|852.8|854.5|853.5|853.5|852.5|94
1676380800000|2023-02-14 13:20:00|853.5|852.5|852.8|851.8|854.4|853.4|852.3|851.3|254
1676381100000|2023-02-14 13:25:00|852.6|851.6|853.1|852.1|853.5|852.5|852.3|851.3|69
1676381400000|2023-02-14 13:30:00|853|852|854.1|853.1|856.5|855.5|850.1|849.1|1065
1676381700000|2023-02-14 13:35:00|853.8|852.8|849.8|848.8|854.5|853.5|849.1|848.1|485
1676382000000|2023-02-14 13:40:00|849.9|848.9|848|847|849.9|848.9|846.6|845.6|577
1676382300000|2023-02-14 13:45:00|847.9|846.9|851|850|851.4|850.4|847.1|846.1|234
1676382600000|2023-02-14 13:50:00|851.1|850.1|849.6|848.6|852.5|851.5|849.5|848.5|384
1676382900000|2023-02-14 13:55:00|849.8|848.8|848.8|847.8|850.8|849.8|848.8|847.8|138
1676383200000|2023-02-14 14:00:00|849|848|849.4|848.4|852|851|848.1|847.1|356
1676383500000|2023-02-14 14:05:00|849.5|848.5|846.3|845.3|850|849|845.3|844.3|401
1676383800000|2023-02-14 14:10:00|846.1|845.1|841.8|840.8|847.1|846.1|840.3|839.3|730
1676384100000|2023-02-14 14:15:00|841.6|840.6|841.8|840.8|843|842|839.3|838.3|533
1676384400000|2023-02-14 14:20:00|841.6|840.6|842.1|841.1|844.6|843.6|841.3|840.3|480
1676384700000|2023-02-14 14:25:00|842|841|837.9|836.9|842.1|841.1|837.6|836.6|917
1676385000000|2023-02-14 14:30:00|837.8|836.8|838|837|839.6|838.6|833.9|832.9|905
1676385300000|2023-02-14 14:35:00|838.3|837.3|838.6|837.6|840.9|839.9|837.8|836.8|773
1676385600000|2023-02-14 14:40:00|838.8|837.8|843.3|842.3|843.4|842.4|837.5|836.5|982
1676385900000|2023-02-14 14:45:00|843.4|842.4|848.1|847.1|849.4|848.4|843.3|842.3|1010
1676386200000|2023-02-14 14:50:00|848.3|847.3|850.3|849.3|851.4|850.4|847.1|846.1|831
1676386500000|2023-02-14 14:55:00|850.4|849.4|854.6|853.6|854.9|853.9|850.3|849.3|1134
1676386800000|2023-02-14 15:00:00|854.8|853.8|854.8|853.8|858.6|857.6|853.5|852.5|1202
1676387100000|2023-02-14 15:05:00|854.9|853.9|858.5|857.5|858.6|857.6|854.3|853.3|577
1676387400000|2023-02-14 15:10:00|858.4|857.4|856.6|855.6|860.4|859.4|856.3|855.3|1119
1676387700000|2023-02-14 15:15:00|856.8|855.8|853|852|858.8|857.8|852.8|851.8|917
1676388000000|2023-02-14 15:20:00|853.1|852.1|852.8|851.8|855|854|851|850|1208
1676388300000|2023-02-14 15:25:00|852.9|851.9|854.6|853.6|855.9|854.9|852.1|851.1|918
1676388600000|2023-02-14 15:30:00|855.3|854.3|854.8|853.8|857|856|854|853|1083
1676388900000|2023-02-14 15:35:00|854.6|853.6|848.5|847.5|854.6|853.6|848.5|847.5|317
1676389200000|2023-02-14 15:40:00|848.4|847.4|851.5|850.5|851.6|850.6|847.5|846.5|505
1676389500000|2023-02-14 15:45:00|851.6|850.6|849.8|848.8|851.6|850.6|848.1|847.1|739
1676389800000|2023-02-14 15:50:00|849.5|848.5|845|844|849.9|848.9|842.5|841.5|1370
1676390100000|2023-02-14 15:55:00|844.9|843.9|846|845|847.5|846.5|844.5|843.5|645
1676390400000|2023-02-14 16:00:00|846.3|845.3|848.3|847.3|849.3|848.3|845.5|844.5|676
1676390700000|2023-02-14 16:05:00|848.1|847.1|848.1|847.1|848.9|847.9|847.1|846.1|301
1676391000000|2023-02-14 16:10:00|848|847|850.5|849.5|852.8|851.8|848|847|750
1676391300000|2023-02-14 16:15:00|850.4|849.4|851|850|852.9|851.9|849.8|848.8|463
1676391600000|2023-02-14 16:20:00|851.1|850.1|854|853|854.6|853.6|850.4|849.4|364
1676391900000|2023-02-14 16:25:00|854.1|853.1|850.4|849.4|854.6|853.6|849.3|848.3|2097
1676392200000|2023-02-14 16:30:00|850.5|849.5|849.3|848.3|850.5|849.5|847.9|846.9|650
1676392500000|2023-02-14 16:35:00|849.4|848.4|847.6|846.6|850.8|849.8|847.4|846.4|648
1676392800000|2023-02-14 16:40:00|847.8|846.8|849.3|848.3|850.3|849.3|847.4|846.4|349
1676393100000|2023-02-14 16:45:00|848.9|847.9|852.4|851.4|852.9|851.9|848.9|847.9|320
1676393400000|2023-02-14 16:50:00|852.5|851.5|849.1|848.1|852.8|851.8|847.9|846.9|205
1676393700000|2023-02-14 16:55:00|849|848|850.3|849.3|850.3|849.3|847.9|846.9|159
1676394000000|2023-02-14 17:00:00|850|849|850.1|849.1|851.8|850.8|850|849|542
1676394300000|2023-02-14 17:05:00|850.3|849.3|851|850|852.3|851.3|850.1|849.1|204
1676394600000|2023-02-14 17:10:00|851.3|850.3|853.4|852.4|853.5|852.5|851.3|850.3|139
1676394900000|2023-02-14 17:15:00|853.5|852.5|852.4|851.4|853.8|852.8|851.6|850.6|119
1676395200000|2023-02-14 17:20:00|852.3|851.3|855|854|855.1|854.1|852.1|851.1|176
1676395500000|2023-02-14 17:25:00|854.8|853.8|851.8|850.8|855.3|854.3|851.8|850.8|272
1676395800000|2023-02-14 17:30:00|851.9|850.9|855.5|854.5|855.6|854.6|851.5|850.5|346
1676396100000|2023-02-14 17:35:00|855.4|854.4|856|855|856.4|855.4|854.5|853.5|220
1676396400000|2023-02-14 17:40:00|856.1|855.1|855.9|854.9|857|856|855.1|854.1|575
1676396700000|2023-02-14 17:45:00|856|855|857.8|856.8|858|857|855.5|854.5|678
1676397000000|2023-02-14 17:50:00|857.9|856.9|858.3|857.3|859.1|858.1|856.3|855.3|455
1676397300000|2023-02-14 17:55:00|858.5|857.5|858.5|857.5|859.1|858.1|857.8|856.8|83
1676397600000|2023-02-14 18:00:00|858.9|857.9|859.5|858.5|860.1|859.1|858.5|857.5|221
1676397900000|2023-02-14 18:05:00|859.6|858.6|858.1|857.1|861.1|860.1|858|857|706
1676398200000|2023-02-14 18:10:00|858.3|857.3|859|858|859.8|858.8|857.1|856.1|196
1676398500000|2023-02-14 18:15:00|859.1|858.1|862.6|861.6|863.9|862.9|859.1|858.1|642
1676398800000|2023-02-14 18:20:00|862.5|861.5|861.5|860.5|862.9|861.9|861.1|860.1|200
1676399100000|2023-02-14 18:25:00|861.6|860.6|862|861|863.1|862.1|860.3|859.3|297
1676399400000|2023-02-14 18:30:00|862.1|861.1|860.4|859.4|862.6|861.6|859|858|441
1676399700000|2023-02-14 18:35:00|860.1|859.1|860.5|859.5|861.5|860.5|859.3|858.3|269
1676400000000|2023-02-14 18:40:00|860.6|859.6|861.6|860.6|862.3|861.3|860.3|859.3|131
1676400300000|2023-02-14 18:45:00|861.8|860.8|861.6|860.6|863|862|861.6|860.6|178
1676400600000|2023-02-14 18:50:00|861.1|860.1|859.4|858.4|861.3|860.3|859.3|858.3|182
1676400900000|2023-02-14 18:55:00|859.5|858.5|858.8|857.8|860.9|859.9|858.3|857.3|156
1676401200000|2023-02-14 19:00:00|858.9|857.9|860.3|859.3|860.9|859.9|857.3|856.3|164
1676401500000|2023-02-14 19:05:00|860|859|860.8|859.8|861|860|859.8|858.8|63
1676401800000|2023-02-14 19:10:00|861|860|864|863|864.3|863.3|859.8|858.8|407
1676402100000|2023-02-14 19:15:00|863.8|862.8|863.3|862.3|864.3|863.3|862.4|861.4|257
1676402400000|2023-02-14 19:20:00|863.4|862.4|863.9|862.9|864|863|862.3|861.3|385
1676402700000|2023-02-14 19:25:00|863.8|862.8|861.8|860.8|863.8|862.8|861.4|860.4|573
1676403000000|2023-02-14 19:30:00|861.9|860.9|859.3|858.3|862.1|861.1|859|858|366
1676403300000|2023-02-14 19:35:00|859|858|857.4|856.4|859.3|858.3|857.1|856.1|180
1676403600000|2023-02-14 19:40:00|857.3|856.3|857.9|856.9|858.3|857.3|857.3|856.3|85
1676403900000|2023-02-14 19:45:00|857.8|856.8|858.3|857.3|858.4|857.4|856.6|855.6|175
1676404200000|2023-02-14 19:50:00|858|857|858.8|857.8|859|858|858|857|18
1676404500000|2023-02-14 19:55:00|858.6|857.6|858.3|857.3|859|858|857.8|856.8|24
1676404800000|2023-02-14 20:00:00|858.4|857.4|858.3|857.3|858.8|857.8|857.9|856.9|21
1676405100000|2023-02-14 20:05:00|858.1|857.1|857.1|856.1|858.6|857.6|857.1|856.1|19
1676405400000|2023-02-14 20:10:00|857|856|856.5|855.5|857.5|856.5|856.4|855.4|78
1676405700000|2023-02-14 20:15:00|856.6|855.6|857.8|856.8|857.8|856.8|856.4|855.4|18
1676406000000|2023-02-14 20:20:00|857.6|856.6|857.5|856.5|857.8|856.8|857|856|1
1676406300000|2023-02-14 20:25:00|857.3|856.3|857.3|856.3|857.8|856.8|857.1|856.1|19
1676406600000|2023-02-14 20:30:00|857.4|856.4|856.6|855.6|857.5|856.5|856.5|855.5|10
1676406900000|2023-02-14 20:35:00|856.8|855.8|856.3|855.3|856.8|855.8|855.9|854.9|48
1676407200000|2023-02-14 20:40:00|856.8|855.8|856|855|856.9|855.9|856|855|57
1676407500000|2023-02-14 20:45:00|856.3|855.3|856.8|855.8|857|856|856.3|855.3|24
1676407800000|2023-02-14 20:50:00|856.6|855.6|857.5|856.5|857.8|856.8|856.5|855.5|35
1676408100000|2023-02-14 20:55:00|857.6|856.6|857.9|856.9|858|857|857.5|856.5|51
1676408400000|2023-02-14 21:00:00|857.6|856.6|857.5|856.5|857.8|856.8|856.8|855.8|28
1676408700000|2023-02-14 21:05:00|857.6|856.6|857.4|856.4|857.8|856.8|857.4|856.4|3
1676409000000|2023-02-14 21:10:00|857.3|856.3|857.3|856.3|857.5|856.5|857.3|856.3|8
1676409300000|2023-02-14 21:15:00|857.4|856.4|856.8|855.8|857.4|856.4|856.5|855.5|7
1676409600000|2023-02-14 21:20:00|857|856|857.3|856.3|857.5|856.5|857|856|2
1676409900000|2023-02-14 21:25:00|857.1|856.1|857.4|856.4|857.4|856.4|856.8|855.8|17
1676410200000|2023-02-14 21:30:00|858.6|855.6|856|855|858.6|857|854.5|852.9|31
1676410500000|2023-02-14 21:35:00|855.9|854.9|854.6|853.6|856|855|854.3|853.3|5
1676410800000|2023-02-14 21:40:00|854.5|853.5|854.6|853.6|854.6|853.6|854.1|853.1|20
1676411100000|2023-02-14 21:45:00|854.8|853.8|855.3|854.3|856|855|854.8|853.8|67
1676411400000|2023-02-14 21:50:00|855.1|854.1|854.5|853.5|855.4|854.1|854.5|852.4|249
1676411700000|2023-02-14 21:55:00|855.4|852.4|854.5|853.5|855.4|853.8|853.6|852.3|31
1676412000000|2023-02-14 22:00:00|855.5|852.5|855.8|852.8|855.8|852.8|855.5|852.5|0
1676412300000|2023-02-14 22:05:00|856.1|853.1|856.4|853.4|856.4|853.4|856.1|853.1|13
1676413200000|2023-02-14 22:20:00|856.9|853.9|856.5|853.5|856.9|853.9|856.5|853.5|0
1676413800000|2023-02-14 22:30:00|856.6|853.6|857.1|854.1|857.1|854.1|856.6|853.6|6
1676414400000|2023-02-14 22:40:00|857|854|857|854|857|854|857|854|0
1676415300000|2023-02-14 22:55:00|||||||||1
1676426400000|2023-02-15 02:00:00|853.3|852.3|853.5|852.5|854|853|852.9|851.9|20
1676426700000|2023-02-15 02:05:00|853.6|852.6|853.4|852.4|853.6|852.6|853.1|852.1|1
1676427000000|2023-02-15 02:10:00|853.5|852.5|852.6|851.6|853.5|852.5|852.6|851.6|4
1676427300000|2023-02-15 02:15:00|852.5|851.5|851.9|850.9|852.5|851.5|851.8|850.8|5
1676427600000|2023-02-15 02:20:00|852|851|852.3|851.3|852.4|851.4|852|851|3
1676427900000|2023-02-15 02:25:00|852|851|851.9|850.9|852.3|851.3|851.8|850.8|4
1676428200000|2023-02-15 02:30:00|852|851|852.6|851.6|852.6|851.6|852|851|8
1676428500000|2023-02-15 02:35:00|852.5|851.5|853|852|853.1|852.1|852.4|851.4|3
1676428800000|2023-02-15 02:40:00|852.9|851.9|852.5|851.5|853.1|852.1|852.3|851.3|2
1676429100000|2023-02-15 02:45:00|852.6|851.6|853.4|852.4|853.8|852.8|852.4|851.4|8
1676429400000|2023-02-15 02:50:00|853.3|852.3|853.3|852.3|853.8|852.8|853.3|852.3|2
1676429700000|2023-02-15 02:55:00|853.5|852.5|853|852|853.8|852.8|853|852|2
1676430000000|2023-02-15 03:00:00|853.1|852.1|851.8|850.8|853.1|852.1|851.8|850.8|8
1676430300000|2023-02-15 03:05:00|851.9|850.9|851.9|850.9|852|851|851.4|850.4|1
1676430600000|2023-02-15 03:10:00|852|851|852.4|851.4|852.5|851.5|851.9|850.9|3
1676430900000|2023-02-15 03:15:00|852.5|851.5|853|852|853.3|852.3|852.5|851.5|5
1676431200000|2023-02-15 03:20:00|852.9|851.9|852.4|851.4|852.9|851.9|852.4|851.4|3
1676431500000|2023-02-15 03:25:00|852.5|851.5|852.6|851.6|852.6|851.6|852.3|851.3|4
1676431800000|2023-02-15 03:30:00|853|852|852.5|851.5|853.3|852.3|852.4|851.4|9
1676432100000|2023-02-15 03:35:00|852.4|851.4|851.5|850.5|852.4|851.4|851.4|850.4|9
1676432400000|2023-02-15 03:40:00|851.3|850.3|851.8|850.8|852.1|851.1|851.3|850.3|4
1676432700000|2023-02-15 03:45:00|851.6|850.6|851.5|850.5|851.6|850.6|851.1|850.1|3
1676433000000|2023-02-15 03:50:00|851.3|850.3|851.4|850.4|851.5|850.5|851.3|850.3|0
1676433300000|2023-02-15 03:55:00|851.3|850.3|851.1|850.1|851.5|850.5|851.1|850.1|1
1676433600000|2023-02-15 04:00:00|851.3|850.3|851.8|850.8|852.3|851.3|851.1|850.1|21
1676433900000|2023-02-15 04:05:00|851.6|850.6|850.6|849.6|851.6|850.6|850.6|849.6|59
1676434200000|2023-02-15 04:10:00|850.4|849.4|851|850|851|850|850.1|849.1|11
1676434500000|2023-02-15 04:15:00|851.1|850.1|851|850|851.5|850.5|850.9|849.9|2
1676434800000|2023-02-15 04:20:00|851.1|850.1|851.1|850.1|851.5|850.5|851|850|1
1676435100000|2023-02-15 04:25:00|851|850|851.5|850.5|851.8|850.8|851|850|2
1676435400000|2023-02-15 04:30:00|851.4|850.4|851.5|850.5|851.8|850.8|851.3|850.3|2
1676435700000|2023-02-15 04:35:00|851.4|850.4|851.5|850.5|851.5|850.5|851.4|850.4|3
1676436000000|2023-02-15 04:40:00|851.6|850.6|851.3|850.3|851.6|850.6|851.3|850.3|4
1676436300000|2023-02-15 04:45:00|851.4|850.4|851.3|850.3|851.4|850.4|851|850|7
1676436600000|2023-02-15 04:50:00|851.4|850.4|851.3|850.3|851.5|850.5|851.1|850.1|4
1676436900000|2023-02-15 04:55:00|851.1|850.1|851.1|850.1|851.1|850.1|850.8|849.8|5
1676437200000|2023-02-15 05:00:00|851|850|850.8|849.8|851|850|850.6|849.6|13
1676437500000|2023-02-15 05:05:00|850.6|849.6|850.4|849.4|850.9|849.9|850.4|849.4|3
1676437800000|2023-02-15 05:10:00|||||||||1
1676438100000|2023-02-15 05:15:00|850.1|849.1|850.6|849.6|850.6|849.6|850.1|849.1|36
1676438400000|2023-02-15 05:20:00|850.8|849.8|850.6|849.6|850.8|849.8|850.6|849.6|3
1676438700000|2023-02-15 05:25:00|850.9|849.9|850.9|849.9|850.9|849.9|850.6|849.6|92
1676439000000|2023-02-15 05:30:00|851.1|850.1|851.1|850.1|851.1|850.1|849.6|848.6|45
1676439300000|2023-02-15 05:35:00|851|850|850.8|849.8|851.3|850.3|850.4|849.4|1
1676439600000|2023-02-15 05:40:00|850.6|849.6|850|849|850.6|849.6|850|849|8
1676439900000|2023-02-15 05:45:00|849.9|848.9|850.4|849.4|850.5|849.5|849.6|848.6|19
1676440200000|2023-02-15 05:50:00|850.3|849.3|850.3|849.3|850.4|849.4|849.9|848.9|5
1676440500000|2023-02-15 05:55:00|850|849|850.4|849.4|851|850|850|849|2
1676440800000|2023-02-15 06:00:00|850.5|849.5|849.1|848.1|850.5|849.5|849.1|848.1|7
1676441100000|2023-02-15 06:05:00|849|848|849|848|849.5|848.5|848.6|847.6|18
1676441400000|2023-02-15 06:10:00|848.9|847.9|850|849|850.1|849.1|848.8|847.8|19
1676441700000|2023-02-15 06:15:00|850.1|849.1|850.6|849.6|850.8|849.8|849.5|848.5|11
1676442000000|2023-02-15 06:20:00|850.5|849.5|850.8|849.8|850.9|849.9|850.5|849.5|3
1676442300000|2023-02-15 06:25:00|850.9|849.9|850.3|849.3|851|850|850.3|849.3|3
1676442600000|2023-02-15 06:30:00|850.1|849.1|849|848|850.5|849.5|848.8|847.8|21
1676442900000|2023-02-15 06:35:00|848.9|847.9|849.3|848.3|849.5|848.5|848.9|847.9|15
1676443200000|2023-02-15 06:40:00|849.4|848.4|849.5|848.5|850.3|849.3|849.3|848.3|5
1676443500000|2023-02-15 06:45:00|849.6|848.6|850.1|849.1|850.1|849.1|849.3|848.3|14
1676443800000|2023-02-15 06:50:00|849.9|848.9|850.8|849.8|850.9|849.9|849.8|848.8|7
1676444100000|2023-02-15 06:55:00|850.5|849.5|850.3|849.3|850.6|849.6|850.1|849.1|12
1676444400000|2023-02-15 07:00:00|850.1|849.1|850.5|849.5|851.3|850.3|849.5|848.5|35
1676444700000|2023-02-15 07:05:00|850.3|849.3|851|850|851.1|850.1|849.9|848.9|141
1676445000000|2023-02-15 07:10:00|850.8|849.8|851.4|850.4|851.8|850.8|850.4|849.4|119
1676445300000|2023-02-15 07:15:00|851.5|850.5|852.1|851.1|852.1|851.1|850.6|849.6|152
1676445600000|2023-02-15 07:20:00|852|851|850.8|849.8|852|851|850.5|849.5|249
1676445900000|2023-02-15 07:25:00|850.6|849.6|851.3|850.3|852.1|851.1|850|849|82
1676446200000|2023-02-15 07:30:00|851.4|850.4|852|851|852.8|851.8|850|849|132
1676446500000|2023-02-15 07:35:00|851.9|850.9|850.5|849.5|852.8|851.8|850.5|849.5|373
1676446800000|2023-02-15 07:40:00|850.4|849.4|851.3|850.3|851.3|850.3|850.3|849.3|32
1676447100000|2023-02-15 07:45:00|851|850|849.6|848.6|851|850|849.5|848.5|20
1676447400000|2023-02-15 07:50:00|850.5|849.5|851.3|850.3|851.6|850.6|850.5|849.5|39
1676447700000|2023-02-15 07:55:00|851.4|850.4|852.5|851.5|852.5|851.5|851.1|850.1|79
1676448000000|2023-02-15 08:00:00|852.6|851.6|852|851|853.5|852.5|851.5|850.5|185
1676448300000|2023-02-15 08:05:00|852.1|851.1|852.9|851.9|853.8|852.8|852|851|395
1676448600000|2023-02-15 08:10:00|853|852|852.3|851.3|853.8|852.8|852.1|851.1|151
1676448900000|2023-02-15 08:15:00|852.1|851.1|854|853|854.4|853.4|850.8|849.8|392
1676449200000|2023-02-15 08:20:00|854.1|853.1|855.3|854.3|855.9|854.9|853.5|852.5|420
1676449500000|2023-02-15 08:25:00|855.1|854.1|852.9|851.9|857.1|856.1|852.9|851.9|1320
1676449800000|2023-02-15 08:30:00|852.8|851.8|853.3|852.3|855.1|854.1|852.4|851.4|983
1676450100000|2023-02-15 08:35:00|853.1|852.1|852.3|851.3|853.9|852.9|852.3|851.3|262
1676450400000|2023-02-15 08:40:00|852.1|851.1|851.1|850.1|852.5|851.5|848.9|847.9|438
1676450700000|2023-02-15 08:45:00|851|850|852.3|851.3|853|852|851|850|245
1676451000000|2023-02-15 08:50:00|852.1|851.1|851.5|850.5|852.3|851.3|851.5|850.5|78
1676451300000|2023-02-15 08:55:00|851.4|850.4|850.5|849.5|851.6|850.6|850.1|849.1|144
1676451600000|2023-02-15 09:00:00|850.9|849.9|850.6|849.6|851.9|850.9|849.3|848.3|760
1676451900000|2023-02-15 09:05:00|850.5|849.5|849.8|848.8|850.6|849.6|846.6|845.6|836
1676452200000|2023-02-15 09:10:00|849.6|848.6|848|847|850.4|849.4|847.3|846.3|289
1676452500000|2023-02-15 09:15:00|848.1|847.1|846.3|845.3|848.6|847.6|845.9|844.9|640
1676452800000|2023-02-15 09:20:00|846.1|845.1|842.9|841.9|846.3|845.3|842|841|597
1676453100000|2023-02-15 09:25:00|843.1|842.1|844.1|843.1|844.9|843.9|843.1|842.1|537
1676453400000|2023-02-15 09:30:00|844.4|843.4|847.3|846.3|847.6|846.6|844.3|843.3|424
1676453700000|2023-02-15 09:35:00|847.1|846.1|847.6|846.6|848.1|847.1|846.6|845.6|189
1676454000000|2023-02-15 09:40:00|847.5|846.5|848.5|847.5|848.8|847.8|846.8|845.8|130
1676454300000|2023-02-15 09:45:00|848.3|847.3|848|847|848.5|847.5|847.5|846.5|70
1676454600000|2023-02-15 09:50:00|848.1|847.1|848.5|847.5|848.6|847.6|846.8|845.8|354
1676454900000|2023-02-15 09:55:00|848.4|847.4|848.5|847.5|849.5|848.5|847.8|846.8|87
1676455200000|2023-02-15 10:00:00|848.4|847.4|847.3|846.3|848.5|847.5|847|846|127
1676455500000|2023-02-15 10:05:00|847.1|846.1|847.1|846.1|847.3|846.3|846|845|111
1676455800000|2023-02-15 10:10:00|847|846|847.3|846.3|847.9|846.9|846.6|845.6|72
1676456100000|2023-02-15 10:15:00|847.4|846.4|847.6|846.6|847.8|846.8|846.5|845.5|75
1676456400000|2023-02-15 10:20:00|847.8|846.8|847.5|846.5|848.4|847.4|847.4|846.4|122
1676456700000|2023-02-15 10:25:00|847.3|846.3|847.9|846.9|847.9|846.9|846.6|845.6|110
1676457000000|2023-02-15 10:30:00|847.8|846.8|851.1|850.1|851.1|850.1|847.6|846.6|634
1676457300000|2023-02-15 10:35:00|851|850|852.4|851.4|852.6|851.6|851|850|704
1676457600000|2023-02-15 10:40:00|852.5|851.5|852|851|852.5|851.5|851.8|850.8|109
1676457900000|2023-02-15 10:45:00|851.9|850.9|852.8|851.8|852.8|851.8|851.4|850.4|62
1676458200000|2023-02-15 10:50:00|852.6|851.6|852.6|851.6|852.8|851.8|851.6|850.6|493
1676458500000|2023-02-15 10:55:00|852.5|851.5|852.6|851.6|853.8|852.8|852.5|851.5|294
1676458800000|2023-02-15 11:00:00|852.8|851.8|851.3|850.3|852.8|851.8|850.3|849.3|365
1676459100000|2023-02-15 11:05:00|851.4|850.4|850.8|849.8|851.8|850.8|850.5|849.5|68
1676459400000|2023-02-15 11:10:00|850.6|849.6|849.8|848.8|851|850|849.6|848.6|258
1676459700000|2023-02-15 11:15:00|849.6|848.6|852.9|851.9|852.9|851.9|849.5|848.5|374
1676460000000|2023-02-15 11:20:00|852.8|851.8|851.5|850.5|853.5|852.5|851.5|850.5|358
1676460300000|2023-02-15 11:25:00|851.4|850.4|851.9|850.9|851.9|850.9|850.1|849.1|360
1676460600000|2023-02-15 11:30:00|851.8|850.8|849.5|848.5|851.8|850.8|849.5|848.5|39
1676460900000|2023-02-15 11:35:00|849.8|848.8|849.3|848.3|850|849|848.4|847.4|63
1676461200000|2023-02-15 11:40:00|849|848|848|847|849.4|848.4|847.8|846.8|62
1676461500000|2023-02-15 11:45:00|848.1|847.1|848|847|848.3|847.3|847.1|846.1|188
1676461800000|2023-02-15 11:50:00|847.9|846.9|848.5|847.5|849|848|847.9|846.9|115
1676462100000|2023-02-15 11:55:00|848.4|847.4|848.8|847.8|848.8|847.8|848|847|34
1676462400000|2023-02-15 12:00:00|848.6|847.6|847.8|846.8|848.8|847.8|847.6|846.6|398
1676462700000|2023-02-15 12:05:00|847.6|846.6|848|847|848.6|847.6|847.5|846.5|83
1676463000000|2023-02-15 12:10:00|848.1|847.1|850.5|849.5|851|850|847.4|846.4|128
1676463300000|2023-02-15 12:15:00|850.3|849.3|850|849|850.8|849.8|849.5|848.5|56
1676463600000|2023-02-15 12:20:00|849.9|848.9|850.4|849.4|851.4|850.4|849.6|848.6|184
1676463900000|2023-02-15 12:25:00|850.5|849.5|848.8|847.8|850.5|849.5|848.3|847.3|59
1676464200000|2023-02-15 12:30:00|848.9|847.9|848.8|847.8|850|849|848.4|847.4|1045
1676464500000|2023-02-15 12:35:00|848.6|847.6|845|844|848.8|847.8|844.8|843.8|609
1676464800000|2023-02-15 12:40:00|845.1|844.1|840.8|839.8|845.1|844.1|840.6|839.6|656
1676465100000|2023-02-15 12:45:00|840.9|839.9|840.5|839.5|842.1|841.1|839.6|838.6|444
1676465400000|2023-02-15 12:50:00|840.3|839.3|838.8|837.8|841.1|840.1|837.9|836.9|681
1676465700000|2023-02-15 12:55:00|838.6|837.6|839.1|838.1|840.5|839.5|838.3|837.3|279
1676466000000|2023-02-15 13:00:00|839|838|839.5|838.5|840.6|839.6|838.1|837.1|552
1676466300000|2023-02-15 13:05:00|839.3|838.3|837.6|836.6|839.5|838.5|836.5|835.5|245
1676466600000|2023-02-15 13:10:00|837.9|836.9|841.3|840.3|842.4|841.4|837.9|836.9|408
1676466900000|2023-02-15 13:15:00|841.1|840.1|845.8|844.8|846|845|840.5|839.5|432
1676467200000|2023-02-15 13:20:00|845.6|844.6|842|841|845.6|844.6|841.9|840.9|479
1676467500000|2023-02-15 13:25:00|841.9|840.9|843.9|842.9|844.8|843.8|841.6|840.6|447
1676467800000|2023-02-15 13:30:00|843.6|842.6|843|842|843.6|842.6|841.3|840.3|240
1676468100000|2023-02-15 13:35:00|842.9|841.9|842.6|841.6|844.3|843.3|841.9|840.9|199
1676468400000|2023-02-15 13:40:00|842.5|841.5|842.4|841.4|842.8|841.8|840.6|839.6|287
1676468700000|2023-02-15 13:45:00|842.5|841.5|842.3|841.3|843.4|842.4|841.4|840.4|124
1676469000000|2023-02-15 13:50:00|842.1|841.1|841|840|842.6|841.6|839.9|838.9|199
1676469300000|2023-02-15 13:55:00|840.8|839.8|838.5|837.5|841.9|840.9|837.8|836.8|902
1676469600000|2023-02-15 14:00:00|838.4|837.4|839.6|838.6|840.5|839.5|837.8|836.8|198
1676469900000|2023-02-15 14:05:00|839.5|838.5|842.3|841.3|842.8|841.8|839.5|838.5|663
1676470200000|2023-02-15 14:10:00|842.1|841.1|841.8|840.8|842.4|841.4|841.4|840.4|138
1676470500000|2023-02-15 14:15:00|841.6|840.6|843.5|842.5|844|843|841.5|840.5|131
1676470800000|2023-02-15 14:20:00|843.6|842.6|844.3|843.3|844.4|843.4|842.5|841.5|96
1676471100000|2023-02-15 14:25:00|844.1|843.1|843.6|842.6|844.4|843.4|843|842|277
1676471400000|2023-02-15 14:30:00|843.8|842.8|842|841|844.6|843.6|841.6|840.6|427
1676471700000|2023-02-15 14:35:00|841.8|840.8|841.3|840.3|842.9|841.9|840.3|839.3|302
1676472000000|2023-02-15 14:40:00|841.4|840.4|839.8|838.8|841.9|840.9|839.6|838.6|215
1676472300000|2023-02-15 14:45:00|840.1|839.1|839.5|838.5|841.3|840.3|838.9|837.9|465
1676472600000|2023-02-15 14:50:00|839.3|838.3|837|836|839.5|838.5|836.1|835.1|330
1676472900000|2023-02-15 14:55:00|836.9|835.9|835|834|837|836|834.3|833.3|567
1676473200000|2023-02-15 15:00:00|834.9|833.9|838.3|837.3|838.3|837.3|834.4|833.4|517
1676473500000|2023-02-15 15:05:00|838.4|837.4|840.6|839.6|842.1|841.1|838.4|837.4|724
1676473800000|2023-02-15 15:10:00|840.8|839.8|842.4|841.4|842.8|841.8|840.6|839.6|273
1676474100000|2023-02-15 15:15:00|842.6|841.6|843.6|842.6|843.9|842.9|841.8|840.8|300
1676474400000|2023-02-15 15:20:00|843.8|842.8|841.1|840.1|844.8|843.8|840.3|839.3|466
1676474700000|2023-02-15 15:25:00|840.9|839.9|841.8|840.8|842|841|838.3|837.3|588
1676475000000|2023-02-15 15:30:00|840.4|837.4|843.8|842.8|845.1|844.1|837|836|1237
1676475300000|2023-02-15 15:35:00|844|843|841.1|840.1|844.5|843.5|839.5|838.5|402
1676475600000|2023-02-15 15:40:00|841|840|842.8|841.8|845.3|844.3|840.5|839.5|364
1676475900000|2023-02-15 15:45:00|842.9|841.9|836.9|835.9|843.6|842.6|836.9|835.9|474
1676476200000|2023-02-15 15:50:00|836.8|835.8|838.3|837.3|838.8|837.8|835.6|834.6|374
1676476500000|2023-02-15 15:55:00|838.4|837.4|834.8|833.8|838.4|837.4|834.8|833.8|462
1676476800000|2023-02-15 16:00:00|834.6|833.6|831.8|830.8|835.1|834.1|831.1|830.1|886
1676477100000|2023-02-15 16:05:00|831.9|830.9|832.8|831.8|833.3|832.3|830.9|829.9|609
1676477400000|2023-02-15 16:10:00|832.9|831.9|833.6|832.6|834.5|833.5|832|831|480
1676477700000|2023-02-15 16:15:00|833.5|832.5|830.8|829.8|834.5|833.5|830.4|829.4|733
1676478000000|2023-02-15 16:20:00|830.9|829.9|829.6|828.6|830.9|829.9|826.1|825.1|1261
1676478300000|2023-02-15 16:25:00|829.5|828.5|830|829|831.4|830.4|827.9|826.9|1574
1676478600000|2023-02-15 16:30:00|830.1|829.1|830.6|829.6|831.9|830.9|828.8|827.8|836
1676478900000|2023-02-15 16:35:00|830.5|829.5|831.1|830.1|831.9|830.9|829.8|828.8|598
1676479200000|2023-02-15 16:40:00|831|830|828.5|827.5|831.6|830.6|827.4|826.4|439
1676479500000|2023-02-15 16:45:00|828.4|827.4|829.3|828.3|830.3|829.3|828|827|412
1676479800000|2023-02-15 16:50:00|829.4|828.4|828.9|827.9|830.4|829.4|828.8|827.8|494
1676480100000|2023-02-15 16:55:00|829|828|826.4|825.4|830.5|829.5|826.4|825.4|619
1676480400000|2023-02-15 17:00:00|826.5|825.5|826.5|825.5|827.8|826.8|826.1|825.1|583
1676480700000|2023-02-15 17:05:00|826.6|825.6|822.4|821.4|826.9|825.9|822.4|821.4|616
1676481000000|2023-02-15 17:10:00|821.9|820.9|824.8|823.8|825|824|821.4|820.4|515
1676481300000|2023-02-15 17:15:00|824.6|823.6|823.8|822.8|824.6|823.6|823|822|258
1676481600000|2023-02-15 17:20:00|823.5|822.5|822.5|821.5|823.6|822.6|822.1|821.1|152
1676481900000|2023-02-15 17:25:00|822.6|821.6|825.5|824.5|826.9|825.9|822.6|821.6|179
1676482200000|2023-02-15 17:30:00|825.4|824.4|826.9|825.9|826.9|825.9|824.9|823.9|157
1676482500000|2023-02-15 17:35:00|827|826|830|829|830.3|829.3|826.9|825.9|366
1676482800000|2023-02-15 17:40:00|830.1|829.1|831.9|830.9|832.6|831.6|829.6|828.6|193
1676483100000|2023-02-15 17:45:00|832|831|831.1|830.1|833.3|832.3|831.1|830.1|309
1676483400000|2023-02-15 17:50:00|831|830|827.3|826.3|831.6|830.6|827|826|192
1676483700000|2023-02-15 17:55:00|827.1|826.1|827.4|826.4|828.4|827.4|825.5|824.5|69
1676484000000|2023-02-15 18:00:00|827.3|826.3|825.8|824.8|828|827|825.6|824.6|332
1676484300000|2023-02-15 18:05:00|825.6|824.6|828.4|827.4|828.4|827.4|825.6|824.6|143
1676484600000|2023-02-15 18:10:00|828.5|827.5|829.9|828.9|831.4|830.4|828.1|827.1|255
1676484900000|2023-02-15 18:15:00|830|829|831.1|830.1|831.4|830.4|830|829|150
1676485200000|2023-02-15 18:20:00|831.4|830.4|831.9|830.9|831.9|830.9|830|829|183
1676485500000|2023-02-15 18:25:00|831.8|830.8|833|832|834.4|833.4|831.8|830.8|189
1676485800000|2023-02-15 18:30:00|833.1|832.1|832.6|831.6|834.4|833.4|832.6|831.6|138
1676486100000|2023-02-15 18:35:00|832.8|831.8|833.8|832.8|833.9|832.9|831.8|830.8|148
1676486400000|2023-02-15 18:40:00|833.9|832.9|834.9|833.9|835.4|834.4|832.8|831.8|369
1676486700000|2023-02-15 18:45:00|834.6|833.6|835.1|834.1|835.8|834.8|834.4|833.4|106
1676487000000|2023-02-15 18:50:00|835.3|834.3|835.3|834.3|836.1|835.1|834.5|833.5|174
1676487300000|2023-02-15 18:55:00|835.4|834.4|837.1|836.1|837.3|836.3|834.6|833.6|133
1676487600000|2023-02-15 19:00:00|837.3|836.3|836|835|838.4|837.4|835.8|834.8|266
1676487900000|2023-02-15 19:05:00|836.1|835.1|837.8|836.8|838.4|837.4|836.1|835.1|250
1676488200000|2023-02-15 19:10:00|837.9|836.9|836.5|835.5|838|837|835.9|834.9|348
1676488500000|2023-02-15 19:15:00|836.4|835.4|832.9|831.9|836.4|835.4|832.5|831.5|212
1676488800000|2023-02-15 19:20:00|832.8|831.8|831.4|830.4|833.5|832.5|831.4|830.4|210
1676489100000|2023-02-15 19:25:00|831.8|830.8|831.4|830.4|833.1|832.1|830.8|829.8|395
1676489400000|2023-02-15 19:30:00|831.5|830.5|832.5|831.5|832.5|831.5|831.1|830.1|208
1676489700000|2023-02-15 19:35:00|832.3|831.3|833|832|833|832|832.3|831.3|36
1676490000000|2023-02-15 19:40:00|832.9|831.9|833|832|833.3|832.3|832.8|831.8|4
1676490300000|2023-02-15 19:45:00|833.1|832.1|832.3|831.3|833.4|832.4|832.1|831.1|10
1676490600000|2023-02-15 19:50:00|832.1|831.1|832.3|831.3|832.9|831.9|831.8|830.8|13
1676490900000|2023-02-15 19:55:00|832|831|832.5|831.5|832.6|831.6|832|831|21
1676491200000|2023-02-15 20:00:00|832.6|831.6|832.5|831.5|833|832|832.4|831.4|17
1676491500000|2023-02-15 20:05:00|832.6|831.6|833|832|833|832|832.3|831.3|34
1676491800000|2023-02-15 20:10:00|832.8|831.8|832.3|831.3|833|832|832.1|831.1|65
1676492100000|2023-02-15 20:15:00|832.4|831.4|832.9|831.9|832.9|831.9|831.9|830.9|73
1676492400000|2023-02-15 20:20:00|832.8|831.8|832.6|831.6|833.1|832.1|832.6|831.6|17
1676492700000|2023-02-15 20:25:00|832.8|831.8|833.5|832.5|833.6|832.6|832.5|831.5|93
1676493000000|2023-02-15 20:30:00|833.4|832.4|832.8|831.8|833.5|832.5|832.5|831.5|20
1676493300000|2023-02-15 20:35:00|832.6|831.6|833.1|832.1|833.6|832.6|832.6|831.6|71
1676493600000|2023-02-15 20:40:00|833.4|832.4|833.5|832.5|833.9|832.9|832.9|831.9|50
1676493900000|2023-02-15 20:45:00|833.4|832.4|833.1|832.1|833.5|832.5|832.9|831.9|26
1676494200000|2023-02-15 20:50:00|833|832|832.6|831.6|833.6|832.6|832.6|831.6|24
1676494500000|2023-02-15 20:55:00|833.1|832.1|833.4|832.4|833.4|832.4|832.8|831.8|32
1676494800000|2023-02-15 21:00:00|833.3|832.3|833|832|833.4|832.4|832.8|831.8|5
1676495100000|2023-02-15 21:05:00|832.9|831.9|832.9|831.9|833|832|832.6|831.6|1
1676495400000|2023-02-15 21:10:00|833|832|832.8|831.8|833|832|832.6|831.6|1
1676495700000|2023-02-15 21:15:00|832.6|831.6|831.5|830.5|832.8|831.8|831.1|830.1|30
1676496000000|2023-02-15 21:20:00|831.6|830.6|831.3|830.3|831.8|830.8|831.1|830.1|3
1676496300000|2023-02-15 21:25:00|831.4|830.4|832.1|831.1|832.5|831.5|831.4|830.4|16
1676496600000|2023-02-15 21:30:00|832|831|831.8|830.8|832.4|831.4|831.8|830.8|5
1676496900000|2023-02-15 21:35:00|831.5|830.5|832|831|832|831|831.4|830.4|4
1676497200000|2023-02-15 21:40:00|831.8|830.8|832|831|832|831|831.5|830.5|4
1676497500000|2023-02-15 21:45:00|832.3|831.3|830.6|829.6|832.4|831.4|830.4|829.4|23
1676497800000|2023-02-15 21:50:00|830.8|829.8|831|830|831.5|830.5|830.8|829.8|9
1676498100000|2023-02-15 21:55:00|830.9|829.9|831.4|830.4|831.6|830.6|830.6|829.6|26
1676498400000|2023-02-15 22:00:00|832|829|832.5|829.5|832.5|829.5|832|829|0
1676500200000|2023-02-15 22:30:00|832.6|829.6|832.6|829.6|832.6|829.6|832.6|829.6|0
1676501100000|2023-02-15 22:45:00|832.8|829.8|832.8|829.8|832.8|829.8|832.8|829.8|0
1676501400000|2023-02-15 22:50:00|832.3|829.3|832.3|829.3|832.3|829.3|832.3|829.3|1
1676512800000|2023-02-16 02:00:00|835.9|834.9|836|835|836.6|835.6|835.4|834.4|7
1676513100000|2023-02-16 02:05:00|836.1|835.1|836.4|835.4|836.5|835.5|835.4|834.4|1
1676513400000|2023-02-16 02:10:00|836.5|835.5|836.3|835.3|836.5|835.5|836|835|1
1676513700000|2023-02-16 02:15:00|836|835|835.9|834.9|836.4|835.4|835.8|834.8|1
1676514000000|2023-02-16 02:20:00|835.8|834.8|835.9|834.9|836.3|835.3|835.8|834.8|3
1676514300000|2023-02-16 02:25:00|836.3|835.3|836.1|835.1|836.5|835.5|836.1|835.1|2
1676514600000|2023-02-16 02:30:00|836.5|835.5|836.8|835.8|837|836|836.5|835.5|3
1676514900000|2023-02-16 02:35:00|836.9|835.9|836.9|835.9|837.3|836.3|836.3|835.3|2
1676515200000|2023-02-16 02:40:00|837|836|836.8|835.8|837.4|836.4|836.5|835.5|3
1676515500000|2023-02-16 02:45:00|836.9|835.9|836.9|835.9|837.1|836.1|836.6|835.6|1
1676515800000|2023-02-16 02:50:00|837|836|838.1|837.1|838.1|837.1|836.9|835.9|10
1676516100000|2023-02-16 02:55:00|838.3|837.3|837.5|836.5|838.4|837.4|837.3|836.3|35
1676516400000|2023-02-16 03:00:00|837.4|836.4|836.4|835.4|837.5|836.5|836.3|835.3|6
1676516700000|2023-02-16 03:05:00|836.5|835.5|837|836|837|836|836.3|835.3|3
1676517000000|2023-02-16 03:10:00|836.9|835.9|836.4|835.4|836.9|835.9|836.3|835.3|4
1676517300000|2023-02-16 03:15:00|836.5|835.5|836.3|835.3|836.6|835.6|836|835|7
1676517600000|2023-02-16 03:20:00|836.5|835.5|836.5|835.5|836.8|835.8|836.1|835.1|1
1676517900000|2023-02-16 03:25:00|836.6|835.6|836.8|835.8|836.8|835.8|836.4|835.4|2
1676518200000|2023-02-16 03:30:00|836.5|835.5|836.8|835.8|836.8|835.8|836.3|835.3|3
1676518500000|2023-02-16 03:35:00|836.6|835.6|837|836|837|836|836.5|835.5|0
1676518800000|2023-02-16 03:40:00|837.1|836.1|837|836|837.1|836.1|836.6|835.6|3
1676519100000|2023-02-16 03:45:00|837.1|836.1|837|836|837.1|836.1|837|836|1
1676519400000|2023-02-16 03:50:00|837.3|836.3|837.5|836.5|837.6|836.6|837.3|836.3|22
1676519700000|2023-02-16 03:55:00|837.6|836.6|837.6|836.6|837.6|836.6|837.5|836.5|178
1676520000000|2023-02-16 04:00:00|837.4|836.4|837.1|836.1|837.4|836.4|837.1|836.1|3
1676520300000|2023-02-16 04:05:00|837.3|836.3|837.4|836.4|837.4|836.4|837.3|836.3|0
1676520600000|2023-02-16 04:10:00|837.5|836.5|837.5|836.5|837.6|836.6|837.4|836.4|3
1676520900000|2023-02-16 04:15:00|||||||||3
1676521200000|2023-02-16 04:20:00|837.6|836.6|837.3|836.3|837.6|836.6|837.3|836.3|5
1676521500000|2023-02-16 04:25:00|837.4|836.4|837.5|836.5|837.5|836.5|837.3|836.3|2
1676521800000|2023-02-16 04:30:00|837.6|836.6|837.6|836.6|837.6|836.6|837.3|836.3|5
1676522100000|2023-02-16 04:35:00|837.5|836.5|837.6|836.6|837.6|836.6|837.3|836.3|5
1676522400000|2023-02-16 04:40:00|837.5|836.5|837.5|836.5|837.6|836.6|837.4|836.4|12
1676522700000|2023-02-16 04:45:00|837.6|836.6|838|837|838|837|837.6|836.6|42
1676523000000|2023-02-16 04:50:00|838.1|837.1|838.1|837.1|838.4|837.4|838.1|837.1|4
1676523300000|2023-02-16 04:55:00|838.3|837.3|838.3|837.3|838.3|837.3|838.1|837.1|4
1676523600000|2023-02-16 05:00:00|838.1|837.1|838.3|837.3|838.4|837.4|838|837|26
1676523900000|2023-02-16 05:05:00|838.1|837.1|838.1|837.1|838.3|837.3|838|837|0
1676524200000|2023-02-16 05:10:00|838.3|837.3|838|837|838.3|837.3|838|837|4
1676524500000|2023-02-16 05:15:00|||||||||1
1676524800000|2023-02-16 05:20:00|837.9|836.9|838|837|838.1|837.1|837.8|836.8|1
1676525100000|2023-02-16 05:25:00|838.1|837.1|837.6|836.6|838.1|837.1|837.6|836.6|20
1676525400000|2023-02-16 05:30:00|837.9|836.9|838.4|837.4|838.4|837.4|837.8|836.8|9
1676525700000|2023-02-16 05:35:00|||||||||9
1676526000000|2023-02-16 05:40:00|838.3|837.3|838.4|837.4|838.4|837.4|838.3|837.3|40
1676526300000|2023-02-16 05:45:00|838.3|837.3|838.1|837.1|838.4|837.4|838.1|837.1|33
1676526600000|2023-02-16 05:50:00|838.4|837.4|838.5|837.5|838.9|837.9|838.4|837.4|209
1676526900000|2023-02-16 05:55:00|838.4|837.4|838.8|837.8|838.9|837.9|838.1|837.1|12
1676527200000|2023-02-16 06:00:00|838.9|837.9|838.3|837.3|838.9|837.9|838.1|837.1|11
1676527500000|2023-02-16 06:05:00|838.1|837.1|838.1|837.1|838.4|837.4|837.8|836.8|10
1676527800000|2023-02-16 06:10:00|838.3|837.3|838.4|837.4|838.8|837.8|838.1|837.1|38
1676528100000|2023-02-16 06:15:00|838.5|837.5|838.8|837.8|839.1|838.1|838.5|837.5|15
1676528400000|2023-02-16 06:20:00|838.9|837.9|840.8|839.8|841.1|840.1|838.9|837.9|216
1676528700000|2023-02-16 06:25:00|840.6|839.6|841.6|840.6|841.6|840.6|840.3|839.3|96
1676529000000|2023-02-16 06:30:00|841.3|840.3|841|840|841.9|840.9|840.9|839.9|13
1676529300000|2023-02-16 06:35:00|840.8|839.8|840.4|839.4|840.8|839.8|840.3|839.3|51
1676529600000|2023-02-16 06:40:00|839.8|838.8|840|839|840|839|839.3|838.3|21
1676529900000|2023-02-16 06:45:00|840.1|839.1|842|841|842.5|841.5|840.1|839.1|34
1676530200000|2023-02-16 06:50:00|842.1|841.1|842.5|841.5|843.4|842.4|841.8|840.8|66
1676530500000|2023-02-16 06:55:00|842.6|841.6|842.5|841.5|842.8|841.8|842.4|841.4|7
1676530800000|2023-02-16 07:00:00|842.6|841.6|840.5|839.5|842.6|841.6|840.3|839.3|35
1676531100000|2023-02-16 07:05:00|840.4|839.4|843.1|842.1|843.4|842.4|840.4|839.4|193
1676531400000|2023-02-16 07:10:00|843|842|843|842|843.4|842.4|842.9|841.9|49
1676531700000|2023-02-16 07:15:00|843.1|842.1|842.5|841.5|843.4|842.4|842.3|841.3|30
1676532000000|2023-02-16 07:20:00|842.4|841.4|843.8|842.8|844|843|842.3|841.3|172
1676532300000|2023-02-16 07:25:00|843.6|842.6|842|841|843.6|842.6|842|841|69
1676532600000|2023-02-16 07:30:00|841.9|840.9|842.8|841.8|843.3|842.3|841.5|840.5|65
1676532900000|2023-02-16 07:35:00|842.9|841.9|843.1|842.1|843.3|842.3|842.6|841.6|64
1676533200000|2023-02-16 07:40:00|843.3|842.3|842|841|843.6|842.6|842|841|141
1676533500000|2023-02-16 07:45:00|842.1|841.1|841.6|840.6|842.8|841.8|841|840|131
1676533800000|2023-02-16 07:50:00|841.8|840.8|841.8|840.8|842|841|840.4|839.4|340
1676534100000|2023-02-16 07:55:00|841.5|840.5|841.5|840.5|842.4|841.4|841.5|840.5|118
1676534400000|2023-02-16 08:00:00|841.9|840.9|842.8|841.8|844.1|843.1|841.4|840.4|281
1676534700000|2023-02-16 08:05:00|842.3|841.3|842|841|842.8|841.8|841.6|840.6|94
1676535000000|2023-02-16 08:10:00|841.8|840.8|841.3|840.3|842|841|840.8|839.8|211
1676535300000|2023-02-16 08:15:00|841.1|840.1|838.5|837.5|842.3|841.3|837.8|836.8|721
1676535600000|2023-02-16 08:20:00|838.4|837.4|835.5|834.5|839.1|838.1|835.4|834.4|284
1676535900000|2023-02-16 08:25:00|835.4|834.4|833|832|836.5|835.5|833|832|781
1676536200000|2023-02-16 08:30:00|833.3|832.3|833.8|832.8|835.5|834.5|833.3|832.3|415
1676536500000|2023-02-16 08:35:00|833.6|832.6|832|831|834.4|833.4|831.9|830.9|468
1676536800000|2023-02-16 08:40:00|831.9|830.9|833.1|832.1|833.5|832.5|831.6|830.6|505
1676537100000|2023-02-16 08:45:00|833|832|834.8|833.8|834.9|833.9|833|832|258
1676537400000|2023-02-16 08:50:00|834.6|833.6|831.9|830.9|834.9|833.9|831.9|830.9|342
1676537700000|2023-02-16 08:55:00|832|831|830.4|829.4|832.4|831.4|829.3|828.3|798
1676538000000|2023-02-16 09:00:00|830.3|829.3|830.4|829.4|830.4|829.4|827|826|688
1676538300000|2023-02-16 09:05:00|830.5|829.5|833.4|832.4|833.6|832.6|830.4|829.4|483
1676538600000|2023-02-16 09:10:00|833.3|832.3|832|831|833.9|832.9|831.9|830.9|172
1676538900000|2023-02-16 09:15:00|831.9|830.9|830.9|829.9|833|832|830.3|829.3|345
1676539200000|2023-02-16 09:20:00|830.8|829.8|829.8|828.8|831|830|828.8|827.8|121
1676539500000|2023-02-16 09:25:00|829.9|828.9|830.1|829.1|830.5|829.5|828.4|827.4|153
1676539800000|2023-02-16 09:30:00|829.6|828.6|828.6|827.6|830.3|829.3|828.3|827.3|373
1676540100000|2023-02-16 09:35:00|828.5|827.5|826.6|825.6|829.5|828.5|826.6|825.6|835
1676540400000|2023-02-16 09:40:00|827.3|826.3|825.4|824.4|827.6|826.6|824.9|823.9|1248
1676540700000|2023-02-16 09:45:00|825.6|824.6|826.3|825.3|827|826|825.6|824.6|177
1676541000000|2023-02-16 09:50:00|826|825|824|823|826.5|825.5|822.9|821.9|570
1676541300000|2023-02-16 09:55:00|823.9|822.9|822.5|821.5|823.9|822.9|821.8|820.8|307
1676541600000|2023-02-16 10:00:00|822.4|821.4|822.9|821.9|823.6|822.6|821.5|820.5|566
1676541900000|2023-02-16 10:05:00|823|822|824.4|823.4|825.4|824.4|822.6|821.6|380
1676542200000|2023-02-16 10:10:00|824.6|823.6|821.3|820.3|824.6|823.6|821.1|820.1|240
1676542500000|2023-02-16 10:15:00|821.4|820.4|822.9|821.9|823.5|822.5|821.4|820.4|214
1676542800000|2023-02-16 10:20:00|822.8|821.8|822.5|821.5|822.8|821.8|821.6|820.6|319
1676543100000|2023-02-16 10:25:00|822.6|821.6|822.1|821.1|822.9|821.9|821.6|820.6|287
1676543400000|2023-02-16 10:30:00|822.4|821.4|823.4|822.4|823.6|822.6|822.3|821.3|275
1676543700000|2023-02-16 10:35:00|823.3|822.3|822.4|821.4|823.3|822.3|821.9|820.9|174
1676544000000|2023-02-16 10:40:00|822.3|821.3|820.9|819.9|822.3|821.3|820.6|819.6|1114
1676544300000|2023-02-16 10:45:00|820.8|819.8|823|822|823.1|822.1|820.6|819.6|364
1676544600000|2023-02-16 10:50:00|822.9|821.9|823.6|822.6|823.6|822.6|822.8|821.8|154
1676544900000|2023-02-16 10:55:00|823.9|822.9|827.1|826.1|827.6|826.6|823.8|822.8|367
1676545200000|2023-02-16 11:00:00|827.3|826.3|828.3|827.3|829.9|828.9|827.3|826.3|516
1676545500000|2023-02-16 11:05:00|828.1|827.1|825.1|824.1|828.3|827.3|824.6|823.6|670
1676545800000|2023-02-16 11:10:00|825.3|824.3|829.3|828.3|829.5|828.5|824.8|823.8|1385
1676546100000|2023-02-16 11:15:00|829.5|828.5|829.5|828.5|829.9|828.9|828|827|440
1676546400000|2023-02-16 11:20:00|829.4|828.4|827.6|826.6|829.8|828.8|827.3|826.3|215
1676546700000|2023-02-16 11:25:00|827.8|826.8|828.8|827.8|828.9|827.9|827.4|826.4|135
1676547000000|2023-02-16 11:30:00|828.6|827.6|829.4|828.4|830|829|828.6|827.6|121
1676547300000|2023-02-16 11:35:00|829.3|828.3|826.9|825.9|829.3|828.3|826.5|825.5|200
1676547600000|2023-02-16 11:40:00|827|826|828.6|827.6|829.3|828.3|827|826|50
1676547900000|2023-02-16 11:45:00|828.8|827.8|828.3|827.3|828.8|827.8|827.5|826.5|117
1676548200000|2023-02-16 11:50:00|828.1|827.1|829.3|828.3|829.9|828.9|828|827|188
1676548500000|2023-02-16 11:55:00|829.1|828.1|829.4|828.4|829.5|828.5|828.3|827.3|88
1676548800000|2023-02-16 12:00:00|829.5|828.5|828.6|827.6|829.5|828.5|828.3|827.3|74
1676549100000|2023-02-16 12:05:00|828.9|827.9|829.4|828.4|829.5|828.5|828.1|827.1|250
1676549400000|2023-02-16 12:10:00|829.3|828.3|828.8|827.8|829.5|828.5|828.3|827.3|135
1676549700000|2023-02-16 12:15:00|828.6|827.6|828.8|827.8|829|828|827.9|826.9|125
1676550000000|2023-02-16 12:20:00|828.9|827.9|829|828|830|829|828.8|827.8|81
1676550300000|2023-02-16 12:25:00|828.9|827.9|828.5|827.5|829.9|828.9|828.4|827.4|150
1676550600000|2023-02-16 12:30:00|828.4|827.4|826.5|825.5|828.6|827.6|826.3|825.3|109
1676550900000|2023-02-16 12:35:00|826.8|825.8|827|826|827.4|826.4|826.3|825.3|44
1676551200000|2023-02-16 12:40:00|827.1|826.1|826.8|825.8|827.3|826.3|826.3|825.3|37
1676551500000|2023-02-16 12:45:00|826.6|825.6|826.1|825.1|826.8|825.8|826|825|338
1676551800000|2023-02-16 12:50:00|825.6|824.6|825.4|824.4|826.3|825.3|825.4|824.4|83
1676552100000|2023-02-16 12:55:00|825.5|824.5|825.9|824.9|825.9|824.9|825.1|824.1|69
1676552400000|2023-02-16 13:00:00|825.8|824.8|827.4|826.4|828.1|827.1|825.8|824.8|172
1676552700000|2023-02-16 13:05:00|827.5|826.5|827.5|826.5|828.8|827.8|827|826|96
1676553000000|2023-02-16 13:10:00|827.6|826.6|828.3|827.3|829.8|828.8|827.5|826.5|46
1676553300000|2023-02-16 13:15:00|828.4|827.4|828.5|827.5|828.8|827.8|827.3|826.3|116
1676553600000|2023-02-16 13:20:00|828.4|827.4|826.4|825.4|828.6|827.6|825.8|824.8|49
1676553900000|2023-02-16 13:25:00|826.1|825.1|825.6|824.6|826.3|825.3|824.6|823.6|141
1676554200000|2023-02-16 13:30:00|824.9|823.9|823.8|822.8|826|825|823.3|822.3|168
1676554500000|2023-02-16 13:35:00|823.6|822.6|823.8|822.8|824.9|823.9|823|822|173
1676554800000|2023-02-16 13:40:00|823.9|822.9|821.9|820.9|824.3|823.3|820.8|819.8|163
1676555100000|2023-02-16 13:45:00|821.6|820.6|823.3|822.3|823.5|822.5|821.4|820.4|240
1676555400000|2023-02-16 13:50:00|823.1|822.1|824.8|823.8|825.9|824.9|823|822|139
1676555700000|2023-02-16 13:55:00|824.5|823.5|824.9|823.9|825.4|824.4|823.9|822.9|95
1676556000000|2023-02-16 14:00:00|824.8|823.8|827.3|826.3|827.8|826.8|824.1|823.1|435
1676556300000|2023-02-16 14:05:00|827|826|828.3|827.3|828.4|827.4|826.9|825.9|150
1676556600000|2023-02-16 14:10:00|828.1|827.1|826.8|825.8|830.4|829.4|826.8|825.8|498
1676556900000|2023-02-16 14:15:00|826.9|825.9|825.9|824.9|828.1|827.1|825.4|824.4|300
1676557200000|2023-02-16 14:20:00|826|825|826.5|825.5|826.9|825.9|825.3|824.3|298
1676557500000|2023-02-16 14:25:00|826.6|825.6|825|824|827.1|826.1|824.8|823.8|249
1676557800000|2023-02-16 14:30:00|825.3|824.3|827|826|829|828|825.1|824.1|337
1676558100000|2023-02-16 14:35:00|826.9|825.9|828.9|827.9|829|828|825.3|824.3|170
1676558400000|2023-02-16 14:40:00|829.1|828.1|832.3|831.3|833.3|832.3|829|828|848
1676558700000|2023-02-16 14:45:00|832.5|831.5|832|831|833.5|832.5|830.5|829.5|580
1676559000000|2023-02-16 14:50:00|832.1|831.1|831.8|830.8|834|833|831.6|830.6|437
1676559300000|2023-02-16 14:55:00|831.9|830.9|832.3|831.3|833.6|832.6|831.8|830.8|303
1676559600000|2023-02-16 15:00:00|832|831|828.4|827.4|832.5|831.5|827.8|826.8|702
1676559900000|2023-02-16 15:05:00|828.3|827.3|829.8|828.8|830.9|829.9|828.1|827.1|350
1676560200000|2023-02-16 15:10:00|830|829|828|827|830|829|828|827|205
1676560500000|2023-02-16 15:15:00|828.1|827.1|829.4|828.4|829.5|828.5|826|825|682
1676560800000|2023-02-16 15:20:00|829.3|828.3|828.8|827.8|830|829|828|827|331
1676561100000|2023-02-16 15:25:00|828.9|827.9|828.8|827.8|830.4|829.4|828.6|827.6|170
1676561400000|2023-02-16 15:30:00|828.6|827.6|829.9|828.9|831.8|830.8|827.6|826.6|841
1676561700000|2023-02-16 15:35:00|830.3|829.3|827.1|826.1|830.9|829.9|827.1|826.1|752
1676562000000|2023-02-16 15:40:00|827|826|827.3|826.3|828|827|822.8|821.8|431
1676562300000|2023-02-16 15:45:00|827.1|826.1|826.8|825.8|827.9|826.9|825.8|824.8|632
1676562600000|2023-02-16 15:50:00|826.6|825.6|826.9|825.9|828.9|827.9|826.5|825.5|368
1676562900000|2023-02-16 15:55:00|826.8|825.8|825.3|824.3|827|826|824.6|823.6|431
1676563200000|2023-02-16 16:00:00|825.1|824.1|822.3|821.3|825.5|824.5|820.9|819.9|1345
1676563500000|2023-02-16 16:05:00|822|821|821.9|820.9|823.8|822.8|820.6|819.6|661
1676563800000|2023-02-16 16:10:00|821.8|820.8|820.6|819.6|823|822|820.3|819.3|459
1676564100000|2023-02-16 16:15:00|820.9|819.9|817.9|816.9|821.8|820.8|817.6|816.6|1743
1676564400000|2023-02-16 16:20:00|818|817|821.3|820.3|822.9|821.9|817.1|816.1|792
1676564700000|2023-02-16 16:25:00|821.4|820.4|821.5|820.5|823.6|822.6|818.1|817.1|1412
1676565000000|2023-02-16 16:30:00|821.6|820.6|822.1|821.1|823.1|822.1|821.4|820.4|526
1676565300000|2023-02-16 16:35:00|822.3|821.3|823.1|822.1|823.5|822.5|821.4|820.4|591
1676565600000|2023-02-16 16:40:00|823.3|822.3|825.6|824.6|826|825|823.1|822.1|224
1676565900000|2023-02-16 16:45:00|825.8|824.8|827.6|826.6|828.3|827.3|825.3|824.3|427
1676566200000|2023-02-16 16:50:00|827.8|826.8|826.9|825.9|828.4|827.4|826.3|825.3|181
1676566500000|2023-02-16 16:55:00|826.8|825.8|827.3|826.3|827.9|826.9|825.9|824.9|150
1676566800000|2023-02-16 17:00:00|827.1|826.1|828.3|827.3|828.9|827.9|827.1|826.1|186
1676567100000|2023-02-16 17:05:00|828.1|827.1|828.8|827.8|829.1|828.1|827|826|138
1676567400000|2023-02-16 17:10:00|828.5|827.5|827.3|826.3|829|828|827|826|118
1676567700000|2023-02-16 17:15:00|827.4|826.4|825.1|824.1|827.5|826.5|824.9|823.9|217
1676568000000|2023-02-16 17:20:00|825|824|825.3|824.3|825.8|824.8|823.5|822.5|105
1676568300000|2023-02-16 17:25:00|825|824|825|824|825.5|824.5|824.1|823.1|46
1676568600000|2023-02-16 17:30:00|825.1|824.1|823.8|822.8|825.8|824.8|823.3|822.3|190
1676568900000|2023-02-16 17:35:00|823.6|822.6|822.6|821.6|824.5|823.5|822.1|821.1|254
1676569200000|2023-02-16 17:40:00|822.8|821.8|822.8|821.8|824.3|823.3|821.8|820.8|309
1676569500000|2023-02-16 17:45:00|822.6|821.6|823.1|822.1|824.4|823.4|822.3|821.3|86
1676569800000|2023-02-16 17:50:00|823.3|822.3|822.5|821.5|824|823|822.1|821.1|138
1676570100000|2023-02-16 17:55:00|822.4|821.4|820.8|819.8|822.5|821.5|820.6|819.6|328
1676570400000|2023-02-16 18:00:00|821|820|819.3|818.3|821.4|820.4|819.1|818.1|665
1676570700000|2023-02-16 18:05:00|819|818|819.3|818.3|819.9|818.9|818.6|817.6|112
1676571000000|2023-02-16 18:10:00|819.4|818.4|818.8|817.8|820.5|819.5|818.3|817.3|262
1676571300000|2023-02-16 18:15:00|818.6|817.6|817.4|816.4|818.8|817.8|817|816|104
1676571600000|2023-02-16 18:20:00|817.5|816.5|814.6|813.6|817.5|816.5|814.1|813.1|724
1676571900000|2023-02-16 18:25:00|814.8|813.8|813.8|812.8|816.3|815.3|813.4|812.4|305
1676572200000|2023-02-16 18:30:00|813.6|812.6|813.3|812.3|814.6|813.6|812.9|811.9|187
1676572500000|2023-02-16 18:35:00|813|812|811.5|810.5|813.5|812.5|810.8|809.8|721
1676572800000|2023-02-16 18:40:00|811.4|810.4|815.8|814.8|815.8|814.8|810.8|809.8|150
1676573100000|2023-02-16 18:45:00|816.1|815.1|815|814|816.1|815.1|814|813|148
1676573400000|2023-02-16 18:50:00|815.1|814.1|816.1|815.1|816.1|815.1|813.8|812.8|101
1676573700000|2023-02-16 18:55:00|816|815|816.9|815.9|817.4|816.4|815.8|814.8|182
1676574000000|2023-02-16 19:00:00|816.8|815.8|817.8|816.8|819.3|818.3|816.8|815.8|284
1676574300000|2023-02-16 19:05:00|817.5|816.5|816.3|815.3|819.3|818.3|816|815|199
1676574600000|2023-02-16 19:10:00|816.1|815.1|815.5|814.5|816.1|815.1|814.6|813.6|31
1676574900000|2023-02-16 19:15:00|815.8|814.8|818.8|817.8|819.3|818.3|815.4|814.4|497
1676575200000|2023-02-16 19:20:00|819|818|817.6|816.6|819|818|816.1|815.1|244
1676575500000|2023-02-16 19:25:00|817.5|816.5|819.3|818.3|820.1|819.1|817.5|816.5|304
1676575800000|2023-02-16 19:30:00|819.5|818.5|820.8|819.8|822|821|819.3|818.3|197
1676576100000|2023-02-16 19:35:00|820.9|819.9|821.3|820.3|821.3|820.3|820.1|819.1|146
1676576400000|2023-02-16 19:40:00|821.1|820.1|820.3|819.3|821.3|820.3|820.1|819.1|16
1676576700000|2023-02-16 19:45:00|820.1|819.1|820.8|819.8|820.8|819.8|819.9|818.9|40
1676577000000|2023-02-16 19:50:00|820.5|819.5|819.6|818.6|820.5|819.5|819.6|818.6|33
1676577300000|2023-02-16 19:55:00|819.8|818.8|819.4|818.4|820.1|819.1|818.9|817.9|89
1676577600000|2023-02-16 20:00:00|819.9|818.9|819|818|820|819|818.9|817.9|50
1676577900000|2023-02-16 20:05:00|818.9|817.9|819|818|819|818|817.9|816.9|16
1676578200000|2023-02-16 20:10:00|818.9|817.9|817.9|816.9|819|818|817.6|816.6|13
1676578500000|2023-02-16 20:15:00|817.8|816.8|815.5|814.5|817.8|816.8|815.5|814.5|60
1676578800000|2023-02-16 20:20:00|815.4|814.4|816.5|815.5|816.5|815.5|815.4|814.4|4
1676579100000|2023-02-16 20:25:00|816.8|815.8|813.9|812.9|816.8|815.8|813.5|812.5|157
1676579400000|2023-02-16 20:30:00|814|813|813.8|812.8|814.3|813.3|813.3|812.3|7
1676579700000|2023-02-16 20:35:00|814|813|814.8|813.8|815|814|813.8|812.8|9
1676580000000|2023-02-16 20:40:00|814.9|813.9|814.8|813.8|814.9|813.9|814|813|25
1676580300000|2023-02-16 20:45:00|814.9|813.9|815.3|814.3|815.3|814.3|814.3|813.3|0
1676580600000|2023-02-16 20:50:00|815|814|814|813|815.3|814.3|813.9|812.9|21
1676580900000|2023-02-16 20:55:00|813.9|812.9|813.3|812.3|814.1|813.1|812.5|811.5|40
1676581200000|2023-02-16 21:00:00|813.5|812.5|813.5|812.5|813.8|812.8|813|812|15
1676581500000|2023-02-16 21:05:00|813.3|812.3|814.4|813.4|814.8|813.8|813.3|812.3|12
1676581800000|2023-02-16 21:10:00|814.5|813.5|813|812|814.5|813.5|813|812|12
1676582100000|2023-02-16 21:15:00|813.3|812.3|812|811|813.5|812.5|811.8|810.8|41
1676582400000|2023-02-16 21:20:00|812.3|811.3|812.9|811.9|812.9|811.9|812|811|44
1676582700000|2023-02-16 21:25:00|812.8|811.8|811.9|810.9|812.8|811.8|811.3|810.3|32
1676583000000|2023-02-16 21:30:00|811.8|810.8|811.8|810.8|812|811|811.5|810.5|6
1676583300000|2023-02-16 21:35:00|811.6|810.6|812.1|811.1|812.3|811.3|811.6|810.6|17
1676583600000|2023-02-16 21:40:00|812.3|811.3|811.8|810.8|812.5|811.5|811.8|810.8|5
1676583900000|2023-02-16 21:45:00|811.9|810.9|812.9|811.9|813.1|812.1|811.5|810.5|13
1676584200000|2023-02-16 21:50:00|813|812|813|812|813.3|812.3|812.5|811.5|15
1676584500000|2023-02-16 21:55:00|812.9|811.9|813.8|812.8|813.8|812.8|812.8|811.8|31
1676584800000|2023-02-16 22:00:00|813.6|812.6|814.3|811.3|814.5|812.6|813.6|811.3|0
1676585700000|2023-02-16 22:15:00|814.1|811.1|814.8|811.8|815.3|812.3|814.1|811.1|0
1676586600000|2023-02-16 22:30:00|814.9|811.9|814.9|811.9|814.9|811.9|814.9|811.9|0
1676587200000|2023-02-16 22:40:00|815|812|815.5|812.5|815.5|812.5|815|812|0
1676587800000|2023-02-16 22:50:00|815.6|812.6|816|813|816|813|815.6|812.6|0
1676588100000|2023-02-16 22:55:00|||||||||1
1676599200000|2023-02-17 02:00:00|812.3|811.3|811.3|810.3|812.5|811.5|811.3|810.3|4
1676599500000|2023-02-17 02:05:00|811.4|810.4|812|811|812.3|811.3|811.4|810.4|0
1676599800000|2023-02-17 02:10:00|811.9|810.9|811.6|810.6|812|811|811.5|810.5|1
1676600100000|2023-02-17 02:15:00|811.5|810.5|811|810|811.8|810.8|811|810|6
1676600400000|2023-02-17 02:20:00|811.1|810.1|811|810|811.1|810.1|811|810|16
1676600700000|2023-02-17 02:25:00|810.8|809.8|811|810|811|810|810.6|809.6|22
1676601000000|2023-02-17 02:30:00|811.1|810.1|811.1|810.1|811.5|810.5|811.1|810.1|12
1676601300000|2023-02-17 02:35:00|811.6|810.6|811.5|810.5|811.8|810.8|811.4|810.4|23
1676601600000|2023-02-17 02:40:00|811.6|810.6|811.8|810.8|811.9|810.9|811.6|810.6|48
1676601900000|2023-02-17 02:45:00|811.9|810.9|812.8|811.8|812.9|811.9|811.8|810.8|4
1676602200000|2023-02-17 02:50:00|812.9|811.9|812.9|811.9|813.3|812.3|812.8|811.8|5
1676602500000|2023-02-17 02:55:00|813|812|813.4|812.4|814|813|812.9|811.9|0
1676602800000|2023-02-17 03:00:00|813.5|812.5|813|812|813.5|812.5|812.9|811.9|1
1676603100000|2023-02-17 03:05:00|812.9|811.9|812.8|811.8|813|812|812.5|811.5|3
1676603400000|2023-02-17 03:10:00|812.6|811.6|812.6|811.6|813|812|812.5|811.5|1
1676603700000|2023-02-17 03:15:00|812.8|811.8|812.4|811.4|812.8|811.8|812.4|811.4|4
1676604000000|2023-02-17 03:20:00|812.3|811.3|812.4|811.4|812.4|811.4|812|811|0
1676604300000|2023-02-17 03:25:00|812.3|811.3|812.1|811.1|812.6|811.6|812|811|2
1676604600000|2023-02-17 03:30:00|812|811|812.4|811.4|812.4|811.4|812|811|0
1676604900000|2023-02-17 03:35:00|812.6|811.6|812.4|811.4|812.6|811.6|812.4|811.4|0
1676605200000|2023-02-17 03:40:00|812.3|811.3|812.3|811.3|812.4|811.4|812.3|811.3|2
1676605500000|2023-02-17 03:45:00|812.1|811.1|812.3|811.3|812.3|811.3|812|811|1
1676605800000|2023-02-17 03:50:00|812.4|811.4|812.1|811.1|812.4|811.4|812.1|811.1|3
1676606100000|2023-02-17 03:55:00|812.3|811.3|812.1|811.1|812.3|811.3|812.1|811.1|1
1676606400000|2023-02-17 04:00:00|812.3|811.3|812|811|812.3|811.3|812|811|2
1676606700000|2023-02-17 04:05:00|812.1|811.1|812.1|811.1|812.1|811.1|812|811|0
1676607000000|2023-02-17 04:10:00|811.9|810.9|812|811|812.3|811.3|811.9|810.9|3
1676607300000|2023-02-17 04:15:00|811.9|810.9|811|810|811.9|810.9|810.8|809.8|4
1676607600000|2023-02-17 04:20:00|811.1|810.1|811|810|811.1|810.1|811|810|0
1676607900000|2023-02-17 04:25:00|811.1|810.1|811|810|811.1|810.1|810.9|809.9|1
1676608200000|2023-02-17 04:30:00|811.1|810.1|811|810|811.1|810.1|811|810|2
1676608500000|2023-02-17 04:35:00|811.1|810.1|810.9|809.9|811.1|810.1|810.9|809.9|0
1676608800000|2023-02-17 04:40:00|811|810|810.6|809.6|811|810|810.6|809.6|4
1676609100000|2023-02-17 04:45:00|810.8|809.8|810.6|809.6|811|810|810.6|809.6|1
1676609400000|2023-02-17 04:50:00|810.8|809.8|810.6|809.6|810.8|809.8|810.6|809.6|13
1676609700000|2023-02-17 04:55:00|||||||||2
1676610000000|2023-02-17 05:00:00|810.8|809.8|810.6|809.6|810.9|809.9|810.6|809.6|77
1676610300000|2023-02-17 05:05:00|810.8|809.8|810.8|809.8|810.9|809.9|810.8|809.8|9
1676610600000|2023-02-17 05:10:00|810.9|809.9|810.6|809.6|810.9|809.9|810.6|809.6|11
1676610900000|2023-02-17 05:15:00|810.9|809.9|810.6|809.6|810.9|809.9|810.6|809.6|16
1676611200000|2023-02-17 05:20:00|810.8|809.8|810.5|809.5|810.8|809.8|810.5|809.5|9
1676611500000|2023-02-17 05:25:00|810.4|809.4|809|808|810.5|809.5|808.8|807.8|41
1676611800000|2023-02-17 05:30:00|809.1|808.1|809|808|809.3|808.3|808.8|807.8|8
1676612100000|2023-02-17 05:35:00|809.1|808.1|808.9|807.9|809.3|808.3|808.8|807.8|7
1676612400000|2023-02-17 05:40:00|808.8|807.8|809.6|808.6|809.6|808.6|808.8|807.8|6
1676612700000|2023-02-17 05:45:00|810|809|810|809|810.1|809.1|809.5|808.5|5
1676613000000|2023-02-17 05:50:00|809.9|808.9|810|809|810|809|809.9|808.9|1
1676613300000|2023-02-17 05:55:00|809.8|808.8|809.9|808.9|810|809|809.8|808.8|7
1676613600000|2023-02-17 06:00:00|809.6|808.6|810.3|809.3|810.4|809.4|809.5|808.5|33
1676613900000|2023-02-17 06:05:00|810.8|809.8|811|810|811.6|810.6|810.8|809.8|44
1676614200000|2023-02-17 06:10:00|811.1|810.1|810.9|809.9|811.5|810.5|810.8|809.8|6
1676614500000|2023-02-17 06:15:00|811|810|810.8|809.8|811|810|810.5|809.5|1
1676614800000|2023-02-17 06:20:00|810.6|809.6|809.3|808.3|810.8|809.8|809.3|808.3|12
1676615100000|2023-02-17 06:25:00|809.1|808.1|809.4|808.4|809.5|808.5|809|808|67
1676615400000|2023-02-17 06:30:00|809.1|808.1|809|808|809.1|808.1|808.8|807.8|37
1676615700000|2023-02-17 06:35:00|808.8|807.8|808.8|807.8|809|808|808.8|807.8|0
1676616000000|2023-02-17 06:40:00|809|808|809.1|808.1|809.4|808.4|808.8|807.8|8
1676616300000|2023-02-17 06:45:00|809.3|808.3|809.1|808.1|809.4|808.4|809.1|808.1|19
1676616600000|2023-02-17 06:50:00|809.3|808.3|809|808|809.3|808.3|808.8|807.8|1
1676616900000|2023-02-17 06:55:00|809.1|808.1|808.8|807.8|809.3|808.3|808.8|807.8|16
1676617200000|2023-02-17 07:00:00|808.6|807.6|806|805|808.6|807.6|805.9|804.9|127
1676617500000|2023-02-17 07:05:00|805.8|804.8|803.3|802.3|806|805|803.3|802.3|503
1676617800000|2023-02-17 07:10:00|803.1|802.1|799.4|798.4|803.3|802.3|799.3|798.3|418
1676618100000|2023-02-17 07:15:00|799.1|798.1|797.8|796.8|799.3|798.3|796.5|795.5|328
1676618400000|2023-02-17 07:20:00|797.5|796.5|799|798|799.3|798.3|797.3|796.3|307
1676618700000|2023-02-17 07:25:00|799.1|798.1|799.9|798.9|800.4|799.4|798.8|797.8|212
1676619000000|2023-02-17 07:30:00|800|799|799.9|798.9|801.1|800.1|799.9|798.9|305
1676619300000|2023-02-17 07:35:00|799.8|798.8|799.9|798.9|800.4|799.4|799.8|798.8|85
1676619600000|2023-02-17 07:40:00|800|799|800.1|799.1|800.3|799.3|799.6|798.6|167
1676619900000|2023-02-17 07:45:00|800|799|800.4|799.4|800.4|799.4|799.6|798.6|461
1676620200000|2023-02-17 07:50:00|800.3|799.3|800|799|800.9|799.9|800|799|192
1676620500000|2023-02-17 07:55:00|800.1|799.1|799.6|798.6|800.9|799.9|799.6|798.6|198
1676620800000|2023-02-17 08:00:00|800|799|799.9|798.9|800.8|799.8|799.6|798.6|583
1676621100000|2023-02-17 08:05:00|799.8|798.8|799.6|798.6|801.3|800.3|799.6|798.6|503
1676621400000|2023-02-17 08:10:00|799.9|798.9|800|799|800.1|799.1|799.6|798.6|683
1676621700000|2023-02-17 08:15:00|799.9|798.9|796|795|800.3|799.3|796|795|546
1676622000000|2023-02-17 08:20:00|795.9|794.9|794|793|796|795|792.5|791.5|888
1676622300000|2023-02-17 08:25:00|793.8|792.8|792.9|791.9|794.6|793.6|792.1|791.1|1363
1676622600000|2023-02-17 08:30:00|792.6|791.6|792.1|791.1|793.6|792.6|791.1|790.1|688
1676622900000|2023-02-17 08:35:00|792.3|791.3|792.4|791.4|792.4|791.4|790.6|789.6|515
1676623200000|2023-02-17 08:40:00|792.5|791.5|794.5|793.5|794.9|793.9|792.3|791.3|487
1676623500000|2023-02-17 08:45:00|794.6|793.6|796|795|796.6|795.6|794|793|268
1676623800000|2023-02-17 08:50:00|796.1|795.1|798.4|797.4|798.4|797.4|795|794|470
1676624100000|2023-02-17 08:55:00|798.3|797.3|796.3|795.3|799|798|795.8|794.8|241
1676624400000|2023-02-17 09:00:00|796.5|795.5|794.1|793.1|796.8|795.8|792|791|196
1676624700000|2023-02-17 09:05:00|794.3|793.3|796.5|795.5|796.6|795.6|793.1|792.1|66
1676625000000|2023-02-17 09:10:00|796.4|795.4|796.9|795.9|796.9|795.9|795.6|794.6|210
1676625300000|2023-02-17 09:15:00|797|796|798.8|797.8|799.5|798.5|797|796|420
1676625600000|2023-02-17 09:20:00|798.5|797.5|797.6|796.6|798.5|797.5|796.5|795.5|169
1676625900000|2023-02-17 09:25:00|797.8|796.8|798.4|797.4|799.4|798.4|797.4|796.4|224
1676626200000|2023-02-17 09:30:00|798|797|801.3|800.3|801.6|800.6|797.5|796.5|434
1676626500000|2023-02-17 09:35:00|801.1|800.1|797|796|801.4|800.4|796.4|795.4|373
1676626800000|2023-02-17 09:40:00|796.9|795.9|798.4|797.4|798.6|797.6|796.9|795.9|234
1676627100000|2023-02-17 09:45:00|798.1|797.1|798.6|797.6|798.6|797.6|795.8|794.8|277
1676627400000|2023-02-17 09:50:00|798.8|797.8|797.8|796.8|799.3|798.3|797|796|156
1676627700000|2023-02-17 09:55:00|797.6|796.6|796|795|797.8|796.8|794.8|793.8|254
1676628000000|2023-02-17 10:00:00|795.8|794.8|793.6|792.6|796|795|793.1|792.1|301
1676628300000|2023-02-17 10:05:00|793.8|792.8|794.4|793.4|794.5|793.5|793.1|792.1|146
1676628600000|2023-02-17 10:10:00|794.3|793.3|795.1|794.1|795.6|794.6|794.3|793.3|83
1676628900000|2023-02-17 10:15:00|795|794|792.9|791.9|795.4|794.4|792.9|791.9|227
1676629200000|2023-02-17 10:20:00|792.8|791.8|791.4|790.4|792.8|791.8|790.6|789.6|377
1676629500000|2023-02-17 10:25:00|791.5|790.5|790.6|789.6|791.9|790.9|790.6|789.6|620
1676629800000|2023-02-17 10:30:00|790.8|789.8|792.6|791.6|792.8|791.8|790.6|789.6|462
1676630100000|2023-02-17 10:35:00|792.5|791.5|790.9|789.9|793.1|792.1|790.6|789.6|233
1676630400000|2023-02-17 10:40:00|790.8|789.8|791.6|790.6|791.8|790.8|790.6|789.6|83
1676630700000|2023-02-17 10:45:00|791.5|790.5|793.1|792.1|793.4|792.4|791.4|790.4|214
1676631000000|2023-02-17 10:50:00|793|792|793|792|793.8|792.8|792.4|791.4|330
1676631300000|2023-02-17 10:55:00|792.8|791.8|790.6|789.6|793.1|792.1|790.6|789.6|367
1676631600000|2023-02-17 11:00:00|790.8|789.8|791.4|790.4|792.4|791.4|790.6|789.6|204
1676631900000|2023-02-17 11:05:00|791.6|790.6|792.3|791.3|793.1|792.1|791.6|790.6|125
1676632200000|2023-02-17 11:10:00|792.1|791.1|791.5|790.5|792.1|791.1|791.1|790.1|277
1676632500000|2023-02-17 11:15:00|791.8|790.8|793.4|792.4|793.4|792.4|791.4|790.4|54
1676632800000|2023-02-17 11:20:00|793.3|792.3|792.8|791.8|793.5|792.5|792.4|791.4|110
1676633100000|2023-02-17 11:25:00|792.6|791.6|792.6|791.6|792.8|791.8|791.5|790.5|61
1676633400000|2023-02-17 11:30:00|792.4|791.4|792.1|791.1|792.5|791.5|791.4|790.4|69
1676633700000|2023-02-17 11:35:00|792|791|791.1|790.1|792|791|790.9|789.9|92
1676634000000|2023-02-17 11:40:00|791|790|788.1|787.1|791.5|790.5|787.6|786.6|422
1676634300000|2023-02-17 11:45:00|787.8|786.8|788.1|787.1|789|788|787|786|154
1676634600000|2023-02-17 11:50:00|788|787|788|787|788.5|787.5|787.3|786.3|51
1676634900000|2023-02-17 11:55:00|787.9|786.9|787.3|786.3|788|787|786.4|785.4|306
1676635200000|2023-02-17 12:00:00|787.4|786.4|788|787|788.8|787.8|786.5|785.5|91
1676635500000|2023-02-17 12:05:00|787.8|786.8|787.3|786.3|787.9|786.9|786.1|785.1|137
1676635800000|2023-02-17 12:10:00|787.1|786.1|788.1|787.1|788.6|787.6|785.9|784.9|218
1676636100000|2023-02-17 12:15:00|788|787|787.8|786.8|788.1|787.1|785.9|784.9|57
1676636400000|2023-02-17 12:20:00|787.9|786.9|788.3|787.3|788.6|787.6|786.8|785.8|132
1676636700000|2023-02-17 12:25:00|788.1|787.1|787|786|788.9|787.9|786.4|785.4|487
1676637000000|2023-02-17 12:30:00|786.8|785.8|787.6|786.6|787.8|786.8|786.6|785.6|102
1676637300000|2023-02-17 12:35:00|787.5|786.5|788.6|787.6|788.9|787.9|787.4|786.4|110
1676637600000|2023-02-17 12:40:00|788.5|787.5|790.3|789.3|790.3|789.3|788.5|787.5|136
1676637900000|2023-02-17 12:45:00|790.1|789.1|789.5|788.5|791.1|790.1|789.5|788.5|98
1676638200000|2023-02-17 12:50:00|789.4|788.4|791.3|790.3|791.3|790.3|788.8|787.8|221
1676638500000|2023-02-17 12:55:00|791|790|791|790|791.3|790.3|790.5|789.5|104
1676638800000|2023-02-17 13:00:00|790.9|789.9|790.5|789.5|792|791|790.1|789.1|236
1676639100000|2023-02-17 13:05:00|790.4|789.4|792.4|791.4|792.5|791.5|789.5|788.5|228
1676639400000|2023-02-17 13:10:00|792.3|791.3|794.8|793.8|794.8|793.8|791.5|790.5|252
1676639700000|2023-02-17 13:15:00|794.6|793.6|794.8|793.8|795.4|794.4|794|793|606
1676640000000|2023-02-17 13:20:00|794.6|793.6|792.3|791.3|795.4|794.4|792|791|336
1676640300000|2023-02-17 13:25:00|792.1|791.1|792|791|792.6|791.6|791|790|135
1676640600000|2023-02-17 13:30:00|792.1|791.1|792|791|792.3|791.3|791|790|77
1676640900000|2023-02-17 13:35:00|791.8|790.8|791.3|790.3|791.9|790.9|790.4|789.4|103
1676641200000|2023-02-17 13:40:00|791.4|790.4|790.6|789.6|791.4|790.4|789.5|788.5|251
1676641500000|2023-02-17 13:45:00|790.5|789.5|791.5|790.5|792.9|791.9|790.5|789.5|162
1676641800000|2023-02-17 13:50:00|791.3|790.3|789.3|788.3|791.8|790.8|788.5|787.5|126
1676642100000|2023-02-17 13:55:00|788.9|787.9|791.8|790.8|792.8|791.8|788.8|787.8|484
1676642400000|2023-02-17 14:00:00|791.6|790.6|787.8|786.8|791.6|790.6|786.6|785.6|528
1676642700000|2023-02-17 14:05:00|787.6|786.6|784.3|783.3|787.6|786.6|784|783|365
1676643000000|2023-02-17 14:10:00|784|783|787.5|786.5|788.4|787.4|784|783|274
1676643300000|2023-02-17 14:15:00|787.6|786.6|785.6|784.6|788|787|784.9|783.9|282
1676643600000|2023-02-17 14:20:00|786|785|785.5|784.5|788.5|787.5|785.4|784.4|396
1676643900000|2023-02-17 14:25:00|785.8|784.8|781|780|786.1|785.1|780.6|779.6|961
1676644200000|2023-02-17 14:30:00|781.1|780.1|785.5|784.5|786|785|780.6|779.6|673
1676644500000|2023-02-17 14:35:00|785.3|784.3|782|781|785.3|784.3|781.6|780.6|383
1676644800000|2023-02-17 14:40:00|781.9|780.9|781.5|780.5|782.5|781.5|780.6|779.6|1822
1676645100000|2023-02-17 14:45:00|781.3|780.3|781.5|780.5|783.3|782.3|780.6|779.6|464
1676645400000|2023-02-17 14:50:00|781.9|780.9|774.8|773.8|781.9|780.9|774.3|773.3|1453
1676645700000|2023-02-17 14:55:00|774.5|773.5|777.5|776.5|778.3|777.3|773|772|477
1676646000000|2023-02-17 15:00:00|777.4|776.4|778.3|777.3|778.8|777.8|774.5|773.5|639
1676646300000|2023-02-17 15:05:00|778.1|777.1|776.5|775.5|778.9|777.9|775.9|774.9|596
1676646600000|2023-02-17 15:10:00|776.4|775.4|776.8|775.8|780|779|775.8|774.8|352
1676646900000|2023-02-17 15:15:00|776.9|775.9|780.3|779.3|780.4|779.4|775.1|774.1|711
1676647200000|2023-02-17 15:20:00|780.4|779.4|784|783|785.9|784.9|780|779|929
1676647500000|2023-02-17 15:25:00|784.6|783.6|784.3|783.3|785.9|784.9|782|781|710
1676647800000|2023-02-17 15:30:00|784.4|783.4|787|786|787.6|786.6|783.5|782.5|1044
1676648100000|2023-02-17 15:35:00|787.1|786.1|786.1|785.1|788.5|787.5|784.5|783.5|510
1676648400000|2023-02-17 15:40:00|786|785|784.1|783.1|786.1|785.1|781.8|780.8|388
1676648700000|2023-02-17 15:45:00|784|783|788.4|787.4|788.8|787.8|783.9|782.9|623
1676649000000|2023-02-17 15:50:00|788.3|787.3|788.1|787.1|788.9|787.9|784.6|783.6|306
1676649300000|2023-02-17 15:55:00|788|787|789.6|788.6|789.6|788.6|788|787|217
1676649600000|2023-02-17 16:00:00|789.8|788.8|794|793|794|793|789.8|788.8|649
1676649900000|2023-02-17 16:05:00|794.3|793.3|793|792|794.4|793.4|792.5|791.5|690
1676650200000|2023-02-17 16:10:00|792.9|791.9|794.6|793.6|796|795|792.8|791.8|611
1676650500000|2023-02-17 16:15:00|794.5|793.5|797.5|796.5|798.1|797.1|794.4|793.4|773
1676650800000|2023-02-17 16:20:00|797.4|796.4|795.3|794.3|797.5|796.5|794.4|793.4|752
1676651100000|2023-02-17 16:25:00|795.4|794.4|792.4|791.4|795.8|794.8|790|789|1814
1676651400000|2023-02-17 16:30:00|792.1|791.1|789.5|788.5|794|793|787.8|786.8|458
1676651700000|2023-02-17 16:35:00|789.8|788.8|798.6|797.6|799.3|798.3|789.8|788.8|593
1676652000000|2023-02-17 16:40:00|798.8|797.8|797|796|799.3|798.3|796.8|795.8|375
1676652300000|2023-02-17 16:45:00|796.8|795.8|797.6|796.6|798.5|797.5|795.8|794.8|151
1676652600000|2023-02-17 16:50:00|797.4|796.4|795.4|794.4|797.8|796.8|794.3|793.3|160
1676652900000|2023-02-17 16:55:00|795.5|794.5|793.3|792.3|796.1|795.1|792.6|791.6|606
1676653200000|2023-02-17 17:00:00|793.1|792.1|796|795|796.8|795.8|793.1|792.1|185
1676653500000|2023-02-17 17:05:00|796.3|795.3|796.3|795.3|797.6|796.6|795.6|794.6|459
1676653800000|2023-02-17 17:10:00|796.6|795.6|797.6|796.6|798.3|797.3|796.6|795.6|119
1676654100000|2023-02-17 17:15:00|797.9|796.9|796.8|795.8|799.4|798.4|796.3|795.3|80
1676654400000|2023-02-17 17:20:00|796.6|795.6|794.3|793.3|797.8|796.8|794|793|237
1676654700000|2023-02-17 17:25:00|794.1|793.1|793.3|792.3|794.5|793.5|791|790|259
1676655000000|2023-02-17 17:30:00|793.5|792.5|792|791|793.9|792.9|791.5|790.5|121
1676655300000|2023-02-17 17:35:00|791.9|790.9|792.5|791.5|793.4|792.4|791|790|300
1676655600000|2023-02-17 17:40:00|792.6|791.6|789|788|793.5|792.5|788.9|787.9|479
1676655900000|2023-02-17 17:45:00|788.9|787.9|787.8|786.8|789.4|788.4|787.3|786.3|202
1676656200000|2023-02-17 17:50:00|787.6|786.6|785.8|784.8|788|787|785|784|124
1676656500000|2023-02-17 17:55:00|785.9|784.9|787.9|786.9|789|788|785.3|784.3|168
1676656800000|2023-02-17 18:00:00|787.8|786.8|785.9|784.9|788.5|787.5|785|784|60
1676657100000|2023-02-17 18:05:00|785.8|784.8|783.9|782.9|785.9|784.9|783|782|775
1676657400000|2023-02-17 18:10:00|783.8|782.8|782.4|781.4|785.9|784.9|782.3|781.3|92
1676657700000|2023-02-17 18:15:00|782.5|781.5|782.3|781.3|783.3|782.3|781.1|780.1|198
1676658000000|2023-02-17 18:20:00|782.4|781.4|784.8|783.8|785.4|784.4|781.3|780.3|129
1676658300000|2023-02-17 18:25:00|784.6|783.6|787.8|786.8|788.1|787.1|783.8|782.8|121
1676658600000|2023-02-17 18:30:00|787.6|786.6|784.4|783.4|787.8|786.8|783.6|782.6|37
1676658900000|2023-02-17 18:35:00|784.3|783.3|784.3|783.3|786|785|783.9|782.9|93
1676659200000|2023-02-17 18:40:00|784.1|783.1|787.1|786.1|787.5|786.5|784|783|133
1676659500000|2023-02-17 18:45:00|786.8|785.8|790|789|790|789|786.4|785.4|81
1676659800000|2023-02-17 18:50:00|790.1|789.1|790.5|789.5|790.8|789.8|788.3|787.3|137
1676660100000|2023-02-17 18:55:00|790.4|789.4|790|789|791|790|789|788|34
1676660400000|2023-02-17 19:00:00|789.9|788.9|790.3|789.3|791.3|790.3|788.1|787.1|224
1676660700000|2023-02-17 19:05:00|790.4|789.4|792.8|791.8|793.1|792.1|790.1|789.1|104
1676661000000|2023-02-17 19:10:00|792.9|791.9|790.6|789.6|792.9|791.9|790.4|789.4|184
1676661300000|2023-02-17 19:15:00|790.5|789.5|795|794|795|794|790.3|789.3|347
1676661600000|2023-02-17 19:20:00|794.8|793.8|794.3|793.3|795.8|794.8|792.9|791.9|197
1676661900000|2023-02-17 19:25:00|794.4|793.4|791.9|790.9|795.9|794.9|791.8|790.8|232
1676662200000|2023-02-17 19:30:00|791.8|790.8|793.8|792.8|793.8|792.8|791.8|790.8|108
1676662500000|2023-02-17 19:35:00|793.5|792.5|793.8|792.8|794.3|793.3|793.5|792.5|60
1676662800000|2023-02-17 19:40:00|793.9|792.9|794|793|795.1|794.1|793.5|792.5|31
1676663100000|2023-02-17 19:45:00|794.1|793.1|793.5|792.5|794.4|793.4|793.1|792.1|41
1676663400000|2023-02-17 19:50:00|794|793|793.5|792.5|794.3|793.3|793.4|792.4|22
1676663700000|2023-02-17 19:55:00|793.4|792.4|794|793|794.5|793.5|793.3|792.3|19
1676858400000|2023-02-20 02:00:00|798.4|797.4|798.4|797.4|798.4|797.4|798.4|797.4|1
1676858700000|2023-02-20 02:05:00|798.5|797.5|799.6|798.6|799.6|798.6|798.4|797.4|1
1676859000000|2023-02-20 02:10:00|799.8|798.8|799.8|798.8|799.9|798.9|799|798|3
1676859300000|2023-02-20 02:15:00|799.9|798.9|799.3|798.3|799.9|798.9|799.3|798.3|0
1676859600000|2023-02-20 02:20:00|799.1|798.1|798.9|797.9|799.5|798.5|798.9|797.9|3
1676859900000|2023-02-20 02:25:00|799|798|799.4|798.4|799.6|798.6|798.9|797.9|0
1676860200000|2023-02-20 02:30:00|799.6|798.6|800.3|799.3|800.4|799.4|799.6|798.6|7
1676860500000|2023-02-20 02:35:00|800.4|799.4|801.3|800.3|801.8|800.8|800.1|799.1|59
1676860800000|2023-02-20 02:40:00|801.4|800.4|801.8|800.8|801.8|800.8|800.8|799.8|15
1676861100000|2023-02-20 02:45:00|801.9|800.9|801|800|801.9|800.9|800.8|799.8|9
1676861400000|2023-02-20 02:50:00|800.9|799.9|800.5|799.5|801|800|800.5|799.5|2
1676861700000|2023-02-20 02:55:00|800.4|799.4|801.4|800.4|801.5|800.5|800.4|799.4|0
1676862000000|2023-02-20 03:00:00|801.5|800.5|801.5|800.5|801.8|800.8|801.5|800.5|1
1676862300000|2023-02-20 03:05:00|801.6|800.6|802.3|801.3|802.3|801.3|801.6|800.6|2
1676862600000|2023-02-20 03:10:00|802.4|801.4|802.4|801.4|802.4|801.4|802.4|801.4|7
1676862900000|2023-02-20 03:15:00|802.3|801.3|802.6|801.6|803.1|802.1|802.3|801.3|13
1676863200000|2023-02-20 03:20:00|802.8|801.8|802.1|801.1|802.9|801.9|802|801|5
1676863500000|2023-02-20 03:25:00|802.3|801.3|802.8|801.8|802.9|801.9|802.1|801.1|0
1676864100000|2023-02-20 03:35:00|802.9|801.9|802.4|801.4|802.9|801.9|802.3|801.3|2
1676864400000|2023-02-20 03:40:00|802.3|801.3|802.3|801.3|802.4|801.4|802.3|801.3|9
1676864700000|2023-02-20 03:45:00|802|801|802.1|801.1|802.1|801.1|802|801|5
1676865000000|2023-02-20 03:50:00|802|801|801.9|800.9|802.1|801.1|801.8|800.8|0
1676865300000|2023-02-20 03:55:00|801.8|800.8|802.6|801.6|802.8|801.8|801.6|800.6|12
1676865600000|2023-02-20 04:00:00|802.5|801.5|802.6|801.6|802.8|801.8|802.5|801.5|1
1676865900000|2023-02-20 04:05:00|802.8|801.8|802.8|801.8|802.8|801.8|802.6|801.6|1
1676866200000|2023-02-20 04:10:00|802.5|801.5|802.4|801.4|802.5|801.5|802.4|801.4|0
1676866500000|2023-02-20 04:15:00|802.5|801.5|802.4|801.4|802.5|801.5|802.4|801.4|0
1676866800000|2023-02-20 04:20:00|802.5|801.5|802.8|801.8|803|802|802.4|801.4|3
1676867100000|2023-02-20 04:25:00|802.6|801.6|802.5|801.5|802.8|801.8|802.5|801.5|1
1676867400000|2023-02-20 04:30:00|802.6|801.6|802.8|801.8|802.8|801.8|802.5|801.5|0
1676867700000|2023-02-20 04:35:00|802.6|801.6|802.6|801.6|803|802|802.4|801.4|0
1676868000000|2023-02-20 04:40:00|802.5|801.5|802|801|802.8|801.8|801.9|800.9|0
1676868300000|2023-02-20 04:45:00|801.8|800.8|802|801|802|801|801.8|800.8|3
1676868600000|2023-02-20 04:50:00|801.9|800.9|801.1|800.1|802|801|801|800|16
1676868900000|2023-02-20 04:55:00|801.3|800.3|801.3|800.3|801.3|800.3|801.3|800.3|1
1676869200000|2023-02-20 05:00:00|801.4|800.4|801.3|800.3|801.8|800.8|801.3|800.3|9
1676869500000|2023-02-20 05:05:00|801.4|800.4|801.1|800.1|801.4|800.4|801.1|800.1|4
1676869800000|2023-02-20 05:10:00|801|800|801.1|800.1|801.3|800.3|800.9|799.9|0
1676870100000|2023-02-20 05:15:00|801.3|800.3|801.5|800.5|801.5|800.5|801.1|800.1|0
1676870400000|2023-02-20 05:20:00|801.4|800.4|801.5|800.5|801.9|800.9|801.4|800.4|18
1676870700000|2023-02-20 05:25:00|801.6|800.6|802|801|802.3|801.3|801.5|800.5|27
1676871000000|2023-02-20 05:30:00|802.3|801.3|803.3|802.3|803.6|802.6|802|801|105
1676871300000|2023-02-20 05:35:00|803.4|802.4|804|803|804.3|803.3|803.3|802.3|12
1676871600000|2023-02-20 05:40:00|803.9|802.9|804|803|804.3|803.3|803.9|802.9|25
1676871900000|2023-02-20 05:45:00|804.3|803.3|804.3|803.3|804.5|803.5|804|803|4
1676872200000|2023-02-20 05:50:00|804.4|803.4|804.3|803.3|804.5|803.5|804.3|803.3|1
1676872500000|2023-02-20 05:55:00|804.4|803.4|804.4|803.4|804.5|803.5|804.1|803.1|1
1676872800000|2023-02-20 06:00:00|804.3|803.3|803|802|804.4|803.4|803|802|7
1676873100000|2023-02-20 06:05:00|802.9|801.9|801.9|800.9|803|802|801.6|800.6|67
1676873400000|2023-02-20 06:10:00|802|801|803.3|802.3|803.3|802.3|802|801|21
1676873700000|2023-02-20 06:15:00|803.1|802.1|802.9|801.9|803.6|802.6|802.8|801.8|6
1676874000000|2023-02-20 06:20:00|802.8|801.8|803|802|803.1|802.1|802.4|801.4|0
1676874300000|2023-02-20 06:25:00|803.3|802.3|803.3|802.3|803.6|802.6|803.1|802.1|5
1676874600000|2023-02-20 06:30:00|803.4|802.4|802.9|801.9|803.5|802.5|802.8|801.8|9
1676874900000|2023-02-20 06:35:00|802.8|801.8|802|801|803.1|802.1|802|801|5
1676875200000|2023-02-20 06:40:00|802.1|801.1|802|801|802.3|801.3|801.6|800.6|26
1676875500000|2023-02-20 06:45:00|802.3|801.3|802.1|801.1|802.3|801.3|801.9|800.9|5
1676875800000|2023-02-20 06:50:00|802.3|801.3|802.1|801.1|802.3|801.3|801.6|800.6|39
1676876100000|2023-02-20 06:55:00|802.3|801.3|802.8|801.8|803.3|802.3|802.3|801.3|39
1676876400000|2023-02-20 07:00:00|802.6|801.6|800.6|799.6|802.6|801.6|800.3|799.3|58
1676876700000|2023-02-20 07:05:00|800.8|799.8|802.6|801.6|802.8|801.8|800|799|108
1676877000000|2023-02-20 07:10:00|802.8|801.8|802.6|801.6|802.8|801.8|802.4|801.4|17
1676877300000|2023-02-20 07:15:00|802.8|801.8|803.5|802.5|803.6|802.6|802.6|801.6|27
1676877600000|2023-02-20 07:20:00|803.4|802.4|803.5|802.5|804|803|802.4|801.4|6
1676877900000|2023-02-20 07:25:00|803.6|802.6|802.8|801.8|803.8|802.8|802.8|801.8|11
1676878200000|2023-02-20 07:30:00|803|802|803.1|802.1|803.3|802.3|802.1|801.1|49
1676878500000|2023-02-20 07:35:00|803.3|802.3|803.5|802.5|804.1|803.1|803.3|802.3|75
1676878800000|2023-02-20 07:40:00|803.3|802.3|803.6|802.6|803.8|802.8|802.8|801.8|30
1676879100000|2023-02-20 07:45:00|803.8|802.8|804|803|804.5|803.5|803.8|802.8|15
1676879400000|2023-02-20 07:50:00|804.3|803.3|804.3|803.3|804.5|803.5|803.5|802.5|38
1676879700000|2023-02-20 07:55:00|804.4|803.4|805.8|804.8|805.9|804.9|803.8|802.8|22
1676880000000|2023-02-20 08:00:00|805.9|804.9|806.3|805.3|807|806|805.4|804.4|168
1676880300000|2023-02-20 08:05:00|806.4|805.4|803.6|802.6|806.6|805.6|803.5|802.5|171
1676880600000|2023-02-20 08:10:00|803.5|802.5|800.4|799.4|803.5|802.5|799.8|798.8|255
1676880900000|2023-02-20 08:15:00|800.3|799.3|799.4|798.4|800.5|799.5|798.4|797.4|208
1676881200000|2023-02-20 08:20:00|799.8|798.8|803.5|802.5|803.5|802.5|799|798|452
1676881500000|2023-02-20 08:25:00|803.8|802.8|803|802|804.1|803.1|802.5|801.5|237
1676881800000|2023-02-20 08:30:00|803.1|802.1|804.3|803.3|804.8|803.8|801.8|800.8|257
1676882100000|2023-02-20 08:35:00|804.4|803.4|803.8|802.8|804.6|803.6|802.5|801.5|195
1676882400000|2023-02-20 08:40:00|803.9|802.9|801.9|800.9|804|803|800.3|799.3|174
1676882700000|2023-02-20 08:45:00|802|801|803.8|802.8|803.8|802.8|801.6|800.6|113
1676883000000|2023-02-20 08:50:00|803.9|802.9|803.9|802.9|804.4|803.4|803|802|35
1676883300000|2023-02-20 08:55:00|804|803|804.8|803.8|805.1|804.1|804|803|24
1676883600000|2023-02-20 09:00:00|804.6|803.6|805.9|804.9|806.6|805.6|804.4|803.4|241
1676883900000|2023-02-20 09:05:00|806|805|806.1|805.1|806.3|805.3|805|804|129
1676884200000|2023-02-20 09:10:00|806.3|805.3|807|806|807|806|805.8|804.8|137
1676884500000|2023-02-20 09:15:00|807.1|806.1|805.3|804.3|807.5|806.5|805.3|804.3|246
1676884800000|2023-02-20 09:20:00|805.4|804.4|806.4|805.4|806.4|805.4|804.6|803.6|43
1676885100000|2023-02-20 09:25:00|806.5|805.5|805.5|804.5|806.5|805.5|804.9|803.9|45
1676885400000|2023-02-20 09:30:00|805.4|804.4|806|805|806.5|805.5|805.1|804.1|200
1676885700000|2023-02-20 09:35:00|805.9|804.9|800.8|799.8|806.1|805.1|800|799|326
1676886000000|2023-02-20 09:40:00|800.9|799.9|803|802|803.1|802.1|800.4|799.4|118
1676886300000|2023-02-20 09:45:00|803.1|802.1|804.3|803.3|804.3|803.3|802.6|801.6|117
1676886600000|2023-02-20 09:50:00|804.1|803.1|804.6|803.6|804.9|803.9|803.6|802.6|157
1676886900000|2023-02-20 09:55:00|804.8|803.8|804.5|803.5|804.8|803.8|803.6|802.6|79
1676887200000|2023-02-20 10:00:00|804.3|803.3|802.1|801.1|804.5|803.5|802.1|801.1|120
1676887500000|2023-02-20 10:05:00|802.3|801.3|798.5|797.5|802.5|801.5|798.5|797.5|89
1676887800000|2023-02-20 10:10:00|798.8|797.8|800|799|800.5|799.5|798.1|797.1|50
1676888100000|2023-02-20 10:15:00|800.1|799.1|797.4|796.4|800.4|799.4|797.3|796.3|141
1676888400000|2023-02-20 10:20:00|797.3|796.3|797.9|796.9|798|797|796.8|795.8|37
1676888700000|2023-02-20 10:25:00|797.8|796.8|796.1|795.1|797.8|796.8|796.1|795.1|74
1676889000000|2023-02-20 10:30:00|796.3|795.3|796.8|795.8|797.1|796.1|796|795|37
1676889300000|2023-02-20 10:35:00|796.6|795.6|797.1|796.1|797.5|796.5|796.6|795.6|74
1676889600000|2023-02-20 10:40:00|797|796|797.3|796.3|797.8|796.8|796.6|795.6|214
1676889900000|2023-02-20 10:45:00|797.4|796.4|798|797|798|797|795.9|794.9|113
1676890200000|2023-02-20 10:50:00|798.1|797.1|796|795|798.3|797.3|796|795|93
1676890500000|2023-02-20 10:55:00|796.1|795.1|795.9|794.9|796.8|795.8|795|794|195
1676890800000|2023-02-20 11:00:00|795.8|794.8|795.5|794.5|795.8|794.8|794.8|793.8|19
1676891100000|2023-02-20 11:05:00|795.4|794.4|796|795|797.5|796.5|794.8|793.8|203
1676891400000|2023-02-20 11:10:00|795.8|794.8|797.1|796.1|797.3|796.3|795.5|794.5|22
1676891700000|2023-02-20 11:15:00|796.9|795.9|794.8|793.8|796.9|795.9|794.4|793.4|48
1676892000000|2023-02-20 11:20:00|794.6|793.6|795.3|794.3|795.4|794.4|794|793|62
1676892300000|2023-02-20 11:25:00|795|794|794.4|793.4|795.1|794.1|793.5|792.5|78
1676892600000|2023-02-20 11:30:00|794.3|793.3|793.5|792.5|794.8|793.8|792.9|791.9|104
1676892900000|2023-02-20 11:35:00|793.8|792.8|792.4|791.4|794.8|793.8|792.3|791.3|360
1676893200000|2023-02-20 11:40:00|792.5|791.5|794.1|793.1|794.3|793.3|792.3|791.3|66
1676893500000|2023-02-20 11:45:00|794.3|793.3|795.4|794.4|796.1|795.1|794.1|793.1|155
1676893800000|2023-02-20 11:50:00|795.5|794.5|794.9|793.9|796|795|794|793|193
1676894100000|2023-02-20 11:55:00|795.1|794.1|794.5|793.5|796|795|794.5|793.5|66
1676894400000|2023-02-20 12:00:00|794.6|793.6|795.8|794.8|795.8|794.8|793|792|103
1676894700000|2023-02-20 12:05:00|795.9|794.9|795.8|794.8|796.4|795.4|795.6|794.6|45
1676895000000|2023-02-20 12:10:00|795.6|794.6|796.6|795.6|796.6|795.6|795|794|41
1676895300000|2023-02-20 12:15:00|796.5|795.5|798|797|798.3|797.3|796|795|236
1676895600000|2023-02-20 12:20:00|797.9|796.9|799|798|799|798|797.4|796.4|207
1676895900000|2023-02-20 12:25:00|798.5|797.5|799|798|799.5|798.5|797.6|796.6|156
1676896200000|2023-02-20 12:30:00|798.9|797.9|799.8|798.8|799.8|798.8|798.6|797.6|101
1676896500000|2023-02-20 12:35:00|799.6|798.6|798.4|797.4|799.8|798.8|797.6|796.6|85
1676896800000|2023-02-20 12:40:00|798.5|797.5|799.4|798.4|799.6|798.6|798.5|797.5|16
1676897100000|2023-02-20 12:45:00|799.3|798.3|801.6|800.6|801.6|800.6|799|798|114
1676897400000|2023-02-20 12:50:00|801.5|800.5|801.6|800.6|802|801|801.3|800.3|44
1676897700000|2023-02-20 12:55:00|801.9|800.9|800.8|799.8|802.4|801.4|800|799|50
1676898000000|2023-02-20 13:00:00|801|800|802.3|801.3|803|802|800.5|799.5|62
1676898300000|2023-02-20 13:05:00|802.1|801.1|803.8|802.8|803.8|802.8|801.5|800.5|461
1676898600000|2023-02-20 13:10:00|803.6|802.6|804.1|803.1|804.5|803.5|803.6|802.6|342
1676898900000|2023-02-20 13:15:00|804.4|803.4|806|805|806.6|805.6|804.1|803.1|387
1676899200000|2023-02-20 13:20:00|805.9|804.9|805.8|804.8|807|806|804|803|439
1676899500000|2023-02-20 13:25:00|805.9|804.9|805.3|804.3|805.9|804.9|803.5|802.5|104
1676899800000|2023-02-20 13:30:00|805.5|804.5|808.3|807.3|808.3|807.3|805|804|194
1676900100000|2023-02-20 13:35:00|808|807|806.5|805.5|808.8|807.8|806.1|805.1|179
1676900400000|2023-02-20 13:40:00|806.6|805.6|807.8|806.8|808|807|806.5|805.5|134
1676900700000|2023-02-20 13:45:00|807.9|806.9|809|808|809.3|808.3|807.8|806.8|200
1676901000000|2023-02-20 13:50:00|809.1|808.1|809|808|809.4|808.4|808.4|807.4|55
1676901300000|2023-02-20 13:55:00|809.1|808.1|810|809|810|809|808.3|807.3|40
1676901600000|2023-02-20 14:00:00|809.8|808.8|810|809|811.8|810.8|809.4|808.4|225
1676901900000|2023-02-20 14:05:00|810.1|809.1|810.4|809.4|810.4|809.4|809.3|808.3|80
1676902200000|2023-02-20 14:10:00|810.8|809.8|811.8|810.8|812.1|811.1|810.3|809.3|113
1676902500000|2023-02-20 14:15:00|811.9|810.9|812.3|811.3|812.6|811.6|811.5|810.5|195
1676902800000|2023-02-20 14:20:00|812.4|811.4|809.8|808.8|812.8|811.8|809.8|808.8|188
1676903100000|2023-02-20 14:25:00|810|809|811.1|810.1|812.1|811.1|808.8|807.8|212
1676903400000|2023-02-20 14:30:00|811|810|810.1|809.1|811|810|809.5|808.5|32
1676903700000|2023-02-20 14:35:00|810.3|809.3|809.9|808.9|810.5|809.5|809|808|27
1676904000000|2023-02-20 14:40:00|809.6|808.6|808.9|807.9|809.9|808.9|808.5|807.5|57
1676904300000|2023-02-20 14:45:00|808.8|807.8|809.1|808.1|809.8|808.8|808.3|807.3|174
1676904600000|2023-02-20 14:50:00|809.3|808.3|807.3|806.3|809.3|808.3|807.1|806.1|69
1676904900000|2023-02-20 14:55:00|807.4|806.4|805.8|804.8|807.4|806.4|804.6|803.6|155
1676905200000|2023-02-20 15:00:00|806|805|807.4|806.4|807.5|806.5|805.6|804.6|166
1676905500000|2023-02-20 15:05:00|807.3|806.3|807.6|806.6|810.5|809.5|806.1|805.1|345
1676905800000|2023-02-20 15:10:00|807.3|806.3|808.9|807.9|809.4|808.4|807.3|806.3|145
1676906100000|2023-02-20 15:15:00|809|808|810|809|810.4|809.4|808.8|807.8|115
1676906400000|2023-02-20 15:20:00|809.8|808.8|810.3|809.3|810.6|809.6|809.8|808.8|123
1676906700000|2023-02-20 15:25:00|810.5|809.5|809.8|808.8|811.3|810.3|809.3|808.3|115
1676907000000|2023-02-20 15:30:00|810|809|809.5|808.5|810|809|808|807|291
1676907300000|2023-02-20 15:35:00|809.4|808.4|808.5|807.5|809.4|808.4|807|806|221
1676907600000|2023-02-20 15:40:00|808.4|807.4|805|804|808.9|807.9|804.5|803.5|124
1676907900000|2023-02-20 15:45:00|804.9|803.9|807.5|806.5|808|807|804.5|803.5|188
1676908200000|2023-02-20 15:50:00|807.4|806.4|808|807|808.9|807.9|806|805|204
1676908500000|2023-02-20 15:55:00|808.3|807.3|805.3|804.3|808.4|807.4|803.8|802.8|355
1676908800000|2023-02-20 16:00:00|805.1|804.1|799.6|798.6|805.3|804.3|799.5|798.5|501
1676909100000|2023-02-20 16:05:00|799.8|798.8|799.3|798.3|802.3|801.3|798.5|797.5|728
1676909400000|2023-02-20 16:10:00|799|798|797.9|796.9|799.6|798.6|797.1|796.1|427
1676909700000|2023-02-20 16:15:00|798|797|799|798|799.8|798.8|797.4|796.4|158
1676910000000|2023-02-20 16:20:00|798.9|797.9|799.4|798.4|799.8|798.8|797.6|796.6|219
1676910300000|2023-02-20 16:25:00|799.5|798.5|801.8|800.8|801.9|800.9|797.8|796.8|768
1676910600000|2023-02-20 16:30:00|801.5|800.5|801.3|800.3|802.3|801.3|800.3|799.3|254
1676910900000|2023-02-20 16:35:00|801.5|800.5|801.4|800.4|802|801|800.8|799.8|94
1676911200000|2023-02-20 16:40:00|801.3|800.3|800.6|799.6|801.5|800.5|800|799|61
1676911500000|2023-02-20 16:45:00|800.5|799.5|800.3|799.3|801.6|800.6|799.9|798.9|34
1676911800000|2023-02-20 16:50:00|800.1|799.1|801.6|800.6|802.4|801.4|800.1|799.1|63
1676912100000|2023-02-20 16:55:00|801.8|800.8|802.8|801.8|802.8|801.8|801.3|800.3|46
1676912400000|2023-02-20 17:00:00|802.6|801.6|802|801|802.8|801.8|801.8|800.8|38
1676912700000|2023-02-20 17:05:00|801.9|800.9|801|800|802.3|801.3|800.8|799.8|18
1676913000000|2023-02-20 17:10:00|800.9|799.9|801.4|800.4|801.6|800.6|800.8|799.8|8
1676913300000|2023-02-20 17:15:00|801.3|800.3|801.3|800.3|802.4|801.4|801.3|800.3|7
1676913600000|2023-02-20 17:20:00|801.4|800.4|802|801|802.1|801.1|801.3|800.3|5
1676913900000|2023-02-20 17:25:00|801.9|800.9|801.6|800.6|802|801|800.6|799.6|281
1676914200000|2023-02-20 17:30:00|801.8|800.8|802.6|801.6|802.8|801.8|801.8|800.8|15
1676914500000|2023-02-20 17:35:00|802.8|801.8|805|804|805.1|804.1|802.5|801.5|24
1676914800000|2023-02-20 17:40:00|805.8|804.8|805.9|804.9|806.3|805.3|804.4|803.4|38
1676915100000|2023-02-20 17:45:00|805.8|804.8|804.1|803.1|805.9|804.9|803.8|802.8|15
1676915400000|2023-02-20 17:50:00|804|803|803.3|802.3|804.4|803.4|802.9|801.9|16
1676915700000|2023-02-20 17:55:00|803.4|802.4|804.4|803.4|804.5|803.5|802.8|801.8|216
1676916000000|2023-02-20 18:00:00|804.6|803.6|803.5|802.5|805.8|804.8|803.1|802.1|95
1676916300000|2023-02-20 18:05:00|803.8|802.8|803.9|802.9|803.9|802.9|803.3|802.3|6
1676916600000|2023-02-20 18:10:00|804|803|803.8|802.8|804|803|803.6|802.6|3
1676916900000|2023-02-20 18:15:00|803.9|802.9|803.8|802.8|804.1|803.1|803.6|802.6|0
1676917200000|2023-02-20 18:20:00|803.6|802.6|804.8|803.8|805|804|803.3|802.3|37
1676917500000|2023-02-20 18:25:00|805|804|804.4|803.4|805|804|804.4|803.4|23
1676917800000|2023-02-20 18:30:00|804.5|803.5|804.5|803.5|804.5|803.5|804.4|803.4|2
1676918100000|2023-02-20 18:35:00|804.4|803.4|804|803|804.5|803.5|803.9|802.9|2
1676918400000|2023-02-20 18:40:00|804.1|803.1|804|803|804.1|803.1|803.9|802.9|2
1676918700000|2023-02-20 18:45:00|803.9|802.9|803.5|802.5|803.9|802.9|803.4|802.4|7
1676919000000|2023-02-20 18:50:00|803.4|802.4|803.6|802.6|804|803|803.4|802.4|7
1676919300000|2023-02-20 18:55:00|803.8|802.8|803.9|802.9|804|803|803.8|802.8|1
1676919600000|2023-02-20 19:00:00|804|803|803.5|802.5|804|803|803.5|802.5|16
1676919900000|2023-02-20 19:05:00|803.6|802.6|803.6|802.6|803.6|802.6|803.5|802.5|1
1676920200000|2023-02-20 19:10:00|803.5|802.5|802.5|801.5|803.6|802.6|802.5|801.5|0
1676920500000|2023-02-20 19:15:00|802.4|801.4|802.4|801.4|802.9|801.9|802.3|801.3|1
1676920800000|2023-02-20 19:20:00|802.5|801.5|801.8|800.8|802.5|801.5|801.6|800.6|5
1676921100000|2023-02-20 19:25:00|801.9|800.9|802.6|801.6|802.8|801.8|801.8|800.8|3
1676921400000|2023-02-20 19:30:00|802.8|801.8|802.9|801.9|803.1|802.1|802.8|801.8|9
1676921700000|2023-02-20 19:35:00|802.8|801.8|802.8|801.8|802.9|801.9|802.8|801.8|4
1676922000000|2023-02-20 19:40:00|802.6|801.6|802.8|801.8|803|802|802.6|801.6|0
1676922900000|2023-02-20 19:55:00|803|802|802.8|801.8|803|802|802.8|801.8|2
1676923200000|2023-02-20 20:00:00|802.9|801.9|802.8|801.8|802.9|801.9|802.8|801.8|1
1676923500000|2023-02-20 20:05:00|802.9|801.9|803.3|802.3|803.3|802.3|802.9|801.9|0
1676923800000|2023-02-20 20:10:00|803.1|802.1|803|802|803.4|802.4|802.9|801.9|11
1676924100000|2023-02-20 20:15:00|803.1|802.1|803.1|802.1|803.1|802.1|803|802|0
1676924400000|2023-02-20 20:20:00|803|802|802.6|801.6|803.1|802.1|802.6|801.6|0
1676924700000|2023-02-20 20:25:00|802.4|801.4|802.4|801.4|802.9|801.9|802.4|801.4|9
1676925000000|2023-02-20 20:30:00|802.8|801.8|802.4|801.4|803|802|802.4|801.4|6
1676925300000|2023-02-20 20:35:00|802.5|801.5|802.5|801.5|802.5|801.5|802.5|801.5|0
1676925600000|2023-02-20 20:40:00|802.4|801.4|801.9|800.9|802.4|801.4|801.9|800.9|4
1676925900000|2023-02-20 20:45:00|802.3|801.3|802|801|802.4|801.4|801.9|800.9|5
1676926200000|2023-02-20 20:50:00|801.4|800.4|801.4|800.4|801.5|800.5|801.4|800.4|1
1676926500000|2023-02-20 20:55:00|800.9|799.9|800.9|799.9|801.3|800.3|800.6|799.6|18
1676926800000|2023-02-20 21:00:00|801.3|800.3|801.8|800.8|801.8|800.8|801.3|800.3|2
1676927100000|2023-02-20 21:05:00|801.6|800.6|801.8|800.8|801.8|800.8|801.6|800.6|0
1676927400000|2023-02-20 21:10:00|801.6|800.6|802|801|802|801|801.6|800.6|0
1676927700000|2023-02-20 21:15:00|801.9|800.9|802|801|802|801|801.9|800.9|1
1676928300000|2023-02-20 21:25:00|802.1|801.1|802|801|802.1|801.1|802|801|0
1676928600000|2023-02-20 21:30:00|801.8|800.8|801.4|800.4|801.8|800.8|801.4|800.4|0
1676928900000|2023-02-20 21:35:00|801.5|800.5|801.5|800.5|801.5|800.5|801.4|800.4|0
1676929200000|2023-02-20 21:40:00|801.4|800.4|801.5|800.5|801.5|800.5|801.4|800.4|0
1676929500000|2023-02-20 21:45:00|801.4|800.4|797.4|796.4|801.5|800.5|797.1|796.1|8
1676929800000|2023-02-20 21:50:00|797.3|796.3|798.4|797.4|798.6|797.6|797.3|796.3|1
1676930100000|2023-02-20 21:55:00|798.5|797.5|799.4|796.4|799.4|797.9|798.4|796.4|2
1676930400000|2023-02-20 22:00:00|799|796|800.8|797.8|800.9|797.9|799|796|0
1676930700000|2023-02-20 22:05:00|800.9|797.9|800.9|797.9|801|798|800.8|797.8|37
1676931000000|2023-02-20 22:10:00|801|798|801|798|801|798|801|798|0
1676931300000|2023-02-20 22:15:00|801.1|798.1|801|798|801.1|798.1|801|798|0
1676933700000|2023-02-20 22:55:00|801.1|798.1|801.1|798.1|801.1|798.1|801.1|798.1|0
1676944800000|2023-02-21 02:00:00|796.9|795.9|796.8|795.8|797|796|796.5|795.5|0
1676945100000|2023-02-21 02:05:00|796.4|795.4|796.5|795.5|796.5|795.5|796.1|795.1|4
1676945400000|2023-02-21 02:10:00|796.6|795.6|795.6|794.6|796.6|795.6|795.6|794.6|2
1676945700000|2023-02-21 02:15:00|795.3|794.3|794.3|793.3|795.4|794.4|794.3|793.3|30
1676946000000|2023-02-21 02:20:00|794.4|793.4|795.3|794.3|795.5|794.5|794.3|793.3|1
1676946300000|2023-02-21 02:25:00|795.4|794.4|796.5|795.5|796.6|795.6|795.3|794.3|312
1676946600000|2023-02-21 02:30:00|796.4|795.4|797.5|796.5|797.5|796.5|796.4|795.4|6
1676946900000|2023-02-21 02:35:00|797.4|796.4|797.5|796.5|797.9|796.9|797.4|796.4|0
1676947200000|2023-02-21 02:40:00|797.6|796.6|797.3|796.3|797.6|796.6|797.3|796.3|0
1676947500000|2023-02-21 02:45:00|797.4|796.4|797.3|796.3|797.4|796.4|797.3|796.3|2
1676947800000|2023-02-21 02:50:00|796.5|795.5|796.6|795.6|796.9|795.9|796.5|795.5|1
1676948100000|2023-02-21 02:55:00|796.5|795.5|796.4|795.4|796.8|795.8|796.3|795.3|0
1676948400000|2023-02-21 03:00:00|796.3|795.3|797|796|797|796|796.3|795.3|0
1676948700000|2023-02-21 03:05:00|796.8|795.8|796|795|796.9|795.9|795.9|794.9|0
1676949000000|2023-02-21 03:10:00|795.9|794.9|795.3|794.3|796|795|795.3|794.3|2
1676949300000|2023-02-21 03:15:00|795.4|794.4|796|795|796.9|795.1|795.1|793.9|2
1676949600000|2023-02-21 03:20:00|796.1|795.1|796|795|796.1|795.1|795.9|794.9|0
1676949900000|2023-02-21 03:25:00|795.9|794.9|795.8|794.8|796.1|795.1|795.8|794.8|0
1676950200000|2023-02-21 03:30:00|795.9|794.9|795.8|794.8|796|795|795.6|794.6|0
1676950500000|2023-02-21 03:35:00|795.6|794.6|795.1|794.1|795.6|794.6|795|794|10
1676950800000|2023-02-21 03:40:00|795|794|795.1|794.1|795.1|794.1|795|794|0
1676951100000|2023-02-21 03:45:00|795.6|794.6|795.3|794.3|795.6|794.6|795.3|794.3|0
1676951400000|2023-02-21 03:50:00|795|794|794.6|793.6|795.3|794.3|794.6|793.6|1
1676951700000|2023-02-21 03:55:00|794.8|793.8|794.5|793.5|794.9|793.9|794.4|793.4|57
1676952000000|2023-02-21 04:00:00|794.6|793.6|795|794|795|794|794.6|793.6|18
1676952300000|2023-02-21 04:05:00|794.9|793.9|795|794|795.3|794.3|794.8|793.8|18
1676952600000|2023-02-21 04:10:00|794.8|793.8|794.5|793.5|794.8|793.8|794.5|793.5|1
1676952900000|2023-02-21 04:15:00|794.3|793.3|794.3|793.3|794.4|793.4|794.1|793.1|1
1676953200000|2023-02-21 04:20:00|794.1|793.1|794.6|793.6|794.6|793.6|794.1|793.1|1
1676953500000|2023-02-21 04:25:00|794.5|793.5|794.9|793.9|794.9|793.9|794.5|793.5|0
1676953800000|2023-02-21 04:30:00|794.8|793.8|794.8|793.8|794.9|793.9|794.6|793.6|3
1676954100000|2023-02-21 04:35:00|794.9|793.9|794.4|793.4|794.9|793.9|794.3|793.3|1
1676954400000|2023-02-21 04:40:00|794.5|793.5|793.8|792.8|794.5|793.5|793.8|792.8|2
1676954700000|2023-02-21 04:45:00|793.5|792.5|794.1|793.1|794.1|793.1|793.5|792.5|2
1676955000000|2023-02-21 04:50:00|794.5|793.5|794.5|793.5|794.5|793.5|794.5|793.5|2
1676955300000|2023-02-21 04:55:00|794.4|793.4|794.5|793.5|794.5|793.5|794.3|793.3|1
1676955600000|2023-02-21 05:00:00|794.4|793.4|794.3|793.3|794.4|793.4|794.1|793.1|1
1676955900000|2023-02-21 05:05:00|794.4|793.4|794.6|793.6|794.8|793.8|794.4|793.4|2
1676956200000|2023-02-21 05:10:00|794.5|793.5|794.6|793.6|794.8|793.8|794.5|793.5|254
1676956500000|2023-02-21 05:15:00|794.5|793.5|794.6|793.6|794.8|793.8|794.5|793.5|1
1676956800000|2023-02-21 05:20:00|794.5|793.5|794.8|793.8|795|794|794.5|793.5|4
1676957100000|2023-02-21 05:25:00|794.6|793.6|794.1|793.1|794.8|793.8|794|793|6
1676957400000|2023-02-21 05:30:00|794|793|793.9|792.9|795|794|793.8|792.8|1
1676957700000|2023-02-21 05:35:00|793.8|792.8|794.1|793.1|794.1|793.1|793.8|792.8|2
1676958000000|2023-02-21 05:40:00|794|793|794.9|793.9|794.9|793.9|794|793|0
1676958300000|2023-02-21 05:45:00|794.8|793.8|793.4|792.4|794.8|793.8|793.4|792.4|6
1676958600000|2023-02-21 05:50:00|793.9|792.9|794.3|793.3|794.3|793.3|793.9|792.9|9
1676958900000|2023-02-21 05:55:00|794.1|793.1|794|793|794.3|793.3|794|793|1
1676959200000|2023-02-21 06:00:00|793.9|792.9|793|792|793.9|792.9|792.9|791.9|18
1676959500000|2023-02-21 06:05:00|792.9|791.9|792.6|791.6|793|792|792.4|791.4|5
1676959800000|2023-02-21 06:10:00|792.8|791.8|793.1|792.1|793.3|792.3|792.6|791.6|7
1676960100000|2023-02-21 06:15:00|793.3|792.3|793.1|792.1|793.3|792.3|792.9|791.9|1
1676960400000|2023-02-21 06:20:00|793|792|793.5|792.5|793.5|792.5|793|792|0
1676960700000|2023-02-21 06:25:00|793.4|792.4|793.4|792.4|793.5|792.5|792.6|791.6|2
1676961000000|2023-02-21 06:30:00|793.3|792.3|794.4|793.4|794.4|793.4|793.3|792.3|11
1676961300000|2023-02-21 06:35:00|794.5|793.5|795.6|794.6|795.6|794.6|794.4|793.4|8
1676961600000|2023-02-21 06:40:00|||||||||46
1676961900000|2023-02-21 06:45:00|||||||||12
1676962200000|2023-02-21 06:50:00|||||||||19
1676962500000|2023-02-21 06:55:00|795.3|794.3|795.3|794.3|795.3|794.3|795|794|16
1676962800000|2023-02-21 07:00:00|795.1|794.1|794.9|793.9|795.8|794.8|794.9|793.9|26
1676963100000|2023-02-21 07:05:00|794.8|793.8|794.8|793.8|795.1|794.1|794.8|793.8|16
1676963400000|2023-02-21 07:10:00|794.9|793.9|795.5|794.5|795.8|794.8|794.8|793.8|29
1676963700000|2023-02-21 07:15:00|795.4|794.4|795.5|794.5|795.6|794.6|794.9|793.9|12
1676964000000|2023-02-21 07:20:00|795.4|794.4|795.3|794.3|795.6|794.6|795.3|794.3|11
1676964300000|2023-02-21 07:25:00|795.4|794.4|795.6|794.6|795.6|794.6|795.3|794.3|6
1676964600000|2023-02-21 07:30:00|795.5|794.5|796|795|796.5|795.5|795.1|794.1|67
1676964900000|2023-02-21 07:35:00|795.9|794.9|795.5|794.5|796.4|795.4|795.4|794.4|4
1676965200000|2023-02-21 07:40:00|795.6|794.6|798|797|798.4|797.4|795.5|794.5|22
1676965500000|2023-02-21 07:45:00|798.1|797.1|797.4|796.4|798.1|797.1|797.1|796.1|19
1676965800000|2023-02-21 07:50:00|797.5|796.5|798|797|799.3|798.3|796.6|795.6|123
1676966100000|2023-02-21 07:55:00|798.3|797.3|797|796|798.9|797.9|796.9|795.9|344
1676966400000|2023-02-21 08:00:00|796.9|795.9|796.5|795.5|798|797|796.3|795.3|104
1676966700000|2023-02-21 08:05:00|796.6|795.6|797.1|796.1|798|797|795.3|794.3|156
1676967000000|2023-02-21 08:10:00|797|796|798.8|797.8|799.5|798.5|796.4|795.4|275
1676967300000|2023-02-21 08:15:00|798.6|797.6|797.1|796.1|798.8|797.8|796.8|795.8|79
1676967600000|2023-02-21 08:20:00|797|796|797|796|797.9|796.9|796.3|795.3|88
1676967900000|2023-02-21 08:25:00|797.3|796.3|796.8|795.8|798.6|797.6|795.8|794.8|762
1676968200000|2023-02-21 08:30:00|797|796|799.5|798.5|799.8|798.8|796.5|795.5|331
1676968500000|2023-02-21 08:35:00|799.4|798.4|795.8|794.8|799.5|798.5|795|794|145
1676968800000|2023-02-21 08:40:00|795.6|794.6|798.3|797.3|798.4|797.4|794.6|793.6|44
1676969100000|2023-02-21 08:45:00|798.4|797.4|795.9|794.9|799|798|794.1|793.1|203
1676969400000|2023-02-21 08:50:00|795.8|794.8|792.6|791.6|797.1|796.1|791.5|790.5|269
1676969700000|2023-02-21 08:55:00|792.4|791.4|791.9|790.9|793|792|791|790|268
1676970000000|2023-02-21 09:00:00|792|791|789|788|792|791|788|787|225
1676970300000|2023-02-21 09:05:00|788.9|787.9|788.8|787.8|790.3|789.3|787.5|786.5|201
1676970600000|2023-02-21 09:10:00|788.6|787.6|788.5|787.5|789|788|786.5|785.5|78
1676970900000|2023-02-21 09:15:00|788.6|787.6|786.5|785.5|788.6|787.6|786.3|785.3|54
1676971200000|2023-02-21 09:20:00|786.6|785.6|787.4|786.4|787.5|786.5|785.3|784.3|167
1676971500000|2023-02-21 09:25:00|787.1|786.1|791.4|790.4|791.9|790.9|786.8|785.8|292
1676971800000|2023-02-21 09:30:00|791.5|790.5|794.8|793.8|796.8|795.8|790.9|789.9|217
1676972100000|2023-02-21 09:35:00|795|794|794.8|793.8|795.8|794.8|794|793|420
1676972400000|2023-02-21 09:40:00|794.9|793.9|796.5|795.5|796.8|795.8|792.3|791.3|171
1676972700000|2023-02-21 09:45:00|796.6|795.6|796.5|795.5|797.1|796.1|795.4|794.4|37
1676973000000|2023-02-21 09:50:00|796.8|795.8|798.5|797.5|799.1|798.1|796.6|795.6|98
1676973300000|2023-02-21 09:55:00|798.8|797.8|799.8|798.8|801|800|798.6|797.6|165
1676973600000|2023-02-21 10:00:00|799.6|798.6|801.1|800.1|801.1|800.1|799.6|798.6|143
1676973900000|2023-02-21 10:05:00|801.3|800.3|802|801|802.5|801.5|801.1|800.1|263
1676974200000|2023-02-21 10:10:00|802.3|801.3|803.4|802.4|803.6|802.6|801.6|800.6|203
1676974500000|2023-02-21 10:15:00|803.5|802.5|802.8|801.8|803.5|802.5|802.1|801.1|238
1676974800000|2023-02-21 10:20:00|802.9|801.9|803.8|802.8|803.8|802.8|802.3|801.3|61
1676975100000|2023-02-21 10:25:00|803.6|802.6|803|802|804.5|803.5|802.5|801.5|84
1676975400000|2023-02-21 10:30:00|803.1|802.1|803.3|802.3|803.5|802.5|802.3|801.3|104
1676975700000|2023-02-21 10:35:00|803.5|802.5|803.3|802.3|803.5|802.5|802.5|801.5|53
1676976000000|2023-02-21 10:40:00|803.1|802.1|803.6|802.6|803.9|802.9|802.8|801.8|53
1676976300000|2023-02-21 10:45:00|803.8|802.8|804.3|803.3|804.4|803.4|803.4|802.4|106
1676976600000|2023-02-21 10:50:00|804.4|803.4|805.1|804.1|805.1|804.1|804.3|803.3|275
1676976900000|2023-02-21 10:55:00|805.3|804.3|807|806|807.4|806.4|804.9|803.9|192
1676977200000|2023-02-21 11:00:00|806.9|805.9|809.1|808.1|809.3|808.3|806.3|805.3|210
1676977500000|2023-02-21 11:05:00|809.4|808.4|808.3|807.3|810.4|809.4|807.6|806.6|364
1676977800000|2023-02-21 11:10:00|808|807|807.5|806.5|808.9|807.9|807.3|806.3|8
1676978100000|2023-02-21 11:15:00|807.6|806.6|808.8|807.8|809.3|808.3|807.5|806.5|29
1676978400000|2023-02-21 11:20:00|808.6|807.6|808.3|807.3|808.6|807.6|807.4|806.4|7
1676978700000|2023-02-21 11:25:00|808.4|807.4|807.5|806.5|808.8|807.8|807.5|806.5|20
1676979000000|2023-02-21 11:30:00|807.4|806.4|805.6|804.6|807.5|806.5|804.8|803.8|304
1676979300000|2023-02-21 11:35:00|805.8|804.8|805|804|806.8|805.8|805|804|54
1676979600000|2023-02-21 11:40:00|804.9|803.9|803.6|802.6|805|804|803.1|802.1|57
1676979900000|2023-02-21 11:45:00|803.3|802.3|805.3|804.3|806.3|805.3|803.3|802.3|38
1676980200000|2023-02-21 11:50:00|805.1|804.1|803.8|802.8|805.3|804.3|802.9|801.9|29
1676980500000|2023-02-21 11:55:00|804|803|803.9|802.9|804.4|803.4|803.5|802.5|28
1676980800000|2023-02-21 12:00:00|803.6|802.6|803.4|802.4|805.1|804.1|803.3|802.3|11
1676981100000|2023-02-21 12:05:00|803.3|802.3|802.9|801.9|803.8|802.8|802.6|801.6|42
1676981400000|2023-02-21 12:10:00|802.8|801.8|803|802|803.1|802.1|802.6|801.6|32
1676981700000|2023-02-21 12:15:00|802.8|801.8|804.5|803.5|805.1|804.1|802.8|801.8|76
1676982000000|2023-02-21 12:20:00|804.3|803.3|804.4|803.4|805|804|804.1|803.1|77
1676982300000|2023-02-21 12:25:00|804.5|803.5|802.3|801.3|804.5|803.5|802.1|801.1|60
1676982600000|2023-02-21 12:30:00|802.4|801.4|803|802|803.6|802.6|802.4|801.4|17
1676982900000|2023-02-21 12:35:00|803.1|802.1|802.5|801.5|804.4|803.4|802.1|801.1|244
1676983200000|2023-02-21 12:40:00|802.4|801.4|802.3|801.3|803|802|802.1|801.1|40
1676983500000|2023-02-21 12:45:00|802.1|801.1|802.3|801.3|802.8|801.8|802.1|801.1|82
1676983800000|2023-02-21 12:50:00|802.8|801.8|803.3|802.3|804|803|802.3|801.3|86
1676984100000|2023-02-21 12:55:00|803.4|802.4|803.1|802.1|803.5|802.5|802.8|801.8|15
1676984400000|2023-02-21 13:00:00|803|802|803.5|802.5|804.3|803.3|802.5|801.5|20
1676984700000|2023-02-21 13:05:00|803.6|802.6|806.3|805.3|806.4|805.4|803.1|802.1|116
1676985000000|2023-02-21 13:10:00|806.4|805.4|805.5|804.5|807|806|805.3|804.3|60
1676985300000|2023-02-21 13:15:00|805.3|804.3|804.5|803.5|805.4|804.4|803.5|802.5|49
1676985600000|2023-02-21 13:20:00|804.8|803.8|807.5|806.5|807.5|806.5|804.5|803.5|76
1676985900000|2023-02-21 13:25:00|807.8|806.8|806.9|805.9|808|807|805.3|804.3|81
1676986200000|2023-02-21 13:30:00|807|806|805.5|804.5|807.4|806.4|804.9|803.9|80
1676986500000|2023-02-21 13:35:00|805.3|804.3|806.3|805.3|806.5|805.5|804.5|803.5|74
1676986800000|2023-02-21 13:40:00|806|805|804.3|803.3|806|805|803.6|802.6|36
1676987100000|2023-02-21 13:45:00|804.1|803.1|803.9|802.9|805|804|802.5|801.5|82
1676987400000|2023-02-21 13:50:00|804|803|803.8|802.8|805.3|804.3|803.3|802.3|103
1676987700000|2023-02-21 13:55:00|804|803|803.3|802.3|804.9|803.9|803.3|802.3|54
1676988000000|2023-02-21 14:00:00|803.4|802.4|799.9|798.9|803.8|802.8|799.3|798.3|406
1676988300000|2023-02-21 14:05:00|800|799|802.5|801.5|803.1|802.1|799.9|798.9|53
1676988600000|2023-02-21 14:10:00|802.3|801.3|798.5|797.5|802.6|801.6|798.5|797.5|104
1676988900000|2023-02-21 14:15:00|798.6|797.6|800.8|799.8|802|801|798.6|797.6|188
1676989200000|2023-02-21 14:20:00|800.9|799.9|800.3|799.3|801.4|800.4|799.1|798.1|346
1676989500000|2023-02-21 14:25:00|800.1|799.1|801|800|801.9|800.9|800.1|799.1|327
1676989800000|2023-02-21 14:30:00|800.9|799.9|802.1|801.1|804.9|803.9|800.5|799.5|275
1676990100000|2023-02-21 14:35:00|802.3|801.3|803.4|802.4|805.1|804.1|802.3|801.3|208
1676990400000|2023-02-21 14:40:00|803.5|802.5|801|800|806|805|800.8|799.8|284
1676990700000|2023-02-21 14:45:00|800.8|799.8|799|798|803.5|802.5|798.8|797.8|268
1676991000000|2023-02-21 14:50:00|798.8|797.8|802.5|801.5|803.3|802.3|798.8|797.8|306
1676991300000|2023-02-21 14:55:00|802.3|801.3|800.6|799.6|802.8|801.8|800.5|799.5|74
1676991600000|2023-02-21 15:00:00|800.3|799.3|800.5|799.5|802.8|801.8|800|799|89
1676991900000|2023-02-21 15:05:00|800.4|799.4|800.8|799.8|803.4|802.4|799.4|798.4|76
1676992200000|2023-02-21 15:10:00|800.9|799.9|797.5|796.5|801.3|800.3|797.5|796.5|227
1676992500000|2023-02-21 15:15:00|797.8|796.8|793.5|792.5|798.5|797.5|793.5|792.5|190
1676992800000|2023-02-21 15:20:00|793.4|792.4|792.5|791.5|794.1|793.1|790.6|789.6|370
1676993100000|2023-02-21 15:25:00|792.4|791.4|791.8|790.8|792.4|791.4|789.8|788.8|416
1676993400000|2023-02-21 15:30:00|791.6|790.6|790.4|789.4|791.9|790.9|789.3|788.3|228
1676993700000|2023-02-21 15:35:00|789.9|788.9|789.1|788.1|792.3|791.3|788.8|787.8|351
1676994000000|2023-02-21 15:40:00|789|788|787.3|786.3|789.8|788.8|786.6|785.6|224
1676994300000|2023-02-21 15:45:00|787.5|786.5|789.5|788.5|791.3|790.3|786.6|785.6|1438
1676994600000|2023-02-21 15:50:00|789.4|788.4|793.3|792.3|795.9|794.9|789|788|282
1676994900000|2023-02-21 15:55:00|793.1|792.1|794.8|793.8|795.5|794.5|792.3|791.3|191
1676995200000|2023-02-21 16:00:00|794.6|793.6|794.8|793.8|797.4|796.4|793.9|792.9|170
1676995500000|2023-02-21 16:05:00|794.5|793.5|795.5|794.5|797.8|796.8|794.1|793.1|238
1676995800000|2023-02-21 16:10:00|795|794|796|795|797.4|796.4|793.9|792.9|342
1676996100000|2023-02-21 16:15:00|796.1|795.1|797.1|796.1|798|797|795.5|794.5|263
1676996400000|2023-02-21 16:20:00|797.3|796.3|800.4|799.4|801.3|800.3|797.3|796.3|485
1676996700000|2023-02-21 16:25:00|800.3|799.3|800.3|799.3|802.6|801.6|799.4|798.4|753
1676997000000|2023-02-21 16:30:00|800.4|799.4|802|801|802|801|800.1|799.1|283
1676997300000|2023-02-21 16:35:00|802.3|801.3|802.5|801.5|802.8|801.8|800.6|799.6|407
1676997600000|2023-02-21 16:40:00|802.4|801.4|806.6|805.6|806.6|805.6|802|801|814
1676997900000|2023-02-21 16:45:00|806.5|805.5|807.1|806.1|808.6|807.6|805.9|804.9|385
1676998200000|2023-02-21 16:50:00|807.3|806.3|804.5|803.5|807.8|806.8|803.4|802.4|177
1676998500000|2023-02-21 16:55:00|804.6|803.6|805.3|804.3|806.9|805.9|803.9|802.9|52
1676998800000|2023-02-21 17:00:00|805|804|803.1|802.1|805.3|804.3|803|802|97
1676999100000|2023-02-21 17:05:00|803.3|802.3|804.5|803.5|804.5|803.5|802.8|801.8|102
1676999400000|2023-02-21 17:10:00|804.4|803.4|806.5|805.5|807.8|806.8|804.4|803.4|425
1676999700000|2023-02-21 17:15:00|806.6|805.6|809.9|808.9|810.1|809.1|805.5|804.5|117
1677000000000|2023-02-21 17:20:00|810|809|809.3|808.3|812.5|811.5|808|807|886
1677000300000|2023-02-21 17:25:00|809|808|809.4|808.4|811.6|810.6|809|808|228
1677000600000|2023-02-21 17:30:00|809.5|808.5|808|807|809.6|808.6|806.3|805.3|96
1677000900000|2023-02-21 17:35:00|808.1|807.1|809.3|808.3|809.6|808.6|807|806|73
1677001200000|2023-02-21 17:40:00|809.4|808.4|808.8|807.8|810.5|809.5|808.6|807.6|86
1677001500000|2023-02-21 17:45:00|808.6|807.6|807.8|806.8|809.8|808.8|806.8|805.8|281
1677001800000|2023-02-21 17:50:00|807.9|806.9|809.5|808.5|809.6|808.6|807.5|806.5|51
1677002100000|2023-02-21 17:55:00|809.6|808.6|810.3|809.3|811.1|810.1|809|808|97
1677002400000|2023-02-21 18:00:00|810.5|809.5|814|813|814.8|813.8|810.1|809.1|179
1677002700000|2023-02-21 18:05:00|814.1|813.1|812.8|811.8|814.6|813.6|812.1|811.1|318
1677003000000|2023-02-21 18:10:00|812.9|811.9|810.8|809.8|813|812|809.8|808.8|68
1677003300000|2023-02-21 18:15:00|811|810|811.9|810.9|813|812|810.5|809.5|304
1677003600000|2023-02-21 18:20:00|811.8|810.8|813.1|812.1|813.6|812.6|811.5|810.5|71
1677003900000|2023-02-21 18:25:00|813.3|812.3|811.6|810.6|813.3|812.3|810.8|809.8|176
1677004200000|2023-02-21 18:30:00|811.8|810.8|812.5|811.5|813|812|811.6|810.6|21
1677004500000|2023-02-21 18:35:00|812.8|811.8|814.3|813.3|814.9|813.9|812.8|811.8|301
1677004800000|2023-02-21 18:40:00|814|813|814.1|813.1|814.3|813.3|812.5|811.5|165
1677005100000|2023-02-21 18:45:00|814|813|812.8|811.8|814.3|813.3|812.8|811.8|56
1677005400000|2023-02-21 18:50:00|812.5|811.5|814.3|813.3|814.8|813.8|811.3|810.3|164
1677005700000|2023-02-21 18:55:00|814.4|813.4|815.5|814.5|815.9|814.9|813.8|812.8|143
1677006000000|2023-02-21 19:00:00|815.8|814.8|813.9|812.9|816|815|813.3|812.3|184
1677006300000|2023-02-21 19:05:00|813.8|812.8|813|812|814.4|813.4|812.1|811.1|129
1677006600000|2023-02-21 19:10:00|813.1|812.1|813.3|812.3|814.5|813.5|812.6|811.6|89
1677006900000|2023-02-21 19:15:00|813.1|812.1|812.3|811.3|814.3|813.3|811.9|810.9|196
1677007200000|2023-02-21 19:20:00|812.4|811.4|810.8|809.8|812.5|811.5|808.1|807.1|384
1677007500000|2023-02-21 19:25:00|810.6|809.6|813.6|812.6|815.3|814.3|810|809|268
1677007800000|2023-02-21 19:30:00|813.8|812.8|813.5|812.5|815|814|813.1|812.1|180
1677008100000|2023-02-21 19:35:00|813.6|812.6|815.5|814.5|815.5|814.5|813|812|89
1677008400000|2023-02-21 19:40:00|815.4|814.4|819.8|818.8|820.6|819.6|814.9|813.9|358
1677008700000|2023-02-21 19:45:00|819.6|818.6|818.9|817.9|819.9|818.9|818.3|817.3|13
1677009000000|2023-02-21 19:50:00|818.8|817.8|817.3|816.3|819|818|817.1|816.1|40
1677009300000|2023-02-21 19:55:00|817.4|816.4|816.5|815.5|817.8|816.8|816.5|815.5|74
1677009600000|2023-02-21 20:00:00|816.4|815.4|816|815|817|816|815.6|814.6|47
1677009900000|2023-02-21 20:05:00|815.8|814.8|815.3|814.3|816|815|814.5|813.5|80
1677010200000|2023-02-21 20:10:00|815.1|814.1|815.5|814.5|815.6|814.6|814.4|813.4|86
1677010500000|2023-02-21 20:15:00|815.6|814.6|815.3|814.3|815.6|814.6|814.8|813.8|6
1677010800000|2023-02-21 20:20:00|815.4|814.4|814.5|813.5|815.4|814.4|814.5|813.5|3
1677011100000|2023-02-21 20:25:00|814.4|813.4|815.4|814.4|815.4|814.4|813.9|812.9|103
1677011400000|2023-02-21 20:30:00|815.5|814.5|815.6|814.6|816|815|815.1|814.1|1
1677011700000|2023-02-21 20:35:00|815.8|814.8|814.3|813.3|815.8|814.8|814|813|14
1677012000000|2023-02-21 20:40:00|814.4|813.4|814.3|813.3|815|814|814.3|813.3|8
1677012300000|2023-02-21 20:45:00|814.4|813.4|813.8|812.8|815|814|813.8|812.8|2
1677012600000|2023-02-21 20:50:00|813.6|812.6|813.6|812.6|814|813|813.3|812.3|0
1677012900000|2023-02-21 20:55:00|813.3|812.3|812.5|811.5|813.8|812.8|812.5|811.5|8
1677013200000|2023-02-21 21:00:00|812.6|811.6|813.5|812.5|813.8|812.8|812.6|811.6|85
1677013500000|2023-02-21 21:05:00|814|813|814.8|813.8|814.8|813.8|814|813|6
1677013800000|2023-02-21 21:10:00|814.6|813.6|813.3|812.3|814.6|813.6|813.3|812.3|3
1677014100000|2023-02-21 21:15:00|813.4|812.4|814|813|814.3|813.3|813.1|812.1|47
1677014400000|2023-02-21 21:20:00|814.1|813.1|813.8|812.8|814.1|813.1|813.6|812.6|16
1677014700000|2023-02-21 21:25:00|813.9|812.9|814|813|814.3|813.3|813.6|812.6|0
1677015000000|2023-02-21 21:30:00|813.9|812.9|814.1|813.1|814.3|813.3|813.8|812.8|2
1677015300000|2023-02-21 21:35:00|814|813|814.3|813.3|814.3|813.3|814|813|0
1677015600000|2023-02-21 21:40:00|814.1|813.1|814|813|814.3|813.3|813.8|812.8|1
1677015900000|2023-02-21 21:45:00|813.9|812.9|813.8|812.8|814.4|813.4|813.6|812.6|5
1677016200000|2023-02-21 21:50:00|813.9|812.9|815|814|815.3|814.3|813.6|812.6|17
1677016500000|2023-02-21 21:55:00|815.1|814.1|814|813|815.1|814.1|814|813|12
1677016800000|2023-02-21 22:00:00|813.9|812.9|816|813|816.8|813.8|813.8|811.9|2
1677017400000|2023-02-21 22:10:00|815.8|812.8|815.8|812.8|815.8|812.8|815.8|812.8|5
1677017700000|2023-02-21 22:15:00|815.9|812.9|815.9|812.9|815.9|812.9|815.9|812.9|0
1677018000000|2023-02-21 22:20:00|814.1|813.1|813.8|812.8|814.1|813.1|813.8|812.8|2
1677018600000|2023-02-21 22:30:00|814.9|811.9|814.9|811.9|814.9|811.9|814.9|811.9|2
1677020100000|2023-02-21 22:55:00|814.1|813.1|814.3|811.3|814.4|813.1|814.1|811.1|1
1677031200000|2023-02-22 02:00:00|812.6|811.6|812.4|811.4|812.6|811.6|811.9|810.9|0
1677031500000|2023-02-22 02:05:00|812.5|811.5|814.4|813.4|814.5|813.5|812.4|811.4|2
1677031800000|2023-02-22 02:10:00|814.3|813.3|813.3|812.3|814.4|813.4|813.3|812.3|0
1677032100000|2023-02-22 02:15:00|813.4|812.4|812.9|811.9|813.4|812.4|812.8|811.8|1
1677032400000|2023-02-22 02:20:00|812.8|811.8|813.4|812.4|813.4|812.4|812.6|811.6|20
1677032700000|2023-02-22 02:25:00|813.5|812.5|813.4|812.4|813.9|812.9|813.3|812.3|0
1677033000000|2023-02-22 02:30:00|813.3|812.3|813.5|812.5|813.9|812.9|813.3|812.3|0
1677033300000|2023-02-22 02:35:00|813.6|812.6|813.5|812.5|813.8|812.8|812.9|811.9|34
1677033600000|2023-02-22 02:40:00|813.6|812.6|814.5|813.5|814.5|813.5|813.5|812.5|3
1677033900000|2023-02-22 02:45:00|814.8|813.8|815|814|815.1|814.1|814.5|813.5|1
1677034200000|2023-02-22 02:50:00|815.1|814.1|814.5|813.5|815.3|814.3|814.5|813.5|0
1677034500000|2023-02-22 02:55:00|814.4|813.4|814.3|813.3|814.8|813.8|814.1|813.1|1
1677034800000|2023-02-22 03:00:00|814.1|813.1|814.5|813.5|814.5|813.5|814.1|813.1|1
1677035100000|2023-02-22 03:05:00|814.4|813.4|814.4|813.4|814.6|813.6|814.4|813.4|2
1677035400000|2023-02-22 03:10:00|814.6|813.6|814.8|813.8|814.8|813.8|814.3|813.3|5
1677035700000|2023-02-22 03:15:00|814.9|813.9|814.4|813.4|814.9|813.9|814.3|813.3|1
1677036000000|2023-02-22 03:20:00|814.5|813.5|814.5|813.5|814.6|813.6|814.4|813.4|1
1677036300000|2023-02-22 03:25:00|814.3|813.3|814.3|813.3|814.4|813.4|814.1|813.1|1
1677036600000|2023-02-22 03:30:00|814|813|813.6|812.6|814|813|813.6|812.6|10
1677036900000|2023-02-22 03:35:00|813.5|812.5|813.1|812.1|813.5|812.5|813.1|812.1|11
1677037200000|2023-02-22 03:40:00|813.3|812.3|813.3|812.3|813.5|812.5|813.3|812.3|8
1677037500000|2023-02-22 03:45:00|813.1|812.1|812.8|811.8|813.1|812.1|812.6|811.6|9
1677037800000|2023-02-22 03:50:00|813|812|813|812|813.1|812.1|812.9|811.9|2
1677038100000|2023-02-22 03:55:00|812.9|811.9|813|812|813.1|812.1|812.8|811.8|25
1677038400000|2023-02-22 04:00:00|812.9|811.9|812.6|811.6|813|812|812.6|811.6|2
1677038700000|2023-02-22 04:05:00|812.1|811.1|812.6|811.6|812.8|811.8|812.1|811.1|42
1677039000000|2023-02-22 04:10:00|812.5|811.5|812.3|811.3|812.8|811.8|812.3|811.3|1
1677039300000|2023-02-22 04:15:00|812.5|811.5|812.3|811.3|812.5|811.5|812.3|811.3|0
1677039600000|2023-02-22 04:20:00|812.1|811.1|812.1|811.1|812.3|811.3|812.1|811.1|8
1677039900000|2023-02-22 04:25:00|812.3|811.3|812.3|811.3|812.3|811.3|812.1|811.1|1
1677040200000|2023-02-22 04:30:00|812.1|811.1|812.3|811.3|812.3|811.3|812.1|811.1|1
1677040500000|2023-02-22 04:35:00|812.1|811.1|812.3|811.3|812.3|811.3|812.1|811.1|1
1677040800000|2023-02-22 04:40:00|812.1|811.1|812.1|811.1|812.3|811.3|812.1|811.1|3
1677041100000|2023-02-22 04:45:00|811.8|810.8|811.8|810.8|812|811|811.6|810.6|5
1677041400000|2023-02-22 04:50:00|811.9|810.9|811.8|810.8|811.9|810.9|811.8|810.8|0
1677041700000|2023-02-22 04:55:00|811.9|810.9|811.8|810.8|811.9|810.9|811.8|810.8|2
1677042000000|2023-02-22 05:00:00|811.6|810.6|811|810|811.8|810.8|811|810|20
1677042300000|2023-02-22 05:05:00|810.8|809.8|809.4|808.4|810.9|809.9|809.4|808.4|41
1677042600000|2023-02-22 05:10:00|809.5|808.5|809.6|808.6|809.8|808.8|809.5|808.5|0
1677042900000|2023-02-22 05:15:00|809.4|808.4|809.1|808.1|809.4|808.4|809.1|808.1|15
1677043200000|2023-02-22 05:20:00|809.3|808.3|809|808|809.4|808.4|809|808|16
1677043500000|2023-02-22 05:25:00|808.9|807.9|809.4|808.4|809.4|808.4|808.9|807.9|13
1677043800000|2023-02-22 05:30:00|809.3|808.3|809.4|808.4|809.4|808.4|809|808|16
1677044100000|2023-02-22 05:35:00|809.3|808.3|810.3|809.3|810.6|809.6|809.3|808.3|13
1677044400000|2023-02-22 05:40:00|810.1|809.1|810.4|809.4|810.4|809.4|810.1|809.1|1
1677044700000|2023-02-22 05:45:00|810.3|809.3|810|809|810.3|809.3|809.9|808.9|1
1677045000000|2023-02-22 05:50:00|809.9|808.9|809.4|808.4|810.1|809.1|809.3|808.3|7
1677045300000|2023-02-22 05:55:00|809.1|808.1|808|807|809.1|808.1|807.6|806.6|37
1677045600000|2023-02-22 06:00:00|807.8|806.8|806.9|805.9|807.8|806.8|806.3|805.3|113
1677045900000|2023-02-22 06:05:00|807|806|807.6|806.6|807.9|806.9|807|806|14
1677046200000|2023-02-22 06:10:00|808|807|806.8|805.8|808.9|807.9|806.6|805.6|96
1677046500000|2023-02-22 06:15:00|806.6|805.6|807.3|806.3|807.5|806.5|806.6|805.6|5
1677046800000|2023-02-22 06:20:00|807.1|806.1|807|806|807.4|806.4|806.9|805.9|1
1677047100000|2023-02-22 06:25:00|806.9|805.9|806.8|805.8|807.1|806.1|806.8|805.8|4
1677047400000|2023-02-22 06:30:00|806.6|805.6|807.1|806.1|807.6|806.6|806.6|805.6|18
1677047700000|2023-02-22 06:35:00|807.3|806.3|808.3|807.3|808.3|807.3|807.3|806.3|2
1677048000000|2023-02-22 06:40:00|808.1|807.1|809.8|808.8|810|809|808.1|807.1|10
1677048300000|2023-02-22 06:45:00|809.9|808.9|809.5|808.5|810.3|809.3|809.3|808.3|12
1677048600000|2023-02-22 06:50:00|809.6|808.6|809.9|808.9|810|809|809.4|808.4|22
1677048900000|2023-02-22 06:55:00|809.8|808.8|810.1|809.1|810.1|809.1|809.3|808.3|26
1677049200000|2023-02-22 07:00:00|810|809|811.6|810.6|811.8|810.8|810|809|27
1677049500000|2023-02-22 07:05:00|811.9|810.9|811.6|810.6|813.3|812.3|810.9|809.9|76
1677049800000|2023-02-22 07:10:00|811.8|810.8|812.1|811.1|812.6|811.6|811.4|810.4|4
1677050100000|2023-02-22 07:15:00|812.3|811.3|812.8|811.8|813.5|812.5|812.3|811.3|38
1677050400000|2023-02-22 07:20:00|812.9|811.9|812.8|811.8|813.4|812.4|812.6|811.6|45
1677050700000|2023-02-22 07:25:00|812.6|811.6|811.1|810.1|812.8|811.8|810.6|809.6|100
1677051000000|2023-02-22 07:30:00|811|810|809.5|808.5|811.8|810.8|809.5|808.5|116
1677051300000|2023-02-22 07:35:00|809.6|808.6|809.3|808.3|810|809|808.1|807.1|111
1677051600000|2023-02-22 07:40:00|809.4|808.4|809|808|810.3|809.3|809|808|23
1677051900000|2023-02-22 07:45:00|809.3|808.3|810.3|809.3|810.5|809.5|809|808|32
1677052200000|2023-02-22 07:50:00|810|809|809.5|808.5|810.6|809.6|809.5|808.5|38
1677052500000|2023-02-22 07:55:00|809.6|808.6|809|808|809.8|808.8|808.3|807.3|183
1677052800000|2023-02-22 08:00:00|809.1|808.1|807.5|806.5|809.4|808.4|807.4|806.4|74
1677053100000|2023-02-22 08:05:00|807.6|806.6|806|805|808.3|807.3|806|805|352
1677053400000|2023-02-22 08:10:00|806.1|805.1|806.6|805.6|807.5|806.5|805.9|804.9|171
1677053700000|2023-02-22 08:15:00|806.5|805.5|806.5|805.5|808|807|806|805|200
1677054000000|2023-02-22 08:20:00|806.4|805.4|807.3|806.3|808.1|807.1|806.4|805.4|79
1677054300000|2023-02-22 08:25:00|807.1|806.1|808.9|807.9|809.4|808.4|807|806|657
1677054600000|2023-02-22 08:30:00|809|808|809.3|808.3|809.9|808.9|807.5|806.5|613
1677054900000|2023-02-22 08:35:00|809.1|808.1|809|808|810.8|809.8|808.1|807.1|284
1677055200000|2023-02-22 08:40:00|809.1|808.1|809.6|808.6|811.1|810.1|808.6|807.6|221
1677055500000|2023-02-22 08:45:00|809.5|808.5|810.4|809.4|810.9|809.9|809.3|808.3|365
1677055800000|2023-02-22 08:50:00|810.3|809.3|811.5|810.5|812.3|811.3|809.8|808.8|39
1677056100000|2023-02-22 08:55:00|811.3|810.3|813.1|812.1|813.3|812.3|811|810|83
1677056400000|2023-02-22 09:00:00|813.4|812.4|809.8|808.8|813.8|812.8|809.3|808.3|438
1677056700000|2023-02-22 09:05:00|809.9|808.9|806.5|805.5|810.9|809.9|805.5|804.5|430
1677057000000|2023-02-22 09:10:00|806.8|805.8|807.3|806.3|807.8|806.8|806.3|805.3|135
1677057300000|2023-02-22 09:15:00|807.4|806.4|808|807|808|807|806.5|805.5|92
1677057600000|2023-02-22 09:20:00|808.1|807.1|809.1|808.1|809.4|808.4|807.9|806.9|153
1677057900000|2023-02-22 09:25:00|809.3|808.3|809.8|808.8|810.1|809.1|808.5|807.5|220
1677058200000|2023-02-22 09:30:00|809.9|808.9|806.4|805.4|810.3|809.3|805.5|804.5|96
1677058500000|2023-02-22 09:35:00|806.5|805.5|804|803|807|806|802.8|801.8|160
1677058800000|2023-02-22 09:40:00|804.1|803.1|803.4|802.4|804.8|803.8|802.6|801.6|154
1677059100000|2023-02-22 09:45:00|803.5|802.5|802|801|803.8|802.8|801.6|800.6|159
1677059400000|2023-02-22 09:50:00|801.9|800.9|800.6|799.6|803.3|802.3|800|799|154
1677059700000|2023-02-22 09:55:00|800.4|799.4|801.8|800.8|802|801|799.1|798.1|228
1677060000000|2023-02-22 10:00:00|801.6|800.6|800.3|799.3|801.8|800.8|799.1|798.1|88
1677060300000|2023-02-22 10:05:00|799.9|798.9|799.5|798.5|799.9|798.9|798.1|797.1|255
1677060600000|2023-02-22 10:10:00|799.6|798.6|798.9|797.9|799.9|798.9|798.6|797.6|134
1677060900000|2023-02-22 10:15:00|799|798|800.5|799.5|800.6|799.6|798.6|797.6|186
1677061200000|2023-02-22 10:20:00|800.6|799.6|801.6|800.6|801.6|800.6|800.1|799.1|88
1677061500000|2023-02-22 10:25:00|801.5|800.5|802|801|802.3|801.3|800.6|799.6|202
1677061800000|2023-02-22 10:30:00|801.5|800.5|801.8|800.8|801.9|800.9|799.8|798.8|146
1677062100000|2023-02-22 10:35:00|801.9|800.9|800.4|799.4|802.3|801.3|800.3|799.3|29
1677062400000|2023-02-22 10:40:00|800.3|799.3|800.3|799.3|800.9|799.9|799.8|798.8|47
1677062700000|2023-02-22 10:45:00|800.4|799.4|802|801|802.4|801.4|800.4|799.4|135
1677063000000|2023-02-22 10:50:00|801.9|800.9|806.8|805.8|807.5|806.5|801.9|800.9|301
1677063300000|2023-02-22 10:55:00|806.6|805.6|805.8|804.8|808.5|807.5|805|804|240
1677063600000|2023-02-22 11:00:00|806|805|808.6|807.6|809.8|808.8|805.9|804.9|148
1677063900000|2023-02-22 11:05:00|808.8|807.8|810.6|809.6|810.8|809.8|807.9|806.9|171
1677064200000|2023-02-22 11:10:00|810.8|809.8|810|809|811.3|810.3|809.6|808.6|102
1677064500000|2023-02-22 11:15:00|810.3|809.3|810.3|809.3|811.4|810.4|810|809|26
1677064800000|2023-02-22 11:20:00|810.4|809.4|810.3|809.3|810.9|809.9|809.3|808.3|94
1677065100000|2023-02-22 11:25:00|810.4|809.4|808.9|807.9|810.4|809.4|808.9|807.9|88
1677065400000|2023-02-22 11:30:00|809|808|808|807|809.1|808.1|807.1|806.1|599
1677065700000|2023-02-22 11:35:00|808.1|807.1|807|806|808.3|807.3|806.6|805.6|30
1677066000000|2023-02-22 11:40:00|807.1|806.1|808.1|807.1|808.4|807.4|806.8|805.8|170
1677066300000|2023-02-22 11:45:00|808|807|807.3|806.3|809.5|808.5|807.3|806.3|115
1677066600000|2023-02-22 11:50:00|807.5|806.5|811.3|810.3|811.8|810.8|807.3|806.3|93
1677066900000|2023-02-22 11:55:00|811.5|810.5|810.6|809.6|812|811|810.4|809.4|7
1677067200000|2023-02-22 12:00:00|810.8|809.8|812|811|812.3|811.3|810.4|809.4|98
1677067500000|2023-02-22 12:05:00|812.1|811.1|811.8|810.8|813.3|812.3|811.5|810.5|115
1677067800000|2023-02-22 12:10:00|812|811|813.3|812.3|813.4|812.4|811.5|810.5|162
1677068100000|2023-02-22 12:15:00|813.1|812.1|814|813|814.5|813.5|812.8|811.8|28
1677068400000|2023-02-22 12:20:00|814.1|813.1|814.3|813.3|814.8|813.8|813.8|812.8|65
1677068700000|2023-02-22 12:25:00|814.5|813.5|815.3|814.3|815.5|814.5|813.8|812.8|29
1677069000000|2023-02-22 12:30:00|815|814|816|815|816.8|815.8|814.8|813.8|100
1677069300000|2023-02-22 12:35:00|815.9|814.9|816|815|816.9|815.9|815.4|814.4|168
1677069600000|2023-02-22 12:40:00|815.9|814.9|816|815|816.4|815.4|815.8|814.8|198
1677069900000|2023-02-22 12:45:00|816.1|815.1|815.8|814.8|816.6|815.6|815.5|814.5|553
1677070200000|2023-02-22 12:50:00|815.9|814.9|816.1|815.1|816.1|815.1|815.1|814.1|216
1677070500000|2023-02-22 12:55:00|816|815|816.3|815.3|817|816|815.5|814.5|74
1677070800000|2023-02-22 13:00:00|816.4|815.4|813.8|812.8|818.1|817.1|813.5|812.5|243
1677071100000|2023-02-22 13:05:00|814|813|816.3|815.3|816.5|815.5|813.8|812.8|46
1677071400000|2023-02-22 13:10:00|816.1|815.1|814|813|817.6|816.6|813.9|812.9|395
1677071700000|2023-02-22 13:15:00|813.9|812.9|815.3|814.3|815.5|814.5|813.8|812.8|86
1677072000000|2023-02-22 13:20:00|815|814|813.5|812.5|815.6|814.6|812.1|811.1|202
1677072300000|2023-02-22 13:25:00|813.3|812.3|813|812|814.5|813.5|812.8|811.8|62
1677072600000|2023-02-22 13:30:00|813.3|812.3|813.4|812.4|814.3|813.3|812.9|811.9|38
1677072900000|2023-02-22 13:35:00|813.5|812.5|810.3|809.3|813.8|812.8|810.3|809.3|123
1677073200000|2023-02-22 13:40:00|810.4|809.4|810.5|809.5|811.1|810.1|808.8|807.8|220
1677073500000|2023-02-22 13:45:00|810.8|809.8|812|811|813.1|812.1|810.3|809.3|219
1677073800000|2023-02-22 13:50:00|811.9|810.9|812|811|813|812|811.8|810.8|179
1677074100000|2023-02-22 13:55:00|812.3|811.3|813.3|812.3|813.6|812.6|811.5|810.5|67
1677074400000|2023-02-22 14:00:00|812.5|811.5|809.8|808.8|813.8|812.8|809.8|808.8|63
1677074700000|2023-02-22 14:05:00|809.6|808.6|812|811|812.8|811.8|809.5|808.5|96
1677075000000|2023-02-22 14:10:00|811.6|810.6|812.4|811.4|812.8|811.8|810.5|809.5|90
1677075300000|2023-02-22 14:15:00|812.5|811.5|808|807|812.8|811.8|807.5|806.5|103
1677075600000|2023-02-22 14:20:00|807.8|806.8|808|807|808.1|807.1|806.6|805.6|175
1677075900000|2023-02-22 14:25:00|807.9|806.9|805.1|804.1|808.3|807.3|804.9|803.9|300
1677076200000|2023-02-22 14:30:00|805.3|804.3|803.8|802.8|806.3|805.3|803.6|802.6|292
1677076500000|2023-02-22 14:35:00|803.9|802.9|805.9|804.9|806.3|805.3|803|802|112
1677076800000|2023-02-22 14:40:00|806|805|808.1|807.1|808.4|807.4|804.5|803.5|369
1677077100000|2023-02-22 14:45:00|808.3|807.3|807.3|806.3|808.3|807.3|804.4|803.4|78
1677077400000|2023-02-22 14:50:00|807.1|806.1|809.5|808.5|811.3|810.3|806.5|805.5|143
1677077700000|2023-02-22 14:55:00|809.6|808.6|810.1|809.1|812.3|811.3|808|807|94
1677078000000|2023-02-22 15:00:00|810|809|808.3|807.3|810|809|806.3|805.3|152
1677078300000|2023-02-22 15:05:00|808|807|811.6|810.6|812.6|811.6|807.5|806.5|450
1677078600000|2023-02-22 15:10:00|811.5|810.5|811.4|810.4|812|811|808.5|807.5|353
1677078900000|2023-02-22 15:15:00|811.3|810.3|809.6|808.6|811.3|810.3|807.9|806.9|154
1677079200000|2023-02-22 15:20:00|809.8|808.8|809|808|810.3|809.3|808.6|807.6|270
1677079500000|2023-02-22 15:25:00|809.1|808.1|807.8|806.8|809.9|808.9|807.4|806.4|139
1677079800000|2023-02-22 15:30:00|807.5|806.5|803|802|807.6|806.6|802.1|801.1|370
1677080100000|2023-02-22 15:35:00|802.8|801.8|804.5|803.5|805.1|804.1|801.4|800.4|221
1677080400000|2023-02-22 15:40:00|804.8|803.8|801.8|800.8|805.9|804.9|801.5|800.5|385
1677080700000|2023-02-22 15:45:00|801.5|800.5|803|802|803.3|802.3|801.3|800.3|188
1677081000000|2023-02-22 15:50:00|803.3|802.3|804.5|803.5|804.5|803.5|801.5|800.5|472
1677081300000|2023-02-22 15:55:00|804.4|803.4|804.9|803.9|807.5|806.5|803.6|802.6|255
1677081600000|2023-02-22 16:00:00|804.8|803.8|801|800|806.9|805.9|801|800|348
1677081900000|2023-02-22 16:05:00|800.9|799.9|799|798|801.5|800.5|798.5|797.5|985
1677082200000|2023-02-22 16:10:00|798.9|797.9|794.3|793.3|799.5|798.5|793.8|792.8|522
1677082500000|2023-02-22 16:15:00|794|793|794|793|796|795|793.1|792.1|539
1677082800000|2023-02-22 16:20:00|794.3|793.3|795.6|794.6|796.3|795.3|793.3|792.3|990
1677083100000|2023-02-22 16:25:00|795.3|794.3|798|797|799.6|798.6|793.8|792.8|3106
1677083400000|2023-02-22 16:30:00|798.1|797.1|798|797|798.5|797.5|795.6|794.6|399
1677083700000|2023-02-22 16:35:00|797.9|796.9|796|795|801.1|800.1|796|795|441
1677084000000|2023-02-22 16:40:00|795.6|794.6|793.8|792.8|795.9|794.9|793.1|792.1|359
1677084300000|2023-02-22 16:45:00|793.5|792.5|794.5|793.5|795.4|794.4|793.1|792.1|111
1677084600000|2023-02-22 16:50:00|794.4|793.4|795.5|794.5|795.8|794.8|793.6|792.6|139
1677084900000|2023-02-22 16:55:00|795.6|794.6|796.8|795.8|799.9|798.9|795.5|794.5|360
1677085200000|2023-02-22 17:00:00|796.6|795.6|799.3|798.3|799.8|798.8|795.6|794.6|63
1677085500000|2023-02-22 17:05:00|799.1|798.1|796.6|795.6|799.3|798.3|796.5|795.5|89
1677085800000|2023-02-22 17:10:00|796.8|795.8|796.9|795.9|796.9|795.9|794.6|793.6|120
1677086100000|2023-02-22 17:15:00|796.8|795.8|798.5|797.5|799.3|798.3|796.5|795.5|164
1677086400000|2023-02-22 17:20:00|798.4|797.4|800|799|800.1|799.1|797.6|796.6|116
1677086700000|2023-02-22 17:25:00|799.9|798.9|797.5|796.5|800.1|799.1|797.1|796.1|30
1677087000000|2023-02-22 17:30:00|797.4|796.4|797.5|796.5|798.5|797.5|796.6|795.6|17
1677087300000|2023-02-22 17:35:00|797.6|796.6|799.5|798.5|800|799|797.5|796.5|31
1677087600000|2023-02-22 17:40:00|799.6|798.6|801.8|800.8|803|802|798.5|797.5|214
1677087900000|2023-02-22 17:45:00|802|801|801.8|800.8|803.3|802.3|801.3|800.3|49
1677088200000|2023-02-22 17:50:00|801.5|800.5|801.4|800.4|802.3|801.3|800.4|799.4|27
1677088500000|2023-02-22 17:55:00|801.3|800.3|800.6|799.6|801.8|800.8|800|799|10
1677088800000|2023-02-22 18:00:00|800.8|799.8|799|798|801.5|800.5|798.8|797.8|19
1677089100000|2023-02-22 18:05:00|798.8|797.8|800.3|799.3|800.6|799.6|798.8|797.8|71
1677089400000|2023-02-22 18:10:00|800.4|799.4|799.3|798.3|800.5|799.5|797.8|796.8|255
1677089700000|2023-02-22 18:15:00|799.5|798.5|799.3|798.3|800.8|799.8|798.1|797.1|83
1677090000000|2023-02-22 18:20:00|799.4|798.4|800.3|799.3|800.8|799.8|799.4|798.4|13
1677090300000|2023-02-22 18:25:00|800|799|799.5|798.5|800.4|799.4|799.3|798.3|4
1677090600000|2023-02-22 18:30:00|799.6|798.6|797.3|796.3|799.6|798.6|797|796|37
1677090900000|2023-02-22 18:35:00|797.1|796.1|794|793|797.1|796.1|793.9|792.9|71
1677091200000|2023-02-22 18:40:00|793.8|792.8|794|793|795.3|794.3|793.6|792.6|216
1677091500000|2023-02-22 18:45:00|793.9|792.9|797|796|797.5|796.5|793.1|792.1|296
1677091800000|2023-02-22 18:50:00|797.1|796.1|799.5|798.5|800.3|799.3|796.8|795.8|148
1677092100000|2023-02-22 18:55:00|799.6|798.6|797.8|796.8|800.4|799.4|797.5|796.5|54
1677092400000|2023-02-22 19:00:00|797.9|796.9|800.5|799.5|800.6|799.6|797.8|796.8|12
1677092700000|2023-02-22 19:05:00|800.3|799.3|797.5|796.5|801|800|797|796|47
1677093000000|2023-02-22 19:10:00|797.4|796.4|796.6|795.6|798.3|797.3|795.9|794.9|22
1677093300000|2023-02-22 19:15:00|796.5|795.5|795|794|796.5|795.5|794.3|793.3|211
1677093600000|2023-02-22 19:20:00|795.1|794.1|793.9|792.9|796.4|795.4|793.8|792.8|23
1677093900000|2023-02-22 19:25:00|794|793|792.8|791.8|794.8|793.8|792.8|791.8|158
1677094200000|2023-02-22 19:30:00|792.9|791.9|792.4|791.4|793.1|792.1|792|791|32
1677094500000|2023-02-22 19:35:00|792.3|791.3|791.9|790.9|792.6|791.6|791.1|790.1|130
1677094800000|2023-02-22 19:40:00|791.8|790.8|791.5|790.5|792.1|791.1|791|790|110
1677095100000|2023-02-22 19:45:00|791.3|790.3|791.1|790.1|791.4|790.4|790.6|789.6|47
1677095400000|2023-02-22 19:50:00|791.3|790.3|791.3|790.3|791.6|790.6|790.6|789.6|65
1677095700000|2023-02-22 19:55:00|791.1|790.1|791.1|790.1|791.3|790.3|790.4|789.4|12
1677096000000|2023-02-22 20:00:00|790.9|789.9|791.1|790.1|791.5|790.5|790.9|789.9|1
1677096300000|2023-02-22 20:05:00|791.3|790.3|791|790|791.4|790.4|790.9|789.9|2
1677096600000|2023-02-22 20:10:00|790.9|789.9|791.3|790.3|791.3|790.3|790.8|789.8|5
1677096900000|2023-02-22 20:15:00|791.1|790.1|791.8|790.8|791.8|790.8|791|790|0
1677097200000|2023-02-22 20:20:00|791.6|790.6|792.3|791.3|792.4|791.4|791.4|790.4|25
1677097500000|2023-02-22 20:25:00|792.1|791.1|791.4|790.4|792.3|791.3|791.4|790.4|1
1677097800000|2023-02-22 20:30:00|791.5|790.5|791.5|790.5|791.5|790.5|790.8|789.8|13
1677098100000|2023-02-22 20:35:00|791.4|790.4|790.8|789.8|791.5|790.5|790.4|789.4|133
1677098400000|2023-02-22 20:40:00|790.9|789.9|790.8|789.8|791.1|790.1|790.6|789.6|3
1677098700000|2023-02-22 20:45:00|790.6|789.6|790.6|789.6|790.8|789.8|790.3|789.3|8
1677099000000|2023-02-22 20:50:00|790.5|789.5|790.5|789.5|791|790|790.5|789.5|3
1677099300000|2023-02-22 20:55:00|790.6|789.6|790.1|789.1|790.8|789.8|790|789|4
1677099600000|2023-02-22 21:00:00|790.3|789.3|790.3|789.3|790.4|789.4|789.9|788.9|1
1677099900000|2023-02-22 21:05:00|790.1|789.1|790.3|789.3|790.4|789.4|790|789|2
1677100200000|2023-02-22 21:10:00|790|789|789.6|788.6|790|789|789.6|788.6|4
1677100500000|2023-02-22 21:15:00|789.8|788.8|789.8|788.8|790.1|789.1|789.6|788.6|7
1677100800000|2023-02-22 21:20:00|789.9|788.9|789.8|788.8|790.1|789.1|789.6|788.6|8
1677101100000|2023-02-22 21:25:00|789.9|788.9|789.8|788.8|789.9|788.9|789.4|788.4|25
1677101400000|2023-02-22 21:30:00|789.9|788.9|788.9|787.9|789.9|788.9|788.6|787.6|30
1677101700000|2023-02-22 21:35:00|789.1|788.1|789.3|788.3|789.5|788.5|789|788|5
1677102000000|2023-02-22 21:40:00|789.4|788.4|789|788|789.4|788.4|789|788|13
1677102300000|2023-02-22 21:45:00|789.1|788.1|789.9|788.9|790|789|789.1|788.1|17
1677102600000|2023-02-22 21:50:00|789.6|788.6|790.1|789.1|790.3|789.3|789.6|788.6|2
1677102900000|2023-02-22 21:55:00|790.3|789.3|789.3|788.3|790.3|789.3|789.1|788.1|28
1677103200000|2023-02-22 22:00:00|790.4|787.4|791.1|788.1|791.3|788.3|790.4|787.4|0
1677104100000|2023-02-22 22:15:00|791|788|791|788|791|788|791|788|0
1677104400000|2023-02-22 22:20:00|790.6|787.6|790.9|787.9|790.9|787.9|790.6|787.6|2
1677105600000|2023-02-22 22:40:00|790.5|787.5|790.5|787.5|790.6|787.6|790.5|787.5|0
1677106200000|2023-02-22 22:50:00|790.4|787.4|790.5|787.5|790.5|787.5|790.4|787.4|0
1677106500000|2023-02-22 22:55:00|790.4|787.4|791.1|788.1|791.1|788.1|790.1|787.1|1
1677117600000|2023-02-23 02:00:00|794.5|793.5|793.1|792.1|794.8|793.8|793.1|792.1|2
1677117900000|2023-02-23 02:05:00|792.9|791.9|792.9|791.9|793|792|792.9|791.9|0
1677118200000|2023-02-23 02:10:00|793|792|793.4|792.4|793.6|792.6|793|792|0
1677118500000|2023-02-23 02:15:00|793.5|792.5|794.1|793.1|794.3|793.3|793.5|792.5|0
1677118800000|2023-02-23 02:20:00|794.3|793.3|794.5|793.5|794.6|793.6|793.9|792.9|2
1677119100000|2023-02-23 02:25:00|794.4|793.4|795|794|795.3|794.3|794.4|793.4|2
1677119400000|2023-02-23 02:30:00|794.9|793.9|793.6|792.6|795|794|793.6|792.6|26
1677119700000|2023-02-23 02:35:00|793.9|792.9|793.9|792.9|793.9|792.9|793.4|792.4|0
1677120000000|2023-02-23 02:40:00|793.8|792.8|793.8|792.8|794|793|793.6|792.6|0
1677120300000|2023-02-23 02:45:00|793.6|792.6|795.3|794.3|795.3|794.3|793.6|792.6|5
1677120600000|2023-02-23 02:50:00|795.1|794.1|795|794|795.3|794.3|794.9|793.9|1
1677120900000|2023-02-23 02:55:00|794.9|793.9|794.9|793.9|795.3|794.3|794.6|793.6|0
1677121200000|2023-02-23 03:00:00|794.6|793.6|794.3|793.3|794.6|793.6|794.1|793.1|0
1677121500000|2023-02-23 03:05:00|794.1|793.1|793.9|792.9|794.4|793.4|793.9|792.9|0
1677121800000|2023-02-23 03:10:00|794|793|794.4|793.4|794.5|793.5|794|793|0
1677122100000|2023-02-23 03:15:00|794.3|793.3|793.6|792.6|794.3|793.3|793.6|792.6|1
1677122400000|2023-02-23 03:20:00|793.8|792.8|794.8|793.8|794.8|793.8|793.8|792.8|0
1677122700000|2023-02-23 03:25:00|794.9|793.9|794.6|793.6|794.9|793.9|794.6|793.6|0
1677123000000|2023-02-23 03:30:00|795|794|795.6|794.6|795.6|794.6|794.9|793.9|0
1677123300000|2023-02-23 03:35:00|795.8|794.8|795.6|794.6|795.8|794.8|795.6|794.6|0
1677123600000|2023-02-23 03:40:00|795.8|794.8|796|795|796|795|795.5|794.5|0
1677123900000|2023-02-23 03:45:00|796.3|795.3|795.6|794.6|796.3|795.3|795.6|794.6|1
1677124200000|2023-02-23 03:50:00|795.8|794.8|795.4|794.4|795.8|794.8|795.3|794.3|0
1677124500000|2023-02-23 03:55:00|795.6|794.6|796.1|795.1|796.4|795.4|795.4|794.4|1
1677124800000|2023-02-23 04:00:00|796.4|795.4|796.6|795.6|796.6|795.6|796.4|795.4|0
1677125100000|2023-02-23 04:05:00|796.5|795.5|796.4|795.4|796.6|795.6|796.4|795.4|1
1677125400000|2023-02-23 04:10:00|796.3|795.3|796.3|795.3|796.3|795.3|796.3|795.3|0
1677125700000|2023-02-23 04:15:00|796.1|795.1|795.9|794.9|796.3|795.3|795.9|794.9|5
1677126000000|2023-02-23 04:20:00|796.1|795.1|795.5|794.5|796.4|795.4|795.5|794.5|0
1677126300000|2023-02-23 04:25:00|795.8|794.8|795.9|794.9|796|795|795.6|794.6|2
1677126600000|2023-02-23 04:30:00|795.8|794.8|796.4|795.4|796.4|795.4|795.8|794.8|0
1677126900000|2023-02-23 04:35:00|796.5|795.5|796.4|795.4|796.5|795.5|796.4|795.4|0
1677127200000|2023-02-23 04:40:00|796.1|795.1|796.1|795.1|796.3|795.3|796|795|0
1677127500000|2023-02-23 04:45:00|796.3|795.3|796|795|796.3|795.3|796|795|0
1677127800000|2023-02-23 04:50:00|796.1|795.1|796.4|795.4|796.5|795.5|796.1|795.1|0
1677128100000|2023-02-23 04:55:00|796.5|795.5|796.6|795.6|796.9|795.9|796.5|795.5|0
1677128400000|2023-02-23 05:00:00|796.5|795.5|796.8|795.8|797.3|796.3|796.5|795.5|1
1677128700000|2023-02-23 05:05:00|796.4|795.4|796.4|795.4|796.4|795.4|796.4|795.4|1
1677129000000|2023-02-23 05:10:00|796.5|795.5|796.4|795.4|796.6|795.6|796.4|795.4|4
1677129300000|2023-02-23 05:15:00|796.6|795.6|796.6|795.6|796.8|795.8|796.4|795.4|4
1677129600000|2023-02-23 05:20:00|796.5|795.5|796.9|795.9|797.3|796.3|796.5|795.5|12
1677129900000|2023-02-23 05:25:00|796.8|795.8|796.9|795.9|797|796|796.3|795.3|1
1677130200000|2023-02-23 05:30:00|796.8|795.8|795.8|794.8|796.8|795.8|795.4|794.4|6
1677130500000|2023-02-23 05:35:00|795.6|794.6|797.1|796.1|797.1|796.1|795.6|794.6|29
1677130800000|2023-02-23 05:40:00|797.3|796.3|796.6|795.6|797.5|796.5|796.4|795.4|24
1677131100000|2023-02-23 05:45:00|796.8|795.8|796.3|795.3|796.9|795.9|795.9|794.9|1
1677131400000|2023-02-23 05:50:00|796.1|795.1|795.9|794.9|796.5|795.5|795.9|794.9|6
1677131700000|2023-02-23 05:55:00|796|795|794.5|793.5|796|795|794.4|793.4|21
1677132000000|2023-02-23 06:00:00|794.4|793.4|793.6|792.6|794.5|793.5|793.6|792.6|9
1677132300000|2023-02-23 06:05:00|793.5|792.5|794.1|793.1|794.8|793.8|793.3|792.3|16
1677132600000|2023-02-23 06:10:00|794|793|793.6|792.6|794.1|793.1|793.5|792.5|1
1677132900000|2023-02-23 06:15:00|793.5|792.5|793.9|792.9|794.3|793.3|793.5|792.5|3
1677133200000|2023-02-23 06:20:00|793.8|792.8|793.9|792.9|794.3|793.3|793.8|792.8|0
1677133500000|2023-02-23 06:25:00|794.3|793.3|794.6|793.6|794.9|793.9|794.3|793.3|5
1677133800000|2023-02-23 06:30:00|794.9|793.9|795.8|794.8|795.8|794.8|794.6|793.6|1
1677134100000|2023-02-23 06:35:00|795.5|794.5|794.6|793.6|795.5|794.5|794.5|793.5|0
1677134400000|2023-02-23 06:40:00|794.5|793.5|795.8|794.8|795.8|794.8|794.5|793.5|1
1677134700000|2023-02-23 06:45:00|795.5|794.5|795.6|794.6|795.8|794.8|795.1|794.1|6
1677135000000|2023-02-23 06:50:00|795.5|794.5|796.9|795.9|797|796|795.1|794.1|97
1677135300000|2023-02-23 06:55:00|797|796|794.9|793.9|797|796|794.8|793.8|6
1677135600000|2023-02-23 07:00:00|795|794|792|791|795|794|791.6|790.6|184
1677135900000|2023-02-23 07:05:00|791.9|790.9|793|792|793.8|792.8|791.9|790.9|8
1677136200000|2023-02-23 07:10:00|792.9|791.9|792.9|791.9|793.9|792.9|792.5|791.5|60
1677136500000|2023-02-23 07:15:00|792.6|791.6|793.9|792.9|794.3|793.3|792.6|791.6|108
1677136800000|2023-02-23 07:20:00|793.8|792.8|791.9|790.9|793.9|792.9|791.5|790.5|26
1677137100000|2023-02-23 07:25:00|791.8|790.8|792.9|791.9|793.5|792.5|791.6|790.6|35
1677137400000|2023-02-23 07:30:00|792.6|791.6|793.3|792.3|793.3|792.3|791.9|790.9|37
1677137700000|2023-02-23 07:35:00|793.4|792.4|792.6|791.6|793.4|792.4|792.5|791.5|73
1677138000000|2023-02-23 07:40:00|792.5|791.5|791.1|790.1|792.9|791.9|791|790|208
1677138300000|2023-02-23 07:45:00|791|790|792|791|792.5|791.5|790.5|789.5|63
1677138600000|2023-02-23 07:50:00|792.1|791.1|792.4|791.4|792.9|791.9|791.6|790.6|140
1677138900000|2023-02-23 07:55:00|792.3|791.3|793|792|793.3|792.3|791.9|790.9|189
1677139200000|2023-02-23 08:00:00|792.8|791.8|790.1|789.1|792.8|791.8|788.8|787.8|501
1677139500000|2023-02-23 08:05:00|790.3|789.3|787.9|786.9|790.5|789.5|787.6|786.6|422
1677139800000|2023-02-23 08:10:00|788|787|790.4|789.4|790.8|789.8|788|787|148
1677140100000|2023-02-23 08:15:00|790.6|789.6|790.5|789.5|792.3|791.3|790.5|789.5|129
1677140400000|2023-02-23 08:20:00|790.8|789.8|793.8|792.8|793.8|792.8|790.5|789.5|216
1677140700000|2023-02-23 08:25:00|794|793|788.8|787.8|794|793|787.9|786.9|912
1677141000000|2023-02-23 08:30:00|788.9|787.9|789.3|788.3|789.9|788.9|787.8|786.8|191
1677141300000|2023-02-23 08:35:00|789.5|788.5|792.3|791.3|793|792|789.3|788.3|87
1677141600000|2023-02-23 08:40:00|792|791|793.4|792.4|794.5|793.5|791.5|790.5|60
1677141900000|2023-02-23 08:45:00|793.5|792.5|792.5|791.5|795.1|794.1|791.8|790.8|97
1677142200000|2023-02-23 08:50:00|792.4|791.4|789.3|788.3|792.4|791.4|788.3|787.3|151
1677142500000|2023-02-23 08:55:00|789.4|788.4|790.4|789.4|791|790|789.3|788.3|169
1677142800000|2023-02-23 09:00:00|790.8|789.8|793.1|792.1|793.5|792.5|789.3|788.3|39
1677143100000|2023-02-23 09:05:00|793.3|792.3|790.3|789.3|793.4|792.4|790.3|789.3|259
1677143400000|2023-02-23 09:10:00|790.4|789.4|790.5|789.5|790.5|789.5|789|788|44
1677143700000|2023-02-23 09:15:00|790.4|789.4|789.6|788.6|791.3|790.3|789.1|788.1|49
1677144000000|2023-02-23 09:20:00|789.8|788.8|785|784|790|789|784.5|783.5|238
1677144300000|2023-02-23 09:25:00|785.3|784.3|785.8|784.8|786|785|784.5|783.5|131
1677144600000|2023-02-23 09:30:00|786|785|785.1|784.1|787.4|786.4|784.3|783.3|201
1677144900000|2023-02-23 09:35:00|785.3|784.3|784.6|783.6|785.8|784.8|783.6|782.6|148
1677145200000|2023-02-23 09:40:00|784.8|783.8|783.6|782.6|785.6|784.6|783.6|782.6|43
1677145500000|2023-02-23 09:45:00|783.8|782.8|784.6|783.6|785.9|784.9|783.6|782.6|44
1677145800000|2023-02-23 09:50:00|784.8|783.8|783.5|782.5|785.4|784.4|782.8|781.8|116
1677146100000|2023-02-23 09:55:00|783.4|782.4|786.8|785.8|786.9|785.9|783.3|782.3|230
1677146400000|2023-02-23 10:00:00|786.9|785.9|785.9|784.9|787.4|786.4|785|784|175
1677146700000|2023-02-23 10:05:00|785.8|784.8|787.1|786.1|787.9|786.9|785.8|784.8|249
1677147000000|2023-02-23 10:10:00|787.4|786.4|789.6|788.6|789.6|788.6|787.3|786.3|34
1677147300000|2023-02-23 10:15:00|789.5|788.5|788.3|787.3|789.5|788.5|787.9|786.9|188
1677147600000|2023-02-23 10:20:00|788.1|787.1|788.8|787.8|788.8|787.8|786.9|785.9|422
1677147900000|2023-02-23 10:25:00|788.9|787.9|786.8|785.8|788.9|787.9|786.6|785.6|94
1677148200000|2023-02-23 10:30:00|786.6|785.6|787.9|786.9|788|787|786.6|785.6|69
1677148500000|2023-02-23 10:35:00|787.6|786.6|788.8|787.8|789.6|788.6|787.6|786.6|136
1677148800000|2023-02-23 10:40:00|788.5|787.5|788.1|787.1|788.9|787.9|787.8|786.8|49
1677149100000|2023-02-23 10:45:00|788.4|787.4|789.1|788.1|789.6|788.6|788.1|787.1|53
1677149400000|2023-02-23 10:50:00|789|788|790.8|789.8|790.9|789.9|789|788|154
1677149700000|2023-02-23 10:55:00|791|790|792.4|791.4|792.4|791.4|790.6|789.6|308
1677150000000|2023-02-23 11:00:00|792.6|791.6|791|790|794|793|791|790|289
1677150300000|2023-02-23 11:05:00|791.3|790.3|791.1|790.1|792|791|791|790|160
1677150600000|2023-02-23 11:10:00|791|790|790.5|789.5|791.5|790.5|790.3|789.3|135
1677150900000|2023-02-23 11:15:00|790.8|789.8|791.5|790.5|791.8|790.8|790.5|789.5|68
1677151200000|2023-02-23 11:20:00|791.6|790.6|792.5|791.5|792.8|791.8|791.6|790.6|77
1677151500000|2023-02-23 11:25:00|792.6|791.6|792.6|791.6|793.1|792.1|792.3|791.3|24
1677151800000|2023-02-23 11:30:00|792.5|791.5|793.3|792.3|793.6|792.6|792.4|791.4|69
1677152100000|2023-02-23 11:35:00|793.4|792.4|794.1|793.1|794.4|793.4|793|792|201
1677152400000|2023-02-23 11:40:00|794.3|793.3|794.9|793.9|794.9|793.9|793.8|792.8|117
1677152700000|2023-02-23 11:45:00|795.8|794.8|795.8|794.8|796.4|795.4|795.3|794.3|165
1677153000000|2023-02-23 11:50:00|795.6|794.6|795.8|794.8|796|795|794.9|793.9|125
1677153300000|2023-02-23 11:55:00|795.9|794.9|796.9|795.9|797.1|796.1|795.8|794.8|32
1677153600000|2023-02-23 12:00:00|797|796|796.8|795.8|797.3|796.3|796.5|795.5|101
1677153900000|2023-02-23 12:05:00|797|796|794.4|793.4|797|796|794.3|793.3|137
1677154200000|2023-02-23 12:10:00|794.3|793.3|796.3|795.3|796.3|795.3|793.8|792.8|196
1677154500000|2023-02-23 12:15:00|796.5|795.5|794.4|793.4|796.5|795.5|794|793|23
1677154800000|2023-02-23 12:20:00|794.3|793.3|794.5|793.5|795|794|793.6|792.6|184
1677155100000|2023-02-23 12:25:00|794.4|793.4|794.5|793.5|794.8|793.8|794|793|37
1677155400000|2023-02-23 12:30:00|794.4|793.4|794.1|793.1|794.5|793.5|793.9|792.9|139
1677155700000|2023-02-23 12:35:00|794|793|794.6|793.6|794.6|793.6|793.9|792.9|72
1677156000000|2023-02-23 12:40:00|794.5|793.5|794.1|793.1|794.6|793.6|794|793|35
1677156300000|2023-02-23 12:45:00|794|793|794.3|793.3|794.6|793.6|793.9|792.9|19
1677156600000|2023-02-23 12:50:00|794.4|793.4|796.6|795.6|797|796|794|793|57
1677156900000|2023-02-23 12:55:00|796.8|795.8|797|796|797.5|796.5|796.6|795.6|100
1677157200000|2023-02-23 13:00:00|796.9|795.9|794.4|793.4|797|796|794|793|28
1677157500000|2023-02-23 13:05:00|794.5|793.5|795.9|794.9|795.9|794.9|794.4|793.4|86
1677157800000|2023-02-23 13:10:00|795.8|794.8|796.5|795.5|796.9|795.9|795.8|794.8|241
1677158100000|2023-02-23 13:15:00|796.8|795.8|796.6|795.6|797.3|796.3|796.1|795.1|77
1677158400000|2023-02-23 13:20:00|796.4|795.4|798.1|797.1|798.6|797.6|796.4|795.4|150
1677158700000|2023-02-23 13:25:00|798|797|796.9|795.9|798.3|797.3|796.6|795.6|74
1677159000000|2023-02-23 13:30:00|797|796|796.8|795.8|798.1|797.1|796|795|196
1677159300000|2023-02-23 13:35:00|796.9|795.9|793.9|792.9|797.6|796.6|793.8|792.8|246
1677159600000|2023-02-23 13:40:00|793.8|792.8|792.9|791.9|794.8|793.8|791.8|790.8|390
1677159900000|2023-02-23 13:45:00|792.4|791.4|793|792|793.4|792.4|791.1|790.1|163
1677160200000|2023-02-23 13:50:00|793.1|792.1|795.3|794.3|795.5|794.5|793|792|126
1677160500000|2023-02-23 13:55:00|795.1|794.1|793.5|792.5|795.9|794.9|793.5|792.5|125
1677160800000|2023-02-23 14:00:00|793|792|793.3|792.3|793.4|792.4|791.3|790.3|356
1677161100000|2023-02-23 14:05:00|793.1|792.1|792|791|793.9|792.9|791.4|790.4|86
1677161400000|2023-02-23 14:10:00|791.8|790.8|792.8|791.8|793.8|792.8|791|790|202
1677161700000|2023-02-23 14:15:00|792.9|791.9|794.8|793.8|795.1|794.1|792.5|791.5|108
1677162000000|2023-02-23 14:20:00|794.9|793.9|795.8|794.8|797|796|794.6|793.6|164
1677162300000|2023-02-23 14:25:00|795.9|794.9|797.8|796.8|797.9|796.9|795.8|794.8|67
1677162600000|2023-02-23 14:30:00|797.6|796.6|798.4|797.4|802.8|801.8|797.6|796.6|464
1677162900000|2023-02-23 14:35:00|798.1|797.1|797.3|796.3|799.4|798.4|796.8|795.8|342
1677163200000|2023-02-23 14:40:00|797.1|796.1|794|793|797.8|796.8|792.6|791.6|277
1677163500000|2023-02-23 14:45:00|793.9|792.9|794.3|793.3|796.8|795.8|793.3|792.3|158
1677163800000|2023-02-23 14:50:00|794|793|796.8|795.8|797.9|796.9|793.6|792.6|110
1677164100000|2023-02-23 14:55:00|796.6|795.6|795.6|794.6|797.8|796.8|794.9|793.9|194
1677164400000|2023-02-23 15:00:00|795.8|794.8|795.1|794.1|796.3|795.3|794.5|793.5|174
1677164700000|2023-02-23 15:05:00|795|794|794.5|793.5|795.5|794.5|794|793|329
1677165000000|2023-02-23 15:10:00|794.6|793.6|795.3|794.3|796.3|795.3|793.1|792.1|379
1677165300000|2023-02-23 15:15:00|795.8|794.8|797.5|796.5|797.6|796.6|795.5|794.5|332
1677165600000|2023-02-23 15:20:00|797.8|796.8|797.8|796.8|798.6|797.6|797|796|146
1677165900000|2023-02-23 15:25:00|797.6|796.6|798.8|797.8|799.9|798.9|797.5|796.5|153
1677166200000|2023-02-23 15:30:00|798.9|797.9|795.8|794.8|799|798|795.6|794.6|246
1677166500000|2023-02-23 15:35:00|795.6|794.6|798|797|798|797|793.9|792.9|177
1677166800000|2023-02-23 15:40:00|797.9|796.9|796.3|795.3|798.4|797.4|796|795|71
1677167100000|2023-02-23 15:45:00|796.1|795.1|792.8|791.8|796.8|795.8|792.4|791.4|77
1677167400000|2023-02-23 15:50:00|792.5|791.5|796.8|795.8|797.4|796.4|792.5|791.5|292
1677167700000|2023-02-23 15:55:00|796.6|795.6|796.8|795.8|797.5|796.5|795.9|794.9|283
1677168000000|2023-02-23 16:00:00|796.6|795.6|791.5|790.5|797|796|791.1|790.1|292
1677168300000|2023-02-23 16:05:00|792|791|794.9|793.9|795.8|794.8|790.6|789.6|225
1677168600000|2023-02-23 16:10:00|795|794|790.9|789.9|797|796|790.9|789.9|558
1677168900000|2023-02-23 16:15:00|791|790|788|787|791.5|790.5|788|787|432
1677169200000|2023-02-23 16:20:00|788.3|787.3|786.4|785.4|790.9|789.9|785.9|784.9|224
1677169500000|2023-02-23 16:25:00|786.6|785.6|783.6|782.6|789|788|782.3|781.3|1757
1677169800000|2023-02-23 16:30:00|783.8|782.8|781|780|783.8|782.8|780|779|703
1677170100000|2023-02-23 16:35:00|780.9|779.9|781.5|780.5|783|782|780.6|779.6|335
1677170400000|2023-02-23 16:40:00|781.1|780.1|783.1|782.1|783.5|782.5|780.3|779.3|714
1677170700000|2023-02-23 16:45:00|782.8|781.8|783.8|782.8|785|784|782.6|781.6|330
1677171000000|2023-02-23 16:50:00|783.6|782.6|783|782|784|783|782.4|781.4|305
1677171300000|2023-02-23 16:55:00|782.9|781.9|781.5|780.5|783.3|782.3|781.3|780.3|218
1677171600000|2023-02-23 17:00:00|781.3|780.3|782.6|781.6|782.9|781.9|780.4|779.4|139
1677171900000|2023-02-23 17:05:00|782.4|781.4|781.3|780.3|783.8|782.8|780.1|779.1|163
1677172200000|2023-02-23 17:10:00|781.1|780.1|780.8|779.8|781.9|780.9|779.9|778.9|202
1677172500000|2023-02-23 17:15:00|780.5|779.5|782.3|781.3|783.5|782.5|779.9|778.9|131
1677172800000|2023-02-23 17:20:00|782.1|781.1|784.5|783.5|785|784|781.3|780.3|61
1677173100000|2023-02-23 17:25:00|784.6|783.6|784.1|783.1|784.9|783.9|783.8|782.8|94
1677173400000|2023-02-23 17:30:00|784.3|783.3|784.3|783.3|784.9|783.9|783.5|782.5|104
1677173700000|2023-02-23 17:35:00|784.4|783.4|787|786|787.9|786.9|783.9|782.9|120
1677174000000|2023-02-23 17:40:00|786.8|785.8|789|788|789.3|788.3|786.1|785.1|56
1677174300000|2023-02-23 17:45:00|789.3|788.3|787.5|786.5|790|789|787.4|786.4|46
1677174600000|2023-02-23 17:50:00|787.6|786.6|786|785|787.9|786.9|785.8|784.8|44
1677174900000|2023-02-23 17:55:00|786.1|785.1|785.8|784.8|787|786|785.3|784.3|22
1677175200000|2023-02-23 18:00:00|785.9|784.9|785.5|784.5|786.6|785.6|785|784|22
1677175500000|2023-02-23 18:05:00|785.6|784.6|784.8|783.8|786.1|785.1|784.5|783.5|30
1677175800000|2023-02-23 18:10:00|784.5|783.5|783.8|782.8|785.3|784.3|783.3|782.3|11
1677176100000|2023-02-23 18:15:00|783.5|782.5|785.5|784.5|785.5|784.5|783.3|782.3|49
1677176400000|2023-02-23 18:20:00|785.4|784.4|785.5|784.5|785.8|784.8|784.4|783.4|58
1677176700000|2023-02-23 18:25:00|785.9|784.9|783.8|782.8|786|785|783.6|782.6|52
1677177000000|2023-02-23 18:30:00|783.6|782.6|783.5|782.5|784.1|783.1|783.1|782.1|62
1677177300000|2023-02-23 18:35:00|783.4|782.4|782.8|781.8|784.8|783.8|782.8|781.8|16
1677177600000|2023-02-23 18:40:00|782.9|781.9|783.3|782.3|784.3|783.3|782.8|781.8|71
1677177900000|2023-02-23 18:45:00|783.5|782.5|783.8|782.8|784|783|782.8|781.8|15
1677178200000|2023-02-23 18:50:00|783.9|782.9|781.5|780.5|783.9|782.9|781.5|780.5|31
1677178500000|2023-02-23 18:55:00|781.6|780.6|782|781|782.5|781.5|781|780|40
1677178800000|2023-02-23 19:00:00|781.8|780.8|784.8|783.8|785.3|784.3|781.3|780.3|39
1677179100000|2023-02-23 19:05:00|784.6|783.6|784.3|783.3|785|784|783.5|782.5|55
1677179400000|2023-02-23 19:10:00|784.4|783.4|786.4|785.4|786.5|785.5|783.3|782.3|59
1677179700000|2023-02-23 19:15:00|786.3|785.3|787.8|786.8|788.3|787.3|785.8|784.8|527
1677180000000|2023-02-23 19:20:00|788|787|786.4|785.4|788.5|787.5|785.6|784.6|150
1677180300000|2023-02-23 19:25:00|786.3|785.3|790.3|789.3|790.4|789.4|786.3|785.3|237
1677180600000|2023-02-23 19:30:00|790|789|788|787|790.3|789.3|787.9|786.9|76
1677180900000|2023-02-23 19:35:00|788.1|787.1|789.1|788.1|789.5|788.5|788|787|19
1677181200000|2023-02-23 19:40:00|789.3|788.3|791.8|790.8|792|791|789.3|788.3|107
1677181500000|2023-02-23 19:45:00|792|791|792.3|791.3|793.4|792.4|791.9|790.9|58
1677181800000|2023-02-23 19:50:00|792|791|792.1|791.1|793|792|792|791|175
1677182100000|2023-02-23 19:55:00|792|791|792|791|792.1|791.1|790.8|789.8|30
1677182400000|2023-02-23 20:00:00|791.8|790.8|792.1|791.1|792.8|791.8|791.5|790.5|107
1677182700000|2023-02-23 20:05:00|792.3|791.3|793.3|792.3|793.3|792.3|792.3|791.3|9
1677183000000|2023-02-23 20:10:00|793.4|792.4|793.9|792.9|794.1|793.1|792.8|791.8|115
1677183300000|2023-02-23 20:15:00|793.8|792.8|794.3|793.3|794.4|793.4|792.8|791.8|23
1677183600000|2023-02-23 20:20:00|794.1|793.1|794.8|793.8|795|794|793.8|792.8|11
1677183900000|2023-02-23 20:25:00|794.9|793.9|794.4|793.4|795|794|794|793|3
1677184200000|2023-02-23 20:30:00|794.6|793.6|794.3|793.3|794.6|793.6|793.6|792.6|26
1677184500000|2023-02-23 20:35:00|794.1|793.1|794|793|794.5|793.5|793.8|792.8|8
1677184800000|2023-02-23 20:40:00|794.1|793.1|794.1|793.1|794.5|793.5|794|793|16
1677185100000|2023-02-23 20:45:00|794.3|793.3|793.1|792.1|794.3|793.3|792.9|791.9|1
1677185400000|2023-02-23 20:50:00|793.3|792.3|794.3|793.3|794.5|793.5|793|792|3
1677185700000|2023-02-23 20:55:00|794.5|793.5|794.5|793.5|795|794|794|793|3
1677186000000|2023-02-23 21:00:00|794.4|793.4|794.9|793.9|795|794|794|793|2
1677186300000|2023-02-23 21:05:00|794.8|793.8|794.8|793.8|795.1|794.1|794.5|793.5|2
1677186600000|2023-02-23 21:10:00|794.6|793.6|794.6|793.6|794.8|793.8|794.3|793.3|4
1677186900000|2023-02-23 21:15:00|794.8|793.8|795.1|794.1|795.3|794.3|794.3|793.3|8
1677187200000|2023-02-23 21:20:00|795.3|794.3|794.6|793.6|795.3|794.3|794.5|793.5|12
1677187500000|2023-02-23 21:25:00|794.5|793.5|794.8|793.8|795|794|794|793|9
1677187800000|2023-02-23 21:30:00|794.9|793.9|795.3|794.3|795.4|794.4|794.5|793.5|2
1677188100000|2023-02-23 21:35:00|795|794|794.8|793.8|795.4|794.4|794.8|793.8|3
1677188400000|2023-02-23 21:40:00|794.5|793.5|795.3|794.3|795.4|794.4|794.5|793.5|3
1677188700000|2023-02-23 21:45:00|795.5|794.5|796.6|795.6|796.8|795.8|795.3|794.3|16
1677189000000|2023-02-23 21:50:00|796.8|795.8|794.8|793.8|796.8|795.8|794.5|793.5|8
1677189300000|2023-02-23 21:55:00|795|794|794.6|793.6|795.4|794.4|793.9|792.9|26
1677189600000|2023-02-23 22:00:00|795.1|792.1|795|794|796.4|794|795|792.1|0
1677189900000|2023-02-23 22:05:00|796.4|793.4|795.8|794.8|796.4|794.8|794.6|791.9|0
1677190800000|2023-02-23 22:20:00|796.6|793.6|796.6|793.6|796.6|794.8|795.8|793.6|1
1677191100000|2023-02-23 22:25:00|796.5|793.5|795.5|794.5|796.5|794.5|795.5|793.5|0
1677191400000|2023-02-23 22:30:00|795.3|794.3|795|794|795.3|794.3|795|794|0
1677191700000|2023-02-23 22:35:00||792||792||792||792|0
1677192000000|2023-02-23 22:40:00|795.3|792.3|795.6|792.6|795.6|792.6|795.3|792.3|0
1677192300000|2023-02-23 22:45:00|795.8|792.8|794.5|793.5|795.8|793.5|794.5|792.8|0
1677192600000|2023-02-23 22:50:00|795.3|794.3|795|794|795.3|794.3|795|794|0
1677192900000|2023-02-23 22:55:00|795.4|794.4|795.3|794.3|795.4|794.4|795.3|794.3|1
1677204000000|2023-02-24 02:00:00|799.1|798.1|799.1|798.1|799.3|798.3|798.6|797.6|1
1677204300000|2023-02-24 02:05:00|799|798|799|798|799.1|798.1|798.3|797.3|2
1677204600000|2023-02-24 02:10:00|799.1|798.1|799.4|798.4|799.5|798.5|799|798|1
1677204900000|2023-02-24 02:15:00|799.5|798.5|799.1|798.1|799.9|798.9|799.1|798.1|1
1677205200000|2023-02-24 02:20:00|799.3|798.3|799|798|799.3|798.3|799|798|0
1677205500000|2023-02-24 02:25:00|798.8|797.8|798.1|797.1|798.8|797.8|798.1|797.1|0
1677205800000|2023-02-24 02:30:00|798.3|797.3|799.1|798.1|799.4|798.4|798.3|797.3|0
1677206100000|2023-02-24 02:35:00|798.9|797.9|799.1|798.1|799.4|798.4|798.9|797.9|0
1677206400000|2023-02-24 02:40:00|799.4|798.4|799.1|798.1|799.4|798.4|799|798|0
1677206700000|2023-02-24 02:45:00|799|798|798.8|797.8|799.3|798.3|798.6|797.6|0
1677207000000|2023-02-24 02:50:00|798.9|797.9|798.4|797.4|798.9|797.9|798.4|797.4|0
1677207300000|2023-02-24 02:55:00|798.6|797.6|797.9|796.9|798.6|797.6|797.9|796.9|16
1677207600000|2023-02-24 03:00:00|798|797|798.4|797.4|798.6|797.6|797.9|796.9|0
1677207900000|2023-02-24 03:05:00|798.3|797.3|798.1|797.1|798.5|797.5|798|797|0
1677208200000|2023-02-24 03:10:00|798.3|797.3|797.9|796.9|798.4|797.4|797.9|796.9|0
1677208500000|2023-02-24 03:15:00|798|797|799|798|799|798|797.9|796.9|0
1677208800000|2023-02-24 03:20:00|799.1|798.1|799.5|798.5|799.5|798.5|799|798|0
1677209100000|2023-02-24 03:25:00|799.6|798.6|799.5|798.5|799.6|798.6|799.3|798.3|16
1677209400000|2023-02-24 03:30:00|799.4|798.4|799.6|798.6|799.8|798.8|799.4|798.4|2
1677209700000|2023-02-24 03:35:00|799.5|798.5|799.1|798.1|799.6|798.6|799.1|798.1|0
1677210000000|2023-02-24 03:40:00|799.3|798.3|799.4|798.4|799.4|798.4|799.1|798.1|0
1677210300000|2023-02-24 03:45:00|799.9|798.9|799.9|798.9|800.1|799.1|799.8|798.8|1
1677210600000|2023-02-24 03:50:00|800.1|799.1|800.1|799.1|800.1|799.1|799.9|798.9|0
1677210900000|2023-02-24 03:55:00|800.3|799.3|800.1|799.1|800.3|799.3|800|799|0
1677211200000|2023-02-24 04:00:00|800.5|799.5|800.6|799.6|801.4|800.4|799.5|798.5|121
1677211500000|2023-02-24 04:05:00|800.5|799.5|800.3|799.3|801|800|800.1|799.1|2
1677211800000|2023-02-24 04:10:00|800.1|799.1|799.9|798.9|800.4|799.4|799.4|798.4|0
1677212100000|2023-02-24 04:15:00|800|799|800|799|800.5|799.5|799.9|798.9|1
1677212400000|2023-02-24 04:20:00|799.9|798.9|799.6|798.6|800|799|799.6|798.6|0
1677212700000|2023-02-24 04:25:00|799.8|798.8|800.4|799.4|800.6|799.6|799.6|798.6|0
1677213000000|2023-02-24 04:30:00|800.3|799.3|800.1|799.1|800.4|799.4|800.1|799.1|0
1677213300000|2023-02-24 04:35:00|800|799|800.1|799.1|800.4|799.4|799.8|798.8|0
1677213600000|2023-02-24 04:40:00|800.4|799.4|800.4|799.4|800.5|799.5|800.3|799.3|1
1677213900000|2023-02-24 04:45:00|800.3|799.3|800.6|799.6|800.6|799.6|800.1|799.1|0
1677214200000|2023-02-24 04:50:00|800.5|799.5|800.4|799.4|800.6|799.6|800.1|799.1|6
1677214500000|2023-02-24 04:55:00|800.1|799.1|800.6|799.6|800.9|799.9|800.1|799.1|0
1677214800000|2023-02-24 05:00:00|800.5|799.5|800.1|799.1|800.8|799.8|800.1|799.1|0
1677215100000|2023-02-24 05:05:00|800.4|799.4|800.8|799.8|800.8|799.8|800.1|799.1|0
1677215400000|2023-02-24 05:10:00|800.6|799.6|800.6|799.6|801.1|800.1|800.6|799.6|0
1677215700000|2023-02-24 05:15:00|800.8|799.8|800.8|799.8|801.1|800.1|800.8|799.8|0
1677216000000|2023-02-24 05:20:00|800.9|799.9|800.5|799.5|801|800|800.5|799.5|0
1677216300000|2023-02-24 05:25:00|800.6|799.6|800.3|799.3|800.8|799.8|800|799|2
1677216600000|2023-02-24 05:30:00|800.1|799.1|799.8|798.8|800.1|799.1|799.6|798.6|0
1677216900000|2023-02-24 05:35:00|799.9|798.9|799.6|798.6|800|799|799.6|798.6|0
1677217200000|2023-02-24 05:40:00|799.8|798.8|797.9|796.9|799.8|798.8|797.6|796.6|68
1677217500000|2023-02-24 05:45:00|798.1|797.1|798.9|797.9|799.1|798.1|798.1|797.1|0
1677217800000|2023-02-24 05:50:00|798.8|797.8|799|798|799.1|798.1|798.6|797.6|0
1677218100000|2023-02-24 05:55:00|799.1|798.1|798.6|797.6|799.1|798.1|798.6|797.6|0
1677218400000|2023-02-24 06:00:00|798.9|797.9|798.5|797.5|799.1|798.1|798.4|797.4|4
1677218700000|2023-02-24 06:05:00|798.4|797.4|799.6|798.6|799.6|798.6|798.4|797.4|27
1677219000000|2023-02-24 06:10:00|799.8|798.8|798.9|797.9|800|799|798.9|797.9|11
1677219300000|2023-02-24 06:15:00|798.6|797.6|799.3|798.3|799.5|798.5|798.6|797.6|1
1677219600000|2023-02-24 06:20:00|799.1|798.1|799.4|798.4|799.5|798.5|799.1|798.1|0
1677219900000|2023-02-24 06:25:00|799.5|798.5|799.8|798.8|799.8|798.8|799.4|798.4|0
1677220200000|2023-02-24 06:30:00|799.9|798.9|798.8|797.8|800|799|798.8|797.8|10
1677220500000|2023-02-24 06:35:00|798.9|797.9|798.9|797.9|799|798|798.8|797.8|0
1677220800000|2023-02-24 06:40:00|799|798|800.5|799.5|800.5|799.5|798.9|797.9|9
1677221100000|2023-02-24 06:45:00|800.9|799.9|799.1|798.1|800.9|799.9|799|798|13
1677221400000|2023-02-24 06:50:00|799.3|798.3|798.6|797.6|799.3|798.3|798.1|797.1|34
1677221700000|2023-02-24 06:55:00|798.9|797.9|799.1|798.1|799.5|798.5|798.9|797.9|2
1677222000000|2023-02-24 07:00:00|799|798|798.8|797.8|799.3|798.3|798.4|797.4|9
1677222300000|2023-02-24 07:05:00|798.6|797.6|798.8|797.8|799.1|798.1|798.6|797.6|0
1677222600000|2023-02-24 07:10:00|798.9|797.9|799.8|798.8|800.4|799.4|798.8|797.8|27
1677222900000|2023-02-24 07:15:00|799.9|798.9|802.4|801.4|802.6|801.6|799.9|798.9|92
1677223200000|2023-02-24 07:20:00|802.5|801.5|800.6|799.6|802.5|801.5|800.4|799.4|25
1677223500000|2023-02-24 07:25:00|800.9|799.9|801.8|800.8|801.9|800.9|800.5|799.5|64
1677223800000|2023-02-24 07:30:00|801.9|800.9|803|802|803.4|802.4|801.9|800.9|28
1677224100000|2023-02-24 07:35:00|803.1|802.1|803|802|803.5|802.5|802.3|801.3|59
1677224400000|2023-02-24 07:40:00|802.9|801.9|803.8|802.8|804|803|802.3|801.3|99
1677224700000|2023-02-24 07:45:00|803.9|802.9|801|800|803.9|802.9|800.8|799.8|107
1677225000000|2023-02-24 07:50:00|801.1|800.1|802|801|802.9|801.9|800.8|799.8|185
1677225300000|2023-02-24 07:55:00|802.1|801.1|802.4|801.4|802.8|801.8|801|800|99
1677225600000|2023-02-24 08:00:00|802.1|801.1|801|800|804|803|801|800|150
1677225900000|2023-02-24 08:05:00|801.1|800.1|802|801|802|801|798.5|797.5|196
1677226200000|2023-02-24 08:10:00|801.9|800.9|802.4|801.4|802.8|801.8|801.4|800.4|100
1677226500000|2023-02-24 08:15:00|802.6|801.6|804.3|803.3|804.4|803.4|802.3|801.3|291
1677226800000|2023-02-24 08:20:00|804.1|803.1|804.6|803.6|805.4|804.4|803.9|802.9|194
1677227100000|2023-02-24 08:25:00|805|804|805.3|804.3|805.5|804.5|803.5|802.5|370
1677227400000|2023-02-24 08:30:00|805.5|804.5|806.3|805.3|807.3|806.3|804.9|803.9|532
1677227700000|2023-02-24 08:35:00|806.4|805.4|807.3|806.3|808.5|807.5|805.9|804.9|988
1677228000000|2023-02-24 08:40:00|807.5|806.5|806.8|805.8|808|807|806.3|805.3|272
1677228300000|2023-02-24 08:45:00|806.9|805.9|806.5|805.5|808.3|807.3|806.3|805.3|286
1677228600000|2023-02-24 08:50:00|806.6|805.6|804.3|803.3|807|806|804|803|130
1677228900000|2023-02-24 08:55:00|804|803|802.9|801.9|804.3|803.3|802.9|801.9|50
1677229200000|2023-02-24 09:00:00|802.8|801.8|802.3|801.3|802.9|801.9|800.6|799.6|588
1677229500000|2023-02-24 09:05:00|802.1|801.1|801.8|800.8|803.1|802.1|801.4|800.4|466
1677229800000|2023-02-24 09:10:00|801.6|800.6|800.6|799.6|802.5|801.5|800.6|799.6|50
1677230100000|2023-02-24 09:15:00|800.8|799.8|801.3|800.3|801.4|800.4|800.1|799.1|61
1677230400000|2023-02-24 09:20:00|801.1|800.1|799.8|798.8|802.4|801.4|799.3|798.3|66
1677230700000|2023-02-24 09:25:00|799.9|798.9|801.8|800.8|802|801|799.3|798.3|167
1677231000000|2023-02-24 09:30:00|801.6|800.6|803.5|802.5|803.8|802.8|801|800|49
1677231300000|2023-02-24 09:35:00|803.4|802.4|802.8|801.8|804.5|803.5|801.9|800.9|30
1677231600000|2023-02-24 09:40:00|802.5|801.5|803.3|802.3|803.6|802.6|801.9|800.9|137
1677231900000|2023-02-24 09:45:00|803.4|802.4|804.3|803.3|804.3|803.3|803.3|802.3|23
1677232200000|2023-02-24 09:50:00|804|803|805|804|805.4|804.4|804|803|52
1677232500000|2023-02-24 09:55:00|805.1|804.1|806.8|805.8|807.3|806.3|804.9|803.9|561
1677232800000|2023-02-24 10:00:00|806.6|805.6|807.3|806.3|807.5|806.5|805|804|316
1677233100000|2023-02-24 10:05:00|807|806|807|806|807.6|806.6|806|805|18
1677233400000|2023-02-24 10:10:00|807.3|806.3|807.3|806.3|807.5|806.5|806.4|805.4|84
1677233700000|2023-02-24 10:15:00|807.4|806.4|808.1|807.1|808.8|807.8|807.3|806.3|126
1677234000000|2023-02-24 10:20:00|808.3|807.3|808.5|807.5|808.8|807.8|807.8|806.8|40
1677234300000|2023-02-24 10:25:00|808.8|807.8|808.3|807.3|809.6|808.6|807.9|806.9|71
1677234600000|2023-02-24 10:30:00|808.4|807.4|807.3|806.3|808.4|807.4|806.9|805.9|34
1677234900000|2023-02-24 10:35:00|807|806|806.6|805.6|807.4|806.4|806.4|805.4|36
1677235200000|2023-02-24 10:40:00|806.8|805.8|806.3|805.3|807|806|806.3|805.3|9
1677235500000|2023-02-24 10:45:00|806|805|804|803|806|805|803.8|802.8|110
1677235800000|2023-02-24 10:50:00|803.9|802.9|805|804|805.5|804.5|803.9|802.9|42
1677236100000|2023-02-24 10:55:00|805.1|804.1|804.9|803.9|805.4|804.4|804.3|803.3|83
1677236400000|2023-02-24 11:00:00|804.8|803.8|803|802|805.1|804.1|802.9|801.9|220
1677236700000|2023-02-24 11:05:00|803.3|802.3|801.3|800.3|803.3|802.3|801.3|800.3|186
1677237000000|2023-02-24 11:10:00|801.4|800.4|801.5|800.5|802.9|801.9|800.8|799.8|139
1677237300000|2023-02-24 11:15:00|801.3|800.3|802.9|801.9|802.9|801.9|801|800|36
1677237600000|2023-02-24 11:20:00|803.1|802.1|801.3|800.3|803.1|802.1|801|800|148
1677237900000|2023-02-24 11:25:00|801.1|800.1|801|800|801.6|800.6|800.5|799.5|56
1677238200000|2023-02-24 11:30:00|800.8|799.8|799.5|798.5|800.8|799.8|799.3|798.3|203
1677238500000|2023-02-24 11:35:00|799.6|798.6|799.5|798.5|800.1|799.1|799.4|798.4|28
1677238800000|2023-02-24 11:40:00|799.6|798.6|800.5|799.5|800.6|799.6|798.5|797.5|52
1677239100000|2023-02-24 11:45:00|800.4|799.4|802.4|801.4|802.6|801.6|800|799|38
1677239400000|2023-02-24 11:50:00|802.3|801.3|801.8|800.8|802.4|801.4|801.4|800.4|29
1677239700000|2023-02-24 11:55:00|801.9|800.9|801|800|802.3|801.3|801|800|36
1677240000000|2023-02-24 12:00:00|800.9|799.9|801|800|801.5|800.5|799.6|798.6|25
1677240300000|2023-02-24 12:05:00|800.9|799.9|800.9|799.9|801.5|800.5|800.3|799.3|149
1677240600000|2023-02-24 12:10:00|800.4|799.4|799.5|798.5|800.5|799.5|799.3|798.3|85
1677240900000|2023-02-24 12:15:00|799.4|798.4|800.4|799.4|800.4|799.4|798.8|797.8|28
1677241200000|2023-02-24 12:20:00|800.5|799.5|800.8|799.8|801.1|800.1|800.1|799.1|26
1677241500000|2023-02-24 12:25:00|800.9|799.9|799.8|798.8|801.1|800.1|799.3|798.3|16
1677241800000|2023-02-24 12:30:00|799.6|798.6|799.5|798.5|800.3|799.3|799.3|798.3|11
1677242100000|2023-02-24 12:35:00|799.3|798.3|799.8|798.8|800|799|799|798|40
1677242400000|2023-02-24 12:40:00|799.5|798.5|801|800|801|800|799.3|798.3|113
1677242700000|2023-02-24 12:45:00|801.1|800.1|800.8|799.8|801.4|800.4|800.6|799.6|7
1677243000000|2023-02-24 12:50:00|800.6|799.6|800.5|799.5|801.1|800.1|800.3|799.3|28
1677243300000|2023-02-24 12:55:00|800.4|799.4|801|800|801.1|800.1|799.8|798.8|9
1677243600000|2023-02-24 13:00:00|800.9|799.9|797.8|796.8|801.1|800.1|796.1|795.1|1047
1677243900000|2023-02-24 13:05:00|797.5|796.5|800.5|799.5|801.5|800.5|797.5|796.5|58
1677244200000|2023-02-24 13:10:00|800.6|799.6|800|799|800.6|799.6|799|798|14
1677244500000|2023-02-24 13:15:00|800.3|799.3|799.6|798.6|800.6|799.6|799.3|798.3|43
1677244800000|2023-02-24 13:20:00|799.9|798.9|799.8|798.8|800.1|799.1|799|798|41
1677245100000|2023-02-24 13:25:00|799.6|798.6|798.9|797.9|800.3|799.3|798.8|797.8|15
1677245400000|2023-02-24 13:30:00|798.5|797.5|794.8|793.8|798.5|797.5|794.4|793.4|568
1677245700000|2023-02-24 13:35:00|794.5|793.5|795|794|796.9|795.9|794.3|793.3|193
1677246000000|2023-02-24 13:40:00|794.8|793.8|793.5|792.5|795.8|794.8|793.3|792.3|161
1677246300000|2023-02-24 13:45:00|793.4|792.4|795.1|794.1|795.5|794.5|792.9|791.9|117
1677246600000|2023-02-24 13:50:00|795|794|794.5|793.5|796.6|795.6|793.5|792.5|161
1677246900000|2023-02-24 13:55:00|794.4|793.4|795.1|794.1|795.5|794.5|793.5|792.5|35
1677247200000|2023-02-24 14:00:00|795|794|797.4|796.4|798|797|794.5|793.5|182
1677247500000|2023-02-24 14:05:00|797.3|796.3|794.9|793.9|797.4|796.4|794.5|793.5|90
1677247800000|2023-02-24 14:10:00|794.6|793.6|792.8|791.8|795.6|794.6|792.6|791.6|430
1677248100000|2023-02-24 14:15:00|792.6|791.6|789.8|788.8|793.5|792.5|789.4|788.4|698
1677248400000|2023-02-24 14:20:00|789.5|788.5|787|786|791|790|786.1|785.1|184
1677248700000|2023-02-24 14:25:00|786.8|785.8|788.1|787.1|789|788|786.3|785.3|164
1677249000000|2023-02-24 14:30:00|788|787|785.4|784.4|788.4|787.4|784.8|783.8|237
1677249300000|2023-02-24 14:35:00|785.5|784.5|785.5|784.5|786.6|785.6|783.8|782.8|391
1677249600000|2023-02-24 14:40:00|785.6|784.6|784.8|783.8|787|786|784.5|783.5|297
1677249900000|2023-02-24 14:45:00|784.5|783.5|785|784|786.3|785.3|783.1|782.1|90
1677250200000|2023-02-24 14:50:00|784.9|783.9|786.8|785.8|786.8|785.8|782.6|781.6|212
1677250500000|2023-02-24 14:55:00|787|786|789.5|788.5|790.4|789.4|786|785|314
1677250800000|2023-02-24 15:00:00|789.4|788.4|792.9|791.9|793.1|792.1|788.6|787.6|121
1677251100000|2023-02-24 15:05:00|793|792|793.3|792.3|794.3|793.3|790.3|789.3|213
1677251400000|2023-02-24 15:10:00|792.9|791.9|793.3|792.3|795|794|792.8|791.8|209
1677251700000|2023-02-24 15:15:00|793.1|792.1|794.3|793.3|794.8|793.8|791.9|790.9|359
1677252000000|2023-02-24 15:20:00|794.1|793.1|793.9|792.9|795.3|794.3|793.3|792.3|535
1677252300000|2023-02-24 15:25:00|793.8|792.8|796|795|797.3|796.3|793.5|792.5|148
1677252600000|2023-02-24 15:30:00|795.8|794.8|797.5|796.5|798.4|797.4|795|794|285
1677252900000|2023-02-24 15:35:00|797.3|796.3|798.3|797.3|799.1|798.1|797|796|156
1677253200000|2023-02-24 15:40:00|798|797|798.5|797.5|799.4|798.4|797|796|226
1677253500000|2023-02-24 15:45:00|798.3|797.3|799|798|801.3|800.3|798|797|426
1677253800000|2023-02-24 15:50:00|799.1|798.1|797.9|796.9|799.1|798.1|796.6|795.6|97
1677254100000|2023-02-24 15:55:00|797.8|796.8|799.8|798.8|800.3|799.3|796.6|795.6|251
1677254400000|2023-02-24 16:00:00|799.9|798.9|799.8|798.8|801|800|798.3|797.3|371
1677254700000|2023-02-24 16:05:00|799.9|798.9|798.5|797.5|801.1|800.1|797.5|796.5|355
1677255000000|2023-02-24 16:10:00|798.8|797.8|799.1|798.1|801.3|800.3|797.3|796.3|277
1677255300000|2023-02-24 16:15:00|799|798|801.8|800.8|802.3|801.3|798.9|797.9|172
1677255600000|2023-02-24 16:20:00|801.4|800.4|805.8|804.8|805.8|804.8|799.8|798.8|844
1677255900000|2023-02-24 16:25:00|806|805|807.5|806.5|810.4|809.4|806|805|1168
1677256200000|2023-02-24 16:30:00|807.4|806.4|811|810|811.1|810.1|806.9|805.9|408
1677256500000|2023-02-24 16:35:00|811.3|810.3|806.5|805.5|811.4|810.4|806.5|805.5|109
1677256800000|2023-02-24 16:40:00|806.8|805.8|809|808|810.4|809.4|806.5|805.5|420
1677257100000|2023-02-24 16:45:00|809.3|808.3|809.8|808.8|811.4|810.4|809|808|63
1677257400000|2023-02-24 16:50:00|809.5|808.5|809|808|810.5|809.5|808.3|807.3|17
1677257700000|2023-02-24 16:55:00|809.1|808.1|808.1|807.1|809.5|808.5|807.8|806.8|103
1677258000000|2023-02-24 17:00:00|807.9|806.9|807.5|806.5|809.8|808.8|806.5|805.5|25
1677258300000|2023-02-24 17:05:00|807.3|806.3|804.5|803.5|807.5|806.5|804.1|803.1|52
1677258600000|2023-02-24 17:10:00|804.6|803.6|804.5|803.5|805.3|804.3|803.8|802.8|165
1677258900000|2023-02-24 17:15:00|804.3|803.3|801.5|800.5|804.3|803.3|801|800|44
1677259200000|2023-02-24 17:20:00|801.6|800.6|802.5|801.5|803.5|802.5|800.1|799.1|362
1677259500000|2023-02-24 17:25:00|802.6|801.6|807.1|806.1|807.1|806.1|801.5|800.5|170
1677259800000|2023-02-24 17:30:00|807.3|806.3|806.3|805.3|808|807|804.9|803.9|73
1677260100000|2023-02-24 17:35:00|806.4|805.4|803.3|802.3|807.5|806.5|802.8|801.8|54
1677260400000|2023-02-24 17:40:00|803.5|802.5|802|801|805|804|802|801|214
1677260700000|2023-02-24 17:45:00|802.3|801.3|802.8|801.8|803.8|802.8|800.5|799.5|16
1677261000000|2023-02-24 17:50:00|803.3|802.3|804|803|804.3|803.3|802.8|801.8|9
1677261300000|2023-02-24 17:55:00|803.8|802.8|804.3|803.3|804.6|803.6|802.3|801.3|388
1677261600000|2023-02-24 18:00:00|804.4|803.4|807|806|807|806|803.8|802.8|314
1677261900000|2023-02-24 18:05:00|807.3|806.3|807|806|808.5|807.5|806.5|805.5|374
1677262200000|2023-02-24 18:10:00|806.9|805.9|809.4|808.4|810.1|809.1|806.8|805.8|69
1677262500000|2023-02-24 18:15:00|809.6|808.6|808.8|807.8|810.9|809.9|808.4|807.4|32
1677262800000|2023-02-24 18:20:00|808.5|807.5|811.8|810.8|812|811|808.5|807.5|30
1677263100000|2023-02-24 18:25:00|811.5|810.5|809|808|811.6|810.6|808.8|807.8|78
1677263400000|2023-02-24 18:30:00|809.1|808.1|810.8|809.8|812|811|809|808|36
1677263700000|2023-02-24 18:35:00|811|810|811.5|810.5|812.1|811.1|810|809|90
1677264000000|2023-02-24 18:40:00|811.6|810.6|812.1|811.1|812.6|811.6|811.6|810.6|6
1677264300000|2023-02-24 18:45:00|812.3|811.3|811.8|810.8|812.5|811.5|810.9|809.9|13
1677264600000|2023-02-24 18:50:00|811.9|810.9|810.9|809.9|812.3|811.3|810.1|809.1|86
1677264900000|2023-02-24 18:55:00|810.8|809.8|809.5|808.5|811.3|810.3|809.5|808.5|32
1677265200000|2023-02-24 19:00:00|809.6|808.6|811|810|811.4|810.4|809|808|78
1677265500000|2023-02-24 19:05:00|810.8|809.8|808.8|807.8|811.3|810.3|808.1|807.1|126
1677265800000|2023-02-24 19:10:00|808.5|807.5|812|811|812.1|811.1|807.8|806.8|367
1677266100000|2023-02-24 19:15:00|812.3|811.3|812.6|811.6|812.9|811.9|810.5|809.5|332
1677266400000|2023-02-24 19:20:00|812.8|811.8|813.8|812.8|814.4|813.4|812.6|811.6|617
1677266700000|2023-02-24 19:25:00|813.9|812.9|814.1|813.1|814.4|813.4|812.6|811.6|401
1677267000000|2023-02-24 19:30:00|814|813|813.4|812.4|814.4|813.4|812.6|811.6|71
1677267300000|2023-02-24 19:35:00|813.5|812.5|814.3|813.3|814.3|813.3|812.8|811.8|52
1677267600000|2023-02-24 19:40:00|814|813|814.8|813.8|814.9|813.9|813.9|812.9|51
1677267900000|2023-02-24 19:45:00|814.9|813.9|815|814|815.3|814.3|814.6|813.6|4
1677268200000|2023-02-24 19:50:00|815.1|814.1|814.3|813.3|815.4|814.4|814|813|94
1677268500000|2023-02-24 19:55:00|814.1|813.1|814.6|813.6|814.9|813.9|814.1|813.1|6
1677463200000|2023-02-27 02:00:00|818.1|817.1|818.1|817.1|818.1|817.1|817.9|816.9|0
1677463500000|2023-02-27 02:05:00|818.3|817.3|817.9|816.9|818.4|817.4|817.9|816.9|0
1677463800000|2023-02-27 02:10:00|818|817|818.1|817.1|818.4|817.4|817.8|816.8|0
1677464100000|2023-02-27 02:15:00|818.3|817.3|818.4|817.4|818.5|817.5|818.1|817.1|1
1677464400000|2023-02-27 02:20:00|818.5|817.5|818.6|817.6|818.6|817.6|818.3|817.3|1
1677464700000|2023-02-27 02:25:00|818.8|817.8|818.6|817.6|819.3|818.3|818.6|817.6|0
1677465000000|2023-02-27 02:30:00|818.8|817.8|818.8|817.8|818.8|817.8|818.4|817.4|0
1677465300000|2023-02-27 02:35:00|818.6|817.6|818.4|817.4|818.6|817.6|818.3|817.3|0
1677465600000|2023-02-27 02:40:00|818.3|817.3|817.9|816.9|818.5|817.5|817.8|816.8|0
1677465900000|2023-02-27 02:45:00|818.1|817.1|817.8|816.8|818.1|817.1|817.8|816.8|0
1677466200000|2023-02-27 02:50:00|817.9|816.9|817.6|816.6|817.9|816.9|817.5|816.5|0
1677466500000|2023-02-27 02:55:00|817.5|816.5|817.4|816.4|817.6|816.6|817.4|816.4|0
1677466800000|2023-02-27 03:00:00|817.3|816.3|816.9|815.9|817.4|816.4|816.9|815.9|0
1677467100000|2023-02-27 03:05:00|817|816|816.9|815.9|817|816|816.8|815.8|0
1677467400000|2023-02-27 03:10:00|816.8|815.8|816.9|815.9|817|816|816.8|815.8|1
1677467700000|2023-02-27 03:15:00|816.8|815.8|816.8|815.8|817|816|816.4|815.4|0
1677468000000|2023-02-27 03:20:00|816.5|815.5|815.8|814.8|816.5|815.5|815.5|814.5|2
1677468300000|2023-02-27 03:25:00|815.9|814.9|815|814|815.9|814.9|814.9|813.9|0
1677468600000|2023-02-27 03:30:00|814.9|813.9|814.5|813.5|815.3|814.3|814.4|813.4|3
1677468900000|2023-02-27 03:35:00|814.3|813.3|814.3|813.3|814.4|813.4|814.3|813.3|0
1677469200000|2023-02-27 03:40:00|813.8|812.8|813.9|812.9|813.9|812.9|813.4|812.4|0
1677469500000|2023-02-27 03:45:00|813.8|812.8|813.6|812.6|813.9|812.9|813.6|812.6|0
1677469800000|2023-02-27 03:50:00|813.8|812.8|814.1|813.1|814.1|813.1|813.6|812.6|0
1677470100000|2023-02-27 03:55:00|814|813|814.1|813.1|814.3|813.3|814|813|0
1677470400000|2023-02-27 04:00:00|814|813|813.8|812.8|814.3|813.3|813.6|812.6|0
1677470700000|2023-02-27 04:05:00|813.6|812.6|814.3|813.3|814.3|813.3|813.6|812.6|0
1677471000000|2023-02-27 04:10:00|814.4|813.4|814.6|813.6|814.6|813.6|814.4|813.4|2
1677471300000|2023-02-27 04:15:00|814.8|813.8|815.1|814.1|815.6|814.6|814.8|813.8|24
1677471600000|2023-02-27 04:20:00|815|814|815|814|815.3|814.3|815|814|0
1677471900000|2023-02-27 04:25:00|814.9|813.9|815|814|815.8|814.8|814.8|813.8|1
1677472200000|2023-02-27 04:30:00|814.9|813.9|815.3|814.3|815.4|814.4|814.9|813.9|5
1677472800000|2023-02-27 04:40:00|815.4|814.4|815.4|814.4|815.4|814.4|815.4|814.4|0
1677473100000|2023-02-27 04:45:00|815.3|814.3|815.8|814.8|815.8|814.8|815.3|814.3|17
1677473400000|2023-02-27 04:50:00|815.6|814.6|815.8|814.8|815.8|814.8|815.5|814.5|0
1677473700000|2023-02-27 04:55:00|815.9|814.9|815.9|814.9|816|815|815.8|814.8|0
1677474000000|2023-02-27 05:00:00|815.8|814.8|815.9|814.9|816|815|815.6|814.6|0
1677474300000|2023-02-27 05:05:00|816|815|816.6|815.6|817|816|815.9|814.9|0
1677474600000|2023-02-27 05:10:00|816.4|815.4|816.6|815.6|816.6|815.6|816.4|815.4|0
1677474900000|2023-02-27 05:15:00|816.5|815.5|817|816|817|816|816.5|815.5|5
1677475200000|2023-02-27 05:20:00|816.8|815.8|816.8|815.8|816.8|815.8|816.6|815.6|27
1677475500000|2023-02-27 05:25:00|816.6|815.6|816.8|815.8|816.8|815.8|816.6|815.6|5
1677475800000|2023-02-27 05:30:00|816|815|814.5|813.5|816|815|814.5|813.5|20
1677476100000|2023-02-27 05:35:00|814.4|813.4|814.5|813.5|814.6|813.6|814.4|813.4|2
1677476400000|2023-02-27 05:40:00|814.6|813.6|814.1|813.1|814.6|813.6|814.1|813.1|0
1677476700000|2023-02-27 05:45:00|814|813|813.5|812.5|814.4|813.4|813.3|812.3|4
1677477000000|2023-02-27 05:50:00|813.8|812.8|813.5|812.5|813.9|812.9|813.5|812.5|4
1677477300000|2023-02-27 05:55:00|813.6|812.6|812.5|811.5|814|813|812.5|811.5|5
1677477600000|2023-02-27 06:00:00|812.6|811.6|812.9|811.9|813.5|812.5|812.5|811.5|2
1677477900000|2023-02-27 06:05:00|812.8|811.8|812.8|811.8|813.1|812.1|812.8|811.8|0
1677478200000|2023-02-27 06:10:00|812.9|811.9|812.8|811.8|813.4|812.4|812.6|811.6|0
1677478500000|2023-02-27 06:15:00|812.5|811.5|812.5|811.5|813|812|812.1|811.1|2
1677478800000|2023-02-27 06:20:00|812.6|811.6|812.5|811.5|812.9|811.9|812.5|811.5|0
1677479100000|2023-02-27 06:25:00|812.9|811.9|812.3|811.3|812.9|811.9|812.3|811.3|64
1677479400000|2023-02-27 06:30:00|812.4|811.4|812.3|811.3|812.4|811.4|812.3|811.3|10
1677479700000|2023-02-27 06:35:00|812.1|811.1|812.6|811.6|812.8|811.8|812.1|811.1|0
1677480000000|2023-02-27 06:40:00|812.8|811.8|812.1|811.1|812.9|811.9|812.1|811.1|3
1677480300000|2023-02-27 06:45:00|812|811|812.4|811.4|812.6|811.6|812|811|23
1677480600000|2023-02-27 06:50:00|812.1|811.1|812.6|811.6|813.3|812.3|812.1|811.1|0
1677480900000|2023-02-27 06:55:00|812.8|811.8|813.3|812.3|813.5|812.5|812.6|811.6|0
1677481200000|2023-02-27 07:00:00|813.1|812.1|813.3|812.3|814.5|813.5|813.1|812.1|6
1677481500000|2023-02-27 07:05:00|813.1|812.1|812.8|811.8|813.6|812.6|812.8|811.8|104
1677481800000|2023-02-27 07:10:00|812.9|811.9|813.5|812.5|813.9|812.9|811.6|810.6|874
1677482100000|2023-02-27 07:15:00|813.3|812.3|812.3|811.3|814|813|812.3|811.3|38
1677482400000|2023-02-27 07:20:00|812.1|811.1|811.8|810.8|812.5|811.5|811.1|810.1|19
1677482700000|2023-02-27 07:25:00|812|811|812.8|811.8|812.8|811.8|811.6|810.6|9
1677483000000|2023-02-27 07:30:00|812.6|811.6|816.8|815.8|816.8|815.8|812.6|811.6|48
1677483300000|2023-02-27 07:35:00|817|816|815.6|814.6|817.1|816|815.6|814.1|22
1677483600000|2023-02-27 07:40:00|815.8|814.8|816.3|815.3|816.8|815.8|814.8|813.8|16
1677483900000|2023-02-27 07:45:00|816.4|815.4|815.6|814.6|816.9|815.9|814.3|813.3|79
1677484200000|2023-02-27 07:50:00|815.5|814.5|818.5|817.5|820|819|815.5|814.5|633
1677484500000|2023-02-27 07:55:00|818.6|817.6|820.9|819.9|821.3|820.3|818.6|817.6|236
1677484800000|2023-02-27 08:00:00|820.6|819.6|821.8|820.8|823|822|820.6|819.6|65
1677485100000|2023-02-27 08:05:00|821.9|820.9|820.9|819.9|822.8|821.8|820|819|161
1677485400000|2023-02-27 08:10:00|821|820|821.3|820.3|823.6|822.6|819.8|818.8|488
1677485700000|2023-02-27 08:15:00|821.1|820.1|822|821|822|821|819.4|818.4|259
1677486000000|2023-02-27 08:20:00|821.9|820.9|822.5|821.5|822.8|821.8|821.1|820.1|245
1677486300000|2023-02-27 08:25:00|822.3|821.3|822.6|821.6|824.5|823.5|821.8|820.8|465
1677486600000|2023-02-27 08:30:00|822.8|821.8|823.5|822.5|825|824|821.3|820.3|508
1677486900000|2023-02-27 08:35:00|823.4|822.4|822.8|821.8|824.9|823.9|821|820|165
1677487200000|2023-02-27 08:40:00|822.1|821.1|822.8|821.8|823.3|822.3|821.9|820.9|64
1677487500000|2023-02-27 08:45:00|823|822|822|821|823.3|822.3|820.9|819.9|22
1677487800000|2023-02-27 08:50:00|822.1|821.1|823.3|822.3|823.4|822.4|821.5|820.5|54
1677488100000|2023-02-27 08:55:00|823.4|822.4|822.8|821.8|823.4|822.4|822.5|821.5|202
1677488400000|2023-02-27 09:00:00|823|822|822.8|821.8|824.8|823.8|822.5|821.5|476
1677488700000|2023-02-27 09:05:00|823|822|821.5|820.5|823.3|822.3|821.5|820.5|83
1677489000000|2023-02-27 09:10:00|821.6|820.6|823|822|823.5|822.5|821.5|820.5|38
1677489300000|2023-02-27 09:15:00|823.1|822.1|823.9|822.9|824|823|822.9|821.9|371
1677489600000|2023-02-27 09:20:00|824|823|824.6|823.6|825.5|824.5|823.9|822.9|207
1677489900000|2023-02-27 09:25:00|824.8|823.8|823.8|822.8|824.9|823.9|823.6|822.6|14
1677490200000|2023-02-27 09:30:00|824|823|826.8|825.8|827|826|824|823|132
1677490500000|2023-02-27 09:35:00|826.9|825.9|827.5|826.5|827.8|826.8|826.4|825.4|58
1677490800000|2023-02-27 09:40:00|827.6|826.6|828|827|829.3|828.3|827.5|826.5|177
1677491100000|2023-02-27 09:45:00|828.1|827.1|828|827|829|828|827.6|826.6|242
1677491400000|2023-02-27 09:50:00|827.8|826.8|827.8|826.8|828.5|827.5|827.6|826.6|57
1677491700000|2023-02-27 09:55:00|827.9|826.9|825.3|824.3|828.5|827.5|825.3|824.3|203
1677492000000|2023-02-27 10:00:00|825|824|826|825|826.9|825.9|824.1|823.1|81
1677492300000|2023-02-27 10:05:00|825.9|824.9|825.3|824.3|826.9|825.9|825.3|824.3|96
1677492600000|2023-02-27 10:10:00|825.4|824.4|824|823|825.4|824.4|823.9|822.9|113
1677492900000|2023-02-27 10:15:00|824.1|823.1|825|824|825.3|824.3|823.5|822.5|136
1677493200000|2023-02-27 10:20:00|825.1|824.1|824.8|823.8|825.6|824.6|824.6|823.6|19
1677493500000|2023-02-27 10:25:00|824.9|823.9|821.8|820.8|824.9|823.9|821.8|820.8|41
1677493800000|2023-02-27 10:30:00|821.9|820.9|821.5|820.5|822|821|820.8|819.8|221
1677494100000|2023-02-27 10:35:00|821.6|820.6|822.9|821.9|823.8|822.8|821.6|820.6|87
1677494400000|2023-02-27 10:40:00|823|822|822|821|823.1|822.1|821.9|820.9|13
1677494700000|2023-02-27 10:45:00|821.9|820.9|823|822|823.4|822.4|821.5|820.5|358
1677495000000|2023-02-27 10:50:00|822.9|821.9|824|823|824.5|823.5|822.9|821.9|32
1677495300000|2023-02-27 10:55:00|824.1|823.1|823.4|822.4|824.5|823.5|823.3|822.3|19
1677495600000|2023-02-27 11:00:00|823.3|822.3|824|823|824.6|823.6|822.5|821.5|76
1677495900000|2023-02-27 11:05:00|823.9|822.9|824|823|824.3|823.3|823.3|822.3|36
1677496200000|2023-02-27 11:10:00|824.1|823.1|823.8|822.8|824.8|823.8|823.1|822.1|113
1677496500000|2023-02-27 11:15:00|823.5|822.5|823.1|822.1|823.5|822.5|821.4|820.4|1086
1677496800000|2023-02-27 11:20:00|823.3|822.3|823|822|823.4|822.4|822.8|821.8|51
1677497100000|2023-02-27 11:25:00|822.8|821.8|823.3|822.3|823.9|822.9|822.5|821.5|62
1677497400000|2023-02-27 11:30:00|823.1|822.1|821.5|820.5|823.1|822.1|820.6|819.6|42
1677497700000|2023-02-27 11:35:00|821.8|820.8|822|821|822.8|821.8|821.6|820.6|82
1677498000000|2023-02-27 11:40:00|822.3|821.3|819.5|818.5|822.5|821.5|819.5|818.5|72
1677498300000|2023-02-27 11:45:00|819.6|818.6|819.6|818.6|820.5|819.5|818.4|817.4|56
1677498600000|2023-02-27 11:50:00|819.8|818.8|821|820|821|820|819.6|818.6|15
1677498900000|2023-02-27 11:55:00|821.3|820.3|821|820|821.8|820.8|820.6|819.6|19
1677499200000|2023-02-27 12:00:00|820.8|819.8|822.8|821.8|823.3|822.3|820.6|819.6|19
1677499500000|2023-02-27 12:05:00|822.6|821.6|823.1|822.1|823.6|822.6|822|821|98
1677499800000|2023-02-27 12:10:00|823.3|822.3|824.3|823.3|824.4|823.4|821.8|820.8|71
1677500100000|2023-02-27 12:15:00|824.1|823.1|823|822|824.3|823.3|822.6|821.6|143
1677500400000|2023-02-27 12:20:00|822.8|821.8|823.1|822.1|823.4|822.4|822.5|821.5|47
1677500700000|2023-02-27 12:25:00|823.3|822.3|822.9|821.9|823.6|822.6|822|821|77
1677501000000|2023-02-27 12:30:00|822.8|821.8|822.4|821.4|824|823|822.3|821.3|91
1677501300000|2023-02-27 12:35:00|822.8|821.8|823.3|822.3|823.9|822.9|822.8|821.8|18
1677501600000|2023-02-27 12:40:00|823.1|822.1|822|821|823.3|822.3|821.8|820.8|12
1677501900000|2023-02-27 12:45:00|821.9|820.9|822|821|822.5|821.5|821.8|820.8|14
1677502200000|2023-02-27 12:50:00|822.1|821.1|822.9|821.9|823|822|822|821|17
1677502500000|2023-02-27 12:55:00|822.6|821.6|821.8|820.8|822.8|821.8|821.8|820.8|11
1677502800000|2023-02-27 13:00:00|821.9|820.9|821|820|822.5|821.5|820.1|819.1|84
1677503100000|2023-02-27 13:05:00|821.3|820.3|821.5|820.5|822.4|821.4|820.3|819.3|643
1677503400000|2023-02-27 13:10:00|821.4|820.4|821.5|820.5|822|821|820.9|819.9|19
1677503700000|2023-02-27 13:15:00|821.8|820.8|823.9|822.9|824.3|823.3|821.5|820.5|54
1677504000000|2023-02-27 13:20:00|823.8|822.8|824|823|825|824|822.9|821.9|33
1677504300000|2023-02-27 13:25:00|823.8|822.8|823|822|824.8|823.8|823|822|28
1677504600000|2023-02-27 13:30:00|822.8|821.8|823.9|822.9|824.1|823.1|822.1|821.1|51
1677504900000|2023-02-27 13:35:00|823.8|822.8|824|823|824.5|823.5|823.5|822.5|62
1677505200000|2023-02-27 13:40:00|824.1|823.1|824.8|823.8|825.9|824.9|823.3|822.3|27
1677505500000|2023-02-27 13:45:00|824.6|823.6|822.8|821.8|825.3|824.3|822.4|821.4|13
1677505800000|2023-02-27 13:50:00|822.6|821.6|824.4|823.4|825.3|824.3|822.5|821.5|164
1677506100000|2023-02-27 13:55:00|824.5|823.5|825.5|824.5|825.8|824.8|823.5|822.5|78
1677506400000|2023-02-27 14:00:00|825.6|824.6|825.6|824.6|827.3|826.3|825|824|398
1677506700000|2023-02-27 14:05:00|825.8|824.8|826.5|825.5|827.6|826.6|825.5|824.5|39
1677507000000|2023-02-27 14:10:00|826.4|825.4|826.8|825.8|827.8|826.8|826|825|55
1677507300000|2023-02-27 14:15:00|826.9|825.9|826|825|826.9|825.9|825.4|824.4|510
1677507600000|2023-02-27 14:20:00|825.9|824.9|825.5|824.5|827.4|826.4|824.9|823.9|111
1677507900000|2023-02-27 14:25:00|825.4|824.4|827.9|826.9|828.1|827.1|825.4|824.4|129
1677508200000|2023-02-27 14:30:00|827.8|826.8|824.3|823.3|827.8|826.8|824|823|82
1677508500000|2023-02-27 14:35:00|824.1|823.1|825.8|824.8|827|826|824|823|46
1677508800000|2023-02-27 14:40:00|825.9|824.9|821.8|820.8|825.9|824.9|821.6|820.6|21
1677509100000|2023-02-27 14:45:00|821.5|820.5|821.6|820.6|822.3|821.3|819.6|818.6|299
1677509400000|2023-02-27 14:50:00|821.5|820.5|821|820|823.3|822.3|820.3|819.3|305
1677509700000|2023-02-27 14:55:00|821.3|820.3|822.6|821.6|823.5|822.5|820.1|819.1|207
1677510000000|2023-02-27 15:00:00|822.8|821.8|823.6|822.6|824|823|822|821|45
1677510300000|2023-02-27 15:05:00|823.4|822.4|826.8|825.8|827.8|826.8|823.4|822.4|198
1677510600000|2023-02-27 15:10:00|826.9|825.9|829.3|828.3|829.4|828.4|826.8|825.8|284
1677510900000|2023-02-27 15:15:00|829.4|828.4|826.8|825.8|829.4|828.4|826.6|825.6|771
1677511200000|2023-02-27 15:20:00|826.6|825.6|824.5|823.5|827.9|826.9|823.4|822.4|165
1677511500000|2023-02-27 15:25:00|824.4|823.4|827.1|826.1|827.8|826.8|824.3|823.3|101
1677511800000|2023-02-27 15:30:00|827.3|826.3|828.8|827.8|829.1|828.1|826.5|825.5|165
1677512100000|2023-02-27 15:35:00|828.5|827.5|827.8|826.8|829.4|828.4|827.8|826.8|95
1677512400000|2023-02-27 15:40:00|827.5|826.5|827.5|826.5|829.1|828.1|826.1|825.1|149
1677512700000|2023-02-27 15:45:00|827.6|826.6|828|827|828.5|827.5|826.5|825.5|89
1677513000000|2023-02-27 15:50:00|828.1|827.1|827|826|828.3|827.3|825.5|824.5|33
1677513300000|2023-02-27 15:55:00|826.9|825.9|826.6|825.6|827.3|826.3|826|825|91
1677513600000|2023-02-27 16:00:00|826.8|825.8|823.9|822.9|827.5|826.5|823.4|822.4|562
1677513900000|2023-02-27 16:05:00|823.8|822.8|826.8|825.8|827.1|826.1|823.6|822.6|284
1677514200000|2023-02-27 16:10:00|826.9|825.9|827.4|826.4|827.9|826.9|825.6|824.6|261
1677514500000|2023-02-27 16:15:00|827.8|826.8|829|828|829.4|828.4|826.5|825.5|283
1677514800000|2023-02-27 16:20:00|829.1|828.1|824.9|823.9|829.9|828.9|823.3|822.3|923
1677515100000|2023-02-27 16:25:00|824.8|823.8|825.6|824.6|827.8|826.8|824.4|823.4|997
1677515400000|2023-02-27 16:30:00|825.5|824.5|824.8|823.8|827.1|826.1|824.4|823.4|296
1677515700000|2023-02-27 16:35:00|824.6|823.6|825|824|825.8|824.8|823.8|822.8|68
1677516000000|2023-02-27 16:40:00|824.9|823.9|827.5|826.5|827.6|826.6|824.9|823.9|167
1677516300000|2023-02-27 16:45:00|827.3|826.3|828.1|827.1|829|828|827.3|826.3|491
1677516600000|2023-02-27 16:50:00|828.3|827.3|827.5|826.5|829.1|828.1|827.5|826.5|206
1677516900000|2023-02-27 16:55:00|827.6|826.6|828|827|828|827|826.3|825.3|193
1677517200000|2023-02-27 17:00:00|828.1|827.1|827.8|826.8|828.3|827.3|826.3|825.3|28
1677517500000|2023-02-27 17:05:00|827.9|826.9|827|826|828|827|826.5|825.5|177
1677517800000|2023-02-27 17:10:00|827.1|826.1|827.3|826.3|828.4|827.4|826|825|180
1677518100000|2023-02-27 17:15:00|827.4|826.4|828.5|827.5|829.8|828.8|827.4|826.4|405
1677518400000|2023-02-27 17:20:00|828.8|827.8|827.5|826.5|829.3|828.3|827.4|826.4|220
1677518700000|2023-02-27 17:25:00|827.4|826.4|829|828|829.1|828.1|827.4|826.4|36
1677519000000|2023-02-27 17:30:00|828.9|827.9|830.5|829.5|830.5|829.5|828.9|827.9|117
1677519300000|2023-02-27 17:35:00|830.4|829.4|829.5|828.5|831|830|828.6|827.6|119
1677519600000|2023-02-27 17:40:00|829.3|828.3|828.6|827.6|829.6|828.6|827.3|826.3|47
1677519900000|2023-02-27 17:45:00|828.9|827.9|828.3|827.3|829.4|828.4|827.6|826.6|30
1677520200000|2023-02-27 17:50:00|828.4|827.4|828.8|827.8|830.3|829.3|828.4|827.4|52
1677520500000|2023-02-27 17:55:00|828.6|827.6|827|826|829.4|828.4|826.8|825.8|14
1677520800000|2023-02-27 18:00:00|827.1|826.1|826.3|825.3|827.5|826.5|825.9|824.9|19
1677521100000|2023-02-27 18:05:00|826|825|826.3|825.3|826.9|825.9|825.3|824.3|70
1677521400000|2023-02-27 18:10:00|826.5|825.5|824.3|823.3|826.5|825.5|823.5|822.5|330
1677521700000|2023-02-27 18:15:00|824.4|823.4|822.5|821.5|824.9|823.9|822.3|821.3|61
1677522000000|2023-02-27 18:20:00|823|822|820|819|823.5|822.5|819.9|818.9|121
1677522300000|2023-02-27 18:25:00|819.9|818.9|817.5|816.5|820|819|817|816|26
1677522600000|2023-02-27 18:30:00|817.4|816.4|816.8|815.8|818.8|817.8|816.8|815.8|30
1677522900000|2023-02-27 18:35:00|816.6|815.6|815.5|814.5|817.4|816.4|815.5|814.5|63
1677523200000|2023-02-27 18:40:00|815.6|814.6|816.8|815.8|817.8|816.8|814.9|813.9|131
1677523500000|2023-02-27 18:45:00|816.5|815.5|816.8|815.8|818.1|817.1|816.3|815.3|41
1677523800000|2023-02-27 18:50:00|816.5|815.5|816.8|815.8|817|816|816|815|10
1677524100000|2023-02-27 18:55:00|816.6|815.6|816.6|815.6|817.5|816.5|816.1|815.1|10
1677524400000|2023-02-27 19:00:00|816.5|815.5|820|819|820|819|816.1|815.1|74
1677524700000|2023-02-27 19:05:00|820.1|819.1|819.3|818.3|820.8|819.8|819|818|100
1677525000000|2023-02-27 19:10:00|819|818|821.1|820.1|821.5|820.5|818.9|817.9|61
1677525300000|2023-02-27 19:15:00|821|820|821.6|820.6|821.8|820.8|819.5|818.5|78
1677525600000|2023-02-27 19:20:00|821.5|820.5|822.6|821.6|823.8|822.8|821.1|820.1|641
1677525900000|2023-02-27 19:25:00|823|822|826.4|825.4|827|826|822.3|821.3|307
1677526200000|2023-02-27 19:30:00|826.8|825.8|825.9|824.9|827.1|826.1|825.3|824.3|33
1677526500000|2023-02-27 19:35:00|825.8|824.8|823.5|822.5|825.9|824.9|822.5|821.5|12
1677526800000|2023-02-27 19:40:00|823.6|822.6|822|821|823.6|822.6|821.5|820.5|2
1677527100000|2023-02-27 19:45:00|822.1|821.1|822.3|821.3|822.3|821.3|821.5|820.5|1
1677527400000|2023-02-27 19:50:00|822.1|821.1|822.8|821.8|822.8|821.8|822.1|821.1|0
1677527700000|2023-02-27 19:55:00|822.6|821.6|822|821|823.1|822.1|822|821|62
1677528000000|2023-02-27 20:00:00|822.1|821.1|822.9|821.9|823.1|822.1|821.9|820.9|8
1677528300000|2023-02-27 20:05:00|823|822|822.6|821.6|823|822|822.3|821.3|4
1677528600000|2023-02-27 20:10:00|822.5|821.5|822.5|821.5|822.8|821.8|822|821|6
1677528900000|2023-02-27 20:15:00|822.3|821.3|823|822|823|822|822.1|821.1|0
1677529200000|2023-02-27 20:20:00|823.1|822.1|822.9|821.9|823.1|822.1|822.6|821.6|0
1677529500000|2023-02-27 20:25:00|822.8|821.8|822.9|821.9|823.3|822.3|822.6|821.6|5
1677529800000|2023-02-27 20:30:00|823|822|823|822|823.1|822.1|822.4|821.4|0
1677530100000|2023-02-27 20:35:00|822.9|821.9|823.5|822.5|823.6|822.6|822.3|821.3|4
1677530400000|2023-02-27 20:40:00|823.4|822.4|823.8|822.8|824|823|823.1|822.1|2
1677530700000|2023-02-27 20:45:00|823.6|822.6|823.4|822.4|824.1|823.1|823.3|822.3|1
1677531000000|2023-02-27 20:50:00|823.3|822.3|823.6|822.6|823.8|822.8|823.3|822.3|8
1677531300000|2023-02-27 20:55:00|823.8|822.8|822.6|821.6|824.1|823.1|822.5|821.5|6
1677531600000|2023-02-27 21:00:00|822.5|821.5|824|823|824.6|823.6|822.5|821.5|53
1677531900000|2023-02-27 21:05:00|824.1|823.1|824.5|823.5|824.8|823.8|823.9|822.9|0
1677532200000|2023-02-27 21:10:00|824.6|823.6|824.5|823.5|824.9|823.9|824.3|823.3|0
1677532500000|2023-02-27 21:15:00|824.4|823.4|825.5|824.5|825.5|824.5|824.3|823.3|96
1677532800000|2023-02-27 21:20:00|825.8|824.8|826.1|825.1|826.3|825.3|825.5|824.5|294
1677533100000|2023-02-27 21:25:00|826|825|826.1|825.1|826.8|825.8|826|825|1
1677533400000|2023-02-27 21:30:00|826.3|825.3|826.8|825.8|826.8|825.8|826|825|0
1677533700000|2023-02-27 21:35:00|826.9|825.9|826.8|825.8|826.9|825.9|826|825|16
1677534000000|2023-02-27 21:40:00|826.9|825.9|826.6|825.6|827.1|826.1|826.5|825.5|7
1677534300000|2023-02-27 21:45:00|826.5|825.5|825.4|824.4|826.9|825.9|825.3|824.3|10
1677534600000|2023-02-27 21:50:00|825.5|824.5|826|825|826|825|825.5|824.5|3
1677534900000|2023-02-27 21:55:00|826.3|825.3|825.8|824.8|826.3|825.3|825.6|824.6|20
1677535200000|2023-02-27 22:00:00|826|823|826.3|823.3|826.3|823.3|825.5|822.5|0
1677536100000|2023-02-27 22:15:00|826.4|823.4|826.4|823.4|826.4|823.4|826.4|823.4|0
1677538500000|2023-02-27 22:55:00|826.5|823.5|826|823|826.8|825.1|826|823|0
1677549600000|2023-02-28 02:00:00|826|825|826.6|825.6|826.6|825.6|825.9|824.9|0
1677549900000|2023-02-28 02:05:00|826.5|825.5|825.8|824.8|826.6|825.6|825.4|824.4|0
1677550200000|2023-02-28 02:10:00|825.6|824.6|825.9|824.9|826.1|825.1|825.4|824.4|0
1677550500000|2023-02-28 02:15:00|826|825|825.9|824.9|826.1|825.1|825.9|824.9|0
1677550800000|2023-02-28 02:20:00|826|825|826.1|825.1|826.1|825.1|826|825|0
1677551100000|2023-02-28 02:25:00|826.3|825.3|827.3|826.3|827.3|826.3|826.1|825.1|70
1677551400000|2023-02-28 02:30:00|827.1|826.1|827.1|826.1|827.3|826.3|826.9|825.9|0
1677551700000|2023-02-28 02:35:00|827|826|827.3|826.3|827.3|826.3|826.9|825.9|0
1677552300000|2023-02-28 02:45:00|827.8|826.8|827.8|826.8|827.9|826.9|827.5|826.5|5
1677552600000|2023-02-28 02:50:00|827.6|826.6|827.4|826.4|827.8|826.8|827.3|826.3|2
1677552900000|2023-02-28 02:55:00|827.3|826.3|827.4|826.4|827.4|826.4|827.3|826.3|0
1677553200000|2023-02-28 03:00:00|827.5|826.5|827.4|826.4|827.6|826.6|827.3|826.3|0
1677553500000|2023-02-28 03:05:00|827.3|826.3|827.4|826.4|827.4|826.4|827.1|826.1|0
1677553800000|2023-02-28 03:10:00|827.3|826.3|827.8|826.8|827.9|826.9|827.3|826.3|1
1677554100000|2023-02-28 03:15:00|827.9|826.9|827.4|826.4|827.9|826.9|827.4|826.4|8
1677554400000|2023-02-28 03:20:00|827.5|826.5|827.4|826.4|827.6|826.6|827.3|826.3|0
1677554700000|2023-02-28 03:25:00|827.6|826.6|827.6|826.6|827.8|826.8|827.4|826.4|0
1677555000000|2023-02-28 03:30:00|827.4|826.4|827.4|826.4|827.4|826.4|827.4|826.4|0
1677555300000|2023-02-28 03:35:00|827.5|826.5|826.8|825.8|827.6|826.6|826.6|825.6|0
1677555600000|2023-02-28 03:40:00|826.6|825.6|826.6|825.6|826.8|825.8|826.6|825.6|0
1677555900000|2023-02-28 03:45:00|826.8|825.8|826.5|825.5|826.8|825.8|826.4|825.4|1
1677556200000|2023-02-28 03:50:00|826.6|825.6|827.1|826.1|827.1|826.1|826.6|825.6|0
1677556500000|2023-02-28 03:55:00|827.4|826.4|827.4|826.4|827.4|826.4|827.4|826.4|0
1677556800000|2023-02-28 04:00:00|827.5|826.5|827.6|826.6|827.9|826.9|827.5|826.5|0
1677557100000|2023-02-28 04:05:00|827.9|826.9|827.6|826.6|827.9|826.9|827.5|826.5|0
1677557400000|2023-02-28 04:10:00|827.9|826.9|827.9|826.9|827.9|826.9|827.8|826.8|0
1677558000000|2023-02-28 04:20:00|828|827|827.9|826.9|828|827|827.8|826.8|0
1677558300000|2023-02-28 04:25:00|828|827|828|827|828|827|827.9|826.9|0
1677558600000|2023-02-28 04:30:00|828.1|827.1|827.9|826.9|828.1|827.1|827.9|826.9|3
1677558900000|2023-02-28 04:35:00|828|827|827.8|826.8|828|827|827.8|826.8|0
1677559200000|2023-02-28 04:40:00|827.9|826.9|828|827|828|827|827.8|826.8|0
1677559500000|2023-02-28 04:45:00|827.9|826.9|827.9|826.9|828|827|827.9|826.9|0
1677559800000|2023-02-28 04:50:00|828|827|827.9|826.9|828.1|827.1|827.9|826.9|0
1677560100000|2023-02-28 04:55:00|828|827|828.1|827.1|828.1|827.1|827.9|826.9|0
1677560400000|2023-02-28 05:00:00|828.3|827.3|828.4|827.4|828.4|827.4|828|827|0
1677560700000|2023-02-28 05:05:00|828.3|827.3|828.1|827.1|828.4|827.4|828.1|827.1|0
1677561000000|2023-02-28 05:10:00|828.4|827.4|828.4|827.4|828.4|827.4|828.1|827.1|0
1677561300000|2023-02-28 05:15:00|828.3|827.3|828.1|827.1|828.4|827.4|828|827|1
1677561600000|2023-02-28 05:20:00|828.3|827.3|828|827|828.3|827.3|828|827|0
1677561900000|2023-02-28 05:25:00|828.1|827.1|827.6|826.6|828.3|827.3|827.5|826.5|0
1677562200000|2023-02-28 05:30:00|827.8|826.8|827.1|826.1|827.8|826.8|827|826|5
1677562500000|2023-02-28 05:35:00|827.3|826.3|827.4|826.4|827.4|826.4|827.1|826.1|0
1677562800000|2023-02-28 05:40:00|827.6|826.6|827.6|826.6|827.8|826.8|827.6|826.6|0
1677563100000|2023-02-28 05:45:00|827.8|826.8|827.9|826.9|828|827|827.8|826.8|0
1677563400000|2023-02-28 05:50:00|827.8|826.8|827.9|826.9|828|827|827.8|826.8|3
1677563700000|2023-02-28 05:55:00|828|827|827.4|826.4|828|827|827.3|826.3|101
1677564000000|2023-02-28 06:00:00|827.5|826.5|828.1|827.1|828.5|827.5|827.4|826.4|0
1677564300000|2023-02-28 06:05:00|827.9|826.9|828|827|828.3|827.3|827.6|826.6|1
1677564600000|2023-02-28 06:10:00|828.3|827.3|828|827|828.5|827.5|827.9|826.9|5
1677564900000|2023-02-28 06:15:00|827.8|826.8|828.1|827.1|828.3|827.3|827.8|826.8|0
1677565200000|2023-02-28 06:20:00|828.3|827.3|828.5|827.5|828.5|827.5|828.3|827.3|0
1677565500000|2023-02-28 06:25:00|828.4|827.4|828.3|827.3|828.5|827.5|828.1|827.1|0
1677565800000|2023-02-28 06:30:00|828.4|827.4|829|828|829|828|828.3|827.3|1
1677566100000|2023-02-28 06:35:00|829.1|828.1|829.8|828.8|829.9|828.9|829|828|4
1677566400000|2023-02-28 06:40:00|829.9|828.9|831.4|830.4|831.5|830.5|829.9|828.9|22
1677566700000|2023-02-28 06:45:00|831.6|830.6|831.6|830.6|832|831|831.1|830.1|1
1677567000000|2023-02-28 06:50:00|831.5|830.5|831.1|830.1|831.8|830.8|831.1|830.1|2
1677567300000|2023-02-28 06:55:00|831.3|830.3|831.3|830.3|831.6|830.6|831.1|830.1|2
1677567600000|2023-02-28 07:00:00|831.4|830.4|832.3|831.3|832.6|831.6|831.4|830.4|16
1677567900000|2023-02-28 07:05:00|832.1|831.1|831.5|830.5|832.3|831.3|831.4|830.4|186
1677568200000|2023-02-28 07:10:00|831.4|830.4|831.8|830.8|831.9|830.9|831.4|830.4|53
1677568500000|2023-02-28 07:15:00|831.9|830.9|831.4|830.4|833.5|832.5|831.4|830.4|216
1677568800000|2023-02-28 07:20:00|831.6|830.6|832.6|831.6|832.8|831.8|831.4|830.4|16
1677569100000|2023-02-28 07:25:00|832.5|831.5|832.5|831.5|832.9|831.9|831.9|830.9|101
1677569400000|2023-02-28 07:30:00|832.8|831.8|833|832|833.8|832.8|832.8|831.8|43
1677569700000|2023-02-28 07:35:00|832.8|831.8|832|831|833.4|832.4|831.9|830.9|53
1677570000000|2023-02-28 07:40:00|832.1|831.1|832.1|831.1|832.6|831.6|832|831|7
1677570300000|2023-02-28 07:45:00|832|831|833|832|833.1|832.1|832|831|12
1677570600000|2023-02-28 07:50:00|832.9|831.9|833.3|832.3|833.5|832.5|832|831|24
1677570900000|2023-02-28 07:55:00|833.4|832.4|832.4|831.4|833.4|832.4|831.6|830.6|140
1677571200000|2023-02-28 08:00:00|832.3|831.3|833.1|832.1|833.3|832.3|831.8|830.8|125
1677571500000|2023-02-28 08:05:00|833|832|834.1|833.1|834.3|833.3|831.8|830.8|206
1677571800000|2023-02-28 08:10:00|833.8|832.8|829.1|828.1|834.5|833.5|828.9|827.9|336
1677572100000|2023-02-28 08:15:00|829.3|828.3|830.3|829.3|830.6|829.6|828.5|827.5|177
1677572400000|2023-02-28 08:20:00|830.1|829.1|824.8|823.8|830.4|829.4|824.8|823.8|508
1677572700000|2023-02-28 08:25:00|824.9|823.9|822.8|821.8|826|825|822.8|821.8|620
1677573000000|2023-02-28 08:30:00|822.6|821.6|823.5|822.5|825.1|824.1|822.5|821.5|480
1677573300000|2023-02-28 08:35:00|823.4|822.4|823.8|822.8|825.3|824.3|823.3|822.3|39
1677573600000|2023-02-28 08:40:00|824|823|823|822|825|824|822.8|821.8|23
1677573900000|2023-02-28 08:45:00|822.9|821.9|823.5|822.5|824.3|823.3|822.6|821.6|49
1677574200000|2023-02-28 08:50:00|823.6|822.6|825|824|825.4|824.4|823.5|822.5|33
1677574500000|2023-02-28 08:55:00|824.8|823.8|824.5|823.5|826|825|824.5|823.5|19
1677574800000|2023-02-28 09:00:00|824.9|823.9|828.3|827.3|829.6|828.6|824.4|823.4|677
1677575100000|2023-02-28 09:05:00|828.1|827.1|826.5|825.5|828.6|827.6|826|825|38
1677575400000|2023-02-28 09:10:00|826.6|825.6|827.9|826.9|828|827|826.4|825.4|255
1677575700000|2023-02-28 09:15:00|827.8|826.8|827|826|828.1|827.1|826.6|825.6|62
1677576000000|2023-02-28 09:20:00|827.1|826.1|825|824|827.3|826.3|823.3|822.3|302
1677576300000|2023-02-28 09:25:00|824.9|823.9|825.1|824.1|825.3|824.3|823.8|822.8|336
1677576600000|2023-02-28 09:30:00|825|824|825.5|824.5|826.8|825.8|824.1|823.1|13
1677576900000|2023-02-28 09:35:00|825.3|824.3|821.5|820.5|825.3|824.3|820.9|819.9|870
1677577200000|2023-02-28 09:40:00|821.4|820.4|820.1|819.1|822.1|821.1|820|819|344
1677577500000|2023-02-28 09:45:00|820|819|821.5|820.5|822|821|819|818|272
1677577800000|2023-02-28 09:50:00|821.6|820.6|822.5|821.5|822.8|821.8|820.8|819.8|75
1677578100000|2023-02-28 09:55:00|822.3|821.3|819.5|818.5|825|824|819.3|818.3|665
1677578400000|2023-02-28 10:00:00|819.4|818.4|817.4|816.4|819.5|818.5|815.9|814.9|315
1677578700000|2023-02-28 10:05:00|817.1|816.1|819.6|818.6|820|819|815.9|814.9|445
1677579000000|2023-02-28 10:10:00|819.8|818.8|818.3|817.3|819.8|818.8|818|817|335
1677579300000|2023-02-28 10:15:00|818.4|817.4|819.8|818.8|820.3|819.3|817.5|816.5|301
1677579600000|2023-02-28 10:20:00|819.5|818.5|818.6|817.6|819.5|818.5|818.4|817.4|22
1677579900000|2023-02-28 10:25:00|818.5|817.5|815.5|814.5|818.5|817.5|814.8|813.8|484
1677580200000|2023-02-28 10:30:00|816|815|819.5|818.5|820.1|819.1|815.6|814.6|144
1677580500000|2023-02-28 10:35:00|819.6|818.6|820.6|819.6|821.1|820.1|819.3|818.3|60
1677580800000|2023-02-28 10:40:00|820.8|819.8|821.1|820.1|821.4|820.4|820.4|819.4|56
1677581100000|2023-02-28 10:45:00|821|820|822|821|822.5|821.5|820.8|819.8|108
1677581400000|2023-02-28 10:50:00|822.1|821.1|821.5|820.5|822.1|821.1|820.5|819.5|224
1677581700000|2023-02-28 10:55:00|821.6|820.6|825.6|824.6|825.6|824.6|821.5|820.5|75
1677582000000|2023-02-28 11:00:00|825.8|824.8|825.3|824.3|826|825|824.3|823.3|27
1677582300000|2023-02-28 11:05:00|825.1|824.1|825.6|824.6|826.4|825.4|824.8|823.8|30
1677582600000|2023-02-28 11:10:00|825.4|824.4|826.4|825.4|827|826|825.3|824.3|45
1677582900000|2023-02-28 11:15:00|826.3|825.3|826.1|825.1|827.1|826.1|826|825|13
1677583200000|2023-02-28 11:20:00|826.3|825.3|826.3|825.3|826.5|825.5|825.8|824.8|18
1677583500000|2023-02-28 11:25:00|826.1|825.1|826.6|825.6|827.3|826.3|825.8|824.8|48
1677583800000|2023-02-28 11:30:00|826.8|825.8|825.9|824.9|826.8|825.8|825.8|824.8|7
1677584100000|2023-02-28 11:35:00|825.8|824.8|827.5|826.5|827.5|826.5|825.6|824.6|30
1677584400000|2023-02-28 11:40:00|827.3|826.3|826.8|825.8|827.5|826.5|826.8|825.8|12
1677584700000|2023-02-28 11:45:00|827|826|826.6|825.6|827.6|826.6|826.5|825.5|35
1677585000000|2023-02-28 11:50:00|826.8|825.8|827|826|827.3|826.3|826.5|825.5|11
1677585300000|2023-02-28 11:55:00|827.1|826.1|827.8|826.8|828.4|827.4|827|826|104
1677585600000|2023-02-28 12:00:00|827.9|826.9|825.8|824.8|829|828|825|824|151
1677585900000|2023-02-28 12:05:00|825.9|824.9|824.8|823.8|826|825|823.8|822.8|108
1677586200000|2023-02-28 12:10:00|824.9|823.9|824.9|823.9|825.4|824.4|824.3|823.3|2
1677586500000|2023-02-28 12:15:00|825|824|824.5|823.5|825.3|824.3|824.4|823.4|18
1677586800000|2023-02-28 12:20:00|824.6|823.6|824|823|824.9|823.9|823.8|822.8|17
1677587100000|2023-02-28 12:25:00|824.1|823.1|825.9|824.9|826.4|825.4|824|823|70
1677587400000|2023-02-28 12:30:00|826|825|827|826|827.6|826.6|825.8|824.8|111
1677587700000|2023-02-28 12:35:00|827.1|826.1|829.6|828.6|829.6|828.6|826.4|825.4|170
1677588000000|2023-02-28 12:40:00|829.5|828.5|829.8|828.8|830.4|829.4|829.5|828.5|93
1677588300000|2023-02-28 12:45:00|829.9|828.9|830|829|830.5|829.5|829.8|828.8|24
1677588600000|2023-02-28 12:50:00|830.3|829.3|830|829|830.6|829.6|829.6|828.6|67
1677588900000|2023-02-28 12:55:00|830.1|829.1|830.4|829.4|830.5|829.5|829.5|828.5|6
1677589200000|2023-02-28 13:00:00|830.5|829.5|831.6|830.6|831.6|830.6|830.1|829.1|112
1677589500000|2023-02-28 13:05:00|831.5|830.5|833.1|832.1|833.9|832.9|831.5|830.5|326
1677589800000|2023-02-28 13:10:00|833.3|832.3|834.4|833.4|834.9|833.9|833.1|832.1|92
1677590100000|2023-02-28 13:15:00|834.5|833.5|834.4|833.4|834.8|833.8|832.4|831.4|200
1677590400000|2023-02-28 13:20:00|834.3|833.3|835.4|834.4|835.9|834.9|833.9|832.9|150
1677590700000|2023-02-28 13:25:00|835.5|834.5|836.8|835.8|837|836|835.5|834.5|158
1677591000000|2023-02-28 13:30:00|836.6|835.6|838.1|837.1|838.8|837.8|836.3|835.3|275
1677591300000|2023-02-28 13:35:00|838.3|837.3|838.3|837.3|838.6|837.6|837.1|836.1|36
1677591600000|2023-02-28 13:40:00|838.1|837.1|836.8|835.8|838.4|837.4|836.3|835.3|70
1677591900000|2023-02-28 13:45:00|836.9|835.9|834.6|833.6|837.3|836.3|834.3|833.3|101
1677592200000|2023-02-28 13:50:00|834.5|833.5|833.8|832.8|835|834|833.5|832.5|16
1677592500000|2023-02-28 13:55:00|833.6|832.6|834.9|833.9|835.5|834.5|833.3|832.3|203
1677592800000|2023-02-28 14:00:00|835|834|837.6|836.6|837.8|836.8|834.1|833.1|199
1677593100000|2023-02-28 14:05:00|837.8|836.8|836|835|839.3|838.3|836|835|103
1677593400000|2023-02-28 14:10:00|835.9|834.9|837.6|836.6|838|837|835.5|834.5|73
1677593700000|2023-02-28 14:15:00|837.8|836.8|836|835|839.8|838.8|835.5|834.5|156
1677594000000|2023-02-28 14:20:00|836.1|835.1|836.4|835.4|836.5|835.5|834.8|833.8|69
1677594300000|2023-02-28 14:25:00|836.5|835.5|832.3|831.3|836.5|835.5|832.3|831.3|77
1677594600000|2023-02-28 14:30:00|832|831|825.3|824.3|832|831|824.8|823.8|427
1677594900000|2023-02-28 14:35:00|825|824|828.5|827.5|829.1|828.1|824.5|823.5|383
1677595200000|2023-02-28 14:40:00|828.8|827.8|825.6|824.6|829.3|828.3|825|824|234
1677595500000|2023-02-28 14:45:00|825.8|824.8|823|822|827.4|826.4|823|822|302
1677595800000|2023-02-28 14:50:00|822.8|821.8|823.1|822.1|825.1|824.1|822.8|821.8|348
1677596100000|2023-02-28 14:55:00|823|822|821.5|820.5|823.9|822.9|820.9|819.9|254
1677596400000|2023-02-28 15:00:00|821.4|820.4|822.4|821.4|823.1|822.1|820.9|819.9|299
1677596700000|2023-02-28 15:05:00|822.5|821.5|826.8|825.8|827.5|826.5|821.6|820.6|365
1677597000000|2023-02-28 15:10:00|826.9|825.9|826.5|825.5|828.6|827.6|825.6|824.6|115
1677597300000|2023-02-28 15:15:00|825.9|824.9|825.8|824.8|826.5|825.5|822.9|821.9|196
1677597600000|2023-02-28 15:20:00|825.5|824.5|826|825|827.6|826.6|823.6|822.6|75
1677597900000|2023-02-28 15:25:00|826.3|825.3|829.3|828.3|829.6|828.6|826.1|825.1|81
1677598200000|2023-02-28 15:30:00|829.6|828.6|830.3|829.3|830.3|829.3|827.3|826.3|138
1677598500000|2023-02-28 15:35:00|830.1|829.1|826.5|825.5|830.5|829.5|826.5|825.5|103
1677598800000|2023-02-28 15:40:00|826.8|825.8|825|824|827.8|826.8|825|824|199
1677599100000|2023-02-28 15:45:00|825.3|824.3|829|828|829.1|828.1|823|822|126
1677599400000|2023-02-28 15:50:00|828.6|827.6|827.4|826.4|829.8|828.8|825.8|824.8|216
1677599700000|2023-02-28 15:55:00|826.8|825.8|824.8|823.8|827|826|823.8|822.8|140
1677600000000|2023-02-28 16:00:00|824.6|823.6|831.8|830.8|831.9|830.9|824.1|823.1|192
1677600300000|2023-02-28 16:05:00|832|831|833.9|832.9|834.8|833.8|832|831|126
1677600600000|2023-02-28 16:10:00|834|833|831.8|830.8|836.3|835.3|830.3|829.3|582
1677600900000|2023-02-28 16:15:00|832|831|833.5|832.5|834.5|833.5|830.6|829.6|342
1677601200000|2023-02-28 16:20:00|833.4|832.4|834.8|833.8|835.4|834.4|832.3|831.3|202
1677601500000|2023-02-28 16:25:00|834.9|833.9|832.9|831.9|836.4|835.4|832.3|831.3|955
1677601800000|2023-02-28 16:30:00|833|832|834.3|833.3|835.1|834.1|832.6|831.6|443
1677602100000|2023-02-28 16:35:00|834.5|833.5|832|831|835.6|834.6|831.8|830.8|253
1677602400000|2023-02-28 16:40:00|831.9|830.9|829.8|828.8|832|831|828.3|827.3|281
1677602700000|2023-02-28 16:45:00|829.9|828.9|829.3|828.3|831|830|827|826|564
1677603000000|2023-02-28 16:50:00|829.1|828.1|830.8|829.8|831.8|830.8|829|828|134
1677603300000|2023-02-28 16:55:00|830.6|829.6|828.8|827.8|831.1|830.1|828.3|827.3|35
1677603600000|2023-02-28 17:00:00|828.9|827.9|831.1|830.1|831.3|830.3|827.5|826.5|46
1677603900000|2023-02-28 17:05:00|831.3|830.3|830.5|829.5|832.1|831.1|829.8|828.8|283
1677604200000|2023-02-28 17:10:00|830.3|829.3|832.3|831.3|832.8|831.8|828.9|827.9|114
1677604500000|2023-02-28 17:15:00|832.5|831.5|831.6|830.6|832.8|831.8|830|829|53
1677604800000|2023-02-28 17:20:00|831.5|830.5|829.8|828.8|831.6|830.6|829.5|828.5|21
1677605100000|2023-02-28 17:25:00|829.5|828.5|830.8|829.8|830.9|829.9|829.4|828.4|12
1677605400000|2023-02-28 17:30:00|830.9|829.9|833|832|833.3|832.3|830.8|829.8|68
1677605700000|2023-02-28 17:35:00|833.1|832.1|833.1|832.1|833.5|832.5|831.5|830.5|198
1677606000000|2023-02-28 17:40:00|833|832|833.5|832.5|834.1|833.1|832.8|831.8|21
1677606300000|2023-02-28 17:45:00|833.8|832.8|830.8|829.8|834.3|833.3|830.8|829.8|88
1677606600000|2023-02-28 17:50:00|831|830|831.6|830.6|831.9|830.9|830|829|184
1677606900000|2023-02-28 17:55:00|831.5|830.5|830.8|829.8|832|831|830.8|829.8|26
1677607200000|2023-02-28 18:00:00|830.6|829.6|825.4|824.4|831.3|830.3|825.4|824.4|123
1677607500000|2023-02-28 18:05:00|825.5|824.5|829|828|829|828|824.3|823.3|64
1677607800000|2023-02-28 18:10:00|829.4|828.4|826.3|825.3|829.5|828.5|825.8|824.8|18
1677608100000|2023-02-28 18:15:00|826.4|825.4|825.4|824.4|826.5|825.5|824.8|823.8|9
1677608400000|2023-02-28 18:20:00|825.3|824.3|826.5|825.5|827.1|826.1|825|824|39
1677608700000|2023-02-28 18:25:00|826.6|825.6|826.5|825.5|827.4|826.4|826|825|60
1677609000000|2023-02-28 18:30:00|826.3|825.3|826|825|826.6|825.6|825.5|824.5|38
1677609300000|2023-02-28 18:35:00|825.9|824.9|827|826|828.5|827.5|825.9|824.9|40
1677609600000|2023-02-28 18:40:00|827.1|826.1|825.8|824.8|827.6|826.6|825.8|824.8|22
1677609900000|2023-02-28 18:45:00|825.6|824.6|827.9|826.9|828.4|827.4|825.4|824.4|13
1677610200000|2023-02-28 18:50:00|828|827|828.3|827.3|828.5|827.5|827.4|826.4|30
1677610500000|2023-02-28 18:55:00|828.5|827.5|830.3|829.3|830.5|829.5|828.3|827.3|21
1677610800000|2023-02-28 19:00:00|830.1|829.1|829.1|828.1|831.4|830.4|828.3|827.3|20
1677611100000|2023-02-28 19:05:00|829|828|827.1|826.1|829|828|827.1|826.1|7
1677611400000|2023-02-28 19:10:00|827.3|826.3|824.9|823.9|827.5|826.5|824.8|823.8|15
1677611700000|2023-02-28 19:15:00|824.8|823.8|824.6|823.6|825.9|824.9|823.3|822.3|92
1677612000000|2023-02-28 19:20:00|824.8|823.8|825.3|824.3|826.3|825.3|824.6|823.6|33
1677612300000|2023-02-28 19:25:00|825.4|824.4|825|824|826.4|825.4|824.6|823.6|167
1677612600000|2023-02-28 19:30:00|824.8|823.8|826.9|825.9|827.3|826.3|824.3|823.3|42
1677612900000|2023-02-28 19:35:00|827|826|827.5|826.5|828|827|826.8|825.8|44
1677613200000|2023-02-28 19:40:00|827.8|826.8|828.3|827.3|828.3|827.3|826.6|825.6|0
1677613500000|2023-02-28 19:45:00|828.1|827.1|827.6|826.6|828.1|827.1|827.4|826.4|0
1677613800000|2023-02-28 19:50:00|827.8|826.8|826.9|825.9|827.8|826.8|826.4|825.4|0
1677614100000|2023-02-28 19:55:00|827|826|826.3|825.3|827|826|825.8|824.8|1
1677614400000|2023-02-28 20:00:00|826.1|825.1|826.3|825.3|826.5|825.5|825.4|824.4|5
1677614700000|2023-02-28 20:05:00|825.9|824.9|826|825|826.1|825.1|825.8|824.8|0
1677615000000|2023-02-28 20:10:00|826.5|825.5|825.3|824.3|827|826|824.9|823.9|101
1677615300000|2023-02-28 20:15:00|824.8|823.8|823.8|822.8|825.1|824.1|823.6|822.6|99
1677615600000|2023-02-28 20:20:00|823.6|822.6|824.1|823.1|824.5|823.5|823.6|822.6|43
1677615900000|2023-02-28 20:25:00|824|823|823.1|822.1|824.5|823.5|823|822|81
1677616200000|2023-02-28 20:30:00|822.9|821.9|823.5|822.5|824|823|822.9|821.9|11
1677616500000|2023-02-28 20:35:00|823.4|822.4|824.3|823.3|824.3|823.3|823.3|822.3|0
1677616800000|2023-02-28 20:40:00|824.4|823.4|824.3|823.3|824.5|823.5|824.1|823.1|1
1677617100000|2023-02-28 20:45:00|824.1|823.1|824.8|823.8|825.3|824.3|824.1|823.1|0
1677617400000|2023-02-28 20:50:00|824.6|823.6|824.4|823.4|824.9|823.9|824.3|823.3|3
1677617700000|2023-02-28 20:55:00|824|823|823.1|822.1|824|823|823.1|822.1|0
1677618000000|2023-02-28 21:00:00|823|822|823.4|822.4|823.5|822.5|822.6|821.6|0
1677618300000|2023-02-28 21:05:00|823.3|822.3|822.9|821.9|823.4|822.4|822.3|821.3|4
1677618600000|2023-02-28 21:10:00|822.8|821.8|823.1|822.1|823.9|822.9|822.8|821.8|22
1677618900000|2023-02-28 21:15:00|823|822|823|822|823.1|822.1|822.5|821.5|9
1677619200000|2023-02-28 21:20:00|823.1|822.1|823|822|823.4|822.4|823|822|1
1677619500000|2023-02-28 21:25:00|822.9|821.9|823.6|820.6|823.6|822|822.5|820.6|25
1677619800000|2023-02-28 21:30:00|822.5|821.5|822.9|821.9|823.6|821.9|822.4|820.6|0
1677620100000|2023-02-28 21:35:00|823|822|822|821|824.1|822.4|821.9|820.6|2
1677620400000|2023-02-28 21:40:00|823.1|820.1|822.5|821.5|823.1|821.5|821.9|820.1|0
1677620700000|2023-02-28 21:45:00|822.4|821.4|821.8|820.8|823.1|822.1|821.8|820.8|3
1677621000000|2023-02-28 21:50:00|821.9|820.9|822.5|821.5|822.5|821.5|821.9|820.9|4
1677621300000|2023-02-28 21:55:00|822.3|821.3|822|821|823.1|821.6|821.8|820.1|13
1677621600000|2023-02-28 22:00:00|823.4|820.4|823.5|820.5|823.9|820.9|823.4|820.4|0
1677622200000|2023-02-28 22:10:00|823.6|820.6|823.6|820.6|823.6|820.6|823.6|820.6|2
1677623100000|2023-02-28 22:25:00|823.8|820.8|823.8|820.8|823.8|820.8|823.8|820.8|1
1677624000000|2023-02-28 22:40:00|824.6|821.6|824.6|821.6|824.6|821.6|824.6|821.6|0
1677624600000|2023-02-28 22:50:00|824.4|821.4|824.1|821.1|824.4|821.4|824.1|821.1|0
1677624900000|2023-02-28 22:55:00|824.3|821.3|824.3|821.3|824.3|821.3|824.3|821.3|1
1677636000000|2023-03-01 02:00:00|828.8|827.8|828.6|827.6|829.4|828.4|828.5|827.5|0
1677636300000|2023-03-01 02:05:00|828.9|827.9|829.9|828.9|829.9|828.9|828.6|827.6|0
1677636600000|2023-03-01 02:10:00|830|829|829.6|828.6|830.1|829.1|829.6|828.6|0
1677636900000|2023-03-01 02:15:00|829.8|828.8|830|829|830|829|829.8|828.8|1
1677637200000|2023-03-01 02:20:00|830.1|829.1|829.6|828.6|830.4|829.4|829.6|828.6|0
1677637500000|2023-03-01 02:25:00|829.9|828.9|830|829|830.1|829.1|829.5|828.5|1
1677637800000|2023-03-01 02:30:00|830.1|829.1|831.8|830.8|831.9|830.9|829.9|828.9|4
1677638100000|2023-03-01 02:35:00|831.6|830.6|832.9|831.9|833.1|832.1|831.6|830.6|3
1677638400000|2023-03-01 02:40:00|833|832|833.4|832.4|833.5|832.5|833|832|1
1677638700000|2023-03-01 02:45:00|833.3|832.3|832.4|831.4|833.4|832.4|832.3|831.3|0
1677639000000|2023-03-01 02:50:00|832.5|831.5|831.5|830.5|832.5|831.5|831.4|830.4|0
1677639300000|2023-03-01 02:55:00|831.8|830.8|830.6|829.6|831.8|830.8|830.1|829.1|0
1677639600000|2023-03-01 03:00:00|830.9|829.9|830.8|829.8|831|830|830.5|829.5|0
1677639900000|2023-03-01 03:05:00|830.6|829.6|832.1|831.1|832.1|831.1|830.6|829.6|1
1677640200000|2023-03-01 03:10:00|832.3|831.3|832.9|831.9|833.1|832.1|832.3|831.3|0
1677640500000|2023-03-01 03:15:00|833.1|832.1|832.1|831.1|833.1|832.1|832.1|831.1|0
1677640800000|2023-03-01 03:20:00|832.4|831.4|832.6|831.6|832.6|831.6|832.4|831.4|0
1677641100000|2023-03-01 03:25:00|832.5|831.5|832|831|832.6|831.6|831.9|830.9|0
1677641400000|2023-03-01 03:30:00|832.1|831.1|832.4|831.4|832.6|831.6|831.9|830.9|0
1677641700000|2023-03-01 03:35:00|832.1|831.1|832.6|831.6|832.8|831.8|832.1|831.1|0
1677642000000|2023-03-01 03:40:00|832.8|831.8|832.6|831.6|832.9|831.9|832.5|831.5|0
1677642300000|2023-03-01 03:45:00|832.9|831.9|831.9|830.9|832.9|831.9|831.9|830.9|0
1677642600000|2023-03-01 03:50:00|832|831|831.9|830.9|832|831|831.9|830.9|0
1677642900000|2023-03-01 03:55:00|832.1|831.1|832.3|831.3|832.5|831.5|832.1|831.1|0
1677643200000|2023-03-01 04:00:00|832.4|831.4|832.9|831.9|832.9|831.9|832.4|831.4|0
1677643500000|2023-03-01 04:05:00|833.1|832.1|832.9|831.9|833.1|832.1|832.6|831.6|0
1677643800000|2023-03-01 04:10:00|832.6|831.6|832.9|831.9|832.9|831.9|832.6|831.6|0
1677644100000|2023-03-01 04:15:00|832.8|831.8|832.9|831.9|832.9|831.9|832.8|831.8|0
1677644400000|2023-03-01 04:20:00|832.8|831.8|832.9|831.9|832.9|831.9|832.6|831.6|0
1677644700000|2023-03-01 04:25:00|833|832|833|832|833.1|832.1|832.9|831.9|0
1677645000000|2023-03-01 04:30:00|833.1|832.1|832.9|831.9|833.1|832.1|832.5|831.5|0
1677645300000|2023-03-01 04:35:00|832.6|831.6|832.9|831.9|832.9|831.9|832.6|831.6|0
1677645900000|2023-03-01 04:45:00|833.1|832.1|833.1|832.1|833.4|832.4|833.1|832.1|0
1677646200000|2023-03-01 04:50:00|833|832|832.9|831.9|833.3|832.3|832.9|831.9|0
1677646500000|2023-03-01 04:55:00|833|832|833.4|832.4|833.5|832.5|832.9|831.9|0
1677646800000|2023-03-01 05:00:00|833.3|832.3|833.4|832.4|833.4|832.4|833.3|832.3|0
1677647100000|2023-03-01 05:05:00|833.3|832.3|833.5|832.5|833.5|832.5|833.3|832.3|0
1677647400000|2023-03-01 05:10:00|833.6|832.6|833.5|832.5|833.6|832.6|833.3|832.3|0
1677647700000|2023-03-01 05:15:00|833.6|832.6|833.6|832.6|833.6|832.6|833.5|832.5|0
1677648000000|2023-03-01 05:20:00|833.5|832.5|833.5|832.5|833.5|832.5|833.3|832.3|2
1677648300000|2023-03-01 05:25:00|833.6|832.6|833.5|832.5|833.6|832.6|833.3|832.3|7
1677648600000|2023-03-01 05:30:00|833.6|832.6|832.6|831.6|833.6|832.6|832|831|10
1677648900000|2023-03-01 05:35:00|832.8|831.8|832.9|831.9|832.9|831.9|832.6|831.6|0
1677649200000|2023-03-01 05:40:00|833|832|833.1|832.1|833.4|832.4|832.6|831.6|0
1677649500000|2023-03-01 05:45:00|833|832|833.1|832.1|833.4|832.4|833|832|0
1677649800000|2023-03-01 05:50:00|833.4|832.4|833.1|832.1|833.4|832.4|833|832|0
1677650100000|2023-03-01 05:55:00|832.9|831.9|832.9|831.9|833.3|832.3|832.9|831.9|0
1677650400000|2023-03-01 06:00:00|833.1|832.1|831.9|830.9|833.1|832.1|831.9|830.9|0
1677650700000|2023-03-01 06:05:00|832|831|832.6|831.6|833.1|832.1|831.9|830.9|0
1677651000000|2023-03-01 06:10:00|832.8|831.8|832.9|831.9|833|832|832.8|831.8|0
1677651300000|2023-03-01 06:15:00|833|832|832.9|831.9|833.1|832.1|832.9|831.9|0
1677651600000|2023-03-01 06:20:00|832.8|831.8|833.1|832.1|833.4|832.4|832.8|831.8|0
1677651900000|2023-03-01 06:25:00|833.4|832.4|833.5|832.5|833.5|832.5|833.4|832.4|0
1677652200000|2023-03-01 06:30:00|833.6|832.6|833.5|832.5|833.6|832.6|833.5|832.5|6
1677652500000|2023-03-01 06:35:00|833.6|832.6|833.5|832.5|834|833|833.5|832.5|8
1677652800000|2023-03-01 06:40:00|833.6|832.6|833.6|832.6|833.9|832.9|833.4|832.4|5
1677653100000|2023-03-01 06:45:00|833.8|832.8|834.9|833.9|834.9|833.9|833.8|832.8|8
1677653400000|2023-03-01 06:50:00|835|834|835.3|834.3|835.4|834.4|835|834|1
1677653700000|2023-03-01 06:55:00|835.4|834.4|834.5|833.5|835.4|834.4|834.4|833.4|1
1677654000000|2023-03-01 07:00:00|834.8|833.8|836|835|836|835|834.8|833.8|33
1677654300000|2023-03-01 07:05:00|835.8|834.8|837.5|836.5|837.8|836.8|835.8|834.8|89
1677654600000|2023-03-01 07:10:00|837.1|836.1|838|837|838|837|837|836|61
1677654900000|2023-03-01 07:15:00|838.1|837.1|838.4|837.4|839.6|838.6|838|837|72
1677655200000|2023-03-01 07:20:00|838.3|837.3|837.8|836.8|838.6|837.6|837.3|836.3|17
1677655500000|2023-03-01 07:25:00|837.6|836.6|836.3|835.3|837.8|836.8|836|835|32
1677655800000|2023-03-01 07:30:00|836.4|835.4|837.9|836.9|838.5|837.5|836.4|835.4|39
1677656100000|2023-03-01 07:35:00|838|837|836.3|835.3|838|837|836.3|835.3|8
1677656400000|2023-03-01 07:40:00|836.6|835.6|838.5|837.5|839|838|836.5|835.5|156
1677656700000|2023-03-01 07:45:00|838.8|837.8|835.8|834.8|839|838|835.4|834.4|127
1677657000000|2023-03-01 07:50:00|836|835|836.9|835.9|837.6|836.6|835.6|834.6|52
1677657300000|2023-03-01 07:55:00|837|836|833.8|832.8|837.3|836.3|833.8|832.8|82
1677657600000|2023-03-01 08:00:00|833.6|832.6|833.5|832.5|835.1|834.1|832.3|831.3|52
1677657900000|2023-03-01 08:05:00|833.3|832.3|835.6|834.6|836.5|835.5|833.3|832.3|62
1677658200000|2023-03-01 08:10:00|835.8|834.8|837.5|836.5|837.9|836.9|834.6|833.6|82
1677658500000|2023-03-01 08:15:00|837.8|836.8|833.3|832.3|838.4|837.4|833|832|473
1677658800000|2023-03-01 08:20:00|833|832|833.9|832.9|834.8|833.8|832.6|831.6|90
1677659100000|2023-03-01 08:25:00|834|833|835.3|834.3|836.1|835.1|833.4|832.4|263
1677659400000|2023-03-01 08:30:00|835|834|840.5|839.5|841|840|835|834|270
1677659700000|2023-03-01 08:35:00|840.3|839.3|840|839|840.4|839.4|837.5|836.5|42
1677660000000|2023-03-01 08:40:00|839.1|838.1|838.3|837.3|840|839|837.8|836.8|85
1677660300000|2023-03-01 08:45:00|838.1|837.1|838.6|837.6|839.1|838.1|837.8|836.8|111
1677660600000|2023-03-01 08:50:00|838.5|837.5|836.9|835.9|839.3|838.3|836.9|835.9|82
1677660900000|2023-03-01 08:55:00|837|836|836.3|835.3|837.8|836.8|836.1|835.1|9
1677661200000|2023-03-01 09:00:00|836.5|835.5|838.3|837.3|839.1|838.1|836.5|835.5|278
1677661500000|2023-03-01 09:05:00|838|837|835.1|834.1|838.5|837.5|834.8|833.8|242
1677661800000|2023-03-01 09:10:00|835|834|832|831|835.3|834.3|831.1|830.1|232
1677662100000|2023-03-01 09:15:00|831.8|830.8|829.6|828.6|833.4|832.4|829.6|828.6|121
1677662400000|2023-03-01 09:20:00|829.4|828.4|828|827|829.5|828.5|825.5|824.5|164
1677662700000|2023-03-01 09:25:00|827.8|826.8|827|826|828|827|825.8|824.8|20
1677663000000|2023-03-01 09:30:00|826.8|825.8|826.8|825.8|827|826|824.8|823.8|15
1677663300000|2023-03-01 09:35:00|826.5|825.5|824.3|823.3|827.1|826.1|823.3|822.3|368
1677663600000|2023-03-01 09:40:00|824|823|825.3|824.3|825.6|824.6|823.8|822.8|94
1677663900000|2023-03-01 09:45:00|825.1|824.1|823.5|822.5|826.4|825.4|823.3|822.3|397
1677664200000|2023-03-01 09:50:00|823.4|822.4|826.8|825.8|826.8|825.8|823.3|822.3|69
1677664500000|2023-03-01 09:55:00|826.9|825.9|829|828|829.3|828.3|826.4|825.4|342
1677664800000|2023-03-01 10:00:00|828.9|827.9|829.4|828.4|829.5|828.5|826.1|825.1|104
1677665100000|2023-03-01 10:05:00|829.3|828.3|830|829|830.3|829.3|828.6|827.6|41
1677665400000|2023-03-01 10:10:00|830.3|829.3|829.5|828.5|831|830|829.5|828.5|35
1677665700000|2023-03-01 10:15:00|829.3|828.3|830.3|829.3|831.1|830.1|829|828|51
1677666000000|2023-03-01 10:20:00|830|829|831.3|830.3|831.3|830.3|829.4|828.4|12
1677666300000|2023-03-01 10:25:00|831.1|830.1|828.8|827.8|831.3|830.3|828.1|827.1|118
1677666600000|2023-03-01 10:30:00|829|828|826.6|825.6|829.6|828.6|825.9|824.9|92
1677666900000|2023-03-01 10:35:00|826.5|825.5|828.1|827.1|828.3|827.3|826.3|825.3|14
1677667200000|2023-03-01 10:40:00|828.3|827.3|828.3|827.3|828.9|827.9|828|827|18
1677667500000|2023-03-01 10:45:00|828.1|827.1|827|826|828.5|827.5|825.5|824.5|77
1677667800000|2023-03-01 10:50:00|827.1|826.1|826.4|825.4|827.5|826.5|826.1|825.1|25
1677668100000|2023-03-01 10:55:00|826.3|825.3|825.3|824.3|827|826|824.8|823.8|211
1677668400000|2023-03-01 11:00:00|825.1|824.1|826.3|825.3|827.5|826.5|824.3|823.3|291
1677668700000|2023-03-01 11:05:00|826.4|825.4|826|825|827|826|826|825|18
1677669000000|2023-03-01 11:10:00|825.8|824.8|824.6|823.6|825.8|824.8|823.3|822.3|520
1677669300000|2023-03-01 11:15:00|824.5|823.5|825.4|824.4|825.8|824.8|823.9|822.9|30
1677669600000|2023-03-01 11:20:00|825.3|824.3|825.5|824.5|826|825|824.5|823.5|63
1677669900000|2023-03-01 11:25:00|825.6|824.6|828.1|827.1|828.6|827.6|825.4|824.4|158
1677670200000|2023-03-01 11:30:00|828|827|827.6|826.6|828.5|827.5|826.5|825.5|112
1677670500000|2023-03-01 11:35:00|827.5|826.5|827.8|826.8|828.4|827.4|827.1|826.1|15
1677670800000|2023-03-01 11:40:00|827.6|826.6|827.5|826.5|828.3|827.3|827.3|826.3|3
1677671100000|2023-03-01 11:45:00|827.4|826.4|828|827|828.5|827.5|827.3|826.3|6
1677671400000|2023-03-01 11:50:00|827.5|826.5|827.9|826.9|828.6|827.6|827.5|826.5|16
1677671700000|2023-03-01 11:55:00|827.8|826.8|828.9|827.9|828.9|827.9|827|826|11
1677672000000|2023-03-01 12:00:00|828.8|827.8|828.5|827.5|828.8|827.8|827.3|826.3|5
1677672300000|2023-03-01 12:05:00|828.3|827.3|829.3|828.3|829.3|828.3|828.1|827.1|14
1677672600000|2023-03-01 12:10:00|829.1|828.1|829.5|828.5|830.5|829.5|828.8|827.8|116
1677672900000|2023-03-01 12:15:00|829.4|828.4|830.8|829.8|831.4|830.4|829.1|828.1|63
1677673200000|2023-03-01 12:20:00|830.6|829.6|832.1|831.1|832.5|831.5|830.3|829.3|393
1677673500000|2023-03-01 12:25:00|832|831|831|830|832|831|830.9|829.9|61
1677673800000|2023-03-01 12:30:00|831.1|830.1|830.8|829.8|831.3|830.3|829.9|828.9|27
1677674100000|2023-03-01 12:35:00|830.5|829.5|830.5|829.5|831|830|830|829|15
1677674400000|2023-03-01 12:40:00|830.4|829.4|828.8|827.8|830.6|829.6|828.3|827.3|49
1677674700000|2023-03-01 12:45:00|828.6|827.6|829.1|828.1|829.3|828.3|828.3|827.3|19
1677675000000|2023-03-01 12:50:00|829|828|830|829|830.1|829.1|829|828|24
1677675300000|2023-03-01 12:55:00|830.1|829.1|830.8|829.8|830.8|829.8|829.9|828.9|16
1677675600000|2023-03-01 13:00:00|830.6|829.6|830.4|829.4|831|830|829|828|49
1677675900000|2023-03-01 13:05:00|830.3|829.3|830.8|829.8|831.6|830.6|830.1|829.1|18
1677676200000|2023-03-01 13:10:00|830.6|829.6|831.1|830.1|831.5|830.5|830.4|829.4|19
1677676500000|2023-03-01 13:15:00|831.3|830.3|831.8|830.8|832.1|831.1|830.6|829.6|102
1677676800000|2023-03-01 13:20:00|831.5|830.5|830.9|829.9|831.5|830.5|830.4|829.4|15
1677677100000|2023-03-01 13:25:00|830.8|829.8|830.3|829.3|831.5|830.5|830|829|21
1677677400000|2023-03-01 13:30:00|830.1|829.1|830|829|830.8|829.8|829.6|828.6|38
1677677700000|2023-03-01 13:35:00|829.9|828.9|830.5|829.5|830.8|829.8|829|828|21
1677678000000|2023-03-01 13:40:00|830.3|829.3|830|829|831.3|830.3|829.6|828.6|9
1677678300000|2023-03-01 13:45:00|829.9|828.9|831.1|830.1|831.5|830.5|829.5|828.5|7
1677678600000|2023-03-01 13:50:00|831.3|830.3|831.5|830.5|831.8|830.8|830.5|829.5|17
1677678900000|2023-03-01 13:55:00|831.6|830.6|830.9|829.9|832.4|831.4|830.9|829.9|124
1677679200000|2023-03-01 14:00:00|830.8|829.8|831.8|830.8|832.3|831.3|830.5|829.5|44
1677679500000|2023-03-01 14:05:00|831.5|830.5|834|833|834.5|833.5|831.3|830.3|40
1677679800000|2023-03-01 14:10:00|834.1|833.1|832|831|834.1|833.1|831.8|830.8|145
1677680100000|2023-03-01 14:15:00|832.1|831.1|830.5|829.5|832.4|831.4|830|829|39
1677680400000|2023-03-01 14:20:00|830.3|829.3|832.9|831.9|833|832|830|829|19
1677680700000|2023-03-01 14:25:00|833|832|835.5|834.5|836.6|835.6|832.8|831.8|242
1677681000000|2023-03-01 14:30:00|835.6|834.6|837.3|836.3|837.8|836.8|835.3|834.3|386
1677681300000|2023-03-01 14:35:00|837.4|836.4|839|838|840|839|837.3|836.3|290
1677681600000|2023-03-01 14:40:00|838.9|837.9|838|837|841.5|840.5|837.5|836.5|183
1677681900000|2023-03-01 14:45:00|837.9|836.9|838.3|837.3|840.3|839.3|837.3|836.3|329
1677682200000|2023-03-01 14:50:00|838.5|837.5|837.5|836.5|839.5|838.5|836.5|835.5|46
1677682500000|2023-03-01 14:55:00|837.4|836.4|838.6|837.6|839.1|838.1|837.3|836.3|259
1677682800000|2023-03-01 15:00:00|838.8|837.8|836.3|835.3|839.4|838.4|834.1|833.1|295
1677683100000|2023-03-01 15:05:00|836|835|834.8|833.8|836.4|835.4|833.8|832.8|258
1677683400000|2023-03-01 15:10:00|834.9|833.9|835.4|834.4|837|836|833|832|168
1677683700000|2023-03-01 15:15:00|835.5|834.5|838.4|837.4|840|839|834.8|833.8|304
1677684000000|2023-03-01 15:20:00|838.6|837.6|838.3|837.3|840.6|839.6|838|837|244
1677684300000|2023-03-01 15:25:00|838.1|837.1|837.4|836.4|839.6|838.6|837.1|835.1|119
1677684600000|2023-03-01 15:30:00|839.1|836.1|840.8|839.8|841|840|838.3|836.1|206
1677684900000|2023-03-01 15:35:00|840.9|839.9|842.1|841.1|844.5|843.5|840.8|839.8|450
1677685200000|2023-03-01 15:40:00|842.3|841.3|841|840|843.9|842.9|840.5|839.5|87
1677685500000|2023-03-01 15:45:00|841.3|840.3|843.8|842.8|844.8|843.8|841|840|298
1677685800000|2023-03-01 15:50:00|843.9|842.9|840.5|839.5|844.1|843.1|838.5|837.5|210
1677686100000|2023-03-01 15:55:00|840.3|839.3|840.8|839.8|842.8|841.8|840.3|839.3|72
1677686400000|2023-03-01 16:00:00|841.3|840.3|840.8|839.8|843.1|842.1|840|839|98
1677686700000|2023-03-01 16:05:00|840.5|839.5|840|839|841.9|840.9|838.9|837.9|75
1677687000000|2023-03-01 16:10:00|840.1|839.1|837.9|836.9|840.6|839.6|837.9|836.9|298
1677687300000|2023-03-01 16:15:00|838|837|835.4|834.4|838.8|837.8|833.9|832.9|247
1677687600000|2023-03-01 16:20:00|835.3|834.3|835.8|834.8|837.5|836.5|834.5|833.5|131
1677687900000|2023-03-01 16:25:00|835.9|834.9|840|839|841|840|835.9|834.9|778
1677688200000|2023-03-01 16:30:00|839.8|838.8|839|838|840.8|839.8|838|837|196
1677688500000|2023-03-01 16:35:00|839.1|838.1|840.5|839.5|840.8|839.8|838.5|837.5|765
1677688800000|2023-03-01 16:40:00|840.8|839.8|843|842|843.4|842.4|840.8|839.8|286
1677689100000|2023-03-01 16:45:00|842.8|841.8|843.9|842.9|845.9|844.9|842.8|841.8|571
1677689400000|2023-03-01 16:50:00|844|843|845.3|844.3|845.8|844.8|843.3|842.3|316
1677689700000|2023-03-01 16:55:00|845.5|844.5|844|843|846|845|843.9|842.9|236
1677690000000|2023-03-01 17:00:00|844.1|843.1|842.9|841.9|845|844|842.5|841.5|99
1677690300000|2023-03-01 17:05:00|842.8|841.8|844.8|843.8|845.1|844.1|842.8|841.8|681
1677690600000|2023-03-01 17:10:00|844.9|843.9|845.5|844.5|845.8|844.8|844.5|843.5|288
1677690900000|2023-03-01 17:15:00|845.8|844.8|844.3|843.3|846.5|845.5|844|843|237
1677691200000|2023-03-01 17:20:00|844.4|843.4|844.4|843.4|845.8|844.8|843.3|842.3|946
1677691500000|2023-03-01 17:25:00|844.1|843.1|842|841|844.3|843.3|842|841|534
1677691800000|2023-03-01 17:30:00|842.1|841.1|843|842|844.3|843.3|842.1|841.1|161
1677692100000|2023-03-01 17:35:00|842.8|841.8|840.8|839.8|842.8|841.8|840.4|839.4|105
1677692400000|2023-03-01 17:40:00|840.9|839.9|842.8|841.8|842.9|841.9|840.8|839.8|15
1677692700000|2023-03-01 17:45:00|842.9|841.9|844.4|843.4|845.5|844.5|842.9|841.9|92
1677693000000|2023-03-01 17:50:00|844.3|843.3|840.4|839.4|844.3|843.3|840.1|839.1|305
1677693300000|2023-03-01 17:55:00|840.5|839.5|841.5|840.5|841.9|840.9|840.1|839.1|40
1677693600000|2023-03-01 18:00:00|841.6|840.6|843.1|842.1|843.3|842.3|840.9|839.9|139
1677693900000|2023-03-01 18:05:00|843.3|842.3|846.5|845.5|846.5|845.5|843.1|842.1|38
1677694200000|2023-03-01 18:10:00|846.6|845.6|846.3|845.3|846.8|845.8|845|844|131
1677694500000|2023-03-01 18:15:00|846.4|845.4|844.6|843.6|846.8|845.8|844.1|843.1|22
1677694800000|2023-03-01 18:20:00|844.8|843.8|847.5|846.5|847.8|846.8|844.8|843.8|171
1677695100000|2023-03-01 18:25:00|847.6|846.6|847.8|846.8|848.4|847.4|847.3|846.3|363
1677695400000|2023-03-01 18:30:00|847.9|846.9|848.3|847.3|848.4|847.4|846.9|845.9|64
1677695700000|2023-03-01 18:35:00|848.4|847.4|848.6|847.6|848.9|847.9|848.1|847.1|268
1677696000000|2023-03-01 18:40:00|848.5|847.5|848.5|847.5|849.1|848.1|848|847|43
1677696300000|2023-03-01 18:45:00|848.8|847.8|849.5|848.5|849.6|848.6|848.5|847.5|31
1677696600000|2023-03-01 18:50:00|849.4|848.4|849.3|848.3|849.6|848.6|848.8|847.8|28
1677696900000|2023-03-01 18:55:00|849.5|848.5|847.5|846.5|849.5|848.5|847.5|846.5|90
1677697200000|2023-03-01 19:00:00|847.6|846.6|846.5|845.5|848.5|847.5|846.3|845.3|40
1677697500000|2023-03-01 19:05:00|846.9|845.9|847.4|846.4|848.3|847.3|846.8|845.8|2
1677697800000|2023-03-01 19:10:00|847.3|846.3|848.4|847.4|848.8|847.8|846|845|14
1677698100000|2023-03-01 19:15:00|848.5|847.5|849.8|848.8|849.8|848.8|847|846|14
1677698400000|2023-03-01 19:20:00|849.9|848.9|849.6|848.6|850.3|849.3|849.1|848.1|66
1677698700000|2023-03-01 19:25:00|849.8|848.8|850.3|849.3|850.4|849.4|849.1|848.1|195
1677699000000|2023-03-01 19:30:00|850.1|849.1|849.9|848.9|850.4|849.4|849.4|848.4|113
1677699300000|2023-03-01 19:35:00|850|849|850|849|850.4|849.4|849.4|848.4|55
1677699600000|2023-03-01 19:40:00|849.8|848.8|849|848|849.8|848.8|848.5|847.5|6
1677699900000|2023-03-01 19:45:00|848.9|847.9|849.4|848.4|849.4|848.4|848.5|847.5|0
1677700200000|2023-03-01 19:50:00|849.5|848.5|849.4|848.4|849.8|848.8|849.1|848.1|0
1677700500000|2023-03-01 19:55:00|849.1|848.1|848.8|847.8|849.1|848.1|848.4|847.4|91
1677700800000|2023-03-01 20:00:00|848.5|847.5|848.3|847.3|848.8|847.8|848|847|23
1677701100000|2023-03-01 20:05:00|848|847|847.8|846.8|848.3|847.3|847.5|846.5|5
1677701400000|2023-03-01 20:10:00|847.6|846.6|847.5|846.5|848|847|847.4|846.4|3
1677701700000|2023-03-01 20:15:00|847.6|846.6|848|847|848|847|847.5|846.5|2
1677702000000|2023-03-01 20:20:00|847.9|846.9|848|847|848|847|847.6|846.6|0
1677702300000|2023-03-01 20:25:00|847.9|846.9|848.6|847.6|848.8|847.8|847.1|846.1|55
1677702600000|2023-03-01 20:30:00|848.8|847.8|848.8|847.8|849|848|848.6|847.6|70
1677702900000|2023-03-01 20:35:00|848.6|847.6|848.6|847.6|848.9|847.9|848.6|847.6|10
1677703200000|2023-03-01 20:40:00|848.9|847.9|849|848|849|848|848.6|847.6|4
1677703500000|2023-03-01 20:45:00|848.9|847.9|847.8|846.8|848.9|847.9|847.5|846.5|21
1677703800000|2023-03-01 20:50:00|847.9|846.9|848.3|847.3|848.8|847.8|847.8|846.8|0
1677704100000|2023-03-01 20:55:00|848.1|847.1|847.8|846.8|848.3|847.3|847.3|846.3|85
1677704400000|2023-03-01 21:00:00|847.6|846.6|847.3|846.3|847.9|846.9|846.8|845.8|43
1677704700000|2023-03-01 21:05:00|847.4|846.4|847|846|847.8|846.8|846.8|845.8|23
1677705000000|2023-03-01 21:10:00|846.9|845.9|847|846|847.3|846.3|846.9|845.9|0
1677705300000|2023-03-01 21:15:00|847.1|846.1|847.1|846.1|847.3|846.3|847|846|0
1677705600000|2023-03-01 21:20:00|847|846|847.8|846.8|848|847|847|846|27
1677705900000|2023-03-01 21:25:00|847.6|846.6|847|846|848|847|847|846|36
1677706200000|2023-03-01 21:30:00|847.1|846.1|848.3|847.3|848.3|847.3|847.1|846.1|1
1677706500000|2023-03-01 21:35:00|848.5|847.5|849|848|849.3|848.3|847.8|846.8|15
1677706800000|2023-03-01 21:40:00|849.1|848.1|849|848|849.5|848.5|849|848|6
1677707100000|2023-03-01 21:45:00|849.3|848.3|849|848|849.5|848.5|849|848|57
1677707400000|2023-03-01 21:50:00|849.3|848.3|849.4|848.4|849.6|848.6|849.3|848.3|5
1677707700000|2023-03-01 21:55:00|849.3|848.3|848.6|847.6|849.3|848.3|848|847|34
1677708000000|2023-03-01 22:00:00|849.6|846.6|850|847|850|847|849.3|846.3|2
1677710100000|2023-03-01 22:35:00|||||||||1
1677710400000|2023-03-01 22:40:00|850.3|847.3|850.4|847.4|850.4|847.4|850.3|847.3|0
1677722400000|2023-03-02 02:00:00|847.9|844.9|848|847|848.9|847|847|844.9|1
1677722700000|2023-03-02 02:05:00|848.3|847.3|847.6|846.6|848.3|847.3|847.5|846.5|0
1677723000000|2023-03-02 02:10:00|847.5|846.5|847.9|846.9|848.1|847.1|847.5|846.5|0
1677723300000|2023-03-02 02:15:00|848|847|848|847|848|847|847.8|846.8|0
1677723600000|2023-03-02 02:20:00|848.1|847.1|848.3|847.3|849.1|847.3|848|846.1|0
1677723900000|2023-03-02 02:25:00|848.4|847.4|848.6|847.6|848.8|847.8|848.4|847.4|0
1677724200000|2023-03-02 02:30:00|848.4|847.4|848.6|847.6|848.6|847.6|848.4|847.4|0
1677724500000|2023-03-02 02:35:00|848.5|847.5|848|847|848.5|847.5|847.9|846.9|0
1677724800000|2023-03-02 02:40:00|847.9|846.9|849.4|846.4|849.4|847.6|847.9|846.1|12
1677725100000|2023-03-02 02:45:00|849.3|846.3|849.1|846.1|849.4|847.5|848.3|846.1|0
1677725400000|2023-03-02 02:50:00|848.3|847.3|848.5|847.5|849.4|847.5|848.3|846.1|0
1677725700000|2023-03-02 02:55:00|848.4|847.4|850|849|850|849|848.4|846.4|18
1677726000000|2023-03-02 03:00:00|850.1|849.1|850|849|850.1|849.1|849.5|848.5|0
1677726300000|2023-03-02 03:05:00|849.9|848.9|849.5|848.5|850|849|849.5|848.5|0
1677726600000|2023-03-02 03:10:00|849.4|848.4|850.1|849.1|850.1|849.1|849.3|848.3|0
1677726900000|2023-03-02 03:15:00|850|849|850.1|849.1|850.1|849.1|850|849|0
1677727200000|2023-03-02 03:20:00|850.3|849.3|849.8|848.8|850.3|849.3|849.8|848.8|0
1677727500000|2023-03-02 03:25:00|849.9|848.9|850.3|849.3|850.3|849.3|849.6|848.6|0
1677727800000|2023-03-02 03:30:00|850|849|849.4|848.4|850.3|849.3|849|848|2
1677728100000|2023-03-02 03:35:00|849.3|848.3|849.4|848.4|849.4|848.4|849.3|848.3|0
1677728400000|2023-03-02 03:40:00|849.5|848.5|849.4|848.4|849.5|848.5|849.1|848.1|1
1677728700000|2023-03-02 03:45:00|849.5|848.5|849.1|848.1|850.1|848.5|849|847.1|0
1677729000000|2023-03-02 03:50:00|849.3|848.3|849.5|848.5|849.5|848.5|849.1|848.1|0
1677729300000|2023-03-02 03:55:00|849.4|848.4|849.4|848.4|849.5|848.5|849.4|848.4|0
1677729600000|2023-03-02 04:00:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|0
1677729900000|2023-03-02 04:05:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|0
1677730200000|2023-03-02 04:10:00|849.3|848.3|849.3|848.3|849.4|848.4|849.1|848.1|0
1677730500000|2023-03-02 04:15:00|849.4|848.4|849.4|848.4|849.5|848.5|849.4|848.4|0
1677730800000|2023-03-02 04:20:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|0
1677731100000|2023-03-02 04:25:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|0
1677731400000|2023-03-02 04:30:00|849.5|848.5|849.9|848.9|850.1|849.1|849.4|848.4|3
1677731700000|2023-03-02 04:35:00|850|849|850|849|850|849|849.9|848.9|0
1677732300000|2023-03-02 04:45:00|849.8|848.8|849|848|849.8|848.8|848.6|847.6|5
1677732600000|2023-03-02 04:50:00|849.1|848.1|848.9|847.9|849.3|848.3|848.9|847.9|3
1677732900000|2023-03-02 04:55:00|849|848|849.1|848.1|849.1|848.1|848.9|847.9|0
1677733500000|2023-03-02 05:05:00|849.3|848.3|849.3|848.3|849.3|848.3|849.1|848.1|0
1677733800000|2023-03-02 05:10:00|849.1|848.1|849.1|848.1|849.3|848.3|849.1|848.1|0
1677734100000|2023-03-02 05:15:00|849|848|849.1|848.1|849.3|848.3|849|848|0
1677734400000|2023-03-02 05:20:00|849.3|848.3|849.1|848.1|849.3|848.3|849.1|848.1|0
1677734700000|2023-03-02 05:25:00|849|848|849.3|848.3|849.3|848.3|849|848|0
1677735000000|2023-03-02 05:30:00|849.1|848.1|849.3|848.3|849.4|848.4|849|848|2
1677735300000|2023-03-02 05:35:00|849.1|848.1|849|848|849.4|848.4|848.9|847.9|0
1677735600000|2023-03-02 05:40:00|848.9|847.9|849.3|848.3|849.3|848.3|848.9|847.9|0
1677735900000|2023-03-02 05:45:00|849.1|848.1|849|848|849.4|848.4|848.9|847.9|0
1677736200000|2023-03-02 05:50:00|848.9|847.9|849.1|848.1|849.1|848.1|848.9|847.9|0
1677736500000|2023-03-02 05:55:00|849|848|849.1|848.1|849.3|848.3|849|848|0
1677736800000|2023-03-02 06:00:00|849|848|847.9|846.9|849|848|847.5|846.5|7
1677737100000|2023-03-02 06:05:00|847.8|846.8|847.9|846.9|847.9|846.9|847|846|2
1677737400000|2023-03-02 06:10:00|847.8|846.8|847.6|846.6|848.1|847.1|846.8|845.8|7
1677737700000|2023-03-02 06:15:00|847.8|846.8|846.8|845.8|848.3|847.3|846.6|845.6|2
1677738000000|2023-03-02 06:20:00|846.6|845.6|846.4|845.4|846.6|845.6|846.3|845.3|0
1677738300000|2023-03-02 06:25:00|846.3|845.3|845.3|844.3|846.4|845.4|845.3|844.3|31
1677738600000|2023-03-02 06:30:00|845.1|844.1|845.8|844.8|845.8|844.8|845.1|844.1|26
1677738900000|2023-03-02 06:35:00|845.6|844.6|844.8|843.8|845.6|844.6|844.8|843.8|1
1677739200000|2023-03-02 06:40:00|845|844|845.3|844.3|845.5|844.5|844.8|843.8|2
1677739500000|2023-03-02 06:45:00|844.5|843.5|844.5|843.5|844.5|843.5|844.3|843.3|44
1677739800000|2023-03-02 06:50:00|844|843|844|843|844.4|843.4|843.6|842.6|53
1677740100000|2023-03-02 06:55:00|844.1|843.1|844.4|843.4|844.5|843.5|844.1|843.1|34
1677740400000|2023-03-02 07:00:00|844|843|843.6|842.6|844.5|843.5|843|842|9
1677740700000|2023-03-02 07:05:00|843.5|842.5|843.9|842.9|844|843|843.4|842.4|1
1677741000000|2023-03-02 07:10:00|843.8|842.8|843.3|842.3|844.4|843.4|842.9|841.9|33
1677741300000|2023-03-02 07:15:00|843.1|842.1|842|841|843.6|842.5|841.3|840.3|120
1677741600000|2023-03-02 07:20:00|842.1|841.1|843.1|842.1|843.6|842.6|842|841|29
1677741900000|2023-03-02 07:25:00|843.3|842.3|841.1|840.1|843.6|842.6|841.1|840.1|54
1677742200000|2023-03-02 07:30:00|841|840|840.6|839.6|841.8|840.8|840.4|839.4|13
1677742500000|2023-03-02 07:35:00|840.9|839.9|839.8|838.8|840.9|839.9|839.6|838.6|31
1677742800000|2023-03-02 07:40:00|839.6|838.6|838.8|837.8|839.9|838.9|838.6|837.6|77
1677743100000|2023-03-02 07:45:00|839|838|841.9|840.9|842.5|841.5|838.8|837.8|96
1677743400000|2023-03-02 07:50:00|842.1|841.1|841.9|840.9|842.3|841.3|840.3|839.3|38
1677743700000|2023-03-02 07:55:00|841.8|840.8|841.9|840.9|842.5|841.5|841|840|126
1677744000000|2023-03-02 08:00:00|842|841|843.1|842.1|845.3|844.3|842|841|156
1677744300000|2023-03-02 08:05:00|843|842|842.9|841.9|843.9|842.9|841.5|840.5|151
1677744600000|2023-03-02 08:10:00|842.8|841.8|841.3|840.3|844.4|843.4|841.3|840.3|169
1677744900000|2023-03-02 08:15:00|841.4|840.4|842.8|841.8|843.6|842.6|840.4|839.4|385
1677745200000|2023-03-02 08:20:00|842.6|841.6|841.9|840.9|842.9|841.9|840.8|839.8|125
1677745500000|2023-03-02 08:25:00|841.8|840.8|839.5|838.5|842.9|841.9|838.3|837.3|519
1677745800000|2023-03-02 08:30:00|839.3|838.3|844.3|843.3|844.6|843.6|839.3|838.3|208
1677746100000|2023-03-02 08:35:00|844.4|843.4|843.5|842.5|844.8|843.8|842.8|841.8|167
1677746400000|2023-03-02 08:40:00|843.4|842.4|848.3|847.3|848.3|847.3|843.4|842.4|115
1677746700000|2023-03-02 08:45:00|848.1|847.1|845.8|844.8|848.1|847.1|845.8|844.8|63
1677747000000|2023-03-02 08:50:00|845.9|844.9|847.1|846.1|848|847|845.9|844.9|33
1677747300000|2023-03-02 08:55:00|847.3|846.3|847|846|847.5|846.5|846.3|845.3|23
1677747600000|2023-03-02 09:00:00|847.3|846.3|846.5|845.5|847.8|846.8|846|845|426
1677747900000|2023-03-02 09:05:00|846.6|845.6|846.5|845.5|847.8|846.8|845.5|844.5|313
1677748200000|2023-03-02 09:10:00|846.6|845.6|846|845|846.9|845.9|845.8|844.8|34
1677748500000|2023-03-02 09:15:00|846.1|845.1|849|848|849.4|848.4|846|845|752
1677748800000|2023-03-02 09:20:00|849.1|848.1|851.1|850.1|851.3|850.3|849|848|573
1677749100000|2023-03-02 09:25:00|851|850|852.3|851.3|852.3|851.3|849.8|848.8|163
1677749400000|2023-03-02 09:30:00|852.5|851.5|850.6|849.6|852.9|851.9|849.8|848.8|352
1677749700000|2023-03-02 09:35:00|850.8|849.8|852|851|852.4|851.4|850.8|849.8|294
1677750000000|2023-03-02 09:40:00|851.8|850.8|851.8|850.8|852.1|851.1|850.5|849.5|425
1677750300000|2023-03-02 09:45:00|852|851|852.3|851.3|852.5|851.5|851.5|850.5|6
1677750600000|2023-03-02 09:50:00|852.4|851.4|853.3|852.3|854.1|853.1|852|851|675
1677750900000|2023-03-02 09:55:00|853.1|852.1|852.9|851.9|853.8|852.8|850.8|849.8|387
1677751200000|2023-03-02 10:00:00|852.8|851.8|851.9|850.9|853|852|850.4|849.4|93
1677751500000|2023-03-02 10:05:00|851.8|850.8|852.8|851.8|853.4|852.4|851.5|850.5|268
1677751800000|2023-03-02 10:10:00|852.5|851.5|852.3|851.3|852.8|851.8|851.8|850.8|195
1677752100000|2023-03-02 10:15:00|852.4|851.4|852.8|851.8|854.4|853.4|852.3|851.3|221
1677752400000|2023-03-02 10:20:00|852.9|851.9|853.1|852.1|853.6|852.6|851.4|850.4|67
1677752700000|2023-03-02 10:25:00|853|852|852.3|851.3|853.1|852.1|851.5|850.5|51
1677753000000|2023-03-02 10:30:00|852.4|851.4|854|853|854.1|853.1|852.1|851.1|14
1677753300000|2023-03-02 10:35:00|854.1|853.1|859.5|858.5|859.8|858.8|853.3|852.3|1069
1677753600000|2023-03-02 10:40:00|859.6|858.6|859.1|858.1|860.3|859.3|858.9|857.9|892
1677753900000|2023-03-02 10:45:00|859.3|858.3|857.8|856.8|859.4|858.4|857.4|856.4|484
1677754200000|2023-03-02 10:50:00|857.6|856.6|858.4|857.4|858.8|857.8|857|856|221
1677754500000|2023-03-02 10:55:00|858.5|857.5|860.3|859.3|861.9|860.9|858.4|857.4|648
1677754800000|2023-03-02 11:00:00|860.4|859.4|860.3|859.3|861.5|860.5|859.9|858.9|264
1677755100000|2023-03-02 11:05:00|860.1|859.1|861|860|861.1|860.1|859.3|858.3|132
1677755400000|2023-03-02 11:10:00|860.9|859.9|860.1|859.1|861|860|859.5|858.5|288
1677755700000|2023-03-02 11:15:00|860.3|859.3|861.5|860.5|862|861|860.3|859.3|143
1677756000000|2023-03-02 11:20:00|861.3|860.3|863.5|862.5|864|863|861.3|860.3|750
1677756300000|2023-03-02 11:25:00|863.4|862.4|861|860|864|863|860.8|859.8|326
1677756600000|2023-03-02 11:30:00|860.9|859.9|864.8|863.8|864.8|863.8|860.9|859.9|1238
1677756900000|2023-03-02 11:35:00|864.6|863.6|864.3|863.3|865.8|864.8|863.5|862.5|1386
1677757200000|2023-03-02 11:40:00|864|863|862|861|864|863|861.3|860.3|720
1677757500000|2023-03-02 11:45:00|862.4|861.4|862.8|861.8|863|862|861.4|860.4|18
1677757800000|2023-03-02 11:50:00|862.9|861.9|863|862|863.5|862.5|861.6|860.6|24
1677758100000|2023-03-02 11:55:00|862.9|861.9|862.9|861.9|863|862|861.9|860.9|34
1677758400000|2023-03-02 12:00:00|862.8|861.8|863.3|862.3|863.8|862.8|862.1|861.1|87
1677758700000|2023-03-02 12:05:00|862.8|861.8|861.6|860.6|863.3|862.3|861|860|115
1677759000000|2023-03-02 12:10:00|861.5|860.5|860.1|859.1|861.6|860.6|859.5|858.5|382
1677759300000|2023-03-02 12:15:00|860.3|859.3|859.8|858.8|860.4|859.4|858.9|857.9|19
1677759600000|2023-03-02 12:20:00|859.6|858.6|859.5|858.5|860.3|859.3|858.8|857.8|186
1677759900000|2023-03-02 12:25:00|859.3|858.3|858.9|857.9|859.3|858.3|858.8|857.8|134
1677760200000|2023-03-02 12:30:00|858.8|857.8|857.1|856.1|859.5|858.5|857.1|856.1|244
1677760500000|2023-03-02 12:35:00|857.3|856.3|855.8|854.8|857.5|856.5|855.3|854.3|120
1677760800000|2023-03-02 12:40:00|856|855|856.5|855.5|857.4|856.4|855.8|854.8|216
1677761100000|2023-03-02 12:45:00|856.3|855.3|859.1|858.1|859.4|858.4|856|855|153
1677761400000|2023-03-02 12:50:00|859.3|858.3|859.4|858.4|860.6|859.6|859.1|858.1|272
1677761700000|2023-03-02 12:55:00|859.5|858.5|861|860|861.1|860.1|859|858|60
1677762000000|2023-03-02 13:00:00|860.9|859.9|860.1|859.1|861.3|860.3|859|858|68
1677762300000|2023-03-02 13:05:00|860|859|859.4|858.4|860|859|858.8|857.8|31
1677762600000|2023-03-02 13:10:00|859.5|858.5|858.6|857.6|859.8|858.8|858|857|70
1677762900000|2023-03-02 13:15:00|858.5|857.5|859.3|858.3|859.6|858.6|857.5|856.5|28
1677763200000|2023-03-02 13:20:00|859|858|859.5|858.5|860.8|859.8|859|858|17
1677763500000|2023-03-02 13:25:00|859.8|858.8|860.1|859.1|860.5|859.5|859.3|858.3|45
1677763800000|2023-03-02 13:30:00|860|859|859|858|860.3|859.3|858.9|857.9|35
1677764100000|2023-03-02 13:35:00|859.1|858.1|858|857|859.1|858.1|857.4|856.4|94
1677764400000|2023-03-02 13:40:00|858.3|857.3|859|858|859.6|858.6|858.1|857.1|19
1677764700000|2023-03-02 13:45:00|858.9|857.9|858.8|857.8|860.4|859.4|858.3|857.3|155
1677765000000|2023-03-02 13:50:00|858.9|857.9|858.3|857.3|860|859|857.9|856.9|51
1677765300000|2023-03-02 13:55:00|858.1|857.1|859|858|859.1|858.1|857.1|856.1|60
1677765600000|2023-03-02 14:00:00|859.5|858.5|859.5|858.5|861.3|860.3|858.6|857.6|208
1677765900000|2023-03-02 14:05:00|859.8|858.8|860|859|860.8|859.8|858.9|857.9|50
1677766200000|2023-03-02 14:10:00|860.1|859.1|859.8|858.8|860.5|859.5|858.8|857.8|35
1677766500000|2023-03-02 14:15:00|859.6|858.6|859.3|858.3|861.4|860.4|859.3|858.3|135
1677766800000|2023-03-02 14:20:00|859.4|858.4|860.9|859.9|861.1|860.1|859.3|858.3|188
1677767100000|2023-03-02 14:25:00|860.8|859.8|861.6|860.6|861.8|860.8|860.1|859.1|123
1677767400000|2023-03-02 14:30:00|861.8|860.8|859.3|858.3|862.4|861.4|857.8|856.8|86
1677767700000|2023-03-02 14:35:00|859|858|859|858|859.3|858.3|857.1|856.1|41
1677768000000|2023-03-02 14:40:00|859.1|858.1|857.3|856.3|860.3|859.3|857|856|70
1677768300000|2023-03-02 14:45:00|857|856|858.1|857.1|859.5|858.5|856.5|855.5|30
1677768600000|2023-03-02 14:50:00|858|857|861|860|861.3|860.3|857.9|856.9|108
1677768900000|2023-03-02 14:55:00|860.8|859.8|859.3|858.3|861.4|860.4|858.5|857.5|152
1677769200000|2023-03-02 15:00:00|859.1|858.1|861.3|860.3|861.3|860.3|859.1|858.1|78
1677769500000|2023-03-02 15:05:00|861.1|860.1|860|859|861.3|860.3|858.8|857.8|54
1677769800000|2023-03-02 15:10:00|859.8|858.8|861.5|860.5|861.5|860.5|859.5|858.5|66
1677770100000|2023-03-02 15:15:00|861.1|860.1|861.8|860.8|862|861|859.8|858.8|87
1677770400000|2023-03-02 15:20:00|861.5|860.5|860.1|859.1|861.6|860.6|858.8|857.8|223
1677770700000|2023-03-02 15:25:00|860.3|859.3|861.3|860.3|861.6|860.6|859.8|858.8|232
1677771000000|2023-03-02 15:30:00|861|860|853.8|852.8|861|860|853.8|852.8|645
1677771300000|2023-03-02 15:35:00|853.3|852.3|854.4|853.4|854.8|853.8|851.5|850.5|339
1677771600000|2023-03-02 15:40:00|854.3|853.3|854|853|855.5|854.5|853.5|852.5|320
1677771900000|2023-03-02 15:45:00|853.8|852.8|848.8|847.8|853.9|852.9|848.8|847.8|370
1677772200000|2023-03-02 15:50:00|849|848|853.8|852.8|853.9|852.9|848.6|847.6|263
1677772500000|2023-03-02 15:55:00|853.6|852.6|853.4|852.4|854.8|853.8|852|851|165
1677772800000|2023-03-02 16:00:00|853|852|850|849|854.3|853.3|849.8|848.8|165
1677773100000|2023-03-02 16:05:00|849.8|848.8|850.8|849.8|851.5|850.5|849.4|848.4|156
1677773400000|2023-03-02 16:10:00|850.4|849.4|848|847|850.6|849.6|847.9|846.9|379
1677773700000|2023-03-02 16:15:00|847.9|846.9|850.5|849.5|851.3|850.3|847.9|846.9|272
1677774000000|2023-03-02 16:20:00|850.4|849.4|850.3|849.3|851|850|847.5|846.5|391
1677774300000|2023-03-02 16:25:00|850|849|851.8|850.8|852|851|848|847|938
1677774600000|2023-03-02 16:30:00|852|851|853|852|854.8|853.8|851.4|850.4|254
1677774900000|2023-03-02 16:35:00|853.1|852.1|856|855|856.1|855.1|851|850|160
1677775200000|2023-03-02 16:40:00|856.3|855.3|851.5|850.5|856.5|855.5|851.5|850.5|151
1677775500000|2023-03-02 16:45:00|851.6|850.6|851.8|850.8|852.1|851.1|849.8|848.8|164
1677775800000|2023-03-02 16:50:00|852|851|850|849|852|851|849.5|848.5|104
1677776100000|2023-03-02 16:55:00|849.8|848.8|848.1|847.1|849.8|848.8|848.1|847.1|28
1677776400000|2023-03-02 17:00:00|848.3|847.3|848.5|847.5|850.3|849.3|847.3|846.3|225
1677776700000|2023-03-02 17:05:00|848.4|847.4|847.6|846.6|848.5|847.5|846.1|845.1|80
1677777000000|2023-03-02 17:10:00|847.5|846.5|845.5|844.5|847.6|846.6|845|844|43
1677777300000|2023-03-02 17:15:00|845.4|844.4|845|844|845.9|844.9|844.6|843.6|20
1677777600000|2023-03-02 17:20:00|844.9|843.9|843.6|842.6|845.1|844.1|843.4|842.4|76
1677777900000|2023-03-02 17:25:00|843.5|842.5|843.1|842.1|843.5|842.5|842|841|53
1677778200000|2023-03-02 17:30:00|842.9|841.9|846|845|846.1|845.1|842.3|841.3|87
1677778500000|2023-03-02 17:35:00|846.1|845.1|846.3|845.3|848.4|847.4|845.8|844.8|18
1677778800000|2023-03-02 17:40:00|846.4|845.4|846.8|845.8|847.8|846.8|845.5|844.5|14
1677779100000|2023-03-02 17:45:00|846.6|845.6|846.6|845.6|846.8|845.8|845.3|844.3|26
1677779400000|2023-03-02 17:50:00|846.8|845.8|847.4|846.4|847.8|846.8|846.5|845.5|12
1677779700000|2023-03-02 17:55:00|847.6|846.6|849.6|848.6|850|849|847.6|846.6|49
1677780000000|2023-03-02 18:00:00|849.8|848.8|850.3|849.3|852|851|849.8|848.8|21
1677780300000|2023-03-02 18:05:00|850.4|849.4|852.5|851.5|853|852|850.3|849.3|30
1677780600000|2023-03-02 18:10:00|852.6|851.6|852.8|851.8|853|852|852.1|851.1|14
1677780900000|2023-03-02 18:15:00|852.6|851.6|849|848|852.8|851.8|849|848|38
1677781200000|2023-03-02 18:20:00|849.1|848.1|849.8|848.8|851.3|850.3|848.8|847.8|33
1677781500000|2023-03-02 18:25:00|850|849|850.9|849.9|851.6|850.6|849.8|848.8|22
1677781800000|2023-03-02 18:30:00|851.1|850.1|850.5|849.5|851.1|850.1|849|848|23
1677782100000|2023-03-02 18:35:00|850.8|849.8|848.5|847.5|851.8|850.8|847.8|846.8|46
1677782400000|2023-03-02 18:40:00|848.4|847.4|849.1|848.1|849.9|848.9|847.5|846.5|9
1677782700000|2023-03-02 18:45:00|849.4|848.4|849|848|849.8|848.8|847.8|846.8|29
1677783000000|2023-03-02 18:50:00|849.1|848.1|849.1|848.1|849.5|848.5|847.9|846.9|9
1677783300000|2023-03-02 18:55:00|849.3|848.3|849.4|848.4|849.9|848.9|848.1|847.1|114
1677783600000|2023-03-02 19:00:00|849.5|848.5|852|851|852.6|851.6|849.4|848.4|64
1677783900000|2023-03-02 19:05:00|852.1|851.1|851|850|852.5|851.5|850.5|849.5|98
1677784200000|2023-03-02 19:10:00|851.1|850.1|851|850|851.5|850.5|849.8|848.8|152
1677784500000|2023-03-02 19:15:00|850.9|849.9|849.4|848.4|851.3|850.3|847.9|846.9|57
1677784800000|2023-03-02 19:20:00|849.5|848.5|851.3|850.3|852.6|851.6|849.4|848.4|72
1677785100000|2023-03-02 19:25:00|851.4|850.4|850.3|849.3|851.5|850.5|848.3|847.3|200
1677785400000|2023-03-02 19:30:00|850.4|849.4|850.3|849.3|850.6|849.6|849|848|76
1677785700000|2023-03-02 19:35:00|850|849|849.9|848.9|850.3|849.3|849.5|848.5|2
1677786000000|2023-03-02 19:40:00|850|849|849.8|848.8|850.3|849.3|849.6|848.6|5
1677786300000|2023-03-02 19:45:00|849.5|848.5|849.8|848.8|850.3|849.3|849.4|848.4|0
1677786600000|2023-03-02 19:50:00|849.6|848.6|849.8|848.8|850|849|849.1|848.1|0
1677786900000|2023-03-02 19:55:00|850|849|850.5|849.5|850.8|849.8|849.8|848.8|2
1677787200000|2023-03-02 20:00:00|850.3|849.3|850.3|849.3|850.8|849.8|849.6|848.6|4
1677787500000|2023-03-02 20:05:00|850.4|849.4|850.1|849.1|850.6|849.6|850.1|849.1|0
1677787800000|2023-03-02 20:10:00|850.3|849.3|849.8|848.8|850.4|849.4|849.8|848.8|0
1677788100000|2023-03-02 20:15:00|850|849|850.3|849.3|851|850|850|849|3
1677788400000|2023-03-02 20:20:00|850|849|849.8|848.8|850.6|849.6|849.8|848.8|4
1677788700000|2023-03-02 20:25:00|850|849|850.4|849.4|850.6|849.6|849.9|848.9|1
1677789000000|2023-03-02 20:30:00|850.3|849.3|851.3|850.3|851.5|850.5|850.3|849.3|35
1677789300000|2023-03-02 20:35:00|851.1|850.1|851.1|850.1|851.3|850.3|850.6|849.6|4
1677789600000|2023-03-02 20:40:00|851|850|851.3|850.3|851.3|850.3|850.8|849.8|0
1677789900000|2023-03-02 20:45:00|851.1|850.1|850.6|849.6|851.1|850.1|850.4|849.4|7
1677790200000|2023-03-02 20:50:00|850.5|849.5|850.4|849.4|850.8|849.8|850.1|849.1|3
1677790500000|2023-03-02 20:55:00|850.3|849.3|850.3|849.3|850.5|849.5|849.4|848.4|11
1677790800000|2023-03-02 21:00:00|850|849|850.1|849.1|850.4|849.4|850|849|1
1677791100000|2023-03-02 21:05:00|850|849|850|849|850.6|849.6|850|849|36
1677791400000|2023-03-02 21:10:00|849.9|848.9|850|849|850.5|849.5|849.6|848.6|17
1677791700000|2023-03-02 21:15:00|849.9|848.9|848.9|847.9|850|849|848.9|847.9|0
1677792000000|2023-03-02 21:20:00|849|848|849.6|848.6|850.3|849.3|849|848|5
1677792300000|2023-03-02 21:25:00|849.8|848.8|849|848|850|849|849|848|14
1677792600000|2023-03-02 21:30:00|849.3|848.3|849.4|848.4|849.4|848.4|849|848|4
1677792900000|2023-03-02 21:35:00|849|848|849.4|848.4|849.4|848.4|849|848|8
1677793200000|2023-03-02 21:40:00|849.3|848.3|849.4|848.4|849.4|848.4|849.1|848.1|8
1677793500000|2023-03-02 21:45:00|849.6|848.6|848.3|847.3|849.8|848.8|847.3|846.3|67
1677793800000|2023-03-02 21:50:00|848.4|847.4|848.4|847.4|848.8|847.8|848|847|21
1677794100000|2023-03-02 21:55:00|848.3|847.3|847.9|846.9|849.1|847.5|847.8|846.1|29
1677794400000|2023-03-02 22:00:00|847.8|846.8|850|847|850|847|847.8|845.5|63
1677797700000|2023-03-02 22:55:00|849.6|846.6|849.6|846.6|849.6|846.6|849.6|846.6|0
1677808800000|2023-03-03 02:00:00|849.3|848.3|849.4|848.4|849.4|848.4|849|848|0
1677809100000|2023-03-03 02:05:00|849.3|848.3|848.8|847.8|849.3|848.3|848.8|847.8|0
1677809400000|2023-03-03 02:10:00|849.4|848.4|848.8|847.8|849.4|848.4|848.8|847.8|0
1677809700000|2023-03-03 02:15:00|848.6|847.6|849|848|849.1|848.1|848.6|847.6|0
1677810000000|2023-03-03 02:20:00|848.8|847.8|848.8|847.8|848.9|847.9|848.6|847.6|1
1677810600000|2023-03-03 02:30:00|848.9|847.9|849.4|848.4|849.4|848.4|848.8|847.8|1
1677810900000|2023-03-03 02:35:00|849.6|848.6|849.8|848.8|849.9|848.9|849.6|848.6|2
1677811200000|2023-03-03 02:40:00|849.5|848.5|849.5|848.5|849.5|848.5|849.5|848.5|0
1677811500000|2023-03-03 02:45:00|849.3|848.3|848.8|847.8|849.3|848.3|848.8|847.8|0
1677811800000|2023-03-03 02:50:00|848.9|847.9|848.8|847.8|849|848|848.8|847.8|0
1677812100000|2023-03-03 02:55:00|849|848|849.3|848.3|849.3|848.3|849|848|11
1677812400000|2023-03-03 03:00:00|849.1|848.1|849.3|848.3|849.3|848.3|849|848|0
1677812700000|2023-03-03 03:05:00|849.1|848.1|849.3|848.3|849.3|848.3|849.1|848.1|0
1677813000000|2023-03-03 03:10:00|849.4|848.4|849.3|848.3|849.6|848.6|849.3|848.3|0
1677813300000|2023-03-03 03:15:00|849.1|848.1|849|848|849.3|848.3|849|848|0
1677813600000|2023-03-03 03:20:00|849.5|848.5|849.9|848.9|850|849|849.5|848.5|127
1677813900000|2023-03-03 03:25:00|850|849|849.9|848.9|850|849|849.9|848.9|0
1677814200000|2023-03-03 03:30:00|849.8|848.8|849.6|848.6|849.8|848.8|849.6|848.6|0
1677814500000|2023-03-03 03:35:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|0
1677814800000|2023-03-03 03:40:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|0
1677815100000|2023-03-03 03:45:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|0
1677815700000|2023-03-03 03:55:00|849.6|848.6|849.4|848.4|849.6|848.6|849.4|848.4|0
1677816000000|2023-03-03 04:00:00|849.5|848.5|849.5|848.5|849.6|848.6|849.4|848.4|0
1677816300000|2023-03-03 04:05:00|849.4|848.4|849.5|848.5|849.6|848.6|849.4|848.4|0
1677816600000|2023-03-03 04:10:00|849.6|848.6|849.6|848.6|849.6|848.6|849.5|848.5|0
1677816900000|2023-03-03 04:15:00|849.4|848.4|849.4|848.4|849.4|848.4|849.4|848.4|0
1677817800000|2023-03-03 04:30:00|849.6|848.6|849.5|848.5|850|849|849.5|848.5|0
1677818100000|2023-03-03 04:35:00|849.8|848.8|849.6|848.6|849.8|848.8|849.5|848.5|0
1677818400000|2023-03-03 04:40:00|849.5|848.5|849.4|848.4|849.5|848.5|849.1|848.1|0
1677818700000|2023-03-03 04:45:00|849.5|848.5|849.8|848.8|849.9|848.9|849.4|848.4|0
1677819000000|2023-03-03 04:50:00|849.9|848.9|849.9|848.9|850|849|849.8|848.8|0
1677819300000|2023-03-03 04:55:00|850|849|849.9|848.9|850|849|849.9|848.9|0
1677819600000|2023-03-03 05:00:00|850|849|849.9|848.9|850|849|849.9|848.9|0
1677819900000|2023-03-03 05:05:00|850|849|849.9|848.9|850|849|849.9|848.9|0
1677820200000|2023-03-03 05:10:00|850|849|849.9|848.9|850|849|849.9|848.9|0
1677820500000|2023-03-03 05:15:00|850|849|850|849|850|849|849.9|848.9|0
1677820800000|2023-03-03 05:20:00|849.9|848.9|849.8|848.8|849.9|848.9|849.8|848.8|0
1677821100000|2023-03-03 05:25:00|849.9|848.9|850|849|850|849|849.8|848.8|0
1677821400000|2023-03-03 05:30:00|849.9|848.9|849|848|850|849|848.9|847.9|4
1677821700000|2023-03-03 05:35:00|849.1|848.1|849.8|848.8|850.1|849.1|849|848|0
1677822000000|2023-03-03 05:40:00|850|849|850.1|849.1|850.4|849.4|850|849|2
1677822300000|2023-03-03 05:45:00|850|849|850.1|849.1|850.1|849.1|849.5|848.5|2
1677822600000|2023-03-03 05:50:00|850|849|849.9|848.9|850|849|849.8|848.8|0
1677822900000|2023-03-03 05:55:00|850|849|850|849|850.1|849.1|849.9|848.9|8
1677823200000|2023-03-03 06:00:00|849.8|848.8|849.1|848.1|849.9|848.9|848.6|847.6|2
1677823500000|2023-03-03 06:05:00|848.5|847.5|849.3|848.3|849.3|848.3|848.5|847.5|2
1677823800000|2023-03-03 06:10:00|849.4|848.4|848.6|847.6|849.6|848.6|848.6|847.6|3
1677824100000|2023-03-03 06:15:00|848.3|847.3|848.9|847.9|849.1|848.1|848.3|847.3|0
1677824400000|2023-03-03 06:20:00|849|848|848.9|847.9|849.1|848.1|848.9|847.9|0
1677824700000|2023-03-03 06:25:00|849|848|848.9|847.9|849|848|848.9|847.9|1
1677825000000|2023-03-03 06:30:00|849|848|848.9|847.9|849.4|848.4|848.9|847.9|3
1677825300000|2023-03-03 06:35:00|848.6|847.6|848.1|847.1|848.8|847.8|848|847|4
1677825600000|2023-03-03 06:40:00|848.3|847.3|847.5|846.5|848.3|847.3|847.3|846.3|156
1677825900000|2023-03-03 06:45:00|847.6|846.6|846.8|845.8|847.8|846.8|846.8|845.8|1
1677826200000|2023-03-03 06:50:00|846.9|845.9|847|846|847.3|846.3|846.5|845.5|2
1677826500000|2023-03-03 06:55:00|847.3|846.3|847.6|846.6|847.6|846.6|847.3|846.3|3
1677826800000|2023-03-03 07:00:00|847.5|846.5|847.8|846.8|847.8|846.8|847.1|846.1|4
1677827100000|2023-03-03 07:05:00|847.9|846.9|848.3|847.3|849|848|847.8|846.8|45
1677827400000|2023-03-03 07:10:00|848.1|847.1|849.5|848.5|850.5|849.5|848|847|121
1677827700000|2023-03-03 07:15:00|849.4|848.4|849.9|848.9|852.4|851.4|849.1|847.4|423
1677828000000|2023-03-03 07:20:00|850.3|849.3|849.8|848.8|851.1|849.9|849.1|848.1|12
1677828300000|2023-03-03 07:25:00|849.3|848.3|850.8|849.8|850.8|849.8|849.1|847.6|15
1677828600000|2023-03-03 07:30:00|850.9|849.9|849.1|848.1|851.3|850.3|848.9|847.9|26
1677828900000|2023-03-03 07:35:00|849|848|848.5|847.5|849.1|848.1|847.8|846.8|17
1677829200000|2023-03-03 07:40:00|849.4|846.4|848.5|847.5|849.4|848|848.3|846.4|13
1677829500000|2023-03-03 07:45:00|848.4|847.4|848|847|849.4|848|847.8|846.4|53
1677829800000|2023-03-03 07:50:00|847.9|846.9|845.3|844.3|847.9|846.9|845|844|125
1677830100000|2023-03-03 07:55:00|845.1|844.1|843.9|842.9|845.5|844.5|843.9|842.9|235
1677830400000|2023-03-03 08:00:00|844.3|843.3|847|846|847.5|846.5|843.8|842.8|286
1677830700000|2023-03-03 08:05:00|846.9|845.9|847|846|847.3|846.3|845.6|844.6|54
1677831000000|2023-03-03 08:10:00|846.9|845.9|846.5|845.5|848|847|846.4|845.4|114
1677831300000|2023-03-03 08:15:00|846.8|845.8|845.8|844.8|847.5|846.5|845.3|844.3|104
1677831600000|2023-03-03 08:20:00|846|845|846|845|846.9|845.9|845|844|137
1677831900000|2023-03-03 08:25:00|846.3|845.3|842.9|841.9|846.5|845.5|842.9|841.9|1084
1677832200000|2023-03-03 08:30:00|843|842|846.4|845.4|847.1|846.1|843|842|541
1677832500000|2023-03-03 08:35:00|846.5|845.5|846.8|845.8|848.8|847.8|846.5|845.5|63
1677832800000|2023-03-03 08:40:00|846.9|845.9|848|847|848.9|847.9|846.9|845.9|79
1677833100000|2023-03-03 08:45:00|847.9|846.9|849.8|848.8|850.4|849.4|847.9|846.9|106
1677833400000|2023-03-03 08:50:00|849.6|848.6|848.6|847.6|849.8|848.8|847.8|846.8|79
1677833700000|2023-03-03 08:55:00|848.8|847.8|845.1|844.1|849.3|848.3|845|844|147
1677834000000|2023-03-03 09:00:00|845.5|844.5|843.3|842.3|846.5|845.5|842.9|841.9|318
1677834300000|2023-03-03 09:05:00|843|842|842.3|841.3|843.1|842.1|840.3|839.3|163
1677834600000|2023-03-03 09:10:00|842.6|841.6|842.1|841.1|842.9|841.9|841.3|840.3|10
1677834900000|2023-03-03 09:15:00|841.8|840.8|843.5|842.5|843.5|842.5|841.5|840.5|429
1677835200000|2023-03-03 09:20:00|843.6|842.6|844.9|843.9|844.9|843.9|842.8|841.8|35
1677835500000|2023-03-03 09:25:00|844.8|843.8|844.4|843.4|844.9|843.9|844.3|843.3|32
1677835800000|2023-03-03 09:30:00|844.3|843.3|845.3|844.3|845.3|844.3|844|843|56
1677836100000|2023-03-03 09:35:00|845|844|844.5|843.5|845.8|844.8|844.5|843.5|54
1677836400000|2023-03-03 09:40:00|844.4|843.4|843.8|842.8|844.8|843.8|842.3|841.3|463
1677836700000|2023-03-03 09:45:00|843.6|842.6|839.6|838.6|843.6|842.6|839.5|838.5|62
1677837000000|2023-03-03 09:50:00|839.5|838.5|841.9|840.9|841.9|840.9|839.5|838.5|47
1677837300000|2023-03-03 09:55:00|841.6|840.6|844.5|843.5|845|844|841.3|840.3|122
1677837600000|2023-03-03 10:00:00|844.3|843.3|845.1|844.1|846.1|845.1|844.3|843.3|74
1677837900000|2023-03-03 10:05:00|845|844|842.9|841.9|845.1|844.1|842.3|841.3|110
1677838200000|2023-03-03 10:10:00|843|842|842.4|841.4|843.9|842.9|842.3|841.3|181
1677838500000|2023-03-03 10:15:00|842.3|841.3|843.8|842.8|844.4|843.4|842.1|841.1|41
1677838800000|2023-03-03 10:20:00|844|843|843.5|842.5|844.3|843.3|843|842|171
1677839100000|2023-03-03 10:25:00|843.4|842.4|844|843|844.3|843.3|843|842|421
1677839400000|2023-03-03 10:30:00|844.1|843.1|845|844|845|844|843.1|842.1|418
1677839700000|2023-03-03 10:35:00|845.1|844.1|846.1|845.1|846.3|845.3|845|844|91
1677840000000|2023-03-03 10:40:00|846|845|847.6|846.6|848.1|847.1|846|845|17
1677840300000|2023-03-03 10:45:00|847.8|846.8|847.3|846.3|848.1|847.1|847.1|846.1|369
1677840600000|2023-03-03 10:50:00|847.1|846.1|847|846|848.1|847.1|846.8|845.8|350
1677840900000|2023-03-03 10:55:00|846.9|845.9|848.4|847.4|848.6|847.6|846.6|845.6|32
1677841200000|2023-03-03 11:00:00|848.3|847.3|849.8|848.8|850.3|849.3|848|847|257
1677841500000|2023-03-03 11:05:00|850|849|849.1|848.1|850.3|849.3|848.9|847.9|122
1677841800000|2023-03-03 11:10:00|849.3|848.3|846.9|845.9|849.3|848.3|846|845|77
1677842100000|2023-03-03 11:15:00|846.8|845.8|846.9|845.9|847|846|846|845|55
1677842400000|2023-03-03 11:20:00|847|846|847|846|847.6|846.6|845.5|844.5|135
1677842700000|2023-03-03 11:25:00|847.3|846.3|845.6|844.6|847.3|846.3|845.4|844.4|11
1677843000000|2023-03-03 11:30:00|846|845|846.8|845.8|847|846|845.8|844.8|2
1677843300000|2023-03-03 11:35:00|846.6|845.6|846.8|845.8|847|846|846.5|845.5|18
1677843600000|2023-03-03 11:40:00|846.5|845.5|847.3|846.3|847.3|846.3|846|845|3
1677843900000|2023-03-03 11:45:00|847|846|847|846|847.3|846.3|846.6|845.6|64
1677844200000|2023-03-03 11:50:00|847.1|846.1|848|847|848.4|847.4|846.4|845.4|457
1677844500000|2023-03-03 11:55:00|848.1|847.1|847.5|846.5|848.4|847.4|847.5|846.5|141
1677844800000|2023-03-03 12:00:00|847.4|846.4|847.3|846.3|848.3|847.3|846.5|845.5|179
1677845100000|2023-03-03 12:05:00|847.1|846.1|847|846|847.4|846.4|846.1|845.1|22
1677845400000|2023-03-03 12:10:00|847.1|846.1|848.3|847.3|848.3|847.3|847|846|7
1677845700000|2023-03-03 12:15:00|848.5|847.5|848.4|847.4|848.8|847.8|847.4|846.4|189
1677846000000|2023-03-03 12:20:00|848.3|847.3|847.8|846.8|848.9|847.9|847.6|846.6|51
1677846300000|2023-03-03 12:25:00|847.6|846.6|848.3|847.3|849.1|848.1|847.3|846.3|180
1677846600000|2023-03-03 12:30:00|848.4|847.4|847.9|846.9|849|848|847.5|846.5|7
1677846900000|2023-03-03 12:35:00|847.8|846.8|848.8|847.8|849|848|847.5|846.5|37
1677847200000|2023-03-03 12:40:00|848.9|847.9|849|848|849.8|848.8|848.5|847.5|20
1677847500000|2023-03-03 12:45:00|849.3|848.3|849|848|849.6|848.6|848.8|847.8|13
1677847800000|2023-03-03 12:50:00|848.9|847.9|849|848|849.3|848.3|848.8|847.8|7
1677848100000|2023-03-03 12:55:00|848.8|847.8|848.9|847.9|849.1|848.1|848.5|847.5|4
1677848400000|2023-03-03 13:00:00|848.8|847.8|849.3|848.3|849.6|848.6|848.6|847.6|23
1677848700000|2023-03-03 13:05:00|849.1|848.1|849|848|850.4|849.4|849|848|234
1677849000000|2023-03-03 13:10:00|848.8|847.8|845|844|848.8|847.8|844.3|843.3|68
1677849300000|2023-03-03 13:15:00|844.8|843.8|844|843|845.9|844.9|843.8|842.8|107
1677849600000|2023-03-03 13:20:00|844.1|843.1|843.5|842.5|844.3|843.3|841.4|840.4|282
1677849900000|2023-03-03 13:25:00|843.4|842.4|843.5|842.5|844.4|843.4|842.3|841.3|52
1677850200000|2023-03-03 13:30:00|843.8|842.8|843.1|842.1|844.1|843.1|842.5|841.5|49
1677850500000|2023-03-03 13:35:00|843.5|842.5|843.8|842.8|844.8|843.8|843.3|842.3|61
1677850800000|2023-03-03 13:40:00|843.9|842.9|845.8|844.8|846|845|843.9|842.9|27
1677851100000|2023-03-03 13:45:00|845.9|844.9|844.6|843.6|846.1|845.1|844.5|843.5|3
1677851400000|2023-03-03 13:50:00|844.8|843.8|844.4|843.4|844.8|843.8|843.8|842.8|12
1677851700000|2023-03-03 13:55:00|844.5|843.5|841|840|844.5|843.5|836.3|835.3|277
1677852000000|2023-03-03 14:00:00|841.5|840.5|838.4|837.4|841.5|840.5|835.9|834.9|467
1677852300000|2023-03-03 14:05:00|838.3|837.3|836.6|835.6|838.4|837.4|833.8|832.8|342
1677852600000|2023-03-03 14:10:00|836.5|835.5|840.1|839.1|841.8|840.8|836|835|82
1677852900000|2023-03-03 14:15:00|840|839|836.4|835.4|840|839|836|835|66
1677853200000|2023-03-03 14:20:00|836.3|835.3|832.3|831.3|837|836|831|830|391
1677853500000|2023-03-03 14:25:00|832.4|831.4|836.1|835.1|836.1|835.1|831|830|316
1677853800000|2023-03-03 14:30:00|836.3|835.3|836.3|835.3|837.8|836.8|834.8|833.8|620
1677854100000|2023-03-03 14:35:00|836.6|835.6|837.8|836.8|841.8|840.8|836.3|835.3|336
1677854400000|2023-03-03 14:40:00|837.9|836.9|837.8|836.8|840.1|839.1|836.8|835.8|269
1677854700000|2023-03-03 14:45:00|838.1|837.1|843.3|842.3|843.5|842.5|837.8|836.8|162
1677855000000|2023-03-03 14:50:00|843.4|842.4|846.8|845.8|846.9|845.9|843|842|104
1677855300000|2023-03-03 14:55:00|846.6|845.6|847.5|846.5|848.3|847.3|845.3|844.3|672
1677855600000|2023-03-03 15:00:00|846.9|845.9|845.4|844.4|848.8|847.8|845|844|816
1677855900000|2023-03-03 15:05:00|845.5|844.5|844.8|843.8|845.5|844.5|842.8|841.8|180
1677856200000|2023-03-03 15:10:00|844.6|843.6|843.8|842.8|845.5|844.5|842.8|841.8|77
1677856500000|2023-03-03 15:15:00|843.9|842.9|843|842|844.4|843.4|841.6|840.6|117
1677856800000|2023-03-03 15:20:00|843.3|842.3|846.1|845.1|847.8|846.8|842.3|841.3|59
1677857100000|2023-03-03 15:25:00|846.5|845.5|844.3|843.3|847|846|843.3|842.3|179
1677857400000|2023-03-03 15:30:00|844.4|843.4|847.6|846.6|848.6|847.6|843.8|842.8|75
1677857700000|2023-03-03 15:35:00|847.8|846.8|852|851|852.1|851.1|846.5|845.5|423
1677858000000|2023-03-03 15:40:00|851.9|850.9|853|852|853.3|852.3|849.8|848.8|303
1677858300000|2023-03-03 15:45:00|853.1|852.1|850.6|849.6|855.4|854.4|850.5|849.5|799
1677858600000|2023-03-03 15:50:00|850.5|849.5|855.4|854.4|855.4|854.4|850.5|849.5|373
1677858900000|2023-03-03 15:55:00|855.3|854.3|856.3|855.3|856.4|855.4|854.5|853.5|707
1677859200000|2023-03-03 16:00:00|856.4|855.4|854|853|857.1|856.1|853.3|852.3|984
1677859500000|2023-03-03 16:05:00|854.3|853.3|854.4|853.4|855|854|852|851|688
1677859800000|2023-03-03 16:10:00|854.3|853.3|856.1|855.1|856.6|855.6|854.3|853.3|263
1677860100000|2023-03-03 16:15:00|856.3|855.3|853.9|852.9|857|856|853.5|852.5|583
1677860400000|2023-03-03 16:20:00|854|853|854|853|854.4|853.4|851.9|850.9|479
1677860700000|2023-03-03 16:25:00|854.1|853.1|857|856|857.5|856.5|853|852|880
1677861000000|2023-03-03 16:30:00|857.1|856.1|859|858|859.4|858.4|856.8|855.8|499
1677861300000|2023-03-03 16:35:00|858.9|857.9|859.1|858.1|859.3|858.3|857.8|856.8|164
1677861600000|2023-03-03 16:40:00|859.3|858.3|859.3|858.3|859.9|858.9|858.3|857.3|438
1677861900000|2023-03-03 16:45:00|859.4|858.4|860.4|859.4|860.4|859.4|857.8|856.8|69
1677862200000|2023-03-03 16:50:00|860.3|859.3|860.3|859.3|860.4|859.4|859.3|858.3|338
1677862500000|2023-03-03 16:55:00|860.1|859.1|859.8|858.8|860.3|859.3|858|857|120
1677862800000|2023-03-03 17:00:00|859.9|858.9|860.3|859.3|860.4|859.4|859.4|858.4|185
1677863100000|2023-03-03 17:05:00|860.1|859.1|861|860|861|860|859.3|858.3|224
1677863400000|2023-03-03 17:10:00|861.1|860.1|860.8|859.8|861.6|860.6|859.6|858.6|31
1677863700000|2023-03-03 17:15:00|860.5|859.5|859.4|858.4|860.8|859.8|859|858|67
1677864000000|2023-03-03 17:20:00|859.3|858.3|860.5|859.5|860.5|859.5|859|858|19
1677864300000|2023-03-03 17:25:00|860.8|859.8|860.8|859.8|861|860|859.5|858.5|24
1677864600000|2023-03-03 17:30:00|861|860|860.9|859.9|861.3|860.3|860.5|859.5|2
1677864900000|2023-03-03 17:35:00|861|860|861.8|860.8|861.8|860.8|859.6|858.6|51
1677865200000|2023-03-03 17:40:00|861.9|860.9|861.8|860.8|862.4|861.4|861.5|860.5|171
1677865500000|2023-03-03 17:45:00|862|861|861.9|860.9|862.4|861.4|861.3|860.3|168
1677865800000|2023-03-03 17:50:00|862|861|863.3|862.3|863.4|862.4|862|861|74
1677866100000|2023-03-03 17:55:00|863.4|862.4|863|862|863.4|862.4|862.8|861.8|7
1677866400000|2023-03-03 18:00:00|862.8|861.8|863.8|862.8|863.9|862.9|862.8|861.8|31
1677866700000|2023-03-03 18:05:00|863.5|862.5|863|862|863.9|862.9|862|861|74
1677867000000|2023-03-03 18:10:00|862.9|861.9|862.5|861.5|863.6|862.6|862.5|861.5|0
1677867300000|2023-03-03 18:15:00|862.8|861.8|864|863|864.9|863.9|862.5|861.5|159
1677867600000|2023-03-03 18:20:00|863.9|862.9|863.1|862.1|863.9|862.9|862.5|861.5|2
1677867900000|2023-03-03 18:25:00|863|862|862.6|861.6|863.8|862.8|862.5|861.5|29
1677868200000|2023-03-03 18:30:00|862.8|861.8|861.8|860.8|863.5|862.5|861.5|860.5|100
1677868500000|2023-03-03 18:35:00|861.9|860.9|860.5|859.5|862.1|861.1|860.5|859.5|4
1677868800000|2023-03-03 18:40:00|860.8|859.8|859.1|858.1|861.5|860.5|858.9|857.9|33
1677869100000|2023-03-03 18:45:00|859.3|858.3|860.5|859.5|860.5|859.5|859.1|858.1|2
1677869400000|2023-03-03 18:50:00|860.6|859.6|861|860|861.5|860.5|860.3|859.3|7
1677869700000|2023-03-03 18:55:00|861.1|860.1|862.4|861.4|862.5|861.5|861|860|6
1677870000000|2023-03-03 19:00:00|862.3|861.3|862.6|861.6|862.8|861.8|861.8|860.8|29
1677870300000|2023-03-03 19:05:00|862.8|861.8|864.3|863.3|864.6|863.6|862.6|861.6|231
1677870600000|2023-03-03 19:10:00|864.4|863.4|862.6|861.6|864.6|863.6|862.3|861.3|88
1677870900000|2023-03-03 19:15:00|862.8|861.8|863.5|862.5|864|863|862.5|861.5|24
1677871200000|2023-03-03 19:20:00|863.4|862.4|861.5|860.5|863.6|862.6|861.3|860.3|11
1677871500000|2023-03-03 19:25:00|861.6|860.6|862.9|861.9|863.3|862.3|861.3|860.3|121
1677871800000|2023-03-03 19:30:00|862.8|861.8|861.8|860.8|863|862|861.3|860.3|19
1677872100000|2023-03-03 19:35:00|861.6|860.6|862.3|861.3|862.5|861.5|861.6|860.6|9
1677872400000|2023-03-03 19:40:00|862.1|861.1|861.3|860.3|862.1|861.1|861.3|860.3|0
1677872700000|2023-03-03 19:45:00|861.1|860.1|861.8|860.8|862|861|861.1|860.1|356
1677873000000|2023-03-03 19:50:00|862|861|861.5|860.5|862|861|861.4|860.4|0
1677873300000|2023-03-03 19:55:00|861.8|860.8|862.5|861.5|862.5|861.5|861.6|860.6|1
1678068000000|2023-03-06 02:00:00|854.3|853.3|853.3|852.3|854.4|853.4|853.3|852.3|0
1678068300000|2023-03-06 02:05:00|853.4|852.4|853.4|852.4|853.4|852.4|853.3|852.3|0
1678068600000|2023-03-06 02:10:00|853.5|852.5|853.9|852.9|853.9|852.9|853.4|852.4|0
1678068900000|2023-03-06 02:15:00|854.1|853.1|854.1|853.1|854.3|853.3|854.1|853.1|0
1678069200000|2023-03-06 02:20:00|853.9|852.9|854.1|853.1|854.3|853.3|853.9|852.9|0
1678069500000|2023-03-06 02:25:00|854|853|853.8|852.8|854|853|853.5|852.5|0
1678069800000|2023-03-06 02:30:00|853.6|852.6|853.5|852.5|853.8|852.8|853.4|852.4|0
1678070100000|2023-03-06 02:35:00|853.3|852.3|853.4|852.4|853.5|852.5|853|852|0
1678070400000|2023-03-06 02:40:00|853.1|852.1|852.5|851.5|853.4|852.4|852.4|851.4|0
1678070700000|2023-03-06 02:45:00|852.4|851.4|853.1|852.1|853.1|852.1|852.4|851.4|0
1678071000000|2023-03-06 02:50:00|853.4|852.4|852.6|851.6|853.4|852.4|852.3|851.3|0
1678071300000|2023-03-06 02:55:00|852.5|851.5|852.4|851.4|852.8|851.8|852.1|851.1|0
1678071600000|2023-03-06 03:00:00|852.3|851.3|851.8|850.8|852.4|851.4|851.8|850.8|6
1678071900000|2023-03-06 03:05:00|851.5|850.5|850.9|849.9|851.5|850.5|850.8|849.8|6
1678072200000|2023-03-06 03:10:00|850.8|849.8|850.6|849.6|850.9|849.9|850.6|849.6|1
1678072500000|2023-03-06 03:15:00|850.8|849.8|851|850|851|850|850.8|849.8|2
1678072800000|2023-03-06 03:20:00|850.9|849.9|850.8|849.8|851|850|850.6|849.6|0
1678073100000|2023-03-06 03:25:00|850.6|849.6|851.1|850.1|851.1|850.1|850.3|849.3|40
1678073400000|2023-03-06 03:30:00|851.3|850.3|850.9|849.9|851.3|850.3|850.8|849.8|1
1678073700000|2023-03-06 03:35:00|850.8|849.8|850.9|849.9|851|850|850.3|849.3|8
1678074000000|2023-03-06 03:40:00|851|850|851.1|850.1|851.3|850.3|850.9|849.9|0
1678074300000|2023-03-06 03:45:00|851|850|850.6|849.6|851|850|850.5|849.5|1
1678074600000|2023-03-06 03:50:00|850.8|849.8|850.9|849.9|850.9|849.9|850.4|849.4|0
1678074900000|2023-03-06 03:55:00|850.8|849.8|850.6|849.6|850.9|849.9|850.6|849.6|0
1678075200000|2023-03-06 04:00:00|850.4|849.4|850.5|849.5|850.6|849.6|850.4|849.4|1
1678075800000|2023-03-06 04:10:00|850.6|849.6|850.6|849.6|850.9|849.9|850.5|849.5|0
1678076100000|2023-03-06 04:15:00|850.8|849.8|850.6|849.6|850.8|849.8|850.5|849.5|0
1678076400000|2023-03-06 04:20:00|850.5|849.5|850.5|849.5|850.5|849.5|850.5|849.5|0
1678076700000|2023-03-06 04:25:00|850.4|849.4|850.3|849.3|850.4|849.4|850.1|849.1|1
1678077000000|2023-03-06 04:30:00|850.4|849.4|850|849|850.4|849.4|850|849|0
1678077300000|2023-03-06 04:35:00|850.1|849.1|849.1|848.1|850.1|849.1|849|848|0
1678077600000|2023-03-06 04:40:00|849|848|849|848|849|848|849|848|0
1678077900000|2023-03-06 04:45:00|848.9|847.9|848.8|847.8|848.9|847.9|848.8|847.8|0
1678078200000|2023-03-06 04:50:00|848.6|847.6|848.8|847.8|848.8|847.8|848.6|847.6|0
1678078500000|2023-03-06 04:55:00|848.6|847.6|848.8|847.8|849.8|848.8|848.6|847.6|50
1678078800000|2023-03-06 05:00:00|848.6|847.6|848.6|847.6|848.8|847.8|848.5|847.5|2
1678079100000|2023-03-06 05:05:00|849|848|849.3|848.3|849.5|848.5|849|848|6
1678079400000|2023-03-06 05:10:00|849.1|848.1|849|848|849.1|848.1|848.8|847.8|7
1678079700000|2023-03-06 05:15:00|848.9|847.9|849.3|848.3|849.9|848.3|848.8|846.9|1
1678080000000|2023-03-06 05:20:00|849.1|848.1|848.8|847.8|849.3|848.3|848.8|847.8|0
1678080300000|2023-03-06 05:25:00|848.5|847.5|848.6|847.6|848.8|847.8|848.5|847.5|0
1678080600000|2023-03-06 05:30:00|849.3|848.3|848.9|847.9|849.8|848.8|848.9|847.9|0
1678080900000|2023-03-06 05:35:00|848.6|847.6|849|848|849.6|848.6|848.5|847.5|0
1678081200000|2023-03-06 05:40:00|849.4|848.4|853.6|852.6|853.9|852.9|849.4|848.4|1
1678081500000|2023-03-06 05:45:00|853.4|852.4|854.4|853.4|855|854|852|851|6
1678081800000|2023-03-06 05:50:00|854.6|853.6|853.5|852.5|855.8|854.8|853.4|852.4|2
1678082100000|2023-03-06 05:55:00|853.4|852.4|853.6|852.6|854.3|853.3|853.4|852.4|0
1678082400000|2023-03-06 06:00:00|853.5|852.5|852.9|851.9|853.6|852.6|852.6|851.6|0
1678082700000|2023-03-06 06:05:00|852.8|851.8|853.1|852.1|853.4|852.4|852.8|851.8|0
1678083000000|2023-03-06 06:10:00|853.4|852.4|853.8|852.8|854.1|853.1|853.3|852.3|0
1678083300000|2023-03-06 06:15:00|853.6|852.6|852.9|851.9|853.8|852.8|852.8|851.8|0
1678083600000|2023-03-06 06:20:00|852.8|851.8|853|852|853.1|852.1|852.5|851.5|0
1678083900000|2023-03-06 06:25:00|853.1|852.1|854.4|853.4|854.6|853.6|853|852|13
1678084200000|2023-03-06 06:30:00|854.5|853.5|853.1|852.1|854.6|853.6|853.1|852.1|13
1678084500000|2023-03-06 06:35:00|853|852|852|851|853.1|852.1|851.9|850.9|21
1678084800000|2023-03-06 06:40:00|851.9|850.9|850|849|852.3|851.3|850|849|15
1678085100000|2023-03-06 06:45:00|849.6|848.6|849.8|848.8|850.1|849.1|849|848|2
1678085400000|2023-03-06 06:50:00|849.6|848.6|851|850|851|850|849.6|848.6|59
1678085700000|2023-03-06 06:55:00|851.1|850.1|851.3|850.3|851.4|850.4|851.1|850.1|2
1678086000000|2023-03-06 07:00:00|851.4|850.4|849.9|848.9|851.4|850.4|849.1|848.1|5
1678086300000|2023-03-06 07:05:00|849.8|848.8|849.1|848.1|850|849|849|848|20
1678086600000|2023-03-06 07:10:00|849.3|848.3|848.9|847.9|849.9|848.9|848.8|847.8|23
1678086900000|2023-03-06 07:15:00|848.8|847.8|850|849|850.1|849.1|848.8|847.8|4
1678087200000|2023-03-06 07:20:00|850.1|849.1|849.4|848.4|850.1|849.1|849|848|26
1678087500000|2023-03-06 07:25:00|849.5|848.5|850.4|849.4|850.8|849.8|849.5|848.5|10
1678087800000|2023-03-06 07:30:00|850.1|849.1|850.4|849.4|851.6|850.6|849.9|848.9|29
1678088100000|2023-03-06 07:35:00|850.5|849.5|851.6|850.6|851.6|850.6|850.4|849.4|2
1678088400000|2023-03-06 07:40:00|851.5|850.5|851.6|850.6|852.1|851.1|851.4|850.4|26
1678088700000|2023-03-06 07:45:00|851.5|850.5|852.5|851.5|853|852|850.9|849.9|57
1678089000000|2023-03-06 07:50:00|852.6|851.6|852.5|851.5|853|852|852.3|851.3|40
1678089300000|2023-03-06 07:55:00|852.6|851.6|852.8|851.8|853.4|852.4|852.1|851.1|77
1678089600000|2023-03-06 08:00:00|852.9|851.9|850.5|849.5|853.5|852.5|850.4|849.4|145
1678089900000|2023-03-06 08:05:00|850.6|849.6|850.5|849.5|853|852|849.6|848.6|117
1678090200000|2023-03-06 08:10:00|850.3|849.3|848.5|847.5|851|850|847.9|846.9|76
1678090500000|2023-03-06 08:15:00|848.4|847.4|852.4|851.4|852.5|851.5|848.1|847.1|326
1678090800000|2023-03-06 08:20:00|852.3|851.3|851|850|852.4|851.4|849.5|848.5|152
1678091100000|2023-03-06 08:25:00|851.1|850.1|854|853|854.4|853.4|850.5|849.5|70
1678091400000|2023-03-06 08:30:00|853.9|852.9|851.5|850.5|854.5|853.5|850.1|849.1|204
1678091700000|2023-03-06 08:35:00|851.6|850.6|852.9|851.9|853.3|852.3|851.3|850.3|71
1678092000000|2023-03-06 08:40:00|853|852|852.5|851.5|853.3|852.3|851.3|850.3|232
1678092300000|2023-03-06 08:45:00|852.6|851.6|851.1|850.1|853.4|852.4|850.5|849.5|70
1678092600000|2023-03-06 08:50:00|851|850|846.5|845.5|851.5|850.5|846.5|845.5|48
1678092900000|2023-03-06 08:55:00|846.6|845.6|847.8|846.8|847.8|846.8|846.6|845.6|10
1678093200000|2023-03-06 09:00:00|847.9|846.9|847.6|846.6|848.8|847.8|846.8|845.8|173
1678093500000|2023-03-06 09:05:00|847.5|846.5|848|847|848|847|846.8|845.8|14
1678093800000|2023-03-06 09:10:00|847.8|846.8|850|849|850.5|849.5|847.3|846.3|591
1678094100000|2023-03-06 09:15:00|849.9|848.9|851|850|851|850|848.1|847.1|458
1678094400000|2023-03-06 09:20:00|850.9|849.9|849.8|848.8|852.1|851.1|849.8|848.8|8
1678094700000|2023-03-06 09:25:00|849.5|848.5|849.3|848.3|849.8|848.8|848.1|847.1|17
1678095000000|2023-03-06 09:30:00|849|848|851|850|851|850|848.8|847.8|124
1678095300000|2023-03-06 09:35:00|851.1|850.1|851.9|850.9|851.9|850.9|850|849|22
1678095600000|2023-03-06 09:40:00|851.8|850.8|850.8|849.8|851.8|850.8|850.6|849.6|38
1678095900000|2023-03-06 09:45:00|851|850|849.1|848.1|851.1|850.1|848.8|847.8|87
1678096200000|2023-03-06 09:50:00|849.3|848.3|848.9|847.9|849.8|848.8|848.3|847.3|11
1678096500000|2023-03-06 09:55:00|849|848|850|849|850.5|849.5|848.6|847.6|21
1678096800000|2023-03-06 10:00:00|850.1|849.1|848.8|847.8|850.1|849.1|848.4|847.4|163
1678097100000|2023-03-06 10:05:00|848.6|847.6|848.8|847.8|849.6|848.6|848.4|847.4|188
1678097400000|2023-03-06 10:10:00|848.6|847.6|847|846|849.5|848.5|846.3|845.3|69
1678097700000|2023-03-06 10:15:00|846.8|845.8|846.6|845.6|846.8|845.8|845.5|844.5|98
1678098000000|2023-03-06 10:20:00|846.8|845.8|846.3|845.3|847|846|845.5|844.5|133
1678098300000|2023-03-06 10:25:00|846.4|845.4|845.6|844.6|846.4|845.4|844.8|843.8|82
1678098600000|2023-03-06 10:30:00|845.5|844.5|845.6|844.6|846|845|845.1|844.1|45
1678098900000|2023-03-06 10:35:00|845.5|844.5|846.8|845.8|847|846|845|844|96
1678099200000|2023-03-06 10:40:00|846.5|845.5|845.5|844.5|846.8|845.8|845.4|844.4|45
1678099500000|2023-03-06 10:45:00|845.4|844.4|846.6|845.6|846.8|845.8|845.1|844.1|125
1678099800000|2023-03-06 10:50:00|846.5|845.5|843.8|842.8|846.5|845.5|843.5|842.5|171
1678100100000|2023-03-06 10:55:00|843.5|842.5|843.9|842.9|844.3|843.3|842.3|841.3|51
1678100400000|2023-03-06 11:00:00|843.8|842.8|843.5|842.5|843.8|842.8|842.4|841.4|179
1678100700000|2023-03-06 11:05:00|843.3|842.3|842.3|841.3|843.9|842.9|842|841|72
1678101000000|2023-03-06 11:10:00|842.1|841.1|842|841|842.9|841.9|841.9|840.9|32
1678101300000|2023-03-06 11:15:00|841.9|840.9|842.3|841.3|842.9|841.9|841.9|840.9|97
1678101600000|2023-03-06 11:20:00|842.4|841.4|842.8|841.8|843.4|842.4|841.8|840.8|159
1678101900000|2023-03-06 11:25:00|842.6|841.6|842.8|841.8|843.1|842.1|842|841|13
1678102200000|2023-03-06 11:30:00|842.6|841.6|843|842|843.4|842.4|842.3|841.3|30
1678102500000|2023-03-06 11:35:00|842.9|841.9|843.6|842.6|843.8|842.8|842.8|841.8|143
1678102800000|2023-03-06 11:40:00|843.5|842.5|844.3|843.3|844.4|843.4|843.5|842.5|79
1678103100000|2023-03-06 11:45:00|844.1|843.1|844.1|843.1|844.3|843.3|843|842|350
1678103400000|2023-03-06 11:50:00|844.3|843.3|844|843|844.4|843.4|843.4|842.4|7
1678103700000|2023-03-06 11:55:00|844.1|843.1|844|843|844.4|843.4|843.8|842.8|105
1678104000000|2023-03-06 12:00:00|844.1|843.1|845.5|844.5|846.1|845.1|843.5|842.5|165
1678104300000|2023-03-06 12:05:00|845.6|844.6|844.5|843.5|845.6|844.6|844.3|843.3|10
1678104600000|2023-03-06 12:10:00|844.6|843.6|844.5|843.5|845.5|844.5|844.3|843.3|21
1678104900000|2023-03-06 12:15:00|844.6|843.6|845|844|845.3|844.3|844.6|843.6|5
1678105200000|2023-03-06 12:20:00|844.9|843.9|844.9|843.9|845|844|844.5|843.5|8
1678105500000|2023-03-06 12:25:00|844.8|843.8|844.8|843.8|845.6|844.6|844.6|843.6|19
1678105800000|2023-03-06 12:30:00|844.6|843.6|846|845|846|845|844.6|843.6|14
1678106100000|2023-03-06 12:35:00|846.1|845.1|846.5|845.5|846.6|845.6|845.8|844.8|53
1678106400000|2023-03-06 12:40:00|846.4|845.4|846|845|846.4|845.4|845.8|844.8|133
1678106700000|2023-03-06 12:45:00|846.3|845.3|847|846|847.3|846.3|846|845|66
1678107000000|2023-03-06 12:50:00|846.8|845.8|846.3|845.3|847|846|846.3|845.3|19
1678107300000|2023-03-06 12:55:00|846.1|845.1|846.5|845.5|846.5|845.5|845.5|844.5|10
1678107600000|2023-03-06 13:00:00|846.4|845.4|846.4|845.4|847|846|845.8|844.8|62
1678107900000|2023-03-06 13:05:00|846.3|845.3|845.8|844.8|846.5|845.5|845.4|844.4|20
1678108200000|2023-03-06 13:10:00|845.9|844.9|847.1|846.1|847.4|846.4|845.6|844.6|167
1678108500000|2023-03-06 13:15:00|847|846|846.3|845.3|847.6|846.6|846.3|845.3|45
1678108800000|2023-03-06 13:20:00|846|845|847.4|846.4|848|847|846|845|10
1678109100000|2023-03-06 13:25:00|847.5|846.5|847.9|846.9|848|847|846.8|845.8|73
1678109400000|2023-03-06 13:30:00|847.8|846.8|848.3|847.3|848.3|847.3|847.1|846.1|27
1678109700000|2023-03-06 13:35:00|848.1|847.1|846.3|845.3|848.1|847.1|846.1|845.1|176
1678110000000|2023-03-06 13:40:00|846.1|845.1|846.3|845.3|846.4|845.4|844.9|843.9|27
1678110300000|2023-03-06 13:45:00|846.1|845.1|846|845|846.5|845.5|845.8|844.8|19
1678110600000|2023-03-06 13:50:00|846.1|845.1|846.5|845.5|847.1|846.1|845.5|844.5|180
1678110900000|2023-03-06 13:55:00|846.6|845.6|847.8|846.8|847.8|846.8|846|845|16
1678111200000|2023-03-06 14:00:00|848|847|845.8|844.8|848|847|843.3|842.3|69
1678111500000|2023-03-06 14:05:00|845.5|844.5|846|845|846.8|845.8|845|844|24
1678111800000|2023-03-06 14:10:00|846.1|845.1|845.3|844.3|846.5|845.5|845.3|844.3|302
1678112100000|2023-03-06 14:15:00|845.4|844.4|845.3|844.3|846|845|844.5|843.5|441
1678112400000|2023-03-06 14:20:00|845.4|844.4|848.8|847.8|848.9|847.9|844.8|843.8|107
1678112700000|2023-03-06 14:25:00|848.5|847.5|847.4|846.4|848.8|847.8|847.1|846.1|81
1678113000000|2023-03-06 14:30:00|846.8|845.8|844.1|843.1|846.8|845.8|844|843|707
1678113300000|2023-03-06 14:35:00|844|843|839.5|838.5|844.5|843.5|838.8|837.8|416
1678113600000|2023-03-06 14:40:00|839.4|838.4|841.5|840.5|842.9|841.9|838.3|837.3|1339
1678113900000|2023-03-06 14:45:00|841.8|840.8|840.5|839.5|842|841|839.3|838.3|167
1678114200000|2023-03-06 14:50:00|840.3|839.3|842.6|841.6|844.1|843.1|839.8|838.8|139
1678114500000|2023-03-06 14:55:00|842.8|841.8|841.5|840.5|843.9|842.9|840.9|839.9|138
1678114800000|2023-03-06 15:00:00|841.4|840.4|840.3|839.3|841.5|840.5|839.3|838.3|60
1678115100000|2023-03-06 15:05:00|840.4|839.4|840.5|839.5|841|840|838|837|429
1678115400000|2023-03-06 15:10:00|840.6|839.6|841|840|841.3|840.3|839.3|838.3|451
1678115700000|2023-03-06 15:15:00|840.5|839.5|841.1|840.1|842.4|841.4|840.4|839.4|125
1678116000000|2023-03-06 15:20:00|840.9|839.9|841.5|840.5|842|841|840.5|839.5|449
1678116300000|2023-03-06 15:25:00|841.4|840.4|840.8|839.8|841.5|840.5|840.4|839.4|116
1678116600000|2023-03-06 15:30:00|841|840|842.6|841.6|843.8|842.8|840.6|839.6|155
1678116900000|2023-03-06 15:35:00|842.5|841.5|842.1|841.1|843.5|842.5|841|840|195
1678117200000|2023-03-06 15:40:00|842|841|844.5|843.5|844.8|843.8|841.4|840.4|604
1678117500000|2023-03-06 15:45:00|844.6|843.6|841|840|844.6|843.6|840.6|839.6|262
1678117800000|2023-03-06 15:50:00|841.3|840.3|839.9|838.9|841.3|840.3|839.4|838.4|75
1678118100000|2023-03-06 15:55:00|840|839|838.6|837.6|840.1|839.1|838.3|837.3|77
1678118400000|2023-03-06 16:00:00|838.8|837.8|838.5|837.5|839.4|838.4|837|836|353
1678118700000|2023-03-06 16:05:00|838.3|837.3|837|836|840.5|839.5|836.5|835.5|1233
1678119000000|2023-03-06 16:10:00|836.9|835.9|842.8|841.8|843.3|842.3|836.8|835.8|473
1678119300000|2023-03-06 16:15:00|842.9|841.9|844.8|843.8|844.8|843.8|841.5|840.5|489
1678119600000|2023-03-06 16:20:00|844.6|843.6|840.9|839.9|845.5|844.5|839.9|838.9|756
1678119900000|2023-03-06 16:25:00|840.8|839.8|843|842|844.8|843.8|840.5|839.5|842
1678120200000|2023-03-06 16:30:00|843.3|842.3|842.5|841.5|844.9|843.9|842.1|841.1|112
1678120500000|2023-03-06 16:35:00|842.4|841.4|841.3|840.3|843.5|842.5|840|839|47
1678120800000|2023-03-06 16:40:00|841|840|839.8|838.8|841.1|840.1|839.5|838.5|9
1678121100000|2023-03-06 16:45:00|839.9|838.9|840.8|839.8|841.8|840.8|839.5|838.5|61
1678121400000|2023-03-06 16:50:00|840.9|839.9|841.8|840.8|842.1|841.1|840.8|839.8|93
1678121700000|2023-03-06 16:55:00|842|841|842.8|841.8|843.5|842.5|840.8|839.8|302
1678122000000|2023-03-06 17:00:00|843|842|845.3|844.3|845.9|844.9|842.4|841.4|179
1678122300000|2023-03-06 17:05:00|845|844|848.3|847.3|849.5|848.5|845|844|266
1678122600000|2023-03-06 17:10:00|848.1|847.1|845.5|844.5|848.5|847.5|845.4|844.4|115
1678122900000|2023-03-06 17:15:00|846|845|848.6|847.6|849|848|845.8|844.8|23
1678123200000|2023-03-06 17:20:00|848.8|847.8|848.8|847.8|849.5|848.5|847.9|846.9|33
1678123500000|2023-03-06 17:25:00|848.9|847.9|848.4|847.4|849.4|848.4|847.5|846.5|5
1678123800000|2023-03-06 17:30:00|848.5|847.5|848.1|847.1|849|848|847.3|846.3|241
1678124100000|2023-03-06 17:35:00|848.3|847.3|848|847|848.5|847.5|846.9|845.9|24
1678124400000|2023-03-06 17:40:00|847.8|846.8|848.8|847.8|850.1|849.1|847.8|846.8|432
1678124700000|2023-03-06 17:45:00|848.9|847.9|848.4|847.4|849.1|848.1|848.1|847.1|2
1678125000000|2023-03-06 17:50:00|848.3|847.3|847.1|846.1|848.5|847.5|846.3|845.3|15
1678125300000|2023-03-06 17:55:00|847.3|846.3|846.5|845.5|847.4|846.4|845.5|844.5|41
1678125600000|2023-03-06 18:00:00|846.4|845.4|847|846|847.3|846.3|845.9|844.9|6
1678125900000|2023-03-06 18:05:00|847.4|846.4|846.5|845.5|847.8|846.8|846.1|845.1|44
1678126200000|2023-03-06 18:10:00|846.6|845.6|847.6|846.6|848.1|847.1|846.5|845.5|7
1678126500000|2023-03-06 18:15:00|847.8|846.8|849.4|848.4|849.9|848.9|847.6|846.6|32
1678126800000|2023-03-06 18:20:00|849.5|848.5|850.1|849.1|850.1|849.1|848.5|847.5|5
1678127100000|2023-03-06 18:25:00|849.9|848.9|849.6|848.6|850.4|849.4|849.5|848.5|51
1678127400000|2023-03-06 18:30:00|849.8|848.8|849|848|850.3|849.3|848.9|847.9|13
1678127700000|2023-03-06 18:35:00|848.9|847.9|849.4|848.4|849.8|848.8|848.6|847.6|2
1678128000000|2023-03-06 18:40:00|849.5|848.5|849.3|848.3|849.8|848.8|848|847|2
1678128300000|2023-03-06 18:45:00|849.4|848.4|848.8|847.8|849.6|848.6|848.5|847.5|1
1678128600000|2023-03-06 18:50:00|848.5|847.5|848.8|847.8|849|848|847.8|846.8|0
1678128900000|2023-03-06 18:55:00|848.9|847.9|847.3|846.3|849.3|848.3|846.5|845.5|30
1678129200000|2023-03-06 19:00:00|847.1|846.1|848.3|847.3|848.4|847.4|846.5|845.5|10
1678129500000|2023-03-06 19:05:00|848|847|847.8|846.8|848.5|847.5|847.1|846.1|3
1678129800000|2023-03-06 19:10:00|848|847|848.3|847.3|848.3|847.3|847.1|846.1|0
1678130100000|2023-03-06 19:15:00|848.1|847.1|847.8|846.8|848.5|847.5|847|846|58
1678130400000|2023-03-06 19:20:00|847.9|846.9|849.8|848.8|849.8|848.8|847.6|846.6|4
1678130700000|2023-03-06 19:25:00|850|849|851.9|850.9|852.3|851.3|849.3|848.3|129
1678131000000|2023-03-06 19:30:00|851.8|850.8|851.9|850.9|852.3|851.3|851.5|850.5|60
1678131300000|2023-03-06 19:35:00|852|851|852.5|851.5|852.8|851.8|851.8|850.8|15
1678131600000|2023-03-06 19:40:00|852.3|851.3|852.6|851.6|852.9|851.9|852.1|851.1|3
1678131900000|2023-03-06 19:45:00|852.8|851.8|852|851|853|852|851.8|850.8|7
1678132200000|2023-03-06 19:50:00|852.3|851.3|852.4|851.4|852.6|851.6|851.8|850.8|2
1678132500000|2023-03-06 19:55:00|852.1|851.1|853|852|853|852|852|851|58
1678132800000|2023-03-06 20:00:00|853.3|852.3|852.6|851.6|853.4|852.4|852.6|851.6|1
1678133100000|2023-03-06 20:05:00|852.9|851.9|853.6|852.6|854|853|852.6|851.6|23
1678133400000|2023-03-06 20:10:00|853.8|852.8|852.9|851.9|853.8|852.8|852.5|851.5|11
1678133700000|2023-03-06 20:15:00|853|852|853.3|852.3|853.3|852.3|853|852|5
1678134000000|2023-03-06 20:20:00|853.1|852.1|853|852|853.3|852.3|852.8|851.8|9
1678134300000|2023-03-06 20:25:00|853.1|852.1|852.9|851.9|853.8|852.8|852.8|851.8|47
1678134600000|2023-03-06 20:30:00|853|852|853.9|852.9|854.1|853.1|853|852|4
1678134900000|2023-03-06 20:35:00|854|853|853.9|852.9|854.1|853.1|853.3|852.3|3
1678135200000|2023-03-06 20:40:00|853.8|852.8|852.5|851.5|854.1|853.1|852.4|851.4|0
1678135500000|2023-03-06 20:45:00|852.6|851.6|852.8|851.8|852.9|851.9|852|851|1
1678135800000|2023-03-06 20:50:00|852.6|851.6|852.6|851.6|853.1|852.1|852.1|851.1|14
1678136100000|2023-03-06 20:55:00|852.8|851.8|852.9|851.9|853.3|852.3|852.5|851.5|12
1678136400000|2023-03-06 21:00:00|852.6|851.6|853.8|852.8|853.8|852.8|852.6|851.6|0
1678136700000|2023-03-06 21:05:00|853.6|852.6|853.8|852.8|853.9|852.9|853.4|852.4|0
1678137000000|2023-03-06 21:10:00|853.6|852.6|853.5|852.5|853.9|852.9|853.3|852.3|2
1678137300000|2023-03-06 21:15:00|853.6|852.6|854|853|854|853|853.6|852.6|4
1678137600000|2023-03-06 21:20:00|853.8|852.8|853.6|852.6|854.1|853.1|853.6|852.6|16
1678137900000|2023-03-06 21:25:00|853.8|852.8|853.8|852.8|853.8|852.8|853.4|852.4|0
1678138200000|2023-03-06 21:30:00|853.9|852.9|853.3|852.3|853.9|852.9|853.3|852.3|12
1678138500000|2023-03-06 21:35:00|853.4|852.4|853|852|853.4|852.4|852.9|851.9|125
1678138800000|2023-03-06 21:40:00|853.3|852.3|853.3|852.3|853.8|852.8|853.1|852.1|22
1678139100000|2023-03-06 21:45:00|853.4|852.4|853.8|852.8|853.8|852.8|853.1|852.1|0
1678139400000|2023-03-06 21:50:00|853.6|852.6|853.6|852.6|853.8|852.8|853.3|852.3|0
1678139700000|2023-03-06 21:55:00|853.8|852.8|853.6|852.6|854|853|853|852|21
1678140000000|2023-03-06 22:00:00|854.1|851.1|853.9|852.9|854.3|852.9|853.3|851.1|0
1678140300000|2023-03-06 22:05:00|854|853|854.3|851.3|854.4|853|853.3|851.1|0
1678140600000|2023-03-06 22:10:00|854.4|851.4|854.3|851.3|854.4|851.4|854.3|851.3|1
1678140900000|2023-03-06 22:15:00|854.4|851.4|854.4|851.4|854.4|851.4|854.4|851.4|2
1678142700000|2023-03-06 22:45:00|854.5|851.5|854.5|851.5|854.5|851.5|854.5|851.5|0
1678143300000|2023-03-06 22:55:00|854.4|851.4|853.6|850.6|854.4|851.4|853.6|850.6|1
1678154400000|2023-03-07 02:00:00|857.5|856.5|856.3|855.3|857.5|856.5|855.8|854.8|7
1678154700000|2023-03-07 02:05:00|856.4|855.4|855.6|854.6|856.4|855.4|855.5|854.5|4
1678155000000|2023-03-07 02:10:00|855.8|854.8|855.5|854.5|855.8|854.8|855.3|854.3|5
1678155300000|2023-03-07 02:15:00|855.4|854.4|855.4|854.4|856.6|854.9|855.4|853.6|0
1678155600000|2023-03-07 02:20:00|855.5|854.5|855.4|854.4|855.5|854.5|855.4|854.4|0
1678155900000|2023-03-07 02:25:00|855.3|854.3|854.9|853.9|855.4|854.4|854.9|853.9|0
1678156200000|2023-03-07 02:30:00|854.8|853.8|854.6|853.6|855.1|854.1|854.4|853.4|2
1678156500000|2023-03-07 02:35:00|854.5|853.5|854.8|853.8|854.9|853.9|854.5|853.5|1
1678156800000|2023-03-07 02:40:00|854.6|853.6|854.8|853.8|855.3|854.3|854.6|853.6|0
1678157100000|2023-03-07 02:45:00|854.5|853.5|853.3|852.3|854.5|853.5|853.3|852.3|83
1678157400000|2023-03-07 02:50:00|853.4|852.4|853.9|852.9|854|853|853.3|852.3|11
1678157700000|2023-03-07 02:55:00|853.6|852.6|853.5|852.5|853.6|852.6|852.8|851.8|0
1678158000000|2023-03-07 03:00:00|853.4|852.4|852.9|851.9|853.5|852.5|852.8|851.8|1
1678158300000|2023-03-07 03:05:00|853|852|852.4|851.4|853|852|852.3|851.3|75
1678158600000|2023-03-07 03:10:00|852.3|851.3|852.3|851.3|852.4|851.4|852.3|851.3|32
1678158900000|2023-03-07 03:15:00|852.4|851.4|852.4|851.4|852.4|851.4|852.4|851.4|0
1678159200000|2023-03-07 03:20:00|852.3|851.3|852.3|851.3|852.3|851.3|852.3|851.3|2
1678159500000|2023-03-07 03:25:00|852|851|852.3|851.3|852.3|851.3|852|851|2
1678159800000|2023-03-07 03:30:00|852.1|851.1|852.1|851.1|852.3|851.3|851.8|850.8|10
1678160100000|2023-03-07 03:35:00|852|851|852.1|851.1|852.3|851.3|852|851|0
1678160400000|2023-03-07 03:40:00|852|851|851.6|850.6|852|851|851.5|850.5|1
1678160700000|2023-03-07 03:45:00|851.5|850.5|851|850|851.6|850.6|850.8|849.8|6
1678161000000|2023-03-07 03:50:00|851.1|850.1|851.3|850.3|851.3|850.3|850.8|849.8|1
1678161300000|2023-03-07 03:55:00|851.1|850.1|851.1|850.1|851.3|850.3|850.9|849.9|0
1678161600000|2023-03-07 04:00:00|851.3|850.3|851.1|850.1|851.3|850.3|850.9|849.9|0
1678161900000|2023-03-07 04:05:00|851.3|850.3|851|850|851.4|850.4|850.9|849.9|1
1678162200000|2023-03-07 04:10:00|850.9|849.9|851|850|851|850|850.9|849.9|0
1678162500000|2023-03-07 04:15:00|850.9|849.9|850.9|849.9|851|850|850.8|849.8|0
1678162800000|2023-03-07 04:20:00|850.8|849.8|851|850|851.3|850.3|850.8|849.8|0
1678163100000|2023-03-07 04:25:00|851.1|850.1|851.3|850.3|851.4|850.4|850.6|849.6|166
1678163400000|2023-03-07 04:30:00|851.1|850.1|851.6|850.6|852.4|851.4|851.1|850.1|79
1678163700000|2023-03-07 04:35:00|851.8|850.8|851.6|850.6|851.8|850.8|851.6|850.6|0
1678164000000|2023-03-07 04:40:00|851.8|850.8|851.8|850.8|851.8|850.8|851.8|850.8|0
1678164300000|2023-03-07 04:45:00|852|851|852|851|852.1|851.1|851.9|850.9|0
1678164600000|2023-03-07 04:50:00|851.9|850.9|852.3|851.3|852.3|851.3|851.8|850.8|141
1678164900000|2023-03-07 04:55:00|852.1|851.1|852|851|852.1|851.1|851.9|850.9|0
1678165200000|2023-03-07 05:00:00|851.9|850.9|852|851|852|851|851.9|850.9|0
1678165500000|2023-03-07 05:05:00|852.3|851.3|851.5|850.5|852.3|851.3|851.3|850.3|2
1678165800000|2023-03-07 05:10:00|851.4|850.4|851.5|850.5|851.6|850.6|851.3|850.3|0
1678166100000|2023-03-07 05:15:00|851.4|850.4|851.4|850.4|851.5|850.5|851.4|850.4|0
1678166400000|2023-03-07 05:20:00|851.5|850.5|851.5|850.5|851.5|850.5|851.5|850.5|0
1678166700000|2023-03-07 05:25:00|851.4|850.4|851.5|850.5|851.5|850.5|851.4|850.4|0
1678167000000|2023-03-07 05:30:00|851.4|850.4|852|851|852.3|851.3|851|850|0
1678167300000|2023-03-07 05:35:00|851.8|850.8|851.8|850.8|851.8|850.8|851.6|850.6|0
1678167600000|2023-03-07 05:40:00|851.6|850.6|851.6|850.6|851.8|850.8|851.6|850.6|0
1678167900000|2023-03-07 05:45:00|851.8|850.8|851.3|850.3|851.8|850.8|851.3|850.3|3
1678168200000|2023-03-07 05:50:00|851.4|850.4|851.3|850.3|851.4|850.4|851.1|850.1|0
1678168500000|2023-03-07 05:55:00|851.4|850.4|852.4|851.4|852.8|851.8|851.4|850.4|4
1678168800000|2023-03-07 06:00:00|852.5|851.5|853.3|852.3|853.4|852.4|852.5|851.5|0
1678169100000|2023-03-07 06:05:00|853.4|852.4|852.6|851.6|853.4|852.4|852.4|851.4|1
1678169400000|2023-03-07 06:10:00|852.9|851.9|852|851|853.1|852.1|852|851|0
1678169700000|2023-03-07 06:15:00|852.1|851.1|852.3|851.3|852.6|851.6|852|851|0
1678170000000|2023-03-07 06:20:00|852.1|851.1|851.8|850.8|852.3|851.3|851|850|5
1678170300000|2023-03-07 06:25:00|851.6|850.6|850.9|849.9|851.6|850.6|850.1|849.1|2
1678170600000|2023-03-07 06:30:00|851|850|851.1|850.1|851.6|850.6|850.9|849.9|2
1678170900000|2023-03-07 06:35:00|851.3|850.3|850|849|851.4|850.4|850|849|2
1678171200000|2023-03-07 06:40:00|849.8|848.8|849.4|848.4|849.8|848.8|848.9|847.9|6
1678171500000|2023-03-07 06:45:00|849.3|848.3|849.1|848.1|849.6|848.6|849|848|220
1678171800000|2023-03-07 06:50:00|849.3|848.3|849.3|848.3|849.5|848.5|848.9|847.9|22
1678172100000|2023-03-07 06:55:00|849.1|848.1|848.9|847.9|849.3|848.3|848.8|847.8|9
1678172400000|2023-03-07 07:00:00|848.8|847.8|849.4|848.4|849.8|848.8|848.6|847.6|8
1678172700000|2023-03-07 07:05:00|849.5|848.5|849|848|849.8|848.8|849|848|0
1678173000000|2023-03-07 07:10:00|849.1|848.1|849.5|848.5|849.9|848.9|848.5|847.5|123
1678173300000|2023-03-07 07:15:00|849.4|848.4|852.1|851.1|852.1|851.1|849.3|848.3|380
1678173600000|2023-03-07 07:20:00|851.9|850.9|851.8|850.8|852.5|851.5|851|850|1062
1678173900000|2023-03-07 07:25:00|851.6|850.6|850.8|849.8|851.6|850.6|850.1|849.1|39
1678174200000|2023-03-07 07:30:00|850.6|849.6|852.4|851.4|852.8|851.8|850.4|849.4|138
1678174500000|2023-03-07 07:35:00|852.5|851.5|853|852|853.1|852.1|851.8|850.8|18
1678174800000|2023-03-07 07:40:00|853.1|852.1|853.3|852.3|853.5|852.5|852.6|851.6|11
1678175100000|2023-03-07 07:45:00|853.5|852.5|852.5|851.5|854|853|852.3|851.3|430
1678175400000|2023-03-07 07:50:00|852.4|851.4|853.6|852.6|853.8|852.8|852|851|77
1678175700000|2023-03-07 07:55:00|853.5|852.5|852.8|851.8|854|853|852.6|851.6|300
1678176000000|2023-03-07 08:00:00|852.9|851.9|854|853|854.5|853.5|852.5|851.5|17
1678176300000|2023-03-07 08:05:00|854.1|853.1|856|855|856.1|855.1|854|853|31
1678176600000|2023-03-07 08:10:00|855.5|854.5|852.5|851.5|855.5|854.5|851.4|850.4|99
1678176900000|2023-03-07 08:15:00|852.4|851.4|851|850|853.6|852.6|850.8|849.8|132
1678177200000|2023-03-07 08:20:00|850.9|849.9|850.1|849.1|852.4|851.4|849.3|848.3|466
1678177500000|2023-03-07 08:25:00|850.3|849.3|846.6|845.6|850.3|849.3|846.6|845.6|53
1678177800000|2023-03-07 08:30:00|846.8|845.8|850|849|850.4|849.4|846.8|845.8|119
1678178100000|2023-03-07 08:35:00|850.1|849.1|849.5|848.5|850.8|849.8|849.3|848.3|65
1678178400000|2023-03-07 08:40:00|849.4|848.4|849|848|850.1|849.1|848.5|847.5|86
1678178700000|2023-03-07 08:45:00|848.9|847.9|848.4|847.4|848.9|847.9|848|847|11
1678179000000|2023-03-07 08:50:00|848.6|847.6|845.9|844.9|848.8|847.8|845.8|844.8|174
1678179300000|2023-03-07 08:55:00|846|845|846.8|845.8|847.3|846.3|845.8|844.8|169
1678179600000|2023-03-07 09:00:00|847|846|845.8|844.8|847|846|844.8|843.8|478
1678179900000|2023-03-07 09:05:00|845.6|844.6|846.4|845.4|846.6|845.6|845|844|22
1678180200000|2023-03-07 09:10:00|846.5|845.5|844.9|843.9|846.5|845.5|844.8|843.8|12
1678180500000|2023-03-07 09:15:00|844.8|843.8|843.3|842.3|845.5|844.5|843.1|842.1|158
1678180800000|2023-03-07 09:20:00|843.1|842.1|843.8|842.8|844.3|843.3|842|841|633
1678181100000|2023-03-07 09:25:00|843.5|842.5|842.8|841.8|843.5|842.5|842.3|841.3|90
1678181400000|2023-03-07 09:30:00|842.6|841.6|842.8|841.8|843.8|842.8|842|841|67
1678181700000|2023-03-07 09:35:00|842.9|841.9|842.4|841.4|842.9|841.9|841.8|840.8|44
1678182000000|2023-03-07 09:40:00|842.3|841.3|841.8|840.8|842.4|841.4|841.3|840.3|50
1678182300000|2023-03-07 09:45:00|841.5|840.5|843.6|842.6|843.6|842.6|841|840|84
1678182600000|2023-03-07 09:50:00|843.5|842.5|843.9|842.9|844.4|843.4|843.3|842.3|71
1678182900000|2023-03-07 09:55:00|843.8|842.8|845.8|844.8|846.1|845.1|843.8|842.8|151
1678183200000|2023-03-07 10:00:00|845.6|844.6|843.9|842.9|846.1|845.1|843.6|842.6|99
1678183500000|2023-03-07 10:05:00|843.8|842.8|845.5|844.5|846.5|845.5|843.8|842.8|119
1678183800000|2023-03-07 10:10:00|845.6|844.6|846.9|845.9|847|846|845|844|763
1678184100000|2023-03-07 10:15:00|846.8|845.8|846.4|845.4|847|846|845.5|844.5|38
1678184400000|2023-03-07 10:20:00|846.1|845.1|844|843|846.3|845.3|843.9|842.9|73
1678184700000|2023-03-07 10:25:00|843.9|842.9|843|842|844.8|843.8|842.6|841.6|311
1678185000000|2023-03-07 10:30:00|842.9|841.9|843.4|842.4|843.5|842.5|842.1|841.1|222
1678185300000|2023-03-07 10:35:00|843.3|842.3|843.4|842.4|844.3|843.3|843|842|7
1678185600000|2023-03-07 10:40:00|843.3|842.3|844|843|844.1|843.1|843.3|842.3|35
1678185900000|2023-03-07 10:45:00|843.9|842.9|845.1|844.1|845.4|844.4|843.6|842.6|67
1678186200000|2023-03-07 10:50:00|845|844|844.8|843.8|845.4|844.4|844.1|843.1|30
1678186500000|2023-03-07 10:55:00|844.9|843.9|845.3|844.3|845.6|844.6|844.5|843.5|18
1678186800000|2023-03-07 11:00:00|845|844|844.6|843.6|845.4|844.4|843.8|842.8|210
1678187100000|2023-03-07 11:05:00|844.5|843.5|845|844|845.3|844.3|844.3|843.3|21
1678187400000|2023-03-07 11:10:00|844.8|843.8|845|844|845.5|844.5|844.6|843.6|17
1678187700000|2023-03-07 11:15:00|844.9|843.9|844.5|843.5|845|844|844|843|73
1678188000000|2023-03-07 11:20:00|844.4|843.4|844.3|843.3|844.8|843.8|843.6|842.6|122
1678188300000|2023-03-07 11:25:00|844.1|843.1|844.8|843.8|845.3|844.3|843.8|842.8|37
1678188600000|2023-03-07 11:30:00|844.5|843.5|844.4|843.4|844.6|843.6|844|843|10
1678188900000|2023-03-07 11:35:00|844.3|843.3|844|843|844.6|843.6|843.8|842.8|8
1678189200000|2023-03-07 11:40:00|844.1|843.1|843.8|842.8|844.3|843.3|843.6|842.6|21
1678189500000|2023-03-07 11:45:00|843.6|842.6|843.3|842.3|844.3|843.3|843.1|842.1|106
1678189800000|2023-03-07 11:50:00|843.1|842.1|843.8|842.8|843.9|842.9|843.1|842.1|262
1678190100000|2023-03-07 11:55:00|843.6|842.6|844.3|843.3|845|844|843.4|842.4|248
1678190400000|2023-03-07 12:00:00|844|843|843.9|842.9|845|844|843.8|842.8|17
1678190700000|2023-03-07 12:05:00|844|843|844|843|845.6|844.6|843.8|842.8|499
1678191000000|2023-03-07 12:10:00|844.3|843.3|846|845|846.3|845.3|844|843|356
1678191300000|2023-03-07 12:15:00|845.8|844.8|844.5|843.5|846.3|845.3|844.5|843.5|20
1678191600000|2023-03-07 12:20:00|844.6|843.6|845|844|845.4|844.4|844.5|843.5|13
1678191900000|2023-03-07 12:25:00|845.1|844.1|846.5|845.5|846.5|845.5|844.8|843.8|58
1678192200000|2023-03-07 12:30:00|846.4|845.4|846.4|845.4|846.8|845.8|846.1|845.1|38
1678192500000|2023-03-07 12:35:00|846.3|845.3|847|846|847.6|846.6|846.3|845.3|18
1678192800000|2023-03-07 12:40:00|846.8|845.8|847.3|846.3|847.4|846.4|846.5|845.5|12
1678193100000|2023-03-07 12:45:00|847.1|846.1|848.1|847.1|848.3|847.3|846.9|845.9|10
1678193400000|2023-03-07 12:50:00|848.3|847.3|848.3|847.3|848.8|847.8|848.1|847.1|35
1678193700000|2023-03-07 12:55:00|848.1|847.1|848.1|847.1|848.3|847.3|847.5|846.5|36
1678194000000|2023-03-07 13:00:00|847.9|846.9|847.3|846.3|848.8|847.8|847|846|251
1678194300000|2023-03-07 13:05:00|847.1|846.1|847|846|848|847|846.8|845.8|50
1678194600000|2023-03-07 13:10:00|846.9|845.9|846.6|845.6|847.4|846.4|846.5|845.5|50
1678194900000|2023-03-07 13:15:00|846.8|845.8|847.1|846.1|847.6|846.6|845.6|844.6|29
1678195200000|2023-03-07 13:20:00|847|846|848.1|847.1|848.3|847.3|846.4|845.4|41
1678195500000|2023-03-07 13:25:00|848.3|847.3|847.9|846.9|848.6|847.6|847.5|846.5|27
1678195800000|2023-03-07 13:30:00|848|847|846.5|845.5|848.3|847.3|846.3|845.3|18
1678196100000|2023-03-07 13:35:00|846.8|845.8|847.1|846.1|847.1|846.1|846.1|845.1|185
1678196400000|2023-03-07 13:40:00|847|846|847.3|846.3|847.5|846.5|846.4|845.4|19
1678196700000|2023-03-07 13:45:00|847.1|846.1|846|845|847.3|846.3|845.6|844.6|85
1678197000000|2023-03-07 13:50:00|845.9|844.9|843.1|842.1|846.6|845.6|842.9|841.9|179
1678197300000|2023-03-07 13:55:00|842.9|841.9|845.5|844.5|845.5|844.5|842.8|841.8|97
1678197600000|2023-03-07 14:00:00|845.3|844.3|845.8|844.8|846.1|845.1|844.8|843.8|489
1678197900000|2023-03-07 14:05:00|845.6|844.6|844.8|843.8|847|846|843.8|842.8|436
1678198200000|2023-03-07 14:10:00|845|844|844.5|843.5|846.5|845.5|844.3|843.3|54
1678198500000|2023-03-07 14:15:00|844.3|843.3|846.5|845.5|846.8|845.8|843.8|842.8|116
1678198800000|2023-03-07 14:20:00|846.6|845.6|846.4|845.4|847|846|845.5|844.5|39
1678199100000|2023-03-07 14:25:00|846.5|845.5|845.5|844.5|847|846|845.5|844.5|24
1678199400000|2023-03-07 14:30:00|845.8|844.8|844|843|845.8|844.8|843.6|842.6|29
1678199700000|2023-03-07 14:35:00|843.9|842.9|841|840|843.9|842.9|839.4|838.4|279
1678200000000|2023-03-07 14:40:00|840.8|839.8|840.5|839.5|842.3|841.3|840.3|839.3|110
1678200300000|2023-03-07 14:45:00|840.3|839.3|841.1|840.1|842.4|841.4|840|839|74
1678200600000|2023-03-07 14:50:00|841|840|840|839|841.4|840.4|839.9|838.9|35
1678200900000|2023-03-07 14:55:00|840.1|839.1|840.1|839.1|841|840|839.9|838.9|247
1678201200000|2023-03-07 15:00:00|840|839|835|834|840.4|839.4|833|832|356
1678201500000|2023-03-07 15:05:00|834.8|833.8|832.6|831.6|836.1|835.1|831.5|830.5|409
1678201800000|2023-03-07 15:10:00|832.8|831.8|835.3|834.3|835.6|834.6|832.3|831.3|110
1678202100000|2023-03-07 15:15:00|835|834|834.8|833.8|836.3|835.3|833.8|832.8|537
1678202400000|2023-03-07 15:20:00|834.6|833.6|838.5|837.5|839.5|838.5|834.4|833.4|178
1678202700000|2023-03-07 15:25:00|838.4|837.4|836.3|835.3|838.5|837.5|835.3|834.3|138
1678203000000|2023-03-07 15:30:00|836|835|834.8|833.8|836.3|835.3|834.5|833.5|146
1678203300000|2023-03-07 15:35:00|835|834|835.9|834.9|838.3|837.3|834.8|833.8|88
1678203600000|2023-03-07 15:40:00|836|835|832.8|831.8|836.6|835.6|831.8|830.8|113
1678203900000|2023-03-07 15:45:00|832.5|831.5|830|829|832.8|831.8|827.8|826.8|266
1678204200000|2023-03-07 15:50:00|830.1|829.1|825.3|824.3|830.1|829.1|823.6|822.6|452
1678204500000|2023-03-07 15:55:00|825|824|827.6|826.6|830.8|829.8|824.9|823.9|544
1678204800000|2023-03-07 16:00:00|827.5|826.5|830|829|830.3|829.3|825.6|824.6|252
1678205100000|2023-03-07 16:05:00|830.1|829.1|831.4|830.4|832|831|829.3|828.3|381
1678205400000|2023-03-07 16:10:00|831.5|830.5|829.8|828.8|833|832|829|828|145
1678205700000|2023-03-07 16:15:00|829.9|828.9|830.8|829.8|831.6|830.6|828.5|827.5|98
1678206000000|2023-03-07 16:20:00|831|830|827.8|826.8|831.5|830.5|827.8|826.8|183
1678206300000|2023-03-07 16:25:00|828.3|827.3|824|823|829.4|828.4|822.9|821.9|1765
1678206600000|2023-03-07 16:30:00|824.3|823.3|824.3|823.3|825|824|823|822|266
1678206900000|2023-03-07 16:35:00|824.1|823.1|824.3|823.3|824.9|823.9|823.3|822.3|49
1678207200000|2023-03-07 16:40:00|824.1|823.1|822|821|824.3|823.3|819.8|818.8|301
1678207500000|2023-03-07 16:45:00|821.9|820.9|821.3|820.3|822.1|821.1|820.8|819.8|19
1678207800000|2023-03-07 16:50:00|821.5|820.5|818.1|817.1|821.9|820.9|817.6|816.6|87
1678208100000|2023-03-07 16:55:00|818.3|817.3|818.9|817.9|819.8|818.8|817.6|816.6|41
1678208400000|2023-03-07 17:00:00|818.8|817.8|821.3|820.3|823|822|818|817|275
1678208700000|2023-03-07 17:05:00|821.4|820.4|822|821|823.3|822.3|821.1|820.1|57
1678209000000|2023-03-07 17:10:00|821.6|820.6|823.1|822.1|824.6|823.6|821.3|820.3|30
1678209300000|2023-03-07 17:15:00|823.3|822.3|824.8|823.8|824.9|823.9|821.9|820.9|18
1678209600000|2023-03-07 17:20:00|824.9|823.9|823.5|822.5|825.6|824.6|822.8|821.8|13
1678209900000|2023-03-07 17:25:00|823.8|822.8|823.3|822.3|824.8|823.8|822.5|821.5|7
1678210200000|2023-03-07 17:30:00|823|822|822.8|821.8|824.3|823.3|822.5|821.5|75
1678210500000|2023-03-07 17:35:00|822.5|821.5|823.5|822.5|823.8|822.8|822.5|821.5|92
1678210800000|2023-03-07 17:40:00|823.6|822.6|826.3|825.3|826.3|825.3|823.3|822.3|182
1678211100000|2023-03-07 17:45:00|826.1|825.1|824.3|823.3|826.3|825.3|823.4|822.4|31
1678211400000|2023-03-07 17:50:00|824|823|824.8|823.8|825.4|824.4|823.8|822.8|1
1678211700000|2023-03-07 17:55:00|825|824|826.5|825.5|827.3|826.3|824.8|823.8|23
1678212000000|2023-03-07 18:00:00|826.8|825.8|825.8|824.8|827.1|826.1|825|824|10
1678212300000|2023-03-07 18:05:00|825.9|824.9|825.9|824.9|826.5|825.5|824.8|823.8|2
1678212600000|2023-03-07 18:10:00|826|825|826|825|826.6|825.6|825.1|824.1|3
1678212900000|2023-03-07 18:15:00|826.1|825.1|825.9|824.9|826.6|825.6|825.6|824.6|10
1678213200000|2023-03-07 18:20:00|825.8|824.8|824.3|823.3|825.9|824.9|824.3|823.3|19
1678213500000|2023-03-07 18:25:00|824|823|825.4|824.4|825.4|824.4|824|823|1
1678213800000|2023-03-07 18:30:00|825.3|824.3|823.9|822.9|826.1|825.1|823.9|822.9|14
1678214100000|2023-03-07 18:35:00|823.6|822.6|825.1|824.1|825.5|824.5|823.5|822.5|6
1678214400000|2023-03-07 18:40:00|825.3|824.3|824.3|823.3|825.3|824.3|823.8|822.8|7
1678214700000|2023-03-07 18:45:00|824.1|823.1|823.8|822.8|825.3|824.3|823.3|822.3|15
1678215000000|2023-03-07 18:50:00|823.9|822.9|823|822|824|823|822|821|115
1678215300000|2023-03-07 18:55:00|822.8|821.8|822.9|821.9|823.5|822.5|822.5|821.5|57
1678215600000|2023-03-07 19:00:00|822.8|821.8|822.8|821.8|824.3|823.3|822.4|821.4|11
1678215900000|2023-03-07 19:05:00|822.5|821.5|822.8|821.8|823.8|822.8|822.5|821.5|12
1678216200000|2023-03-07 19:10:00|822.5|821.5|823.6|822.6|824|823|822.5|821.5|6
1678216500000|2023-03-07 19:15:00|823.8|822.8|822.6|821.6|824|823|822.3|821.3|387
1678216800000|2023-03-07 19:20:00|822.5|821.5|822.8|821.8|823.4|822.4|821.4|820.4|12
1678217100000|2023-03-07 19:25:00|822.9|821.9|824|823|825.5|824.5|822.8|821.8|160
1678217400000|2023-03-07 19:30:00|823.9|822.9|823.5|822.5|824.1|823.1|823.3|822.3|5
1678217700000|2023-03-07 19:35:00|823.3|822.3|823.5|822.5|824|823|822.9|821.9|7
1678218000000|2023-03-07 19:40:00|823.4|822.4|823.9|822.9|824.8|823.8|823.3|822.3|88
1678218300000|2023-03-07 19:45:00|823.8|822.8|824.3|823.3|824.5|823.5|823.3|822.3|8
1678218600000|2023-03-07 19:50:00|824.1|823.1|823.5|822.5|824.1|823.1|823|822|5
1678218900000|2023-03-07 19:55:00|823.6|822.6|822.1|821.1|823.8|822.8|822|821|0
1678219200000|2023-03-07 20:00:00|822|821|822.3|821.3|822.9|821.9|822|821|65
1678219500000|2023-03-07 20:05:00|822.1|821.1|823.6|822.6|823.8|822.8|822|821|7
1678219800000|2023-03-07 20:10:00|823.8|822.8|823.9|822.9|823.9|822.9|823.3|822.3|1
1678220100000|2023-03-07 20:15:00|824|823|824.5|823.5|824.8|823.8|824|823|1
1678220400000|2023-03-07 20:20:00|824.3|823.3|824.9|823.9|825.1|824.1|824.3|823.3|1
1678220700000|2023-03-07 20:25:00|825|824|824.9|823.9|825.3|824.3|824.8|823.8|2
1678221000000|2023-03-07 20:30:00|825|824|825|824|825.6|824.6|825|824|2
1678221300000|2023-03-07 20:35:00|825.3|824.3|825|824|825.4|824.4|824.9|823.9|0
1678221600000|2023-03-07 20:40:00|824.8|823.8|826|825|826|825|824.6|823.6|48
1678221900000|2023-03-07 20:45:00|826.1|825.1|825.8|824.8|826.1|825.1|825.4|824.4|0
1678222200000|2023-03-07 20:50:00|825.5|824.5|825|824|825.8|824.8|825|824|0
1678222500000|2023-03-07 20:55:00|825.1|824.1|824.5|823.5|825.1|824.1|824.5|823.5|2
1678222800000|2023-03-07 21:00:00|824.6|823.6|824.5|823.5|824.8|823.8|824.3|823.3|9
1678223100000|2023-03-07 21:05:00|824.6|823.6|825.1|824.1|825.1|824.1|824.6|823.6|2
1678223400000|2023-03-07 21:10:00|824.8|823.8|824.9|823.9|824.9|823.9|824.4|823.4|5
1678223700000|2023-03-07 21:15:00|824.8|823.8|824.6|823.6|825|824|824.6|823.6|0
1678224000000|2023-03-07 21:20:00|824.8|823.8|824.8|823.8|824.8|823.8|824.6|823.6|0
1678224300000|2023-03-07 21:25:00|824.6|823.6|824.9|821.9|824.9|823.8|824.1|821.9|10
1678224600000|2023-03-07 21:30:00|824|823|822.3|821.3|824.5|823.5|822.3|821.3|1
1678224900000|2023-03-07 21:35:00|822.4|821.4|822.8|821.8|822.8|821.8|822|821|6
1678225200000|2023-03-07 21:40:00|822.4|821.4|821.9|820.9|822.5|821.5|821.8|820.8|0
1678225500000|2023-03-07 21:45:00|822.4|821.4|821.9|820.9|822.6|821.6|821.9|820.9|0
1678225800000|2023-03-07 21:50:00|821.8|820.8|822.1|821.1|822.3|821.3|821.8|820.8|2
1678226100000|2023-03-07 21:55:00|822|821|823.1|820.1|823.1|821.4|821.8|820.1|9
1678226400000|2023-03-07 22:00:00|823.5|820.5|823.3|820.3|823.6|820.6|823.3|820.3|0
1678226700000|2023-03-07 22:05:00|823.9|820.9|823.3|820.3|823.9|820.9|823.3|820.3|0
1678227000000|2023-03-07 22:10:00|824.1|821.1|824.1|821.1|824.1|821.1|824.1|821.1|0
1678227300000|2023-03-07 22:15:00|824.4|821.4|824.4|821.4|824.4|821.4|824.4|821.4|0
1678227900000|2023-03-07 22:25:00|824.3|821.3|824.3|821.3|824.3|821.3|824|821|1
1678229700000|2023-03-07 22:55:00|||||||||1
1678240800000|2023-03-08 02:00:00|824|823|824.3|823.3|824.3|823.3|823.4|822.4|0
1678241100000|2023-03-08 02:05:00|824.6|823.6|824.8|823.8|824.8|823.8|824.3|823.3|0
1678241400000|2023-03-08 02:10:00|824.6|823.6|824.8|823.8|825|824|824.6|823.6|0
1678241700000|2023-03-08 02:15:00|824.9|823.9|824.4|823.4|825|824|824|823|10
1678242000000|2023-03-08 02:20:00|824.5|823.5|824.8|823.8|824.9|823.9|824.4|823.4|0
1678242300000|2023-03-08 02:25:00|824.6|823.6|824.9|823.9|824.9|823.9|824.6|823.6|0
1678242600000|2023-03-08 02:30:00|825|824|825.1|824.1|825.3|824.3|824.8|823.8|0
1678242900000|2023-03-08 02:35:00|825|824|825.6|824.6|825.8|824.8|824.5|823.5|0
1678243200000|2023-03-08 02:40:00|825.5|824.5|824.9|823.9|825.8|824.8|824.9|823.9|0
1678243500000|2023-03-08 02:45:00|825.1|824.1|825|824|825.4|824.4|824.6|823.6|0
1678243800000|2023-03-08 02:50:00|824.9|823.9|824.9|823.9|825.1|824.1|824.9|823.9|10
1678244100000|2023-03-08 02:55:00|825|824|825.3|824.3|825.4|824.4|824.9|823.9|1
1678244400000|2023-03-08 03:00:00|825.1|824.1|824.8|823.8|825.3|824.3|824.8|823.8|1
1678244700000|2023-03-08 03:05:00|824.9|823.9|825.9|824.9|825.9|824.9|824.9|823.9|0
1678245000000|2023-03-08 03:10:00|826|825|826.1|825.1|826.3|825.3|826|825|3
1678245300000|2023-03-08 03:15:00|826|825|825.5|824.5|826.3|825.3|825.5|824.5|0
1678245600000|2023-03-08 03:20:00|825.6|824.6|825.5|824.5|825.8|824.8|825.5|824.5|1
1678245900000|2023-03-08 03:25:00|825.6|824.6|825.6|824.6|826.4|825.4|825.5|824.5|4
1678246200000|2023-03-08 03:30:00|825.8|824.8|826.3|825.3|826.3|825.3|825.8|824.8|0
1678246500000|2023-03-08 03:35:00|826.1|825.1|826.1|825.1|826.3|825.3|826|825|0
1678246800000|2023-03-08 03:40:00|826|825|826.1|825.1|826.3|825.3|826|825|0
1678247100000|2023-03-08 03:45:00|826|825|826.1|825.1|826.5|825.5|826|825|103
1678247400000|2023-03-08 03:50:00|826|825|826.6|825.6|826.6|825.6|826|825|0
1678247700000|2023-03-08 03:55:00|826.5|825.5|826.8|825.8|826.8|825.8|826.3|825.3|0
1678248000000|2023-03-08 04:00:00|827|826|827|826|827|826|826.8|825.8|0
1678248300000|2023-03-08 04:05:00|827.1|826.1|827.1|826.1|827.1|826.1|827|826|0
1678248600000|2023-03-08 04:10:00|827|826|826.5|825.5|827|826|826.5|825.5|0
1678248900000|2023-03-08 04:15:00|826.6|825.6|826.6|825.6|826.6|825.6|826.5|825.5|0
1678249200000|2023-03-08 04:20:00|826.5|825.5|826.5|825.5|826.6|825.6|826.5|825.5|0
1678249500000|2023-03-08 04:25:00|826.3|825.3|826.6|825.6|826.6|825.6|826.3|825.3|0
1678249800000|2023-03-08 04:30:00|826.5|825.5|826.3|825.3|826.5|825.5|826.3|825.3|0
1678250400000|2023-03-08 04:40:00|826.6|825.6|826.8|825.8|826.8|825.8|826.6|825.6|0
1678250700000|2023-03-08 04:45:00|826.9|825.9|826.8|825.8|827|826|826.8|825.8|0
1678251000000|2023-03-08 04:50:00|826.9|825.9|827|826|827|826|826.9|825.9|0
1678251300000|2023-03-08 04:55:00|826.8|825.8|826.8|825.8|826.8|825.8|826.8|825.8|4
1678251600000|2023-03-08 05:00:00|827|826|827|826|827|826|826.6|825.6|2
1678251900000|2023-03-08 05:05:00|827.3|826.3|827.5|826.5|827.5|826.5|827.3|826.3|1
1678252200000|2023-03-08 05:10:00|827.4|826.4|827.1|826.1|827.4|826.4|827.1|826.1|0
1678252500000|2023-03-08 05:15:00|827.3|826.3|827.5|826.5|827.5|826.5|827.3|826.3|0
1678252800000|2023-03-08 05:20:00|827.4|826.4|827.5|826.5|827.5|826.5|827.3|826.3|0
1678253100000|2023-03-08 05:25:00|827.3|826.3|825.8|824.8|827.5|826.5|825.8|824.8|1
1678253400000|2023-03-08 05:30:00|825.9|824.9|826.1|825.1|826.6|825.6|825.5|824.5|5
1678253700000|2023-03-08 05:35:00|826.3|825.3|826.6|825.6|826.9|825.9|826.3|825.3|27
1678254000000|2023-03-08 05:40:00|826.5|825.5|826.4|825.4|826.9|825.9|826|825|0
1678254300000|2023-03-08 05:45:00|826.5|825.5|825.6|824.6|826.5|825.5|825.1|824.1|0
1678254600000|2023-03-08 05:50:00|825.8|824.8|825.9|824.9|825.9|824.9|825.1|824.1|100
1678254900000|2023-03-08 05:55:00|826|825|826.3|825.3|826.3|825.3|825.9|824.9|0
1678255200000|2023-03-08 06:00:00|826.1|825.1|826.6|825.6|826.8|825.8|825.9|824.9|0
1678255500000|2023-03-08 06:05:00|826.4|825.4|826.1|825.1|826.8|825.8|825.9|824.9|0
1678255800000|2023-03-08 06:10:00|826.3|825.3|826.4|825.4|826.5|825.5|826.1|825.1|0
1678256100000|2023-03-08 06:15:00|826.5|825.5|826.1|825.1|826.8|825.8|825.6|824.6|13
1678256400000|2023-03-08 06:20:00|826.3|825.3|826.3|825.3|826.5|825.5|826.1|825.1|2
1678256700000|2023-03-08 06:25:00|826.4|825.4|826.5|825.5|826.6|825.6|826.1|825.1|0
1678257000000|2023-03-08 06:30:00|826.6|825.6|826.4|825.4|827|826|826.1|825.1|0
1678257300000|2023-03-08 06:35:00|826.5|825.5|826.4|825.4|826.8|825.8|826.1|825.1|0
1678257600000|2023-03-08 06:40:00|826.5|825.5|826.1|825.1|827|826|826|825|25
1678257900000|2023-03-08 06:45:00|826.3|825.3|826.6|825.6|826.6|825.6|826.1|825.1|16
1678258200000|2023-03-08 06:50:00|826.5|825.5|826.5|825.5|826.8|825.8|826.4|825.4|0
1678258500000|2023-03-08 06:55:00|826.6|825.6|826.4|825.4|826.8|825.8|826|825|2
1678258800000|2023-03-08 07:00:00|826.1|825.1|824.8|823.8|826.1|825.1|824.5|823.5|13
1678259100000|2023-03-08 07:05:00|825|824|823|822|825|824|823|822|19
1678259400000|2023-03-08 07:10:00|823.9|822.9|823.1|822.1|824.8|823.8|823|822|2
1678259700000|2023-03-08 07:15:00|823|822|823.9|822.9|824|823|822|821|47
1678260000000|2023-03-08 07:20:00|824|823|824.8|823.8|824.9|823.9|823.6|822.6|76
1678260300000|2023-03-08 07:25:00|824.6|823.6|825.1|824.1|825.3|824.3|824.6|823.6|136
1678260600000|2023-03-08 07:30:00|825.3|824.3|825.1|824.1|825.6|824.6|825.1|824.1|27
1678260900000|2023-03-08 07:35:00|823.8|822.8|823|822|823.8|822.8|822.5|821.5|121
1678261200000|2023-03-08 07:40:00|823.1|822.1|823.4|822.4|824.4|823.4|822.9|821.9|7
1678261500000|2023-03-08 07:45:00|823.3|822.3|820.6|819.6|823.6|822.6|819.8|818.8|302
1678261800000|2023-03-08 07:50:00|820.5|819.5|819.8|818.8|821.1|820.1|819.6|818.6|121
1678262100000|2023-03-08 07:55:00|819.5|818.5|820.3|819.3|820.5|819.5|819.1|818.1|37
1678262400000|2023-03-08 08:00:00|820.1|819.1|818.8|817.8|820.4|819.4|818.3|817.3|120
1678262700000|2023-03-08 08:05:00|818.6|817.6|819.8|818.8|820|819|817.9|816.9|80
1678263000000|2023-03-08 08:10:00|819.9|818.9|818.5|817.5|820|819|816.6|815.6|122
1678263300000|2023-03-08 08:15:00|818.6|817.6|819.8|818.8|820.3|819.3|816.6|815.6|182
1678263600000|2023-03-08 08:20:00|819.6|818.6|820.5|819.5|821.5|820.5|818.1|817.1|113
1678263900000|2023-03-08 08:25:00|820.6|819.6|821.3|820.3|822.5|821.5|820.3|819.3|413
1678264200000|2023-03-08 08:30:00|821.4|820.4|822.9|821.9|823.5|822.5|821.1|820.1|49
1678264500000|2023-03-08 08:35:00|822.8|821.8|819.5|818.5|823|822|818.3|817.3|89
1678264800000|2023-03-08 08:40:00|819.6|818.6|818.1|817.1|820.3|819.3|818|817|20
1678265100000|2023-03-08 08:45:00|818.3|817.3|818.1|817.1|818.8|817.8|818|817|25
1678265400000|2023-03-08 08:50:00|818.3|817.3|815.9|814.9|818.3|817.3|815.6|814.6|72
1678265700000|2023-03-08 08:55:00|815.8|814.8|817|816|818.3|817.3|815.8|814.8|143
1678266000000|2023-03-08 09:00:00|816.6|815.6|816.3|815.3|817.4|816.4|815.4|814.4|44
1678266300000|2023-03-08 09:05:00|816.4|815.4|814.3|813.3|817|816|813.6|812.6|188
1678266600000|2023-03-08 09:10:00|814|813|814.8|813.8|816|815|813.4|812.4|200
1678266900000|2023-03-08 09:15:00|814.5|813.5|816.3|815.3|816.5|815.5|814.1|813.1|131
1678267200000|2023-03-08 09:20:00|816.4|815.4|817.9|816.9|818|817|816.1|815.1|56
1678267500000|2023-03-08 09:25:00|817.8|816.8|817.9|816.9|818.8|817.8|817.6|816.6|17
1678267800000|2023-03-08 09:30:00|818.3|817.3|817.3|816.3|819.5|818.5|817.1|816.1|220
1678268100000|2023-03-08 09:35:00|817|816|818.8|817.8|819.3|818.3|816.4|815.4|22
1678268400000|2023-03-08 09:40:00|818.6|817.6|818.8|817.8|819|818|817.4|816.4|46
1678268700000|2023-03-08 09:45:00|818.6|817.6|819.3|818.3|819.3|818.3|817.8|816.8|51
1678269000000|2023-03-08 09:50:00|819.1|818.1|820.6|819.6|821.9|820.9|819|818|420
1678269300000|2023-03-08 09:55:00|820.5|819.5|820.5|819.5|820.5|819.5|819.5|818.5|30
1678269600000|2023-03-08 10:00:00|820.4|819.4|822|821|822|821|820.4|819.4|59
1678269900000|2023-03-08 10:05:00|822.5|821.5|823|822|823.3|822.3|821.8|820.8|80
1678270200000|2023-03-08 10:10:00|822.8|821.8|822.1|821.1|823|822|821|820|19
1678270500000|2023-03-08 10:15:00|822.3|821.3|822.8|821.8|823.1|822.1|820.5|819.5|42
1678270800000|2023-03-08 10:20:00|823|822|823|822|823.4|822.4|822.6|821.6|106
1678271100000|2023-03-08 10:25:00|823.3|822.3|821.3|820.3|823.3|822.3|820.6|819.6|146
1678271400000|2023-03-08 10:30:00|821.1|820.1|823.3|822.3|823.8|822.8|821.1|820.1|47
1678271700000|2023-03-08 10:35:00|823.4|822.4|823.5|822.5|823.8|822.8|822.5|821.5|40
1678272000000|2023-03-08 10:40:00|823.3|822.3|822.8|821.8|823.6|822.6|822|821|56
1678272300000|2023-03-08 10:45:00|822.9|821.9|823.3|822.3|823.5|822.5|822.8|821.8|18
1678272600000|2023-03-08 10:50:00|823.1|822.1|822.5|821.5|823.3|822.3|821.9|820.9|239
1678272900000|2023-03-08 10:55:00|822.4|821.4|822.8|821.8|823.5|822.5|822.4|821.4|85
1678273200000|2023-03-08 11:00:00|823|822|823.3|822.3|823.9|822.9|822.8|821.8|88
1678273500000|2023-03-08 11:05:00|823.5|822.5|822.8|821.8|823.5|822.5|822.4|821.4|41
1678273800000|2023-03-08 11:10:00|822.9|821.9|821.8|820.8|823.4|822.4|821.3|820.3|168
1678274100000|2023-03-08 11:15:00|821.6|820.6|822.1|821.1|822.4|821.4|820.9|819.9|902
1678274400000|2023-03-08 11:20:00|822|821|822.1|821.1|823|822|822|821|168
1678274700000|2023-03-08 11:25:00|822.3|821.3|822.5|821.5|822.8|821.8|821.8|820.8|47
1678275000000|2023-03-08 11:30:00|822.8|821.8|822.5|821.5|823.4|822.4|822.4|821.4|15
1678275300000|2023-03-08 11:35:00|822.6|821.6|822.9|821.9|823|822|822|821|8
1678275600000|2023-03-08 11:40:00|822.8|821.8|823|822|823.6|822.6|822.5|821.5|284
1678275900000|2023-03-08 11:45:00|822.8|821.8|822|821|823.1|822.1|821.6|820.6|14
1678276200000|2023-03-08 11:50:00|821.9|820.9|820.8|819.8|822.3|821.3|820.8|819.8|18
1678276500000|2023-03-08 11:55:00|820.5|819.5|820.5|819.5|820.6|819.6|819.4|818.4|28
1678276800000|2023-03-08 12:00:00|820.4|819.4|820.3|819.3|820.6|819.6|819.6|818.6|130
1678277100000|2023-03-08 12:05:00|820.4|819.4|821.3|820.3|821.4|820.4|820.4|819.4|74
1678277400000|2023-03-08 12:10:00|821.1|820.1|821.5|820.5|822|821|820.5|819.5|25
1678277700000|2023-03-08 12:15:00|821.6|820.6|821.5|820.5|821.9|820.9|820.9|819.9|12
1678278000000|2023-03-08 12:20:00|821.4|820.4|819.1|818.1|821.4|820.4|819|818|25
1678278300000|2023-03-08 12:25:00|819.3|818.3|819.9|818.9|820.3|819.3|819.1|818.1|10
1678278600000|2023-03-08 12:30:00|820|819|819.1|818.1|820.1|819.1|819.1|818.1|19
1678278900000|2023-03-08 12:35:00|819.5|818.5|818.9|817.9|819.8|818.8|818.5|817.5|120
1678279200000|2023-03-08 12:40:00|818.8|817.8|818.5|817.5|819.3|818.3|818.3|817.3|27
1678279500000|2023-03-08 12:45:00|818.4|817.4|819.3|818.3|819.3|818.3|818.4|817.4|89
1678279800000|2023-03-08 12:50:00|819.5|818.5|819.8|818.8|819.8|818.8|819.3|818.3|14
1678280100000|2023-03-08 12:55:00|820|819|819.8|818.8|820|819|819.3|818.3|51
1678280400000|2023-03-08 13:00:00|820.1|819.1|821.8|820.8|822.3|821.3|820|819|74
1678280700000|2023-03-08 13:05:00|821.9|820.9|821.8|820.8|822.6|821.6|820.3|819.3|340
1678281000000|2023-03-08 13:10:00|821.6|820.6|822.4|821.4|822.8|821.8|821.1|820.1|36
1678281300000|2023-03-08 13:15:00|822.3|821.3|821|820|822.5|821.5|820.8|819.8|11
1678281600000|2023-03-08 13:20:00|820.8|819.8|820.8|819.8|821.5|820.5|820.3|819.3|102
1678281900000|2023-03-08 13:25:00|820.6|819.6|820.4|819.4|821.6|820.6|819.9|818.9|243
1678282200000|2023-03-08 13:30:00|820.3|819.3|821|820|822.1|821.1|820|819|185
1678282500000|2023-03-08 13:35:00|820.9|819.9|820.8|819.8|821.5|820.5|820.3|819.3|25
1678282800000|2023-03-08 13:40:00|820.6|819.6|819.9|818.9|821.6|820.6|819.8|818.8|22
1678283100000|2023-03-08 13:45:00|820|819|817.9|816.9|820.3|819.3|817.5|816.5|40
1678283400000|2023-03-08 13:50:00|817.5|816.5|814.8|813.8|817.8|816.8|814.8|813.8|585
1678283700000|2023-03-08 13:55:00|815|814|816.3|815.3|816.9|815.9|813.3|812.3|527
1678284000000|2023-03-08 14:00:00|816.1|815.1|814.3|813.3|816.3|815.3|813.3|812.3|222
1678284300000|2023-03-08 14:05:00|814.6|813.6|813|812|814.8|813.8|812.8|811.8|87
1678284600000|2023-03-08 14:10:00|813.1|812.1|812.8|811.8|813.9|812.9|812.4|811.4|52
1678284900000|2023-03-08 14:15:00|812.6|811.6|813.5|812.5|813.8|812.8|812.4|811.4|105
1678285200000|2023-03-08 14:20:00|813.8|812.8|813.3|812.3|814.3|813.3|811.8|810.8|277
1678285500000|2023-03-08 14:25:00|813.8|812.8|812.3|811.3|814|813|812.1|811.1|100
1678285800000|2023-03-08 14:30:00|812.4|811.4|811.8|810.8|813.3|812.3|811.8|810.8|40
1678286100000|2023-03-08 14:35:00|812.3|811.3|813.3|812.3|815.5|814.5|811.4|810.4|124
1678286400000|2023-03-08 14:40:00|813.5|812.5|812.5|811.5|815.3|814.3|812.5|811.5|222
1678286700000|2023-03-08 14:45:00|812.6|811.6|815.1|814.1|815.3|814.3|811.8|810.8|36
1678287000000|2023-03-08 14:50:00|815|814|814.4|813.4|817|816|813.8|812.8|46
1678287300000|2023-03-08 14:55:00|814.5|813.5|814.8|813.8|815.8|814.8|813.8|812.8|75
1678287600000|2023-03-08 15:00:00|814.9|813.9|813.5|812.5|815|814|811.5|810.5|451
1678287900000|2023-03-08 15:05:00|813.4|812.4|813.5|812.5|813.8|812.8|812.3|811.3|51
1678288200000|2023-03-08 15:10:00|813|812|813.9|812.9|815|814|812.8|811.8|690
1678288500000|2023-03-08 15:15:00|814|813|813.3|812.3|814|813|812|811|105
1678288800000|2023-03-08 15:20:00|813.5|812.5|815.8|814.8|815.8|814.8|811.8|810.8|639
1678289100000|2023-03-08 15:25:00|815.6|814.6|816.4|813.4|818.4|817.4|814.9|813.4|617
1678289400000|2023-03-08 15:30:00|816.3|813.3|817|816|818.5|817.5|814.5|813.1|571
1678289700000|2023-03-08 15:35:00|817.3|816.3|819.8|818.8|821|820|816.6|815.6|109
1678290000000|2023-03-08 15:40:00|820|819|819.5|818.5|820.3|819.3|817|816|75
1678290300000|2023-03-08 15:45:00|819.6|818.6|813.8|812.8|819.6|818.6|813.4|812.4|181
1678290600000|2023-03-08 15:50:00|813.9|812.9|808.3|807.3|813.9|812.9|808.3|807.3|131
1678290900000|2023-03-08 15:55:00|808.5|807.5|808.5|807.5|809.4|808.4|806.4|805.4|121
1678291200000|2023-03-08 16:00:00|808.4|807.4|808|807|809.8|808.8|805.8|804.8|369
1678291500000|2023-03-08 16:05:00|807.9|806.9|805.8|804.8|808.6|807.6|805.5|804.5|372
1678291800000|2023-03-08 16:10:00|806.1|805.1|804.4|803.4|807.8|806.8|804.4|803.4|500
1678292100000|2023-03-08 16:15:00|804.3|803.3|806.1|805.1|806.3|805.3|804.1|803.1|472
1678292400000|2023-03-08 16:20:00|806|805|806.5|805.5|808.3|807.3|805|804|371
1678292700000|2023-03-08 16:25:00|806.3|805.3|809.1|808.1|811|810|805.9|804.9|1332
1678293000000|2023-03-08 16:30:00|809.3|808.3|811.1|810.1|811.3|810.3|808.4|807.4|222
1678293300000|2023-03-08 16:35:00|811.3|810.3|811.8|810.8|812.8|811.8|810.3|809.3|43
1678293600000|2023-03-08 16:40:00|812.1|811.1|814.4|813.4|815.1|814.1|811.5|810.5|215
1678293900000|2023-03-08 16:45:00|814.1|813.1|817.3|816.3|817.5|816.5|814.1|813.1|518
1678294200000|2023-03-08 16:50:00|817.4|816.4|811.1|810.1|817.5|816.5|810.6|809.6|406
1678294500000|2023-03-08 16:55:00|811.3|810.3|811|810|812.1|811.1|810.3|809.3|121
1678294800000|2023-03-08 17:00:00|810.9|809.9|810.5|809.5|811.6|810.6|809.9|808.9|27
1678295100000|2023-03-08 17:05:00|810.4|809.4|810|809|811.5|810.5|809.9|808.9|41
1678295400000|2023-03-08 17:10:00|810.1|809.1|809.3|808.3|810.5|809.5|809.3|808.3|85
1678295700000|2023-03-08 17:15:00|809.4|808.4|810.8|809.8|811.3|810.3|808.3|807.3|371
1678296000000|2023-03-08 17:20:00|810.6|809.6|809.5|808.5|810.6|809.6|808.8|807.8|8
1678296300000|2023-03-08 17:25:00|809.8|808.8|810.3|809.3|811.3|810.3|809.4|808.4|11
1678296600000|2023-03-08 17:30:00|810.4|809.4|810.4|809.4|811|810|809.8|808.8|22
1678296900000|2023-03-08 17:35:00|810.5|809.5|810.5|809.5|812.1|811.1|810.3|809.3|264
1678297200000|2023-03-08 17:40:00|810.6|809.6|811.8|810.8|811.9|810.9|810.3|809.3|47
1678297500000|2023-03-08 17:45:00|811.3|810.3|811.3|810.3|813|812|811.3|810.3|25
1678297800000|2023-03-08 17:50:00|811.4|810.4|811.6|810.6|812.3|811.3|810.5|809.5|9
1678298100000|2023-03-08 17:55:00|811.8|810.8|812|811|813.1|812.1|811|810|66
1678298400000|2023-03-08 18:00:00|811.9|810.9|811.5|810.5|812.4|811.4|810.9|809.9|9
1678298700000|2023-03-08 18:05:00|811.6|810.6|813|812|813.3|812.3|810.4|809.4|50
1678299000000|2023-03-08 18:10:00|813.1|812.1|815|814|815|814|811.9|810.9|61
1678299300000|2023-03-08 18:15:00|814.9|813.9|816.9|815.9|817.1|816.1|814.4|813.4|72
1678299600000|2023-03-08 18:20:00|817|816|815.5|814.5|817.5|816.5|815|814|10
1678299900000|2023-03-08 18:25:00|815.8|814.8|813.6|812.6|816.3|815.3|813.4|812.4|634
1678300200000|2023-03-08 18:30:00|813.5|812.5|812.8|811.8|814|813|812.5|811.5|64
1678300500000|2023-03-08 18:35:00|812.9|811.9|814.3|813.3|814.5|813.5|812.8|811.8|5
1678300800000|2023-03-08 18:40:00|814.1|813.1|814.4|813.4|815.1|814.1|814|813|340
1678301100000|2023-03-08 18:45:00|814.5|813.5|812.5|811.5|814.9|813.9|812.4|811.4|5
1678301400000|2023-03-08 18:50:00|813|812|813|812|813.3|812.3|812.3|811.3|13
1678301700000|2023-03-08 18:55:00|812.9|811.9|812.6|811.6|813.4|812.4|812.3|811.3|5
1678302000000|2023-03-08 19:00:00|812.8|811.8|813.5|812.5|814.5|813.5|812.8|811.8|39
1678302300000|2023-03-08 19:05:00|813.4|812.4|812|811|813.4|812.4|811.5|810.5|53
1678302600000|2023-03-08 19:10:00|811.9|810.9|810.8|809.8|812|811|810.5|809.5|18
1678302900000|2023-03-08 19:15:00|811|810|812|811|812.3|811.3|810.8|809.8|18
1678303200000|2023-03-08 19:20:00|811.9|810.9|809.4|808.4|812|811|809.3|808.3|44
1678303500000|2023-03-08 19:25:00|809.5|808.5|812.3|811.3|812.5|811.5|809.1|808.1|575
1678303800000|2023-03-08 19:30:00|812.1|811.1|810.8|809.8|812.8|811.8|809.8|808.8|26
1678304100000|2023-03-08 19:35:00|810.9|809.9|810.4|809.4|811.3|810.3|810.3|809.3|13
1678304400000|2023-03-08 19:40:00|810.3|809.3|809.6|808.6|810.6|809.6|809.5|808.5|6
1678304700000|2023-03-08 19:45:00|809.5|808.5|809.4|808.4|809.9|808.9|808.9|807.9|4
1678305000000|2023-03-08 19:50:00|809|808|809.1|808.1|809.3|808.3|808.5|807.5|4
1678305300000|2023-03-08 19:55:00|809.3|808.3|808.3|807.3|809.3|808.3|808.3|807.3|1
1678305600000|2023-03-08 20:00:00|808.5|807.5|807.9|806.9|808.5|807.5|807.8|806.8|0
1678305900000|2023-03-08 20:05:00|807.8|806.8|808|807|808.3|807.3|807.8|806.8|2
1678306200000|2023-03-08 20:10:00|807.9|806.9|808|807|808.1|807.1|807.5|806.5|0
1678306500000|2023-03-08 20:15:00|807.9|806.9|807.5|806.5|808|807|807.4|806.4|0
1678306800000|2023-03-08 20:20:00|807.6|806.6|808|807|808.3|807.3|807.5|806.5|4
1678307100000|2023-03-08 20:25:00|808.1|807.1|809.1|808.1|809.3|808.3|808.1|807.1|0
1678307400000|2023-03-08 20:30:00|808.9|807.9|809.5|808.5|809.6|808.6|808.6|807.6|504
1678307700000|2023-03-08 20:35:00|809.6|808.6|810.8|809.8|810.8|809.8|809.6|808.6|22
1678308000000|2023-03-08 20:40:00|810.5|809.5|811.1|810.1|811.4|810.4|810.4|809.4|0
1678308300000|2023-03-08 20:45:00|811|810|810.9|809.9|811.3|810.3|810.8|809.8|0
1678308600000|2023-03-08 20:50:00|811|810|810.3|809.3|811.3|810.3|810.3|809.3|2
1678308900000|2023-03-08 20:55:00|810.1|809.1|810|809|810.4|809.4|809.6|808.6|3
1678309200000|2023-03-08 21:00:00|809.8|808.8|810.1|809.1|810.3|809.3|809.5|808.5|1
1678309500000|2023-03-08 21:05:00|810|809|809.8|808.8|810.4|809.4|809.5|808.5|17
1678309800000|2023-03-08 21:10:00|809.5|808.5|809.8|808.8|809.8|808.8|809.5|808.5|0
1678310100000|2023-03-08 21:15:00|810.3|809.3|810.6|809.6|811|810|810.1|809.1|0
1678310400000|2023-03-08 21:20:00|810.5|809.5|809.9|808.9|810.6|809.6|809.5|808.5|3
1678310700000|2023-03-08 21:25:00|810|809|810.3|809.3|810.5|809.5|810|809|0
1678311000000|2023-03-08 21:30:00|810.1|809.1|810.3|809.3|810.3|809.3|809.6|808.6|0
1678311300000|2023-03-08 21:35:00|810.1|809.1|810.5|809.5|810.5|809.5|810.1|809.1|0
1678311600000|2023-03-08 21:40:00|810.4|809.4|810.4|809.4|810.5|809.5|810.3|809.3|0
1678311900000|2023-03-08 21:45:00|810.5|809.5|810.3|809.3|810.5|809.5|810|809|1
1678312200000|2023-03-08 21:50:00|810.1|809.1|809.4|808.4|810.5|809.5|809.4|808.4|0
1678312500000|2023-03-08 21:55:00|809.5|808.5|809.5|808.5|810|809|809.4|808.4|0
1678312800000|2023-03-08 22:00:00|809.6|808.6|810.9|807.9|811.4|809.5|809.6|807.6|0
1678313100000|2023-03-08 22:05:00|810.8|807.8|810.8|807.8|810.8|807.8|810.8|807.8|0
1678313400000|2023-03-08 22:10:00|810.9|807.9|810.8|807.8|810.9|807.9|810.8|807.8|0
1678313700000|2023-03-08 22:15:00|810.9|807.9|810.9|807.9|810.9|807.9|810.9|807.9|0
1678314300000|2023-03-08 22:25:00|810.8|807.8|810.8|807.8|810.8|807.8|810.8|807.8|0
1678316100000|2023-03-08 22:55:00|810.6|807.6|810.8|807.8|810.8|808|808.9|807|0
1678327200000|2023-03-09 02:00:00|807.9|806.9|807.9|806.9|808.9|807.9|807.9|806.9|2
1678327500000|2023-03-09 02:05:00|808|807|808.3|807.3|808.4|807.4|807.9|806.9|0
1678327800000|2023-03-09 02:10:00|808.1|807.1|808.1|807.1|808.1|807.1|807.5|806.5|4
1678328100000|2023-03-09 02:15:00|808|807|808.5|807.5|808.5|807.5|807.8|806.8|2
1678328400000|2023-03-09 02:20:00|808.4|807.4|808.5|807.5|808.5|807.5|808.4|807.4|0
1678328700000|2023-03-09 02:25:00|808.9|807.9|809.5|808.5|809.6|808.6|808.9|807.9|8
1678329000000|2023-03-09 02:30:00|809.3|808.3|809.8|808.8|809.8|808.8|809.3|808.3|5
1678329300000|2023-03-09 02:35:00|809.9|808.9|810.3|809.3|810.3|809.3|809.9|808.9|0
1678329600000|2023-03-09 02:40:00|810|809|810.5|809.5|810.9|809.9|810|809|0
1678329900000|2023-03-09 02:45:00|810.4|809.4|812|811|812|811|810.3|809.3|24
1678330200000|2023-03-09 02:50:00|812.1|811.1|811.9|810.9|812.1|811.1|811.8|810.8|0
1678330500000|2023-03-09 02:55:00|812|811|811.3|810.3|812|811|811.3|810.3|0
1678330800000|2023-03-09 03:00:00|811|810|810.5|809.5|811|810|810.5|809.5|0
1678331100000|2023-03-09 03:05:00|810.4|809.4|810.5|809.5|810.5|809.5|810.3|809.3|0
1678331400000|2023-03-09 03:10:00|810.4|809.4|810.5|809.5|810.6|809.6|810.1|809.1|0
1678331700000|2023-03-09 03:15:00|810.1|809.1|810.5|809.5|811.4|810.4|810|809|0
1678332000000|2023-03-09 03:20:00|810.6|809.6|811.3|810.3|811.3|810.3|810.6|809.6|0
1678332300000|2023-03-09 03:25:00|811.4|810.4|811.3|810.3|811.6|810.6|811.3|810.3|0
1678332600000|2023-03-09 03:30:00|811.5|810.5|811.6|810.6|811.8|810.8|811.5|810.5|0
1678332900000|2023-03-09 03:35:00|811.8|810.8|812|811|812|811|811.5|810.5|0
1678333200000|2023-03-09 03:40:00|811.9|810.9|812.4|811.4|812.5|811.5|811.5|810.5|11
1678333500000|2023-03-09 03:45:00|812.5|811.5|812|811|812.5|811.5|811.9|810.9|0
1678333800000|2023-03-09 03:50:00|812.3|811.3|812.4|811.4|812.4|811.4|812|811|0
1678334100000|2023-03-09 03:55:00|812.5|811.5|812|811|812.5|811.5|812|811|0
1678334400000|2023-03-09 04:00:00|811.9|810.9|812.4|811.4|812.5|811.5|811.9|810.9|0
1678335000000|2023-03-09 04:10:00|812.3|811.3|812.5|811.5|812.5|811.5|812.3|811.3|0
1678335600000|2023-03-09 04:20:00|812.8|811.8|812.5|811.5|812.8|811.8|812.5|811.5|0
1678335900000|2023-03-09 04:25:00|812.3|811.3|811.9|810.9|812.3|811.3|811.8|810.8|0
1678336200000|2023-03-09 04:30:00|812|811|811.8|810.8|812|811|811.8|810.8|0
1678336500000|2023-03-09 04:35:00|811.9|810.9|811.8|810.8|811.9|810.9|811.8|810.8|0
1678336800000|2023-03-09 04:40:00|811.9|810.9|811.9|810.9|811.9|810.9|811.9|810.9|7
1678337100000|2023-03-09 04:45:00|812.1|811.1|812.1|811.1|812.3|811.3|812|811|0
1678337400000|2023-03-09 04:50:00|812|811|812.4|811.4|812.4|811.4|812|811|0
1678337700000|2023-03-09 04:55:00|812.3|811.3|812.1|811.1|812.4|811.4|812|811|0
1678338000000|2023-03-09 05:00:00|812.3|811.3|812.1|811.1|812.3|811.3|812.1|811.1|0
1678338300000|2023-03-09 05:05:00|812.3|811.3|812|811|812.3|811.3|812|811|0
1678338600000|2023-03-09 05:10:00|811.9|810.9|811.9|810.9|812|811|811.9|810.9|0
1678338900000|2023-03-09 05:15:00|811.8|810.8|811.9|810.9|811.9|810.9|811.8|810.8|0
1678339200000|2023-03-09 05:20:00|811.8|810.8|811.8|810.8|811.8|810.8|811.8|810.8|0
1678339500000|2023-03-09 05:25:00|811.6|810.6|811.6|810.6|811.6|810.6|811.6|810.6|5
1678339800000|2023-03-09 05:30:00|811.8|810.8|811.4|810.4|811.9|810.9|811.3|810.3|0
1678340100000|2023-03-09 05:35:00|811.5|810.5|812|811|812|811|811.5|810.5|0
1678340400000|2023-03-09 05:40:00|811.9|810.9|812|811|812|811|811.8|810.8|0
1678340700000|2023-03-09 05:45:00|811.9|810.9|812|811|812|811|811.9|810.9|0
1678341300000|2023-03-09 05:55:00|811.8|810.8|811|810|811.8|810.8|811|810|33
1678341600000|2023-03-09 06:00:00|811.1|810.1|811.8|810.8|811.8|810.8|810.5|809.5|164
1678341900000|2023-03-09 06:05:00|811.6|810.6|811|810|811.6|810.6|810.9|809.9|0
1678342200000|2023-03-09 06:10:00|810.9|809.9|810.9|809.9|811|810|810.8|809.8|24
1678342500000|2023-03-09 06:15:00|811|810|811|810|811|810|810.9|809.9|1
1678342800000|2023-03-09 06:20:00|811.4|810.4|811.6|810.6|811.8|810.8|811.4|810.4|1
1678343100000|2023-03-09 06:25:00|811.8|810.8|811.6|810.6|812|811|811.6|810.6|0
1678343400000|2023-03-09 06:30:00|812.4|811.4|812.4|811.4|813|812|812.1|811.1|2
1678343700000|2023-03-09 06:35:00|812.3|811.3|812.4|811.4|812.4|811.4|811.9|810.9|0
1678344000000|2023-03-09 06:40:00|812.5|811.5|811.4|810.4|812.5|811.5|811.3|810.3|1
1678344300000|2023-03-09 06:45:00|811.5|810.5|809.9|808.9|811.6|810.6|809.8|808.8|55
1678344600000|2023-03-09 06:50:00|810.1|809.1|810.5|809.5|810.6|809.6|809.8|808.8|9
1678344900000|2023-03-09 06:55:00|810.4|809.4|809.9|808.9|810.5|809.5|809.5|808.5|231
1678345200000|2023-03-09 07:00:00|809.8|808.8|810.1|809.1|810.1|809.1|809|808|3
1678345500000|2023-03-09 07:05:00|810|809|811.1|810.1|811.3|810.3|809.5|808.5|5
1678345800000|2023-03-09 07:10:00|811|810|809.9|808.9|811|810|809.9|808.9|0
1678346100000|2023-03-09 07:15:00|809.8|808.8|810.3|809.3|810.4|809.4|809.8|808.8|10
1678346400000|2023-03-09 07:20:00|810|809|809.5|808.5|810.1|809.1|809|808|6
1678346700000|2023-03-09 07:25:00|809.6|808.6|809.5|808.5|810.4|809.4|809.5|808.5|8
1678347000000|2023-03-09 07:30:00|809.3|808.3|808.9|807.9|809.3|808.3|808|807|27
1678347300000|2023-03-09 07:35:00|808.8|807.8|808.8|807.8|809.5|808.5|808.3|807.3|10
1678347600000|2023-03-09 07:40:00|809.1|808.1|810|809|810|809|809|808|6
1678347900000|2023-03-09 07:45:00|809.9|808.9|808.6|807.6|810|809|808.6|807.6|25
1678348200000|2023-03-09 07:50:00|808.4|807.4|808|807|808.8|807.8|808|807|16
1678348500000|2023-03-09 07:55:00|808.1|807.1|808.1|807.1|808.9|807.9|808|807|56
1678348800000|2023-03-09 08:00:00|808.4|807.4|808.1|807.1|809|808|808|807|71
1678349100000|2023-03-09 08:05:00|808.3|807.3|809.4|808.4|809.9|808.9|808.3|807.3|33
1678349400000|2023-03-09 08:10:00|809.8|808.8|810.1|809.1|810.5|809.5|809.3|808.3|24
1678349700000|2023-03-09 08:15:00|810|809|811.3|810.3|811.9|810.9|809.5|808.5|345
1678350000000|2023-03-09 08:20:00|811.8|810.8|810.5|809.5|811.9|810.9|810.5|809.5|361
1678350300000|2023-03-09 08:25:00|810.6|809.6|810.6|809.6|812.4|811.4|810.1|809.1|191
1678350600000|2023-03-09 08:30:00|810.8|809.8|807.9|806.9|811.6|810.6|807.1|806.1|229
1678350900000|2023-03-09 08:35:00|807.6|806.6|808.3|807.3|808.5|807.5|807.6|806.6|45
1678351200000|2023-03-09 08:40:00|808.1|807.1|806.3|805.3|808.3|807.3|805.9|804.9|108
1678351500000|2023-03-09 08:45:00|806.1|805.1|805.4|804.4|806.1|805.1|805|804|255
1678351800000|2023-03-09 08:50:00|805.3|804.3|805.4|804.4|805.8|804.8|805|804|89
1678352100000|2023-03-09 08:55:00|805.5|804.5|806|805|807.4|806.4|805.3|804.3|42
1678352400000|2023-03-09 09:00:00|805.9|804.9|803.8|802.8|806|805|803.3|802.3|28
1678352700000|2023-03-09 09:05:00|803.9|802.9|804.8|803.8|805|804|803.6|802.6|6
1678353000000|2023-03-09 09:10:00|804.9|803.9|805.3|804.3|806.5|805.5|804.8|803.8|94
1678353300000|2023-03-09 09:15:00|805|804|805.6|804.6|806.6|805.6|805|804|54
1678353600000|2023-03-09 09:20:00|805.5|804.5|805.8|804.8|806.6|805.6|805.1|804.1|46
1678353900000|2023-03-09 09:25:00|805.5|804.5|806.3|805.3|806.3|805.3|805.5|804.5|5
1678354200000|2023-03-09 09:30:00|806.1|805.1|806.3|805.3|806.6|805.6|805.5|804.5|212
1678354500000|2023-03-09 09:35:00|806.8|805.8|808.5|807.5|809.3|808.3|806.8|805.8|107
1678354800000|2023-03-09 09:40:00|808.3|807.3|808|807|808.9|807.9|808|807|24
1678355100000|2023-03-09 09:45:00|807.8|806.8|806.9|805.9|808.1|807.1|805.1|804.1|69
1678355400000|2023-03-09 09:50:00|806.8|805.8|807.3|806.3|807.5|806.5|806.3|805.3|34
1678355700000|2023-03-09 09:55:00|807.1|806.1|807.3|806.3|807.3|806.3|805.8|804.8|38
1678356000000|2023-03-09 10:00:00|807.6|806.6|808.6|807.6|809.3|808.3|807.6|806.6|77
1678356300000|2023-03-09 10:05:00|808.5|807.5|808.4|807.4|809|808|808|807|33
1678356600000|2023-03-09 10:10:00|808.5|807.5|808.3|807.3|808.5|807.5|807.9|806.9|21
1678356900000|2023-03-09 10:15:00|808.1|807.1|807.5|806.5|808.4|807.4|807.1|806.1|14
1678357200000|2023-03-09 10:20:00|807.4|806.4|809.5|808.5|809.5|808.5|807.3|806.3|65
1678357500000|2023-03-09 10:25:00|809.4|808.4|810.5|809.5|810.8|809.8|809.1|808.1|41
1678357800000|2023-03-09 10:30:00|810|809|811|810|811|810|809.1|808.1|121
1678358100000|2023-03-09 10:35:00|810.9|809.9|810.5|809.5|811|810|809.5|808.5|21
1678358400000|2023-03-09 10:40:00|810.6|809.6|809.6|808.6|810.8|809.8|809.5|808.5|104
1678358700000|2023-03-09 10:45:00|809.5|808.5|808.5|807.5|810|809|808.5|807.5|11
1678359000000|2023-03-09 10:50:00|808.8|807.8|808.5|807.5|809.3|808.3|808.5|807.5|42
1678359300000|2023-03-09 10:55:00|808.8|807.8|808.6|807.6|809|808|808|807|148
1678359600000|2023-03-09 11:00:00|808.8|807.8|809.3|808.3|809.4|808.4|808.5|807.5|74
1678359900000|2023-03-09 11:05:00|809.4|808.4|809.8|808.8|810|809|809.3|808.3|102
1678360200000|2023-03-09 11:10:00|809.9|808.9|809|808|810|809|809|808|131
1678360500000|2023-03-09 11:15:00|808.9|807.9|808.6|807.6|809.6|808.6|808.3|807.3|180
1678360800000|2023-03-09 11:20:00|808.5|807.5|808.1|807.1|808.9|807.9|807|806|144
1678361100000|2023-03-09 11:25:00|808.3|807.3|808.5|807.5|808.6|807.6|807.4|806.4|98
1678361400000|2023-03-09 11:30:00|808.6|807.6|808.5|807.5|809.1|808.1|808.1|807.1|416
1678361700000|2023-03-09 11:35:00|808.8|807.8|809.5|808.5|809.9|808.9|808|807|239
1678362000000|2023-03-09 11:40:00|809.6|808.6|809.9|808.9|810|809|809.3|808.3|13
1678362300000|2023-03-09 11:45:00|810|809|809|808|810.3|809.3|809|808|183
1678362600000|2023-03-09 11:50:00|809.3|808.3|808.8|807.8|809.3|808.3|808|807|22
1678362900000|2023-03-09 11:55:00|808.5|807.5|808.8|807.8|809|808|808.3|807.3|49
1678363200000|2023-03-09 12:00:00|808.9|807.9|808.8|807.8|809.1|808.1|808.5|807.5|22
1678363500000|2023-03-09 12:05:00|808.9|807.9|809|808|809.1|808.1|808.1|807.1|21
1678363800000|2023-03-09 12:10:00|809.1|808.1|809.6|808.6|809.9|808.9|809|808|98
1678364100000|2023-03-09 12:15:00|809.8|808.8|811.6|810.6|812|811|809.8|808.8|31
1678364400000|2023-03-09 12:20:00|811.3|810.3|810.9|809.9|811.5|810.5|810.8|809.8|19
1678364700000|2023-03-09 12:25:00|810.8|809.8|811.3|810.3|811.9|810.9|810.8|809.8|64
1678365000000|2023-03-09 12:30:00|811.5|810.5|810|809|811.9|810.9|809.8|808.8|60
1678365300000|2023-03-09 12:35:00|810.1|809.1|810.3|809.3|810.5|809.5|809.5|808.5|15
1678365600000|2023-03-09 12:40:00|810.1|809.1|809.9|808.9|810.1|809.1|809.4|808.4|7
1678365900000|2023-03-09 12:45:00|809.8|808.8|809.6|808.6|809.9|808.9|809.4|808.4|6
1678366200000|2023-03-09 12:50:00|809.5|808.5|809|808|809.5|808.5|808.5|807.5|148
1678366500000|2023-03-09 12:55:00|808.9|807.9|808.9|807.9|809|808|807.8|806.8|29
1678366800000|2023-03-09 13:00:00|809|808|806.3|805.3|809|808|806.3|805.3|27
1678367100000|2023-03-09 13:05:00|806.1|805.1|806.3|805.3|806.8|805.8|805.6|804.6|72
1678367400000|2023-03-09 13:10:00|806.5|805.5|806.4|805.4|807.1|806.1|806|805|27
1678367700000|2023-03-09 13:15:00|806.3|805.3|806.8|805.8|807.5|806.5|805.8|804.8|30
1678368000000|2023-03-09 13:20:00|806.5|805.5|806.4|805.4|807.3|806.3|805.6|804.6|98
1678368300000|2023-03-09 13:25:00|806.3|805.3|807.3|806.3|807.8|806.8|806.3|805.3|37
1678368600000|2023-03-09 13:30:00|807.5|806.5|811.3|810.3|812.1|811.1|807.5|806.5|366
1678368900000|2023-03-09 13:35:00|811.1|810.1|808.5|807.5|811.3|810.3|805.6|804.6|399
1678369200000|2023-03-09 13:40:00|808.3|807.3|809|808|810.5|809.5|808.3|807.3|65
1678369500000|2023-03-09 13:45:00|809.3|808.3|809.1|808.1|809.8|808.8|807.8|806.8|81
1678369800000|2023-03-09 13:50:00|809|808|809.5|808.5|809.8|808.8|808.4|807.4|94
1678370100000|2023-03-09 13:55:00|809.4|808.4|810.4|809.4|810.8|809.8|807.9|806.9|106
1678370400000|2023-03-09 14:00:00|810.3|809.3|807.8|806.8|811|810|807.6|806.6|80
1678370700000|2023-03-09 14:05:00|807.5|806.5|808.5|807.5|809.8|808.8|807.3|806.3|22
1678371000000|2023-03-09 14:10:00|808.4|807.4|810.3|809.3|811.4|810.4|808.3|807.3|28
1678371300000|2023-03-09 14:15:00|810.1|809.1|811.1|810.1|811.1|810.1|809.8|808.8|144
1678371600000|2023-03-09 14:20:00|811.3|810.3|813|812|813.8|812.8|811.1|810.1|174
1678371900000|2023-03-09 14:25:00|812.9|811.9|814.3|813.3|814.4|813.4|812.9|811.9|27
1678372200000|2023-03-09 14:30:00|814.1|813.1|815|814|815.4|814.4|814|813|192
1678372500000|2023-03-09 14:35:00|815.3|814.3|816.5|815.5|816.5|815.5|814.1|813.1|200
1678372800000|2023-03-09 14:40:00|816.3|815.3|814.8|813.8|816.8|815.8|813.8|812.8|146
1678373100000|2023-03-09 14:45:00|814.6|813.6|815.5|814.5|816|815|813.5|812.5|106
1678373400000|2023-03-09 14:50:00|815.8|814.8|817.8|816.8|818.3|817.3|815.8|814.8|80
1678373700000|2023-03-09 14:55:00|817.9|816.9|817.9|816.9|818.6|817.6|816.3|815.3|104
1678374000000|2023-03-09 15:00:00|818|817|817.6|816.6|818.9|817.9|817.1|816.1|111
1678374300000|2023-03-09 15:05:00|817.8|816.8|817|816|819.4|818.4|816.5|815.5|135
1678374600000|2023-03-09 15:10:00|816.8|815.8|812.9|811.9|817.8|816.8|812.9|811.9|113
1678374900000|2023-03-09 15:15:00|812.8|811.8|810.5|809.5|812.9|811.9|808.5|807.5|761
1678375200000|2023-03-09 15:20:00|810.6|809.6|809.9|808.9|811.5|810.5|809.5|808.5|220
1678375500000|2023-03-09 15:25:00|810|809|806.3|805.3|810|809|805.6|804.6|315
1678375800000|2023-03-09 15:30:00|806|805|805|804|806.4|805.4|804.6|803.6|318
1678376100000|2023-03-09 15:35:00|804.8|803.8|808.1|807.1|809|808|803.8|802.8|146
1678376400000|2023-03-09 15:40:00|808.3|807.3|808.1|807.1|809.8|808.8|806.5|805.5|152
1678376700000|2023-03-09 15:45:00|808.3|807.3|806.6|805.6|808.4|807.4|805.4|804.4|114
1678377000000|2023-03-09 15:50:00|806.4|805.4|805.5|804.5|806.8|805.8|804.9|803.9|278
1678377300000|2023-03-09 15:55:00|805.3|804.3|803.8|802.8|805.8|804.8|803.5|802.5|124
1678377600000|2023-03-09 16:00:00|803.6|802.6|804.3|803.3|804.8|803.8|802.5|801.5|407
1678377900000|2023-03-09 16:05:00|804.1|803.1|805.1|804.1|805.8|804.8|803.5|802.5|99
1678378200000|2023-03-09 16:10:00|805.3|804.3|806.8|805.8|807|806|803.5|802.5|476
1678378500000|2023-03-09 16:15:00|807|806|803.8|802.8|807.6|806.6|803.8|802.8|232
1678378800000|2023-03-09 16:20:00|803.9|802.9|806.3|805.3|807.5|806.5|803.8|802.8|450
1678379100000|2023-03-09 16:25:00|806.4|805.4|803.5|802.5|806.5|805.5|802.9|801.9|667
1678379400000|2023-03-09 16:30:00|803.8|802.8|803.8|802.8|803.8|802.8|803.8|802.8|0
1680813300000|2023-04-06 20:35:00|772.3|771.3|772.3|771.3|772.4|771.4|772.3|771.3|0
1680813600000|2023-04-06 20:40:00|771.8|770.8|772.3|771.3|772.3|771.3|771.5|770.5|90
1680813900000|2023-04-06 20:45:00|773|772|772.1|771.1|773|772|771.8|770.8|106
1680814200000|2023-04-06 20:50:00|772.4|771.4|772.3|771.3|772.5|771.5|772.1|771.1|11
1680814500000|2023-04-06 20:55:00|772.4|771.4|773.8|770.8|774.1|772.5|772.1|770.6|219
1680814800000|2023-04-06 21:00:00|773.6|770.6|773.5|770.5|773.6|770.6|773.5|770.5|1
1680815400000|2023-04-06 21:10:00|773.4|770.4|773.1|770.1|773.4|770.4|773.1|770.1|0
1680815700000|2023-04-06 21:15:00|772|771|772|771|772|771|772|771|0
1680816000000|2023-04-06 21:20:00|773.4|770.4|772.5|769.5|773.4|770.8|771.6|769.4|1
1680817200000|2023-04-06 21:40:00|773.1|770.1|773.1|770.1|773.1|770.1|773.1|770.1|0
1680817500000|2023-04-06 21:45:00|773.3|770.3|773.4|770.4|773.4|770.4|773.3|770.3|0
1680818100000|2023-04-06 21:55:00|||||||||1
1681088400000|2023-04-10 01:00:00|776|775|774.9|773.9|777.5|776.5|774.4|773.4|38
1681088700000|2023-04-10 01:05:00|775|774|775.1|774.1|775.9|774.9|774.3|773.3|6
1681089000000|2023-04-10 01:10:00|775.6|774.6|774.5|773.5|775.8|774.8|774.4|773.4|0
1681089300000|2023-04-10 01:15:00|774.8|773.8|775|774|775.4|774.4|774.4|773.4|5
1681089600000|2023-04-10 01:20:00|775.1|774.1|774.8|773.8|775.6|774.6|774.8|773.8|2
1681089900000|2023-04-10 01:25:00|774.9|773.9|775.4|774.4|775.4|774.4|774.9|773.9|2
1681090200000|2023-04-10 01:30:00|775.5|774.5|775|774|775.5|774.5|774.9|773.9|2
1681090500000|2023-04-10 01:35:00|775.1|774.1|774.5|773.5|775.1|774.1|774|773|5
1681090800000|2023-04-10 01:40:00|774.6|773.6|775|774|775|774|774.5|773.5|5
1681091100000|2023-04-10 01:45:00|775.1|774.1|775.9|774.9|775.9|774.9|775.1|774.1|0
1681091400000|2023-04-10 01:50:00|775.8|774.8|775.3|774.3|775.9|774.9|775.3|774.3|8
1681091700000|2023-04-10 01:55:00|775.8|774.8|775|774|776|775|775|774|4
1681092000000|2023-04-10 02:00:00|774.9|773.9|776|775|776.1|775.1|774.9|773.9|10
1681092300000|2023-04-10 02:05:00|776.1|775.1|775.1|774.1|776.1|775.1|775.1|774.1|12
1681092600000|2023-04-10 02:10:00|775|774|775.3|774.3|775.3|774.3|775|774|0
1681092900000|2023-04-10 02:15:00|775.6|774.6|774.8|773.8|776|775|774.5|773.5|59
1681093200000|2023-04-10 02:20:00|774.6|773.6|774|773|774.6|773.6|774|773|15
1681093500000|2023-04-10 02:25:00|773.8|772.8|773.8|772.8|773.8|772.8|773.8|772.8|0
1681093800000|2023-04-10 02:30:00|773.6|772.6|773.6|772.6|773.8|772.8|772.6|771.6|7
1681094100000|2023-04-10 02:35:00|773.4|772.4|773.9|772.9|774|773|773.4|772.4|0
1681094700000|2023-04-10 02:45:00|773.6|772.6|773.9|772.9|773.9|772.9|773.4|772.4|0
1681095000000|2023-04-10 02:50:00|773.8|772.8|773|772|774.3|773.3|773|772|110
1681095300000|2023-04-10 02:55:00|773.5|772.5|773|772|773.8|772.8|773|772|4
1681095600000|2023-04-10 03:00:00|773.3|772.3|773.5|772.5|773.8|772.8|773.3|772.3|14
1681095900000|2023-04-10 03:05:00|773|772|773|772|773|772|772.8|771.8|14
1681096200000|2023-04-10 03:10:00|772.6|771.6|772.8|771.8|772.8|771.8|772.6|771.6|1
1681096500000|2023-04-10 03:15:00|772.6|771.6|772.8|771.8|772.8|771.8|772.3|771.3|2
1681096800000|2023-04-10 03:20:00|772.6|771.6|772.8|771.8|772.8|771.8|772.6|771.6|0
1681097100000|2023-04-10 03:25:00|772.5|771.5|772|771|772.5|771.5|771.8|770.8|3
1681097400000|2023-04-10 03:30:00|772.3|771.3|771.8|770.8|772.6|771.6|771.5|770.5|17
1681097700000|2023-04-10 03:35:00|772.3|771.3|772.5|771.5|773|772|771.8|770.8|69
1681098000000|2023-04-10 03:40:00|772.3|771.3|772.9|771.9|772.9|771.9|772.3|771.3|5
1681098300000|2023-04-10 03:45:00|772.8|771.8|773|772|773.1|772.1|772.6|771.6|4
1681098600000|2023-04-10 03:50:00|772.9|771.9|773|772|773|772|772.9|771.9|0
1681098900000|2023-04-10 03:55:00|772.6|771.6|773|772|773|772|772.6|771.6|6
1681099200000|2023-04-10 04:00:00|773.3|772.3|773.3|772.3|773.8|772.8|773.3|772.3|10
1681099500000|2023-04-10 04:05:00|773|772|773.3|772.3|773.3|772.3|772.8|771.8|2
1681100100000|2023-04-10 04:15:00|773|772|773|772|773|772|773|772|0
1681100400000|2023-04-10 04:20:00|773.1|772.1|773.5|772.5|773.5|772.5|773|772|3
1681100700000|2023-04-10 04:25:00|773.8|772.8|773.8|772.8|774.1|773.1|773.6|772.6|28
1681101000000|2023-04-10 04:30:00|774|773|774.3|773.3|774.4|773.4|773.6|772.6|26
1681101300000|2023-04-10 04:35:00|774.1|773.1|774.3|773.3|774.3|773.3|774.1|773.1|1
1681101600000|2023-04-10 04:40:00|774.5|773.5|774.5|773.5|774.6|773.6|774.3|773.3|5
1681101900000|2023-04-10 04:45:00|774.6|773.6|774|773|774.6|773.6|774|773|4
1681102200000|2023-04-10 04:50:00|773.8|772.8|774.1|773.1|774.4|773.4|773.8|772.8|8
1681102500000|2023-04-10 04:55:00|774|773|774.1|773.1|774.3|773.3|774|773|1
1681102800000|2023-04-10 05:00:00|774.3|773.3|774|773|775|774|774|773|6
1681103100000|2023-04-10 05:05:00|774.3|773.3|775.3|774.3|775.4|774.4|774.3|773.3|9
1681103400000|2023-04-10 05:10:00|775.4|774.4|775|774|775.4|774.4|774.4|773.4|6
1681103700000|2023-04-10 05:15:00|775.1|774.1|774.3|773.3|775.1|774.1|774.3|773.3|113
1681104000000|2023-04-10 05:20:00|774.5|773.5|775|774|775|774|774.5|773.5|4
1681104300000|2023-04-10 05:25:00|775.1|774.1|775.3|774.3|775.3|774.3|775.1|774.1|6
1681104600000|2023-04-10 05:30:00|775.4|774.4|775.3|774.3|775.6|774.6|775|774|3
1681104900000|2023-04-10 05:35:00|775.5|774.5|775.5|774.5|775.6|774.6|774.8|773.8|4
1681105200000|2023-04-10 05:40:00|775.4|774.4|774.3|773.3|775.5|774.5|774.1|773.1|14
1681105500000|2023-04-10 05:45:00|774.8|773.8|775.4|774.4|775.4|774.4|774.8|773.8|9
1681105800000|2023-04-10 05:50:00|775.3|774.3|774.3|773.3|775.3|774.3|774|773|5
1681106100000|2023-04-10 05:55:00|774.5|773.5|774.5|773.5|775|774|774|773|23
1681106400000|2023-04-10 06:00:00|774.8|773.8|773.3|772.3|775|774|773.3|772.3|44
1681106700000|2023-04-10 06:05:00|773.1|772.1|774|773|774.1|773.1|772.1|771.1|167
1681107000000|2023-04-10 06:10:00|773.9|772.9|774.5|773.5|775|774|773.8|772.8|110
1681107300000|2023-04-10 06:15:00|774.6|773.6|775.5|774.5|776.4|775.4|774.5|773.5|155
1681107600000|2023-04-10 06:20:00|775.4|774.4|776.8|775.8|777.3|776.3|775.4|774.4|201
1681107900000|2023-04-10 06:25:00|777|776|776.1|775.1|777|776|776|775|28
1681108200000|2023-04-10 06:30:00|776.4|775.4|777.3|776.3|777.5|776.5|776.4|775.4|33
1681108500000|2023-04-10 06:35:00|777|776|778.8|777.8|778.8|777.8|776.5|775.5|390
1681108800000|2023-04-10 06:40:00|778.6|777.6|777.6|776.6|779|778|777.3|776.3|45
1681109100000|2023-04-10 06:45:00|777.9|776.9|776.8|775.8|778.6|777.6|776.8|775.8|87
1681109400000|2023-04-10 06:50:00|776.9|775.9|778.3|777.3|778.8|777.8|776.9|775.9|279
1681109700000|2023-04-10 06:55:00|778.1|777.1|778.1|777.1|778.6|777.6|777.9|776.9|210
1681110000000|2023-04-10 07:00:00|778|777|780.1|779.1|780.3|779.3|778|777|263
1681110300000|2023-04-10 07:05:00|780.3|779.3|780.1|779.1|780.8|779.8|779.9|778.9|121
1681110600000|2023-04-10 07:10:00|780.3|779.3|778.3|777.3|780.4|779.4|777.1|776.1|314
1681110900000|2023-04-10 07:15:00|778.5|777.5|777.1|776.1|778.9|777.9|777.1|776.1|248
1681111200000|2023-04-10 07:20:00|777.4|776.4|776.9|775.9|777.4|776.4|776.6|775.6|40
1681111500000|2023-04-10 07:25:00|776.6|775.6|775.3|774.3|776.9|775.9|774.8|773.8|334
1681111800000|2023-04-10 07:30:00|775.4|774.4|774.1|773.1|775.4|774.4|774|773|43
1681112100000|2023-04-10 07:35:00|773.8|772.8|774.9|773.9|774.9|773.9|773.8|772.8|23
1681112400000|2023-04-10 07:40:00|775|774|775.9|774.9|776.5|775.5|774.6|773.6|212
1681112700000|2023-04-10 07:45:00|775.6|774.6|777.6|776.6|778|777|775.6|774.6|96
1681113000000|2023-04-10 07:50:00|777.5|776.5|777.1|776.1|777.6|776.6|776.9|775.9|47
1681113300000|2023-04-10 07:55:00|777|776|775.5|774.5|777.1|776.1|774.6|773.6|92
1681113600000|2023-04-10 08:00:00|775.6|774.6|775.5|774.5|776.8|775.8|775|774|287
1681113900000|2023-04-10 08:05:00|776|775|777.8|776.8|778|777|775.8|774.8|148
1681114200000|2023-04-10 08:10:00|777.6|776.6|776.6|775.6|777.8|776.8|776|775|370
1681114500000|2023-04-10 08:15:00|776.8|775.8|774.1|773.1|776.9|775.9|773.9|772.9|550
1681114800000|2023-04-10 08:20:00|774.3|773.3|778.1|777.1|778.3|777.3|773.9|772.9|511
1681115100000|2023-04-10 08:25:00|778|777|778.4|777.4|779.1|778.1|775.4|774.4|1638
1681115400000|2023-04-10 08:30:00|778.1|777.1|779.1|778.1|779.9|778.9|777.4|776.4|919
1681115700000|2023-04-10 08:35:00|778.5|777.5|777.4|776.4|778.8|777.8|776.6|775.6|283
1681116000000|2023-04-10 08:40:00|777.3|776.3|776.9|775.9|777.5|776.5|776.5|775.5|49
1681116300000|2023-04-10 08:45:00|777|776|777.3|776.3|777.8|776.8|776.5|775.5|175
1681116600000|2023-04-10 08:50:00|777.1|776.1|776.3|775.3|777.1|776.1|775.9|774.9|172
1681116900000|2023-04-10 08:55:00|776.4|775.4|776.3|775.3|776.4|775.4|775.4|774.4|96
1681117200000|2023-04-10 09:00:00|776.4|775.4|776.6|775.6|776.9|775.9|776.3|775.3|142
1681117500000|2023-04-10 09:05:00|776.8|775.8|776.8|775.8|777.3|776.3|776.6|775.6|165
1681117800000|2023-04-10 09:10:00|776.9|775.9|777.3|776.3|777.3|776.3|776.4|775.4|136
1681118100000|2023-04-10 09:15:00|777.1|776.1|776|775|777.1|776.1|776|775|85
1681118400000|2023-04-10 09:20:00|776.3|775.3|775.6|774.6|776.3|775.3|775.6|774.6|365
1681118700000|2023-04-10 09:25:00|775.9|774.9|776.4|775.4|776.9|775.9|775.8|774.8|34
1681119000000|2023-04-10 09:30:00|776.3|775.3|775.4|774.4|776.4|775.4|775.4|774.4|167
1681119300000|2023-04-10 09:35:00|775.5|774.5|775.3|774.3|775.8|774.8|775|774|168
1681119600000|2023-04-10 09:40:00|775|774|775.1|774.1|775.4|774.4|775|774|28
1681119900000|2023-04-10 09:45:00|775.4|774.4|775.4|774.4|775.4|774.4|775.4|774.4|42
1681120200000|2023-04-10 09:50:00|775.3|774.3|775.1|774.1|775.4|774.4|775.1|774.1|95
1681120500000|2023-04-10 09:55:00|774.9|773.9|774.6|773.6|774.9|773.9|774.4|773.4|198
1681120800000|2023-04-10 10:00:00|774.9|773.9|775.9|774.9|775.9|774.9|774.9|773.9|99
1681121100000|2023-04-10 10:05:00|775.6|774.6|775.6|774.6|776.9|775.9|775.6|774.6|103
1681121400000|2023-04-10 10:10:00|775.5|774.5|775.6|774.6|775.8|774.8|775.4|774.4|96
1681121700000|2023-04-10 10:15:00|775.8|774.8|776.1|775.1|776.1|775.1|775.6|774.6|71
1681122000000|2023-04-10 10:20:00|776|775|776.1|775.1|776.6|775.6|775.9|774.9|58
1681122300000|2023-04-10 10:25:00|776|775|774.4|773.4|776.1|775.1|774.4|773.4|510
1681122600000|2023-04-10 10:30:00|773.9|772.9|773.9|772.9|774.1|773.1|773.6|772.6|1776
1681122900000|2023-04-10 10:35:00|773.6|772.6|774.3|773.3|774.4|773.4|773.6|772.6|46
1681123200000|2023-04-10 10:40:00|774.4|773.4|774.1|773.1|774.5|773.5|773.6|772.6|36
1681123500000|2023-04-10 10:45:00|773.9|772.9|774.1|773.1|774.1|773.1|773.6|772.6|147
1681123800000|2023-04-10 10:50:00|773.9|772.9|774.6|773.6|774.6|773.6|773.9|772.9|79
1681124100000|2023-04-10 10:55:00|774.4|773.4|773.9|772.9|774.4|773.4|773.9|772.9|179
1681124400000|2023-04-10 11:00:00|774|773|773.9|772.9|774.1|773.1|773.6|772.6|214
1681124700000|2023-04-10 11:05:00|774.1|773.1|775.1|774.1|775.3|774.3|774|773|61
1681125000000|2023-04-10 11:10:00|775.3|774.3|775.8|774.8|776|775|775.1|774.1|359
1681125300000|2023-04-10 11:15:00|775.6|774.6|775|774|775.9|774.9|774.9|773.9|98
1681125600000|2023-04-10 11:20:00|775.1|774.1|774.8|773.8|775.6|774.6|774.8|773.8|58
1681125900000|2023-04-10 11:25:00|774.6|773.6|773.6|772.6|774.6|773.6|773.6|772.6|103
1681126200000|2023-04-10 11:30:00|773.8|772.8|773.6|772.6|773.9|772.9|773.6|772.6|190
1681126500000|2023-04-10 11:35:00|773.8|772.8|773.9|772.9|774.4|773.4|773.6|772.6|251
1681126800000|2023-04-10 11:40:00|774|773|774.4|773.4|774.5|773.5|773.6|772.6|56
1681127100000|2023-04-10 11:45:00|774.5|773.5|774.4|773.4|774.9|773.9|774.4|773.4|94
1681127400000|2023-04-10 11:50:00|774.5|773.5|775.5|774.5|775.5|774.5|774.1|773.1|269
1681127700000|2023-04-10 11:55:00|775.4|774.4|776.4|775.4|776.4|775.4|774.9|773.9|79
1681128000000|2023-04-10 12:00:00|776.3|775.3|775.9|774.9|776.4|775.4|775.8|774.8|111
1681128300000|2023-04-10 12:05:00|776|775|775.6|774.6|776.1|775.1|774.9|773.9|140
1681128600000|2023-04-10 12:10:00|775.8|774.8|776.1|775.1|776.3|775.3|775.4|774.4|114
1681128900000|2023-04-10 12:15:00|776.3|775.3|775.1|774.1|777.1|776.1|775.1|774.1|356
1681129200000|2023-04-10 12:20:00|775.3|774.3|775.1|774.1|776|775|774.4|773.4|655
1681129500000|2023-04-10 12:25:00|775|774|775.4|774.4|776.4|775.4|774.9|773.9|357
1681129800000|2023-04-10 12:30:00|775.3|774.3|770.8|769.8|775.5|774.5|770.6|769.6|676
1681130100000|2023-04-10 12:35:00|770.9|769.9|768.1|767.1|771.1|770.1|767.6|766.6|412
1681130400000|2023-04-10 12:40:00|768.4|767.4|768.8|767.8|769.3|768.3|768|767|141
1681130700000|2023-04-10 12:45:00|768.9|767.9|768.6|767.6|769.6|768.6|768.5|767.5|219
1681131000000|2023-04-10 12:50:00|768.8|767.8|768.3|767.3|769.6|768.6|768|767|257
1681131300000|2023-04-10 12:55:00|768.1|767.1|766.1|765.1|768.8|767.8|765.4|764.4|309
1681131600000|2023-04-10 13:00:00|766|765|770.4|769.4|771|770|765.6|764.6|587
1681131900000|2023-04-10 13:05:00|770.5|769.5|770.5|769.5|771.3|770.3|769.4|768.4|162
1681132200000|2023-04-10 13:10:00|770.6|769.6|770.3|769.3|772.1|771.1|770|769|266
1681132500000|2023-04-10 13:15:00|770.4|769.4|771.8|770.8|772.4|771.4|769.9|768.9|471
1681132800000|2023-04-10 13:20:00|772.1|771.1|772|771|772.3|771.3|771.1|770.1|282
1681133100000|2023-04-10 13:25:00|771.9|770.9|772.9|771.9|773.1|772.1|771.4|770.4|196
1681133400000|2023-04-10 13:30:00|773.1|772.1|775|774|775.3|774.3|773|772|461
1681133700000|2023-04-10 13:35:00|774.9|773.9|775.8|774.8|775.9|774.9|774|773|386
1681134000000|2023-04-10 13:40:00|775.9|774.9|776.8|775.8|778.8|777.8|775.9|774.9|1102
1681134300000|2023-04-10 13:45:00|776.9|775.9|777.3|776.3|778.9|777.9|776.6|775.6|514
1681134600000|2023-04-10 13:50:00|777.1|776.1|777.9|776.9|778.6|777.6|777.1|776.1|383
1681134900000|2023-04-10 13:55:00|777.8|776.8|778|777|778.4|777.4|777.1|776.1|566
1681135200000|2023-04-10 14:00:00|777.9|776.9|778.9|777.9|779.9|778.9|777.9|776.9|533
1681135500000|2023-04-10 14:05:00|779|778|779.1|778.1|779.9|778.9|778.8|777.8|968
1681135800000|2023-04-10 14:10:00|779.3|778.3|779.6|778.6|780.1|779.1|779.1|778.1|303
1681136100000|2023-04-10 14:15:00|779.8|778.8|777.5|776.5|780.1|779.1|777.4|776.4|509
1681136400000|2023-04-10 14:20:00|777.4|776.4|778.6|777.6|778.6|777.6|777.1|776.1|1444
1681136700000|2023-04-10 14:25:00|778.5|777.5|779|778|779.3|778.3|778|777|478
1681137000000|2023-04-10 14:30:00|778.9|777.9|780.5|779.5|780.9|779.9|778.9|777.9|417
1681137300000|2023-04-10 14:35:00|780.4|779.4|779.9|778.9|782.4|781.4|779.6|778.6|1039
1681137600000|2023-04-10 14:40:00|780.1|779.1|775.4|774.4|780.4|779.4|774.6|773.6|1262
1681137900000|2023-04-10 14:45:00|775.3|774.3|772.3|771.3|775.3|774.3|772|771|688
1681138200000|2023-04-10 14:50:00|772.1|771.1|773.3|772.3|773.8|772.8|772.1|771.1|397
1681138500000|2023-04-10 14:55:00|773.4|772.4|772.8|771.8|773.6|772.6|772.4|771.4|318
1681138800000|2023-04-10 15:00:00|773|772|775.9|774.9|776.1|775.1|772.4|771.4|444
1681139100000|2023-04-10 15:05:00|776|775|774.1|773.1|776.5|775.5|774|773|771
1681139400000|2023-04-10 15:10:00|774|773|775.9|774.9|776.6|775.6|774|773|615
1681139700000|2023-04-10 15:15:00|776|775|775.9|774.9|776.9|775.9|775|774|403
1681140000000|2023-04-10 15:20:00|775.6|774.6|774.6|773.6|775.9|774.9|773.5|772.5|635
1681140300000|2023-04-10 15:25:00|774.4|773.4|777.3|776.3|777.9|776.9|774.4|773.4|3306
1681140600000|2023-04-10 15:30:00|776.9|775.9|775.1|774.1|776.9|775.9|773.9|772.9|245
1681140900000|2023-04-10 15:35:00|774.8|773.8|773.4|772.4|774.8|773.8|773.1|772.1|566
1681141200000|2023-04-10 15:40:00|773.3|772.3|772|771|773.5|772.5|771.6|770.6|307
1681141500000|2023-04-10 15:45:00|771.9|770.9|773.4|772.4|773.6|772.6|771.6|770.6|154
1681141800000|2023-04-10 15:50:00|773.5|772.5|773.5|772.5|773.9|772.9|773.1|772.1|470
1681142100000|2023-04-10 15:55:00|773.4|772.4|771.8|770.8|773.6|772.6|771.3|770.3|222
1681142400000|2023-04-10 16:00:00|771.6|770.6|771.6|770.6|771.9|770.9|770.9|769.9|78
1681142700000|2023-04-10 16:05:00|771.9|770.9|773.1|772.1|773.3|772.3|771.5|770.5|198
1681143000000|2023-04-10 16:10:00|773.3|772.3|773.6|772.6|774|773|772.9|771.9|128
1681143300000|2023-04-10 16:15:00|773.9|772.9|772.8|771.8|774.5|773.5|772.8|771.8|67
1681143600000|2023-04-10 16:20:00|772.9|771.9|773.4|772.4|774|773|772.6|771.6|197
1681143900000|2023-04-10 16:25:00|773.5|772.5|773.5|772.5|774|773|772.5|771.5|64
1681144200000|2023-04-10 16:30:00|773.6|772.6|773.1|772.1|774.1|773.1|773|772|79
1681144500000|2023-04-10 16:35:00|773.3|772.3|772.3|771.3|773.6|772.6|772.1|771.1|46
1681144800000|2023-04-10 16:40:00|772.4|771.4|772.3|771.3|772.6|771.6|771.4|770.4|64
1681145100000|2023-04-10 16:45:00|772.5|771.5|771.8|770.8|772.6|771.6|771.6|770.6|57
1681145400000|2023-04-10 16:50:00|771.9|770.9|772.8|771.8|772.9|771.9|771.1|770.1|127
1681145700000|2023-04-10 16:55:00|772.6|771.6|772.8|771.8|773|772|771.9|770.9|65
1681146000000|2023-04-10 17:00:00|773.1|772.1|773.4|772.4|773.9|772.9|772.9|771.9|70
1681146300000|2023-04-10 17:05:00|773.3|772.3|773.6|772.6|774.1|773.1|772.9|771.9|271
1681146600000|2023-04-10 17:10:00|773.5|772.5|774.6|773.6|774.6|773.6|773.5|772.5|248
1681146900000|2023-04-10 17:15:00|774.5|773.5|774.3|773.3|774.6|773.6|773.9|772.9|156
1681147200000|2023-04-10 17:20:00|774.1|773.1|775.5|774.5|776|775|774.1|773.1|312
1681147500000|2023-04-10 17:25:00|775.4|774.4|776|775|776.4|775.4|775|774|207
1681147800000|2023-04-10 17:30:00|776.1|775.1|775.1|774.1|776.6|775.6|775|774|184
1681148100000|2023-04-10 17:35:00|775.4|774.4|774.5|773.5|775.8|774.8|774.4|773.4|37
1681148400000|2023-04-10 17:40:00|774.6|773.6|775|774|775.4|774.4|774.4|773.4|91
1681148700000|2023-04-10 17:45:00|775.1|774.1|776.1|775.1|776.1|775.1|775|774|107
1681149000000|2023-04-10 17:50:00|776|775|776.4|775.4|776.9|775.9|775.9|774.9|99
1681149300000|2023-04-10 17:55:00|776.5|775.5|776.4|775.4|777.1|776.1|776.1|775.1|234
1681149600000|2023-04-10 18:00:00|776.5|775.5|776.9|775.9|777.3|776.3|776.4|775.4|259
1681149900000|2023-04-10 18:05:00|777|776|777|776|777.6|776.6|776.9|775.9|404
1681150200000|2023-04-10 18:10:00|776.9|775.9|778.5|777.5|778.8|777.8|776.9|775.9|187
1681150500000|2023-04-10 18:15:00|778.6|777.6|778.3|777.3|779.1|778.1|777.9|776.9|171
1681150800000|2023-04-10 18:20:00|778.1|777.1|776.4|775.4|778.1|777.1|775.9|774.9|118
1681151100000|2023-04-10 18:25:00|776.5|775.5|775.6|774.6|777.1|776.1|774.1|773.1|618
1681151400000|2023-04-10 18:30:00|775.5|774.5|775.5|774.5|776.9|775.9|775.1|774.1|182
1681151700000|2023-04-10 18:35:00|775.6|774.6|776.1|775.1|776.6|775.6|775.5|774.5|304
1681152000000|2023-04-10 18:40:00|776.3|775.3|775.4|774.4|776.4|775.4|775.1|774.1|46
1681152300000|2023-04-10 18:45:00|775.5|774.5|776.3|775.3|776.4|775.4|775.4|774.4|32
1681152600000|2023-04-10 18:50:00|776.1|775.1|775.9|774.9|776.3|775.3|775.4|774.4|25
1681152900000|2023-04-10 18:55:00|775.8|774.8|776.1|775.1|776.1|775.1|775.3|774.3|19
1681153200000|2023-04-10 19:00:00|776|775|776.3|775.3|776.5|775.5|775.8|774.8|17
1681153500000|2023-04-10 19:05:00|776.1|775.1|775.5|774.5|776.1|775.1|775|774|36
1681153800000|2023-04-10 19:10:00|775.4|774.4|775.1|774.1|775.4|774.4|774.8|773.8|92
1681154100000|2023-04-10 19:15:00|775.3|774.3|774.9|773.9|775.4|774.4|774.6|773.6|286
1681154400000|2023-04-10 19:20:00|775|774|774.6|773.6|775|774|774.4|773.4|19
1681154700000|2023-04-10 19:25:00|774.5|773.5|775.3|774.3|775.4|774.4|774.5|773.5|36
1681155000000|2023-04-10 19:30:00|775.4|774.4|775.8|774.8|775.8|774.8|774.9|773.9|41
1681155300000|2023-04-10 19:35:00|775.9|774.9|775.6|774.6|776.3|775.3|775.6|774.6|48
1681155600000|2023-04-10 19:40:00|775.8|774.8|776|775|776|775|775.8|774.8|2
1681155900000|2023-04-10 19:45:00|775.9|774.9|776.3|775.3|776.4|775.4|775.8|774.8|30
1681156200000|2023-04-10 19:50:00|776.1|775.1|775.6|774.6|776.8|775.8|775.6|774.6|177
1681156500000|2023-04-10 19:55:00|775.8|774.8|776.6|775.6|776.6|775.6|775.8|774.8|46
1681156800000|2023-04-10 20:00:00|776.5|775.5|776.6|775.6|776.8|775.8|776.3|775.3|19
1681157100000|2023-04-10 20:05:00|776.8|775.8|776.4|775.4|776.9|775.9|776.4|775.4|6
1681157400000|2023-04-10 20:10:00|776.3|775.3|776.3|775.3|776.3|775.3|776.1|775.1|1
1681157700000|2023-04-10 20:15:00|776.4|775.4|776.1|775.1|776.4|775.4|775.9|774.9|26
1681158000000|2023-04-10 20:20:00|776.4|775.4|776.5|775.5|776.5|775.5|776.1|775.1|29
1681158300000|2023-04-10 20:25:00|776.4|775.4|776|775|776.4|775.4|775.8|774.8|19
1681158600000|2023-04-10 20:30:00|776.1|775.1|776.1|775.1|776.1|775.1|775.6|774.6|32
1681158900000|2023-04-10 20:35:00|776|775|776.1|775.1|776.1|775.1|776|775|0
1681159200000|2023-04-10 20:40:00|776.3|775.3|776.5|775.5|776.6|775.6|776.3|775.3|12
1681159500000|2023-04-10 20:45:00|776.6|775.6|776|775|776.6|775.6|775.9|774.9|17
1681159800000|2023-04-10 20:50:00|776.1|775.1|776|775|776.3|775.3|775.9|774.9|10
1681160100000|2023-04-10 20:55:00|775.6|774.6|775.5|774.5|776.1|775.1|775|774|109
1681160400000|2023-04-10 21:00:00|775.4|774.4|777.1|774.1|777.1|774.4|775.4|773.1|6
1681160700000|2023-04-10 21:05:00|777|774|777.3|774.3|777.3|774.3|777|774|0
1681161600000|2023-04-10 21:20:00|777.4|774.4|777.5|774.5|777.5|774.5|777.4|774.4|0
1681163400000|2023-04-10 21:50:00|777.6|774.6|777.5|774.5|777.6|775.8|776.8|774.3|0
1681163700000|2023-04-10 21:55:00|776.9|773.9|776.9|773.9|776.9|773.9|776.9|773.9|1
1681174800000|2023-04-11 01:00:00|777.1|776.1|776.5|775.5|777.1|776.1|775.9|774.9|14
1681175100000|2023-04-11 01:05:00|776.6|775.6|776.4|775.4|777.4|776.4|776|775|2
1681175400000|2023-04-11 01:10:00|776.5|775.5|776.1|775.1|776.6|775.6|776.1|775.1|0
1681175700000|2023-04-11 01:15:00|776.3|775.3|776.1|775.1|776.6|775.6|776|775|17
1681176000000|2023-04-11 01:20:00|776.3|775.3|775.8|774.8|777|776|775.8|774.8|28
1681176300000|2023-04-11 01:25:00|775.5|774.5|775.5|774.5|776|775|775.5|774.5|11
1681176600000|2023-04-11 01:30:00|775.3|774.3|774.8|773.8|775.6|774.6|774.8|773.8|8
1681176900000|2023-04-11 01:35:00|774.6|773.6|775.3|774.3|775.5|774.5|774.3|773.3|20
1681177200000|2023-04-11 01:40:00|775.4|774.4|775.5|774.5|775.9|774.9|775|774|7
1681177500000|2023-04-11 01:45:00|775.3|774.3|775.4|774.4|775.5|774.5|775|774|4
1681177800000|2023-04-11 01:50:00|775.3|774.3|775.3|774.3|775.5|774.5|775|774|9
1681178100000|2023-04-11 01:55:00|775.5|774.5|775.8|774.8|776|775|775.5|774.5|20
1681178400000|2023-04-11 02:00:00|776|775|777.8|776.8|777.8|776.8|776|775|90
1681178700000|2023-04-11 02:05:00|777.5|776.5|778|777|778.3|777.3|777.4|776.4|91
1681179000000|2023-04-11 02:10:00|778.3|777.3|778|777|778.6|777.6|777.9|776.9|20
1681179300000|2023-04-11 02:15:00|778.1|777.1|778|777|778.3|777.3|777.5|776.5|7
1681179600000|2023-04-11 02:20:00|777.8|776.8|777.5|776.5|778|777|777.3|776.3|7
1681179900000|2023-04-11 02:25:00|777.4|776.4|777.5|776.5|777.8|776.8|777.4|776.4|2
1681180200000|2023-04-11 02:30:00|777.8|776.8|777.8|776.8|778.6|777.6|777.8|776.8|174
1681180500000|2023-04-11 02:35:00|777.6|776.6|777.5|776.5|777.9|776.9|777.3|776.3|35
1681180800000|2023-04-11 02:40:00|777.3|776.3|777.4|776.4|777.5|776.5|777.3|776.3|1
1681181100000|2023-04-11 02:45:00|777.5|776.5|777.1|776.1|777.6|776.6|777|776|11
1681181400000|2023-04-11 02:50:00|777|776|777.3|776.3|777.3|776.3|777|776|2
1681181700000|2023-04-11 02:55:00|777|776|777.3|776.3|777.3|776.3|776.8|775.8|4
1681182000000|2023-04-11 03:00:00|777.4|776.4|777.4|776.4|777.8|776.8|777.3|776.3|0
1681182300000|2023-04-11 03:05:00|777.5|776.5|778.3|777.3|778.3|777.3|777.5|776.5|2
1681182600000|2023-04-11 03:10:00|778.5|777.5|778.8|777.8|778.8|777.8|778.5|777.5|0
1681182900000|2023-04-11 03:15:00|778.5|777.5|778.8|777.8|778.8|777.8|778.4|777.4|5
1681183200000|2023-04-11 03:20:00|778.6|777.6|778.6|777.6|778.8|777.8|778.5|777.5|1
1681183500000|2023-04-11 03:25:00|778.5|777.5|778|777|778.5|777.5|778|777|1
1681183800000|2023-04-11 03:30:00|777.8|776.8|777.8|776.8|777.9|776.9|777.8|776.8|4
1681184100000|2023-04-11 03:35:00|777.6|776.6|777.8|776.8|777.9|776.9|777.5|776.5|8
1681184400000|2023-04-11 03:40:00|777.6|776.6|777.4|776.4|777.8|776.8|777.3|776.3|5
1681184700000|2023-04-11 03:45:00|777.3|776.3|777.4|776.4|777.5|776.5|777.3|776.3|5
1681185000000|2023-04-11 03:50:00|777.1|776.1|777.8|776.8|777.8|776.8|777.1|776.1|14
1681185300000|2023-04-11 03:55:00|777.5|776.5|777.4|776.4|777.5|776.5|777.4|776.4|0
1681185600000|2023-04-11 04:00:00|777.5|776.5|778.3|777.3|778.3|777.3|777.5|776.5|27
1681185900000|2023-04-11 04:05:00|778|777|778.3|777.3|778.3|777.3|778|777|0
1681186200000|2023-04-11 04:10:00|778.5|777.5|778.5|777.5|778.5|777.5|778.5|777.5|7
1681186500000|2023-04-11 04:15:00|778.6|777.6|778|777|778.8|777.8|778|777|26
1681186800000|2023-04-11 04:20:00|777.9|776.9|778|777|778|777|777.5|776.5|5
1681187100000|2023-04-11 04:25:00|778.3|777.3|778|777|778.3|777.3|778|777|1
1681187400000|2023-04-11 04:30:00|778.1|777.1|778|777|778.1|777.1|777.8|776.8|4
1681187700000|2023-04-11 04:35:00|777.9|776.9|778|777|778|777|777.5|776.5|5
1681188000000|2023-04-11 04:40:00|778.3|777.3|778|777|778.5|777.5|778|777|2
1681188300000|2023-04-11 04:45:00|777.5|776.5|777.8|776.8|777.8|776.8|777.5|776.5|9
1681188600000|2023-04-11 04:50:00|778|777|777.8|776.8|778|777|777.8|776.8|35
1681188900000|2023-04-11 04:55:00|778|777|778|777|778|777|778|777|9
1681189200000|2023-04-11 05:00:00|778.3|777.3|778.3|777.3|778.3|777.3|777.8|776.8|0
1681189500000|2023-04-11 05:05:00|778.1|777.1|778|777|778.5|777.5|778|777|3
1681189800000|2023-04-11 05:10:00|778.1|777.1|778.8|777.8|778.8|777.8|778|777|3
1681190100000|2023-04-11 05:15:00|778.5|777.5|778.8|777.8|778.8|777.8|778|777|9
1681190400000|2023-04-11 05:20:00|778.6|777.6|778.5|777.5|778.8|777.8|778.3|777.3|11
1681190700000|2023-04-11 05:25:00|778.8|777.8|778.3|777.3|778.8|777.8|778.3|777.3|1
1681191000000|2023-04-11 05:30:00|778.5|777.5|778.8|777.8|779|778|778.4|777.4|37
1681191300000|2023-04-11 05:35:00|778.6|777.6|778|777|778.8|777.8|778|777|8
1681191600000|2023-04-11 05:40:00|778.1|777.1|778.5|777.5|778.5|777.5|778|777|1
1681191900000|2023-04-11 05:45:00|778.3|777.3|779|778|779|778|778.3|777.3|9
1681192200000|2023-04-11 05:50:00|778.9|777.9|778.4|777.4|779|778|778.4|777.4|30
1681192500000|2023-04-11 05:55:00|778.5|777.5|779|778|779.3|778.3|778.5|777.5|8
1681192800000|2023-04-11 06:00:00|779.1|778.1|780|779|780|779|778.8|777.8|53
1681193100000|2023-04-11 06:05:00|780.3|779.3|780.5|779.5|780.8|779.8|780.3|779.3|65
1681193400000|2023-04-11 06:10:00|780.4|779.4|781|780|781.1|780.1|780.1|779.1|153
1681193700000|2023-04-11 06:15:00|780.9|779.9|781|780|781.6|780.6|780.9|779.9|119
1681194000000|2023-04-11 06:20:00|780.9|779.9|780.9|779.9|781.6|780.6|780.9|779.9|36
1681194300000|2023-04-11 06:25:00|781|780|780|779|781.1|780.1|779.8|778.8|534
1681194600000|2023-04-11 06:30:00|780.1|779.1|779.8|778.8|780.6|779.6|779.4|778.4|159
1681194900000|2023-04-11 06:35:00|779.6|778.6|779|778|779.6|778.6|779|778|53
1681195200000|2023-04-11 06:40:00|778.9|777.9|777|776|779.6|778.6|777|776|765
1681195500000|2023-04-11 06:45:00|777.1|776.1|775.8|774.8|777.3|776.3|775.8|774.8|185
1681195800000|2023-04-11 06:50:00|775.9|774.9|776|775|776.8|775.8|775.3|774.3|465
1681196100000|2023-04-11 06:55:00|775.6|774.6|776.8|775.8|777.3|776.3|775.6|774.6|194
1681196400000|2023-04-11 07:00:00|776.9|775.9|778.5|777.5|779.5|778.5|776.9|775.9|405
1681196700000|2023-04-11 07:05:00|778.3|777.3|777.4|776.4|779|778|777.1|776.1|191
1681197000000|2023-04-11 07:10:00|777.3|776.3|775.5|774.5|777.4|776.4|775.4|774.4|554
1681197300000|2023-04-11 07:15:00|775.4|774.4|774.3|773.3|775.8|774.8|774.1|773.1|138
1681197600000|2023-04-11 07:20:00|774.1|773.1|773.9|772.9|774.9|773.9|773.3|772.3|1056
1681197900000|2023-04-11 07:25:00|773.8|772.8|773.5|772.5|773.9|772.9|773.1|772.1|343
1681198200000|2023-04-11 07:30:00|773.4|772.4|773|772|773.9|772.9|772.9|771.9|347
1681198500000|2023-04-11 07:35:00|773.1|772.1|772.5|771.5|773.3|772.3|771.8|770.8|200
1681198800000|2023-04-11 07:40:00|772.4|771.4|772.4|771.4|772.5|771.5|771.1|770.1|381
1681199100000|2023-04-11 07:45:00|772.1|771.1|773.3|772.3|773.6|772.6|772.1|771.1|311
1681199400000|2023-04-11 07:50:00|773.4|772.4|772.6|771.6|773.4|772.4|772|771|424
1681199700000|2023-04-11 07:55:00|772.9|771.9|772.4|771.4|772.9|771.9|771.8|770.8|237
1681200000000|2023-04-11 08:00:00|772.1|771.1|772|771|772.4|771.4|771.3|770.3|366
1681200300000|2023-04-11 08:05:00|772.1|771.1|770.4|769.4|772.1|771.1|769.9|768.9|380
1681200600000|2023-04-11 08:10:00|770.5|769.5|770.8|769.8|771.8|770.8|770.5|769.5|371
1681200900000|2023-04-11 08:15:00|770.6|769.6|771.4|770.4|771.4|770.4|769.8|768.8|393
1681201200000|2023-04-11 08:20:00|771.6|770.6|772.4|771.4|772.9|771.9|771.1|770.1|462
1681201500000|2023-04-11 08:25:00|772.3|771.3|769.4|768.4|772.4|771.4|768.6|767.6|1846
1681201800000|2023-04-11 08:30:00|769.6|768.6|771.4|770.4|772.1|771.1|769.1|768.1|2080
1681202100000|2023-04-11 08:35:00|771.6|770.6|772.5|771.5|772.8|771.8|770.6|769.6|821
1681202400000|2023-04-11 08:40:00|772.6|771.6|771.4|770.4|773.6|772.6|771.3|770.3|596
1681202700000|2023-04-11 08:45:00|771.1|770.1|771.1|770.1|771.4|770.4|770.8|769.8|565
1681203000000|2023-04-11 08:50:00|771.3|770.3|769.1|768.1|771.4|770.4|768.9|767.9|537
1681203300000|2023-04-11 08:55:00|769.3|768.3|769.6|768.6|770.5|769.5|769.3|768.3|627
1681203600000|2023-04-11 09:00:00|769.5|768.5|770|769|770.5|769.5|768.8|767.8|726
1681203900000|2023-04-11 09:05:00|769.9|768.9|770.1|769.1|770.9|769.9|769.9|768.9|307
1681204200000|2023-04-11 09:10:00|770.3|769.3|770.1|769.1|770.6|769.6|769.9|768.9|83
1681204500000|2023-04-11 09:15:00|770.3|769.3|771.3|770.3|771.6|770.6|770.1|769.1|443
1681204800000|2023-04-11 09:20:00|771.1|770.1|771|770|771.4|770.4|770.8|769.8|99
1681205100000|2023-04-11 09:25:00|771.1|770.1|770.9|769.9|771.4|770.4|770.5|769.5|569
1681205400000|2023-04-11 09:30:00|770.6|769.6|769.6|768.6|771.3|770.3|769.4|768.4|329
1681205700000|2023-04-11 09:35:00|769.8|768.8|770.3|769.3|770.9|769.9|769.6|768.6|504
1681206000000|2023-04-11 09:40:00|770.4|769.4|768.9|767.9|770.5|769.5|768.6|767.6|366
1681206300000|2023-04-11 09:45:00|768.8|767.8|767.6|766.6|768.9|767.9|767.5|766.5|380
1681206600000|2023-04-11 09:50:00|767.5|766.5|766.6|765.6|767.5|766.5|766.6|765.6|202
1681206900000|2023-04-11 09:55:00|766.9|765.9|767.8|766.8|767.8|766.8|766.4|765.4|333
1681207200000|2023-04-11 10:00:00|767.9|766.9|765.9|764.9|768|767|765.6|764.6|1320
1681207500000|2023-04-11 10:05:00|765.8|764.8|765.5|764.5|766.5|765.5|765.4|764.4|827
1681207800000|2023-04-11 10:10:00|765.6|764.6|765.5|764.5|765.9|764.9|765.3|764.3|243
1681208100000|2023-04-11 10:15:00|765.4|764.4|765.8|764.8|765.9|764.9|765.1|764.1|178
1681208400000|2023-04-11 10:20:00|765.6|764.6|765.9|764.9|766.1|765.1|765.4|764.4|234
1681208700000|2023-04-11 10:25:00|766|765|765.9|764.9|766.4|765.4|765.4|764.4|580
1681209000000|2023-04-11 10:30:00|765.6|764.6|763.8|762.8|765.8|764.8|763.8|762.8|651
1681209300000|2023-04-11 10:35:00|763.9|762.9|763.4|762.4|763.9|762.9|761.3|760.3|1202
1681209600000|2023-04-11 10:40:00|763.3|762.3|761.1|760.1|763.4|762.4|761.1|760.1|333
1681209900000|2023-04-11 10:45:00|761|760|762.6|761.6|762.6|761.6|760.9|759.9|308
1681210200000|2023-04-11 10:50:00|762.5|761.5|762.1|761.1|763.1|762.1|761.9|760.9|687
1681210500000|2023-04-11 10:55:00|761.9|760.9|762.5|761.5|762.9|761.9|761.9|760.9|132
1681210800000|2023-04-11 11:00:00|762.4|761.4|762.4|761.4|762.6|761.6|761.9|760.9|476
1681211100000|2023-04-11 11:05:00|762.3|761.3|762.9|761.9|763.4|762.4|762|761|459
1681211400000|2023-04-11 11:10:00|763.1|762.1|762.4|761.4|763.4|762.4|762|761|287
1681211700000|2023-04-11 11:15:00|762.1|761.1|762.8|761.8|763.1|762.1|761.8|760.8|560
1681212000000|2023-04-11 11:20:00|762.9|761.9|763.3|762.3|763.4|762.4|762.8|761.8|140
1681212300000|2023-04-11 11:25:00|763.4|762.4|761.9|760.9|763.4|762.4|761.8|760.8|110
1681212600000|2023-04-11 11:30:00|762.1|761.1|761.9|760.9|762.9|761.9|761.8|760.8|188
1681212900000|2023-04-11 11:35:00|761.6|760.6|761.4|760.4|762.1|761.1|761.4|760.4|255
1681213200000|2023-04-11 11:40:00|761.6|760.6|761.4|760.4|761.6|760.6|760.1|759.1|257
1681213500000|2023-04-11 11:45:00|761.3|760.3|761.8|760.8|761.9|760.9|761.1|760.1|113
1681213800000|2023-04-11 11:50:00|761.6|760.6|762.5|761.5|762.6|761.6|761.6|760.6|141
1681214100000|2023-04-11 11:55:00|762.6|761.6|761.1|760.1|762.9|761.9|760.5|759.5|227
1681214400000|2023-04-11 12:00:00|761.4|760.4|762.1|761.1|762.4|761.4|761|760|284
1681214700000|2023-04-11 12:05:00|762.4|761.4|761.9|760.9|762.6|761.6|761.1|760.1|123
1681215000000|2023-04-11 12:10:00|762|761|763.1|762.1|763.5|762.5|761.9|760.9|701
1681215300000|2023-04-11 12:15:00|763.3|762.3|763.6|762.6|763.6|762.6|762.4|761.4|313
1681215600000|2023-04-11 12:20:00|763.5|762.5|762.5|761.5|763.6|762.6|762.3|761.3|204
1681215900000|2023-04-11 12:25:00|762.6|761.6|762.4|761.4|763.1|762.1|762.1|761.1|152
1681216200000|2023-04-11 12:30:00|762.1|761.1|762|761|762.4|761.4|761.4|760.4|596
1681216500000|2023-04-11 12:35:00|761.9|760.9|762.1|761.1|762.6|761.6|761.5|760.5|245
1681216800000|2023-04-11 12:40:00|761.9|760.9|761.4|760.4|762.4|761.4|760.9|759.9|1009
1681217100000|2023-04-11 12:45:00|761.6|760.6|760.9|759.9|761.6|760.6|760.9|759.9|426
1681217400000|2023-04-11 12:50:00|760.8|759.8|760.9|759.9|761.4|760.4|760.6|759.6|2148
1681217700000|2023-04-11 12:55:00|760.6|759.6|760.6|759.6|761|760|760.1|759.1|504
1681218000000|2023-04-11 13:00:00|760.5|759.5|763.5|762.5|763.9|762.9|759.6|758.6|734
1681218300000|2023-04-11 13:05:00|763.6|762.6|764.9|763.9|764.9|763.9|763.3|762.3|902
1681218600000|2023-04-11 13:10:00|765.1|764.1|766.1|765.1|767.6|766.6|764.9|763.9|1560
1681218900000|2023-04-11 13:15:00|766|765|767.5|766.5|767.8|766.8|765.1|764.1|1079
1681219200000|2023-04-11 13:20:00|767.6|766.6|765.9|764.9|768.4|767.4|765.1|764.1|912
1681219500000|2023-04-11 13:25:00|765.8|764.8|765.6|764.6|765.9|764.9|764.9|763.9|1094
1681219800000|2023-04-11 13:30:00|765.4|764.4|765.5|764.5|766.1|765.1|764.4|763.4|1037
1681220100000|2023-04-11 13:35:00|765.6|764.6|765.4|764.4|766.9|765.9|765.1|764.1|298
1681220400000|2023-04-11 13:40:00|765.5|764.5|766.6|765.6|766.9|765.9|764.8|763.8|384
1681220700000|2023-04-11 13:45:00|766.4|765.4|765.4|764.4|767.4|766.4|764.6|763.6|342
1681221000000|2023-04-11 13:50:00|765.6|764.6|763.9|762.9|765.8|764.8|763.4|762.4|1058
1681221300000|2023-04-11 13:55:00|764.1|763.1|763.8|762.8|764.3|763.3|763.3|762.3|1342
1681221600000|2023-04-11 14:00:00|763.9|762.9|767.1|766.1|767.9|766.9|763.9|762.9|1269
1681221900000|2023-04-11 14:05:00|767.3|766.3|765.6|764.6|767.4|766.4|765.5|764.5|590
1681222200000|2023-04-11 14:10:00|765.8|764.8|766.6|765.6|766.9|765.9|765.6|764.6|638
1681222500000|2023-04-11 14:15:00|766.5|765.5|766.3|765.3|766.9|765.9|765|764|263
1681222800000|2023-04-11 14:20:00|766.1|765.1|768.4|767.4|768.4|767.4|766.1|765.1|300
1681223100000|2023-04-11 14:25:00|768.1|767.1|767.5|766.5|768.1|767.1|767.1|766.1|329
1681223400000|2023-04-11 14:30:00|767.6|766.6|767.5|766.5|768.4|767.4|766.6|765.6|862
1681223700000|2023-04-11 14:35:00|767.3|766.3|767.8|766.8|768.1|767.1|766.6|765.6|685
1681224000000|2023-04-11 14:40:00|767.6|766.6|768.1|767.1|768.8|767.8|767.4|766.4|344
1681224300000|2023-04-11 14:45:00|767.9|766.9|767.3|766.3|768|767|766.9|765.9|2516
1681224600000|2023-04-11 14:50:00|767.1|766.1|766.1|765.1|767.1|766.1|765.4|764.4|794
1681224900000|2023-04-11 14:55:00|766|765|766.6|765.6|767.8|766.8|765.6|764.6|861
1681225200000|2023-04-11 15:00:00|766.9|765.9|767.9|766.9|768.9|767.9|766.8|765.8|508
1681225500000|2023-04-11 15:05:00|767.8|766.8|767.8|766.8|769.1|768.1|767.1|766.1|580
1681225800000|2023-04-11 15:10:00|767.6|766.6|768.4|767.4|769.1|768.1|767.1|766.1|1205
1681226100000|2023-04-11 15:15:00|768.6|767.6|768.1|767.1|768.9|767.9|766.9|765.9|892
1681226400000|2023-04-11 15:20:00|768.3|767.3|769.1|768.1|769.1|768.1|767.6|766.6|913
1681226700000|2023-04-11 15:25:00|769|768|767.6|766.6|769.6|768.6|767.4|766.4|3673
1681227000000|2023-04-11 15:30:00|767.8|766.8|768.1|767.1|768.5|767.5|766.9|765.9|975
1681227300000|2023-04-11 15:35:00|768.3|767.3|771.8|770.8|771.8|770.8|768.1|767.1|1107
1681227600000|2023-04-11 15:40:00|771.6|770.6|773.4|772.4|773.5|772.5|771.6|770.6|886
1681227900000|2023-04-11 15:45:00|773.5|772.5|771|770|773.6|772.6|769.8|768.8|2157
1681228200000|2023-04-11 15:50:00|770.9|769.9|772.4|771.4|772.4|771.4|770.4|769.4|551
1681228500000|2023-04-11 15:55:00|772.3|771.3|772|771|772.6|771.6|771.6|770.6|624
1681228800000|2023-04-11 16:00:00|772.1|771.1|772.8|771.8|773|772|772|771|1201
1681229100000|2023-04-11 16:05:00|772.6|771.6|772.8|771.8|773.1|772.1|772.1|771.1|214
1681229400000|2023-04-11 16:10:00|772.9|771.9|772.6|771.6|773.3|772.3|772|771|384
1681229700000|2023-04-11 16:15:00|772.8|771.8|773.6|772.6|773.6|772.6|772.4|771.4|547
1681230000000|2023-04-11 16:20:00|773.5|772.5|773.9|772.9|774.1|773.1|773.3|772.3|297
1681230300000|2023-04-11 16:25:00|773.8|772.8|774.8|773.8|775|774|773.8|772.8|207
1681230600000|2023-04-11 16:30:00|774.9|773.9|775.4|774.4|775.4|774.4|774.6|773.6|697
1681230900000|2023-04-11 16:35:00|775.3|774.3|774.9|773.9|776.1|775.1|774.4|773.4|1293
1681231200000|2023-04-11 16:40:00|775|774|775.6|774.6|776|775|774.9|773.9|188
1681231500000|2023-04-11 16:45:00|775.8|774.8|776.4|775.4|776.9|775.9|775.5|774.5|251
1681231800000|2023-04-11 16:50:00|776.5|775.5|776.4|775.4|776.8|775.8|776.1|775.1|350
1681232100000|2023-04-11 16:55:00|776.5|775.5|776.4|775.4|776.9|775.9|775.9|774.9|231
1681232400000|2023-04-11 17:00:00|776.5|775.5|776.5|775.5|776.9|775.9|775.9|774.9|87
1681232700000|2023-04-11 17:05:00|776.4|775.4|775.9|774.9|776.6|775.6|775.9|774.9|248
1681233000000|2023-04-11 17:10:00|775.8|774.8|775.9|774.9|776.1|775.1|775.1|774.1|241
1681233300000|2023-04-11 17:15:00|775.8|774.8|774.6|773.6|776|775|774|773|123
1681233600000|2023-04-11 17:20:00|774.9|773.9|775.3|774.3|775.4|774.4|774.4|773.4|162
1681233900000|2023-04-11 17:25:00|775.1|774.1|775.1|774.1|775.6|774.6|774.8|773.8|301
1681234200000|2023-04-11 17:30:00|775.4|774.4|776.1|775.1|776.4|775.4|775.3|774.3|400
1681234500000|2023-04-11 17:35:00|776.3|775.3|777|776|777.1|776.1|776.3|775.3|101
1681234800000|2023-04-11 17:40:00|777.1|776.1|776.5|775.5|777.4|776.4|776.4|775.4|152
1681235100000|2023-04-11 17:45:00|776.4|775.4|776.9|775.9|777.1|776.1|776.1|775.1|78
1681235400000|2023-04-11 17:50:00|777|776|776.8|775.8|777|776|776.4|775.4|81
1681235700000|2023-04-11 17:55:00|776.9|775.9|776.6|775.6|776.9|775.9|776.4|775.4|94
1681236000000|2023-04-11 18:00:00|776.8|775.8|776.4|775.4|777.4|776.4|776.3|775.3|352
1681236300000|2023-04-11 18:05:00|776.5|775.5|776.5|775.5|776.8|775.8|776.1|775.1|76
1681236600000|2023-04-11 18:10:00|776.4|775.4|775.4|774.4|776.5|775.5|775.1|774.1|187
1681236900000|2023-04-11 18:15:00|775.1|774.1|774|773|775.4|774.4|774|773|413
1681237200000|2023-04-11 18:20:00|774.1|773.1|772.5|771.5|774.6|773.6|772.5|771.5|634
1681237500000|2023-04-11 18:25:00|772.4|771.4|773.6|772.6|773.9|772.9|771.9|770.9|1301
1681237800000|2023-04-11 18:30:00|773.8|772.8|774|773|774.1|773.1|773.6|772.6|114
1681238100000|2023-04-11 18:35:00|774.1|773.1|773.5|772.5|774.1|773.1|773.4|772.4|77
1681238400000|2023-04-11 18:40:00|773.6|772.6|773.4|772.4|773.8|772.8|773.1|772.1|7
1681238700000|2023-04-11 18:45:00|773.5|772.5|773.3|772.3|773.5|772.5|773.3|772.3|69
1681239000000|2023-04-11 18:50:00|773.4|772.4|773.4|772.4|773.9|772.9|773.4|772.4|13
1681239300000|2023-04-11 18:55:00|773.5|772.5|773.3|772.3|773.6|772.6|773.1|772.1|18
1681239600000|2023-04-11 19:00:00|773.1|772.1|773|772|773.3|772.3|772.5|771.5|121
1681239900000|2023-04-11 19:05:00|772.9|771.9|773.1|772.1|773.1|772.1|772.5|771.5|20
1681240200000|2023-04-11 19:10:00|773|772|772.6|771.6|773.1|772.1|772.4|771.4|83
1681240500000|2023-04-11 19:15:00|772.4|771.4|772.8|771.8|773.1|772.1|772.4|771.4|43
1681240800000|2023-04-11 19:20:00|772.9|771.9|773.3|772.3|773.4|772.4|772.8|771.8|86
1681241100000|2023-04-11 19:25:00|773.4|772.4|773.6|772.6|773.8|772.8|773.3|772.3|31
1681241400000|2023-04-11 19:30:00|773.8|772.8|774|773|774.3|773.3|773.6|772.6|52
1681241700000|2023-04-11 19:35:00|773.9|772.9|773.4|772.4|774|773|773.4|772.4|10
1681242000000|2023-04-11 19:40:00|773.6|772.6|773.4|772.4|773.8|772.8|773.4|772.4|17
1681242300000|2023-04-11 19:45:00|773.5|772.5|773.1|772.1|773.5|772.5|772.9|771.9|44
1681242600000|2023-04-11 19:50:00|773.3|772.3|773|772|773.4|772.4|772.9|771.9|94
1681242900000|2023-04-11 19:55:00|773.1|772.1|773.5|772.5|773.5|772.5|772.9|771.9|130
1681243200000|2023-04-11 20:00:00|773.4|772.4|774.1|773.1|774.3|773.3|773.4|772.4|25
1681243500000|2023-04-11 20:05:00|774|773|773.9|772.9|774.1|773.1|773.8|772.8|32
1681243800000|2023-04-11 20:10:00|774|773|773.9|772.9|774|773|773.9|772.9|11
1681244100000|2023-04-11 20:15:00|774|773|773.6|772.6|774|773|773.5|772.5|48
1681244400000|2023-04-11 20:20:00|773.8|772.8|773.5|772.5|773.8|772.8|773.5|772.5|9
1681244700000|2023-04-11 20:25:00|773.6|772.6|773.3|772.3|773.6|772.6|772.9|771.9|70
1681245000000|2023-04-11 20:30:00|773.4|772.4|772.9|771.9|774.6|773|772.6|771.6|13
1681245300000|2023-04-11 20:35:00|773|772|773.3|772.3|773.3|772.3|772.8|771.8|33
1681245600000|2023-04-11 20:40:00|773.1|772.1|773.1|772.1|773.3|772.3|772.8|771.8|27
1681245900000|2023-04-11 20:45:00|773.3|772.3|773.3|772.3|773.8|772.8|773.3|772.3|22
1681246200000|2023-04-11 20:50:00|773.5|772.5|773.5|772.5|773.5|772.5|773.5|772.5|7
1681246500000|2023-04-11 20:55:00|773.4|772.4|774.6|771.6|774.6|772.5|773.3|771.5|19
1681246800000|2023-04-11 21:00:00|774.9|771.9|775.1|772.1|775.1|772.1|774.9|771.9|0
1681247700000|2023-04-11 21:15:00|775.3|772.3|775.3|772.3|775.3|772.3|775.3|772.3|0
1681249800000|2023-04-11 21:50:00|775.4|772.4|773.6|770.6|775.5|772.5|772.5|770.6|2
1681250100000|2023-04-11 21:55:00|772.3|771.3|772.4|771.4|772.4|771.4|772.1|771.1|2
1681261200000|2023-04-12 01:00:00|772.6|771.6|774|773|774.5|773.5|772.3|771.3|23
1681261500000|2023-04-12 01:05:00|773.9|772.9|773.8|772.8|774.3|773.3|773.6|772.6|0
1681261800000|2023-04-12 01:10:00|773.9|772.9|773.8|772.8|774.3|773.3|773.8|772.8|4
1681262100000|2023-04-12 01:15:00|773.6|772.6|773.5|772.5|773.8|772.8|773.1|772.1|5
1681262400000|2023-04-12 01:20:00|773.4|772.4|773|772|773.5|772.5|772.6|771.6|17
1681262700000|2023-04-12 01:25:00|772.9|771.9|773.3|772.3|773.3|772.3|772.8|771.8|1
1681263000000|2023-04-12 01:30:00|773.1|772.1|773|772|773.4|772.4|773|772|1
1681263300000|2023-04-12 01:35:00|772.9|771.9|772.3|771.3|772.9|771.9|772|771|5
1681263600000|2023-04-12 01:40:00|772.4|771.4|772.5|771.5|772.5|771.5|772|771|1
1681263900000|2023-04-12 01:45:00|772.4|771.4|772|771|772.4|771.4|771.9|770.9|6
1681264200000|2023-04-12 01:50:00|771.9|770.9|772.5|771.5|772.5|771.5|771.8|770.8|1
1681264500000|2023-04-12 01:55:00|772.6|771.6|773|772|773.3|772.3|772.6|771.6|2
1681264800000|2023-04-12 02:00:00|772.9|771.9|772.5|771.5|773.3|772.3|772.5|771.5|4
1681265100000|2023-04-12 02:05:00|772.6|771.6|772.9|771.9|773.3|772.3|772.6|771.6|5
1681265400000|2023-04-12 02:10:00|773|772|773.3|772.3|773.3|772.3|773|772|2
1681265700000|2023-04-12 02:15:00|773.1|772.1|772.9|771.9|773.3|772.3|772.9|771.9|3
1681266000000|2023-04-12 02:20:00|772.8|771.8|772.1|771.1|772.8|771.8|771.9|770.9|11
1681266300000|2023-04-12 02:25:00|772|771|771.9|770.9|772|771|771.9|770.9|5
1681266600000|2023-04-12 02:30:00|771.8|770.8|771|770|772|771|771|770|43
1681266900000|2023-04-12 02:35:00|771.3|770.3|772|771|772|771|771.3|770.3|8
1681267200000|2023-04-12 02:40:00|772.1|771.1|772|771|772.3|771.3|771.9|770.9|2
1681267500000|2023-04-12 02:45:00|772.1|771.1|772.6|771.6|772.8|771.8|771.9|770.9|31
1681267800000|2023-04-12 02:50:00|772.9|771.9|772.1|771.1|772.9|771.9|772.1|771.1|11
1681268100000|2023-04-12 02:55:00|772.3|771.3|772.3|771.3|772.3|771.3|771.8|770.8|2
1681268400000|2023-04-12 03:00:00|772.1|771.1|771.5|770.5|772.1|771.1|771.4|770.4|5
1681268700000|2023-04-12 03:05:00|771.4|770.4|770.8|769.8|771.4|770.4|770.6|769.6|9
1681269000000|2023-04-12 03:10:00|770.9|769.9|770.9|769.9|771.3|770.3|770.5|769.5|14
1681269300000|2023-04-12 03:15:00|771|770|770.8|769.8|771|770|770.8|769.8|1
1681269600000|2023-04-12 03:20:00|771|770|771.5|770.5|771.6|770.6|770.8|769.8|28
1681269900000|2023-04-12 03:25:00|771.6|770.6|771.5|770.5|771.6|770.6|771.5|770.5|2
1681270200000|2023-04-12 03:30:00|771.4|770.4|770.8|769.8|771.5|770.5|770.8|769.8|7
1681270500000|2023-04-12 03:35:00|771|770|770.8|769.8|771.5|770.5|770.3|769.3|263
1681270800000|2023-04-12 03:40:00|770.9|769.9|771.5|770.5|771.5|770.5|770.9|769.9|22
1681271100000|2023-04-12 03:45:00|771.4|770.4|770.8|769.8|771.6|770.6|770.8|769.8|5
1681271400000|2023-04-12 03:50:00|770.9|769.9|770.8|769.8|770.9|769.9|770.8|769.8|6
1681271700000|2023-04-12 03:55:00|771|770|771.8|770.8|772.1|771.1|771|770|56
1681272000000|2023-04-12 04:00:00|771.6|770.6|771.8|770.8|771.8|770.8|771.6|770.6|4
1681272300000|2023-04-12 04:05:00|771.9|770.9|771.8|770.8|771.9|770.9|771.8|770.8|11
1681272600000|2023-04-12 04:10:00|771.5|770.5|771.1|770.1|771.5|770.5|771|770|4
1681272900000|2023-04-12 04:15:00|771|770|771|770|771|770|771|770|6
1681273200000|2023-04-12 04:20:00|771.3|770.3|771|770|771.3|770.3|771|770|103
1681273500000|2023-04-12 04:25:00|771.3|770.3|771|770|771.3|770.3|771|770|7
1681273800000|2023-04-12 04:30:00|771.1|770.1|771.3|770.3|771.3|770.3|771|770|4
1681274100000|2023-04-12 04:35:00|771.6|770.6|772|771|772|771|771.6|770.6|1
1681274400000|2023-04-12 04:40:00|772.3|771.3|772.5|771.5|772.8|771.8|772.3|771.3|11
1681274700000|2023-04-12 04:45:00|772.3|771.3|772.3|771.3|772.5|771.5|772.3|771.3|0
1681275000000|2023-04-12 04:50:00|772.4|771.4|773|772|773.1|772.1|772.4|771.4|20
1681275300000|2023-04-12 04:55:00|773.1|772.1|772.9|771.9|773.1|772.1|772.8|771.8|8
1681275600000|2023-04-12 05:00:00|772.8|771.8|772.8|771.8|773.3|772.3|772.8|771.8|24
1681275900000|2023-04-12 05:05:00|772.5|771.5|772.9|771.9|772.9|771.9|772.5|771.5|4
1681276200000|2023-04-12 05:10:00|773.1|772.1|772.8|771.8|773.1|772.1|772.8|771.8|0
1681276500000|2023-04-12 05:15:00|772.9|771.9|772.9|771.9|773|772|772.8|771.8|2
1681276800000|2023-04-12 05:20:00|773|772|772.5|771.5|773|772|772.5|771.5|2
1681277100000|2023-04-12 05:25:00|772.8|771.8|772.5|771.5|772.8|771.8|772.5|771.5|0
1681277400000|2023-04-12 05:30:00|772.8|771.8|772.9|771.9|773|772|772.5|771.5|3
1681277700000|2023-04-12 05:35:00|773|772|774.4|773.4|774.5|773.5|773|772|70
1681278000000|2023-04-12 05:40:00|774|773|774.3|773.3|774.4|773.4|773.8|772.8|10
1681278300000|2023-04-12 05:45:00|774.1|773.1|774.5|773.5|774.6|773.6|774.1|773.1|2
1681278600000|2023-04-12 05:50:00|774.6|773.6|775.3|774.3|775.3|774.3|774.6|773.6|20
1681278900000|2023-04-12 05:55:00|775.1|774.1|775|774|775.5|774.5|774.9|773.9|15
1681279200000|2023-04-12 06:00:00|775.1|774.1|773.8|772.8|775.1|774.1|773.8|772.8|79
1681279500000|2023-04-12 06:05:00|773.9|772.9|773.8|772.8|774.4|773.4|773.8|772.8|31
1681279800000|2023-04-12 06:10:00|773.6|772.6|773.5|772.5|774.1|773.1|773.5|772.5|17
1681280100000|2023-04-12 06:15:00|773.6|772.6|774|773|774.1|773.1|773.3|772.3|22
1681280400000|2023-04-12 06:20:00|774.3|773.3|775|774|775.3|774.3|774.3|773.3|60
1681280700000|2023-04-12 06:25:00|774.9|773.9|773.5|772.5|775.3|774.3|773.5|772.5|33
1681281000000|2023-04-12 06:30:00|773.6|772.6|773.9|772.9|774.3|773.3|773.5|772.5|38
1681281300000|2023-04-12 06:35:00|772.9|771.9|774.1|773.1|774.4|773.4|772.9|771.9|1006
1681281600000|2023-04-12 06:40:00|774.4|773.4|773.6|772.6|774.4|773.4|773.6|772.6|33
1681281900000|2023-04-12 06:45:00|773.8|772.8|776.1|775.1|776.1|775.1|773.8|772.8|381
1681282200000|2023-04-12 06:50:00|776|775|776.4|775.4|776.8|775.8|775.8|774.8|1077
1681282500000|2023-04-12 06:55:00|776.3|775.3|777.1|776.1|778|777|776.1|775.1|736
1681282800000|2023-04-12 07:00:00|777.4|776.4|777.1|776.1|777.9|776.9|777|776|395
1681283100000|2023-04-12 07:05:00|777.3|776.3|776.9|775.9|779.6|778.6|776.5|775.5|3423
1681283400000|2023-04-12 07:10:00|776.6|775.6|776.9|775.9|777.4|776.4|776|775|783
1681283700000|2023-04-12 07:15:00|777|776|777.5|776.5|777.6|776.6|776.8|775.8|400
1681284000000|2023-04-12 07:20:00|777.4|776.4|777.1|776.1|778.4|777.4|776.4|775.4|1254
1681284300000|2023-04-12 07:25:00|777.3|776.3|778|777|778.8|777.8|777.1|776.1|406
1681284600000|2023-04-12 07:30:00|778.1|777.1|777.6|776.6|778.4|777.4|777.1|776.1|407
1681284900000|2023-04-12 07:35:00|777.8|776.8|776.9|775.9|777.8|776.8|776.9|775.9|294
1681285200000|2023-04-12 07:40:00|777|776|776.5|775.5|777.1|776.1|776.3|775.3|839
1681285500000|2023-04-12 07:45:00|776.6|775.6|775|774|776.6|775.6|774.9|773.9|726
1681285800000|2023-04-12 07:50:00|774.9|773.9|774.3|773.3|775.1|774.1|774.3|773.3|405
1681286100000|2023-04-12 07:55:00|774.1|773.1|775.1|774.1|775.1|774.1|773.9|772.9|773
1681286400000|2023-04-12 08:00:00|775|774|773.6|772.6|775.1|774.1|773.6|772.6|761
1681286700000|2023-04-12 08:05:00|773.5|772.5|773.3|772.3|774.6|773.6|772.9|771.9|735
1681287000000|2023-04-12 08:10:00|773.4|772.4|772.5|771.5|773.4|772.4|772|771|948
1681287300000|2023-04-12 08:15:00|772.4|771.4|771.9|770.9|773.1|772.1|770.6|769.6|1250
1681287600000|2023-04-12 08:20:00|771.6|770.6|771.1|770.1|771.9|770.9|769.9|768.9|374
1681287900000|2023-04-12 08:25:00|771.3|770.3|772.4|771.4|773.1|772.1|771.1|770.1|1583
1681288200000|2023-04-12 08:30:00|772.5|771.5|772.9|771.9|773.4|772.4|772.3|771.3|1007
1681288500000|2023-04-12 08:35:00|772.8|771.8|772.4|771.4|772.9|771.9|771.9|770.9|456
1681288800000|2023-04-12 08:40:00|772.1|771.1|773.8|772.8|773.9|772.9|772.1|771.1|367
1681289100000|2023-04-12 08:45:00|773.9|772.9|773.6|772.6|774.1|773.1|773.3|772.3|122
1681289400000|2023-04-12 08:50:00|773.4|772.4|775.3|774.3|775.6|774.6|773.4|772.4|1778
1681289700000|2023-04-12 08:55:00|775.4|774.4|774.8|773.8|775.6|774.6|774.1|773.1|720
1681290000000|2023-04-12 09:00:00|774.6|773.6|775.1|774.1|775.6|774.6|774.3|773.3|351
1681290300000|2023-04-12 09:05:00|774.9|773.9|775.6|774.6|775.8|774.8|774.6|773.6|113
1681290600000|2023-04-12 09:10:00|775.8|774.8|775.1|774.1|775.9|774.9|775|774|209
1681290900000|2023-04-12 09:15:00|775.3|774.3|775|774|775.4|774.4|774.9|773.9|400
1681291200000|2023-04-12 09:20:00|775.1|774.1|775.4|774.4|775.4|774.4|774.4|773.4|249
1681291500000|2023-04-12 09:25:00|775.5|774.5|775.6|774.6|775.8|774.8|774.9|773.9|286
1681291800000|2023-04-12 09:30:00|775.8|774.8|776.1|775.1|776.1|775.1|775.6|774.6|92
1681292100000|2023-04-12 09:35:00|776.3|775.3|776.3|775.3|776.4|775.4|776|775|80
1681292400000|2023-04-12 09:40:00|776.5|775.5|776.1|775.1|776.5|775.5|776.1|775.1|199
1681292700000|2023-04-12 09:45:00|776.3|775.3|775.6|774.6|776.4|775.4|775.4|774.4|640
1681293000000|2023-04-12 09:50:00|775.4|774.4|774.6|773.6|775.6|774.6|774.6|773.6|141
1681293300000|2023-04-12 09:55:00|774.8|773.8|775|774|775.1|774.1|774.4|773.4|388
1681293600000|2023-04-12 10:00:00|774.9|773.9|775.3|774.3|775.3|774.3|774.6|773.6|59
1681293900000|2023-04-12 10:05:00|775.1|774.1|774.9|773.9|775.4|774.4|774.6|773.6|84
1681294200000|2023-04-12 10:10:00|775|774|774.3|773.3|775|774|773.5|772.5|113
1681294500000|2023-04-12 10:15:00|774.1|773.1|774.4|773.4|774.4|773.4|774|773|24
1681294800000|2023-04-12 10:20:00|774.3|773.3|774.6|773.6|774.6|773.6|774.3|773.3|47
1681295100000|2023-04-12 10:25:00|774.9|773.9|774.9|773.9|774.9|773.9|774.1|773.1|127
1681295400000|2023-04-12 10:30:00|774.8|773.8|773.9|772.9|774.8|773.8|773.6|772.6|43
1681295700000|2023-04-12 10:35:00|773.8|772.8|774.1|773.1|774.4|773.4|773.8|772.8|326
1681296000000|2023-04-12 10:40:00|773.9|772.9|773.4|772.4|774.1|773.1|773.3|772.3|338
1681296300000|2023-04-12 10:45:00|773.3|772.3|772.3|771.3|773.5|772.5|772.1|771.1|74
1681296600000|2023-04-12 10:50:00|772.4|771.4|772.4|771.4|772.6|771.6|772.1|771.1|112
1681296900000|2023-04-12 10:55:00|772.5|771.5|772.6|771.6|772.9|771.9|772.4|771.4|76
1681297200000|2023-04-12 11:00:00|772.5|771.5|771.4|770.4|772.9|771.9|771.4|770.4|293
1681297500000|2023-04-12 11:05:00|771.3|770.3|771.9|770.9|772|771|771.1|770.1|113
1681297800000|2023-04-12 11:10:00|771.8|770.8|771.4|770.4|772.1|771.1|771.3|770.3|166
1681298100000|2023-04-12 11:15:00|771.3|770.3|771.4|770.4|771.6|770.6|771|770|64
1681298400000|2023-04-12 11:20:00|771.5|770.5|771.1|770.1|771.5|770.5|770.8|769.8|152
1681298700000|2023-04-12 11:25:00|771.3|770.3|771.9|770.9|772.1|771.1|771.3|770.3|246
1681299000000|2023-04-12 11:30:00|771.8|770.8|772.4|771.4|773.1|772.1|771.8|770.8|772
1681299300000|2023-04-12 11:35:00|772.6|771.6|771.3|770.3|772.9|771.9|771|770|717
1681299600000|2023-04-12 11:40:00|771.1|770.1|771.4|770.4|771.6|770.6|770.9|769.9|591
1681299900000|2023-04-12 11:45:00|771.3|770.3|770.6|769.6|771.4|770.4|770.1|769.1|1322
1681300200000|2023-04-12 11:50:00|770.5|769.5|771.6|770.6|771.6|770.6|770.4|769.4|285
1681300500000|2023-04-12 11:55:00|771.4|770.4|770.1|769.1|771.4|770.4|770.1|769.1|158
1681300800000|2023-04-12 12:00:00|770|769|769.1|768.1|770.8|769.8|769.1|768.1|1023
1681301100000|2023-04-12 12:05:00|769.3|768.3|769.3|768.3|769.9|768.9|768.3|767.3|656
1681301400000|2023-04-12 12:10:00|769.8|768.8|769.9|768.9|770.4|769.4|769.1|768.1|630
1681301700000|2023-04-12 12:15:00|769.4|768.4|769.9|768.9|770.1|769.1|768.9|767.9|900
1681302000000|2023-04-12 12:20:00|769.6|768.6|769.6|768.6|770|769|769.4|768.4|548
1681302300000|2023-04-12 12:25:00|769.5|768.5|770.6|769.6|770.6|769.6|769.5|768.5|371
1681302600000|2023-04-12 12:30:00|770.5|769.5|775.6|774.6|776.4|775.4|770.5|769.5|1036
1681302900000|2023-04-12 12:35:00|775.9|774.9|776.3|775.3|777.1|776.1|775.6|774.6|1468
1681303200000|2023-04-12 12:40:00|776.4|775.4|774.6|773.6|776.4|775.4|774.4|773.4|606
1681303500000|2023-04-12 12:45:00|774.9|773.9|774.9|773.9|775|774|773.4|772.4|265
1681303800000|2023-04-12 12:50:00|774.8|773.8|773.9|772.9|774.9|773.9|773.9|772.9|391
1681304100000|2023-04-12 12:55:00|774|773|773.3|772.3|774.4|773.4|773.1|772.1|119
1681304400000|2023-04-12 13:00:00|773.1|772.1|773.9|772.9|774|773|771.9|770.9|743
1681304700000|2023-04-12 13:05:00|774|773|775.6|774.6|776|775|773.4|772.4|540
1681305000000|2023-04-12 13:10:00|775.5|774.5|775.6|774.6|776.6|775.6|775|774|340
1681305300000|2023-04-12 13:15:00|775.8|774.8|773.9|772.9|775.9|774.9|773.4|772.4|277
1681305600000|2023-04-12 13:20:00|773.8|772.8|774.4|773.4|774.4|773.4|773.4|772.4|1813
1681305900000|2023-04-12 13:25:00|774.3|773.3|774.9|773.9|774.9|773.9|773.6|772.6|529
1681306200000|2023-04-12 13:30:00|774.6|773.6|774.9|773.9|775.5|774.5|773.5|772.5|326
1681306500000|2023-04-12 13:35:00|775|774|777.4|776.4|777.6|776.6|774.9|773.9|487
1681306800000|2023-04-12 13:40:00|777.5|776.5|780.1|779.1|780.4|779.4|777.3|776.3|1821
1681307100000|2023-04-12 13:45:00|780.4|779.4|780.6|779.6|781.6|780.6|778.4|777.4|1619
1681307400000|2023-04-12 13:50:00|780.5|779.5|777.9|776.9|780.8|779.8|777.8|776.8|1063
1681307700000|2023-04-12 13:55:00|778|777|776|775|778.6|777.6|775.6|774.6|636
1681308000000|2023-04-12 14:00:00|775.9|774.9|778.5|777.5|778.9|777.9|775.1|774.1|507
1681308300000|2023-04-12 14:05:00|778.4|777.4|779.6|778.6|780.3|779.3|778|777|323
1681308600000|2023-04-12 14:10:00|779.9|778.9|779.3|778.3|779.9|778.9|778.1|777.1|320
1681308900000|2023-04-12 14:15:00|779.1|778.1|779.4|778.4|779.8|778.8|778.4|777.4|275
1681309200000|2023-04-12 14:20:00|779.5|778.5|779.1|778.1|780.1|779.1|779|778|424
1681309500000|2023-04-12 14:25:00|779|778|779.3|778.3|780.1|779.1|777.9|776.9|404
1681309800000|2023-04-12 14:30:00|779.5|778.5|776.6|775.6|780.4|779.4|776.6|775.6|455
1681310100000|2023-04-12 14:35:00|776.4|775.4|775.3|774.3|777.6|776.6|774.4|773.4|658
1681310400000|2023-04-12 14:40:00|775.1|774.1|777.6|776.6|777.9|776.9|774.6|773.6|796
1681310700000|2023-04-12 14:45:00|777.4|776.4|781.5|780.5|782.5|781.5|777.4|776.4|947
1681311000000|2023-04-12 14:50:00|781.4|780.4|781.4|780.4|783.1|782.1|780.1|779.1|725
1681311300000|2023-04-12 14:55:00|781.3|780.3|781.1|780.1|781.8|780.8|780.4|779.4|495
1681311600000|2023-04-12 15:00:00|781|780|781.3|780.3|782.1|781.1|780.4|779.4|842
1681311900000|2023-04-12 15:05:00|781.1|780.1|780.4|779.4|782|781|780.4|779.4|948
1681312200000|2023-04-12 15:10:00|780.1|779.1|778.9|777.9|781.4|780.4|776.9|775.9|2682
1681312500000|2023-04-12 15:15:00|779.1|778.1|777.5|776.5|779.1|778.1|776.9|775.9|1157
1681312800000|2023-04-12 15:20:00|777.6|776.6|781.9|780.9|781.9|780.9|777.6|776.6|1290
1681313100000|2023-04-12 15:25:00|781.6|780.6|783.5|782.5|783.9|782.9|780.5|779.5|4705
1681313400000|2023-04-12 15:30:00|783.3|782.3|782.1|781.1|784.1|783.1|781.9|780.9|2482
1681313700000|2023-04-12 15:35:00|782|781|780|779|782.1|781.1|779.9|778.9|725
1681314000000|2023-04-12 15:40:00|779.9|778.9|780.3|779.3|780.4|779.4|778.6|777.6|401
1681314300000|2023-04-12 15:45:00|780.1|779.1|780.1|779.1|780.5|779.5|779.6|778.6|141
1681314600000|2023-04-12 15:50:00|780.3|779.3|783.1|782.1|783.1|782.1|780.3|779.3|421
1681314900000|2023-04-12 15:55:00|783.3|782.3|785.1|784.1|785.9|784.9|782.9|781.9|662
1681315200000|2023-04-12 16:00:00|785.3|784.3|785.6|784.6|786.1|785.1|784.6|783.6|510
1681315500000|2023-04-12 16:05:00|785.8|784.8|785.9|784.9|786.1|785.1|785.4|784.4|232
1681315800000|2023-04-12 16:10:00|786|785|786.4|785.4|786.5|785.5|785.4|784.4|216
1681316100000|2023-04-12 16:15:00|786.5|785.5|786.9|785.9|787.6|786.6|786.3|785.3|553
1681316400000|2023-04-12 16:20:00|787.1|786.1|787|786|787.4|786.4|786.4|785.4|220
1681316700000|2023-04-12 16:25:00|787.1|786.1|786.9|785.9|787.4|786.4|786.4|785.4|287
1681317000000|2023-04-12 16:30:00|787.3|786.3|788.4|787.4|788.4|787.4|787.1|786.1|345
1681317300000|2023-04-12 16:35:00|788.1|787.1|787.5|786.5|788.1|787.1|787.3|786.3|271
1681317600000|2023-04-12 16:40:00|787.6|786.6|787.4|786.4|787.9|786.9|786.9|785.9|152
1681317900000|2023-04-12 16:45:00|787.5|786.5|787.6|786.6|788.3|787.3|787.5|786.5|81
1681318200000|2023-04-12 16:50:00|787.8|786.8|787.9|786.9|788.4|787.4|787.5|786.5|170
1681318500000|2023-04-12 16:55:00|788|787|788.4|787.4|788.4|787.4|787.6|786.6|224
1681318800000|2023-04-12 17:00:00|788.6|787.6|788|787|788.9|787.9|787.6|786.6|185
1681319100000|2023-04-12 17:05:00|787.9|786.9|787.6|786.6|788|787|786.4|785.4|128
1681319400000|2023-04-12 17:10:00|787.9|786.9|787.4|786.4|788.3|787.3|787|786|113
1681319700000|2023-04-12 17:15:00|787.3|786.3|785.5|784.5|787.4|786.4|785.1|784.1|229
1681320000000|2023-04-12 17:20:00|785.6|784.6|785.8|784.8|785.9|784.9|784.4|783.4|296
1681320300000|2023-04-12 17:25:00|785.9|784.9|785.4|784.4|786.1|785.1|785.3|784.3|292
1681320600000|2023-04-12 17:30:00|785.3|784.3|784.5|783.5|785.5|784.5|784.1|783.1|149
1681320900000|2023-04-12 17:35:00|784.6|783.6|782.9|781.9|784.9|783.9|782.6|781.6|483
1681321200000|2023-04-12 17:40:00|782.6|781.6|783.6|782.6|784.9|783.9|782.5|781.5|206
1681321500000|2023-04-12 17:45:00|783.5|782.5|784|783|784.6|783.6|783.5|782.5|85
1681321800000|2023-04-12 17:50:00|783.9|782.9|783.4|782.4|784.1|783.1|783.4|782.4|182
1681322100000|2023-04-12 17:55:00|783.5|782.5|784.1|783.1|784.1|783.1|782.6|781.6|161
1681322400000|2023-04-12 18:00:00|784.3|783.3|782.8|781.8|784.3|783.3|782.1|781.1|416
1681322700000|2023-04-12 18:05:00|782.9|781.9|784|783|784.8|783.8|782.4|781.4|178
1681323000000|2023-04-12 18:10:00|784.1|783.1|784.5|783.5|785|784|783.8|782.8|108
1681323300000|2023-04-12 18:15:00|784.6|783.6|783.9|782.9|784.6|783.6|783.6|782.6|68
1681323600000|2023-04-12 18:20:00|784|783|784|783|784.4|783.4|783.6|782.6|133
1681323900000|2023-04-12 18:25:00|784.1|783.1|784.3|783.3|784.6|783.6|783.8|782.8|276
1681324200000|2023-04-12 18:30:00|784.1|783.1|783.8|782.8|784.3|783.3|783.4|782.4|90
1681324500000|2023-04-12 18:35:00|783.6|782.6|783.8|782.8|783.9|782.9|783.6|782.6|57
1681324800000|2023-04-12 18:40:00|783.6|782.6|784.4|783.4|784.4|783.4|783.5|782.5|105
1681325100000|2023-04-12 18:45:00|784.3|783.3|784.1|783.1|784.9|783.9|784|783|122
1681325400000|2023-04-12 18:50:00|784.4|783.4|784.6|783.6|784.9|783.9|784.1|783.1|77
1681325700000|2023-04-12 18:55:00|784.5|783.5|784.5|783.5|784.5|783.5|784.4|783.4|20
1681326000000|2023-04-12 19:00:00|784.4|783.4|783.8|782.8|784.5|783.5|783.6|782.6|20
1681326300000|2023-04-12 19:05:00|783.6|782.6|784.1|783.1|784.3|783.3|783.6|782.6|4
1681326600000|2023-04-12 19:10:00|784|783|784.3|783.3|784.5|783.5|784|783|15
1681326900000|2023-04-12 19:15:00|784.4|783.4|784.4|783.4|784.4|783.4|783.9|782.9|23
1681327200000|2023-04-12 19:20:00|784.3|783.3|783.9|782.9|784.4|783.4|783.9|782.9|30
1681327500000|2023-04-12 19:25:00|784|783|783.4|782.4|784|783|783.1|782.1|160
1681327800000|2023-04-12 19:30:00|783.5|782.5|783.6|782.6|783.6|782.6|783.4|782.4|15
1681328100000|2023-04-12 19:35:00|783.5|782.5|783.8|782.8|783.9|782.9|783.5|782.5|47
1681328400000|2023-04-12 19:40:00|783.6|782.6|783.8|782.8|783.9|782.9|783.4|782.4|40
1681328700000|2023-04-12 19:45:00|783.9|782.9|783.8|782.8|783.9|782.9|783.6|782.6|11
1681329000000|2023-04-12 19:50:00|783.6|782.6|783.9|782.9|784|783|783.6|782.6|39
1681329300000|2023-04-12 19:55:00|783.6|782.6|783.4|782.4|783.6|782.6|783.4|782.4|64
1681329600000|2023-04-12 20:00:00|783.3|782.3|783.1|782.1|783.4|782.4|783.1|782.1|13
1681329900000|2023-04-12 20:05:00|782.9|781.9|783|782|783.1|782.1|782.9|781.9|32
1681330200000|2023-04-12 20:10:00|783.1|782.1|783|782|783.1|782.1|782.9|781.9|1
1681330500000|2023-04-12 20:15:00|782.9|781.9|782.6|781.6|783|782|782.6|781.6|3
1681330800000|2023-04-12 20:20:00|782.8|781.8|782.9|781.9|782.9|781.9|782.6|781.6|10
1681331100000|2023-04-12 20:25:00|782.8|781.8|783|782|783.1|782.1|782.8|781.8|26
1681331400000|2023-04-12 20:30:00|783.1|782.1|783.1|782.1|783.3|782.3|782.9|781.9|4
1681331700000|2023-04-12 20:35:00|783.3|782.3|783.3|782.3|783.3|782.3|783.1|782.1|1
1681332000000|2023-04-12 20:40:00|783.1|782.1|783.3|782.3|783.3|782.3|783.1|782.1|0
1681332300000|2023-04-12 20:45:00|783.4|782.4|783.3|782.3|783.4|782.4|783.1|782.1|6
1681332600000|2023-04-12 20:50:00|783.4|782.4|783.3|782.3|783.4|782.4|783.1|782.1|6
1681332900000|2023-04-12 20:55:00|783.4|782.4|783.3|782.3|783.4|782.4|783|782|55
1681333200000|2023-04-12 21:00:00|783.1|782.1|783.9|780.9|783.9|782.1|783|780.9|0
1681335600000|2023-04-12 21:40:00|783|782|783.9|780.9|783.9|782|783|780.9|0
1681335900000|2023-04-12 21:45:00|783|782|783|782|783|782|783|782|0
1681336200000|2023-04-12 21:50:00|783.9|780.9|783.9|780.9|783.9|780.9|783.9|780.9|0
1681336500000|2023-04-12 21:55:00|||||||||1
1681347600000|2023-04-13 01:00:00|783|782|784.3|783.3|784.6|783.6|783|782|15
1681347900000|2023-04-13 01:05:00|784.5|783.5|783.3|782.3|784.5|783.5|783.3|782.3|20
1681348200000|2023-04-13 01:10:00|783.4|782.4|783|782|783.6|782.6|782.8|781.8|0
1681348500000|2023-04-13 01:15:00|782.9|781.9|782.8|781.8|783|782|782.5|781.5|2
1681348800000|2023-04-13 01:20:00|782.5|781.5|782.8|781.8|782.9|781.9|782.5|781.5|2
1681349100000|2023-04-13 01:25:00|782.6|781.6|782.8|781.8|783.1|782.1|782.5|781.5|5
1681349400000|2023-04-13 01:30:00|783|782|783.3|782.3|783.6|782.6|782.6|781.6|2
1681349700000|2023-04-13 01:35:00|783.5|782.5|783.8|782.8|783.8|782.8|783.3|782.3|1
1681350000000|2023-04-13 01:40:00|783.9|782.9|783.8|782.8|784.1|783.1|783.6|782.6|2
1681350300000|2023-04-13 01:45:00|783.6|782.6|782.8|781.8|783.8|782.8|782.8|781.8|8
1681350600000|2023-04-13 01:50:00|782.9|781.9|783.8|782.8|783.8|782.8|782.8|781.8|7
1681350900000|2023-04-13 01:55:00|783.9|782.9|783.3|782.3|784|783|783.3|782.3|2
1681351200000|2023-04-13 02:00:00|783.4|782.4|783|782|783.5|782.5|782.8|781.8|6
1681351500000|2023-04-13 02:05:00|783.1|782.1|783.5|782.5|783.5|782.5|783|782|3
1681351800000|2023-04-13 02:10:00|783.6|782.6|783.8|782.8|784|783|783.5|782.5|3
1681352100000|2023-04-13 02:15:00|783.9|782.9|784|783|784|783|783.5|782.5|5
1681352400000|2023-04-13 02:20:00|783.8|782.8|784|783|784|783|783.8|782.8|0
1681352700000|2023-04-13 02:25:00|783.9|782.9|784|783|784|783|783.9|782.9|2
1681353000000|2023-04-13 02:30:00|783.9|782.9|783.5|782.5|784|783|783.3|782.3|20
1681353300000|2023-04-13 02:35:00|783.4|782.4|783.4|782.4|783.8|782.8|783.4|782.4|33
1681353600000|2023-04-13 02:40:00|783.5|782.5|783.6|782.6|783.8|782.8|783.4|782.4|1
1681353900000|2023-04-13 02:45:00|783.4|782.4|783.4|782.4|783.5|782.5|783.4|782.4|12
1681354200000|2023-04-13 02:50:00|783.5|782.5|783.3|782.3|783.5|782.5|783.1|782.1|11
1681354500000|2023-04-13 02:55:00|783.1|782.1|782.9|781.9|783.1|782.1|782.8|781.8|2
1681354800000|2023-04-13 03:00:00|783|782|782.8|781.8|783.3|782.3|782.4|781.4|3
1681355100000|2023-04-13 03:05:00|782.9|781.9|782.8|781.8|783|782|782.6|781.6|0
1681355400000|2023-04-13 03:10:00|782.9|781.9|783.5|782.5|783.6|782.6|782.9|781.9|33
1681355700000|2023-04-13 03:15:00|783.6|782.6|783.5|782.5|783.6|782.6|783.3|782.3|2
1681356000000|2023-04-13 03:20:00|783.3|782.3|783.6|782.6|783.6|782.6|783.3|782.3|2
1681356300000|2023-04-13 03:25:00|783.5|782.5|783.3|782.3|783.6|782.6|783.1|782.1|1
1681356600000|2023-04-13 03:30:00|783.4|782.4|783.5|782.5|783.6|782.6|783.3|782.3|2
1681356900000|2023-04-13 03:35:00|783.6|782.6|783.3|782.3|783.6|782.6|783.3|782.3|2
1681357200000|2023-04-13 03:40:00|||||||||1
1681357500000|2023-04-13 03:45:00|783.5|782.5|783.5|782.5|783.8|782.8|783.4|782.4|4
1681357800000|2023-04-13 03:50:00|783.4|782.4|783.3|782.3|783.4|782.4|783.3|782.3|4
1681358100000|2023-04-13 03:55:00|783.4|782.4|783.3|782.3|783.4|782.4|783.3|782.3|2
1681358400000|2023-04-13 04:00:00|783.4|782.4|783.5|782.5|783.6|782.6|783.3|782.3|40
1681358700000|2023-04-13 04:05:00|783.4|782.4|783.1|782.1|783.4|782.4|783.1|782.1|3
1681359000000|2023-04-13 04:10:00|783.3|782.3|782.6|781.6|783.6|782.6|782.6|781.6|55
1681359300000|2023-04-13 04:15:00|782.5|781.5|782.8|781.8|782.8|781.8|782.4|781.4|40
1681359600000|2023-04-13 04:20:00|782.5|781.5|783|782|783.1|782.1|782.5|781.5|50
1681359900000|2023-04-13 04:25:00|782.9|781.9|782.6|781.6|783|782|782.6|781.6|85
1681360200000|2023-04-13 04:30:00|782.5|781.5|783|782|783.3|782.3|782.4|781.4|24
1681360500000|2023-04-13 04:35:00|783.1|782.1|783|782|783.4|782.4|783|782|17
1681360800000|2023-04-13 04:40:00|783.1|782.1|782.8|781.8|783.3|782.3|782.8|781.8|5
1681361100000|2023-04-13 04:45:00|782.9|781.9|782.8|781.8|783|782|782.8|781.8|2
1681361400000|2023-04-13 04:50:00|782.9|781.9|782.8|781.8|782.9|781.9|782.8|781.8|2
1681361700000|2023-04-13 04:55:00|783|782|782.9|781.9|783|782|782.8|781.8|1
1681362000000|2023-04-13 05:00:00|783|782|783|782|783.1|782.1|782.8|781.8|7
1681362300000|2023-04-13 05:05:00|782.8|781.8|782.8|781.8|782.9|781.9|782.8|781.8|1
1681362600000|2023-04-13 05:10:00|783|782|782.8|781.8|783|782|782.8|781.8|2
1681362900000|2023-04-13 05:15:00|782.9|781.9|782.6|781.6|782.9|781.9|782.6|781.6|3
1681363200000|2023-04-13 05:20:00|782.8|781.8|783|782|783|782|782.8|781.8|3
1681363500000|2023-04-13 05:25:00|783.1|782.1|782.8|781.8|783.1|782.1|782.8|781.8|5
1681363800000|2023-04-13 05:30:00|782.6|781.6|782.5|781.5|782.6|781.6|782.5|781.5|4
1681364100000|2023-04-13 05:35:00|782.6|781.6|782.5|781.5|782.6|781.6|782.5|781.5|3
1681364400000|2023-04-13 05:40:00|782.6|781.6|782.3|781.3|782.6|781.6|782|781|7
1681364700000|2023-04-13 05:45:00|782.4|781.4|782.1|781.1|782.4|781.4|782|781|3
1681365000000|2023-04-13 05:50:00|782.3|781.3|782|781|782.5|781.5|782|781|7
1681365300000|2023-04-13 05:55:00|782.1|781.1|782.8|781.8|783|782|782.1|781.1|12
1681365600000|2023-04-13 06:00:00|783|782|782.8|781.8|783.5|782.5|782.8|781.8|57
1681365900000|2023-04-13 06:05:00|782.9|781.9|783.4|782.4|783.5|782.5|782.8|781.8|17
1681366200000|2023-04-13 06:10:00|783.8|782.8|783.8|782.8|783.8|782.8|783|782|18
1681366500000|2023-04-13 06:15:00|783.6|782.6|783.8|782.8|784.3|783.3|783.4|782.4|23
1681366800000|2023-04-13 06:20:00|783.6|782.6|783|782|783.6|782.6|783|782|13
1681367100000|2023-04-13 06:25:00|783.1|782.1|782.6|781.6|783.1|782.1|782.5|781.5|31
1681367400000|2023-04-13 06:30:00|782.3|781.3|783.1|782.1|783.1|782.1|781.6|780.6|102
1681367700000|2023-04-13 06:35:00|783|782|782.1|781.1|783.3|782.3|782|781|64
1681368000000|2023-04-13 06:40:00|782.4|781.4|782.5|781.5|783|782|782.1|781.1|224
1681368300000|2023-04-13 06:45:00|782.6|781.6|783.3|782.3|783.6|782.6|782.6|781.6|133
1681368600000|2023-04-13 06:50:00|783.4|782.4|782.9|781.9|783.4|782.4|782.5|781.5|82
1681368900000|2023-04-13 06:55:00|782.8|781.8|783.3|782.3|784|783|782.8|781.8|355
1681369200000|2023-04-13 07:00:00|783.1|782.1|783.1|782.1|783.6|782.6|782.6|781.6|71
1681369500000|2023-04-13 07:05:00|783.8|782.8|784.3|783.3|784.6|783.6|783.4|782.4|79
1681369800000|2023-04-13 07:10:00|784.4|783.4|784.6|783.6|784.8|783.8|783.6|782.6|236
1681370100000|2023-04-13 07:15:00|784.4|783.4|784.5|783.5|785.1|784.1|784.1|783.1|250
1681370400000|2023-04-13 07:20:00|784.6|783.6|784|783|784.8|783.8|783.4|782.4|245
1681370700000|2023-04-13 07:25:00|784.1|783.1|784.8|783.8|784.9|783.9|784|783|116
1681371000000|2023-04-13 07:30:00|784.9|783.9|785.4|784.4|785.8|784.8|784.5|783.5|334
1681371300000|2023-04-13 07:35:00|785.5|784.5|785.9|784.9|786.3|785.3|785.1|784.1|267
1681371600000|2023-04-13 07:40:00|786|785|786.3|785.3|787.1|786.1|785.9|784.9|681
1681371900000|2023-04-13 07:45:00|786.5|785.5|785.4|784.4|786.8|785.8|785.4|784.4|245
1681372200000|2023-04-13 07:50:00|785.1|784.1|785.8|784.8|785.9|784.9|784.8|783.8|177
1681372500000|2023-04-13 07:55:00|785.9|784.9|785.9|784.9|786|785|785.1|784.1|154
1681372800000|2023-04-13 08:00:00|786.1|785.1|786.8|785.8|786.9|785.9|786|785|177
1681373100000|2023-04-13 08:05:00|786.6|785.6|785.3|784.3|786.9|785.9|784.8|783.8|791
1681373400000|2023-04-13 08:10:00|785.4|784.4|784.1|783.1|785.8|784.8|784.1|783.1|314
1681373700000|2023-04-13 08:15:00|784|783|785.1|784.1|785.1|784.1|783.5|782.5|308
1681374000000|2023-04-13 08:20:00|785.3|784.3|785.9|784.9|785.9|784.9|785|784|359
1681374300000|2023-04-13 08:25:00|786|785|785.6|784.6|786.4|785.4|785.3|784.3|1130
1681374600000|2023-04-13 08:30:00|785.5|784.5|785.1|784.1|786.1|785.1|783.6|782.6|1253
1681374900000|2023-04-13 08:35:00|785|784|783.1|782.1|785.4|784.4|783.1|782.1|602
1681375200000|2023-04-13 08:40:00|783.3|782.3|786.6|785.6|786.6|785.6|783.3|782.3|268
1681375500000|2023-04-13 08:45:00|786.8|785.8|786.9|785.9|787.1|786.1|785.9|784.9|860
1681375800000|2023-04-13 08:50:00|786.6|785.6|785.6|784.6|787.4|786.4|785.6|784.6|1488
1681376100000|2023-04-13 08:55:00|785.4|784.4|785.4|784.4|786|785|785|784|495
1681376400000|2023-04-13 09:00:00|785.1|784.1|786|785|786.1|785.1|785.1|784.1|253
1681376700000|2023-04-13 09:05:00|785.9|784.9|786.1|785.1|786.4|785.4|785.9|784.9|81
1681377000000|2023-04-13 09:10:00|786.3|785.3|785.9|784.9|786.5|785.5|785.9|784.9|158
1681377300000|2023-04-13 09:15:00|786.1|785.1|786.3|785.3|786.8|785.8|785.9|784.9|137
1681377600000|2023-04-13 09:20:00|786.1|785.1|787.1|786.1|787.1|786.1|785.6|784.6|498
1681377900000|2023-04-13 09:25:00|787.4|786.4|788.3|787.3|788.4|787.4|787.1|786.1|658
1681378200000|2023-04-13 09:30:00|788.1|787.1|786.4|785.4|788.4|787.4|785.9|784.9|584
1681378500000|2023-04-13 09:35:00|786.5|785.5|785.9|784.9|786.8|785.8|785.9|784.9|573
1681378800000|2023-04-13 09:40:00|785.8|784.8|785.9|784.9|786.4|785.4|784.1|783.1|806
1681379100000|2023-04-13 09:45:00|786.1|785.1|787.4|786.4|787.5|786.5|786.1|785.1|771
1681379400000|2023-04-13 09:50:00|786.9|785.9|787.9|786.9|787.9|786.9|786.6|785.6|815
1681379700000|2023-04-13 09:55:00|787.8|786.8|788.4|787.4|788.9|787.9|787.6|786.6|394
1681380000000|2023-04-13 10:00:00|788.5|787.5|787.8|786.8|788.6|787.6|787.4|786.4|739
1681380300000|2023-04-13 10:05:00|787.6|786.6|789.3|788.3|789.3|788.3|787.6|786.6|379
1681380600000|2023-04-13 10:10:00|789.4|788.4|789|788|790.4|789.4|788.9|787.9|189
1681380900000|2023-04-13 10:15:00|789.1|788.1|788|787|789.3|788.3|787.9|786.9|855
1681381200000|2023-04-13 10:20:00|788.1|787.1|788.4|787.4|788.4|787.4|787.8|786.8|60
1681381500000|2023-04-13 10:25:00|788.3|787.3|786.8|785.8|788.3|787.3|785.8|784.8|2099
1681381800000|2023-04-13 10:30:00|786.6|785.6|787.5|786.5|787.5|786.5|786.6|785.6|72
1681382100000|2023-04-13 10:35:00|787.6|786.6|786.9|785.9|787.6|786.6|786.8|785.8|113
1681382400000|2023-04-13 10:40:00|786.8|785.8|783.9|782.9|786.8|785.8|783.6|782.6|1815
1681382700000|2023-04-13 10:45:00|784|783|785.3|784.3|785.3|784.3|784|783|210
1681383000000|2023-04-13 10:50:00|785.1|784.1|784.6|783.6|785.4|784.4|784.4|783.4|126
1681383300000|2023-04-13 10:55:00|784.8|783.8|784.4|783.4|784.9|783.9|784.4|783.4|158
1681383600000|2023-04-13 11:00:00|784.5|783.5|785.5|784.5|785.6|784.6|784.4|783.4|482
1681383900000|2023-04-13 11:05:00|785.6|784.6|785.4|784.4|785.6|784.6|785.1|784.1|44
1681384200000|2023-04-13 11:10:00|785.6|784.6|786|785|786.3|785.3|785.5|784.5|119
1681384500000|2023-04-13 11:15:00|785.9|784.9|785.1|784.1|786|785|785|784|430
1681384800000|2023-04-13 11:20:00|785.3|784.3|784.1|783.1|785.3|784.3|784.1|783.1|437
1681385100000|2023-04-13 11:25:00|784.4|783.4|784.9|783.9|784.9|783.9|784.3|783.3|84
1681385400000|2023-04-13 11:30:00|784.6|783.6|785.4|784.4|785.6|784.6|784.6|783.6|223
1681385700000|2023-04-13 11:35:00|785.3|784.3|785.4|784.4|785.5|784.5|784.6|783.6|330
1681386000000|2023-04-13 11:40:00|785.5|784.5|786.4|785.4|786.5|785.5|785.4|784.4|501
1681386300000|2023-04-13 11:45:00|786.6|785.6|786.9|785.9|787.3|786.3|786.6|785.6|500
1681386600000|2023-04-13 11:50:00|787|786|787.3|786.3|787.3|786.3|786.6|785.6|225
1681386900000|2023-04-13 11:55:00|787.1|786.1|787.1|786.1|787.4|786.4|786.6|785.6|199
1681387200000|2023-04-13 12:00:00|787.4|786.4|786.4|785.4|787.8|786.8|786.4|785.4|309
1681387500000|2023-04-13 12:05:00|786.3|785.3|786.4|785.4|786.6|785.6|785.9|784.9|96
1681387800000|2023-04-13 12:10:00|786.5|785.5|784.9|783.9|786.6|785.6|784.9|783.9|589
1681388100000|2023-04-13 12:15:00|785.1|784.1|783.4|782.4|785.1|784.1|783.1|782.1|2997
1681388400000|2023-04-13 12:20:00|783.1|782.1|783.4|782.4|784.1|783.1|782.9|781.9|1837
1681388700000|2023-04-13 12:25:00|783.5|782.5|783.1|782.1|783.8|782.8|781.6|780.6|8302
1681389000000|2023-04-13 12:30:00|783|782|782.6|781.6|784.1|783.1|782.4|781.4|1063
1681389300000|2023-04-13 12:35:00|782.5|781.5|781.3|780.3|782.6|781.6|780.6|779.6|994
1681389600000|2023-04-13 12:40:00|781.1|780.1|781.3|780.3|782.1|781.1|781|780|317
1681389900000|2023-04-13 12:45:00|781.1|780.1|780.6|779.6|781.4|780.4|780.1|779.1|183
1681390200000|2023-04-13 12:50:00|780.9|779.9|780.3|779.3|781.1|780.1|779.3|778.3|552
1681390500000|2023-04-13 12:55:00|780.4|779.4|779.5|778.5|780.6|779.6|778.8|777.8|235
1681390800000|2023-04-13 13:00:00|779.4|778.4|779.6|778.6|779.9|778.9|777.9|776.9|382
1681391100000|2023-04-13 13:05:00|779.4|778.4|778.8|777.8|780.4|779.4|778.6|777.6|408
1681391400000|2023-04-13 13:10:00|778.6|777.6|780.8|779.8|780.8|779.8|778.6|777.6|838
1681391700000|2023-04-13 13:15:00|780.6|779.6|780.6|779.6|781.8|780.8|780.4|779.4|556
1681392000000|2023-04-13 13:20:00|780.8|779.8|781|780|781.1|780.1|779.6|778.6|432
1681392300000|2023-04-13 13:25:00|781.1|780.1|781.6|780.6|782.5|781.5|780.9|779.9|390
1681392600000|2023-04-13 13:30:00|781.5|780.5|780.9|779.9|781.6|780.6|780.1|779.1|235
1681392900000|2023-04-13 13:35:00|780.8|779.8|779|778|780.9|779.9|777.8|776.8|573
1681393200000|2023-04-13 13:40:00|779.1|778.1|779.6|778.6|780.1|779.1|778.6|777.6|458
1681393500000|2023-04-13 13:45:00|779.4|778.4|779.8|778.8|779.9|778.9|778.6|777.6|277
1681393800000|2023-04-13 13:50:00|779.6|778.6|778.9|777.9|779.9|778.9|778.1|777.1|282
1681394100000|2023-04-13 13:55:00|778.8|777.8|778.1|777.1|779.9|778.9|777.6|776.6|1219
1681394400000|2023-04-13 14:00:00|778.6|777.6|778.4|777.4|779|778|777.6|776.6|372
1681394700000|2023-04-13 14:05:00|778.5|777.5|778.1|777.1|778.9|777.9|777.9|776.9|499
1681395000000|2023-04-13 14:10:00|778|777|779.3|778.3|779.4|778.4|777.1|776.1|276
1681395300000|2023-04-13 14:15:00|779.4|778.4|780.6|779.6|781.1|780.1|779.1|778.1|806
1681395600000|2023-04-13 14:20:00|780.9|779.9|782.6|781.6|782.6|781.6|780.1|779.1|1075
1681395900000|2023-04-13 14:25:00|782.5|781.5|781.9|780.9|782.5|781.5|781|780|446
1681396200000|2023-04-13 14:30:00|782|781|782.5|781.5|782.9|781.9|781.6|780.6|304
1681396500000|2023-04-13 14:35:00|782.6|781.6|782.6|781.6|783.9|782.9|782.6|781.6|633
1681396800000|2023-04-13 14:40:00|782.8|781.8|783.4|782.4|783.4|782.4|781.9|780.9|324
1681397100000|2023-04-13 14:45:00|783.5|782.5|783.6|782.6|784.4|783.4|783.1|782.1|367
1681397400000|2023-04-13 14:50:00|783.8|782.8|783.9|782.9|784.9|783.9|783.6|782.6|716
1681397700000|2023-04-13 14:55:00|784.1|783.1|784.1|783.1|784.4|783.4|783.1|782.1|294
1681398000000|2023-04-13 15:00:00|784.3|783.3|786.9|785.9|786.9|785.9|784.1|783.1|876
1681398300000|2023-04-13 15:05:00|786.6|785.6|786.4|785.4|786.9|785.9|785.6|784.6|997
1681398600000|2023-04-13 15:10:00|786.6|785.6|784.6|783.6|786.6|785.6|784.4|783.4|1207
1681398900000|2023-04-13 15:15:00|784.8|783.8|783.1|782.1|784.9|783.9|782.8|781.8|538
1681399200000|2023-04-13 15:20:00|783.3|782.3|782.5|781.5|783.9|782.9|782.4|781.4|988
1681399500000|2023-04-13 15:25:00|782.6|781.6|781.9|780.9|783.9|782.9|781.6|780.6|2681
1681399800000|2023-04-13 15:30:00|781.6|780.6|780.1|779.1|782|781|779.6|778.6|2045
1681400100000|2023-04-13 15:35:00|780.4|779.4|780.1|779.1|780.6|779.6|778.5|777.5|258
1681400400000|2023-04-13 15:40:00|780.3|779.3|779.4|778.4|780.3|779.3|779.3|778.3|340
1681400700000|2023-04-13 15:45:00|779.3|778.3|778.6|777.6|779.8|778.8|778.6|777.6|433
1681401000000|2023-04-13 15:50:00|778.5|777.5|776.1|775.1|779.1|778.1|775.6|774.6|351
1681401300000|2023-04-13 15:55:00|776|775|777.3|776.3|778.6|777.6|775.6|774.6|639
1681401600000|2023-04-13 16:00:00|777.1|776.1|776.9|775.9|777.6|776.6|776.6|775.6|180
1681401900000|2023-04-13 16:05:00|776.8|775.8|776.9|775.9|777.6|776.6|776.4|775.4|303
1681402200000|2023-04-13 16:10:00|777.1|776.1|775.1|774.1|777.4|776.4|774.9|773.9|824
1681402500000|2023-04-13 16:15:00|774.9|773.9|775.6|774.6|775.9|774.9|774.8|773.8|260
1681402800000|2023-04-13 16:20:00|775.5|774.5|775.6|774.6|776|775|775|774|350
1681403100000|2023-04-13 16:25:00|775.4|774.4|775.1|774.1|775.5|774.5|774.1|773.1|192
1681403400000|2023-04-13 16:30:00|775.4|774.4|775.1|774.1|775.5|774.5|775.1|774.1|140
1681403700000|2023-04-13 16:35:00|775.4|774.4|776.4|775.4|776.4|775.4|774.6|773.6|151
1681404000000|2023-04-13 16:40:00|776.5|775.5|776.6|775.6|777|776|776.1|775.1|168
1681404300000|2023-04-13 16:45:00|776.5|775.5|776.3|775.3|776.9|775.9|776.1|775.1|141
1681404600000|2023-04-13 16:50:00|776.1|775.1|776.4|775.4|776.6|775.6|776.1|775.1|100
1681404900000|2023-04-13 16:55:00|776.5|775.5|776.4|775.4|776.9|775.9|776|775|100
1681405200000|2023-04-13 17:00:00|776.3|775.3|774.9|773.9|776.3|775.3|774.9|773.9|113
1681405500000|2023-04-13 17:05:00|774.6|773.6|774.6|773.6|775.6|774.6|773.9|772.9|548
1681405800000|2023-04-13 17:10:00|774.5|773.5|774.9|773.9|775.5|774.5|774.5|773.5|141
1681406100000|2023-04-13 17:15:00|775.1|774.1|776.8|775.8|777|776|774.9|773.9|113
1681406400000|2023-04-13 17:20:00|776.9|775.9|776.5|775.5|776.9|775.9|775.6|774.6|93
1681406700000|2023-04-13 17:25:00|776.6|775.6|775.9|774.9|776.9|775.9|775.6|774.6|137
1681407000000|2023-04-13 17:30:00|775.8|774.8|775.8|774.8|775.9|774.9|775.3|774.3|157
1681407300000|2023-04-13 17:35:00|775.6|774.6|775.9|774.9|775.9|774.9|775.1|774.1|201
1681407600000|2023-04-13 17:40:00|775.6|774.6|775.9|774.9|776|775|775.1|774.1|112
1681407900000|2023-04-13 17:45:00|775.8|774.8|776.5|775.5|776.6|775.6|775.8|774.8|291
1681408200000|2023-04-13 17:50:00|776.6|775.6|776.4|775.4|776.6|775.6|775.5|774.5|147
1681408500000|2023-04-13 17:55:00|776.3|775.3|776.4|775.4|776.8|775.8|775.5|774.5|238
1681408800000|2023-04-13 18:00:00|776.5|775.5|776.9|775.9|777|776|776.4|775.4|133
1681409100000|2023-04-13 18:05:00|777|776|777.4|776.4|777.8|776.8|776.9|775.9|143
1681409400000|2023-04-13 18:10:00|777.3|776.3|777.6|776.6|777.9|776.9|776.4|775.4|98
1681409700000|2023-04-13 18:15:00|777.8|776.8|777|776|777.9|776.9|776.9|775.9|106
1681410000000|2023-04-13 18:20:00|777.1|776.1|777.1|776.1|777.4|776.4|776.8|775.8|155
1681410300000|2023-04-13 18:25:00|777.3|776.3|775.9|774.9|777.4|776.4|775.6|774.6|441
1681410600000|2023-04-13 18:30:00|775.8|774.8|776.6|775.6|776.6|775.6|775.4|774.4|170
1681410900000|2023-04-13 18:35:00|776.5|775.5|776.6|775.6|777.1|776.1|776.4|775.4|572
1681411200000|2023-04-13 18:40:00|776.5|775.5|777.1|776.1|777.4|776.4|776.4|775.4|79
1681411500000|2023-04-13 18:45:00|777.3|776.3|777.1|776.1|777.5|776.5|777.1|776.1|80
1681411800000|2023-04-13 18:50:00|777.3|776.3|777.1|776.1|777.3|776.3|776.9|775.9|33
1681412100000|2023-04-13 18:55:00|777.3|776.3|776.9|775.9|777.3|776.3|776.6|775.6|62
1681412400000|2023-04-13 19:00:00|777|776|776.6|775.6|777|776|776.1|775.1|28
1681412700000|2023-04-13 19:05:00|776.4|775.4|776.4|775.4|776.5|775.5|776.1|775.1|89
1681413000000|2023-04-13 19:10:00|776.3|775.3|776.1|775.1|776.3|775.3|775.9|774.9|20
1681413300000|2023-04-13 19:15:00|776.3|775.3|775.9|774.9|776.3|775.3|775.6|774.6|53
1681413600000|2023-04-13 19:20:00|776|775|775.9|774.9|776|775|775.8|774.8|48
1681413900000|2023-04-13 19:25:00|775.8|774.8|776.3|775.3|776.5|775.5|775.8|774.8|122
1681414200000|2023-04-13 19:30:00|776.4|775.4|776.4|775.4|776.6|775.6|776|775|44
1681414500000|2023-04-13 19:35:00|776.5|775.5|776.3|775.3|776.5|775.5|776.1|775.1|10
1681414800000|2023-04-13 19:40:00|776.4|775.4|775.9|774.9|776.4|775.4|775.8|774.8|51
1681415100000|2023-04-13 19:45:00|775.8|774.8|776.4|775.4|776.4|775.4|775.6|774.6|40
1681415400000|2023-04-13 19:50:00|776.5|775.5|776.6|775.6|776.8|775.8|776.4|775.4|21
1681415700000|2023-04-13 19:55:00|776.5|775.5|777.1|776.1|777.4|776.4|776.5|775.5|140
1681416000000|2023-04-13 20:00:00|777.4|776.4|777.1|776.1|777.4|776.4|777.1|776.1|15
1681416300000|2023-04-13 20:05:00|777|776|777.3|776.3|777.3|776.3|776.9|775.9|30
1681416600000|2023-04-13 20:10:00|777.1|776.1|777.5|776.5|777.8|776.8|777.1|776.1|17
1681416900000|2023-04-13 20:15:00|777.4|776.4|777.8|776.8|777.9|776.9|777.4|776.4|8
1681417200000|2023-04-13 20:20:00|777.6|776.6|777.5|776.5|777.8|776.8|777.4|776.4|17
1681417500000|2023-04-13 20:25:00|777.6|776.6|778.4|777.4|778.4|777.4|777.6|776.6|166
1681417800000|2023-04-13 20:30:00|778|777|777.6|776.6|778.1|777.1|777.6|776.6|14
1681418100000|2023-04-13 20:35:00|777.9|776.9|777.9|776.9|777.9|776.9|777.6|776.6|33
1681418400000|2023-04-13 20:40:00|777.8|776.8|777.6|776.6|777.8|776.8|777.6|776.6|13
1681418700000|2023-04-13 20:45:00|777.8|776.8|777.6|776.6|777.9|776.9|777.6|776.6|4
1681419000000|2023-04-13 20:50:00|777.5|776.5|777.4|776.4|777.9|776.9|777.4|776.4|34
1681419300000|2023-04-13 20:55:00|777.5|776.5|778|777|778.1|777.1|777.3|776.3|64
1681419600000|2023-04-13 21:00:00|777.9|776.9|777.6|776.6|777.9|776.9|777.6|776.6|1
1681419900000|2023-04-13 21:05:00|779.3|776.3|779.1|776.1|779.3|776.3|779.1|776.1|1
1681420200000|2023-04-13 21:10:00|778|777|779.1|776.1|779.3|777|777.9|776.1|0
1681420500000|2023-04-13 21:15:00|778|777|778|777|779.1|777|778|776.1|1
1681420800000|2023-04-13 21:20:00|779.1|776.1|779.3|776.3|779.3|776.3|779.1|776.1|0
1681421400000|2023-04-13 21:30:00|779.1|776.1|779.3|776.3|779.3|776.3|779.1|776.1|0
1681422000000|2023-04-13 21:40:00|779.4|776.4|779.4|776.4|779.4|776.4|779.4|776.4|0
1681422300000|2023-04-13 21:45:00|779.5|776.5|779.5|776.5|779.5|776.5|779.5|776.5|0
1681422600000|2023-04-13 21:50:00|||||||||6
1681422900000|2023-04-13 21:55:00|779.4|776.4|779.4|776.4|779.4|776.4|779.4|776.4|1
1681434000000|2023-04-14 01:00:00|776|775|777.3|776.3|777.4|776.4|776|775|30
1681434300000|2023-04-14 01:05:00|777.4|776.4|777.6|776.6|777.6|776.6|777|776|8
1681434600000|2023-04-14 01:10:00|777.9|776.9|778.1|777.1|778.1|777.1|777.9|776.9|27
1681434900000|2023-04-14 01:15:00|778|777|777.9|776.9|778.1|777.1|777.9|776.9|6
1681435200000|2023-04-14 01:20:00|777.3|776.3|777.1|776.1|777.6|776.6|777|776|33
1681435500000|2023-04-14 01:25:00|777|776|777.3|776.3|777.4|776.4|777|776|5
1681435800000|2023-04-14 01:30:00|777.4|776.4|777.5|776.5|777.8|776.8|777.3|776.3|3
1681436100000|2023-04-14 01:35:00|777.6|776.6|777.9|776.9|777.9|776.9|777.4|776.4|4
1681436400000|2023-04-14 01:40:00|777.8|776.8|777.3|776.3|777.8|776.8|777.3|776.3|3
1681436700000|2023-04-14 01:45:00|777.1|776.1|776.3|775.3|777.1|776.1|776|775|50
1681437000000|2023-04-14 01:50:00|776.4|775.4|777.3|776.3|777.3|776.3|776.4|775.4|5
1681437300000|2023-04-14 01:55:00|777.1|776.1|777.5|776.5|777.8|776.8|777|776|2
1681437600000|2023-04-14 02:00:00|777.6|776.6|777.8|776.8|777.8|776.8|777.3|776.3|9
1681437900000|2023-04-14 02:05:00|777.9|776.9|777.8|776.8|778.1|777.1|777.8|776.8|3
1681438200000|2023-04-14 02:10:00|777.9|776.9|777.5|776.5|777.9|776.9|777.5|776.5|3
1681438500000|2023-04-14 02:15:00|777.4|776.4|776.8|775.8|777.4|776.4|776.8|775.8|5
1681438800000|2023-04-14 02:20:00|776.9|775.9|776.5|775.5|776.9|775.9|776.5|775.5|2
1681439100000|2023-04-14 02:25:00|776.6|775.6|776.5|775.5|776.6|775.6|775.9|774.9|72
1681439400000|2023-04-14 02:30:00|776.6|775.6|776.5|775.5|776.8|775.8|776.5|775.5|2
1681439700000|2023-04-14 02:35:00|776.4|775.4|776.1|775.1|776.4|775.4|775.9|774.9|4
1681440000000|2023-04-14 02:40:00|776|775|776.3|775.3|776.4|775.4|776|775|49
1681440300000|2023-04-14 02:45:00|776.4|775.4|776|775|776.5|775.5|776|775|2
1681440600000|2023-04-14 02:50:00|776.1|775.1|776.3|775.3|776.3|775.3|776|775|5
1681440900000|2023-04-14 02:55:00|776.4|775.4|776.3|775.3|776.4|775.4|776.3|775.3|1
1681441200000|2023-04-14 03:00:00|776.1|775.1|776.3|775.3|776.4|775.4|776|775|5
1681441500000|2023-04-14 03:05:00|776.4|775.4|776.1|775.1|776.5|775.5|776|775|3
1681441800000|2023-04-14 03:10:00|776|775|776.3|775.3|776.5|775.5|775.9|774.9|2
1681442100000|2023-04-14 03:15:00|776.4|775.4|777|776|777.1|776.1|776.3|775.3|5
1681442400000|2023-04-14 03:20:00|777.1|776.1|776.9|775.9|777.1|776.1|776.8|775.8|4
1681442700000|2023-04-14 03:25:00|776.8|775.8|776.8|775.8|777.1|776.1|776.8|775.8|1
1681443000000|2023-04-14 03:30:00|776.9|775.9|777.4|776.4|777.4|776.4|776.9|775.9|8
1681443300000|2023-04-14 03:35:00|777.5|776.5|778.1|777.1|778.3|777.3|777.5|776.5|6
1681443600000|2023-04-14 03:40:00|778.3|777.3|777.5|776.5|778.3|777.3|777.5|776.5|11
1681443900000|2023-04-14 03:45:00|777.6|776.6|777.9|776.9|777.9|776.9|777.5|776.5|10
1681444200000|2023-04-14 03:50:00|778|777|778|777|778.1|777.1|777.9|776.9|24
1681444500000|2023-04-14 03:55:00|777.9|776.9|777.9|776.9|778|777|777.9|776.9|8
1681444800000|2023-04-14 04:00:00|778|777|777.8|776.8|778.1|777.1|777.8|776.8|13
1681445100000|2023-04-14 04:05:00|||||||||3
1681445400000|2023-04-14 04:10:00|777.9|776.9|777.8|776.8|778|777|777.8|776.8|4
1681445700000|2023-04-14 04:15:00|777.4|776.4|776.9|775.9|777.4|776.4|776.9|775.9|89
1681446000000|2023-04-14 04:20:00|777.4|776.4|777.3|776.3|777.4|776.4|777.3|776.3|30
1681446300000|2023-04-14 04:25:00|777.1|776.1|777|776|777.1|776.1|777|776|3
1681446600000|2023-04-14 04:30:00|776.9|775.9|776.4|775.4|776.9|775.9|776.4|775.4|20
1681446900000|2023-04-14 04:35:00|776.5|775.5|776.1|775.1|776.5|775.5|775.9|774.9|8
1681447200000|2023-04-14 04:40:00|776.5|775.5|776|775|776.5|775.5|775.9|774.9|11
1681447500000|2023-04-14 04:45:00|775.9|774.9|776|775|776|775|775.9|774.9|5
1681447800000|2023-04-14 04:50:00|775.9|774.9|776|775|776|775|775.9|774.9|8
1681448100000|2023-04-14 04:55:00|775.9|774.9|776|775|776|775|775.9|774.9|6
1681448400000|2023-04-14 05:00:00|||||||||3
1681448700000|2023-04-14 05:05:00|776.1|775.1|776|775|776.1|775.1|776|775|5
1681449000000|2023-04-14 05:10:00|775.9|774.9|776|775|776|775|775.9|774.9|16
1681449300000|2023-04-14 05:15:00|775.8|774.8|775|774|775.8|774.8|775|774|56
1681449600000|2023-04-14 05:20:00|775.1|774.1|775.1|774.1|775.3|774.3|774.9|773.9|11
1681449900000|2023-04-14 05:25:00|775|774|775|774|775.1|774.1|775|774|6
1681450200000|2023-04-14 05:30:00|774.9|773.9|775|774|775.1|774.1|774.8|773.8|12
1681450500000|2023-04-14 05:35:00|774.9|773.9|774.8|773.8|775.3|774.3|774.5|773.5|9
1681450800000|2023-04-14 05:40:00|774.5|773.5|774.8|773.8|775|774|774.4|773.4|17
1681451100000|2023-04-14 05:45:00|774.6|773.6|775.5|774.5|775.6|774.6|774.6|773.6|33
1681451400000|2023-04-14 05:50:00|775.4|774.4|776.3|775.3|776.4|775.4|775.4|774.4|113
1681451700000|2023-04-14 05:55:00|776|775|776|775|776|775|775.8|774.8|18
1681452000000|2023-04-14 06:00:00|775.9|774.9|776.3|775.3|776.5|775.5|774.9|773.9|222
1681452300000|2023-04-14 06:05:00|776.1|775.1|775.5|774.5|776.4|775.4|774.9|773.9|73
1681452600000|2023-04-14 06:10:00|775.6|774.6|775.6|774.6|775.6|774.6|775.4|774.4|30
1681452900000|2023-04-14 06:15:00|775.4|774.4|775.8|774.8|775.8|774.8|775.4|774.4|28
1681453200000|2023-04-14 06:20:00|775.6|774.6|776.1|775.1|776.8|775.8|775.6|774.6|97
1681453500000|2023-04-14 06:25:00|776|775|776.3|775.3|776.5|775.5|775.8|774.8|35
1681453800000|2023-04-14 06:30:00|776.4|775.4|775.4|774.4|776.4|775.4|775.4|774.4|52
1681454100000|2023-04-14 06:35:00|775.6|774.6|775.6|774.6|775.8|774.8|775.1|774.1|368
1681454400000|2023-04-14 06:40:00|775.9|774.9|776.1|775.1|776.5|775.5|775.6|774.6|41
1681454700000|2023-04-14 06:45:00|776|775|774.8|773.8|776|775|774.6|773.6|72
1681455000000|2023-04-14 06:50:00|774.9|773.9|775.5|774.5|775.8|774.8|774.9|773.9|71
1681455300000|2023-04-14 06:55:00|775.6|774.6|776|775|776.4|775.4|775.4|774.4|27
1681455600000|2023-04-14 07:00:00|776.1|775.1|775.1|774.1|776.6|775.6|775|774|93
1681455900000|2023-04-14 07:05:00|774.9|773.9|775.4|774.4|775.6|774.6|774.9|773.9|144
1681456200000|2023-04-14 07:10:00|775.5|774.5|774.9|773.9|775.5|774.5|774.9|773.9|61
1681456500000|2023-04-14 07:15:00|774.6|773.6|773.5|772.5|774.6|773.6|773.1|772.1|89
1681456800000|2023-04-14 07:20:00|773.6|772.6|772.8|771.8|773.8|772.8|772.3|771.3|483
1681457100000|2023-04-14 07:25:00|772.9|771.9|773.3|772.3|773.5|772.5|772.4|771.4|142
1681457400000|2023-04-14 07:30:00|773.4|772.4|774.3|773.3|774.4|773.4|773.1|772.1|191
1681457700000|2023-04-14 07:35:00|774.1|773.1|773.9|772.9|774.3|773.3|773|772|165
1681458000000|2023-04-14 07:40:00|773.8|772.8|773|772|773.9|772.9|772.8|771.8|197
1681458300000|2023-04-14 07:45:00|772.9|771.9|772.9|771.9|773.3|772.3|772.6|771.6|134
1681458600000|2023-04-14 07:50:00|773|772|772.3|771.3|773.1|772.1|771.9|770.9|242
1681458900000|2023-04-14 07:55:00|772.1|771.1|772.1|771.1|772.4|771.4|771.9|770.9|57
1681459200000|2023-04-14 08:00:00|772.3|771.3|771.9|770.9|772.5|771.5|770.6|769.6|261
1681459500000|2023-04-14 08:05:00|772|771|773.1|772.1|773.4|772.4|771.6|770.6|206
1681459800000|2023-04-14 08:10:00|773|772|774.9|773.9|775.1|774.1|772.9|771.9|299
1681460100000|2023-04-14 08:15:00|775|774|774.1|773.1|775.4|774.4|773.8|772.8|349
1681460400000|2023-04-14 08:20:00|774|773|774|773|774.3|773.3|773.5|772.5|202
1681460700000|2023-04-14 08:25:00|773.8|772.8|773.9|772.9|775.1|774.1|773.6|772.6|816
1681461000000|2023-04-14 08:30:00|774|773|773.1|772.1|774.4|773.4|771.6|770.6|1083
1681461300000|2023-04-14 08:35:00|773.4|772.4|773.1|772.1|774.1|773.1|772.8|771.8|322
1681461600000|2023-04-14 08:40:00|773.4|772.4|772.1|771.1|773.4|772.4|771.9|770.9|102
1681461900000|2023-04-14 08:45:00|772|771|772.6|771.6|772.9|771.9|771.9|770.9|132
1681462200000|2023-04-14 08:50:00|772.5|771.5|772.5|771.5|772.9|771.9|772|771|118
1681462500000|2023-04-14 08:55:00|772.4|771.4|772.4|771.4|773.4|772.4|772.1|771.1|174
1681462800000|2023-04-14 09:00:00|772.6|771.6|772.1|771.1|772.9|771.9|771.6|770.6|147
1681463100000|2023-04-14 09:05:00|772.3|771.3|771.1|770.1|773.5|772.5|771.1|770.1|1681
1681463400000|2023-04-14 09:10:00|771.4|770.4|771.4|770.4|772.1|771.1|770.9|769.9|151
1681463700000|2023-04-14 09:15:00|771.3|770.3|772.4|771.4|772.6|771.6|771.3|770.3|160
1681464000000|2023-04-14 09:20:00|772.1|771.1|773.8|772.8|773.8|772.8|772.1|771.1|342
1681464300000|2023-04-14 09:25:00|773.6|772.6|774.1|773.1|774.1|773.1|773.4|772.4|94
1681464600000|2023-04-14 09:30:00|774|773|773.9|772.9|774.1|773.1|773.4|772.4|251
1681464900000|2023-04-14 09:35:00|773.6|772.6|774.1|773.1|774.3|773.3|773.6|772.6|70
1681465200000|2023-04-14 09:40:00|774.3|773.3|774.8|773.8|775|774|773.9|772.9|239
1681465500000|2023-04-14 09:45:00|774.6|773.6|774.9|773.9|774.9|773.9|774.1|773.1|36
1681465800000|2023-04-14 09:50:00|775.1|774.1|774.9|773.9|775.3|774.3|774.8|773.8|51
1681466100000|2023-04-14 09:55:00|774.8|773.8|776.4|775.4|776.6|775.6|774.6|773.6|337
1681466400000|2023-04-14 10:00:00|776.3|775.3|776.6|775.6|777.1|776.1|776.1|775.1|673
1681466700000|2023-04-14 10:05:00|776.8|775.8|775.1|774.1|776.9|775.9|775.1|774.1|157
1681467000000|2023-04-14 10:10:00|775.3|774.3|775.8|774.8|776|775|775.3|774.3|89
1681467300000|2023-04-14 10:15:00|775.6|774.6|775.4|774.4|775.6|774.6|774.9|773.9|61
1681467600000|2023-04-14 10:20:00|775.5|774.5|775.4|774.4|775.8|774.8|775.3|774.3|174
1681467900000|2023-04-14 10:25:00|775.5|774.5|776.5|775.5|776.6|775.6|775.5|774.5|62
1681468200000|2023-04-14 10:30:00|776.4|775.4|776.5|775.5|776.6|775.6|775.8|774.8|77
1681468500000|2023-04-14 10:35:00|776.6|775.6|777|776|777|776|775.9|774.9|86
1681468800000|2023-04-14 10:40:00|776.9|775.9|776.1|775.1|776.9|775.9|776.1|775.1|62
1681469100000|2023-04-14 10:45:00|776.4|775.4|776.8|775.8|776.9|775.9|776.1|775.1|154
1681469400000|2023-04-14 10:50:00|776.9|775.9|776.6|775.6|777.8|776.8|776.3|775.3|314
1681469700000|2023-04-14 10:55:00|776.5|775.5|776.5|775.5|777|776|776.4|775.4|95
1681470000000|2023-04-14 11:00:00|776.6|775.6|776.1|775.1|776.9|775.9|775.8|774.8|80
1681470300000|2023-04-14 11:05:00|776.3|775.3|775.8|774.8|776.8|775.8|775.4|774.4|132
1681470600000|2023-04-14 11:10:00|775.6|774.6|775|774|776|775|774.9|773.9|102
1681470900000|2023-04-14 11:15:00|775.1|774.1|775.1|774.1|775.4|774.4|775|774|41
1681471200000|2023-04-14 11:20:00|775.3|774.3|776.1|775.1|776.4|775.4|774.8|773.8|452
1681471500000|2023-04-14 11:25:00|776.3|775.3|775.9|774.9|776.3|775.3|775.4|774.4|423
1681471800000|2023-04-14 11:30:00|776|775|776.4|775.4|777.4|776.4|775.9|774.9|733
1681472100000|2023-04-14 11:35:00|776.5|775.5|775.8|774.8|776.6|775.6|775.4|774.4|55
1681472400000|2023-04-14 11:40:00|775.9|774.9|775.9|774.9|776.3|775.3|775.6|774.6|44
1681472700000|2023-04-14 11:45:00|775.6|774.6|775.9|774.9|776|775|775.4|774.4|85
1681473000000|2023-04-14 11:50:00|776|775|775.1|774.1|776.1|775.1|774.9|773.9|104
1681473300000|2023-04-14 11:55:00|774.9|773.9|774|773|774.9|773.9|773.6|772.6|477
1681473600000|2023-04-14 12:00:00|773.9|772.9|773.4|772.4|774.1|773.1|772.6|771.6|361
1681473900000|2023-04-14 12:05:00|773.3|772.3|774.1|773.1|774.4|773.4|773.3|772.3|164
1681474200000|2023-04-14 12:10:00|774.3|773.3|773.9|772.9|774.3|773.3|773.4|772.4|435
1681474500000|2023-04-14 12:15:00|774|773|773.4|772.4|774.1|773.1|773.1|772.1|170
1681474800000|2023-04-14 12:20:00|773.5|772.5|774.6|773.6|774.9|773.9|773.4|772.4|372
1681475100000|2023-04-14 12:25:00|774.9|773.9|775|774|775.3|774.3|774.6|773.6|1141
1681475400000|2023-04-14 12:30:00|775.5|774.5|776.4|775.4|776.6|775.6|774.8|773.8|457
1681475700000|2023-04-14 12:35:00|776.1|775.1|776|775|776.6|775.6|775.9|774.9|115
1681476000000|2023-04-14 12:40:00|776.1|775.1|774.6|773.6|776.3|775.3|774.5|773.5|227
1681476300000|2023-04-14 12:45:00|774.5|773.5|774.1|773.1|774.6|773.6|773.8|772.8|193
1681476600000|2023-04-14 12:50:00|774|773|774.6|773.6|775.3|774.3|774|773|353
1681476900000|2023-04-14 12:55:00|774.5|773.5|775.1|774.1|775.4|774.4|774.3|773.3|135
1681477200000|2023-04-14 13:00:00|774.9|773.9|774.5|773.5|776|775|774.4|773.4|186
1681477500000|2023-04-14 13:05:00|774.4|773.4|773.3|772.3|774.6|773.6|773.1|772.1|224
1681477800000|2023-04-14 13:10:00|773.1|772.1|774.1|773.1|774.6|773.6|772.1|771.1|212
1681478100000|2023-04-14 13:15:00|774.3|773.3|774.3|773.3|775.1|774.1|773.6|772.6|111
1681478400000|2023-04-14 13:20:00|774.1|773.1|775|774|775.4|774.4|774|773|81
1681478700000|2023-04-14 13:25:00|775.1|774.1|774.9|773.9|775.1|774.1|774.1|773.1|121
1681479000000|2023-04-14 13:30:00|775.1|774.1|777|776|779.1|778.1|775|774|612
1681479300000|2023-04-14 13:35:00|777.1|776.1|777.1|776.1|778.3|777.3|777|776|174
1681479600000|2023-04-14 13:40:00|776.9|775.9|777.6|776.6|777.6|776.6|775.9|774.9|380
1681479900000|2023-04-14 13:45:00|777.8|776.8|777.5|776.5|778.3|777.3|777|776|273
1681480200000|2023-04-14 13:50:00|777.6|776.6|777.1|776.1|777.9|776.9|776.6|775.6|491
1681480500000|2023-04-14 13:55:00|777|776|777.1|776.1|778.1|777.1|776.6|775.6|308
1681480800000|2023-04-14 14:00:00|776.9|775.9|776.9|775.9|777.9|776.9|775.9|774.9|619
1681481100000|2023-04-14 14:05:00|776.8|775.8|775.4|774.4|777.1|776.1|774.5|773.5|539
1681481400000|2023-04-14 14:10:00|775.5|774.5|775.9|774.9|776.6|775.6|775.4|774.4|436
1681481700000|2023-04-14 14:15:00|776.1|775.1|775.4|774.4|776.3|775.3|774.9|773.9|303
1681482000000|2023-04-14 14:20:00|775.3|774.3|774.4|773.4|775.5|774.5|773.9|772.9|398
1681482300000|2023-04-14 14:25:00|774.3|773.3|772.4|771.4|774.4|773.4|772.1|771.1|591
1681482600000|2023-04-14 14:30:00|772.1|771.1|767.9|766.9|772.1|771.1|766.9|765.9|1631
1681482900000|2023-04-14 14:35:00|767.8|766.8|771|770|771.1|770.1|765.9|764.9|1260
1681483200000|2023-04-14 14:40:00|770.9|769.9|771.9|770.9|771.9|770.9|769|768|858
1681483500000|2023-04-14 14:45:00|772|771|771.4|770.4|772.6|771.6|770.6|769.6|314
1681483800000|2023-04-14 14:50:00|771.3|770.3|769.1|768.1|772.4|771.4|768.8|767.8|411
1681484100000|2023-04-14 14:55:00|768.9|767.9|770.4|769.4|771.4|770.4|768.6|767.6|792
1681484400000|2023-04-14 15:00:00|770.6|769.6|769.4|768.4|770.6|769.6|768.4|767.4|959
1681484700000|2023-04-14 15:05:00|769.3|768.3|770.5|769.5|770.9|769.9|768.9|767.9|476
1681485000000|2023-04-14 15:10:00|770.6|769.6|772.6|771.6|773.4|772.4|770.4|769.4|572
1681485300000|2023-04-14 15:15:00|772.4|771.4|772.5|771.5|773.1|772.1|771.6|770.6|774
1681485600000|2023-04-14 15:20:00|772.4|771.4|771.9|770.9|772.5|771.5|771.3|770.3|620
1681485900000|2023-04-14 15:25:00|771.8|770.8|773.1|772.1|773.6|772.6|771.6|770.6|3315
1681486200000|2023-04-14 15:30:00|772.9|771.9|773.9|772.9|774.1|773.1|772.6|771.6|713
1681486500000|2023-04-14 15:35:00|774.1|773.1|772.5|771.5|774.1|773.1|772.1|771.1|1535
1681486800000|2023-04-14 15:40:00|772.4|771.4|771.6|770.6|773.3|772.3|771.6|770.6|476
1681487100000|2023-04-14 15:45:00|771.9|770.9|772.5|771.5|773.1|772.1|771.6|770.6|394
1681487400000|2023-04-14 15:50:00|772.4|771.4|771.6|770.6|772.5|771.5|771.6|770.6|441
1681487700000|2023-04-14 15:55:00|771.8|770.8|771.6|770.6|772.1|771.1|771.1|770.1|522
1681488000000|2023-04-14 16:00:00|771.9|770.9|771.4|770.4|772.9|771.9|771.1|770.1|756
1681488300000|2023-04-14 16:05:00|771.3|770.3|770.1|769.1|771.9|770.9|769.4|768.4|247
1681488600000|2023-04-14 16:10:00|770.3|769.3|769.3|768.3|770.4|769.4|769.1|768.1|161
1681488900000|2023-04-14 16:15:00|769.1|768.1|769.1|768.1|769.4|768.4|768.4|767.4|468
1681489200000|2023-04-14 16:20:00|769|768|767.4|766.4|769.1|768.1|767.1|766.1|707
1681489500000|2023-04-14 16:25:00|767.1|766.1|769.4|768.4|769.4|768.4|767.1|766.1|175
1681489800000|2023-04-14 16:30:00|769.6|768.6|771.8|770.8|772.4|771.4|769.4|768.4|294
1681490100000|2023-04-14 16:35:00|771.6|770.6|770.6|769.6|771.8|770.8|770.1|769.1|151
1681490400000|2023-04-14 16:40:00|770.8|769.8|768.4|767.4|771.5|770.5|768.3|767.3|119
1681490700000|2023-04-14 16:45:00|768.3|767.3|769.1|768.1|769.4|768.4|768.1|767.1|131
1681491000000|2023-04-14 16:50:00|769|768|769.1|768.1|769.8|768.8|768.9|767.9|71
1681491300000|2023-04-14 16:55:00|769.3|768.3|771|770|771.3|770.3|769.3|768.3|77
1681491600000|2023-04-14 17:00:00|771.1|770.1|771.1|770.1|772.4|771.4|771|770|310
1681491900000|2023-04-14 17:05:00|771.4|770.4|773.6|772.6|773.6|772.6|771.4|770.4|290
1681492200000|2023-04-14 17:10:00|774.1|773.1|773.1|772.1|774.3|773.3|773.1|772.1|378
1681492500000|2023-04-14 17:15:00|773.3|772.3|773|772|773.9|772.9|772.9|771.9|112
1681492800000|2023-04-14 17:20:00|773.1|772.1|773.8|772.8|773.9|772.9|772.4|771.4|179
1681493100000|2023-04-14 17:25:00|773.9|772.9|772.8|771.8|774.1|773.1|772.6|771.6|141
1681493400000|2023-04-14 17:30:00|772.6|771.6|771.9|770.9|773.4|772.4|771.3|770.3|108
1681493700000|2023-04-14 17:35:00|771.8|770.8|772.1|771.1|772.4|771.4|771.6|770.6|49
1681494000000|2023-04-14 17:40:00|772.3|771.3|772.6|771.6|772.9|771.9|772.1|771.1|32
1681494300000|2023-04-14 17:45:00|772.9|771.9|773.6|772.6|773.6|772.6|772.4|771.4|58
1681494600000|2023-04-14 17:50:00|773.8|772.8|772.6|771.6|773.9|772.9|772.6|771.6|66
1681494900000|2023-04-14 17:55:00|772.9|771.9|770.9|769.9|773.1|772.1|770.9|769.9|274
1681495200000|2023-04-14 18:00:00|771.1|770.1|770.4|769.4|771.4|770.4|769.9|768.9|189
1681495500000|2023-04-14 18:05:00|770.6|769.6|769.3|768.3|770.6|769.6|769.3|768.3|193
1681495800000|2023-04-14 18:10:00|769.4|768.4|768.4|767.4|769.8|768.8|768.1|767.1|195
1681496100000|2023-04-14 18:15:00|768.3|767.3|769.9|768.9|770|769|768.3|767.3|186
1681496400000|2023-04-14 18:20:00|770.1|769.1|769.9|768.9|771.1|770.1|769.6|768.6|165
1681496700000|2023-04-14 18:25:00|769.6|768.6|770.1|769.1|770.9|769.9|767.9|766.9|643
1681497000000|2023-04-14 18:30:00|770.3|769.3|771|770|771.5|770.5|770.1|769.1|318
1681497300000|2023-04-14 18:35:00|771.1|770.1|770.4|769.4|771.3|770.3|770.4|769.4|95
1681497600000|2023-04-14 18:40:00|770.5|769.5|770.3|769.3|770.8|769.8|770.1|769.1|36
1681497900000|2023-04-14 18:45:00|770.4|769.4|770.9|769.9|771.1|770.1|770.4|769.4|21
1681498200000|2023-04-14 18:50:00|770.8|769.8|770.9|769.9|771.1|770.1|770.8|769.8|17
1681498500000|2023-04-14 18:55:00|770.6|769.6|770.9|769.9|771|770|770.3|769.3|11
1681693200000|2023-04-17 01:00:00|772.8|771.8|773.6|772.6|773.8|772.8|772.5|771.5|4
1681693500000|2023-04-17 01:05:00|773.5|772.5|772.5|771.5|773.8|772.8|772.4|771.4|0
1681693800000|2023-04-17 01:10:00|772.4|771.4|772.1|771.1|772.4|771.4|772.1|771.1|13
1681694100000|2023-04-17 01:15:00|771.1|770.1|771.5|770.5|771.8|770.8|771.1|770.1|10
1681694400000|2023-04-17 01:20:00|771.4|770.4|771.3|770.3|771.5|770.5|771|770|2
1681694700000|2023-04-17 01:25:00|771.5|770.5|771.5|770.5|771.5|770.5|771.3|770.3|0
1681695000000|2023-04-17 01:30:00|771.4|770.4|771.5|770.5|771.6|770.6|771.3|770.3|3
1681695300000|2023-04-17 01:35:00|771.8|770.8|771.5|770.5|771.8|770.8|771.1|770.1|1
1681695600000|2023-04-17 01:40:00|771.6|770.6|772.5|771.5|772.5|771.5|771.6|770.6|0
1681695900000|2023-04-17 01:45:00|772.8|771.8|772.4|771.4|772.9|771.9|772.4|771.4|3
1681696200000|2023-04-17 01:50:00|772.5|771.5|772.5|771.5|773|772|772.4|771.4|2
1681696500000|2023-04-17 01:55:00|772.8|771.8|773.3|772.3|773.3|772.3|772.5|771.5|2
1681696800000|2023-04-17 02:00:00|773.4|772.4|772.9|771.9|773.4|772.4|772.9|771.9|5
1681697100000|2023-04-17 02:05:00|771.9|770.9|772.5|771.5|772.8|771.8|771.9|770.9|16
1681697400000|2023-04-17 02:10:00|772.4|771.4|772.3|771.3|772.4|771.4|771.8|770.8|15
1681697700000|2023-04-17 02:15:00|772.4|771.4|772.3|771.3|772.5|771.5|772.3|771.3|2
1681698000000|2023-04-17 02:20:00|772.1|771.1|772.3|771.3|772.3|771.3|772.1|771.1|0
1681698300000|2023-04-17 02:25:00|772.5|771.5|772.5|771.5|772.5|771.5|772.5|771.5|2
1681698600000|2023-04-17 02:30:00|772.6|771.6|773.8|772.8|773.8|772.8|772.5|771.5|5
1681698900000|2023-04-17 02:35:00|773.9|772.9|773.4|772.4|774|773|773.3|772.3|4
1681699200000|2023-04-17 02:40:00|773.3|772.3|772.9|771.9|773.4|772.4|772.9|771.9|4
1681699500000|2023-04-17 02:45:00|772.8|771.8|772.8|771.8|772.9|771.9|772.6|771.6|10
1681699800000|2023-04-17 02:50:00|772.9|771.9|773.3|772.3|773.5|772.5|772.8|771.8|3
1681700100000|2023-04-17 02:55:00|773.1|772.1|772.8|771.8|773.3|772.3|772.5|771.5|17
1681700400000|2023-04-17 03:00:00|772.9|771.9|773|772|773|772|772.8|771.8|0
1681700700000|2023-04-17 03:05:00|772.9|771.9|772.6|771.6|773|772|772.5|771.5|2
1681701000000|2023-04-17 03:10:00|772.5|771.5|772.3|771.3|772.5|771.5|772.3|771.3|4
1681701300000|2023-04-17 03:15:00|772.1|771.1|772.4|771.4|772.5|771.5|771.8|770.8|13
1681701600000|2023-04-17 03:20:00|772.3|771.3|772|771|772.3|771.3|772|771|0
1681701900000|2023-04-17 03:25:00|771.8|770.8|772|771|772|771|771.8|770.8|0
1681702200000|2023-04-17 03:30:00|771.8|770.8|771.8|770.8|771.9|770.9|771.5|770.5|3
1681702500000|2023-04-17 03:35:00|771.6|770.6|771.8|770.8|771.8|770.8|771.5|770.5|2
1681702800000|2023-04-17 03:40:00|771.9|770.9|771.8|770.8|771.9|770.9|771.8|770.8|1
1681703100000|2023-04-17 03:45:00|772|771|771.5|770.5|772|771|771.5|770.5|2
1681703400000|2023-04-17 03:50:00|771.8|770.8|771.8|770.8|771.8|770.8|771.5|770.5|1
1681703700000|2023-04-17 03:55:00|771.9|770.9|772|771|772.1|771.1|771.8|770.8|9
1681704000000|2023-04-17 04:00:00|772.1|771.1|772|771|772.1|771.1|772|771|1
1681704300000|2023-04-17 04:05:00|772.1|771.1|772|771|772.1|771.1|772|771|1
1681704600000|2023-04-17 04:10:00|771.8|770.8|771.8|770.8|772|771|771.8|770.8|7
1681705200000|2023-04-17 04:20:00|771.9|770.9|771.8|770.8|771.9|770.9|771.8|770.8|2
1681705500000|2023-04-17 04:25:00|771.9|770.9|771.8|770.8|771.9|770.9|771.6|770.6|5
1681705800000|2023-04-17 04:30:00|771.6|770.6|771.8|770.8|771.8|770.8|771.6|770.6|1
1681706100000|2023-04-17 04:35:00|771.6|770.6|771.8|770.8|771.8|770.8|771.6|770.6|0
1681706400000|2023-04-17 04:40:00|771.6|770.6|770.8|769.8|771.6|770.6|770.6|769.6|19
1681706700000|2023-04-17 04:45:00|771|770|770.8|769.8|771|770|770.8|769.8|4
1681707000000|2023-04-17 04:50:00|770.6|769.6|770.5|769.5|770.6|769.6|770.3|769.3|8
1681707300000|2023-04-17 04:55:00|770.3|769.3|769.8|768.8|770.4|769.4|769.8|768.8|178
1681707600000|2023-04-17 05:00:00|769.9|768.9|770.1|769.1|770.1|769.1|769.6|768.6|3
1681707900000|2023-04-17 05:05:00|770|769|769.6|768.6|770.1|769.1|769.6|768.6|6
1681708200000|2023-04-17 05:10:00|769.8|768.8|769.5|768.5|769.8|768.8|769.5|768.5|2
1681708500000|2023-04-17 05:15:00|769.6|768.6|770|769|770|769|769.4|768.4|4
1681708800000|2023-04-17 05:20:00|769.9|768.9|770|769|770.1|769.1|769.8|768.8|3
1681709100000|2023-04-17 05:25:00|769.9|768.9|770.5|769.5|770.8|769.8|769.9|768.9|10
1681709400000|2023-04-17 05:30:00|770.4|769.4|770.8|769.8|771.4|770.4|770.4|769.4|9
1681709700000|2023-04-17 05:35:00|770.6|769.6|770.5|769.5|771|770|770.5|769.5|18
1681710000000|2023-04-17 05:40:00|770.4|769.4|770|769|770.5|769.5|769.6|768.6|9
1681710300000|2023-04-17 05:45:00|769.9|768.9|770|769|770.3|769.3|769.5|768.5|32
1681710600000|2023-04-17 05:50:00|770.1|769.1|771.1|770.1|771.3|770.3|770|769|60
1681710900000|2023-04-17 05:55:00|771.3|770.3|770.4|769.4|771.3|770.3|770.4|769.4|6
1681711200000|2023-04-17 06:00:00|770.3|769.3|770.9|769.9|771.1|770.1|770.1|769.1|43
1681711500000|2023-04-17 06:05:00|770.5|769.5|770.1|769.1|770.6|769.6|770.1|769.1|14
1681711800000|2023-04-17 06:10:00|770.3|769.3|770.4|769.4|770.5|769.5|770.1|769.1|8
1681712100000|2023-04-17 06:15:00|770.1|769.1|771.1|770.1|771.3|770.3|770.1|769.1|41
1681712400000|2023-04-17 06:20:00|771.3|770.3|770|769|771.3|770.3|769.8|768.8|29
1681712700000|2023-04-17 06:25:00|770.3|769.3|770.6|769.6|770.8|769.8|769.8|768.8|14
1681713000000|2023-04-17 06:30:00|770.4|769.4|770.6|769.6|770.8|769.8|770.3|769.3|46
1681713300000|2023-04-17 06:35:00|770.8|769.8|771.4|770.4|771.5|770.5|770.8|769.8|14
1681713600000|2023-04-17 06:40:00|771.5|770.5|770.8|769.8|771.5|770.5|770.5|769.5|19
1681713900000|2023-04-17 06:45:00|771|770|771.3|770.3|771.4|770.4|770.4|769.4|36
1681714200000|2023-04-17 06:50:00|771.4|770.4|772.1|771.1|772.4|771.4|771.4|770.4|163
1681714500000|2023-04-17 06:55:00|772|771|772|771|772.3|771.3|771.6|770.6|37
1681714800000|2023-04-17 07:00:00|771.9|770.9|771.6|770.6|771.9|770.9|770.6|769.6|263
1681715100000|2023-04-17 07:05:00|771.8|770.8|770.5|769.5|771.8|770.8|770.1|769.1|341
1681715400000|2023-04-17 07:10:00|770.4|769.4|770.6|769.6|770.6|769.6|770|769|86
1681715700000|2023-04-17 07:15:00|770.5|769.5|770.5|769.5|770.9|769.9|770.1|769.1|138
1681716000000|2023-04-17 07:20:00|770.3|769.3|770.5|769.5|771.5|770.5|770.3|769.3|70
1681716300000|2023-04-17 07:25:00|770.4|769.4|771|770|771.1|770.1|769.9|768.9|41
1681716600000|2023-04-17 07:30:00|770.6|769.6|771.5|770.5|771.6|770.6|770.6|769.6|35
1681716900000|2023-04-17 07:35:00|771.6|770.6|771.1|770.1|771.9|770.9|770.6|769.6|108
1681717200000|2023-04-17 07:40:00|771.4|770.4|770.3|769.3|771.4|770.4|770.1|769.1|107
1681717500000|2023-04-17 07:45:00|770.1|769.1|770.5|769.5|770.9|769.9|770.1|769.1|86
1681717800000|2023-04-17 07:50:00|770.4|769.4|771.4|770.4|772.1|771.1|770.4|769.4|335
1681718100000|2023-04-17 07:55:00|771.5|770.5|769.8|768.8|771.5|770.5|769.6|768.6|196
1681718400000|2023-04-17 08:00:00|769.6|768.6|769.5|768.5|771|770|769|768|525
1681718700000|2023-04-17 08:05:00|769.6|768.6|770.3|769.3|770.5|769.5|768.9|767.9|245
1681719000000|2023-04-17 08:10:00|770.1|769.1|769.5|768.5|770.3|769.3|769.3|768.3|148
1681719300000|2023-04-17 08:15:00|769.4|768.4|768.5|767.5|769.5|768.5|767.3|766.3|1151
1681719600000|2023-04-17 08:20:00|768.4|767.4|768.4|767.4|768.8|767.8|767|766|373
1681719900000|2023-04-17 08:25:00|768.3|767.3|766.8|765.8|768.3|767.3|766.4|765.4|1257
1681720200000|2023-04-17 08:30:00|766.9|765.9|766.3|765.3|767.4|766.4|765.6|764.6|1044
1681720500000|2023-04-17 08:35:00|766.4|765.4|765.9|764.9|766.9|765.9|765.6|764.6|335
1681720800000|2023-04-17 08:40:00|765.6|764.6|765.4|764.4|765.9|764.9|765.1|764.1|111
1681721100000|2023-04-17 08:45:00|765.1|764.1|764.9|763.9|765.3|764.3|764.5|763.5|170
1681721400000|2023-04-17 08:50:00|765|764|763.8|762.8|765.4|764.4|763.6|762.6|190
1681721700000|2023-04-17 08:55:00|763.9|762.9|762.6|761.6|764.1|763.1|762.6|761.6|171
1681722000000|2023-04-17 09:00:00|762.9|761.9|764.1|763.1|764.5|763.5|762.4|761.4|1182
1681722300000|2023-04-17 09:05:00|764.4|763.4|764.8|763.8|764.9|763.9|764.1|763.1|178
1681722600000|2023-04-17 09:10:00|765|764|765|764|765.9|764.9|764.8|763.8|472
1681722900000|2023-04-17 09:15:00|764.9|763.9|764.1|763.1|765.3|764.3|764.1|763.1|152
1681723200000|2023-04-17 09:20:00|764.3|763.3|765.1|764.1|765.1|764.1|764.1|763.1|242
1681723500000|2023-04-17 09:25:00|765.3|764.3|765.4|764.4|765.6|764.6|765|764|143
1681723800000|2023-04-17 09:30:00|765.3|764.3|766|765|766.1|765.1|765.1|764.1|313
1681724100000|2023-04-17 09:35:00|766.1|765.1|765.5|764.5|766.1|765.1|765.4|764.4|481
1681724400000|2023-04-17 09:40:00|765.4|764.4|766.1|765.1|766.1|765.1|765.3|764.3|101
1681724700000|2023-04-17 09:45:00|765.9|764.9|767.5|766.5|767.6|766.6|765.9|764.9|481
1681725000000|2023-04-17 09:50:00|767.6|766.6|768.3|767.3|768.5|767.5|767.5|766.5|478
1681725300000|2023-04-17 09:55:00|768.4|767.4|768.6|767.6|769.1|768.1|768|767|276
1681725600000|2023-04-17 10:00:00|768.8|767.8|769.1|768.1|769.1|768.1|768|767|1006
1681725900000|2023-04-17 10:05:00|769.3|768.3|769|768|769.4|768.4|768.5|767.5|467
1681726200000|2023-04-17 10:10:00|768.9|767.9|769.4|768.4|769.6|768.6|768.9|767.9|197
1681726500000|2023-04-17 10:15:00|769.3|768.3|768.9|767.9|769.4|768.4|768.4|767.4|108
1681726800000|2023-04-17 10:20:00|768.8|767.8|768.6|767.6|768.9|767.9|768.3|767.3|225
1681727100000|2023-04-17 10:25:00|768.8|767.8|767.6|766.6|768.8|767.8|767.4|766.4|546
1681727400000|2023-04-17 10:30:00|767.4|766.4|767.4|766.4|767.8|766.8|767.1|766.1|169
1681727700000|2023-04-17 10:35:00|767.3|766.3|767.3|766.3|767.6|766.6|767.1|766.1|110
1681728000000|2023-04-17 10:40:00|767.1|766.1|767.4|766.4|767.6|766.6|766.6|765.6|622
1681728300000|2023-04-17 10:45:00|767.1|766.1|766.9|765.9|767.8|766.8|766.6|765.6|365
1681728600000|2023-04-17 10:50:00|766.8|765.8|767.5|766.5|767.6|766.6|766.8|765.8|23
1681728900000|2023-04-17 10:55:00|767.4|766.4|767|766|767.4|766.4|766.9|765.9|57
1681729200000|2023-04-17 11:00:00|767.1|766.1|767.8|766.8|767.9|766.9|767|766|37
1681729500000|2023-04-17 11:05:00|767.6|766.6|768.1|767.1|768.1|767.1|767.4|766.4|30
1681729800000|2023-04-17 11:10:00|768|767|767.8|766.8|768.1|767.1|767.6|766.6|42
1681730100000|2023-04-17 11:15:00|767.9|766.9|766.8|765.8|767.9|766.9|766.4|765.4|816
1681730400000|2023-04-17 11:20:00|766.6|765.6|767|766|767.4|766.4|766.6|765.6|118
1681730700000|2023-04-17 11:25:00|767.1|766.1|768|767|768|767|767.1|766.1|128
1681731000000|2023-04-17 11:30:00|768.1|767.1|768.1|767.1|768.4|767.4|767.9|766.9|109
1681731300000|2023-04-17 11:35:00|768.3|767.3|768|767|768.4|767.4|767.9|766.9|98
1681731600000|2023-04-17 11:40:00|768.1|767.1|767|766|768.4|767.4|767|766|114
1681731900000|2023-04-17 11:45:00|767.1|766.1|766.3|765.3|767.1|766.1|765.9|764.9|73
1681732200000|2023-04-17 11:50:00|766.1|765.1|766.8|765.8|767.1|766.1|766.1|765.1|113
1681732500000|2023-04-17 11:55:00|766.9|765.9|765.9|764.9|766.9|765.9|765.8|764.8|87
1681732800000|2023-04-17 12:00:00|766|765|765.4|764.4|766.1|765.1|765.4|764.4|86
1681733100000|2023-04-17 12:05:00|765.5|764.5|766.4|765.4|766.4|765.4|765.4|764.4|74
1681733400000|2023-04-17 12:10:00|766.3|765.3|765.9|764.9|766.5|765.5|765.6|764.6|119
1681733700000|2023-04-17 12:15:00|766.1|765.1|766.1|765.1|766.5|765.5|765.6|764.6|148
1681734000000|2023-04-17 12:20:00|766.3|765.3|765.4|764.4|766.4|765.4|765.1|764.1|157
1681734300000|2023-04-17 12:25:00|765.5|764.5|764.8|763.8|765.8|764.8|764.8|763.8|104
1681734600000|2023-04-17 12:30:00|764.6|763.6|766|765|766.3|765.3|764.4|763.4|130
1681734900000|2023-04-17 12:35:00|765.9|764.9|765.8|764.8|766.3|765.3|765.3|764.3|114
1681735200000|2023-04-17 12:40:00|765.6|764.6|765|764|765.9|764.9|764.9|763.9|193
1681735500000|2023-04-17 12:45:00|764.9|763.9|764.9|763.9|765.6|764.6|764.6|763.6|94
1681735800000|2023-04-17 12:50:00|765|764|763.6|762.6|765|764|763.1|762.1|520
1681736100000|2023-04-17 12:55:00|763.9|762.9|763.6|762.6|764.1|763.1|763.4|762.4|104
1681736400000|2023-04-17 13:00:00|763.5|762.5|763.4|762.4|764.8|763.8|762.8|761.8|228
1681736700000|2023-04-17 13:05:00|763.5|762.5|764.6|763.6|765|764|763.5|762.5|196
1681737000000|2023-04-17 13:10:00|764.9|763.9|764|763|765.1|764.1|763.9|762.9|118
1681737300000|2023-04-17 13:15:00|763.9|762.9|764.6|763.6|765.1|764.1|763.9|762.9|126
1681737600000|2023-04-17 13:20:00|764.5|763.5|765.1|764.1|765.1|764.1|764.1|763.1|164
1681737900000|2023-04-17 13:25:00|765.4|764.4|765.1|764.1|765.6|764.6|764.9|763.9|158
1681738200000|2023-04-17 13:30:00|765.4|764.4|765.1|764.1|765.9|764.9|764.4|763.4|198
1681738500000|2023-04-17 13:35:00|765.3|764.3|764.9|763.9|765.9|764.9|764.6|763.6|115
1681738800000|2023-04-17 13:40:00|765|764|767.4|766.4|767.6|766.6|764.9|763.9|587
1681739100000|2023-04-17 13:45:00|767.6|766.6|765.9|764.9|767.9|766.9|765.4|764.4|1017
1681739400000|2023-04-17 13:50:00|766.1|765.1|765.3|764.3|766.4|765.4|765|764|1382
1681739700000|2023-04-17 13:55:00|765.4|764.4|764.1|763.1|765.9|764.9|763.9|762.9|153
1681740000000|2023-04-17 14:00:00|764.4|763.4|765.3|764.3|765.9|764.9|764.1|763.1|317
1681740300000|2023-04-17 14:05:00|765.6|764.6|765.6|764.6|766.1|765.1|763.9|762.9|146
1681740600000|2023-04-17 14:10:00|765.8|764.8|766.6|765.6|767|766|765.6|764.6|197
1681740900000|2023-04-17 14:15:00|766.8|765.8|765.1|764.1|766.8|765.8|765.1|764.1|267
1681741200000|2023-04-17 14:20:00|765.4|764.4|763.1|762.1|765.5|764.5|762.8|761.8|2254
1681741500000|2023-04-17 14:25:00|763.3|762.3|763.8|762.8|764.6|763.6|762.9|761.9|825
1681741800000|2023-04-17 14:30:00|763.6|762.6|763.6|762.6|764.5|763.5|763.1|762.1|827
1681742100000|2023-04-17 14:35:00|763.8|762.8|761.5|760.5|764.5|763.5|761|760|508
1681742400000|2023-04-17 14:40:00|761.6|760.6|760.1|759.1|762.1|761.1|759.6|758.6|1581
1681742700000|2023-04-17 14:45:00|759.9|758.9|763.1|762.1|763.4|762.4|759.9|758.9|792
1681743000000|2023-04-17 14:50:00|763.3|762.3|764.4|763.4|765.9|764.9|763.3|762.3|1008
1681743300000|2023-04-17 14:55:00|764.5|763.5|763.9|762.9|764.5|763.5|763.1|762.1|988
1681743600000|2023-04-17 15:00:00|764.1|763.1|764|763|765.4|764.4|763.1|762.1|1448
1681743900000|2023-04-17 15:05:00|764.4|763.4|764.1|763.1|764.9|763.9|763.6|762.6|603
1681744200000|2023-04-17 15:10:00|764.3|763.3|759.9|758.9|764.4|763.4|759.1|758.1|1386
1681744500000|2023-04-17 15:15:00|759.8|758.8|759.1|758.1|760.1|759.1|758.6|757.6|756
1681744800000|2023-04-17 15:20:00|758.9|757.9|758.6|757.6|760|759|757.1|756.1|2061
1681745100000|2023-04-17 15:25:00|758.9|757.9|757.9|756.9|759.6|758.6|756.1|755.1|3386
1681745400000|2023-04-17 15:30:00|757.6|756.6|756.1|755.1|757.9|756.9|755.9|754.9|1780
1681745700000|2023-04-17 15:35:00|756.3|755.3|753.3|752.3|756.3|755.3|752.9|751.9|1709
1681746000000|2023-04-17 15:40:00|753.4|752.4|752.9|751.9|754.5|753.5|752.3|751.3|1427
1681746300000|2023-04-17 15:45:00|752.8|751.8|755.6|754.6|755.6|754.6|752.8|751.8|838
1681746600000|2023-04-17 15:50:00|755.4|754.4|754.6|753.6|755.6|754.6|753.6|752.6|1863
1681746900000|2023-04-17 15:55:00|754.5|753.5|755.5|754.5|756.6|755.6|754.5|753.5|723
1681747200000|2023-04-17 16:00:00|755.6|754.6|754.8|753.8|756.1|755.1|754.6|753.6|1879
1681747500000|2023-04-17 16:05:00|754.6|753.6|755|754|755.1|754.1|754.1|753.1|134
1681747800000|2023-04-17 16:10:00|754.9|753.9|753.5|752.5|755.4|754.4|753.1|752.1|1332
1681748100000|2023-04-17 16:15:00|753.8|752.8|755.4|754.4|755.6|754.6|753.1|752.1|925
1681748400000|2023-04-17 16:20:00|755.6|754.6|755.3|754.3|756.4|755.4|755.1|754.1|302
1681748700000|2023-04-17 16:25:00|755.4|754.4|755.1|754.1|755.6|754.6|754.6|753.6|72
1681749000000|2023-04-17 16:30:00|755|754|754.4|753.4|755.3|754.3|754.4|753.4|424
1681749300000|2023-04-17 16:35:00|754.3|753.3|754.9|753.9|755.8|754.8|754.3|753.3|341
1681749600000|2023-04-17 16:40:00|754.8|753.8|753.8|752.8|755|754|753.5|752.5|394
1681749900000|2023-04-17 16:45:00|753.9|752.9|753|752|754.1|753.1|752.6|751.6|153
1681750200000|2023-04-17 16:50:00|753.1|752.1|753.1|752.1|754.4|753.4|753|752|72
1681750500000|2023-04-17 16:55:00|753.3|752.3|753|752|753.6|752.6|752.4|751.4|229
1681750800000|2023-04-17 17:00:00|752.9|751.9|753.6|752.6|754.1|753.1|752.9|751.9|90
1681751100000|2023-04-17 17:05:00|753.8|752.8|753.3|752.3|753.8|752.8|752.9|751.9|146
1681751400000|2023-04-17 17:10:00|753.4|752.4|754.1|753.1|754.4|753.4|753.3|752.3|98
1681751700000|2023-04-17 17:15:00|754.3|753.3|755|754|755.1|754.1|754|753|162
1681752000000|2023-04-17 17:20:00|754.9|753.9|755.5|754.5|755.5|754.5|754.8|753.8|103
1681752300000|2023-04-17 17:25:00|755.6|754.6|756.1|755.1|756.4|755.4|755.5|754.5|84
1681752600000|2023-04-17 17:30:00|756.3|755.3|756.1|755.1|756.4|755.4|755.4|754.4|93
1681752900000|2023-04-17 17:35:00|756|755|756.8|755.8|757|756|755.9|754.9|111
1681753200000|2023-04-17 17:40:00|756.6|755.6|756.3|755.3|756.9|755.9|755.8|754.8|48
1681753500000|2023-04-17 17:45:00|756.1|755.1|757.5|756.5|757.6|756.6|756.1|755.1|278
1681753800000|2023-04-17 17:50:00|757.4|756.4|756.6|755.6|757.9|756.9|756.5|755.5|349
1681754100000|2023-04-17 17:55:00|756.5|755.5|755.9|754.9|757.1|756.1|755.9|754.9|221
1681754400000|2023-04-17 18:00:00|756|755|754.5|753.5|756.3|755.3|754.3|753.3|817
1681754700000|2023-04-17 18:05:00|754.4|753.4|756.4|755.4|756.4|755.4|754.4|753.4|157
1681755000000|2023-04-17 18:10:00|756.3|755.3|756.9|755.9|757.1|756.1|756|755|76
1681755300000|2023-04-17 18:15:00|757|756|757.3|756.3|757.8|756.8|756.9|755.9|230
1681755600000|2023-04-17 18:20:00|757.4|756.4|757.4|756.4|757.6|756.6|756.9|755.9|221
1681755900000|2023-04-17 18:25:00|757.3|756.3|758.6|757.6|758.6|757.6|756.6|755.6|696
1681756200000|2023-04-17 18:30:00|758.9|757.9|760.1|759.1|760.1|759.1|758.6|757.6|160
1681756500000|2023-04-17 18:35:00|760.4|759.4|760.4|759.4|760.8|759.8|759.8|758.8|332
1681756800000|2023-04-17 18:40:00|760.3|759.3|760.3|759.3|760.5|759.5|759.8|758.8|43
1681757100000|2023-04-17 18:45:00|760.4|759.4|760.1|759.1|760.4|759.4|759.8|758.8|14
1681757400000|2023-04-17 18:50:00|759.9|758.9|759.9|758.9|760.3|759.3|759.9|758.9|50
1681757700000|2023-04-17 18:55:00|760|759|759.6|758.6|760|759|759.5|758.5|14
1681758000000|2023-04-17 19:00:00|759.8|758.8|760.4|759.4|760.4|759.4|759.6|758.6|17
1681758300000|2023-04-17 19:05:00|760.5|759.5|760.6|759.6|760.9|759.9|760.4|759.4|105
1681758600000|2023-04-17 19:10:00|760.8|759.8|760.8|759.8|760.9|759.9|760.6|759.6|25
1681758900000|2023-04-17 19:15:00|760.6|759.6|760.9|759.9|760.9|759.9|760.6|759.6|4
1681759200000|2023-04-17 19:20:00|760.8|759.8|760.8|759.8|761|760|760.6|759.6|8
1681759500000|2023-04-17 19:25:00|760.6|759.6|760.5|759.5|760.8|759.8|760.4|759.4|51
1681759800000|2023-04-17 19:30:00|760.6|759.6|760.9|759.9|761|760|760.5|759.5|21
1681760100000|2023-04-17 19:35:00|760.8|759.8|760.9|759.9|761.1|760.1|760.8|759.8|5
1681760400000|2023-04-17 19:40:00|760.8|759.8|760.6|759.6|760.9|759.9|760.4|759.4|21
1681760700000|2023-04-17 19:45:00|760.5|759.5|760.1|759.1|760.5|759.5|760.1|759.1|14
1681761000000|2023-04-17 19:50:00|759.9|758.9|760.4|759.4|760.5|759.5|759.9|758.9|8
1681761300000|2023-04-17 19:55:00|760.3|759.3|760.1|759.1|760.4|759.4|760|759|57
1681761600000|2023-04-17 20:00:00|760|759|760.1|759.1|760.4|759.4|759.9|758.9|5
1681761900000|2023-04-17 20:05:00|760|759|760.4|759.4|760.4|759.4|760|759|3
1681762200000|2023-04-17 20:10:00|760.3|759.3|760.4|759.4|760.8|759.8|760.1|759.1|29
1681762500000|2023-04-17 20:15:00|760.3|759.3|760.5|759.5|760.5|759.5|760.1|759.1|13
1681762800000|2023-04-17 20:20:00|760.4|759.4|760.6|759.6|760.8|759.8|760.1|759.1|161
1681763100000|2023-04-17 20:25:00|760.8|759.8|760.9|759.9|761|760|760.6|759.6|80
1681763400000|2023-04-17 20:30:00|760.8|759.8|760.5|759.5|760.8|759.8|760.5|759.5|6
1681763700000|2023-04-17 20:35:00|760.3|759.3|760.4|759.4|760.4|759.4|760.3|759.3|1
1681764000000|2023-04-17 20:40:00|760.5|759.5|760.5|759.5|760.5|759.5|760.3|759.3|4
1681764300000|2023-04-17 20:45:00|760.4|759.4|760.8|759.8|760.8|759.8|760.4|759.4|41
1681764600000|2023-04-17 20:50:00|760.9|759.9|760.8|759.8|760.9|759.9|760.8|759.8|6
1681764900000|2023-04-17 20:55:00|760.5|759.5|760.3|759.3|760.5|759.5|760.1|759.1|31
1681765200000|2023-04-17 21:00:00|760.9|757.9|761|758|761|758|760.9|757.9|0
1681765500000|2023-04-17 21:05:00|760.6|757.6|760.6|757.6|760.6|757.6|760.6|757.6|1
1681766400000|2023-04-17 21:20:00|761.6|758.6|761.6|758.6|761.6|758.6|761.6|758.6|1
1681766700000|2023-04-17 21:25:00|761.8|758.8|761.8|758.8|761.8|758.8|761.8|758.8|0
1681767300000|2023-04-17 21:35:00|761|758|761|758|761|758|761|758|0
1681767900000|2023-04-17 21:45:00|760.8|757.8|760.8|757.8|760.8|757.8|760.6|757.6|0
1681768200000|2023-04-17 21:50:00|760.9|757.9|760.8|757.8|760.9|757.9|760.8|757.8|0
1681768500000|2023-04-17 21:55:00|760.6|757.6|762|759|762|759.8|760.6|757.6|1
1681779600000|2023-04-18 01:00:00|759.5|758.5|760|759|760|759|759|758|2
1681779900000|2023-04-18 01:05:00|759.8|758.8|760.4|759.4|760.8|759.8|759.8|758.8|2
1681780200000|2023-04-18 01:10:00|760.5|759.5|761|760|761|760|760.4|759.4|5
1681780500000|2023-04-18 01:15:00|760.8|759.8|761|760|761|760|760.6|759.6|0
1681780800000|2023-04-18 01:20:00|761.1|760.1|761.3|760.3|761.3|760.3|761|760|2
1681781100000|2023-04-18 01:25:00|761.5|760.5|761.3|760.3|761.5|760.5|761|760|2
1681781400000|2023-04-18 01:30:00|761.4|760.4|761.5|760.5|761.6|760.6|761.3|760.3|3
1681781700000|2023-04-18 01:35:00|761.4|760.4|761.3|760.3|761.5|760.5|761|760|7
1681782000000|2023-04-18 01:40:00|761.5|760.5|761.1|760.1|761.5|760.5|761.1|760.1|4
1681782300000|2023-04-18 01:45:00|761.3|760.3|761.3|760.3|761.5|760.5|761|760|2
1681782600000|2023-04-18 01:50:00|761.1|760.1|761.3|760.3|761.3|760.3|761.1|760.1|0
1681782900000|2023-04-18 01:55:00|761.1|760.1|761|760|761.3|760.3|760.8|759.8|32
1681783200000|2023-04-18 02:00:00|761.1|760.1|760.4|759.4|762.3|761.3|760.3|759.3|11
1681783500000|2023-04-18 02:05:00|760.3|759.3|760.8|759.8|760.8|759.8|760.3|759.3|0
1681783800000|2023-04-18 02:10:00|760.5|759.5|760.5|759.5|760.8|759.8|760.3|759.3|1
1681784100000|2023-04-18 02:15:00|760.4|759.4|759.9|758.9|760.4|759.4|759.6|758.6|4
1681784400000|2023-04-18 02:20:00|759.8|758.8|759.8|758.8|760|759|759.8|758.8|1
1681784700000|2023-04-18 02:25:00|759.9|758.9|759.6|758.6|760|759|759.5|758.5|1
1681785000000|2023-04-18 02:30:00|759.8|758.8|760|759|760.3|759.3|759.4|758.4|4
1681785300000|2023-04-18 02:35:00|759.9|758.9|759.8|758.8|760.1|759.1|759.3|758.3|8
1681785600000|2023-04-18 02:40:00|759.9|758.9|760.3|759.3|760.4|759.4|759.6|758.6|2
1681785900000|2023-04-18 02:45:00|760.4|759.4|760.3|759.3|760.4|759.4|760.3|759.3|12
1681786200000|2023-04-18 02:50:00|760.1|759.1|760.3|759.3|760.3|759.3|760.1|759.1|4
1681786500000|2023-04-18 02:55:00|760.4|759.4|760.5|759.5|761.1|760.1|760.3|759.3|31
1681786800000|2023-04-18 03:00:00|760.6|759.6|761.5|760.5|761.5|760.5|760.5|759.5|1
1681787100000|2023-04-18 03:05:00|761.4|760.4|761.3|760.3|761.5|760.5|760.9|759.9|3
1681787400000|2023-04-18 03:10:00|761.1|760.1|761.3|760.3|761.3|760.3|761|760|2
1681787700000|2023-04-18 03:15:00|761.1|760.1|761.3|760.3|761.3|760.3|761.1|760.1|1
1681788000000|2023-04-18 03:20:00|761.4|760.4|761|760|761.4|760.4|761|760|6
1681788300000|2023-04-18 03:25:00|761.3|760.3|761|760|761.3|760.3|760.9|759.9|3
1681788600000|2023-04-18 03:30:00|760.9|759.9|760.3|759.3|761|760|760.3|759.3|16
1681788900000|2023-04-18 03:35:00|760.1|759.1|760.3|759.3|760.4|759.4|760.1|759.1|6
1681789200000|2023-04-18 03:40:00|760.1|759.1|760.3|759.3|760.3|759.3|760.1|759.1|0
1681789500000|2023-04-18 03:45:00|760.1|759.1|760.3|759.3|760.4|759.4|760.1|759.1|11
1681790100000|2023-04-18 03:55:00|760.1|759.1|759.8|758.8|760.1|759.1|759.8|758.8|42
1681790400000|2023-04-18 04:00:00|759.6|758.6|760|759|760|759|759.6|758.6|3
1681790700000|2023-04-18 04:05:00|759.8|758.8|759.9|758.9|759.9|758.9|759.8|758.8|1
1681791000000|2023-04-18 04:10:00|759.8|758.8|760|759|760|759|759.8|758.8|0
1681791300000|2023-04-18 04:15:00|759.9|758.9|760|759|760|759|759.9|758.9|0
1681791600000|2023-04-18 04:20:00|760.1|759.1|760.1|759.1|760.3|759.3|759.9|758.9|5
1681791900000|2023-04-18 04:25:00|760|759|760|759|760.1|759.1|760|759|1
1681792200000|2023-04-18 04:30:00|759.8|758.8|759.8|758.8|759.8|758.8|759.5|758.5|5
1681792500000|2023-04-18 04:35:00|759.5|758.5|759.5|758.5|759.6|758.6|759.5|758.5|2
1681792800000|2023-04-18 04:40:00|759.4|758.4|759.3|758.3|759.5|758.5|759.3|758.3|3
1681793100000|2023-04-18 04:45:00|759.4|758.4|759.3|758.3|759.5|758.5|759.3|758.3|13
1681793400000|2023-04-18 04:50:00|759.4|758.4|759.3|758.3|759.4|758.4|759.3|758.3|1
1681793700000|2023-04-18 04:55:00|759.5|758.5|759.5|758.5|759.5|758.5|759.5|758.5|1
1681794000000|2023-04-18 05:00:00|759.6|758.6|759.3|758.3|759.6|758.6|759.3|758.3|6
1681794300000|2023-04-18 05:05:00|759.4|758.4|759.3|758.3|759.5|758.5|759|758|30
1681794600000|2023-04-18 05:10:00|759.1|758.1|759.3|758.3|759.4|758.4|759.1|758.1|2
1681794900000|2023-04-18 05:15:00|||||||||1
1681795200000|2023-04-18 05:20:00|||||||||2
1681795500000|2023-04-18 05:25:00|759.5|758.5|759.8|758.8|760|759|759.5|758.5|2
1681795800000|2023-04-18 05:30:00|760|759|760.5|759.5|760.8|759.8|759.8|758.8|23
1681796100000|2023-04-18 05:35:00|760.8|759.8|761|760|761.1|760.1|760.8|759.8|1
1681796400000|2023-04-18 05:40:00|760.9|759.9|761|760|761|760|760.5|759.5|9
1681796700000|2023-04-18 05:45:00|760.9|759.9|760.6|759.6|761.3|760.3|760.6|759.6|4
1681797000000|2023-04-18 05:50:00|760.5|759.5|760.8|759.8|761.5|760.5|760.4|759.4|19
1681797300000|2023-04-18 05:55:00|760.9|759.9|760.3|759.3|760.9|759.9|759.9|758.9|117
1681797600000|2023-04-18 06:00:00|760.4|759.4|760.1|759.1|760.4|759.4|759.3|758.3|244
1681797900000|2023-04-18 06:05:00|760.3|759.3|760.4|759.4|760.4|759.4|759.9|758.9|22
1681798200000|2023-04-18 06:10:00|760.5|759.5|760.5|759.5|760.6|759.6|760.3|759.3|48
1681798500000|2023-04-18 06:15:00|760.6|759.6|760|759|760.6|759.6|760|759|19
1681798800000|2023-04-18 06:20:00|759.8|758.8|760.4|759.4|760.5|759.5|759.6|758.6|19
1681799100000|2023-04-18 06:25:00|760.5|759.5|760.3|759.3|760.6|759.6|760.3|759.3|31
1681799400000|2023-04-18 06:30:00|760.4|759.4|759.6|758.6|760.4|759.4|759.6|758.6|51
1681799700000|2023-04-18 06:35:00|759.9|758.9|760|759|760|759|759.4|758.4|124
1681800000000|2023-04-18 06:40:00|760.1|759.1|760.3|759.3|760.4|759.4|760|759|96
1681800300000|2023-04-18 06:45:00|760.4|759.4|760.3|759.3|760.4|759.4|759.9|758.9|41
1681800600000|2023-04-18 06:50:00|760.4|759.4|760.3|759.3|760.4|759.4|760.1|759.1|67
1681800900000|2023-04-18 06:55:00|760.4|759.4|760.1|759.1|760.4|759.4|760.1|759.1|142
1681801200000|2023-04-18 07:00:00|760.3|759.3|759.6|758.6|760.4|759.4|759.4|758.4|827
1681801500000|2023-04-18 07:05:00|759.8|758.8|758.9|757.9|759.8|758.8|758.6|757.6|316
1681801800000|2023-04-18 07:10:00|759|758|758.9|757.9|759.3|758.3|758.4|757.4|478
1681802100000|2023-04-18 07:15:00|759.4|758.4|759.1|758.1|759.4|758.4|758.9|757.9|96
1681802400000|2023-04-18 07:20:00|759|758|759.1|758.1|759.1|758.1|758.5|757.5|78
1681802700000|2023-04-18 07:25:00|759.4|758.4|759.9|758.9|760|759|759.1|758.1|106
1681803000000|2023-04-18 07:30:00|760|759|758.8|757.8|760.1|759.1|758.6|757.6|106
1681803300000|2023-04-18 07:35:00|758.9|757.9|759.5|758.5|759.5|758.5|758.8|757.8|240
1681803600000|2023-04-18 07:40:00|759.4|758.4|758.8|757.8|759.5|758.5|758.6|757.6|126
1681803900000|2023-04-18 07:45:00|758.6|757.6|759.1|758.1|759.1|758.1|758.6|757.6|146
1681804200000|2023-04-18 07:50:00|759|758|758.8|757.8|759.4|758.4|758.8|757.8|69
1681804500000|2023-04-18 07:55:00|758.9|757.9|759|758|759.1|758.1|758.6|757.6|149
1681804800000|2023-04-18 08:00:00|758.9|757.9|758.1|757.1|759.1|758.1|757.9|756.9|750
1681805100000|2023-04-18 08:05:00|758|757|758.4|757.4|758.8|757.8|757.1|756.1|269
1681805400000|2023-04-18 08:10:00|758.1|757.1|757.4|756.4|758.3|757.3|757.1|756.1|138
1681805700000|2023-04-18 08:15:00|757.3|756.3|757|756|758.1|757.1|756.9|755.9|521
1681806000000|2023-04-18 08:20:00|757.1|756.1|756.5|755.5|757.4|756.4|756.5|755.5|244
1681806300000|2023-04-18 08:25:00|756.6|755.6|756.4|755.4|757.4|756.4|756.4|755.4|569
1681806600000|2023-04-18 08:30:00|756.5|755.5|756.1|755.1|756.9|755.9|755.6|754.6|398
1681806900000|2023-04-18 08:35:00|756|755|755.9|754.9|756.1|755.1|755.4|754.4|656
1681807200000|2023-04-18 08:40:00|756|755|755.9|754.9|756.6|755.6|755.9|754.9|372
1681807500000|2023-04-18 08:45:00|756|755|756.3|755.3|756.4|755.4|755.4|754.4|322
1681807800000|2023-04-18 08:50:00|756.1|755.1|755.8|754.8|756.4|755.4|755.5|754.5|160
1681808100000|2023-04-18 08:55:00|755.9|754.9|754.6|753.6|756.1|755.1|754.5|753.5|389
1681808400000|2023-04-18 09:00:00|754.5|753.5|755.6|754.6|755.6|754.6|754.5|753.5|220
1681808700000|2023-04-18 09:05:00|755.5|754.5|756.1|755.1|756.3|755.3|755.4|754.4|71
1681809000000|2023-04-18 09:10:00|756|755|755.9|754.9|756.4|755.4|755.9|754.9|57
1681809300000|2023-04-18 09:15:00|756|755|756.1|755.1|756.6|755.6|755.6|754.6|168
1681809600000|2023-04-18 09:20:00|756.3|755.3|756.4|755.4|756.9|755.9|756|755|147
1681809900000|2023-04-18 09:25:00|756.3|755.3|755.8|754.8|756.4|755.4|755.6|754.6|292
1681810200000|2023-04-18 09:30:00|755.9|754.9|756.6|755.6|756.6|755.6|755.4|754.4|71
1681810500000|2023-04-18 09:35:00|756.5|755.5|757.1|756.1|757.4|756.4|756.4|755.4|168
1681810800000|2023-04-18 09:40:00|757.3|756.3|757.3|756.3|757.6|756.6|757|756|155
1681811100000|2023-04-18 09:45:00|757.4|756.4|757.4|756.4|757.4|756.4|757|756|121
1681811400000|2023-04-18 09:50:00|757.3|756.3|757.3|756.3|757.4|756.4|757.1|756.1|35
1681811700000|2023-04-18 09:55:00|757.1|756.1|756.8|755.8|757.1|756.1|756.4|755.4|113
1681812000000|2023-04-18 10:00:00|756.9|755.9|755.5|754.5|757.1|756.1|755.4|754.4|800
1681812300000|2023-04-18 10:05:00|755.6|754.6|755.3|754.3|755.9|754.9|755.3|754.3|109
1681812600000|2023-04-18 10:10:00|755.4|754.4|755.5|754.5|755.6|754.6|755.3|754.3|73
1681812900000|2023-04-18 10:15:00|755.4|754.4|755.4|754.4|755.6|754.6|755|754|72
1681813200000|2023-04-18 10:20:00|755.3|754.3|755.9|754.9|755.9|754.9|755|754|210
1681813500000|2023-04-18 10:25:00|755.8|754.8|756.9|755.9|756.9|755.9|755.8|754.8|315
1681813800000|2023-04-18 10:30:00|756.8|755.8|757.5|756.5|758.3|757.3|756.6|755.6|168
1681814100000|2023-04-18 10:35:00|757.4|756.4|757.4|756.4|757.4|756.4|757|756|312
1681814400000|2023-04-18 10:40:00|757.1|756.1|757|756|757.5|756.5|756.9|755.9|49
1681814700000|2023-04-18 10:45:00|757.1|756.1|756.5|755.5|757.4|756.4|755.8|754.8|219
1681815000000|2023-04-18 10:50:00|756.4|755.4|756.4|755.4|756.8|755.8|756.4|755.4|30
1681815300000|2023-04-18 10:55:00|756.5|755.5|757.3|756.3|757.3|756.3|756.4|755.4|596
1681815600000|2023-04-18 11:00:00|757.4|756.4|757.1|756.1|757.5|756.5|756.5|755.5|150
1681815900000|2023-04-18 11:05:00|757|756|757|756|757.3|756.3|756.9|755.9|29
1681816200000|2023-04-18 11:10:00|757.1|756.1|756.4|755.4|757.1|756.1|756.4|755.4|17
1681816500000|2023-04-18 11:15:00|756.5|755.5|756.6|755.6|756.8|755.8|756.5|755.5|20
1681816800000|2023-04-18 11:20:00|756.5|755.5|756.8|755.8|757.1|756.1|756.3|755.3|27
1681817100000|2023-04-18 11:25:00|756.6|755.6|756.3|755.3|757|756|756.1|755.1|74
1681817400000|2023-04-18 11:30:00|756.4|755.4|756.4|755.4|756.8|755.8|756.1|755.1|65
1681817700000|2023-04-18 11:35:00|756.3|755.3|755.4|754.4|756.4|755.4|755.1|754.1|64
1681818000000|2023-04-18 11:40:00|755.5|754.5|755|754|755.9|754.9|755|754|42
1681818300000|2023-04-18 11:45:00|754.8|753.8|755|754|755.3|754.3|754.8|753.8|268
1681818600000|2023-04-18 11:50:00|754.8|753.8|754.3|753.3|754.8|753.8|754.1|753.1|114
1681818900000|2023-04-18 11:55:00|754.1|753.1|754.1|753.1|754.4|753.4|753.8|752.8|902
1681819200000|2023-04-18 12:00:00|754.4|753.4|754.6|753.6|754.6|753.6|754|753|119
1681819500000|2023-04-18 12:05:00|754.4|753.4|754.9|753.9|754.9|753.9|754.1|753.1|100
1681819800000|2023-04-18 12:10:00|754.8|753.8|755.4|754.4|755.4|754.4|754.4|753.4|167
1681820100000|2023-04-18 12:15:00|755.5|754.5|755.6|754.6|755.8|754.8|755.1|754.1|94
1681820400000|2023-04-18 12:20:00|755.5|754.5|755.3|754.3|755.9|754.9|754.9|753.9|77
1681820700000|2023-04-18 12:25:00|755.5|754.5|755.1|754.1|755.6|754.6|754.9|753.9|72
1681821000000|2023-04-18 12:30:00|755|754|755.4|754.4|755.6|754.6|754.9|753.9|173
1681821300000|2023-04-18 12:35:00|755.3|754.3|754.9|753.9|755.4|754.4|754.6|753.6|63
1681821600000|2023-04-18 12:40:00|754.6|753.6|752.6|751.6|754.9|753.9|752.6|751.6|334
1681821900000|2023-04-18 12:45:00|752.8|751.8|751.6|750.6|753.1|752.1|751.5|750.5|1322
1681822200000|2023-04-18 12:50:00|751.5|750.5|752.5|751.5|752.6|751.6|751.4|750.4|433
1681822500000|2023-04-18 12:55:00|752.4|751.4|751.9|750.9|753|752|751.6|750.6|118
1681822800000|2023-04-18 13:00:00|752|751|754.9|753.9|755.1|754.1|751.4|750.4|483
1681823100000|2023-04-18 13:05:00|754.8|753.8|757.1|756.1|757.4|756.4|754.8|753.8|402
1681823400000|2023-04-18 13:10:00|756.9|755.9|757.3|756.3|757.8|756.8|756.4|755.4|481
1681823700000|2023-04-18 13:15:00|757.4|756.4|758.1|757.1|758.6|757.6|757.3|756.3|456
1681824000000|2023-04-18 13:20:00|758.4|757.4|758.5|757.5|758.9|757.9|757.6|756.6|493
1681824300000|2023-04-18 13:25:00|758.6|757.6|758.4|757.4|758.8|757.8|757.9|756.9|222
1681824600000|2023-04-18 13:30:00|758.6|757.6|756.9|755.9|758.6|757.6|756.9|755.9|610
1681824900000|2023-04-18 13:35:00|757|756|754|753|757|756|753.9|752.9|358
1681825200000|2023-04-18 13:40:00|753.9|752.9|754.1|753.1|755.1|754.1|753.8|752.8|244
1681825500000|2023-04-18 13:45:00|754.4|753.4|753.8|752.8|754.9|753.9|753.6|752.6|156
1681825800000|2023-04-18 13:50:00|753.6|752.6|751.6|750.6|753.9|752.9|751.1|750.1|346
1681826100000|2023-04-18 13:55:00|751.5|750.5|751.4|750.4|752.1|751.1|750.6|749.6|339
1681826400000|2023-04-18 14:00:00|751.5|750.5|750.8|749.8|752.3|751.3|750.4|749.4|395
1681826700000|2023-04-18 14:05:00|750.6|749.6|750.9|749.9|751.1|750.1|749.1|748.1|654
1681827000000|2023-04-18 14:10:00|751|750|751.8|750.8|751.9|750.9|750.4|749.4|253
1681827300000|2023-04-18 14:15:00|751.6|750.6|754.3|753.3|754.4|753.4|751.6|750.6|233
1681827600000|2023-04-18 14:20:00|754.4|753.4|756.6|755.6|757.1|756.1|754.1|753.1|508
1681827900000|2023-04-18 14:25:00|756.5|755.5|754.8|753.8|756.8|755.8|753.6|752.6|226
1681828200000|2023-04-18 14:30:00|754.6|753.6|755.4|754.4|757.4|756.4|754.4|753.4|252
1681828500000|2023-04-18 14:35:00|755.6|754.6|755.5|754.5|756.6|755.6|755.1|754.1|424
1681828800000|2023-04-18 14:40:00|755.6|754.6|756.8|755.8|756.8|755.8|755.5|754.5|134
1681829100000|2023-04-18 14:45:00|756.6|755.6|754.5|753.5|756.8|755.8|754|753|596
1681829400000|2023-04-18 14:50:00|754.4|753.4|755.1|754.1|756.6|755.6|754.4|753.4|775
1681829700000|2023-04-18 14:55:00|755.4|754.4|755.9|754.9|756.1|755.1|754.8|753.8|251
1681830000000|2023-04-18 15:00:00|756.1|755.1|757.6|756.6|757.9|756.9|755.6|754.6|885
1681830300000|2023-04-18 15:05:00|757.5|756.5|759.9|758.9|760.4|759.4|757.4|756.4|1119
1681830600000|2023-04-18 15:10:00|760.1|759.1|758.6|757.6|760.1|759.1|757.8|756.8|771
1681830900000|2023-04-18 15:15:00|758.8|757.8|759|758|759.4|758.4|758.1|757.1|450
1681831200000|2023-04-18 15:20:00|759.1|758.1|757.6|756.6|759.8|758.8|757.4|756.4|807
1681831500000|2023-04-18 15:25:00|757.9|756.9|759.4|758.4|761.1|760.1|756.6|755.6|3111
1681831800000|2023-04-18 15:30:00|759.3|758.3|761.6|760.6|762.1|761.1|758.9|757.9|594
1681832100000|2023-04-18 15:35:00|761.9|760.9|760.8|759.8|763.4|762.4|760.6|759.6|958
1681832400000|2023-04-18 15:40:00|760.9|759.9|762|761|762|761|760.4|759.4|439
1681832700000|2023-04-18 15:45:00|761.9|760.9|761.6|760.6|762.4|761.4|761.1|760.1|502
1681833000000|2023-04-18 15:50:00|761.8|760.8|760.5|759.5|761.8|760.8|760.1|759.1|381
1681833300000|2023-04-18 15:55:00|760.6|759.6|760.8|759.8|760.9|759.9|760.1|759.1|129
1681833600000|2023-04-18 16:00:00|760.9|759.9|760.3|759.3|761.1|760.1|760|759|184
1681833900000|2023-04-18 16:05:00|760.4|759.4|760.6|759.6|760.6|759.6|759.6|758.6|37
1681834200000|2023-04-18 16:10:00|760.5|759.5|760.8|759.8|761.1|760.1|760|759|46
1681834500000|2023-04-18 16:15:00|760.6|759.6|760.5|759.5|760.9|759.9|759.8|758.8|111
1681834800000|2023-04-18 16:20:00|760.4|759.4|760.4|759.4|760.4|759.4|759.6|758.6|46
1681835100000|2023-04-18 16:25:00|760.1|759.1|759.6|758.6|760.5|759.5|759.5|758.5|37
1681835400000|2023-04-18 16:30:00|759.8|758.8|759.9|758.9|760|759|759.1|758.1|52
1681835700000|2023-04-18 16:35:00|759.8|758.8|760|759|760.4|759.4|759.4|758.4|333
1681836000000|2023-04-18 16:40:00|760.1|759.1|760.8|759.8|761|760|759.6|758.6|282
1681836300000|2023-04-18 16:45:00|760.6|759.6|761|760|761.1|760.1|760.6|759.6|70
1681836600000|2023-04-18 16:50:00|760.9|759.9|760.5|759.5|761.1|760.1|760.1|759.1|98
1681836900000|2023-04-18 16:55:00|760.6|759.6|760.1|759.1|760.9|759.9|760.1|759.1|66
1681837200000|2023-04-18 17:00:00|759.9|758.9|759.3|758.3|760.3|759.3|759.1|758.1|92
1681837500000|2023-04-18 17:05:00|759.4|758.4|760.8|759.8|760.9|759.9|759.1|758.1|61
1681837800000|2023-04-18 17:10:00|760.9|759.9|760.4|759.4|761.5|760.5|760.4|759.4|90
1681838100000|2023-04-18 17:15:00|760.5|759.5|761|760|761.4|760.4|760.4|759.4|45
1681838400000|2023-04-18 17:20:00|760.9|759.9|760.8|759.8|761.4|760.4|760.6|759.6|49
1681838700000|2023-04-18 17:25:00|760.6|759.6|761|760|761.6|760.6|760.6|759.6|55
1681839000000|2023-04-18 17:30:00|761.1|760.1|761.5|760.5|761.6|760.6|761.1|760.1|59
1681839300000|2023-04-18 17:35:00|761.4|760.4|761.6|760.6|761.9|760.9|761.4|760.4|56
1681839600000|2023-04-18 17:40:00|761.9|760.9|761.5|760.5|762.1|761.1|761.4|760.4|101
1681839900000|2023-04-18 17:45:00|761.6|760.6|760.4|759.4|761.6|760.6|760.1|759.1|73
1681840200000|2023-04-18 17:50:00|760.1|759.1|759.6|758.6|760.6|759.6|758.9|757.9|425
1681840500000|2023-04-18 17:55:00|759.5|758.5|759.3|758.3|759.6|758.6|758.8|757.8|241
1681840800000|2023-04-18 18:00:00|759|758|758.1|757.1|759.4|758.4|758|757|211
1681841100000|2023-04-18 18:05:00|758.3|757.3|758.1|757.1|758.6|757.6|757.9|756.9|155
1681841400000|2023-04-18 18:10:00|758|757|757.4|756.4|759.1|758.1|757.1|756.1|333
1681841700000|2023-04-18 18:15:00|757.3|756.3|756.3|755.3|758.4|757.4|756.3|755.3|304
1681842000000|2023-04-18 18:20:00|756.4|755.4|755.6|754.6|756.8|755.8|755.5|754.5|712
1681842300000|2023-04-18 18:25:00|755.8|754.8|756.4|755.4|756.4|755.4|754.6|753.6|247
1681842600000|2023-04-18 18:30:00|756.1|755.1|755.3|754.3|756.3|755.3|755|754|79
1681842900000|2023-04-18 18:35:00|755.4|754.4|755.6|754.6|755.6|754.6|755.1|754.1|95
1681843200000|2023-04-18 18:40:00|755.8|754.8|755.5|754.5|755.8|754.8|755.3|754.3|93
1681843500000|2023-04-18 18:45:00|755.6|754.6|754.9|753.9|755.6|754.6|754.6|753.6|5
1681843800000|2023-04-18 18:50:00|754.8|753.8|755.3|754.3|755.4|754.4|754.6|753.6|80
1681844100000|2023-04-18 18:55:00|755.4|754.4|754.9|753.9|755.4|754.4|754.8|753.8|9
1681844400000|2023-04-18 19:00:00|755|754|754.9|753.9|755|754|754.6|753.6|25
1681844700000|2023-04-18 19:05:00|754.8|753.8|755.1|754.1|755.3|754.3|754.8|753.8|52
1681845000000|2023-04-18 19:10:00|754.9|753.9|755.3|754.3|755.4|754.4|754.9|753.9|23
1681845300000|2023-04-18 19:15:00|755.1|754.1|755.3|754.3|755.4|754.4|755.1|754.1|6
1681845600000|2023-04-18 19:20:00|755.4|754.4|754.8|753.8|755.5|754.5|754.6|753.6|45
1681845900000|2023-04-18 19:25:00|754.9|753.9|754.6|753.6|754.9|753.9|754.6|753.6|7
1681846200000|2023-04-18 19:30:00|754.8|753.8|754.8|753.8|754.9|753.9|754.4|753.4|57
1681846500000|2023-04-18 19:35:00|754.6|753.6|754.5|753.5|754.8|753.8|754.4|753.4|27
1681846800000|2023-04-18 19:40:00|754.6|753.6|754.6|753.6|754.6|753.6|754.4|753.4|13
1681847100000|2023-04-18 19:45:00|754.5|753.5|754.6|753.6|754.6|753.6|754.5|753.5|4
1681847400000|2023-04-18 19:50:00|754.5|753.5|754.3|753.3|754.9|753.9|754.3|753.3|55
1681847700000|2023-04-18 19:55:00|754.1|753.1|754.4|753.4|754.5|753.5|754.1|753.1|43
1681848000000|2023-04-18 20:00:00|754.3|753.3|754.5|753.5|754.5|753.5|754.1|753.1|12
1681848300000|2023-04-18 20:05:00|754.4|753.4|754.4|753.4|754.6|753.6|754.3|753.3|15
1681848600000|2023-04-18 20:10:00|754.6|753.6|754.6|753.6|754.6|753.6|754.4|753.4|5
1681848900000|2023-04-18 20:15:00|754.5|753.5|754.4|753.4|754.8|753.8|754.4|753.4|2
1681849200000|2023-04-18 20:20:00|754.5|753.5|754.5|753.5|754.6|753.6|754.4|753.4|4
1681849500000|2023-04-18 20:25:00|754.6|753.6|754.4|753.4|754.6|753.6|754.3|753.3|77
1681849800000|2023-04-18 20:30:00|754.5|753.5|754.9|753.9|755.3|754.3|754.5|753.5|15
1681850100000|2023-04-18 20:35:00|755|754|754.8|753.8|755|754|754.6|753.6|7
1681850400000|2023-04-18 20:40:00|754.6|753.6|754.8|753.8|755|754|754.6|753.6|18
1681850700000|2023-04-18 20:45:00|754.9|753.9|754.8|753.8|755|754|754.6|753.6|42
1681851000000|2023-04-18 20:50:00|754.9|753.9|754.8|753.8|754.9|753.9|754.6|753.6|3
1681851300000|2023-04-18 20:55:00|755|754|754.9|753.9|755.1|754.1|754.8|753.8|50
1681851600000|2023-04-18 21:00:00|754.8|753.8|756.4|753.4|756.5|754.1|754.8|753.4|0
1681851900000|2023-04-18 21:05:00|756.5|753.5|756.4|753.4|756.5|754.6|755.5|753.4|0
1681852200000|2023-04-18 21:10:00|755|754|756.4|753.4|756.6|754.8|754.9|753.4|6
1681852500000|2023-04-18 21:15:00|756.5|753.5|756.5|753.5|756.5|753.5|756.5|753.5|0
1681852800000|2023-04-18 21:20:00|756.4|753.4|756.5|753.5|756.5|753.5|756.4|753.4|0
1681853100000|2023-04-18 21:25:00|756.4|753.4|756.4|753.4|756.4|753.4|756.4|753.4|0
1681853400000|2023-04-18 21:30:00|756.5|753.5|756|755|756.5|755|756|753.5|0
1681853700000|2023-04-18 21:35:00|756.5|753.5|756.6|753.6|756.9|753.9|756.5|753.5|11
1681854000000|2023-04-18 21:40:00|756.8|753.8|756.8|753.8|756.8|753.8|756.8|753.8|0
1681854600000|2023-04-18 21:50:00|757.3|754.3|757.3|754.3|757.3|754.3|757.3|754.3|0
1681854900000|2023-04-18 21:55:00|757.1|754.1|757.1|754.1|757.3|754.3|757.1|754.1|1
1681866000000|2023-04-19 01:00:00|754.9|753.9|756.8|755.8|756.8|755.8|754.8|753.8|11
1681866300000|2023-04-19 01:05:00|756.9|755.9|756.3|755.3|757.1|756.1|756.3|755.3|3
1681866600000|2023-04-19 01:10:00|756.4|755.4|756|755|756.5|755.5|756|755|1
1681866900000|2023-04-19 01:15:00|756.1|755.1|755.8|754.8|756.3|755.3|755.6|754.6|13
1681867200000|2023-04-19 01:20:00|755.9|754.9|755.5|754.5|756|755|755.3|754.3|8
1681867500000|2023-04-19 01:25:00|755.8|754.8|755.9|754.9|756|755|755.5|754.5|1
1681867800000|2023-04-19 01:30:00|755.8|754.8|755.6|754.6|756.3|755.3|755.6|754.6|23
1681868100000|2023-04-19 01:35:00|755.8|754.8|755.6|754.6|756|755|755.6|754.6|13
1681868400000|2023-04-19 01:40:00|755.1|754.1|754.6|753.6|755.3|754.3|754.5|753.5|17
1681868700000|2023-04-19 01:45:00|754.5|753.5|754.5|753.5|754.8|753.8|754.5|753.5|2
1681869000000|2023-04-19 01:50:00|754.3|753.3|754.5|753.5|754.6|753.6|754.1|753.1|8
1681869300000|2023-04-19 01:55:00|754.6|753.6|754.3|753.3|754.8|753.8|754.1|753.1|2
1681869600000|2023-04-19 02:00:00|754.1|753.1|754.3|753.3|754.3|753.3|753.6|752.6|24
1681869900000|2023-04-19 02:05:00|754.1|753.1|754.6|753.6|754.8|753.8|754.1|753.1|6
1681870200000|2023-04-19 02:10:00|754.5|753.5|754.8|753.8|754.8|753.8|754.1|753.1|3
1681870500000|2023-04-19 02:15:00|754.5|753.5|754.1|753.1|754.5|753.5|754|753|5
1681870800000|2023-04-19 02:20:00|754|753|754.3|753.3|754.3|753.3|754|753|3
1681871100000|2023-04-19 02:25:00|754.4|753.4|754.5|753.5|754.5|753.5|754.3|753.3|2
1681871400000|2023-04-19 02:30:00|754.6|753.6|754.4|753.4|754.8|753.8|754.3|753.3|21
1681871700000|2023-04-19 02:35:00|754.5|753.5|754.5|753.5|754.8|753.8|754|753|3
1681872000000|2023-04-19 02:40:00|754.8|753.8|754.5|753.5|754.9|753.9|754.5|753.5|0
1681872300000|2023-04-19 02:45:00|754.4|753.4|754|753|754.4|753.4|753.9|752.9|23
1681872600000|2023-04-19 02:50:00|753.9|752.9|754|753|754.1|753.1|753.9|752.9|1
1681872900000|2023-04-19 02:55:00|753.9|752.9|754.3|753.3|754.4|753.4|753.9|752.9|18
1681873200000|2023-04-19 03:00:00|754.4|753.4|753.9|752.9|754.4|753.4|753.8|752.8|11
1681873500000|2023-04-19 03:05:00|753.8|752.8|753.6|752.6|753.9|752.9|753.6|752.6|1
1681873800000|2023-04-19 03:10:00|753.9|752.9|753.8|752.8|754|753|753.8|752.8|9
1681874100000|2023-04-19 03:15:00|753.9|752.9|754|753|754.3|753.3|753.8|752.8|1
1681874400000|2023-04-19 03:20:00|753.9|752.9|753.8|752.8|753.9|752.9|753.8|752.8|3
1681874700000|2023-04-19 03:25:00|753.9|752.9|753.8|752.8|753.9|752.9|753.8|752.8|3
1681875000000|2023-04-19 03:30:00|753.9|752.9|753.6|752.6|753.9|752.9|753.6|752.6|4
1681875300000|2023-04-19 03:35:00|753.8|752.8|753.4|752.4|753.8|752.8|753.1|752.1|38
1681875600000|2023-04-19 03:40:00|753.5|752.5|753.5|752.5|753.5|752.5|753.4|752.4|4
1681875900000|2023-04-19 03:45:00|753.6|752.6|753.8|752.8|753.9|752.9|753.5|752.5|6
1681876200000|2023-04-19 03:50:00|754|753|754.3|753.3|754.3|753.3|753.9|752.9|33
1681876500000|2023-04-19 03:55:00|754.5|753.5|754.3|753.3|754.6|753.6|754|753|34
1681876800000|2023-04-19 04:00:00|754.1|753.1|754.4|753.4|754.5|753.5|754|753|43
1681877100000|2023-04-19 04:05:00|754.5|753.5|754.5|753.5|754.8|753.8|754.4|753.4|1
1681877400000|2023-04-19 04:10:00|754.6|753.6|754.3|753.3|754.8|753.8|754.3|753.3|4
1681877700000|2023-04-19 04:15:00|754.4|753.4|754|753|754.4|753.4|754|753|7
1681878300000|2023-04-19 04:25:00|753.9|752.9|754.3|753.3|754.3|753.3|753.8|752.8|12
1681878600000|2023-04-19 04:30:00|754.1|753.1|754|753|754.3|753.3|754|753|3
1681878900000|2023-04-19 04:35:00|753.9|752.9|753|752|754|753|753|752|113
1681879200000|2023-04-19 04:40:00|753.3|752.3|753|752|753.3|752.3|752.9|751.9|8
1681879500000|2023-04-19 04:45:00|752.9|751.9|752.9|751.9|752.9|751.9|752.9|751.9|0
1681879800000|2023-04-19 04:50:00|752.8|751.8|753|752|753|752|752.8|751.8|0
1681880400000|2023-04-19 05:00:00|752.8|751.8|752.6|751.6|753|752|752.5|751.5|21
1681880700000|2023-04-19 05:05:00|752.9|751.9|752.8|751.8|752.9|751.9|752.6|751.6|2
1681881000000|2023-04-19 05:10:00|753|752|752.8|751.8|753|752|752.6|751.6|0
1681881300000|2023-04-19 05:15:00|752.9|751.9|752.8|751.8|752.9|751.9|752.6|751.6|9
1681881600000|2023-04-19 05:20:00|752.9|751.9|752.8|751.8|752.9|751.9|752.6|751.6|10
1681881900000|2023-04-19 05:25:00|752.9|751.9|752.6|751.6|752.9|751.9|752.6|751.6|2
1681882200000|2023-04-19 05:30:00|752.1|751.1|752|751|752.5|751.5|751.8|750.8|15
1681882500000|2023-04-19 05:35:00|752.3|751.3|752.4|751.4|752.5|751.5|752|751|5
1681882800000|2023-04-19 05:40:00|752.5|751.5|752.1|751.1|752.5|751.5|752.1|751.1|3
1681883100000|2023-04-19 05:45:00|751.9|750.9|752.6|751.6|752.6|751.6|751.9|750.9|16
1681883400000|2023-04-19 05:50:00|752.5|751.5|752.5|751.5|752.8|751.8|752.4|751.4|8
1681883700000|2023-04-19 05:55:00|752.6|751.6|752.3|751.3|752.6|751.6|752|751|6
1681884000000|2023-04-19 06:00:00|752.4|751.4|752.8|751.8|752.9|751.9|751.9|750.9|83
1681884300000|2023-04-19 06:05:00|752.9|751.9|751.4|750.4|752.9|751.9|751.1|750.1|60
1681884600000|2023-04-19 06:10:00|751.1|750.1|751|750|751.3|750.3|750.8|749.8|43
1681884900000|2023-04-19 06:15:00|750.9|749.9|750.9|749.9|751.1|750.1|750.6|749.6|69
1681885200000|2023-04-19 06:20:00|751|750|750.9|749.9|751.1|750.1|750.6|749.6|33
1681885500000|2023-04-19 06:25:00|750.8|749.8|751.3|750.3|751.4|750.4|750.6|749.6|38
1681885800000|2023-04-19 06:30:00|751.1|750.1|751.6|750.6|751.8|750.8|750.9|749.9|221
1681886100000|2023-04-19 06:35:00|751.5|750.5|751.4|750.4|751.6|750.6|750.6|749.6|152
1681886400000|2023-04-19 06:40:00|751.6|750.6|751.1|750.1|751.6|750.6|751|750|55
1681886700000|2023-04-19 06:45:00|751.3|750.3|750.5|749.5|751.3|750.3|750.3|749.3|383
1681887000000|2023-04-19 06:50:00|750.6|749.6|750.1|749.1|750.6|749.6|750.1|749.1|161
1681887300000|2023-04-19 06:55:00|750.3|749.3|750.1|749.1|750.3|749.3|749.8|748.8|103
1681887600000|2023-04-19 07:00:00|750|749|749.9|748.9|750.3|749.3|749.1|748.1|361
1681887900000|2023-04-19 07:05:00|750|749|749.4|748.4|750.1|749.1|749.4|748.4|127
1681888200000|2023-04-19 07:10:00|749.5|748.5|749.9|748.9|750.1|749.1|749.4|748.4|237
1681888500000|2023-04-19 07:15:00|749.6|748.6|749.6|748.6|750.1|749.1|749.5|748.5|166
1681888800000|2023-04-19 07:20:00|749.5|748.5|750.4|749.4|750.4|749.4|749.5|748.5|202
1681889100000|2023-04-19 07:25:00|749.9|748.9|749.5|748.5|750.4|749.4|749.4|748.4|177
1681889400000|2023-04-19 07:30:00|749.6|748.6|748.9|747.9|749.6|748.6|748.9|747.9|309
1681889700000|2023-04-19 07:35:00|749.1|748.1|748.3|747.3|749.1|748.1|748.3|747.3|229
1681890000000|2023-04-19 07:40:00|748.4|747.4|748.3|747.3|748.6|747.6|747.9|746.9|583
1681890300000|2023-04-19 07:45:00|748.1|747.1|748.3|747.3|748.8|747.8|748|747|165
1681890600000|2023-04-19 07:50:00|748.1|747.1|747.4|746.4|748.6|747.6|747.1|746.1|124
1681890900000|2023-04-19 07:55:00|747.3|746.3|747.3|746.3|747.4|746.4|746.6|745.6|157
1681891200000|2023-04-19 08:00:00|747.4|746.4|746.9|745.9|747.4|746.4|746.4|745.4|559
1681891500000|2023-04-19 08:05:00|746.8|745.8|744.1|743.1|746.9|745.9|743.4|742.4|483
1681891800000|2023-04-19 08:10:00|744|743|741.6|740.6|745.1|744.1|741.5|740.5|951
1681892100000|2023-04-19 08:15:00|741.8|740.8|742.9|741.9|743.4|742.4|741.4|740.4|734
1681892400000|2023-04-19 08:20:00|742.8|741.8|745.6|744.6|745.8|744.8|742.8|741.8|1070
1681892700000|2023-04-19 08:25:00|745.5|744.5|743.8|742.8|746.3|745.3|743.6|742.6|1337
1681893000000|2023-04-19 08:30:00|743.9|742.9|741.9|740.9|745.1|744.1|741.8|740.8|1037
1681893300000|2023-04-19 08:35:00|742.1|741.1|742.4|741.4|743|742|741.4|740.4|244
1681893600000|2023-04-19 08:40:00|742.3|741.3|740|739|742.6|741.6|739.5|738.5|262
1681893900000|2023-04-19 08:45:00|740.1|739.1|742.4|741.4|742.4|741.4|740.1|739.1|143
1681894200000|2023-04-19 08:50:00|742.3|741.3|743.9|742.9|743.9|742.9|742.3|741.3|851
1681894500000|2023-04-19 08:55:00|743.8|742.8|742.9|741.9|743.9|742.9|742|741|553
1681894800000|2023-04-19 09:00:00|742.8|741.8|743.8|742.8|743.8|742.8|742.4|741.4|207
1681895100000|2023-04-19 09:05:00|743.6|742.6|743.1|742.1|744|743|742.6|741.6|306
1681895400000|2023-04-19 09:10:00|743.3|742.3|743.4|742.4|743.8|742.8|743.1|742.1|83
1681895700000|2023-04-19 09:15:00|743.3|742.3|744.5|743.5|744.6|743.6|743|742|269
1681896000000|2023-04-19 09:20:00|744.6|743.6|744.9|743.9|745.6|744.6|744.4|743.4|218
1681896300000|2023-04-19 09:25:00|744.8|743.8|744.3|743.3|744.8|743.8|743.9|742.9|144
1681896600000|2023-04-19 09:30:00|744.1|743.1|742.6|741.6|744.6|743.6|742.3|741.3|169
1681896900000|2023-04-19 09:35:00|742.4|741.4|743.1|742.1|743.4|742.4|742|741|174
1681897200000|2023-04-19 09:40:00|743.3|742.3|744.5|743.5|744.6|743.6|743.3|742.3|234
1681897500000|2023-04-19 09:45:00|744.6|743.6|744|743|744.9|743.9|743.9|742.9|77
1681897800000|2023-04-19 09:50:00|744.1|743.1|744.8|743.8|744.9|743.9|743.6|742.6|135
1681898100000|2023-04-19 09:55:00|744.6|743.6|745|744|745.4|744.4|744.6|743.6|225
1681898400000|2023-04-19 10:00:00|744.9|743.9|745|744|745.4|744.4|744.9|743.9|128
1681898700000|2023-04-19 10:05:00|745.1|744.1|745|744|746.4|745.4|744.9|743.9|215
1681899000000|2023-04-19 10:10:00|744.9|743.9|745.4|744.4|745.6|744.6|744.9|743.9|236
1681899300000|2023-04-19 10:15:00|745.3|744.3|745|744|745.5|744.5|744.9|743.9|262
1681899600000|2023-04-19 10:20:00|744.9|743.9|744.5|743.5|744.9|743.9|743.8|742.8|101
1681899900000|2023-04-19 10:25:00|744.6|743.6|744.8|743.8|744.9|743.9|744.1|743.1|121
1681900200000|2023-04-19 10:30:00|744.9|743.9|745.1|744.1|745.1|744.1|744.4|743.4|65
1681900500000|2023-04-19 10:35:00|745.3|744.3|745.4|744.4|745.5|744.5|744.9|743.9|269
1681900800000|2023-04-19 10:40:00|745.3|744.3|744.8|743.8|745.3|744.3|744.1|743.1|159
1681901100000|2023-04-19 10:45:00|744.6|743.6|743.8|742.8|744.6|743.6|743.6|742.6|345
1681901400000|2023-04-19 10:50:00|743.6|742.6|742.6|741.6|743.9|742.9|742.6|741.6|88
1681901700000|2023-04-19 10:55:00|742.9|741.9|743.8|742.8|743.8|742.8|742.8|741.8|172
1681902000000|2023-04-19 11:00:00|743.9|742.9|743.4|742.4|743.9|742.9|743.1|742.1|168
1681902300000|2023-04-19 11:05:00|743.3|742.3|743.5|742.5|743.6|742.6|743.3|742.3|33
1681902600000|2023-04-19 11:10:00|743.4|742.4|743.5|742.5|744|743|743|742|97
1681902900000|2023-04-19 11:15:00|743.3|742.3|743.8|742.8|743.8|742.8|743.3|742.3|59
1681903200000|2023-04-19 11:20:00|743.6|742.6|742.8|741.8|743.8|742.8|742.6|741.6|403
1681903500000|2023-04-19 11:25:00|742.9|741.9|742.4|741.4|742.9|741.9|741.6|740.6|206
1681903800000|2023-04-19 11:30:00|742.3|741.3|743.1|742.1|743.4|742.4|742.1|741.1|124
1681904100000|2023-04-19 11:35:00|743|742|743.3|742.3|743.3|742.3|742.6|741.6|59
1681904400000|2023-04-19 11:40:00|743.1|742.1|743.4|742.4|743.4|742.4|742.8|741.8|59
1681904700000|2023-04-19 11:45:00|743.3|742.3|743|742|743.3|742.3|742.4|741.4|136
1681905000000|2023-04-19 11:50:00|743.3|742.3|743.5|742.5|743.6|742.6|743.1|742.1|293
1681905300000|2023-04-19 11:55:00|743.4|742.4|742|741|743.4|742.4|742|741|371
1681905600000|2023-04-19 12:00:00|741.9|740.9|741.9|740.9|742|741|740.9|739.9|177
1681905900000|2023-04-19 12:05:00|741.8|740.8|741.9|740.9|742.3|741.3|741.5|740.5|97
1681906200000|2023-04-19 12:10:00|741.8|740.8|741|740|741.8|740.8|740.4|739.4|157
1681906500000|2023-04-19 12:15:00|740.9|739.9|741.6|740.6|741.6|740.6|740.6|739.6|149
1681906800000|2023-04-19 12:20:00|741.5|740.5|741.8|740.8|742.1|741.1|741.4|740.4|221
1681907100000|2023-04-19 12:25:00|741.9|740.9|741.9|740.9|742.6|741.6|741.9|740.9|110
1681907400000|2023-04-19 12:30:00|742|741|742.1|741.1|742.4|741.4|741.8|740.8|97
1681907700000|2023-04-19 12:35:00|741.9|740.9|742.8|741.8|743.1|742.1|741.9|740.9|560
1681908000000|2023-04-19 12:40:00|742.9|741.9|742.9|741.9|743|742|742.3|741.3|180
1681908300000|2023-04-19 12:45:00|742.8|741.8|743.1|742.1|743.1|742.1|742.5|741.5|307
1681908600000|2023-04-19 12:50:00|742.9|741.9|743.1|742.1|743.3|742.3|742.4|741.4|174
1681908900000|2023-04-19 12:55:00|742.9|741.9|743.8|742.8|743.8|742.8|742.9|741.9|410
1681909200000|2023-04-19 13:00:00|743.9|742.9|744.6|743.6|744.8|743.8|743|742|620
1681909500000|2023-04-19 13:05:00|744.9|743.9|743.9|742.9|745.1|744.1|743.4|742.4|167
1681909800000|2023-04-19 13:10:00|743.6|742.6|744.4|743.4|744.9|743.9|743.6|742.6|206
1681910100000|2023-04-19 13:15:00|744.3|743.3|743.6|742.6|744.6|743.6|743.6|742.6|173
1681910400000|2023-04-19 13:20:00|743.5|742.5|742.9|741.9|743.9|742.9|742.6|741.6|312
1681910700000|2023-04-19 13:25:00|742.8|741.8|744.1|743.1|744.1|743.1|742.8|741.8|123
1681911000000|2023-04-19 13:30:00|744.4|743.4|744.8|743.8|746.1|745.1|743.9|742.9|638
1681911300000|2023-04-19 13:35:00|744.6|743.6|742.8|741.8|744.9|743.9|742.6|741.6|146
1681911600000|2023-04-19 13:40:00|742.6|741.6|742.4|741.4|743.1|742.1|741.6|740.6|209
1681911900000|2023-04-19 13:45:00|742.3|741.3|741.4|740.4|742.6|741.6|741.1|740.1|526
1681912200000|2023-04-19 13:50:00|741.5|740.5|741.5|740.5|742.4|741.4|740.9|739.9|176
1681912500000|2023-04-19 13:55:00|741.6|740.6|738.5|737.5|741.6|740.6|737.9|736.9|380
1681912800000|2023-04-19 14:00:00|738.6|737.6|739.9|738.9|740.6|739.6|737|736|467
1681913100000|2023-04-19 14:05:00|739.6|738.6|742.1|741.1|742.4|741.4|739.6|738.6|449
1681913400000|2023-04-19 14:10:00|742.3|741.3|743.6|742.6|745.1|744.1|742.3|741.3|624
1681913700000|2023-04-19 14:15:00|743.8|742.8|744|743|744.6|743.6|743.1|742.1|266
1681914000000|2023-04-19 14:20:00|743.9|742.9|744.4|743.4|745|744|743.9|742.9|183
1681914300000|2023-04-19 14:25:00|744.5|743.5|745.5|744.5|745.6|744.6|744.4|743.4|332
1681914600000|2023-04-19 14:30:00|745.4|744.4|741.9|740.9|746.1|745.1|741.4|740.4|775
1681914900000|2023-04-19 14:35:00|741.8|740.8|741.8|740.8|743.1|742.1|740.9|739.9|653
1681915200000|2023-04-19 14:40:00|741.6|740.6|743.4|742.4|743.4|742.4|740.9|739.9|283
1681915500000|2023-04-19 14:45:00|743.6|742.6|743|742|743.6|742.6|741.3|740.3|321
1681915800000|2023-04-19 14:50:00|743.1|742.1|745.6|744.6|745.8|744.8|742.6|741.6|686
1681916100000|2023-04-19 14:55:00|745.8|744.8|744.9|743.9|745.9|744.9|743.9|742.9|759
1681916400000|2023-04-19 15:00:00|745|744|745.8|744.8|746.5|745.5|744.6|743.6|617
1681916700000|2023-04-19 15:05:00|745.9|744.9|744.4|743.4|745.9|744.9|743.3|742.3|464
1681917000000|2023-04-19 15:10:00|744.3|743.3|742.6|741.6|744.6|743.6|742.4|741.4|709
1681917300000|2023-04-19 15:15:00|742.8|741.8|744.1|743.1|744.1|743.1|742.1|741.1|685
1681917600000|2023-04-19 15:20:00|743.9|742.9|744.6|743.6|745.9|744.9|742.9|741.9|811
1681917900000|2023-04-19 15:25:00|744.5|743.5|746.5|745.5|746.5|745.5|741.9|740.9|2054
1681918200000|2023-04-19 15:30:00|746.4|745.4|746.6|745.6|747.4|746.4|745.9|744.9|1074
1681918500000|2023-04-19 15:35:00|746.9|745.9|746.4|745.4|747.4|746.4|746.1|745.1|263
1681918800000|2023-04-19 15:40:00|746.1|745.1|744.1|743.1|746.1|745.1|743.6|742.6|303
1681919100000|2023-04-19 15:45:00|744.4|743.4|745|744|745.1|744.1|743.1|742.1|198
1681919400000|2023-04-19 15:50:00|744.9|743.9|744.1|743.1|744.9|743.9|743.9|742.9|165
1681919700000|2023-04-19 15:55:00|744.3|743.3|743.5|742.5|744.4|743.4|742.9|741.9|196
1681920000000|2023-04-19 16:00:00|743.6|742.6|741.6|740.6|744.1|743.1|741|740|270
1681920300000|2023-04-19 16:05:00|741.8|740.8|740.4|739.4|741.8|740.8|740|739|133
1681920600000|2023-04-19 16:10:00|740.6|739.6|741.1|740.1|742|741|740.5|739.5|166
1681920900000|2023-04-19 16:15:00|741|740|739.8|738.8|741.4|740.4|739|738|295
1681921200000|2023-04-19 16:20:00|739.6|738.6|739.8|738.8|740.1|739.1|739.1|738.1|145
1681921500000|2023-04-19 16:25:00|739.6|738.6|740.6|739.6|740.9|739.9|739.6|738.6|367
1681921800000|2023-04-19 16:30:00|740.8|739.8|741.3|740.3|741.5|740.5|740.6|739.6|366
1681922100000|2023-04-19 16:35:00|741.4|740.4|743|742|743.3|742.3|741.3|740.3|98
1681922400000|2023-04-19 16:40:00|743.1|742.1|743.4|742.4|743.6|742.6|742.9|741.9|77
1681922700000|2023-04-19 16:45:00|743.1|742.1|743.1|742.1|743.8|742.8|742.9|741.9|90
1681923000000|2023-04-19 16:50:00|743.4|742.4|743.6|742.6|743.9|742.9|743.1|742.1|92
1681923300000|2023-04-19 16:55:00|743.9|742.9|744.8|743.8|744.9|743.9|743.4|742.4|150
1681923600000|2023-04-19 17:00:00|744.9|743.9|746|745|746.3|745.3|744.4|743.4|87
1681923900000|2023-04-19 17:05:00|745.9|744.9|747|746|747.4|746.4|745.9|744.9|79
1681924200000|2023-04-19 17:10:00|747.1|746.1|748.1|747.1|748.1|747.1|747.1|746.1|326
1681924500000|2023-04-19 17:15:00|748|747|747.9|746.9|748.4|747.4|747.6|746.6|139
1681924800000|2023-04-19 17:20:00|747.6|746.6|748.5|747.5|748.6|747.6|747.6|746.6|184
1681925100000|2023-04-19 17:25:00|748.6|747.6|748.6|747.6|748.9|747.9|748.3|747.3|113
1681925400000|2023-04-19 17:30:00|748.8|747.8|748.1|747.1|748.9|747.9|747.9|746.9|134
1681925700000|2023-04-19 17:35:00|748.3|747.3|747.1|746.1|748.3|747.3|747.1|746.1|108
1681926000000|2023-04-19 17:40:00|746.9|745.9|746|745|747.4|746.4|745.9|744.9|110
1681926300000|2023-04-19 17:45:00|745.9|744.9|746|745|746.1|745.1|745.4|744.4|123
1681926600000|2023-04-19 17:50:00|746.1|745.1|746.1|745.1|746.3|745.3|745.5|744.5|73
1681926900000|2023-04-19 17:55:00|746|745|746|745|746.5|745.5|745.9|744.9|23
1681927200000|2023-04-19 18:00:00|746.1|745.1|745.1|744.1|746.6|745.6|744.9|743.9|155
1681927500000|2023-04-19 18:05:00|745|744|743.3|742.3|745.4|744.4|743.3|742.3|136
1681927800000|2023-04-19 18:10:00|743.1|742.1|743|742|743.8|742.8|742.4|741.4|112
1681928100000|2023-04-19 18:15:00|743.1|742.1|743.4|742.4|743.8|742.8|742.8|741.8|98
1681928400000|2023-04-19 18:20:00|743.5|742.5|744|743|744.1|743.1|742.8|741.8|260
1681928700000|2023-04-19 18:25:00|744.1|743.1|742.9|741.9|744.3|743.3|741.8|740.8|357
1681929000000|2023-04-19 18:30:00|743|742|742.9|741.9|743.1|742.1|742.4|741.4|84
1681929300000|2023-04-19 18:35:00|742.8|741.8|742.8|741.8|743|742|742.6|741.6|25
1681929600000|2023-04-19 18:40:00|742.9|741.9|742.8|741.8|743.4|742.4|742.6|741.6|48
1681929900000|2023-04-19 18:45:00|742.6|741.6|742.5|741.5|742.8|741.8|742.5|741.5|40
1681930200000|2023-04-19 18:50:00|742.4|741.4|742.6|741.6|742.9|741.9|742.4|741.4|14
1681930500000|2023-04-19 18:55:00|742.8|741.8|742.4|741.4|742.8|741.8|742.1|741.1|55
1681930800000|2023-04-19 19:00:00|742.3|741.3|742.3|741.3|742.6|741.6|742.1|741.1|22
1681931100000|2023-04-19 19:05:00|742.1|741.1|742.1|741.1|742.3|741.3|741.9|740.9|27
1681931400000|2023-04-19 19:10:00|742|741|741.6|740.6|742.4|741.4|741.5|740.5|7
1681931700000|2023-04-19 19:15:00|741.5|740.5|741.6|740.6|741.8|740.8|741.5|740.5|4
1681932000000|2023-04-19 19:20:00|741.8|740.8|741.6|740.6|741.8|740.8|741.4|740.4|7
1681932300000|2023-04-19 19:25:00|741.8|740.8|741.6|740.6|742|741|741.6|740.6|31
1681932600000|2023-04-19 19:30:00|741.8|740.8|741.9|740.9|742.1|741.1|741.6|740.6|16
1681932900000|2023-04-19 19:35:00|741.8|740.8|742|741|742.1|741.1|741.8|740.8|13
1681933200000|2023-04-19 19:40:00|741.9|740.9|741.9|740.9|742|741|741.8|740.8|14
1681933500000|2023-04-19 19:45:00|741.8|740.8|741.4|740.4|741.8|740.8|741.4|740.4|6
1681933800000|2023-04-19 19:50:00|741.5|740.5|741.1|740.1|741.6|740.6|741|740|50
1681934100000|2023-04-19 19:55:00|741.4|740.4|741.3|740.3|741.6|740.6|741|740|39
1681934400000|2023-04-19 20:00:00|741.1|740.1|741|740|741.3|740.3|740.9|739.9|9
1681934700000|2023-04-19 20:05:00|740.9|739.9|740.6|739.6|741.1|740.1|740.6|739.6|2
1681935000000|2023-04-19 20:10:00|740.8|739.8|740.4|739.4|740.8|739.8|740.1|739.1|197
1681935300000|2023-04-19 20:15:00|740.5|739.5|740.6|739.6|740.6|739.6|740.4|739.4|8
1681935600000|2023-04-19 20:20:00|740.8|739.8|740.9|739.9|741.1|740.1|740.6|739.6|5
1681935900000|2023-04-19 20:25:00|740.8|739.8|741|740|741.1|740.1|740.6|739.6|35
1681936200000|2023-04-19 20:30:00|740.9|739.9|740.6|739.6|740.9|739.9|740.5|739.5|6
1681936500000|2023-04-19 20:35:00|740.8|739.8|740.3|739.3|740.8|739.8|740.3|739.3|27
1681936800000|2023-04-19 20:40:00|740.1|739.1|740.1|739.1|740.5|739.5|740|739|2
1681937100000|2023-04-19 20:45:00|740|739|739.6|738.6|740.4|739.4|739.6|738.6|43
1681937400000|2023-04-19 20:50:00|739.8|738.8|740.1|739.1|740.1|739.1|739.6|738.6|44
1681937700000|2023-04-19 20:55:00|740.4|739.4|740|739|740.5|739.5|740|739|62
1681938000000|2023-04-19 21:00:00|740.1|739.1|740.9|737.9|741.4|739.1|740|737.9|58
1681938300000|2023-04-19 21:05:00|740.8|737.8|740.8|737.8|740.8|737.8|740.8|737.8|0
1681939200000|2023-04-19 21:20:00|740.6|737.6|740.6|737.6|740.6|737.6|740.6|737.6|0
1681939500000|2023-04-19 21:25:00|740.8|737.8|740.8|737.8|740.8|737.8|740.8|737.8|0
1681940700000|2023-04-19 21:45:00|740.6|737.6|740.9|737.9|740.9|737.9|740.6|737.6|0
1681941300000|2023-04-19 21:55:00|740.8|737.8|740.8|737.8|740.8|737.8|740.8|737.8|1
1681952400000|2023-04-20 01:00:00|739.4|738.4|739.3|738.3|740|739|739.3|738.3|4
1681952700000|2023-04-20 01:05:00|739.4|738.4|738|737|739.4|738.4|738|737|1
1681953000000|2023-04-20 01:10:00|738.1|737.1|738|737|738.5|737.5|737.9|736.9|0
1681953300000|2023-04-20 01:15:00|738.3|737.3|737.8|736.8|738.3|737.3|737.5|736.5|5
1681953600000|2023-04-20 01:20:00|737.9|736.9|738.3|737.3|738.5|737.5|737.8|736.8|8
1681953900000|2023-04-20 01:25:00|738.1|737.1|738|737|738.1|737.1|737.6|736.6|2
1681954200000|2023-04-20 01:30:00|737.8|736.8|737.4|736.4|738|737|737|736|61
1681954500000|2023-04-20 01:35:00|737.6|736.6|737.5|736.5|737.8|736.8|737.1|736.1|78
1681954800000|2023-04-20 01:40:00|737.4|736.4|737.5|736.5|737.5|736.5|737.1|736.1|1
1681955100000|2023-04-20 01:45:00|737.6|736.6|737.6|736.6|737.8|736.8|737.5|736.5|1
1681955400000|2023-04-20 01:50:00|737.8|736.8|737.5|736.5|737.8|736.8|737.3|736.3|12
1681955700000|2023-04-20 01:55:00|737.8|736.8|737.5|736.5|737.9|736.9|737.4|736.4|2
1681956000000|2023-04-20 02:00:00|737.8|736.8|737.8|736.8|737.9|736.9|737.5|736.5|1
1681956300000|2023-04-20 02:05:00|737.5|736.5|737.3|736.3|737.5|736.5|737.3|736.3|5
1681956600000|2023-04-20 02:10:00|737|736|737.3|736.3|737.3|736.3|737|736|1
1681956900000|2023-04-20 02:15:00|737|736|736.8|735.8|737|736|736.8|735.8|4
1681957200000|2023-04-20 02:20:00|736.9|735.9|736.4|735.4|736.9|735.9|736.1|735.1|64
1681957500000|2023-04-20 02:25:00|736.3|735.3|736.4|735.4|736.4|735.4|736.3|735.3|3
1681957800000|2023-04-20 02:30:00|736.3|735.3|736.5|735.5|736.5|735.5|736.1|735.1|10
1681958100000|2023-04-20 02:35:00|736.6|735.6|736.5|735.5|736.6|735.6|736.5|735.5|1
1681958400000|2023-04-20 02:40:00|736.6|735.6|736.3|735.3|736.6|735.6|736.3|735.3|2
1681958700000|2023-04-20 02:45:00|736.4|735.4|736.5|735.5|736.5|735.5|736.1|735.1|4
1681959000000|2023-04-20 02:50:00|736.4|735.4|736.5|735.5|736.8|735.8|736.3|735.3|9
1681959300000|2023-04-20 02:55:00|736.6|735.6|736|735|736.6|735.6|736|735|9
1681959600000|2023-04-20 03:00:00|735.9|734.9|735.3|734.3|736|735|734.9|733.9|29
1681959900000|2023-04-20 03:05:00|735|734|735|734|735.3|734.3|735|734|35
1681960200000|2023-04-20 03:10:00|735.1|734.1|735|734|735.3|734.3|735|734|2
1681960500000|2023-04-20 03:15:00|734.9|733.9|735.1|734.1|735.3|734.3|734.8|733.8|2
1681960800000|2023-04-20 03:20:00|735.3|734.3|735.3|734.3|735.4|734.4|735.1|734.1|8
1681961100000|2023-04-20 03:25:00|735.1|734.1|735|734|735.1|734.1|735|734|0
1681961400000|2023-04-20 03:30:00|735.1|734.1|734.8|733.8|735.3|734.3|734.8|733.8|0
1681961700000|2023-04-20 03:35:00|734.9|733.9|734.8|733.8|735|734|734.8|733.8|22
1681962000000|2023-04-20 03:40:00|734.9|733.9|734.8|733.8|735|734|734.6|733.6|9
1681962300000|2023-04-20 03:45:00|734.6|733.6|735|734|735|734|734.6|733.6|9
1681962600000|2023-04-20 03:50:00|734.8|733.8|734.5|733.5|734.8|733.8|734.4|733.4|6
1681962900000|2023-04-20 03:55:00|734.6|733.6|735|734|735|734|734.5|733.5|2
1681963200000|2023-04-20 04:00:00|734.8|733.8|734.8|733.8|735|734|734.6|733.6|4
1681963500000|2023-04-20 04:05:00|734.9|733.9|734.8|733.8|734.9|733.9|734.6|733.6|17
1681963800000|2023-04-20 04:10:00|734.9|733.9|735|734|735|734|734.8|733.8|1
1681964100000|2023-04-20 04:15:00|735.1|734.1|735|734|735.3|734.3|734.8|733.8|30
1681964400000|2023-04-20 04:20:00|734.9|733.9|735|734|735.1|734.1|734.9|733.9|8
1681964700000|2023-04-20 04:25:00|734.9|733.9|734.6|733.6|735|734|734.6|733.6|6
1681965000000|2023-04-20 04:30:00|734.8|733.8|734.6|733.6|735.1|734.1|734.5|733.5|44
1681965300000|2023-04-20 04:35:00|734.5|733.5|734.8|733.8|734.8|733.8|734.5|733.5|9
1681965600000|2023-04-20 04:40:00|734.6|733.6|734.5|733.5|734.6|733.6|734.5|733.5|1
1681965900000|2023-04-20 04:45:00|734.4|733.4|734.5|733.5|734.5|733.5|734.3|733.3|2
1681966200000|2023-04-20 04:50:00|734.4|733.4|734.8|733.8|734.8|733.8|734.4|733.4|4
1681966500000|2023-04-20 04:55:00|734.6|733.6|734.3|733.3|734.6|733.6|734.3|733.3|1
1681966800000|2023-04-20 05:00:00|734|733|733.1|732.1|734.1|733.1|733.1|732.1|108
1681967100000|2023-04-20 05:05:00|733.3|732.3|733.3|732.3|733.5|732.5|733.3|732.3|5
1681967400000|2023-04-20 05:10:00|733.4|732.4|732.8|731.8|733.4|732.4|732.6|731.6|24
1681967700000|2023-04-20 05:15:00|732.9|731.9|733.3|732.3|733.8|732.8|732.8|731.8|5
1681968000000|2023-04-20 05:20:00|733.4|732.4|733.3|732.3|733.4|732.4|733.3|732.3|0
1681968300000|2023-04-20 05:25:00|733.1|732.1|733.3|732.3|733.3|732.3|733.1|732.1|0
1681968600000|2023-04-20 05:30:00|733.1|732.1|732.8|731.8|733.3|732.3|732.6|731.6|29
1681968900000|2023-04-20 05:35:00|732.9|731.9|733|732|733|732|732.6|731.6|8
1681969200000|2023-04-20 05:40:00|733.1|732.1|733|732|733.1|732.1|732.9|731.9|5
1681969500000|2023-04-20 05:45:00|733.3|732.3|733.8|732.8|733.8|732.8|733.3|732.3|37
1681969800000|2023-04-20 05:50:00|733.6|732.6|733.1|732.1|733.6|732.6|733|732|26
1681970100000|2023-04-20 05:55:00|733.3|732.3|734|733|734.1|733.1|733.3|732.3|74
1681970400000|2023-04-20 06:00:00|733.9|732.9|734.3|733.3|734.5|733.5|733.5|732.5|76
1681970700000|2023-04-20 06:05:00|734.4|733.4|734.3|733.3|734.6|733.6|734.1|733.1|23
1681971000000|2023-04-20 06:10:00|734.1|733.1|734.3|733.3|734.3|733.3|733.8|732.8|50
1681971300000|2023-04-20 06:15:00|734.1|733.1|734.8|733.8|734.8|733.8|734|733|28
1681971600000|2023-04-20 06:20:00|734.9|733.9|735.4|734.4|735.8|734.8|734.8|733.8|81
1681971900000|2023-04-20 06:25:00|735.3|734.3|734.5|733.5|735.3|734.3|734.3|733.3|26
1681972200000|2023-04-20 06:30:00|734.6|733.6|734.3|733.3|734.8|733.8|734|733|42
1681972500000|2023-04-20 06:35:00|734.1|733.1|733.8|732.8|734.3|733.3|733.3|732.3|346
1681972800000|2023-04-20 06:40:00|733.6|732.6|733.8|732.8|734|733|733|732|52
1681973100000|2023-04-20 06:45:00|733.6|732.6|733.4|732.4|733.9|732.9|733|732|25
1681973400000|2023-04-20 06:50:00|733.3|732.3|734|733|734.1|733.1|733|732|54
1681973700000|2023-04-20 06:55:00|733.9|732.9|734.5|733.5|734.6|733.6|733.8|732.8|111
1681974000000|2023-04-20 07:00:00|734.3|733.3|731.9|730.9|734.3|733.3|731.9|730.9|1158
1681974300000|2023-04-20 07:05:00|731.8|730.8|731.9|730.9|731.9|730.9|731.3|730.3|244
1681974600000|2023-04-20 07:10:00|731.8|730.8|730.8|729.8|731.8|730.8|730.6|729.6|150
1681974900000|2023-04-20 07:15:00|730.6|729.6|729.8|728.8|730.9|729.9|729.8|728.8|435
1681975200000|2023-04-20 07:20:00|729.9|728.9|728.6|727.6|730.1|729.1|728.5|727.5|575
1681975500000|2023-04-20 07:25:00|728.5|727.5|728.3|727.3|728.6|727.6|728.1|727.1|118
1681975800000|2023-04-20 07:30:00|728.1|727.1|728.3|727.3|728.8|727.8|727.9|726.9|255
1681976100000|2023-04-20 07:35:00|728.1|727.1|728.6|727.6|728.9|727.9|727.4|726.4|653
1681976400000|2023-04-20 07:40:00|728.9|727.9|728.3|727.3|729.1|728.1|727.3|726.3|199
1681976700000|2023-04-20 07:45:00|728.1|727.1|728.4|727.4|728.9|727.9|727.6|726.6|205
1681977000000|2023-04-20 07:50:00|728.1|727.1|727.5|726.5|728.4|727.4|726.9|725.9|705
1681977300000|2023-04-20 07:55:00|727.4|726.4|727.1|726.1|727.4|726.4|726.8|725.8|886
1681977600000|2023-04-20 08:00:00|727|726|726.1|725.1|727.1|726.1|724.8|723.8|1237
1681977900000|2023-04-20 08:05:00|726.4|725.4|726.4|725.4|726.4|725.4|725.4|724.4|647
1681978200000|2023-04-20 08:10:00|726.3|725.3|729.3|728.3|729.4|728.4|725.9|724.9|646
1681978500000|2023-04-20 08:15:00|729.4|728.4|729.8|728.8|731.3|730.3|728.6|727.6|1175
1681978800000|2023-04-20 08:20:00|729.9|728.9|729.9|728.9|730.1|729.1|729|728|227
1681979100000|2023-04-20 08:25:00|730|729|729.5|728.5|731.1|730.1|729.1|728.1|1629
1681979400000|2023-04-20 08:30:00|729.4|728.4|728.4|727.4|729.9|728.9|728.1|727.1|258
1681979700000|2023-04-20 08:35:00|728.5|727.5|729.4|728.4|730|729|728.4|727.4|242
1681980000000|2023-04-20 08:40:00|729.6|728.6|729.4|728.4|729.9|728.9|729|728|323
1681980300000|2023-04-20 08:45:00|729.3|728.3|729.4|728.4|729.4|728.4|728.5|727.5|147
1681980600000|2023-04-20 08:50:00|729.3|728.3|728.8|727.8|729.4|728.4|728.8|727.8|229
1681980900000|2023-04-20 08:55:00|728.6|727.6|728|727|728.9|727.9|727.5|726.5|477
1681981200000|2023-04-20 09:00:00|727.9|726.9|727.9|726.9|728.5|727.5|727.6|726.6|197
1681981500000|2023-04-20 09:05:00|728|727|728.3|727.3|728.6|727.6|728|727|306
1681981800000|2023-04-20 09:10:00|728.1|727.1|728.5|727.5|729|728|728|727|59
1681982100000|2023-04-20 09:15:00|728.4|727.4|727|726|728.4|727.4|726.9|725.9|338
1681982400000|2023-04-20 09:20:00|726.9|725.9|726.5|725.5|727.4|726.4|726.4|725.4|798
1681982700000|2023-04-20 09:25:00|726.6|725.6|727.1|726.1|727.1|726.1|726.4|725.4|103
1681983000000|2023-04-20 09:30:00|727|726|728.1|727.1|728.1|727.1|726.9|725.9|98
1681983300000|2023-04-20 09:35:00|728|727|728|727|728.1|727.1|727.9|726.9|229
1681983600000|2023-04-20 09:40:00|728.1|727.1|729.8|728.8|730.1|729.1|728|727|234
1681983900000|2023-04-20 09:45:00|729.6|728.6|729.9|728.9|730.1|729.1|729.1|728.1|111
1681984200000|2023-04-20 09:50:00|729.6|728.6|729.6|728.6|730.5|729.5|729.5|728.5|167
1681984500000|2023-04-20 09:55:00|729.8|728.8|730|729|730.5|729.5|729.8|728.8|111
1681984800000|2023-04-20 10:00:00|729.9|728.9|729.6|728.6|729.9|728.9|728.9|727.9|569
1681985100000|2023-04-20 10:05:00|729.4|728.4|729.6|728.6|730.1|729.1|729.1|728.1|348
1681985400000|2023-04-20 10:10:00|729.5|728.5|730|729|730.1|729.1|729.4|728.4|57
1681985700000|2023-04-20 10:15:00|730.1|729.1|729.1|728.1|730.1|729.1|728.9|727.9|223
1681986000000|2023-04-20 10:20:00|729.3|728.3|728.5|727.5|729.4|728.4|728.5|727.5|84
1681986300000|2023-04-20 10:25:00|728.6|727.6|730.1|729.1|730.1|729.1|728.6|727.6|146
1681986600000|2023-04-20 10:30:00|730.4|729.4|731.6|730.6|731.6|730.6|730.4|729.4|158
1681986900000|2023-04-20 10:35:00|731.4|730.4|731.1|730.1|731.6|730.6|730.9|729.9|117
1681987200000|2023-04-20 10:40:00|731.4|730.4|732.5|731.5|732.6|731.6|731.3|730.3|230
1681987500000|2023-04-20 10:45:00|732.6|731.6|732.5|731.5|732.6|731.6|732.1|731.1|53
1681987800000|2023-04-20 10:50:00|732.6|731.6|732.5|731.5|732.9|731.9|732.1|731.1|124
1681988100000|2023-04-20 10:55:00|732.4|731.4|732.5|731.5|732.6|731.6|732.1|731.1|43
1681988400000|2023-04-20 11:00:00|732.6|731.6|732.4|731.4|732.6|731.6|731.9|730.9|36
1681988700000|2023-04-20 11:05:00|732.1|731.1|732|731|732.1|731.1|731.6|730.6|57
1681989000000|2023-04-20 11:10:00|732.1|731.1|732.8|731.8|733.4|732.4|731.4|730.4|277
1681989300000|2023-04-20 11:15:00|733|732|732.5|731.5|733|732|732.4|731.4|50
1681989600000|2023-04-20 11:20:00|732.6|731.6|732.9|731.9|733.1|732.1|732.6|731.6|24
1681989900000|2023-04-20 11:25:00|733|732|733.1|732.1|733.4|732.4|732.9|731.9|14
1681990200000|2023-04-20 11:30:00|733.3|732.3|733.1|732.1|733.5|732.5|733.1|732.1|100
1681990500000|2023-04-20 11:35:00|733.4|732.4|733.5|732.5|733.9|732.9|733.3|732.3|196
1681990800000|2023-04-20 11:40:00|733.4|732.4|733.5|732.5|733.6|732.6|732.8|731.8|133
1681991100000|2023-04-20 11:45:00|733.3|732.3|731.9|730.9|733.3|732.3|731.9|730.9|113
1681991400000|2023-04-20 11:50:00|732|731|731.8|730.8|732.1|731.1|731.5|730.5|34
1681991700000|2023-04-20 11:55:00|731.6|730.6|731.9|730.9|732.1|731.1|731.6|730.6|123
1681992000000|2023-04-20 12:00:00|731.6|730.6|732.1|731.1|732.4|731.4|731.6|730.6|141
1681992300000|2023-04-20 12:05:00|732|731|732|731|732.6|731.6|731.6|730.6|128
1681992600000|2023-04-20 12:10:00|731.9|730.9|731.9|730.9|732.4|731.4|731.8|730.8|471
1681992900000|2023-04-20 12:15:00|732|731|731.6|730.6|732.1|731.1|731.6|730.6|182
1681993200000|2023-04-20 12:20:00|731.9|730.9|731.6|730.6|732|731|731.6|730.6|73
1681993500000|2023-04-20 12:25:00|731.4|730.4|731.3|730.3|731.4|730.4|731|730|126
1681993800000|2023-04-20 12:30:00|731.1|730.1|729.4|728.4|731.4|730.4|729.4|728.4|113
1681994100000|2023-04-20 12:35:00|729.5|728.5|729.9|728.9|729.9|728.9|729.1|728.1|165
1681994400000|2023-04-20 12:40:00|729.8|728.8|730.1|729.1|730.6|729.6|729.5|728.5|82
1681994700000|2023-04-20 12:45:00|730.4|729.4|729.1|728.1|730.4|729.4|728.9|727.9|63
1681995000000|2023-04-20 12:50:00|728.9|727.9|728.9|727.9|729.1|728.1|728.1|727.1|192
1681995300000|2023-04-20 12:55:00|728.8|727.8|729|728|729.9|728.9|728.3|727.3|555
1681995600000|2023-04-20 13:00:00|728.9|727.9|728.9|727.9|730.4|729.4|728.6|727.6|239
1681995900000|2023-04-20 13:05:00|729|728|727.4|726.4|729.6|728.6|727.3|726.3|241
1681996200000|2023-04-20 13:10:00|727.5|726.5|727.4|726.4|728.1|727.1|726.6|725.6|278
1681996500000|2023-04-20 13:15:00|727.6|726.6|725.4|724.4|727.6|726.6|725.1|724.1|783
1681996800000|2023-04-20 13:20:00|725.5|724.5|725.8|724.8|726.4|725.4|725.4|724.4|263
1681997100000|2023-04-20 13:25:00|725.6|724.6|724.4|723.4|725.8|724.8|724.4|723.4|317
1681997400000|2023-04-20 13:30:00|724.6|723.6|726.5|725.5|726.5|725.5|724.1|723.1|419
1681997700000|2023-04-20 13:35:00|726.6|725.6|728|727|728.5|727.5|726.4|725.4|322
1681998000000|2023-04-20 13:40:00|727.9|726.9|725.4|724.4|728|727|725.4|724.4|183
1681998300000|2023-04-20 13:45:00|725.5|724.5|725.9|724.9|727|726|723.5|722.5|701
1681998600000|2023-04-20 13:50:00|726.1|725.1|725.9|724.9|726.4|725.4|725.5|724.5|377
1681998900000|2023-04-20 13:55:00|725.6|724.6|725.3|724.3|725.9|724.9|724.1|723.1|251
1681999200000|2023-04-20 14:00:00|725.1|724.1|724.5|723.5|725.6|724.6|723.6|722.6|1678
1681999500000|2023-04-20 14:05:00|724.4|723.4|725.6|724.6|725.6|724.6|723.6|722.6|226
1681999800000|2023-04-20 14:10:00|725.8|724.8|725.5|724.5|726.9|725.9|725.4|724.4|161
1682000100000|2023-04-20 14:15:00|725.4|724.4|722.8|721.8|726.5|725.5|722.8|721.8|1809
1682000400000|2023-04-20 14:20:00|722.9|721.9|720.9|719.9|723|722|720.8|719.8|1202
1682000700000|2023-04-20 14:25:00|721.1|720.1|720.1|719.1|721.1|720.1|719.9|718.9|689
1682001000000|2023-04-20 14:30:00|720.4|719.4|720.1|719.1|720.6|719.6|719.6|718.6|443
1682001300000|2023-04-20 14:35:00|720.3|719.3|718.9|717.9|720.9|719.9|718.5|717.5|741
1682001600000|2023-04-20 14:40:00|718.8|717.8|721.1|720.1|721.1|720.1|718.4|717.4|799
1682001900000|2023-04-20 14:45:00|721.4|720.4|721.8|720.8|723.5|722.5|721|720|618
1682002200000|2023-04-20 14:50:00|721.6|720.6|720.1|719.1|721.6|720.6|719.1|718.1|398
1682002500000|2023-04-20 14:55:00|719.9|718.9|720.6|719.6|720.8|719.8|719.9|718.9|878
1682002800000|2023-04-20 15:00:00|720.9|719.9|719.9|718.9|722.1|721.1|719.9|718.9|573
1682003100000|2023-04-20 15:05:00|719.6|718.6|720.1|719.1|720.4|719.4|719.4|718.4|653
1682003400000|2023-04-20 15:10:00|720|719|719.1|718.1|720.6|719.6|719.1|718.1|711
1682003700000|2023-04-20 15:15:00|719|718|719.1|718.1|719.9|718.9|718.9|717.9|971
1682004000000|2023-04-20 15:20:00|719.3|718.3|716.4|715.4|719.3|718.3|716.1|715.1|888
1682004300000|2023-04-20 15:25:00|716.3|715.3|719|718|720.4|719.4|715.9|714.9|3051
1682004600000|2023-04-20 15:30:00|719.1|718.1|720.9|719.9|721.9|720.9|717.9|716.9|631
1682004900000|2023-04-20 15:35:00|720.8|719.8|720.4|719.4|721.6|720.6|719.8|718.8|272
1682005200000|2023-04-20 15:40:00|720.3|719.3|720.6|719.6|722.1|721.1|719.3|718.3|388
1682005500000|2023-04-20 15:45:00|720.4|719.4|720.9|719.9|721.4|720.4|719.6|718.6|340
1682005800000|2023-04-20 15:50:00|720.8|719.8|719.6|718.6|720.8|719.8|719.1|718.1|236
1682006100000|2023-04-20 15:55:00|719.5|718.5|718.9|717.9|720.1|719.1|718.9|717.9|232
1682006400000|2023-04-20 16:00:00|719|718|717.5|716.5|719|718|717.4|716.4|119
1682006700000|2023-04-20 16:05:00|717.4|716.4|717|716|717.9|716.9|716.6|715.6|751
1682007000000|2023-04-20 16:10:00|717.1|716.1|716.8|715.8|718.1|717.1|716.8|715.8|581
1682007300000|2023-04-20 16:15:00|716.9|715.9|716.1|715.1|716.9|715.9|715.6|714.6|132
1682007600000|2023-04-20 16:20:00|716.3|715.3|715.5|714.5|716.4|715.4|715.1|714.1|265
1682007900000|2023-04-20 16:25:00|715.4|714.4|717|716|717.1|716.1|715.4|714.4|340
1682008200000|2023-04-20 16:30:00|717.1|716.1|717.8|716.8|718.4|717.4|717|716|258
1682008500000|2023-04-20 16:35:00|717.9|716.9|717.8|716.8|718.1|717.1|717|716|153
1682008800000|2023-04-20 16:40:00|717.6|716.6|717.1|716.1|717.8|716.8|716.6|715.6|274
1682009100000|2023-04-20 16:45:00|717.3|716.3|719.3|718.3|719.4|718.4|717.1|716.1|235
1682009400000|2023-04-20 16:50:00|719.1|718.1|720.9|719.9|721.4|720.4|718.8|717.8|251
1682009700000|2023-04-20 16:55:00|721|720|723.4|722.4|723.6|722.6|720.9|719.9|96
1682010000000|2023-04-20 17:00:00|723.3|722.3|724.6|723.6|725.1|724.1|722.9|721.9|176
1682010300000|2023-04-20 17:05:00|724.8|723.8|723.8|722.8|725.1|724.1|723.6|722.6|84
1682010600000|2023-04-20 17:10:00|723.9|722.9|722.1|721.1|724.1|723.1|721.8|720.8|42
1682010900000|2023-04-20 17:15:00|722.3|721.3|720.9|719.9|722.5|721.5|720.9|719.9|42
1682011200000|2023-04-20 17:20:00|720.8|719.8|721.3|720.3|721.8|720.8|720.4|719.4|71
1682011500000|2023-04-20 17:25:00|721.4|720.4|721.6|720.6|721.6|720.6|720.9|719.9|26
1682011800000|2023-04-20 17:30:00|721.9|720.9|721.6|720.6|722.4|721.4|721.6|720.6|88
1682012100000|2023-04-20 17:35:00|721.8|720.8|722.1|721.1|722.3|721.3|721.6|720.6|86
1682012400000|2023-04-20 17:40:00|722|721|722.5|721.5|723|722|722|721|103
1682012700000|2023-04-20 17:45:00|722.6|721.6|722.9|721.9|722.9|721.9|722.1|721.1|425
1682013000000|2023-04-20 17:50:00|722.8|721.8|723|722|723.3|722.3|722.6|721.6|39
1682013300000|2023-04-20 17:55:00|722.9|721.9|722|721|723.3|722.3|721.9|720.9|416
1682013600000|2023-04-20 18:00:00|721.9|720.9|722.4|721.4|723.4|722.4|721.5|720.5|116
1682013900000|2023-04-20 18:05:00|722.1|721.1|721.6|720.6|722.9|721.9|721.6|720.6|325
1682014200000|2023-04-20 18:10:00|721.5|720.5|719.1|718.1|721.6|720.6|719.1|718.1|85
1682014500000|2023-04-20 18:15:00|719.3|718.3|720.5|719.5|720.5|719.5|718.3|717.3|242
1682014800000|2023-04-20 18:20:00|720.4|719.4|722.3|721.3|722.6|721.6|720|719|212
1682015100000|2023-04-20 18:25:00|722.4|721.4|721.4|720.4|722.6|721.6|720.9|719.9|222
1682015400000|2023-04-20 18:30:00|721.5|720.5|721.8|720.8|721.9|720.9|720.6|719.6|85
1682015700000|2023-04-20 18:35:00|721.6|720.6|721.6|720.6|721.9|720.9|721.6|720.6|29
1682016000000|2023-04-20 18:40:00|721.4|720.4|721.3|720.3|721.5|720.5|721|720|14
1682016300000|2023-04-20 18:45:00|721.4|720.4|721.6|720.6|721.9|720.9|721.4|720.4|27
1682016600000|2023-04-20 18:50:00|721.5|720.5|721.6|720.6|721.9|720.9|721.5|720.5|13
1682016900000|2023-04-20 18:55:00|721.5|720.5|721.9|720.9|722.1|721.1|721.5|720.5|10
1682017200000|2023-04-20 19:00:00|722.1|721.1|721.6|720.6|722.1|721.1|721.5|720.5|11
1682017500000|2023-04-20 19:05:00|721.8|720.8|722|721|722.1|721.1|721.8|720.8|10
1682017800000|2023-04-20 19:10:00|721.9|720.9|721.5|720.5|722.1|721.1|721.5|720.5|15
1682018100000|2023-04-20 19:15:00|721.6|720.6|721.4|720.4|721.6|720.6|721.3|720.3|4
1682018400000|2023-04-20 19:20:00|721.5|720.5|721.6|720.6|721.6|720.6|721.4|720.4|4
1682018700000|2023-04-20 19:25:00|721.5|720.5|721.3|720.3|721.5|720.5|721.1|720.1|4
1682019000000|2023-04-20 19:30:00|721.4|720.4|721.1|720.1|721.5|720.5|721.1|720.1|13
1682019300000|2023-04-20 19:35:00|721.3|720.3|721|720|721.3|720.3|720.9|719.9|14
1682019600000|2023-04-20 19:40:00|720.9|719.9|720.9|719.9|721.1|720.1|720.9|719.9|3
1682019900000|2023-04-20 19:45:00|720.8|719.8|720.9|719.9|720.9|719.9|720.6|719.6|16
1682020200000|2023-04-20 19:50:00|720.8|719.8|721.4|720.4|721.4|720.4|720.8|719.8|37
1682020500000|2023-04-20 19:55:00|721.6|720.6|721.4|720.4|721.9|720.9|721.3|720.3|54
1682020800000|2023-04-20 20:00:00|721.1|720.1|721.1|720.1|721.3|720.3|721|720|10
1682021100000|2023-04-20 20:05:00|721|720|720.8|719.8|721.1|720.1|720.8|719.8|0
1682021400000|2023-04-20 20:10:00|720.9|719.9|720.6|719.6|720.9|719.9|720.6|719.6|2
1682021700000|2023-04-20 20:15:00|720.8|719.8|720.9|719.9|720.9|719.9|720.6|719.6|3
1682022000000|2023-04-20 20:20:00|720.8|719.8|720.5|719.5|720.8|719.8|720.5|719.5|3
1682022300000|2023-04-20 20:25:00|720.6|719.6|720.4|719.4|720.8|719.8|720.4|719.4|40
1682022600000|2023-04-20 20:30:00|720.5|719.5|720.5|719.5|720.6|719.6|720.5|719.5|3
1682022900000|2023-04-20 20:35:00|720.6|719.6|720.4|719.4|720.6|719.6|720.4|719.4|3
1682023200000|2023-04-20 20:40:00|720.5|719.5|720.5|719.5|720.5|719.5|720.4|719.4|1
1682023500000|2023-04-20 20:45:00|720.4|719.4|720.5|719.5|720.5|719.5|720.4|719.4|2
1682023800000|2023-04-20 20:50:00|720.4|719.4|720.6|719.6|720.6|719.6|720.4|719.4|14
1682024100000|2023-04-20 20:55:00|720.5|719.5|720.6|719.6|720.9|719.9|720.5|719.5|29
1682024400000|2023-04-20 21:00:00|720.8|719.8|720.4|719.4|720.8|719.8|720.4|719.4|0
1682024700000|2023-04-20 21:05:00|720.5|719.5|720.3|719.3|720.5|719.5|720.3|719.3|5
1682027700000|2023-04-20 21:55:00|720.4|717.4|720.4|717.4|720.4|717.4|720.4|717.4|1
1682038800000|2023-04-21 01:00:00|721|720|719.8|718.8|721.3|720.3|719.8|718.8|16
1682039100000|2023-04-21 01:05:00|719.9|718.9|719.8|718.8|720|719|719.5|718.5|2
1682039400000|2023-04-21 01:10:00|720|719|720.6|719.6|720.8|719.8|720|719|8
1682039700000|2023-04-21 01:15:00|720.8|719.8|721.1|720.1|721.4|720.4|720.8|719.8|2
1682040000000|2023-04-21 01:20:00|721.3|720.3|720.6|719.6|721.3|720.3|720.4|719.4|17
1682040300000|2023-04-21 01:25:00|720.8|719.8|720.8|719.8|720.9|719.9|720.8|719.8|7
1682040600000|2023-04-21 01:30:00|720.9|719.9|720.3|719.3|720.9|719.9|720.3|719.3|2
1682040900000|2023-04-21 01:35:00|720.1|719.1|719.5|718.5|720.1|719.1|719.5|718.5|4
1682041200000|2023-04-21 01:40:00|719.8|718.8|719.8|718.8|720|719|719.6|718.6|2
1682041500000|2023-04-21 01:45:00|719.9|718.9|719.6|718.6|719.9|718.9|719.5|718.5|3
1682041800000|2023-04-21 01:50:00|719.5|718.5|719.5|718.5|719.8|718.8|719.5|718.5|6
1682042100000|2023-04-21 01:55:00|719.8|718.8|719.5|718.5|719.9|718.9|719.5|718.5|10
1682042400000|2023-04-21 02:00:00|719.4|718.4|719.6|718.6|719.6|718.6|719.3|718.3|12
1682042700000|2023-04-21 02:05:00|719.5|718.5|719.5|718.5|719.8|718.8|719.4|718.4|11
1682043000000|2023-04-21 02:10:00|719.6|718.6|720|719|720.3|719.3|719.5|718.5|8
1682043300000|2023-04-21 02:15:00|719.9|718.9|719.8|718.8|719.9|718.9|719.5|718.5|4
1682043600000|2023-04-21 02:20:00|719.9|718.9|720|719|720.1|719.1|719.9|718.9|3
1682043900000|2023-04-21 02:25:00|720.1|719.1|719.9|718.9|720.1|719.1|719.9|718.9|1
1682044200000|2023-04-21 02:30:00|719.8|718.8|719.8|718.8|720|719|719.3|718.3|15
1682044500000|2023-04-21 02:35:00|719.9|718.9|720|719|720|719|719.6|718.6|6
1682044800000|2023-04-21 02:40:00|719.8|718.8|720.8|719.8|720.9|719.9|719.8|718.8|4
1682045100000|2023-04-21 02:45:00|720.9|719.9|720.8|719.8|720.9|719.9|720.6|719.6|2
1682045400000|2023-04-21 02:50:00|720.6|719.6|720|719|720.8|719.8|720|719|17
1682045700000|2023-04-21 02:55:00|719.9|718.9|720.5|719.5|720.8|719.8|719.8|718.8|5
1682046000000|2023-04-21 03:00:00|720.3|719.3|721.1|720.1|721.1|720.1|720.3|719.3|34
1682046300000|2023-04-21 03:05:00|721.4|720.4|722.3|721.3|722.3|721.3|721.4|720.4|47
1682046600000|2023-04-21 03:10:00|722.4|721.4|722|721|722.4|721.4|722|721|3
1682046900000|2023-04-21 03:15:00|721.9|720.9|722.3|721.3|722.3|721.3|721.9|720.9|11
1682047200000|2023-04-21 03:20:00|722.1|721.1|722.3|721.3|722.3|721.3|721.9|720.9|54
1682047500000|2023-04-21 03:25:00|722.4|721.4|721.6|720.6|722.4|721.4|721.5|720.5|75
1682047800000|2023-04-21 03:30:00|721.8|720.8|722|721|722|721|721.8|720.8|0
1682048100000|2023-04-21 03:35:00|722.1|721.1|722.3|721.3|722.3|721.3|722|721|5
1682048400000|2023-04-21 03:40:00|722.4|721.4|722.3|721.3|722.4|721.4|722.3|721.3|3
1682048700000|2023-04-21 03:45:00|722|721|722.3|721.3|722.3|721.3|722|721|8
1682049000000|2023-04-21 03:50:00|||||||||1
1682049300000|2023-04-21 03:55:00|722.4|721.4|722.3|721.3|722.6|721.6|722|721|72
1682049600000|2023-04-21 04:00:00|722.1|721.1|722.3|721.3|722.3|721.3|722|721|12
1682049900000|2023-04-21 04:05:00|721.9|720.9|722.9|721.9|722.9|721.9|721.9|720.9|31
1682050200000|2023-04-21 04:10:00|723|722|722.5|721.5|723|722|722.1|721.1|23
1682050500000|2023-04-21 04:15:00|722.6|721.6|721.9|720.9|722.8|721.8|721.9|720.9|36
1682050800000|2023-04-21 04:20:00|722|721|722.6|721.6|722.6|721.6|722|721|4
1682051100000|2023-04-21 04:25:00|722.5|721.5|722|721|723.1|722.1|721.3|720.3|505
1682051400000|2023-04-21 04:30:00|722.3|721.3|721.1|720.1|722.4|721.4|720.1|719.1|288
1682051700000|2023-04-21 04:35:00|720.8|719.8|720.6|719.6|720.9|719.9|720.6|719.6|118
1682052000000|2023-04-21 04:40:00|720.9|719.9|720.9|719.9|720.9|719.9|720.8|719.8|44
1682052300000|2023-04-21 04:45:00|721.1|720.1|721.1|720.1|721.9|720.9|721|720|182
1682052600000|2023-04-21 04:50:00|721.3|720.3|721.3|720.3|721.5|720.5|720.8|719.8|21
1682052900000|2023-04-21 04:55:00|721|720|721|720|721.1|720.1|721|720|0
1682053200000|2023-04-21 05:00:00|721.1|720.1|721.8|720.8|721.8|720.8|721|720|387
1682053500000|2023-04-21 05:05:00|721.6|720.6|721.5|720.5|721.9|720.9|721.5|720.5|52
1682053800000|2023-04-21 05:10:00|721.6|720.6|721.3|720.3|721.6|720.6|721.1|720.1|38
1682054100000|2023-04-21 05:15:00|721.4|720.4|721.5|720.5|721.8|720.8|721.3|720.3|13
1682054400000|2023-04-21 05:20:00|721.4|720.4|721.3|720.3|721.5|720.5|721.3|720.3|0
1682054700000|2023-04-21 05:25:00|721.4|720.4|721.4|720.4|721.4|720.4|721.3|720.3|0
1682055000000|2023-04-21 05:30:00|721.3|720.3|721.1|720.1|721.4|720.4|721.1|720.1|0
1682055300000|2023-04-21 05:35:00|721.3|720.3|721.4|720.4|721.5|720.5|721|720|7
1682055600000|2023-04-21 05:40:00|||||||||25
1682055900000|2023-04-21 05:45:00|||||||||13
1682056200000|2023-04-21 05:50:00|721.3|720.3|720.8|719.8|721.3|720.3|720.3|719.3|14
1682056500000|2023-04-21 05:55:00|720.4|719.4|720.9|719.9|721.1|720.1|720.4|719.4|39
1682056800000|2023-04-21 06:00:00|720.8|719.8|721.6|720.6|722|721|720.3|719.3|36
1682057100000|2023-04-21 06:05:00|721.8|720.8|721.1|720.1|721.9|720.9|721|720|9
1682057400000|2023-04-21 06:10:00|721|720|721|720|721.1|720.1|720.8|719.8|3
1682057700000|2023-04-21 06:15:00|721.1|720.1|720.5|719.5|721.1|720.1|720.1|719.1|115
1682058000000|2023-04-21 06:20:00|720.6|719.6|720.6|719.6|720.8|719.8|720.4|719.4|12
1682058300000|2023-04-21 06:25:00|720.5|719.5|719.3|718.3|720.5|719.5|719.1|718.1|41
1682058600000|2023-04-21 06:30:00|719.1|718.1|719.6|718.6|720.3|719.3|719|718|71
1682058900000|2023-04-21 06:35:00|719.5|718.5|719.1|718.1|719.8|718.8|718.5|717.5|31
1682059200000|2023-04-21 06:40:00|719.3|718.3|718.6|717.6|719.3|718.3|718.3|717.3|34
1682059500000|2023-04-21 06:45:00|718.8|717.8|717.8|716.8|718.9|717.9|717.8|716.8|29
1682059800000|2023-04-21 06:50:00|717.9|716.9|717.6|716.6|718.3|717.3|717.6|716.6|20
1682060100000|2023-04-21 06:55:00|717.5|716.5|717|716|717.6|716.6|716.8|715.8|66
1682060400000|2023-04-21 07:00:00|716.8|715.8|716.6|715.6|717.6|716.6|716.6|715.6|143
1682060700000|2023-04-21 07:05:00|716.8|715.8|716.5|715.5|717|716|716.3|715.3|35
1682061000000|2023-04-21 07:10:00|716.4|715.4|716.5|715.5|716.9|715.9|716|715|79
1682061300000|2023-04-21 07:15:00|716.6|715.6|717.3|716.3|717.4|716.4|716.5|715.5|43
1682061600000|2023-04-21 07:20:00|717.1|716.1|718.6|717.6|718.9|717.9|717.1|716.1|105
1682061900000|2023-04-21 07:25:00|718.5|717.5|717.3|716.3|718.5|717.5|717|716|49
1682062200000|2023-04-21 07:30:00|716.9|715.9|717.4|716.4|717.4|716.4|716.3|715.3|76
1682062500000|2023-04-21 07:35:00|717.3|716.3|717.1|716.1|717.3|716.3|716|715|57
1682062800000|2023-04-21 07:40:00|717|716|717.3|716.3|717.6|716.6|716.4|715.4|40
1682063100000|2023-04-21 07:45:00|717.4|716.4|719.6|718.6|719.6|718.6|717.1|716.1|288
1682063400000|2023-04-21 07:50:00|719.4|718.4|721.4|720.4|721.4|720.4|719.1|718.1|253
1682063700000|2023-04-21 07:55:00|721.6|720.6|722.1|721.1|722.9|721.9|721.4|720.4|169
1682064000000|2023-04-21 08:00:00|722.3|721.3|721.5|720.5|722.3|721.3|719.9|718.9|411
1682064300000|2023-04-21 08:05:00|721.6|720.6|724.1|723.1|724.1|723.1|721.3|720.3|207
1682064600000|2023-04-21 08:10:00|724|723|723.8|722.8|724.9|723.9|723.6|722.6|138
1682064900000|2023-04-21 08:15:00|724.1|723.1|724.4|723.4|724.6|723.6|723.3|722.3|119
1682065200000|2023-04-21 08:20:00|724.5|723.5|723.5|722.5|724.6|723.6|723.4|722.4|39
1682065500000|2023-04-21 08:25:00|723.4|722.4|723.3|722.3|723.6|722.6|721.6|720.6|133
1682065800000|2023-04-21 08:30:00|723.4|722.4|722.3|721.3|723.6|722.6|722.1|721.1|99
1682066100000|2023-04-21 08:35:00|722.4|721.4|722.1|721.1|722.6|721.6|721.9|720.9|78
1682066400000|2023-04-21 08:40:00|722|721|722|721|722.3|721.3|721.3|720.3|88
1682066700000|2023-04-21 08:45:00|722.1|721.1|722.3|721.3|722.5|721.5|721.6|720.6|44
1682067000000|2023-04-21 08:50:00|722.4|721.4|722.5|721.5|723.1|722.1|722|721|64
1682067300000|2023-04-21 08:55:00|722.4|721.4|722.5|721.5|722.5|721.5|722.1|721.1|142
1682067600000|2023-04-21 09:00:00|722.4|721.4|722.9|721.9|723.6|722.6|722.1|721.1|83
1682067900000|2023-04-21 09:05:00|723.1|722.1|723|722|723.4|722.4|722.9|721.9|33
1682068200000|2023-04-21 09:10:00|722.9|721.9|723.4|722.4|723.5|722.5|722.6|721.6|168
1682068500000|2023-04-21 09:15:00|723.5|722.5|723.6|722.6|723.9|722.9|723.3|722.3|192
1682068800000|2023-04-21 09:20:00|723.8|722.8|723.3|722.3|724.4|723.4|723.3|722.3|63
1682069100000|2023-04-21 09:25:00|723.4|722.4|722.9|721.9|723.8|722.8|722.8|721.8|121
1682069400000|2023-04-21 09:30:00|723|722|723.1|722.1|723.4|722.4|722.6|721.6|205
1682069700000|2023-04-21 09:35:00|723.3|722.3|722.8|721.8|724.4|723.4|722.6|721.6|793
1682070000000|2023-04-21 09:40:00|722.6|721.6|722.5|721.5|723|722|722.4|721.4|70
1682070300000|2023-04-21 09:45:00|722.6|721.6|722.9|721.9|722.9|721.9|722.6|721.6|36
1682070600000|2023-04-21 09:50:00|722.8|721.8|722|721|723.1|722.1|721.9|720.9|94
1682070900000|2023-04-21 09:55:00|722.1|721.1|722.6|721.6|722.6|721.6|721.6|720.6|234
1682071200000|2023-04-21 10:00:00|722.5|721.5|723|722|723|722|722.1|721.1|60
1682071500000|2023-04-21 10:05:00|723.1|722.1|722.8|721.8|723.4|722.4|722.6|721.6|49
1682071800000|2023-04-21 10:10:00|722.9|721.9|722.3|721.3|722.9|721.9|721.8|720.8|232
1682072100000|2023-04-21 10:15:00|722.4|721.4|721.9|720.9|722.5|721.5|721.5|720.5|544
1682072400000|2023-04-21 10:20:00|721.8|720.8|721.9|720.9|722|721|721.6|720.6|45
1682072700000|2023-04-21 10:25:00|721.8|720.8|721.4|720.4|721.9|720.9|721.4|720.4|23
1682073000000|2023-04-21 10:30:00|721.5|720.5|721.4|720.4|721.5|720.5|721.1|720.1|24
1682073300000|2023-04-21 10:35:00|721.3|720.3|721.4|720.4|721.4|720.4|720.8|719.8|65
1682073600000|2023-04-21 10:40:00|721.3|720.3|721.3|720.3|721.6|720.6|721|720|79
1682073900000|2023-04-21 10:45:00|721.4|720.4|720.8|719.8|721.4|720.4|720.6|719.6|48
1682074200000|2023-04-21 10:50:00|720.9|719.9|722.1|721.1|722.4|721.4|720.8|719.8|55
1682074500000|2023-04-21 10:55:00|722.3|721.3|721.6|720.6|722.4|721.4|721.5|720.5|22
1682074800000|2023-04-21 11:00:00|721.9|720.9|721.8|720.8|721.9|720.9|720.6|719.6|182
1682075100000|2023-04-21 11:05:00|721.9|720.9|722.5|721.5|722.6|721.6|721.9|720.9|58
1682075400000|2023-04-21 11:10:00|722.4|721.4|722.9|721.9|722.9|721.9|722.4|721.4|33
1682075700000|2023-04-21 11:15:00|722.8|721.8|725.1|724.1|725.3|724.3|722.8|721.8|112
1682076000000|2023-04-21 11:20:00|724.9|723.9|725.1|724.1|725.3|724.3|724.3|723.3|121
1682076300000|2023-04-21 11:25:00|725|724|724.9|723.9|725.4|724.4|724.6|723.6|49
1682076600000|2023-04-21 11:30:00|725|724|725|724|725.9|724.9|724.9|723.9|109
1682076900000|2023-04-21 11:35:00|725.1|724.1|724.4|723.4|725.1|724.1|724.1|723.1|15
1682077200000|2023-04-21 11:40:00|724.3|723.3|724.5|723.5|724.8|723.8|724.1|723.1|72
1682077500000|2023-04-21 11:45:00|724.6|723.6|724.4|723.4|724.6|723.6|723.8|722.8|282
1682077800000|2023-04-21 11:50:00|724.3|723.3|724.4|723.4|724.5|723.5|724|723|116
1682078100000|2023-04-21 11:55:00|724.5|723.5|724.4|723.4|724.5|723.5|724.1|723.1|56
1682078400000|2023-04-21 12:00:00|724.3|723.3|723.8|722.8|724.4|723.4|723.5|722.5|183
1682078700000|2023-04-21 12:05:00|723.6|722.6|724.5|723.5|724.6|723.6|723.4|722.4|214
1682079000000|2023-04-21 12:10:00|724.4|723.4|724.6|723.6|725.1|724.1|724.4|723.4|152
1682079300000|2023-04-21 12:15:00|724.8|723.8|724.1|723.1|724.9|723.9|723.9|722.9|61
1682079600000|2023-04-21 12:20:00|724.3|723.3|725.4|724.4|725.4|724.4|724.3|723.3|75
1682079900000|2023-04-21 12:25:00|725.3|724.3|724.5|723.5|725.4|724.4|724.4|723.4|126
1682080200000|2023-04-21 12:30:00|724.4|723.4|724.8|723.8|724.9|723.9|724.4|723.4|58
1682080500000|2023-04-21 12:35:00|724.6|723.6|725.4|724.4|725.6|724.6|724.6|723.6|161
1682080800000|2023-04-21 12:40:00|725.5|724.5|725.9|724.9|725.9|724.9|725.5|724.5|70
1682081100000|2023-04-21 12:45:00|726.1|725.1|726.1|725.1|727.4|726.4|726.1|725.1|196
1682081400000|2023-04-21 12:50:00|726.3|725.3|725.9|724.9|726.9|725.9|725.8|724.8|42
1682081700000|2023-04-21 12:55:00|726|725|724.9|723.9|726.1|725.1|724.9|723.9|48
1682082000000|2023-04-21 13:00:00|724.8|723.8|725.4|724.4|725.4|724.4|724.1|723.1|168
1682082300000|2023-04-21 13:05:00|725.3|724.3|724.9|723.9|726.4|725.4|724.1|723.1|106
1682082600000|2023-04-21 13:10:00|725|724|729.3|728.3|729.3|728.3|724.9|723.9|247
1682082900000|2023-04-21 13:15:00|729.4|728.4|729.4|728.4|730.1|729.1|728.4|727.4|191
1682083200000|2023-04-21 13:20:00|729.5|728.5|730.5|729.5|731.4|730.4|729.4|728.4|322
1682083500000|2023-04-21 13:25:00|730.6|729.6|730.8|729.8|731.3|730.3|730.4|729.4|234
1682083800000|2023-04-21 13:30:00|730.6|729.6|731|730|731|730|729.5|728.5|135
1682084100000|2023-04-21 13:35:00|731.1|730.1|730|729|731.4|730.4|729.4|728.4|219
1682084400000|2023-04-21 13:40:00|730.1|729.1|728|727|730.3|729.3|727.8|726.8|106
1682084700000|2023-04-21 13:45:00|727.6|726.6|727.6|726.6|728.1|727.1|726.4|725.4|571
1682085000000|2023-04-21 13:50:00|727.3|726.3|726.6|725.6|727.5|726.5|726.3|725.3|244
1682085300000|2023-04-21 13:55:00|726.5|725.5|726.5|725.5|726.6|725.6|725.6|724.6|87
1682085600000|2023-04-21 14:00:00|726.6|725.6|725.4|724.4|726.6|725.6|724.8|723.8|154
1682085900000|2023-04-21 14:05:00|725.5|724.5|724.6|723.6|726.8|725.8|724.6|723.6|194
1682086200000|2023-04-21 14:10:00|724.9|723.9|725.8|724.8|725.9|724.9|724.4|723.4|253
1682086500000|2023-04-21 14:15:00|725.9|724.9|726.1|725.1|726.3|725.3|725.3|724.3|1102
1682086800000|2023-04-21 14:20:00|726.3|725.3|726.8|725.8|727|726|725.3|724.3|138
1682087100000|2023-04-21 14:25:00|726.9|725.9|726.6|725.6|727.5|726.5|726.1|725.1|240
1682087400000|2023-04-21 14:30:00|726.8|725.8|723.5|722.5|727|726|723.4|722.4|509
1682087700000|2023-04-21 14:35:00|723.6|722.6|723.8|722.8|725.1|724.1|723.5|722.5|337
1682088000000|2023-04-21 14:40:00|723.6|722.6|721.3|720.3|723.8|722.8|720.9|719.9|465
1682088300000|2023-04-21 14:45:00|721.1|720.1|721.8|720.8|723.3|722.3|720.6|719.6|317
1682088600000|2023-04-21 14:50:00|721.9|720.9|724|723|724.4|723.4|721.6|720.6|157
1682088900000|2023-04-21 14:55:00|724.1|723.1|722.4|721.4|725|724|722.1|721.1|181
1682089200000|2023-04-21 15:00:00|722.5|721.5|724.4|723.4|724.5|723.5|722|721|370
1682089500000|2023-04-21 15:05:00|724.3|723.3|723.8|722.8|724.9|723.9|723|722|775
1682089800000|2023-04-21 15:10:00|723.6|722.6|723.1|722.1|724.1|723.1|722.4|721.4|311
1682090100000|2023-04-21 15:15:00|723|722|723.1|722.1|724.1|723.1|722.3|721.3|173
1682090400000|2023-04-21 15:20:00|723.3|722.3|723.1|722.1|725|724|723.1|722.1|297
1682090700000|2023-04-21 15:25:00|723.4|722.4|723.6|722.6|725|724|722.8|721.8|1451
1682091000000|2023-04-21 15:30:00|723.9|722.9|723.6|722.6|724.1|723.1|722.9|721.9|344
1682091300000|2023-04-21 15:35:00|723.9|722.9|722.4|721.4|723.9|722.9|722.3|721.3|224
1682091600000|2023-04-21 15:40:00|722.3|721.3|723.1|722.1|723.5|722.5|722|721|170
1682091900000|2023-04-21 15:45:00|723|722|723|722|723.6|722.6|722.5|721.5|71
1682092200000|2023-04-21 15:50:00|723.1|722.1|725|724|725.1|724.1|723.1|722.1|101
1682092500000|2023-04-21 15:55:00|725.1|724.1|725.3|724.3|725.8|724.8|725|724|57
1682092800000|2023-04-21 16:00:00|725.4|724.4|725.4|724.4|725.9|724.9|725.1|724.1|75
1682093100000|2023-04-21 16:05:00|725.5|724.5|725.8|724.8|726.6|725.6|725.4|724.4|42
1682093400000|2023-04-21 16:10:00|725.9|724.9|726.4|725.4|726.5|725.5|725.4|724.4|39
1682093700000|2023-04-21 16:15:00|726.3|725.3|726.5|725.5|726.8|725.8|726.1|725.1|33
1682094000000|2023-04-21 16:20:00|726.4|725.4|726.5|725.5|726.8|725.8|725.8|724.8|49
1682094300000|2023-04-21 16:25:00|726.4|725.4|725.3|724.3|726.4|725.4|725.3|724.3|38
1682094600000|2023-04-21 16:30:00|725.1|724.1|724.5|723.5|725.3|724.3|724.3|723.3|43
1682094900000|2023-04-21 16:35:00|724.4|723.4|723|722|725|724|723|722|62
1682095200000|2023-04-21 16:40:00|723.1|722.1|723.6|722.6|723.8|722.8|722.6|721.6|60
1682095500000|2023-04-21 16:45:00|723.5|722.5|723.1|722.1|724.1|723.1|722.9|721.9|49
1682095800000|2023-04-21 16:50:00|723|722|723.4|722.4|723.6|722.6|723|722|128
1682096100000|2023-04-21 16:55:00|723.3|722.3|722.4|721.4|723.8|722.8|722.4|721.4|55
1682096400000|2023-04-21 17:00:00|722.3|721.3|721|720|722.6|721.6|721|720|100
1682096700000|2023-04-21 17:05:00|721.1|720.1|721.1|720.1|721.6|720.6|720.8|719.8|63
1682097000000|2023-04-21 17:10:00|721|720|720.8|719.8|721.8|720.8|720.6|719.6|115
1682097300000|2023-04-21 17:15:00|720.9|719.9|720.6|719.6|721.1|720.1|720.6|719.6|38
1682097600000|2023-04-21 17:20:00|720.8|719.8|721.6|720.6|721.8|720.8|720.6|719.6|35
1682097900000|2023-04-21 17:25:00|721.9|720.9|721|720|722.3|721.3|721|720|61
1682098200000|2023-04-21 17:30:00|721.1|720.1|721.8|720.8|721.9|720.9|721|720|38
1682098500000|2023-04-21 17:35:00|721.6|720.6|722.8|721.8|722.9|721.9|721.6|720.6|16
1682098800000|2023-04-21 17:40:00|722.9|721.9|722.8|721.8|723.5|722.5|722.8|721.8|19
1682099100000|2023-04-21 17:45:00|722.6|721.6|722.3|721.3|722.9|721.9|722|721|241
1682099400000|2023-04-21 17:50:00|722.5|721.5|722.3|721.3|722.8|721.8|721.8|720.8|18
1682099700000|2023-04-21 17:55:00|722.1|721.1|722.9|721.9|723.9|722.9|722.1|721.1|75
1682100000000|2023-04-21 18:00:00|722.8|721.8|722.1|721.1|723.1|722.1|722|721|16
1682100300000|2023-04-21 18:05:00|722|721|722.8|721.8|723.4|722.4|721.9|720.9|35
1682100600000|2023-04-21 18:10:00|722.9|721.9|723.9|722.9|724|723|722.6|721.6|41
1682100900000|2023-04-21 18:15:00|724|723|723.1|722.1|724.3|723.3|722.4|721.4|83
1682101200000|2023-04-21 18:20:00|723|722|723|722|723.4|722.4|721.8|720.8|56
1682101500000|2023-04-21 18:25:00|723.1|722.1|723.1|722.1|723.9|722.9|722.3|721.3|253
1682101800000|2023-04-21 18:30:00|723|722|723.1|722.1|723.6|722.6|722.9|721.9|136
1682102100000|2023-04-21 18:35:00|723.3|722.3|723|722|723.3|722.3|722.6|721.6|138
1682102400000|2023-04-21 18:40:00|723.1|722.1|723.1|722.1|723.1|722.1|723|722|17
1682102700000|2023-04-21 18:45:00|722.9|721.9|722.5|721.5|722.9|721.9|722.3|721.3|43
1682103000000|2023-04-21 18:50:00|722.6|721.6|722.9|721.9|722.9|721.9|722.4|721.4|2
1682103300000|2023-04-21 18:55:00|722.8|721.8|722.8|721.8|722.9|721.9|722.6|721.6|3
1682298000000|2023-04-24 01:00:00|721.4|720.4|721.8|720.8|721.8|720.8|720.6|719.6|37
1682298300000|2023-04-24 01:05:00|721.6|720.6|722.5|721.5|722.5|721.5|721.4|720.4|13
1682298600000|2023-04-24 01:10:00|722.6|721.6|723|722|723|722|722.1|721.1|1
1682298900000|2023-04-24 01:15:00|722.8|721.8|723.1|722.1|723.3|722.3|722.8|721.8|8
1682299200000|2023-04-24 01:20:00|723|722|722.3|721.3|723|722|722.3|721.3|2
1682299500000|2023-04-24 01:25:00|722.1|721.1|721.4|720.4|722.3|721.3|721.3|720.3|0
1682299800000|2023-04-24 01:30:00|721.3|720.3|721.6|720.6|721.9|720.9|720.9|719.9|0
1682300100000|2023-04-24 01:35:00|721.8|720.8|721.4|720.4|721.8|720.8|721.4|720.4|0
1682300400000|2023-04-24 01:40:00|721.1|720.1|720.6|719.6|721.1|720.1|720.6|719.6|0
1682300700000|2023-04-24 01:45:00|720.8|719.8|720.8|719.8|721|720|720.8|719.8|0
1682301000000|2023-04-24 01:50:00|720.6|719.6|720.1|719.1|720.6|719.6|720|719|48
1682301300000|2023-04-24 01:55:00|720|719|719.8|718.8|720.1|719.1|719.6|718.6|4
1682301600000|2023-04-24 02:00:00|719.6|718.6|720.1|719.1|720.1|719.1|719.6|718.6|0
1682301900000|2023-04-24 02:05:00|720|719|719.9|718.9|720|719|719.8|718.8|9
1682302200000|2023-04-24 02:10:00|720|719|719.9|718.9|720.1|719.1|719.8|718.8|0
1682302500000|2023-04-24 02:15:00|719.8|718.8|720|719|720|719|719.8|718.8|0
1682302800000|2023-04-24 02:20:00|719.9|718.9|719.6|718.6|720|719|719.5|718.5|7
1682303100000|2023-04-24 02:25:00|719.5|718.5|719.8|718.8|719.8|718.8|719.5|718.5|4
1682303400000|2023-04-24 02:30:00|719.6|718.6|719.5|718.5|719.8|718.8|719.5|718.5|1
1682303700000|2023-04-24 02:35:00|719.4|718.4|718.8|717.8|719.5|718.5|718.8|717.8|8
1682304000000|2023-04-24 02:40:00|718.9|717.9|718.8|717.8|719.3|718.3|718.8|717.8|0
1682304300000|2023-04-24 02:45:00|718.9|717.9|719|718|719.1|718.1|718.8|717.8|0
1682304600000|2023-04-24 02:50:00|719.3|718.3|718.5|717.5|719.3|718.3|718.5|717.5|0
1682304900000|2023-04-24 02:55:00|718.4|717.4|718.3|717.3|718.8|717.8|718.3|717.3|2
1682305200000|2023-04-24 03:00:00|718.4|717.4|718.8|717.8|719|718|718.3|717.3|0
1682305500000|2023-04-24 03:05:00|718.9|717.9|719.1|718.1|719.4|718.4|718.8|717.8|0
1682305800000|2023-04-24 03:10:00|719|718|719|718|719.1|718.1|718.8|717.8|0
1682306100000|2023-04-24 03:15:00|718.8|717.8|718.6|717.6|719|718|718.6|717.6|0
1682306400000|2023-04-24 03:20:00|718.5|717.5|718.8|717.8|718.8|717.8|718.3|717.3|16
1682306700000|2023-04-24 03:25:00|718.9|717.9|718.9|717.9|719|718|718.6|717.6|4
1682307000000|2023-04-24 03:30:00|718.8|717.8|718.8|717.8|719|718|718.8|717.8|1
1682307300000|2023-04-24 03:35:00|719|718|718.5|717.5|719|718|718.4|717.4|1
1682307900000|2023-04-24 03:45:00|718.4|717.4|718.5|717.5|718.5|717.5|718.3|717.3|2
1682308200000|2023-04-24 03:50:00|718.4|717.4|718.6|717.6|718.6|717.6|718.4|717.4|0
1682308500000|2023-04-24 03:55:00|718.5|717.5|718.5|717.5|718.5|717.5|718.5|717.5|0
1682308800000|2023-04-24 04:00:00|718.3|717.3|718.3|717.3|718.3|717.3|718.3|717.3|0
1682309100000|2023-04-24 04:05:00|718.1|717.1|718.3|717.3|718.3|717.3|718|717|0
1682309400000|2023-04-24 04:10:00|718|717|718|717|718.1|717.1|718|717|11
1682310000000|2023-04-24 04:20:00|717.9|716.9|717.9|716.9|718|717|717.9|716.9|1
1682310300000|2023-04-24 04:25:00|717.6|716.6|717.3|716.3|717.8|716.8|716.9|715.9|29
1682310600000|2023-04-24 04:30:00|717.1|716.1|716.9|715.9|717.1|716.1|716.9|715.9|1
1682310900000|2023-04-24 04:35:00|716.6|715.6|716.6|715.6|716.6|715.6|716.6|715.6|2
1682311200000|2023-04-24 04:40:00|716.8|715.8|717|716|717|716|716.8|715.8|3
1682311500000|2023-04-24 04:45:00|716.9|715.9|716.8|715.8|716.9|715.9|716.8|715.8|5
1682311800000|2023-04-24 04:50:00|716.6|715.6|716.8|715.8|717|716|716.6|715.6|2
1682312100000|2023-04-24 04:55:00|717|716|716.5|715.5|717|716|716.3|715.3|2
1682312400000|2023-04-24 05:00:00|716.4|715.4|716|715|716.5|715.5|715.8|714.8|3
1682312700000|2023-04-24 05:05:00|716.3|715.3|716|715|716.3|715.3|716|715|0
1682313000000|2023-04-24 05:10:00|715.8|714.8|716|715|716|715|715.8|714.8|0
1682313300000|2023-04-24 05:15:00|715.8|714.8|716.3|715.3|716.4|715.4|715.8|714.8|1
1682313600000|2023-04-24 05:20:00|716|715|716.3|715.3|716.3|715.3|716|715|0
1682313900000|2023-04-24 05:25:00|716.1|715.1|716.3|715.3|716.3|715.3|716.1|715.1|1
1682314200000|2023-04-24 05:30:00|716.1|715.1|715.6|714.6|716.3|715.3|715.6|714.6|42
1682314500000|2023-04-24 05:35:00|715.8|714.8|715.3|714.3|715.8|714.8|714.9|713.9|6
1682314800000|2023-04-24 05:40:00|715|714|715.8|714.8|715.9|714.9|715|714|0
1682315100000|2023-04-24 05:45:00|715.6|714.6|716.1|715.1|716.1|715.1|715.4|714.4|2
1682315400000|2023-04-24 05:50:00|716.3|715.3|715.8|714.8|716.3|715.3|715.8|714.8|4
1682315700000|2023-04-24 05:55:00|715.6|714.6|715|714|715.8|714.8|714.9|713.9|6
1682316000000|2023-04-24 06:00:00|714.8|713.8|715.1|714.1|715.3|714.3|714.6|713.6|36
1682316300000|2023-04-24 06:05:00|715.3|714.3|714.8|713.8|715.3|714.3|714.5|713.5|14
1682316600000|2023-04-24 06:10:00|714.9|713.9|715.5|714.5|715.8|714.8|714.8|713.8|16
1682316900000|2023-04-24 06:15:00|715.6|714.6|715.6|714.6|715.8|714.8|715.5|714.5|4
1682317200000|2023-04-24 06:20:00|715.5|714.5|716.1|715.1|716.5|715.5|715.5|714.5|19
1682317500000|2023-04-24 06:25:00|716.3|715.3|716.1|715.1|716.3|715.3|715.8|714.8|5
1682317800000|2023-04-24 06:30:00|716|715|714.9|713.9|716|715|714.6|713.6|22
1682318100000|2023-04-24 06:35:00|715.1|714.1|715.4|714.4|715.6|714.6|714.8|713.8|14
1682318400000|2023-04-24 06:40:00|715.5|714.5|715.8|714.8|715.9|714.9|714.9|713.9|40
1682318700000|2023-04-24 06:45:00|715.6|714.6|716.1|715.1|716.5|715.5|715.5|714.5|8
1682319000000|2023-04-24 06:50:00|716.4|715.4|716.9|715.9|717.1|716.1|716.4|715.4|70
1682319300000|2023-04-24 06:55:00|716.8|715.8|715.6|714.6|716.9|715.9|715.5|714.5|23
1682319600000|2023-04-24 07:00:00|715.5|714.5|714.3|713.3|715.5|714.5|714.3|713.3|31
1682319900000|2023-04-24 07:05:00|714.4|713.4|713.5|712.5|714.5|713.5|713|712|94
1682320200000|2023-04-24 07:10:00|713.6|712.6|714|713|714.3|713.3|713.5|712.5|5
1682320500000|2023-04-24 07:15:00|714.3|713.3|715.4|714.4|715.9|714.9|714.3|713.3|166
1682320800000|2023-04-24 07:20:00|715.6|714.6|715.6|714.6|716.3|715.3|715.1|714.1|176
1682321100000|2023-04-24 07:25:00|715.5|714.5|715.6|714.6|716.1|715.1|715.3|714.3|58
1682321400000|2023-04-24 07:30:00|715.5|714.5|716.3|715.3|716.4|715.4|715.3|714.3|105
1682321700000|2023-04-24 07:35:00|716.4|715.4|717.5|716.5|717.9|716.9|716.4|715.4|67
1682322000000|2023-04-24 07:40:00|717.4|716.4|718.1|717.1|718.1|717.1|717.1|716.1|169
1682322300000|2023-04-24 07:45:00|718.4|717.4|719.3|718.3|720|719|718.1|717.1|136
1682322600000|2023-04-24 07:50:00|719.4|718.4|719.3|718.3|720.1|719.1|719.1|718.1|298
1682322900000|2023-04-24 07:55:00|719.4|718.4|720.4|719.4|720.4|719.4|719.1|718.1|91
1682323200000|2023-04-24 08:00:00|720.6|719.6|721|720|721.4|720.4|720.3|719.3|514
1682323500000|2023-04-24 08:05:00|720.9|719.9|721.8|720.8|722.1|721.1|720.9|719.9|68
1682323800000|2023-04-24 08:10:00|721.9|720.9|721.8|720.8|722.3|721.3|721.4|720.4|30
1682324100000|2023-04-24 08:15:00|721.6|720.6|723|722|723.1|722.1|721.3|720.3|281
1682324400000|2023-04-24 08:20:00|723.1|722.1|722.9|721.9|723.4|722.4|722.3|721.3|164
1682324700000|2023-04-24 08:25:00|723|722|723.5|722.5|724.4|723.4|723|722|454
1682325000000|2023-04-24 08:30:00|723.8|722.8|725.9|724.9|726|725|723.8|722.8|793
1682325300000|2023-04-24 08:35:00|726|725|726|725|727.1|726.1|725.9|724.9|232
1682325600000|2023-04-24 08:40:00|726.3|725.3|727.4|726.4|728.1|727.1|726.3|725.3|245
1682325900000|2023-04-24 08:45:00|727.6|726.6|727|726|728.1|727.1|726.9|725.9|99
1682326200000|2023-04-24 08:50:00|727.1|726.1|728.4|727.4|728.4|727.4|726.9|725.9|94
1682326500000|2023-04-24 08:55:00|728.3|727.3|726.9|725.9|728.5|727.5|726.3|725.3|47
1682326800000|2023-04-24 09:00:00|727|726|725.9|724.9|727.3|726.3|725.3|724.3|167
1682327100000|2023-04-24 09:05:00|726|725|726.5|725.5|726.5|725.5|725.6|724.6|255
1682327400000|2023-04-24 09:10:00|726.4|725.4|726|725|726.5|725.5|725.3|724.3|25
1682327700000|2023-04-24 09:15:00|726.1|725.1|725.9|724.9|726.4|725.4|725.8|724.8|64
1682328000000|2023-04-24 09:20:00|726|725|725|724|726|725|724.6|723.6|23
1682328300000|2023-04-24 09:25:00|725.1|724.1|725.4|724.4|725.8|724.8|724.9|723.9|47
1682328600000|2023-04-24 09:30:00|725.5|724.5|726|725|726.1|725.1|725.1|724.1|38
1682328900000|2023-04-24 09:35:00|725.9|724.9|725.5|724.5|726|725|725|724|211
1682329200000|2023-04-24 09:40:00|725.4|724.4|726.6|725.6|726.6|725.6|725.4|724.4|31
1682329500000|2023-04-24 09:45:00|726.5|725.5|726.5|725.5|727.4|726.4|726.4|725.4|63
1682329800000|2023-04-24 09:50:00|726.8|725.8|726.8|725.8|726.9|725.9|726.4|725.4|30
1682330100000|2023-04-24 09:55:00|726.6|725.6|726|725|726.9|725.9|725.8|724.8|49
1682330400000|2023-04-24 10:00:00|726.1|725.1|725.1|724.1|726.4|725.4|724.9|723.9|148
1682330700000|2023-04-24 10:05:00|725|724|725|724|725.3|724.3|724.6|723.6|86
1682331000000|2023-04-24 10:10:00|724.9|723.9|725.9|724.9|725.9|724.9|724.8|723.8|71
1682331300000|2023-04-24 10:15:00|725.6|724.6|725.8|724.8|726.4|725.4|725.5|724.5|82
1682331600000|2023-04-24 10:20:00|725.9|724.9|725.6|724.6|725.9|724.9|725.4|724.4|56
1682331900000|2023-04-24 10:25:00|725.9|724.9|725.9|724.9|725.9|724.9|725.5|724.5|25
1682332200000|2023-04-24 10:30:00|725.8|724.8|725.9|724.9|726.1|725.1|725.5|724.5|213
1682332500000|2023-04-24 10:35:00|725.8|724.8|726.4|725.4|726.4|725.4|725.8|724.8|7
1682332800000|2023-04-24 10:40:00|726.3|725.3|727|726|727.1|726.1|726.1|725.1|231
1682333100000|2023-04-24 10:45:00|726.9|725.9|726|725|727.1|726.1|726|725|163
1682333400000|2023-04-24 10:50:00|726.3|725.3|725.4|724.4|726.3|725.3|725.3|724.3|133
1682333700000|2023-04-24 10:55:00|725.3|724.3|725.4|724.4|725.4|724.4|725.1|724.1|19
1682334000000|2023-04-24 11:00:00|725.9|724.9|725.9|724.9|726.4|725.4|725.8|724.8|66
1682334300000|2023-04-24 11:05:00|725.8|724.8|726.4|725.4|726.4|725.4|725.8|724.8|12
1682334600000|2023-04-24 11:10:00|726.1|725.1|726.4|725.4|726.6|725.6|726.1|725.1|62
1682334900000|2023-04-24 11:15:00|726.6|725.6|727.1|726.1|727.1|726.1|726.4|725.4|44
1682335200000|2023-04-24 11:20:00|727|726|726.6|725.6|727.3|726.3|726.5|725.5|153
1682335500000|2023-04-24 11:25:00|726.9|725.9|727.5|726.5|727.9|726.9|726.9|725.9|64
1682335800000|2023-04-24 11:30:00|727.4|726.4|727.9|726.9|728|727|727.4|726.4|34
1682336100000|2023-04-24 11:35:00|728|727|727.9|726.9|728|727|727.5|726.5|29
1682336400000|2023-04-24 11:40:00|727.6|726.6|726.8|725.8|727.6|726.6|726.6|725.6|25
1682336700000|2023-04-24 11:45:00|726.6|725.6|726.8|725.8|726.9|725.9|726.6|725.6|7
1682337000000|2023-04-24 11:50:00|726.6|725.6|727|726|727|726|726.6|725.6|67
1682337300000|2023-04-24 11:55:00|726.9|725.9|727.1|726.1|727.3|726.3|726.9|725.9|25
1682337600000|2023-04-24 12:00:00|727|726|728.1|727.1|728.4|727.4|726.9|725.9|298
1682337900000|2023-04-24 12:05:00|728.4|727.4|728|727|729.1|728.1|727.8|726.8|224
1682338200000|2023-04-24 12:10:00|727.9|726.9|727.3|726.3|728|727|726.9|725.9|34
1682338500000|2023-04-24 12:15:00|727.1|726.1|727.8|726.8|728.1|727.1|727.1|726.1|81
1682338800000|2023-04-24 12:20:00|727.6|726.6|726.5|725.5|727.6|726.6|726.4|725.4|109
1682339100000|2023-04-24 12:25:00|726.4|725.4|726.3|725.3|726.6|725.6|726.1|725.1|22
1682339400000|2023-04-24 12:30:00|726.4|725.4|726|725|726.4|725.4|725.6|724.6|75
1682339700000|2023-04-24 12:35:00|725.9|724.9|725.1|724.1|726|725|725.1|724.1|51
1682340000000|2023-04-24 12:40:00|725|724|724.8|723.8|725.3|724.3|724|723|210
1682340300000|2023-04-24 12:45:00|724.6|723.6|724.3|723.3|724.9|723.9|724.1|723.1|62
1682340600000|2023-04-24 12:50:00|724.1|723.1|723.9|722.9|724.5|723.5|723.9|722.9|47
1682340900000|2023-04-24 12:55:00|723.6|722.6|723.3|722.3|724.1|723.1|722.8|721.8|223
1682341200000|2023-04-24 13:00:00|723.1|722.1|722.8|721.8|723.1|722.1|721.1|720.1|161
1682341500000|2023-04-24 13:05:00|722.9|721.9|722.5|721.5|723.5|722.5|722.1|721.1|45
1682341800000|2023-04-24 13:10:00|722.4|721.4|723|722|723.3|722.3|721.9|720.9|100
1682342100000|2023-04-24 13:15:00|722.9|721.9|724.8|723.8|725|724|722.9|721.9|82
1682342400000|2023-04-24 13:20:00|724.9|723.9|726.4|725.4|726.8|725.8|724.8|723.8|131
1682342700000|2023-04-24 13:25:00|726.5|725.5|726|725|727.4|726.4|725.4|724.4|337
1682343000000|2023-04-24 13:30:00|725.9|724.9|725.5|724.5|725.9|724.9|724.5|723.5|75
1682343300000|2023-04-24 13:35:00|725.4|724.4|725.4|724.4|725.8|724.8|724.1|723.1|202
1682343600000|2023-04-24 13:40:00|725.5|724.5|724.4|723.4|725.9|724.9|724.3|723.3|821
1682343900000|2023-04-24 13:45:00|724.1|723.1|724.5|723.5|725|724|723.4|722.4|422
1682344200000|2023-04-24 13:50:00|724.4|723.4|729|728|729|728|724.1|723.1|122
1682344500000|2023-04-24 13:55:00|728.9|727.9|731|730|732.6|731.6|728.5|727.5|387
1682344800000|2023-04-24 14:00:00|731.3|730.3|732.8|731.8|733|732|730.9|729.9|178
1682345100000|2023-04-24 14:05:00|732.9|731.9|735.8|734.8|735.8|734.8|732.6|731.6|440
1682345400000|2023-04-24 14:10:00|735.9|734.9|736.9|735.9|737.5|736.5|735.4|734.4|988
1682345700000|2023-04-24 14:15:00|737|736|736.5|735.5|737.3|736.3|736.4|735.4|122
1682346000000|2023-04-24 14:20:00|736.6|735.6|735|734|736.6|735.6|734.9|733.9|646
1682346300000|2023-04-24 14:25:00|734.9|733.9|736.8|735.8|737|736|734.9|733.9|68
1682346600000|2023-04-24 14:30:00|737|736|737|736|737.6|736.6|736.5|735.5|152
1682346900000|2023-04-24 14:35:00|736.9|735.9|737.3|736.3|737.3|736.3|735.9|734.9|97
1682347200000|2023-04-24 14:40:00|737|736|734.4|733.4|737|736|734.3|733.3|188
1682347500000|2023-04-24 14:45:00|734.3|733.3|733.1|732.1|735.1|734.1|732.9|731.9|306
1682347800000|2023-04-24 14:50:00|733|732|733.1|732.1|734.3|733.3|731.4|730.4|499
1682348100000|2023-04-24 14:55:00|733|732|731.9|730.9|733.4|732.4|731.6|730.6|332
1682348400000|2023-04-24 15:00:00|731.8|730.8|731.4|730.4|732.4|731.4|730.6|729.6|359
1682348700000|2023-04-24 15:05:00|731.5|730.5|731.5|730.5|732.4|731.4|731.3|730.3|279
1682349000000|2023-04-24 15:10:00|731.4|730.4|731.4|730.4|732.3|731.3|730.5|729.5|487
1682349300000|2023-04-24 15:15:00|731.3|730.3|731.3|730.3|731.8|730.8|730.6|729.6|233
1682349600000|2023-04-24 15:20:00|731.1|730.1|733.8|732.8|734.4|733.4|730.9|729.9|451
1682349900000|2023-04-24 15:25:00|733.6|732.6|733.1|732.1|734.8|733.8|731.9|730.9|1698
1682350200000|2023-04-24 15:30:00|732.9|731.9|736.8|735.8|736.9|735.9|732.9|731.9|400
1682350500000|2023-04-24 15:35:00|736.6|735.6|736|735|736.8|735.8|735.5|734.5|165
1682350800000|2023-04-24 15:40:00|736.1|735.1|735.3|734.3|736.1|735.1|734.6|733.6|201
1682351100000|2023-04-24 15:45:00|735.1|734.1|734.1|733.1|735.1|734.1|733.8|732.8|401
1682351400000|2023-04-24 15:50:00|734|733|734.9|733.9|735.5|734.5|733.8|732.8|154
1682351700000|2023-04-24 15:55:00|734.8|733.8|735.8|734.8|735.9|734.9|734.8|733.8|217
1682352000000|2023-04-24 16:00:00|735.6|734.6|735.8|734.8|735.8|734.8|734.6|733.6|133
1682352300000|2023-04-24 16:05:00|735.6|734.6|735.8|734.8|736.4|735.4|735.5|734.5|151
1682352600000|2023-04-24 16:10:00|735.6|734.6|735.9|734.9|735.9|734.9|734.9|733.9|286
1682352900000|2023-04-24 16:15:00|735.8|734.8|736|735|736.4|735.4|735.8|734.8|117
1682353200000|2023-04-24 16:20:00|736.1|735.1|736.8|735.8|737|736|735.9|734.9|461
1682353500000|2023-04-24 16:25:00|736.9|735.9|736.6|735.6|736.9|735.9|735.8|734.8|50
1682353800000|2023-04-24 16:30:00|736.9|735.9|737|736|737.6|736.6|736.6|735.6|80
1682354100000|2023-04-24 16:35:00|737.1|736.1|737.9|736.9|738.9|737.9|737|736|168
1682354400000|2023-04-24 16:40:00|738|737|738.5|737.5|738.5|737.5|737.8|736.8|94
1682354700000|2023-04-24 16:45:00|738.6|737.6|738.1|737.1|738.6|737.6|737.9|736.9|33
1682355000000|2023-04-24 16:50:00|738.3|737.3|737.5|736.5|738.3|737.3|737.3|736.3|49
1682355300000|2023-04-24 16:55:00|737.6|736.6|737.6|736.6|738.4|737.4|737.3|736.3|58
1682355600000|2023-04-24 17:00:00|737.5|736.5|737.8|736.8|738.1|737.1|737|736|52
1682355900000|2023-04-24 17:05:00|737.9|736.9|737.5|736.5|738|737|737.1|736.1|48
1682356200000|2023-04-24 17:10:00|737.4|736.4|736.8|735.8|737.5|736.5|735.8|734.8|39
1682356500000|2023-04-24 17:15:00|736.9|735.9|736.9|735.9|737.4|736.4|736.6|735.6|36
1682356800000|2023-04-24 17:20:00|737|736|737.4|736.4|737.9|736.9|737|736|21
1682357100000|2023-04-24 17:25:00|737.5|736.5|738.5|737.5|738.9|737.9|737.3|736.3|47
1682357400000|2023-04-24 17:30:00|738.6|737.6|738.6|737.6|739|738|737.5|736.5|14
1682357700000|2023-04-24 17:35:00|738.5|737.5|739.8|738.8|740|739|738.4|737.4|554
1682358000000|2023-04-24 17:40:00|739.6|738.6|739.6|738.6|740.1|739.1|739.3|738.3|113
1682358300000|2023-04-24 17:45:00|739.8|738.8|738.8|737.8|739.8|738.8|738.3|737.3|21
1682358600000|2023-04-24 17:50:00|738.6|737.6|738.5|737.5|738.8|737.8|738.3|737.3|12
1682358900000|2023-04-24 17:55:00|738.4|737.4|737.6|736.6|738.4|737.4|737.6|736.6|92
1682359200000|2023-04-24 18:00:00|737.5|736.5|737.1|736.1|737.8|736.8|736.8|735.8|32
1682359500000|2023-04-24 18:05:00|737.3|736.3|736.9|735.9|737.3|736.3|736.3|735.3|651
1682359800000|2023-04-24 18:10:00|736.8|735.8|737.9|736.9|738.9|737.9|736.8|735.8|255
1682360100000|2023-04-24 18:15:00|737.8|736.8|737.3|736.3|738.3|737.3|736.9|735.9|50
1682360400000|2023-04-24 18:20:00|737.1|736.1|736.5|735.5|738.3|737.3|736.4|735.4|95
1682360700000|2023-04-24 18:25:00|736.6|735.6|736.5|735.5|737|736|736.3|735.3|120
1682361000000|2023-04-24 18:30:00|736.4|735.4|736.3|735.3|736.9|735.9|736|735|26
1682361300000|2023-04-24 18:35:00|736.1|735.1|736.3|735.3|736.4|735.4|736|735|3
1682361600000|2023-04-24 18:40:00|736.5|735.5|736|735|736.5|735.5|736|735|9
1682361900000|2023-04-24 18:45:00|735.9|734.9|736.3|735.3|736.5|735.5|735.9|734.9|3
1682362200000|2023-04-24 18:50:00|736.4|735.4|736.4|735.4|736.5|735.5|736.1|735.1|3
1682362500000|2023-04-24 18:55:00|736.5|735.5|736.3|735.3|736.5|735.5|736.3|735.3|3
1682362800000|2023-04-24 19:00:00|736.1|735.1|736.4|735.4|736.5|735.5|736.1|735.1|51
1682363100000|2023-04-24 19:05:00|736.3|735.3|736|735|736.5|735.5|736|735|2
1682363400000|2023-04-24 19:10:00|736.1|735.1|736.5|735.5|736.5|735.5|736|735|13
1682363700000|2023-04-24 19:15:00|736.4|735.4|736.9|735.9|736.9|735.9|736.4|735.4|52
1682364000000|2023-04-24 19:20:00|736.8|735.8|736.5|735.5|736.9|735.9|736.5|735.5|1
1682364300000|2023-04-24 19:25:00|736.6|735.6|736.5|735.5|736.8|735.8|736.5|735.5|0
1682364600000|2023-04-24 19:30:00|736.6|735.6|736.3|735.3|736.8|735.8|736.1|735.1|62
1682364900000|2023-04-24 19:35:00|736.1|735.1|736|735|736.3|735.3|735.9|734.9|5
1682365200000|2023-04-24 19:40:00|735.8|734.8|736|735|736.1|735.1|735.8|734.8|3
1682365500000|2023-04-24 19:45:00|736.1|735.1|736.5|735.5|736.5|735.5|736|735|16
1682365800000|2023-04-24 19:50:00|736.3|735.3|736.3|735.3|736.4|735.4|736|735|3
1682366100000|2023-04-24 19:55:00|736.4|735.4|736.5|735.5|736.8|735.8|736.3|735.3|31
1682366400000|2023-04-24 20:00:00|736.4|735.4|736.3|735.3|736.5|735.5|736.3|735.3|9
1682366700000|2023-04-24 20:05:00|736.1|735.1|736.3|735.3|736.3|735.3|736.1|735.1|1
1682367000000|2023-04-24 20:10:00|736.1|735.1|735.8|734.8|736.3|735.3|735.6|734.6|7
1682367300000|2023-04-24 20:15:00|735.6|734.6|735.8|734.8|735.8|734.8|735.4|734.4|1
1682367600000|2023-04-24 20:20:00|735.9|734.9|736|735|736|735|735.9|734.9|0
1682367900000|2023-04-24 20:25:00|735.9|734.9|735|734|736|735|734.8|733.8|29
1682368200000|2023-04-24 20:30:00|735.3|734.3|735.3|734.3|735.5|734.5|735|734|43
1682368500000|2023-04-24 20:35:00|735.4|734.4|735.3|734.3|735.4|734.4|735|734|0
1682368800000|2023-04-24 20:40:00|735.1|734.1|735.1|734.1|735.1|734.1|734.9|733.9|0
1682369100000|2023-04-24 20:45:00|734.8|733.8|734.8|733.8|735|734|734.6|733.6|2
1682369400000|2023-04-24 20:50:00|734.6|733.6|734.5|733.5|734.8|733.8|734.5|733.5|6
1682369700000|2023-04-24 20:55:00|734.6|733.6|734.9|733.9|734.9|733.9|734.5|733.5|16
1682370000000|2023-04-24 21:00:00|734.8|733.8|734.8|733.8|734.9|733.9|734.6|733.6|0
1682372100000|2023-04-24 21:35:00|734.5|733.5|735.6|732.6|735.6|733.5|734.5|732.6|0
1682373300000|2023-04-24 21:55:00|736.8|733.8|736.8|733.8|736.8|733.8|736.8|733.8|1
1682384400000|2023-04-25 01:00:00|736.8|735.8|738|737|738.3|737.3|736.8|735.8|3
1682384700000|2023-04-25 01:05:00|738.3|737.3|737.5|736.5|738.3|737.3|737.5|736.5|0
1682385000000|2023-04-25 01:10:00|737.6|736.6|738.1|737.1|738.3|737.3|737.6|736.6|0
1682385300000|2023-04-25 01:15:00|738.3|737.3|738|737|738.3|737.3|737.9|736.9|0
1682385600000|2023-04-25 01:20:00|737.9|736.9|738|737|738|737|737.6|736.6|1
1682385900000|2023-04-25 01:25:00|738.3|737.3|738.3|737.3|738.3|737.3|738|737|0
1682386200000|2023-04-25 01:30:00|738.1|737.1|738|737|738.3|737.3|737.9|736.9|0
1682386500000|2023-04-25 01:35:00|738.3|737.3|738.3|737.3|738.3|737.3|738|737|0
1682386800000|2023-04-25 01:40:00|738|737|737.8|736.8|738|737|737.8|736.8|0
1682387100000|2023-04-25 01:45:00|738|737|738|737|738|737|737.9|736.9|0
1682387400000|2023-04-25 01:50:00|737.8|736.8|737.3|736.3|737.8|736.8|737|736|19
1682387700000|2023-04-25 01:55:00|737.4|736.4|737.4|736.4|737.5|736.5|737.3|736.3|0
1682388000000|2023-04-25 02:00:00|737.3|736.3|736.8|735.8|737.5|736.5|736.6|735.6|6
1682388300000|2023-04-25 02:05:00|736.6|735.6|736.8|735.8|736.8|735.8|736.5|735.5|0
1682388600000|2023-04-25 02:10:00|736.9|735.9|736.8|735.8|737|736|736.5|735.5|1
1682388900000|2023-04-25 02:15:00|736.6|735.6|736.6|735.6|736.8|735.8|736.5|735.5|0
1682389200000|2023-04-25 02:20:00|736.8|735.8|736.6|735.6|736.9|735.9|736.6|735.6|0
1682389500000|2023-04-25 02:25:00|736.5|735.5|736.5|735.5|736.6|735.6|736.5|735.5|0
1682389800000|2023-04-25 02:30:00|736.4|735.4|736.1|735.1|736.5|735.5|735.9|734.9|0
1682390100000|2023-04-25 02:35:00|736|735|735.9|734.9|736.1|735.1|735.8|734.8|5
1682390400000|2023-04-25 02:40:00|735.8|734.8|735.5|734.5|735.9|734.9|735.4|734.4|1
1682390700000|2023-04-25 02:45:00|735.8|734.8|735.8|734.8|736|735|735.6|734.6|1
1682391000000|2023-04-25 02:50:00|736|735|735.8|734.8|736|735|735.8|734.8|2
1682391300000|2023-04-25 02:55:00|735.6|734.6|735.8|734.8|735.8|734.8|735.6|734.6|0
1682391600000|2023-04-25 03:00:00|735.9|734.9|735.5|734.5|736|735|735.3|734.3|2
1682391900000|2023-04-25 03:05:00|735.3|734.3|735.5|734.5|735.5|734.5|735.3|734.3|0
1682392200000|2023-04-25 03:10:00|735.4|734.4|735.6|734.6|735.8|734.8|735.1|734.1|2
1682392500000|2023-04-25 03:15:00|736|735|736.1|735.1|736.1|735.1|736|735|3
1682392800000|2023-04-25 03:20:00|736.4|735.4|736.5|735.5|736.6|735.6|736.3|735.3|0
1682393100000|2023-04-25 03:25:00|736.6|735.6|736.5|735.5|736.6|735.6|736.3|735.3|0
1682393400000|2023-04-25 03:30:00|736.4|735.4|736.6|735.6|736.8|735.8|736.3|735.3|1
1682393700000|2023-04-25 03:35:00|736.5|735.5|736.5|735.5|736.5|735.5|736.5|735.5|0
1682394300000|2023-04-25 03:45:00|736.6|735.6|736.3|735.3|736.6|735.6|736.3|735.3|0
1682394600000|2023-04-25 03:50:00|736.1|735.1|736.1|735.1|736.1|735.1|736.1|735.1|20
1682394900000|2023-04-25 03:55:00|736.3|735.3|736.4|735.4|736.4|735.4|736.3|735.3|0
1682395200000|2023-04-25 04:00:00|736.3|735.3|736.3|735.3|736.3|735.3|736.3|735.3|0
1682395500000|2023-04-25 04:05:00|736.4|735.4|736|735|736.4|735.4|735.9|734.9|5
1682395800000|2023-04-25 04:10:00|736.1|735.1|736.3|735.3|736.3|735.3|736|735|0
1682396100000|2023-04-25 04:15:00|736.1|735.1|736.1|735.1|736.3|735.3|736.1|735.1|0
1682396400000|2023-04-25 04:20:00|736.4|735.4|736.1|735.1|736.4|735.4|736.1|735.1|5
1682396700000|2023-04-25 04:25:00|736.3|735.3|736|735|736.4|735.4|735.9|734.9|22
1682397000000|2023-04-25 04:30:00|735.8|734.8|736|735|736|735|735.8|734.8|0
1682397300000|2023-04-25 04:35:00|736.1|735.1|736|735|736.1|735.1|736|735|0
1682397900000|2023-04-25 04:45:00|735.9|734.9|735.6|734.6|735.9|734.9|735.6|734.6|8
1682398200000|2023-04-25 04:50:00|735.5|734.5|735.8|734.8|736|735|735.5|734.5|21
1682398500000|2023-04-25 04:55:00|735.9|734.9|735.9|734.9|735.9|734.9|735.8|734.8|0
1682398800000|2023-04-25 05:00:00|735.8|734.8|736|735|737|736|735.8|734.8|66
1682399100000|2023-04-25 05:05:00|736.5|735.5|736.8|735.8|736.8|735.8|736.5|735.5|81
1682399400000|2023-04-25 05:10:00|736.6|735.6|737|736|737|736|736.6|735.6|0
1682399700000|2023-04-25 05:15:00|736.9|735.9|737|736|737|736|736.8|735.8|0
1682400000000|2023-04-25 05:20:00|736.8|735.8|736.5|735.5|736.8|735.8|736.5|735.5|0
1682400300000|2023-04-25 05:25:00|736.4|735.4|736.3|735.3|736.5|735.5|736.3|735.3|0
1682400600000|2023-04-25 05:30:00|736|735|735.5|734.5|736.1|735.1|735.3|734.3|17
1682400900000|2023-04-25 05:35:00|735.8|734.8|735|734|735.8|734.8|734.9|733.9|56
1682401200000|2023-04-25 05:40:00|735.1|734.1|735.3|734.3|735.3|734.3|735|734|2
1682401500000|2023-04-25 05:45:00|735.1|734.1|736|735|736|735|735.1|734.1|6
1682401800000|2023-04-25 05:50:00|735.8|734.8|736|735|736.1|735.1|735.8|734.8|0
1682402100000|2023-04-25 05:55:00|735.9|734.9|735.3|734.3|736|735|735.3|734.3|0
1682402400000|2023-04-25 06:00:00|735.1|734.1|736|735|736.1|735.1|735.1|734.1|8
1682402700000|2023-04-25 06:05:00|736.3|735.3|736.3|735.3|736.5|735.5|736|735|8
1682403000000|2023-04-25 06:10:00|736.1|735.1|736.8|735.8|737.3|736.3|736.1|735.1|15
1682403300000|2023-04-25 06:15:00|736.9|735.9|736.5|735.5|737|736|736.4|735.4|2
1682403600000|2023-04-25 06:20:00|736.3|735.3|736.6|735.6|736.8|735.8|736.1|735.1|3
1682403900000|2023-04-25 06:25:00|736.5|735.5|737|736|737|736|736.1|735.1|11
1682404200000|2023-04-25 06:30:00|736.9|735.9|737.4|736.4|737.5|736.5|736.8|735.8|21
1682404500000|2023-04-25 06:35:00|737.5|736.5|737|736|737.5|736.5|736.9|735.9|6
1682404800000|2023-04-25 06:40:00|737.3|736.3|737.5|736.5|737.5|736.5|737|736|4
1682405100000|2023-04-25 06:45:00|737.4|736.4|736.9|735.9|737.4|736.4|736.8|735.8|6
1682405400000|2023-04-25 06:50:00|737|736|737.5|736.5|737.6|736.6|737|736|22
1682405700000|2023-04-25 06:55:00|737.4|736.4|737.1|736.1|737.5|736.5|736.9|735.9|15
1682406000000|2023-04-25 07:00:00|737.3|736.3|736.5|735.5|737.4|736.4|736.4|735.4|23
1682406300000|2023-04-25 07:05:00|736.6|735.6|737|736|737.9|736.9|736.6|735.6|40
1682406600000|2023-04-25 07:10:00|737.1|736.1|736.8|735.8|737.1|736.1|736.5|735.5|50
1682406900000|2023-04-25 07:15:00|736.6|735.6|737.4|736.4|737.4|736.4|736.3|735.3|165
1682407200000|2023-04-25 07:20:00|737.1|736.1|738.5|737.5|738.5|737.5|737.1|736.1|327
1682407500000|2023-04-25 07:25:00|738.4|737.4|741|740|741.4|740.4|738.4|737.4|487
1682407800000|2023-04-25 07:30:00|740.8|739.8|741.5|740.5|741.5|740.5|740.4|739.4|343
1682408100000|2023-04-25 07:35:00|741.4|740.4|740.5|739.5|741.8|740.8|740.5|739.5|80
1682408400000|2023-04-25 07:40:00|740.6|739.6|741|740|741|740|740.3|739.3|96
1682408700000|2023-04-25 07:45:00|740.9|739.9|742|741|742.1|741.1|740.9|739.9|156
1682409000000|2023-04-25 07:50:00|741.9|740.9|741.8|740.8|742|741|740.9|739.9|73
1682409300000|2023-04-25 07:55:00|741.6|740.6|741.5|740.5|742.4|741.4|741.1|740.1|213
1682409600000|2023-04-25 08:00:00|741.8|740.8|740.1|739.1|742.1|741.1|739.6|738.6|228
1682409900000|2023-04-25 08:05:00|740.3|739.3|740.3|739.3|741|740|739.5|738.5|88
1682410200000|2023-04-25 08:10:00|740.1|739.1|740.4|739.4|740.6|739.6|740|739|35
1682410500000|2023-04-25 08:15:00|740.3|739.3|739.9|738.9|740.5|739.5|739.6|738.6|87
1682410800000|2023-04-25 08:20:00|740|739|739.5|738.5|740|739|738.6|737.6|190
1682411100000|2023-04-25 08:25:00|739.4|738.4|741.9|740.9|741.9|740.9|739.3|738.3|275
1682411400000|2023-04-25 08:30:00|742|741|741|740|742.1|741.1|740.6|739.6|99
1682411700000|2023-04-25 08:35:00|741.1|740.1|742.4|741.4|742.4|741.4|740.8|739.8|214
1682412000000|2023-04-25 08:40:00|742.3|741.3|741.8|740.8|742.4|741.4|741.3|740.3|79
1682412300000|2023-04-25 08:45:00|741.6|740.6|742.4|741.4|742.5|741.5|741.6|740.6|200
1682412600000|2023-04-25 08:50:00|742.3|741.3|740.4|739.4|742.4|741.4|740.4|739.4|232
1682412900000|2023-04-25 08:55:00|740.3|739.3|740.5|739.5|741|740|740.1|739.1|352
1682413200000|2023-04-25 09:00:00|740.3|739.3|739.3|738.3|740.4|739.4|739.1|738.1|356
1682413500000|2023-04-25 09:05:00|739.1|738.1|739.5|738.5|740.1|739.1|739|738|77
1682413800000|2023-04-25 09:10:00|739.4|738.4|739.4|738.4|739.4|738.4|738.9|737.9|31
1682414100000|2023-04-25 09:15:00|739.3|738.3|738.9|737.9|739.4|738.4|738.5|737.5|88
1682414400000|2023-04-25 09:20:00|738.8|737.8|737.9|736.9|739.1|738.1|737.9|736.9|75
1682414700000|2023-04-25 09:25:00|737.6|736.6|736.9|735.9|738.1|737.1|736.6|735.6|401
1682415000000|2023-04-25 09:30:00|736.8|735.8|736.6|735.6|737.1|736.1|736.4|735.4|110
1682415300000|2023-04-25 09:35:00|736.8|735.8|737.1|736.1|737.4|736.4|736.6|735.6|114
1682415600000|2023-04-25 09:40:00|737.3|736.3|737.9|736.9|737.9|736.9|736.8|735.8|68
1682415900000|2023-04-25 09:45:00|737.6|736.6|738|737|738.3|737.3|737.5|736.5|369
1682416200000|2023-04-25 09:50:00|738.1|737.1|736.8|735.8|738.1|737.1|736.6|735.6|72
1682416500000|2023-04-25 09:55:00|736.9|735.9|737.5|736.5|737.9|736.9|736.8|735.8|145
1682416800000|2023-04-25 10:00:00|737.6|736.6|737.3|736.3|737.6|736.6|736.8|735.8|34
1682417100000|2023-04-25 10:05:00|737.1|736.1|736.9|735.9|737.1|736.1|736.3|735.3|139
1682417400000|2023-04-25 10:10:00|736.8|735.8|736.1|735.1|736.8|735.8|736|735|36
1682417700000|2023-04-25 10:15:00|736.3|735.3|736.4|735.4|736.6|735.6|736.1|735.1|31
1682418000000|2023-04-25 10:20:00|736.5|735.5|735.8|734.8|736.5|735.5|735.3|734.3|185
1682418300000|2023-04-25 10:25:00|735.9|734.9|736|735|736.1|735.1|735.8|734.8|10
1682418600000|2023-04-25 10:30:00|736.1|735.1|736|735|736.8|735.8|735.8|734.8|126
1682418900000|2023-04-25 10:35:00|735.9|734.9|735.5|734.5|736.1|735.1|735.5|734.5|18
1682419200000|2023-04-25 10:40:00|735.6|734.6|736.3|735.3|736.4|735.4|735.6|734.6|29
1682419500000|2023-04-25 10:45:00|736.1|735.1|735.5|734.5|736.4|735.4|735.5|734.5|25
1682419800000|2023-04-25 10:50:00|735.6|734.6|735.1|734.1|736|735|735.1|734.1|25
1682420100000|2023-04-25 10:55:00|735.3|734.3|735|734|735.4|734.4|734.8|733.8|134
1682420400000|2023-04-25 11:00:00|734.8|733.8|735.4|734.4|736|735|734.8|733.8|49
1682420700000|2023-04-25 11:05:00|735.1|734.1|735.5|734.5|735.6|734.6|735.1|734.1|32
1682421000000|2023-04-25 11:10:00|735.6|734.6|735.1|734.1|735.9|734.9|735.1|734.1|87
1682421300000|2023-04-25 11:15:00|735.3|734.3|735.3|734.3|735.9|734.9|735.3|734.3|134
1682421600000|2023-04-25 11:20:00|735.4|734.4|735.6|734.6|735.9|734.9|734.3|733.3|189
1682421900000|2023-04-25 11:25:00|735.8|734.8|736.1|735.1|736.3|735.3|735.6|734.6|66
1682422200000|2023-04-25 11:30:00|736.3|735.3|735.8|734.8|736.3|735.3|735.6|734.6|61
1682422500000|2023-04-25 11:35:00|735.6|734.6|735.8|734.8|736.1|735.1|735.6|734.6|227
1682422800000|2023-04-25 11:40:00|735.6|734.6|734.5|733.5|735.6|734.6|734.5|733.5|127
1682423100000|2023-04-25 11:45:00|734.4|733.4|734.4|733.4|734.9|733.9|734.3|733.3|55
1682423400000|2023-04-25 11:50:00|734.3|733.3|734.8|733.8|735.4|734.4|734.3|733.3|47
1682423700000|2023-04-25 11:55:00|734.6|733.6|734.3|733.3|734.8|733.8|734|733|95
1682424000000|2023-04-25 12:00:00|734.4|733.4|734.1|733.1|734.5|733.5|733.8|732.8|84
1682424300000|2023-04-25 12:05:00|734|733|732.9|731.9|734|733|732.5|731.5|485
1682424600000|2023-04-25 12:10:00|732.8|731.8|733.4|732.4|734|733|732.4|731.4|197
1682424900000|2023-04-25 12:15:00|733.6|732.6|735.3|734.3|735.3|734.3|733.1|732.1|120
1682425200000|2023-04-25 12:20:00|735.4|734.4|734|733|735.4|734.4|733.8|732.8|273
1682425500000|2023-04-25 12:25:00|733.9|732.9|734|733|734.1|733.1|733.3|732.3|153
1682425800000|2023-04-25 12:30:00|733.9|732.9|732.5|731.5|734|733|732|731|474
1682426100000|2023-04-25 12:35:00|732.4|731.4|731.9|730.9|732.9|731.9|731.9|730.9|257
1682426400000|2023-04-25 12:40:00|731.8|730.8|731.3|730.3|732.1|731.1|731.1|730.1|65
1682426700000|2023-04-25 12:45:00|731.1|730.1|732.9|731.9|733|732|731.1|730.1|160
1682427000000|2023-04-25 12:50:00|732.8|731.8|733.1|732.1|733.4|732.4|732.6|731.6|61
1682427300000|2023-04-25 12:55:00|733|732|731.5|730.5|733.1|732.1|731.5|730.5|30
1682427600000|2023-04-25 13:00:00|731.4|730.4|729.5|728.5|732.4|731.4|729.5|728.5|204
1682427900000|2023-04-25 13:05:00|729.8|728.8|730.6|729.6|730.6|729.6|728|727|197
1682428200000|2023-04-25 13:10:00|730.8|729.8|729.8|728.8|731.4|730.4|729.8|728.8|1488
1682428500000|2023-04-25 13:15:00|729.6|728.6|729.4|728.4|729.6|728.6|728|727|352
1682428800000|2023-04-25 13:20:00|729.3|728.3|729.4|728.4|729.8|728.8|728.5|727.5|177
1682429100000|2023-04-25 13:25:00|729.3|728.3|728.4|727.4|730.1|729.1|728.3|727.3|221
1682429400000|2023-04-25 13:30:00|728.5|727.5|727.3|726.3|729.3|728.3|726.8|725.8|230
1682429700000|2023-04-25 13:35:00|727.1|726.1|725.3|724.3|727.6|726.6|724.9|723.9|715
1682430000000|2023-04-25 13:40:00|725.4|724.4|722.3|721.3|725.5|724.5|721.8|720.8|786
1682430300000|2023-04-25 13:45:00|722.1|721.1|721.4|720.4|722.1|721.1|719.6|718.6|971
1682430600000|2023-04-25 13:50:00|721.5|720.5|721|720|721.9|720.9|720|719|329
1682430900000|2023-04-25 13:55:00|720.8|719.8|720.8|719.8|721.5|720.5|720.1|719.1|328
1682431200000|2023-04-25 14:00:00|720.6|719.6|720.6|719.6|722.5|721.5|720.1|719.1|131
1682431500000|2023-04-25 14:05:00|720.9|719.9|719.9|718.9|721.5|720.5|719.4|718.4|194
1682431800000|2023-04-25 14:10:00|719.5|718.5|718.8|717.8|719.5|718.5|718|717|194
1682432100000|2023-04-25 14:15:00|718.6|717.6|719|718|719.6|718.6|717.8|716.8|158
1682432400000|2023-04-25 14:20:00|718.9|717.9|717.9|716.9|719|718|717.5|716.5|209
1682432700000|2023-04-25 14:25:00|718|717|717.3|716.3|718.4|717.4|716.8|715.8|452
1682433000000|2023-04-25 14:30:00|717.1|716.1|715.1|714.1|717.4|716.4|714.9|713.9|270
1682433300000|2023-04-25 14:35:00|715.3|714.3|715.5|714.5|715.6|714.6|714.3|713.3|674
1682433600000|2023-04-25 14:40:00|715.3|714.3|716.3|715.3|716.9|715.9|714.9|713.9|198
1682433900000|2023-04-25 14:45:00|716.1|715.1|715.8|714.8|716.9|715.9|715.8|714.8|218
1682434200000|2023-04-25 14:50:00|715.6|714.6|715.3|714.3|716.6|715.6|715.1|714.1|213
1682434500000|2023-04-25 14:55:00|715.4|714.4|717.1|716.1|717.6|716.6|715.3|714.3|169
1682434800000|2023-04-25 15:00:00|716.9|715.9|715.1|714.1|717.4|716.4|714.6|713.6|199
1682435100000|2023-04-25 15:05:00|715.4|714.4|715.8|714.8|717.3|716.3|715.3|714.3|170
1682435400000|2023-04-25 15:10:00|715.6|714.6|718.8|717.8|718.9|717.9|715.6|714.6|260
1682435700000|2023-04-25 15:15:00|718.9|717.9|718.1|717.1|720.1|719.1|718|717|306
1682436000000|2023-04-25 15:20:00|718.3|717.3|718|717|718.8|717.8|717.4|716.4|256
1682436300000|2023-04-25 15:25:00|718.1|717.1|716.8|715.8|718.4|717.4|715.9|714.9|2189
1682436600000|2023-04-25 15:30:00|716.6|715.6|715.5|714.5|717.9|716.9|715.5|714.5|922
1682436900000|2023-04-25 15:35:00|715.4|714.4|715.3|714.3|716.1|715.1|715|714|196
1682437200000|2023-04-25 15:40:00|715.4|714.4|715|714|716.4|715.4|714.8|713.8|241
1682437500000|2023-04-25 15:45:00|714.9|713.9|715.6|714.6|716.1|715.1|714.4|713.4|107
1682437800000|2023-04-25 15:50:00|715.5|714.5|717.3|716.3|717.4|716.4|715.4|714.4|173
1682438100000|2023-04-25 15:55:00|717.4|716.4|717.3|716.3|718.4|717.4|717.1|716.1|159
1682438400000|2023-04-25 16:00:00|717.4|716.4|717.9|716.9|719|718|717.3|716.3|35
1682438700000|2023-04-25 16:05:00|718|717|717.6|716.6|718.3|717.3|717.4|716.4|145
1682439000000|2023-04-25 16:10:00|717.8|716.8|717.3|716.3|718.1|717.1|717.1|716.1|107
1682439300000|2023-04-25 16:15:00|717.5|716.5|718.1|717.1|718.8|717.8|717.4|716.4|86
1682439600000|2023-04-25 16:20:00|718|717|718.4|717.4|719|718|718|717|21
1682439900000|2023-04-25 16:25:00|718.3|717.3|718.9|717.9|719|718|718.3|717.3|139
1682440200000|2023-04-25 16:30:00|718.8|717.8|719.9|718.9|720.6|719.6|718.8|717.8|231
1682440500000|2023-04-25 16:35:00|720|719|719.5|718.5|720.3|719.3|718.9|717.9|63
1682440800000|2023-04-25 16:40:00|719.6|718.6|720.1|719.1|720.4|719.4|719.6|718.6|65
1682441100000|2023-04-25 16:45:00|720.3|719.3|719.6|718.6|720.3|719.3|719.4|718.4|19
1682441400000|2023-04-25 16:50:00|719.9|718.9|718.9|717.9|719.9|718.9|718.1|717.1|94
1682441700000|2023-04-25 16:55:00|718.8|717.8|717.6|716.6|719|718|717.6|716.6|10
1682442000000|2023-04-25 17:00:00|717.5|716.5|718|717|718.3|717.3|717.5|716.5|17
1682442300000|2023-04-25 17:05:00|717.9|716.9|717.1|716.1|718|717|716.8|715.8|559
1682442600000|2023-04-25 17:10:00|717.3|716.3|714.3|713.3|717.6|716.6|714.3|713.3|90
1682442900000|2023-04-25 17:15:00|714.1|713.1|714.3|713.3|714.8|713.8|713.8|712.8|38
1682443200000|2023-04-25 17:20:00|714.1|713.1|714|713|714.4|713.4|713.8|712.8|32
1682443500000|2023-04-25 17:25:00|714.1|713.1|714.1|713.1|714.9|713.9|714|713|759
1682443800000|2023-04-25 17:30:00|714|713|714.6|713.6|714.8|713.8|713.9|712.9|30
1682444100000|2023-04-25 17:35:00|714.5|713.5|714.8|713.8|715.5|714.5|714.4|713.4|46
1682444400000|2023-04-25 17:40:00|714.6|713.6|715|714|715.4|714.4|714.1|713.1|36
1682444700000|2023-04-25 17:45:00|715.1|714.1|715.3|714.3|715.3|714.3|714.3|713.3|23
1682445000000|2023-04-25 17:50:00|715.4|714.4|714.8|713.8|715.4|714.4|714.5|713.5|28
1682445300000|2023-04-25 17:55:00|714.9|713.9|715.5|714.5|716.3|715.3|714.8|713.8|27
1682445600000|2023-04-25 18:00:00|715.6|714.6|715.8|714.8|716.4|715.4|715.4|714.4|19
1682445900000|2023-04-25 18:05:00|715.9|714.9|715|714|716.3|715.3|714.9|713.9|4
1682446200000|2023-04-25 18:10:00|715.1|714.1|714.4|713.4|715.6|714.6|714.3|713.3|35
1682446500000|2023-04-25 18:15:00|714.3|713.3|714.9|713.9|715.4|714.4|714.3|713.3|52
1682446800000|2023-04-25 18:20:00|714.8|713.8|714.8|713.8|715.5|714.5|714.3|713.3|33
1682447100000|2023-04-25 18:25:00|714.6|713.6|714.4|713.4|714.6|713.6|713.9|712.9|890
1682447400000|2023-04-25 18:30:00|714.3|713.3|715.1|714.1|715.9|714.9|714.3|713.3|138
1682447700000|2023-04-25 18:35:00|715.3|714.3|715.1|714.1|715.6|714.6|715|714|13
1682448000000|2023-04-25 18:40:00|715.3|714.3|715.3|714.3|715.8|714.8|715.3|714.3|2
1682448300000|2023-04-25 18:45:00|715.4|714.4|715|714|715.4|714.4|714.6|713.6|15
1682448600000|2023-04-25 18:50:00|715.1|714.1|715|714|715.5|714.5|715|714|1
1682448900000|2023-04-25 18:55:00|714.9|713.9|715|714|715.1|714.1|714.5|713.5|13
1682449200000|2023-04-25 19:00:00|714.9|713.9|715.3|714.3|715.3|714.3|714.9|713.9|10
1682449500000|2023-04-25 19:05:00|715.4|714.4|715.4|714.4|715.5|714.5|715.3|714.3|1
1682449800000|2023-04-25 19:10:00|715.5|714.5|715.3|714.3|715.5|714.5|715.3|714.3|7
1682450100000|2023-04-25 19:15:00|715.4|714.4|715|714|715.4|714.4|714.9|713.9|15
1682450400000|2023-04-25 19:20:00|715.1|714.1|715|714|715.1|714.1|714.9|713.9|1
1682450700000|2023-04-25 19:25:00|715.1|714.1|715.3|714.3|715.3|714.3|714.9|713.9|2
1682451000000|2023-04-25 19:30:00|715.4|714.4|715|714|715.4|714.4|714.9|713.9|5
1682451300000|2023-04-25 19:35:00|714.8|713.8|714.3|713.3|714.8|713.8|713.9|712.9|24
1682451600000|2023-04-25 19:40:00|714.4|713.4|714.3|713.3|714.4|713.4|714|713|2
1682451900000|2023-04-25 19:45:00|714.1|713.1|714.5|713.5|714.5|713.5|714.1|713.1|17
1682452200000|2023-04-25 19:50:00|714.4|713.4|714.4|713.4|714.5|713.5|714.3|713.3|2
1682452500000|2023-04-25 19:55:00|714.5|713.5|713.8|712.8|714.5|713.5|713.8|712.8|12
1682452800000|2023-04-25 20:00:00|714|713|714.3|713.3|714.3|713.3|713.8|712.8|14
1682453100000|2023-04-25 20:05:00|714.1|713.1|714.3|713.3|714.3|713.3|714|713|1
1682453400000|2023-04-25 20:10:00|714.4|713.4|715|714|715.1|714.1|714.4|713.4|5
1682453700000|2023-04-25 20:15:00|714.8|713.8|715|714|715|714|714.8|713.8|8
1682454000000|2023-04-25 20:20:00|714.9|713.9|715|714|715|714|714.8|713.8|17
1682454300000|2023-04-25 20:25:00|714.9|713.9|714.4|713.4|715|714|713.8|712.8|47
1682454600000|2023-04-25 20:30:00|714.3|713.3|714.4|713.4|714.6|713.6|714.3|713.3|0
1682454900000|2023-04-25 20:35:00|714.3|713.3|714.1|713.1|714.4|713.4|713.8|712.8|2
1682455200000|2023-04-25 20:40:00|714|713|714|713|714.1|713.1|713.9|712.9|2
1682455500000|2023-04-25 20:45:00|713.9|712.9|714|713|714.3|713.3|713.8|712.8|1
1682455800000|2023-04-25 20:50:00|714.1|713.1|714|713|714.3|713.3|713.9|712.9|0
1682456100000|2023-04-25 20:55:00|714.1|713.1|713.9|712.9|715.1|713.4|713.8|712.1|20
1682456400000|2023-04-25 21:00:00|714|713|715.6|712.6|715.6|713|714|712.6|1
1682456700000|2023-04-25 21:05:00|715.8|712.8|715.8|712.8|715.8|712.8|715.8|712.8|0
1682459400000|2023-04-25 21:50:00|715.9|712.9|715.8|712.8|715.9|712.9|715.6|712.6|0
1682459700000|2023-04-25 21:55:00|715.5|712.5|715.5|712.5|715.5|712.5|715.5|712.5|1
1682470800000|2023-04-26 01:00:00|716.1|715.1|715.3|714.3|716.3|715.3|715.3|714.3|6
1682471100000|2023-04-26 01:05:00|715.4|714.4|714|713|715.4|714.4|713.6|712.6|1
1682471400000|2023-04-26 01:10:00|713.9|712.9|714|713|714|713|713.6|712.6|2
1682471700000|2023-04-26 01:15:00|713.9|712.9|715.1|714.1|715.3|714.3|713.9|712.9|1
1682472000000|2023-04-26 01:20:00|715|714|715.3|714.3|715.5|714.5|715|714|1
1682472300000|2023-04-26 01:25:00|715.4|714.4|716|715|716.3|715.3|715.4|714.4|14
1682472600000|2023-04-26 01:30:00|715.9|714.9|716.4|715.4|716.8|715.8|715.8|714.8|8
1682472900000|2023-04-26 01:35:00|716.5|715.5|716.3|715.3|716.5|715.5|715.8|714.8|1
1682473200000|2023-04-26 01:40:00|716.1|715.1|717|716|717.3|716.3|716.1|715.1|0
1682473500000|2023-04-26 01:45:00|716.9|715.9|716.8|715.8|716.9|715.9|716.5|715.5|1
1682473800000|2023-04-26 01:50:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|0
1682474100000|2023-04-26 01:55:00|716.3|715.3|716.5|715.5|716.6|715.6|716.3|715.3|0
1682474400000|2023-04-26 02:00:00|716.4|715.4|716|715|716.5|715.5|715.8|714.8|3
1682474700000|2023-04-26 02:05:00|715.9|714.9|716|715|716.3|715.3|715.8|714.8|4
1682475000000|2023-04-26 02:10:00|716.3|715.3|716.8|715.8|716.8|715.8|716.3|715.3|3
1682475300000|2023-04-26 02:15:00|716.9|715.9|717.3|716.3|717.4|716.4|716.8|715.8|53
1682475600000|2023-04-26 02:20:00|717.5|716.5|717.1|716.1|717.8|716.8|717|716|11
1682475900000|2023-04-26 02:25:00|717.3|716.3|717.3|716.3|717.5|716.5|717.1|716.1|1
1682476200000|2023-04-26 02:30:00|717.4|716.4|717.5|716.5|717.5|716.5|717.4|716.4|2
1682476500000|2023-04-26 02:35:00|717.6|716.6|717.8|716.8|717.9|716.9|717.5|716.5|1
1682476800000|2023-04-26 02:40:00|717.9|716.9|718|717|718|717|717.5|716.5|2
1682477100000|2023-04-26 02:45:00|717.9|716.9|717.9|716.9|718|717|717.9|716.9|3
1682477400000|2023-04-26 02:50:00|718|717|717.8|716.8|718|717|717.4|716.4|4
1682477700000|2023-04-26 02:55:00|717.6|716.6|718.1|717.1|718.1|717.1|717.6|716.6|1
1682478000000|2023-04-26 03:00:00|717.9|716.9|717.9|716.9|718|717|717.5|716.5|2
1682478300000|2023-04-26 03:05:00|718|717|717.9|716.9|718.1|717.1|717.9|716.9|4
1682478600000|2023-04-26 03:10:00|718.3|717.3|717.8|716.8|718.3|717.3|717.8|716.8|5
1682478900000|2023-04-26 03:15:00|717.6|716.6|717.6|716.6|717.6|716.6|717.3|716.3|1
1682479200000|2023-04-26 03:20:00|717.5|716.5|718.1|717.1|718.3|717.3|717.5|716.5|1
1682479500000|2023-04-26 03:25:00|718.3|717.3|718.1|717.1|718.5|717.5|718|717|3
1682479800000|2023-04-26 03:30:00|718.3|717.3|718.1|717.1|718.4|717.4|718.1|717.1|0
1682480100000|2023-04-26 03:35:00|718.3|717.3|718.5|717.5|718.5|717.5|718.3|717.3|0
1682480400000|2023-04-26 03:40:00|718.4|717.4|718.5|717.5|718.5|717.5|718.4|717.4|0
1682480700000|2023-04-26 03:45:00|718.4|717.4|718.4|717.4|718.5|717.5|718.4|717.4|0
1682481000000|2023-04-26 03:50:00|718.5|717.5|718.3|717.3|718.8|717.8|718.1|717.1|8
1682481300000|2023-04-26 03:55:00|718.1|717.1|718|717|718.1|717.1|717.9|716.9|0
1682481600000|2023-04-26 04:00:00|717.9|716.9|718|717|718.1|717.1|717.9|716.9|2
1682481900000|2023-04-26 04:05:00|718.1|717.1|718.1|717.1|718.1|717.1|718|717|0
1682482200000|2023-04-26 04:10:00|717.9|716.9|718.1|717.1|718.3|717.3|717.9|716.9|1
1682482500000|2023-04-26 04:15:00|718.3|717.3|718.3|717.3|718.3|717.3|718.3|717.3|0
1682482800000|2023-04-26 04:20:00|718.1|717.1|718.3|717.3|718.3|717.3|718.1|717.1|1
1682483100000|2023-04-26 04:25:00|718.1|717.1|718.3|717.3|718.4|717.4|718.1|717.1|0
1682483400000|2023-04-26 04:30:00|718.1|717.1|717.9|716.9|718.4|717.4|717.5|716.5|1
1682483700000|2023-04-26 04:35:00|718|717|718.3|717.3|718.3|717.3|718|717|9
1682484000000|2023-04-26 04:40:00|718.4|717.4|718.3|717.3|718.4|717.4|718.3|717.3|0
1682484300000|2023-04-26 04:45:00|718.4|717.4|718.4|717.4|718.5|717.5|718.3|717.3|0
1682484900000|2023-04-26 04:55:00|718.6|717.6|718.6|717.6|719|718|718.4|717.4|3
1682485200000|2023-04-26 05:00:00|718.4|717.4|719|718|719.1|718.1|718|717|4
1682485500000|2023-04-26 05:05:00|718.6|717.6|718.5|717.5|718.8|717.8|718.5|717.5|2
1682485800000|2023-04-26 05:10:00|718.6|717.6|718.5|717.5|718.6|717.6|718.5|717.5|0
1682486100000|2023-04-26 05:15:00|718.4|717.4|718.3|717.3|718.4|717.4|718|717|18
1682486400000|2023-04-26 05:20:00|718.1|717.1|718|717|718.3|717.3|717.8|716.8|109
1682486700000|2023-04-26 05:25:00|718.1|717.1|718|717|718.1|717.1|717.4|716.4|25
1682487000000|2023-04-26 05:30:00|718.3|717.3|719.8|718.8|719.9|718.9|718|717|138
1682487300000|2023-04-26 05:35:00|719.6|718.6|720|719|720.1|719.1|719.3|718.3|1
1682487600000|2023-04-26 05:40:00|719.9|718.9|720.3|719.3|720.4|719.4|719.8|718.8|4
1682487900000|2023-04-26 05:45:00|720.5|719.5|720.6|719.6|720.6|719.6|720|719|3
1682488200000|2023-04-26 05:50:00|720.8|719.8|719.8|718.8|720.8|719.8|719.6|718.6|10
1682488500000|2023-04-26 05:55:00|719.6|718.6|720.3|719.3|720.3|719.3|719.5|718.5|3
1682488800000|2023-04-26 06:00:00|720.1|719.1|720|719|720.5|719.5|719.8|718.8|6
1682489100000|2023-04-26 06:05:00|720.1|719.1|719.5|718.5|720.1|719.1|719.5|718.5|1
1682489400000|2023-04-26 06:10:00|719.4|718.4|719|718|719.5|718.5|718.8|717.8|1
1682489700000|2023-04-26 06:15:00|719.1|718.1|718.5|717.5|719.5|718.5|718.4|717.4|13
1682490000000|2023-04-26 06:20:00|718.6|717.6|719.1|718.1|719.4|718.4|718.5|717.5|20
1682490300000|2023-04-26 06:25:00|719.3|718.3|720|719|720.3|719.3|719|718|68
1682490600000|2023-04-26 06:30:00|720.3|719.3|721.8|720.8|721.9|720.9|720.1|719.1|541
1682490900000|2023-04-26 06:35:00|721.9|720.9|722.4|721.4|722.4|721.4|721.8|720.8|90
1682491200000|2023-04-26 06:40:00|722.3|721.3|721.8|720.8|722.4|721.4|721.6|720.6|19
1682491500000|2023-04-26 06:45:00|721.5|720.5|721.5|720.5|721.8|720.8|721.1|720.1|480
1682491800000|2023-04-26 06:50:00|721.4|720.4|721.6|720.6|721.8|720.8|721.1|720.1|13
1682492100000|2023-04-26 06:55:00|721.8|720.8|721.5|720.5|721.8|720.8|720.8|719.8|195
1682492400000|2023-04-26 07:00:00|721.3|720.3|720.5|719.5|721.8|720.8|720.5|719.5|59
1682492700000|2023-04-26 07:05:00|720.3|719.3|720|719|720.8|719.8|719.8|718.8|157
1682493000000|2023-04-26 07:10:00|719.9|718.9|718.1|717.1|720.3|719.3|718|717|180
1682493300000|2023-04-26 07:15:00|718.3|717.3|719.3|718.3|719.9|718.9|718|717|425
1682493600000|2023-04-26 07:20:00|719.4|718.4|718.9|717.9|719.9|718.9|718.6|717.6|438
1682493900000|2023-04-26 07:25:00|719|718|717.9|716.9|719.3|718.3|717.9|716.9|54
1682494200000|2023-04-26 07:30:00|718.1|717.1|717|716|718.1|717.1|716.5|715.5|155
1682494500000|2023-04-26 07:35:00|717.1|716.1|715.9|714.9|717.6|716.6|715.8|714.8|48
1682494800000|2023-04-26 07:40:00|715.6|714.6|715.5|714.5|716.4|715.4|715.5|714.5|32
1682495100000|2023-04-26 07:45:00|715.4|714.4|715.3|714.3|716.1|715.1|715|714|79
1682495400000|2023-04-26 07:50:00|715.1|714.1|714.9|713.9|715.1|714.1|714.4|713.4|61
1682495700000|2023-04-26 07:55:00|715.3|714.3|714.4|713.4|715.5|714.5|714.1|713.1|429
1682496000000|2023-04-26 08:00:00|714.8|713.8|714.3|713.3|715.3|714.3|713.8|712.8|70
1682496300000|2023-04-26 08:05:00|714.4|713.4|715.1|714.1|715.1|714.1|714.1|713.1|243
1682496600000|2023-04-26 08:10:00|715|714|715.3|714.3|715.3|714.3|714.1|713.1|125
1682496900000|2023-04-26 08:15:00|715.1|714.1|715.8|714.8|716|715|715.1|714.1|129
1682497200000|2023-04-26 08:20:00|715.9|714.9|716.9|715.9|717|716|715.4|714.4|236
1682497500000|2023-04-26 08:25:00|716.8|715.8|715.6|714.6|717|716|715.4|714.4|434
1682497800000|2023-04-26 08:30:00|715.8|714.8|718.3|717.3|719|718|715.8|714.8|309
1682498100000|2023-04-26 08:35:00|718.4|717.4|718|717|719.5|718.5|717.8|716.8|81
1682498400000|2023-04-26 08:40:00|718.1|717.1|718.8|717.8|719.3|718.3|717.8|716.8|40
1682498700000|2023-04-26 08:45:00|718.6|717.6|717.6|716.6|718.8|717.8|717.5|716.5|59
1682499000000|2023-04-26 08:50:00|717.4|716.4|716.9|715.9|718.1|717.1|716.6|715.6|83
1682499300000|2023-04-26 08:55:00|716.6|715.6|716.6|715.6|717.3|716.3|716.3|715.3|51
1682499600000|2023-04-26 09:00:00|716.4|715.4|716.3|715.3|717.6|716.6|716|715|31
1682499900000|2023-04-26 09:05:00|716.5|715.5|715.9|714.9|716.6|715.6|715.8|714.8|44
1682500200000|2023-04-26 09:10:00|716|715|714.4|713.4|716.1|715.1|714.3|713.3|132
1682500500000|2023-04-26 09:15:00|714.5|713.5|714.4|713.4|715|714|714.3|713.3|161
1682500800000|2023-04-26 09:20:00|714.5|713.5|714.6|713.6|714.9|713.9|714.3|713.3|158
1682501100000|2023-04-26 09:25:00|714.5|713.5|714.1|713.1|714.9|713.9|714.1|713.1|49
1682501400000|2023-04-26 09:30:00|714|713|713.6|712.6|714.1|713.1|713.4|712.4|54
1682501700000|2023-04-26 09:35:00|713.5|712.5|713.8|712.8|714.1|713.1|713.3|712.3|186
1682502000000|2023-04-26 09:40:00|713.9|712.9|714.1|713.1|714.5|713.5|713.8|712.8|39
1682502300000|2023-04-26 09:45:00|714.3|713.3|714.8|713.8|714.8|713.8|713.8|712.8|59
1682502600000|2023-04-26 09:50:00|714.5|713.5|713.5|712.5|714.5|713.5|711.8|710.8|189
1682502900000|2023-04-26 09:55:00|713.4|712.4|712.9|711.9|713.5|712.5|712.3|711.3|124
1682503200000|2023-04-26 10:00:00|713|712|714.3|713.3|714.3|713.3|712.9|711.9|440
1682503500000|2023-04-26 10:05:00|714.1|713.1|714.9|713.9|714.9|713.9|713.6|712.6|104
1682503800000|2023-04-26 10:10:00|714.8|713.8|713|712|714.9|713.9|713|712|216
1682504100000|2023-04-26 10:15:00|713.1|712.1|713.4|712.4|713.6|712.6|713|712|43
1682504400000|2023-04-26 10:20:00|713.3|712.3|713.6|712.6|713.9|712.9|713.1|712.1|67
1682504700000|2023-04-26 10:25:00|713.8|712.8|713.9|712.9|713.9|712.9|713.5|712.5|13
1682505000000|2023-04-26 10:30:00|713.6|712.6|711.9|710.9|713.6|712.6|711.5|710.5|107
1682505300000|2023-04-26 10:35:00|711.8|710.8|710.3|709.3|711.9|710.9|710.3|709.3|75
1682505600000|2023-04-26 10:40:00|710.4|709.4|709.9|708.9|710.5|709.5|709.3|708.3|108
1682505900000|2023-04-26 10:45:00|709.8|708.8|710.5|709.5|711|710|709.5|708.5|38
1682506200000|2023-04-26 10:50:00|710.4|709.4|709.5|708.5|710.5|709.5|709.5|708.5|87
1682506500000|2023-04-26 10:55:00|709.6|708.6|709.9|708.9|710.4|709.4|709.5|708.5|51
1682506800000|2023-04-26 11:00:00|710|709|709.5|708.5|710.1|709.1|709.3|708.3|61
1682507100000|2023-04-26 11:05:00|709.6|708.6|707.3|706.3|709.8|708.8|707.3|706.3|714
1682507400000|2023-04-26 11:10:00|707.5|706.5|706.5|705.5|707.6|706.6|706.5|705.5|45
1682507700000|2023-04-26 11:15:00|706.8|705.8|707.3|706.3|707.4|706.4|706.3|705.3|85
1682508000000|2023-04-26 11:20:00|707.1|706.1|706.9|705.9|707.3|706.3|706|705|50
1682508300000|2023-04-26 11:25:00|706.8|705.8|705.1|704.1|706.9|705.9|705.1|704.1|349
1682508600000|2023-04-26 11:30:00|705.3|704.3|703.5|702.5|705.4|704.4|703.4|702.4|226
1682508900000|2023-04-26 11:35:00|703.4|702.4|702.3|701.3|703.5|702.5|702|701|342
1682509200000|2023-04-26 11:40:00|702.4|701.4|701|700|702.4|701.4|700.1|699.1|650
1682509500000|2023-04-26 11:45:00|700.9|699.9|699.9|698.9|701.9|700.9|699.8|698.8|356
1682509800000|2023-04-26 11:50:00|700|699|699|698|700.4|699.4|699|698|132
1682510100000|2023-04-26 11:55:00|699.1|698.1|702|701|702.1|701.1|698.5|697.5|914
1682510400000|2023-04-26 12:00:00|702.1|701.1|701.5|700.5|703.3|702.3|701.4|700.4|444
1682510700000|2023-04-26 12:05:00|701.4|700.4|701|700|701.9|700.9|699.5|698.5|210
1682511000000|2023-04-26 12:10:00|700.9|699.9|700.5|699.5|701.4|700.4|700.1|699.1|278
1682511300000|2023-04-26 12:15:00|700.4|699.4|699.9|698.9|700.6|699.6|699.6|698.6|154
1682511600000|2023-04-26 12:20:00|700|699|700.3|699.3|700.4|699.4|699.1|698.1|141
1682511900000|2023-04-26 12:25:00|700.1|699.1|699.3|698.3|700.3|699.3|699.3|698.3|105
1682512200000|2023-04-26 12:30:00|699.4|698.4|702.5|701.5|702.9|701.9|699.3|698.3|170
1682512500000|2023-04-26 12:35:00|702.6|701.6|702|701|703.8|702.8|701.5|700.5|81
1682512800000|2023-04-26 12:40:00|701.8|700.8|700.9|699.9|702.6|701.6|700.9|699.9|79
1682513100000|2023-04-26 12:45:00|701|700|700.8|699.8|701.5|700.5|700.3|699.3|67
1682513400000|2023-04-26 12:50:00|701|700|701|700|701.9|700.9|700.9|699.9|39
1682513700000|2023-04-26 12:55:00|700.9|699.9|700.5|699.5|701|700|699.8|698.8|281
1682514000000|2023-04-26 13:00:00|700.4|699.4|699.8|698.8|702.5|701.5|699.5|698.5|330
1682514300000|2023-04-26 13:05:00|699.5|698.5|700.1|699.1|700.5|699.5|698.1|697.1|259
1682514600000|2023-04-26 13:10:00|700|699|698.9|697.9|701.4|700.4|698.9|697.9|334
1682514900000|2023-04-26 13:15:00|699|698|698.5|697.5|699.4|698.4|698.1|697.1|96
1682515200000|2023-04-26 13:20:00|698.6|697.6|699.8|698.8|700.4|699.4|698.5|697.5|214
1682515500000|2023-04-26 13:25:00|699.5|698.5|700|699|701.4|700.4|699.4|698.4|428
1682515800000|2023-04-26 13:30:00|700.1|699.1|698|697|700.8|699.8|697.5|696.5|268
1682516100000|2023-04-26 13:35:00|697.8|696.8|699|698|700.9|699.9|697.8|696.8|169
1682516400000|2023-04-26 13:40:00|698.9|697.9|698|697|699.4|698.4|697.5|696.5|167
1682516700000|2023-04-26 13:45:00|698.3|697.3|697.1|696.1|698.3|697.3|696|695|415
1682517000000|2023-04-26 13:50:00|697.3|696.3|695.9|694.9|697.5|696.5|695.9|694.9|257
1682517300000|2023-04-26 13:55:00|695.8|694.8|694.3|693.3|695.8|694.8|693.8|692.8|355
1682517600000|2023-04-26 14:00:00|694.1|693.1|694.4|693.4|694.5|693.5|693.1|692.1|520
1682517900000|2023-04-26 14:05:00|694.5|693.5|695.9|694.9|696.5|695.5|693.8|692.8|560
1682518200000|2023-04-26 14:10:00|696|695|696|695|698.1|697.1|695|694|390
1682518500000|2023-04-26 14:15:00|696.1|695.1|693.4|692.4|696.8|695.8|693.4|692.4|293
1682518800000|2023-04-26 14:20:00|693.5|692.5|693.4|692.4|693.9|692.9|692.6|691.6|344
1682519100000|2023-04-26 14:25:00|693.3|692.3|695.5|694.5|695.9|694.9|693.3|692.3|411
1682519400000|2023-04-26 14:30:00|695.4|694.4|698.8|697.8|699.9|698.9|695.4|694.4|267
1682519700000|2023-04-26 14:35:00|698.4|697.4|701.6|700.6|702|701|698.4|697.4|306
1682520000000|2023-04-26 14:40:00|701.8|700.8|700.1|699.1|702.3|701.3|700|699|143
1682520300000|2023-04-26 14:45:00|700.3|699.3|698.5|697.5|701.4|700.4|697.6|696.6|709
1682520600000|2023-04-26 14:50:00|698.4|697.4|701.4|700.4|702|701|697.9|696.9|159
1682520900000|2023-04-26 14:55:00|701.5|700.5|703.8|702.8|704.3|703.3|701.4|700.4|237
1682521200000|2023-04-26 15:00:00|704|703|704.3|703.3|704.8|703.8|702.4|701.4|380
1682521500000|2023-04-26 15:05:00|704.4|703.4|707|706|707.3|706.3|703.3|702.3|220
1682521800000|2023-04-26 15:10:00|707.1|706.1|705.8|704.8|707.5|706.5|705.8|704.8|205
1682522100000|2023-04-26 15:15:00|705.9|704.9|704.8|703.8|706.4|705.4|703.9|702.9|432
1682522400000|2023-04-26 15:20:00|704.9|703.9|704.1|703.1|705.9|704.9|703.9|702.9|174
1682522700000|2023-04-26 15:25:00|704|703|704.6|703.6|706.3|705.3|703.1|702.1|783
1682523000000|2023-04-26 15:30:00|704.8|703.8|707.5|706.5|707.8|706.8|704.8|703.8|979
1682523300000|2023-04-26 15:35:00|707.6|706.6|708|707|708.1|707.1|706.3|705.3|153
1682523600000|2023-04-26 15:40:00|707.9|706.9|707.9|706.9|708.4|707.4|707|706|121
1682523900000|2023-04-26 15:45:00|707.8|706.8|707|706|708.1|707.1|706.3|705.3|52
1682524200000|2023-04-26 15:50:00|706.8|705.8|707.5|706.5|708.3|707.3|706.3|705.3|98
1682524500000|2023-04-26 15:55:00|707.8|706.8|706.5|705.5|707.9|706.9|706.4|705.4|319
1682524800000|2023-04-26 16:00:00|706.4|705.4|707.5|706.5|707.9|706.9|706.3|705.3|66
1682525100000|2023-04-26 16:05:00|707.4|706.4|707.4|706.4|708.3|707.3|707.3|706.3|119
1682525400000|2023-04-26 16:10:00|707.3|706.3|706.8|705.8|707.4|706.4|705.6|704.6|144
1682525700000|2023-04-26 16:15:00|706.9|705.9|708.5|707.5|709|708|706.5|705.5|242
1682526000000|2023-04-26 16:20:00|708.4|707.4|708.5|707.5|708.5|707.5|707.9|706.9|15
1682526300000|2023-04-26 16:25:00|708.3|707.3|707.8|706.8|709|708|707.5|706.5|362
1682526600000|2023-04-26 16:30:00|707.9|706.9|706.8|705.8|708|707|706.8|705.8|25
1682526900000|2023-04-26 16:35:00|706.5|705.5|705.4|704.4|706.6|705.6|705.4|704.4|18
1682527200000|2023-04-26 16:40:00|705.5|704.5|706.5|705.5|706.8|705.8|705.3|704.3|17
1682527500000|2023-04-26 16:45:00|706.3|705.3|706.4|705.4|706.8|705.8|705.8|704.8|9
1682527800000|2023-04-26 16:50:00|706.3|705.3|705.5|704.5|706.6|705.6|705.1|704.1|64
1682528100000|2023-04-26 16:55:00|705.3|704.3|704.1|703.1|705.6|704.6|703|702|30
1682528400000|2023-04-26 17:00:00|704.3|703.3|705.3|704.3|705.5|704.5|704|703|4
1682528700000|2023-04-26 17:05:00|705.4|704.4|705.8|704.8|706|705|704.8|703.8|89
1682529000000|2023-04-26 17:10:00|705.9|704.9|705.8|704.8|706.3|705.3|705.1|704.1|12
1682529300000|2023-04-26 17:15:00|705.6|704.6|705.1|704.1|706|705|704.5|703.5|8
1682529600000|2023-04-26 17:20:00|705.3|704.3|704|703|705.3|704.3|703.4|702.4|24
1682529900000|2023-04-26 17:25:00|703.8|702.8|702|701|703.9|702.9|702|701|37
1682530200000|2023-04-26 17:30:00|702.1|701.1|702|701|702.6|701.6|701.5|700.5|14
1682530500000|2023-04-26 17:35:00|701.9|700.9|702|701|702.5|701.5|701.8|700.8|11
1682530800000|2023-04-26 17:40:00|702.1|701.1|702.5|701.5|702.8|701.8|701.5|700.5|6
1682531100000|2023-04-26 17:45:00|702.4|701.4|702|701|702.6|701.6|701.6|700.6|27
1682531400000|2023-04-26 17:50:00|701.9|700.9|699.3|698.3|702|701|698.6|697.6|90
1682531700000|2023-04-26 17:55:00|699|698|698.8|697.8|699.8|698.8|698.8|697.8|112
1682532000000|2023-04-26 18:00:00|699|698|697|696|699|698|696.5|695.5|80
1682532300000|2023-04-26 18:05:00|696.9|695.9|695.8|694.8|697.1|696.1|695.6|694.6|100
1682532600000|2023-04-26 18:10:00|695.6|694.6|693.3|692.3|695.8|694.8|692.3|691.3|464
1682532900000|2023-04-26 18:15:00|693|692|693.3|692.3|693.5|692.5|691.5|690.5|139
1682533200000|2023-04-26 18:20:00|693.1|692.1|692|691|693.8|692.8|691.5|690.5|135
1682533500000|2023-04-26 18:25:00|691.9|690.9|690.5|689.5|693.4|692.4|690.1|689.1|181
1682533800000|2023-04-26 18:30:00|690.6|689.6|691|690|691.8|690.8|690.5|689.5|87
1682534100000|2023-04-26 18:35:00|690.8|689.8|691.4|690.4|692.3|691.3|690.8|689.8|71
1682534400000|2023-04-26 18:40:00|691.5|690.5|690|689|691.5|690.5|689.5|688.5|165
1682534700000|2023-04-26 18:45:00|689.9|688.9|690.5|689.5|690.9|689.9|689.5|688.5|65
1682535000000|2023-04-26 18:50:00|690.6|689.6|691|690|691.1|690.1|690.4|689.4|34
1682535300000|2023-04-26 18:55:00|691.3|690.3|690.9|689.9|691.5|690.5|690.9|689.9|61
1682535600000|2023-04-26 19:00:00|690.6|689.6|691|690|691.3|690.3|690.5|689.5|163
1682535900000|2023-04-26 19:05:00|690.8|689.8|692.3|691.3|692.4|691.4|690.8|689.8|7
1682536200000|2023-04-26 19:10:00|692.1|691.1|692.3|691.3|692.4|691.4|691.5|690.5|33
1682536500000|2023-04-26 19:15:00|692.1|691.1|690.3|689.3|692.1|691.1|690.3|689.3|8
1682536800000|2023-04-26 19:20:00|690|689|690|689|690.3|689.3|689.6|688.6|10
1682537100000|2023-04-26 19:25:00|690.1|689.1|690.5|689.5|690.9|689.9|690|689|0
1682537400000|2023-04-26 19:30:00|690.6|689.6|690.8|689.8|690.9|689.9|690|689|5
1682537700000|2023-04-26 19:35:00|690.5|689.5|690.3|689.3|690.8|689.8|690|689|9
1682538000000|2023-04-26 19:40:00|690.4|689.4|690.1|689.1|690.8|689.8|689.9|688.9|25
1682538300000|2023-04-26 19:45:00|690.4|689.4|691|690|691.1|690.1|690.4|689.4|12
1682538600000|2023-04-26 19:50:00|690.8|689.8|690.9|689.9|691.1|690.1|690.8|689.8|5
1682538900000|2023-04-26 19:55:00|691|690|691|690|691.3|690.3|690.6|689.6|34
1682539200000|2023-04-26 20:00:00|691.3|690.3|691.3|690.3|691.6|690.6|690.9|689.9|30
1682539500000|2023-04-26 20:05:00|691.1|690.1|690.9|689.9|691.3|690.3|690.9|689.9|0
1682539800000|2023-04-26 20:10:00|690.8|689.8|691.3|690.3|691.5|690.5|690.8|689.8|210
1682540100000|2023-04-26 20:15:00|691.5|690.5|691.3|690.3|691.6|690.6|691.3|690.3|17
1682540400000|2023-04-26 20:20:00|691.1|690.1|691|690|691.4|690.4|690.8|689.8|2
1682540700000|2023-04-26 20:25:00|691.4|690.4|691.8|690.8|692|691|691.4|690.4|277
1682541000000|2023-04-26 20:30:00|691.6|690.6|691.9|690.9|691.9|690.9|691.5|690.5|3
1682541300000|2023-04-26 20:35:00|691.8|690.8|691.8|690.8|692|691|691.5|690.5|6
1682541600000|2023-04-26 20:40:00|691.9|690.9|692|691|692.1|691.1|691.8|690.8|0
1682541900000|2023-04-26 20:45:00|692.1|691.1|692.5|691.5|692.5|691.5|691.9|690.9|51
1682542200000|2023-04-26 20:50:00|692.4|691.4|692.4|691.4|692.5|691.5|691.8|690.8|6
1682542500000|2023-04-26 20:55:00|692.3|691.3|691.9|690.9|692.8|691.8|691.8|690.8|25
1682542800000|2023-04-26 21:00:00|692.4|689.4|692.8|689.8|692.8|689.8|692.4|689.4|0
1682543700000|2023-04-26 21:15:00|692.9|689.9|692.9|689.9|692.9|689.9|692.9|689.9|0
1682545200000|2023-04-26 21:40:00|||||||||10
1682546100000|2023-04-26 21:55:00|||||||||1
1682557200000|2023-04-27 01:00:00|695.1|694.1|695.3|694.3|695.5|694.5|694.8|693.8|0
1682557500000|2023-04-27 01:05:00|695.4|694.4|695|694|695.4|694.4|694.8|693.8|74
1682557800000|2023-04-27 01:10:00|695.1|694.1|695.5|694.5|695.8|694.8|695|694|0
1682558100000|2023-04-27 01:15:00|695.8|694.8|695.3|694.3|696|695|695|694|0
1682558400000|2023-04-27 01:20:00|695.1|694.1|695.1|694.1|695.6|694.6|695|694|0
1682558700000|2023-04-27 01:25:00|695.3|694.3|695.5|694.5|695.9|694.9|695.3|694.3|0
1682559000000|2023-04-27 01:30:00|695.6|694.6|695.9|694.9|695.9|694.9|695.5|694.5|0
1682559300000|2023-04-27 01:35:00|695.8|694.8|695.8|694.8|695.9|694.9|695.8|694.8|0
1682559600000|2023-04-27 01:40:00|695.9|694.9|695.6|694.6|695.9|694.9|695.3|694.3|1
1682559900000|2023-04-27 01:45:00|695.5|694.5|695.9|694.9|696|695|695.5|694.5|0
1682560200000|2023-04-27 01:50:00|695.8|694.8|695.6|694.6|695.9|694.9|695.3|694.3|0
1682560500000|2023-04-27 01:55:00|695.8|694.8|695.5|694.5|695.9|694.9|695.5|694.5|0
1682560800000|2023-04-27 02:00:00|695.6|694.6|695.5|694.5|695.8|694.8|695.4|694.4|0
1682561100000|2023-04-27 02:05:00|695.4|694.4|694.5|693.5|695.4|694.4|694.3|693.3|4
1682561400000|2023-04-27 02:10:00|695|694|695.8|694.8|695.8|694.8|695|694|0
1682561700000|2023-04-27 02:15:00|695.6|694.6|696|695|696|695|695.5|694.5|0
1682562000000|2023-04-27 02:20:00|695.9|694.9|696.3|695.3|696.3|695.3|695.8|694.8|0
1682562300000|2023-04-27 02:25:00|696.4|695.4|696.4|695.4|696.5|695.5|696.4|695.4|0
1682562600000|2023-04-27 02:30:00|696.3|695.3|696.1|695.1|696.4|695.4|695.5|694.5|6
1682562900000|2023-04-27 02:35:00|696|695|695.6|694.6|696.1|695.1|695.5|694.5|0
1682563200000|2023-04-27 02:40:00|695.8|694.8|695.5|694.5|695.9|694.9|695.5|694.5|100
1682563500000|2023-04-27 02:45:00|695.4|694.4|695.4|694.4|695.6|694.6|695.1|694.1|5
1682563800000|2023-04-27 02:50:00|695.3|694.3|695.3|694.3|695.4|694.4|695.1|694.1|0
1682564100000|2023-04-27 02:55:00|695.1|694.1|695.1|694.1|695.4|694.4|695.1|694.1|2
1682564400000|2023-04-27 03:00:00|695.3|694.3|695.1|694.1|695.4|694.4|695.1|694.1|2
1682564700000|2023-04-27 03:05:00|695.3|694.3|694.5|693.5|695.3|694.3|694.5|693.5|30
1682565000000|2023-04-27 03:10:00|694.8|693.8|695.4|694.4|695.5|694.5|694.5|693.5|0
1682565300000|2023-04-27 03:15:00|695.3|694.3|695.5|694.5|695.8|694.8|695|694|0
1682565600000|2023-04-27 03:20:00|695.6|694.6|695.6|694.6|695.8|694.8|695.5|694.5|0
1682565900000|2023-04-27 03:25:00|695.5|694.5|695.8|694.8|695.9|694.9|695.5|694.5|7
1682566200000|2023-04-27 03:30:00|695.6|694.6|695.3|694.3|695.8|694.8|695.3|694.3|0
1682566500000|2023-04-27 03:35:00|695.1|694.1|695.3|694.3|695.3|694.3|695|694|0
1682566800000|2023-04-27 03:40:00|695|694|695.3|694.3|695.3|694.3|695|694|0
1682567100000|2023-04-27 03:45:00|695.1|694.1|695|694|695.1|694.1|695|694|0
1682567400000|2023-04-27 03:50:00|695.3|694.3|695.3|694.3|695.4|694.4|695.3|694.3|0
1682567700000|2023-04-27 03:55:00|695|694|695|694|695.3|694.3|695|694|0
1682568000000|2023-04-27 04:00:00|695.3|694.3|695.3|694.3|695.5|694.5|695.3|694.3|2
1682568300000|2023-04-27 04:05:00|695.5|694.5|695.3|694.3|695.5|694.5|695.3|694.3|0
1682568600000|2023-04-27 04:10:00|695|694|695|694|695|694|694.6|693.6|1
1682568900000|2023-04-27 04:15:00|694.8|693.8|694.8|693.8|695|694|694.8|693.8|0
1682569500000|2023-04-27 04:25:00|694.5|693.5|694.5|693.5|694.5|693.5|694.5|693.5|0
1682569800000|2023-04-27 04:30:00|694.4|693.4|694|693|694.4|693.4|693.9|692.9|1
1682570100000|2023-04-27 04:35:00|694.1|693.1|694|693|694.1|693.1|694|693|0
1682570400000|2023-04-27 04:40:00|694.1|693.1|694|693|694.1|693.1|693.8|692.8|0
1682570700000|2023-04-27 04:45:00|694.3|693.3|693.8|692.8|694.3|693.3|693.8|692.8|0
1682571000000|2023-04-27 04:50:00|693.9|692.9|693.8|692.8|694|693|693.8|692.8|1
1682571300000|2023-04-27 04:55:00|693.9|692.9|694|693|694|693|693.9|692.9|0
1682571600000|2023-04-27 05:00:00|694.3|693.3|693.8|692.8|694.3|693.3|693.8|692.8|1
1682571900000|2023-04-27 05:05:00|693.6|692.6|693.3|692.3|693.8|692.8|693.3|692.3|40
1682572200000|2023-04-27 05:10:00|693.1|692.1|693.3|692.3|693.3|692.3|693|692|0
1682572500000|2023-04-27 05:15:00|693.1|692.1|693.5|692.5|693.6|692.6|693|692|0
1682572800000|2023-04-27 05:20:00|693.6|692.6|693.8|692.8|693.9|692.9|693.5|692.5|0
1682573100000|2023-04-27 05:25:00|693.9|692.9|694.1|693.1|694.3|693.3|693.9|692.9|0
1682573400000|2023-04-27 05:30:00|694.3|693.3|694.3|693.3|694.6|693.6|694|693|1
1682573700000|2023-04-27 05:35:00|694.1|693.1|694.5|693.5|694.5|693.5|694|693|8
1682574000000|2023-04-27 05:40:00|694.8|693.8|694.8|693.8|694.8|693.8|694|693|77
1682574300000|2023-04-27 05:45:00|694.5|693.5|695.3|694.3|695.4|694.4|694.5|693.5|0
1682574600000|2023-04-27 05:50:00|695.1|694.1|694.9|693.9|695.8|694.8|694.9|693.9|6
1682574900000|2023-04-27 05:55:00|695|694|695.3|694.3|695.3|694.3|694.9|693.9|6
1682575200000|2023-04-27 06:00:00|695.4|694.4|694.5|693.5|695.6|694.6|694.5|693.5|5
1682575500000|2023-04-27 06:05:00|694.6|693.6|695.1|694.1|695.5|694.5|694.6|693.6|5
1682575800000|2023-04-27 06:10:00|695.3|694.3|694.5|693.5|695.5|694.5|694.4|693.4|117
1682576100000|2023-04-27 06:15:00|694.6|693.6|695.5|694.5|695.5|694.5|694.5|693.5|7
1682576400000|2023-04-27 06:20:00|695.4|694.4|695|694|695.6|694.6|694.8|693.8|29
1682576700000|2023-04-27 06:25:00|695.1|694.1|695|694|695.1|694.1|694.5|693.5|54
1682577000000|2023-04-27 06:30:00|695.4|694.4|695.5|694.5|695.8|694.8|694.8|693.8|21
1682577300000|2023-04-27 06:35:00|695.4|694.4|695.6|694.6|695.8|694.8|695|694|25
1682577600000|2023-04-27 06:40:00|695.4|694.4|695.8|694.8|695.9|694.9|694.9|693.9|363
1682577900000|2023-04-27 06:45:00|695.6|694.6|694.3|693.3|695.8|694.8|693.9|692.9|17
1682578200000|2023-04-27 06:50:00|694.4|693.4|695.3|694.3|695.3|694.3|694.4|693.4|8
1682578500000|2023-04-27 06:55:00|695|694|695|694|695.3|694.3|694.6|693.6|81
1682578800000|2023-04-27 07:00:00|694.9|693.9|693.5|692.5|695.1|694.1|693.4|692.4|94
1682579100000|2023-04-27 07:05:00|693.4|692.4|691.3|690.3|693.4|692.4|691.3|690.3|284
1682579400000|2023-04-27 07:10:00|691.5|690.5|692.8|691.8|693.4|692.4|691.4|690.4|76
1682579700000|2023-04-27 07:15:00|692.9|691.9|693.6|692.6|694.6|693.6|692.8|691.8|171
1682580000000|2023-04-27 07:20:00|693.9|692.9|693.4|692.4|694|693|693|692|56
1682580300000|2023-04-27 07:25:00|693.3|692.3|692.3|691.3|693.3|692.3|691.9|690.9|74
1682580600000|2023-04-27 07:30:00|692.4|691.4|690.8|689.8|692.4|691.4|690.3|689.3|179
1682580900000|2023-04-27 07:35:00|690.5|689.5|689.9|688.9|690.6|689.6|689.6|688.6|120
1682581200000|2023-04-27 07:40:00|690|689|691.8|690.8|692|691|690|689|44
1682581500000|2023-04-27 07:45:00|691.6|690.6|692.8|691.8|692.9|691.9|691.6|690.6|128
1682581800000|2023-04-27 07:50:00|692.6|691.6|692.3|691.3|692.8|691.8|691.8|690.8|67
1682582100000|2023-04-27 07:55:00|692.1|691.1|694.4|693.4|694.6|693.6|692.1|691.1|157
1682582400000|2023-04-27 08:00:00|694.5|693.5|691.5|690.5|694.5|693.5|691.1|690.1|292
1682582700000|2023-04-27 08:05:00|691.6|690.6|692.5|691.5|694.8|693.8|691.4|690.4|456
1682583000000|2023-04-27 08:10:00|692.8|691.8|692|691|692.8|691.8|691.9|690.9|65
1682583300000|2023-04-27 08:15:00|692.3|691.3|693|692|693.5|692.5|691.9|690.9|101
1682583600000|2023-04-27 08:20:00|692.8|691.8|692.1|691.1|693|692|692|691|130
1682583900000|2023-04-27 08:25:00|692.5|691.5|694.3|693.3|694.3|693.3|691.4|690.4|523
1682584200000|2023-04-27 08:30:00|694.5|693.5|696.5|695.5|696.8|695.8|693.6|692.6|549
1682584500000|2023-04-27 08:35:00|696.8|695.8|696.3|695.3|696.9|695.9|695.3|694.3|317
1682584800000|2023-04-27 08:40:00|696.1|695.1|696.9|695.9|697.1|696.1|695.4|694.4|57
1682585100000|2023-04-27 08:45:00|697|696|696.3|695.3|697.1|696.1|696|695|75
1682585400000|2023-04-27 08:50:00|696.4|695.4|696.6|695.6|697|696|696|695|60
1682585700000|2023-04-27 08:55:00|696.5|695.5|694.5|693.5|696.5|695.5|694.3|693.3|98
1682586000000|2023-04-27 09:00:00|694.3|693.3|694.4|693.4|694.4|693.4|692.3|691.3|123
1682586300000|2023-04-27 09:05:00|694.3|693.3|693.1|692.1|694.8|693.8|693.1|692.1|95
1682586600000|2023-04-27 09:10:00|693.3|692.3|693|692|693.3|692.3|692.5|691.5|55
1682586900000|2023-04-27 09:15:00|693.1|692.1|694.3|693.3|694.5|693.5|692.8|691.8|61
1682587200000|2023-04-27 09:20:00|694.4|693.4|693.4|692.4|694.6|693.6|693.3|692.3|56
1682587500000|2023-04-27 09:25:00|693.3|692.3|693.3|692.3|693.5|692.5|692.6|691.6|62
1682587800000|2023-04-27 09:30:00|693.1|692.1|692.9|691.9|693.8|692.8|692.3|691.3|27
1682588100000|2023-04-27 09:35:00|692.8|691.8|693.3|692.3|693.9|692.9|692.5|691.5|153
1682588400000|2023-04-27 09:40:00|693.4|692.4|692.8|691.8|693.5|692.5|692.8|691.8|29
1682588700000|2023-04-27 09:45:00|692.9|691.9|693.4|692.4|693.4|692.4|692.5|691.5|4
1682589000000|2023-04-27 09:50:00|693.3|692.3|692.3|691.3|693.3|692.3|692.3|691.3|100
1682589300000|2023-04-27 09:55:00|692|691|692.4|691.4|692.4|691.4|692|691|12
1682589600000|2023-04-27 10:00:00|692.3|691.3|692.8|691.8|692.9|691.9|691.8|690.8|53
1682589900000|2023-04-27 10:05:00|692.9|691.9|692.6|691.6|692.9|691.9|692|691|24
1682590200000|2023-04-27 10:10:00|692.5|691.5|693.1|692.1|693.4|692.4|692.3|691.3|50
1682590500000|2023-04-27 10:15:00|693|692|693|692|693.3|692.3|692.5|691.5|78
1682590800000|2023-04-27 10:20:00|692.9|691.9|691.8|690.8|692.9|691.9|691.5|690.5|50
1682591100000|2023-04-27 10:25:00|691.9|690.9|692|691|692.1|691.1|691.5|690.5|45
1682591400000|2023-04-27 10:30:00|691.9|690.9|693|692|693|692|691.4|690.4|100
1682591700000|2023-04-27 10:35:00|693.1|692.1|693|692|693.3|692.3|692.5|691.5|37
1682592000000|2023-04-27 10:40:00|692.8|691.8|692.4|691.4|693|692|692|691|18
1682592300000|2023-04-27 10:45:00|692.3|691.3|691.5|690.5|692.4|691.4|691.3|690.3|32
1682592600000|2023-04-27 10:50:00|691.3|690.3|691.9|690.9|692.1|691.1|690.8|689.8|203
1682592900000|2023-04-27 10:55:00|691.8|690.8|691.3|690.3|692|691|691|690|32
1682593200000|2023-04-27 11:00:00|691.4|690.4|692|691|692.6|691.6|691.3|690.3|22
1682593500000|2023-04-27 11:05:00|691.8|690.8|691.3|690.3|691.8|690.8|690.9|689.9|36
1682593800000|2023-04-27 11:10:00|691.4|690.4|691.3|690.3|691.9|690.9|690.3|689.3|86
1682594100000|2023-04-27 11:15:00|691.4|690.4|691.1|690.1|691.5|690.5|690.3|689.3|51
1682594400000|2023-04-27 11:20:00|691.3|690.3|691.5|690.5|691.6|690.6|690.6|689.6|49
1682594700000|2023-04-27 11:25:00|691.6|690.6|691.8|690.8|692|691|691.1|690.1|48
1682595000000|2023-04-27 11:30:00|691.9|690.9|693.5|692.5|694|693|691.9|690.9|96
1682595300000|2023-04-27 11:35:00|693.3|692.3|693.3|692.3|693.8|692.8|693.3|692.3|35
1682595600000|2023-04-27 11:40:00|693.5|692.5|693.5|692.5|693.6|692.6|693.1|692.1|31
1682595900000|2023-04-27 11:45:00|693.4|692.4|693.1|692.1|693.5|692.5|693.1|692.1|25
1682596200000|2023-04-27 11:50:00|693.4|692.4|693.1|692.1|693.6|692.6|692.8|691.8|46
1682596500000|2023-04-27 11:55:00|693.4|692.4|692.9|691.9|693.4|692.4|692.6|691.6|53
1682596800000|2023-04-27 12:00:00|692.8|691.8|692.6|691.6|693|692|692.3|691.3|131
1682597100000|2023-04-27 12:05:00|692.8|691.8|692.3|691.3|692.9|691.9|691.8|690.8|66
1682597400000|2023-04-27 12:10:00|692.1|691.1|691.8|690.8|692.1|691.1|691.8|690.8|16
1682597700000|2023-04-27 12:15:00|692|691|691.9|690.9|692.6|691.6|691.8|690.8|64
1682598000000|2023-04-27 12:20:00|691.8|690.8|691.1|690.1|691.9|690.9|690.8|689.8|221
1682598300000|2023-04-27 12:25:00|691|690|691.9|690.9|692.1|691.1|690.9|689.9|87
1682598600000|2023-04-27 12:30:00|691.8|690.8|691.9|690.9|692.3|691.3|691|690|76
1682598900000|2023-04-27 12:35:00|691.8|690.8|691|690|691.9|690.9|690.6|689.6|56
1682599200000|2023-04-27 12:40:00|690.9|689.9|691|690|692|691|690.8|689.8|44
1682599500000|2023-04-27 12:45:00|690.9|689.9|690.6|689.6|691.8|690.8|690.6|689.6|242
1682599800000|2023-04-27 12:50:00|690.8|689.8|689.5|688.5|690.8|689.8|689.4|688.4|433
1682600100000|2023-04-27 12:55:00|689.4|688.4|689.3|688.3|690.1|689.1|689|688|920
1682600400000|2023-04-27 13:00:00|689.1|688.1|688.1|687.1|689.3|688.3|687.3|686.3|386
1682600700000|2023-04-27 13:05:00|688|687|686.5|685.5|688.1|687.1|686.1|685.1|54
1682601000000|2023-04-27 13:10:00|686.4|685.4|685|684|687.1|686.1|683.9|682.9|218
1682601300000|2023-04-27 13:15:00|685.3|684.3|686|685|686.4|685.4|684.5|683.5|273
1682601600000|2023-04-27 13:20:00|686.1|685.1|687.1|686.1|688.1|687.1|686.1|685.1|434
1682601900000|2023-04-27 13:25:00|687.3|686.3|689.8|688.8|690.4|689.4|687.3|686.3|165
1682602200000|2023-04-27 13:30:00|689.9|688.9|688.8|687.8|690.5|689.5|688.6|687.6|108
1682602500000|2023-04-27 13:35:00|688.5|687.5|688|687|689.4|688.4|687.5|686.5|314
1682602800000|2023-04-27 13:40:00|687.9|686.9|686.5|685.5|688.3|687.3|686.4|685.4|289
1682603100000|2023-04-27 13:45:00|686.6|685.6|686.8|685.8|687.8|686.8|686|685|179
1682603400000|2023-04-27 13:50:00|686.9|685.9|687.9|686.9|687.9|686.9|686.4|685.4|100
1682603700000|2023-04-27 13:55:00|688|687|690.5|689.5|690.6|689.6|687.9|686.9|212
1682604000000|2023-04-27 14:00:00|690.4|689.4|692|691|692.5|691.5|690.3|689.3|237
1682604300000|2023-04-27 14:05:00|692.3|691.3|690.3|689.3|692.3|691.3|690|689|78
1682604600000|2023-04-27 14:10:00|690.4|689.4|691.5|690.5|691.6|690.6|689.5|688.5|194
1682604900000|2023-04-27 14:15:00|691.6|690.6|689.5|688.5|692.6|691.6|689.3|688.3|250
1682605200000|2023-04-27 14:20:00|689.3|688.3|688|687|689.3|688.3|688|687|202
1682605500000|2023-04-27 14:25:00|688.1|687.1|688|687|688.5|687.5|687.4|686.4|89
1682605800000|2023-04-27 14:30:00|687.9|686.9|685.5|684.5|687.9|686.9|685.5|684.5|99
1682606100000|2023-04-27 14:35:00|685.6|684.6|686.8|685.8|687|686|685.4|684.4|151
1682606400000|2023-04-27 14:40:00|686.9|685.9|684|683|687.5|686.5|683.3|682.3|242
1682606700000|2023-04-27 14:45:00|684.1|683.1|686.5|685.5|686.8|685.8|683.3|682.3|380
1682607000000|2023-04-27 14:50:00|686.8|685.8|685.5|684.5|686.9|685.9|685.3|684.3|74
1682607300000|2023-04-27 14:55:00|685.4|684.4|683.1|682.1|685.4|684.4|683.1|682.1|176
1682607600000|2023-04-27 15:00:00|683|682|682.9|681.9|684|683|681.8|680.8|399
1682607900000|2023-04-27 15:05:00|682.8|681.8|681.1|680.1|682.9|681.9|680.6|679.6|327
1682608200000|2023-04-27 15:10:00|681|680|681.6|680.6|681.8|680.8|680.6|679.6|584
1682608500000|2023-04-27 15:15:00|681.5|680.5|681.5|680.5|681.6|680.6|680.1|679.1|558
1682608800000|2023-04-27 15:20:00|681.6|680.6|685.5|684.5|685.6|684.6|680.6|679.6|392
1682609100000|2023-04-27 15:25:00|685.6|684.6|687.1|686.1|688.5|687.5|685.3|684.3|978
1682609400000|2023-04-27 15:30:00|687.4|686.4|687.1|686.1|689.4|688.4|686.8|685.8|1331
1682609700000|2023-04-27 15:35:00|687|686|685.9|684.9|687.4|686.4|685|684|93
1682610000000|2023-04-27 15:40:00|686|685|685|684|686|685|684.1|683.1|256
1682610300000|2023-04-27 15:45:00|685.1|684.1|688.5|687.5|688.8|687.8|685.1|684.1|404
1682610600000|2023-04-27 15:50:00|688.6|687.6|688.8|687.8|689.6|688.6|688.1|687.1|91
1682610900000|2023-04-27 15:55:00|688.9|687.9|688.1|687.1|689.5|688.5|688.1|687.1|55
1682611200000|2023-04-27 16:00:00|688|687|687.8|686.8|689.3|688.3|687.1|686.1|85
1682611500000|2023-04-27 16:05:00|687.9|686.9|686.8|685.8|688|687|686.5|685.5|153
1682611800000|2023-04-27 16:10:00|687|686|686.8|685.8|687|686|686.3|685.3|27
1682612100000|2023-04-27 16:15:00|687|686|688.5|687.5|689.1|688.1|686.8|685.8|23
1682612400000|2023-04-27 16:20:00|688.6|687.6|690.1|689.1|690.9|689.9|688.5|687.5|65
1682612700000|2023-04-27 16:25:00|690.3|689.3|690.5|689.5|691.1|690.1|690|689|45
1682613000000|2023-04-27 16:30:00|690.6|689.6|689.5|688.5|690.6|689.6|689.3|688.3|74
1682613300000|2023-04-27 16:35:00|689.6|688.6|690.1|689.1|690.9|689.9|689.6|688.6|49
1682613600000|2023-04-27 16:40:00|690.3|689.3|691.3|690.3|691.4|690.4|689.5|688.5|123
1682613900000|2023-04-27 16:45:00|691.4|690.4|690.3|689.3|691.4|690.4|689.6|688.6|43
1682614200000|2023-04-27 16:50:00|690.4|689.4|690.8|689.8|691.3|690.3|690.4|689.4|41
1682614500000|2023-04-27 16:55:00|690.6|689.6|691|690|691.8|690.8|690.4|689.4|70
1682614800000|2023-04-27 17:00:00|691.1|690.1|690.3|689.3|691.3|690.3|689.9|688.9|240
1682615100000|2023-04-27 17:05:00|690.1|689.1|689.3|688.3|690.4|689.4|689.1|688.1|54
1682615400000|2023-04-27 17:10:00|689.1|688.1|690.3|689.3|690.5|689.5|689|688|61
1682615700000|2023-04-27 17:15:00|690.1|689.1|690|689|690.3|689.3|689.3|688.3|12
1682616000000|2023-04-27 17:20:00|689.9|688.9|690.4|689.4|690.9|689.9|689.9|688.9|153
1682616300000|2023-04-27 17:25:00|690.3|689.3|691.3|690.3|691.3|690.3|689.9|688.9|171
1682616600000|2023-04-27 17:30:00|691.1|690.1|690.3|689.3|691.6|690.6|690.1|689.1|45
1682616900000|2023-04-27 17:35:00|690.1|689.1|689.1|688.1|690.1|689.1|688.9|687.9|34
1682617200000|2023-04-27 17:40:00|689.4|688.4|688.8|687.8|689.6|688.6|688.5|687.5|23
1682617500000|2023-04-27 17:45:00|689|688|689.3|688.3|689.5|688.5|688.8|687.8|28
1682617800000|2023-04-27 17:50:00|689.4|688.4|687.5|686.5|689.5|688.5|687.4|686.4|65
1682618100000|2023-04-27 17:55:00|687.6|686.6|687.8|686.8|688.6|687.6|687.4|686.4|60
1682618400000|2023-04-27 18:00:00|687.6|686.6|686.9|685.9|688.4|687.4|686.3|685.3|68
1682618700000|2023-04-27 18:05:00|686.8|685.8|685.3|684.3|687|686|685|684|49
1682619000000|2023-04-27 18:10:00|685.4|684.4|683.5|682.5|685.5|684.5|683.3|682.3|222
1682619300000|2023-04-27 18:15:00|683.6|682.6|684.9|683.9|685.3|684.3|682.9|681.9|44
1682619600000|2023-04-27 18:20:00|684.8|683.8|683.6|682.6|684.9|683.9|683|682|345
1682619900000|2023-04-27 18:25:00|683.5|682.5|686.3|685.3|686.4|685.4|682.9|681.9|128
1682620200000|2023-04-27 18:30:00|686.1|685.1|684.5|683.5|686.9|685.9|684.3|683.3|836
1682620500000|2023-04-27 18:35:00|684.4|683.4|684.6|683.6|685|684|684.3|683.3|173
1682620800000|2023-04-27 18:40:00|684.4|683.4|684.8|683.8|684.9|683.9|684.4|683.4|38
1682621100000|2023-04-27 18:45:00|684.6|683.6|684.8|683.8|685.1|684.1|684.5|683.5|58
1682621400000|2023-04-27 18:50:00|684.9|683.9|684.6|683.6|685.3|684.3|684.6|683.6|39
1682621700000|2023-04-27 18:55:00|684.8|683.8|684.6|683.6|685|684|684.5|683.5|92
1682622000000|2023-04-27 19:00:00|684.5|683.5|684.9|683.9|685|684|684.5|683.5|6
1682622300000|2023-04-27 19:05:00|685|684|684.8|683.8|685|684|684.5|683.5|1
1682622600000|2023-04-27 19:10:00|684.6|683.6|685.3|684.3|685.5|684.5|684.6|683.6|4
1682622900000|2023-04-27 19:15:00|685.5|684.5|685.3|684.3|685.8|684.8|685.3|684.3|8
1682623200000|2023-04-27 19:20:00|685.1|684.1|685.3|684.3|685.5|684.5|685|684|428
1682623500000|2023-04-27 19:25:00|685.1|684.1|685.1|684.1|685.3|684.3|685|684|3
1682623800000|2023-04-27 19:30:00|685.3|684.3|685.4|684.4|685.5|684.5|685.3|684.3|8
1682624100000|2023-04-27 19:35:00|685.5|684.5|685.5|684.5|685.6|684.6|685.3|684.3|3
1682624400000|2023-04-27 19:40:00|685.6|684.6|685.8|684.8|686|685|685.6|684.6|15
1682624700000|2023-04-27 19:45:00|685.5|684.5|684.8|683.8|685.5|684.5|684.8|683.8|1
1682625000000|2023-04-27 19:50:00|684.9|683.9|685|684|685.3|684.3|684.5|683.5|0
1682625300000|2023-04-27 19:55:00|684.8|683.8|685.4|684.4|685.5|684.5|684.6|683.6|18
1682625600000|2023-04-27 20:00:00|685.3|684.3|685.9|684.9|685.9|684.9|685.3|684.3|2
1682625900000|2023-04-27 20:05:00|685.8|684.8|685.8|684.8|686|685|685.6|684.6|10
1682626200000|2023-04-27 20:10:00|685.6|684.6|685.8|684.8|685.8|684.8|685.5|684.5|3
1682626500000|2023-04-27 20:15:00|685.6|684.6|685.9|684.9|685.9|684.9|685.4|684.4|1
1682626800000|2023-04-27 20:20:00|686|685|685.6|684.6|686|685|685.5|684.5|20
1682627100000|2023-04-27 20:25:00|685.8|684.8|685.8|684.8|686|685|685.8|684.8|4
1682627400000|2023-04-27 20:30:00|685.9|684.9|686|685|686|685|685.8|684.8|1
1682627700000|2023-04-27 20:35:00|685.9|684.9|686|685|686|685|685.8|684.8|1
1682628000000|2023-04-27 20:40:00|686.1|685.1|686.8|685.8|686.8|685.8|686|685|2
1682628300000|2023-04-27 20:45:00|686.5|685.5|686.8|685.8|686.8|685.8|686.3|685.3|0
1682628600000|2023-04-27 20:50:00|686.5|685.5|686.5|685.5|686.5|685.5|686|685|7
1682628900000|2023-04-27 20:55:00|686.1|685.1|686.1|685.1|686.3|685.3|686|685|7
1682629200000|2023-04-27 21:00:00|685.9|684.9|687.1|684.1|687.6|684.9|685.9|683.3|28
1682630100000|2023-04-27 21:15:00|686.9|683.9|686.9|683.9|686.9|683.9|686.9|683.9|0
1682630700000|2023-04-27 21:25:00|687|684|687|684|687|684|687|684|0
1682632200000|2023-04-27 21:50:00|686.5|683.5|686.5|683.5|686.5|683.5|686.5|683.5|10
1682643600000|2023-04-28 01:00:00|684.1|683.1|683.5|682.5|684.3|683.3|683.1|682.1|5
1682643900000|2023-04-28 01:05:00|683.6|682.6|683.3|682.3|683.6|682.6|683.1|682.1|0
1682644200000|2023-04-28 01:10:00|683.5|682.5|684|683|684|683|683.5|682.5|0
1682644500000|2023-04-28 01:15:00|683.9|682.9|683.3|682.3|684|683|683.1|682.1|3
1682644800000|2023-04-28 01:20:00|683.1|682.1|683.4|682.4|683.5|682.5|682.9|681.9|0
1682645100000|2023-04-28 01:25:00|683.5|682.5|684|683|684|683|683.4|682.4|0
1682645400000|2023-04-28 01:30:00|683.9|682.9|684.3|683.3|684.3|683.3|683.3|682.3|0
1682645700000|2023-04-28 01:35:00|684.1|683.1|684.8|683.8|684.8|683.8|684|683|1
1682646000000|2023-04-28 01:40:00|684.9|683.9|685.3|684.3|685.3|684.3|684.5|683.5|6
1682646300000|2023-04-28 01:45:00|685.1|684.1|685.4|684.4|685.8|684.8|685.1|684.1|0
1682646600000|2023-04-28 01:50:00|685.5|684.5|686|685|686.1|685.1|685.4|684.4|0
1682646900000|2023-04-28 01:55:00|686.1|685.1|685.5|684.5|686.3|685.3|685.4|684.4|151
1682647200000|2023-04-28 02:00:00|685.6|684.6|685|684|685.9|684.9|684.9|683.9|129
1682647500000|2023-04-28 02:05:00|684.9|683.9|685.3|684.3|685.5|684.5|684.9|683.9|4
1682647800000|2023-04-28 02:10:00|685.5|684.5|685.5|684.5|685.5|684.5|685.3|684.3|0
1682648100000|2023-04-28 02:15:00|685.4|684.4|685.3|684.3|685.5|684.5|685.3|684.3|1
1682648400000|2023-04-28 02:20:00|685.4|684.4|685.5|684.5|685.5|684.5|685.3|684.3|0
1682648700000|2023-04-28 02:25:00|685.4|684.4|685.5|684.5|685.5|684.5|685.4|684.4|0
1682649000000|2023-04-28 02:30:00|685.4|684.4|685.8|684.8|685.8|684.8|685.3|684.3|1
1682649300000|2023-04-28 02:35:00|685.9|684.9|686.1|685.1|686.3|685.3|685.9|684.9|0
1682649600000|2023-04-28 02:40:00|686.3|685.3|686.1|685.1|686.5|685.5|686|685|0
1682649900000|2023-04-28 02:45:00|686.3|685.3|685.9|684.9|686.4|685.4|685.9|684.9|1
1682650200000|2023-04-28 02:50:00|686|685|686.1|685.1|686.1|685.1|686|685|1
1682650500000|2023-04-28 02:55:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|0
1682650800000|2023-04-28 03:00:00|686|685|685.5|684.5|686.1|685.1|685.5|684.5|8
1682651100000|2023-04-28 03:05:00|685.4|684.4|685.5|684.5|685.8|684.8|685.3|684.3|2
1682651400000|2023-04-28 03:10:00|685.6|684.6|685.8|684.8|685.8|684.8|685.6|684.6|0
1682651700000|2023-04-28 03:15:00|685.9|684.9|686.1|685.1|686.1|685.1|685.8|684.8|0
1682652000000|2023-04-28 03:20:00|686|685|685.8|684.8|686|685|685.8|684.8|100
1682652300000|2023-04-28 03:25:00|686|685|686|685|686|685|685.8|684.8|0
1682652600000|2023-04-28 03:30:00|686.3|685.3|686.1|685.1|686.3|685.3|686.1|685.1|0
1682652900000|2023-04-28 03:35:00|686.3|685.3|686.1|685.1|686.3|685.3|685.9|684.9|16
1682653200000|2023-04-28 03:40:00|686.3|685.3|686.5|685.5|686.6|685.6|686.1|685.1|6
1682653500000|2023-04-28 03:45:00|686.3|685.3|687|686|687|686|686.1|685.1|12
1682653800000|2023-04-28 03:50:00|686.8|685.8|687.1|686.1|687.3|686.3|686.8|685.8|0
1682654100000|2023-04-28 03:55:00|687|686|687.5|686.5|687.5|686.5|686.6|685.6|175
1682654400000|2023-04-28 04:00:00|687.8|686.8|687.6|686.6|688|687|687.1|686.1|34
1682654700000|2023-04-28 04:05:00|687.8|686.8|687.9|686.9|688|687|687.5|686.5|20
1682655000000|2023-04-28 04:10:00|688.1|687.1|688.6|687.6|688.6|687.6|687.5|686.5|41
1682655300000|2023-04-28 04:15:00|689|688|689.6|688.6|689.9|688.9|688.5|687.5|31
1682655600000|2023-04-28 04:20:00|689.8|688.8|690.3|689.3|690.3|689.3|689.6|688.6|25
1682655900000|2023-04-28 04:25:00|690.1|689.1|686|685|690.3|689.3|685.9|684.9|230
1682656200000|2023-04-28 04:30:00|686.3|685.3|687.3|686.3|687.6|686.6|685.8|684.8|100
1682656500000|2023-04-28 04:35:00|687.4|686.4|687.4|686.4|687.6|686.6|687.1|686.1|64
1682656800000|2023-04-28 04:40:00|687.3|686.3|687.3|686.3|687.4|686.4|687|686|105
1682657100000|2023-04-28 04:45:00|687.4|686.4|687.1|686.1|687.4|686.4|687.1|686.1|18
1682657400000|2023-04-28 04:50:00|686.9|685.9|686.4|685.4|686.9|685.9|686.4|685.4|51
1682657700000|2023-04-28 04:55:00|687|686|686.5|685.5|687|686|686.5|685.5|56
1682658000000|2023-04-28 05:00:00|686.4|685.4|687.1|686.1|687.3|686.3|686.4|685.4|11
1682658300000|2023-04-28 05:05:00|687|686|687.4|686.4|687.5|686.5|686.8|685.8|1
1682658600000|2023-04-28 05:10:00|687.5|686.5|687.1|686.1|687.5|686.5|686.9|685.9|4
1682658900000|2023-04-28 05:15:00|687|686|687|686|687.1|686.1|686.9|685.9|2
1682659200000|2023-04-28 05:20:00|686.9|685.9|686.5|685.5|686.9|685.9|686.5|685.5|2
1682659500000|2023-04-28 05:25:00|686.6|685.6|686|685|686.8|685.8|685.9|684.9|4
1682659800000|2023-04-28 05:30:00|685.9|684.9|686.9|685.9|687.1|686.1|685.9|684.9|13
1682660100000|2023-04-28 05:35:00|686.8|685.8|687|686|687.3|686.3|686.3|685.3|5
1682660400000|2023-04-28 05:40:00|687.3|686.3|687.1|686.1|687.5|686.5|687|686|2
1682660700000|2023-04-28 05:45:00|687.3|686.3|687|686|687.4|686.4|686.6|685.6|10
1682661000000|2023-04-28 05:50:00|686.8|685.8|686.3|685.3|686.9|685.9|686.3|685.3|5
1682661300000|2023-04-28 05:55:00|686.4|685.4|686.5|685.5|686.6|685.6|686.3|685.3|1
1682661600000|2023-04-28 06:00:00|686.4|685.4|686.5|685.5|686.8|685.8|685.9|684.9|28
1682661900000|2023-04-28 06:05:00|686.6|685.6|685.8|684.8|686.9|685.9|685.6|684.6|13
1682662200000|2023-04-28 06:10:00|685.6|684.6|685.8|684.8|686.3|685.3|685.1|684.1|21
1682662500000|2023-04-28 06:15:00|686|685|686.3|685.3|686.3|685.3|685.8|684.8|6
1682662800000|2023-04-28 06:20:00|686|685|686.4|685.4|686.5|685.5|686|685|11
1682663100000|2023-04-28 06:25:00|686.5|685.5|686.1|685.1|686.8|685.8|686.1|685.1|2
1682663400000|2023-04-28 06:30:00|685.8|684.8|686.4|685.4|686.6|685.6|685.5|684.5|16
1682663700000|2023-04-28 06:35:00|686.5|685.5|686.8|685.8|687|686|686.3|685.3|723
1682664000000|2023-04-28 06:40:00|686.5|685.5|686.8|685.8|687.1|686.1|686.5|685.5|12
1682664300000|2023-04-28 06:45:00|686.6|685.6|686.3|685.3|687.1|686.1|686.3|685.3|34
1682664600000|2023-04-28 06:50:00|686.4|685.4|685.8|684.8|686.5|685.5|685.3|684.3|16
1682664900000|2023-04-28 06:55:00|685.6|684.6|685.5|684.5|685.8|684.8|684.9|683.9|41
1682665200000|2023-04-28 07:00:00|685.4|684.4|684.5|683.5|685.4|684.4|683.9|682.9|145
1682665500000|2023-04-28 07:05:00|684.6|683.6|685.8|684.8|685.9|684.9|684.4|683.4|321
1682665800000|2023-04-28 07:10:00|686.1|685.1|685.9|684.9|686.3|685.3|684.9|683.9|34
1682666100000|2023-04-28 07:15:00|686|685|686.5|685.5|686.5|685.5|684.6|683.6|528
1682666400000|2023-04-28 07:20:00|686.9|685.9|686.3|685.3|686.9|685.9|685.4|684.4|57
1682666700000|2023-04-28 07:25:00|686.1|685.1|685.8|684.8|686.3|685.3|685.3|684.3|8
1682667000000|2023-04-28 07:30:00|685.9|684.9|686|685|686.4|685.4|685.9|684.9|51
1682667300000|2023-04-28 07:35:00|685.8|684.8|685.8|684.8|686.5|685.5|685|684|9
1682667600000|2023-04-28 07:40:00|686|685|684.1|683.1|686.9|685.9|684.1|683.1|357
1682667900000|2023-04-28 07:45:00|684.3|683.3|685|684|685|684|683.1|682.1|167
1682668200000|2023-04-28 07:50:00|685.1|684.1|685.5|684.5|685.6|684.6|685|684|191
1682668500000|2023-04-28 07:55:00|685.4|684.4|684.3|683.3|685.5|684.5|683.9|682.9|68
1682668800000|2023-04-28 08:00:00|684.8|683.8|682.3|681.3|684.8|683.8|681.6|680.6|146
1682669100000|2023-04-28 08:05:00|682.4|681.4|681.5|680.5|682.8|681.8|681.4|680.4|137
1682669400000|2023-04-28 08:10:00|681.4|680.4|682|681|682.1|681.1|681.3|680.3|94
1682669700000|2023-04-28 08:15:00|681.8|680.8|682|681|682.1|681.1|680.6|679.6|66
1682670000000|2023-04-28 08:20:00|681.9|680.9|682.5|681.5|682.8|681.8|681.3|680.3|88
1682670300000|2023-04-28 08:25:00|682.4|681.4|682.1|681.1|682.9|681.9|681|680|73
1682670600000|2023-04-28 08:30:00|682|681|681|680|682|681|680.1|679.1|68
1682670900000|2023-04-28 08:35:00|680.9|679.9|679.5|678.5|680.9|679.9|678.9|677.9|68
1682671200000|2023-04-28 08:40:00|679.4|678.4|679.5|678.5|679.6|678.6|678.4|677.4|67
1682671500000|2023-04-28 08:45:00|679.4|678.4|678|677|680.3|679.3|677.5|676.5|42
1682671800000|2023-04-28 08:50:00|678.3|677.3|677.8|676.8|678.3|677.3|677|676|36
1682672100000|2023-04-28 08:55:00|677.5|676.5|677.8|676.8|678|677|676.5|675.5|121
1682672400000|2023-04-28 09:00:00|677.9|676.9|678.3|677.3|678.4|677.4|676|675|71
1682672700000|2023-04-28 09:05:00|678.4|677.4|678.5|677.5|679.8|678.8|678|677|276
1682673000000|2023-04-28 09:10:00|678.4|677.4|679|678|679.3|678.3|677.9|676.9|16
1682673300000|2023-04-28 09:15:00|678.9|677.9|681.8|680.8|681.9|680.9|678.9|677.9|216
1682673600000|2023-04-28 09:20:00|681.9|680.9|682.3|681.3|682.4|681.4|681.5|680.5|82
1682673900000|2023-04-28 09:25:00|682.4|681.4|683.3|682.3|684.3|683.3|682.3|681.3|149
1682674200000|2023-04-28 09:30:00|683.1|682.1|681.1|680.1|683.1|682.1|680.8|679.8|62
1682674500000|2023-04-28 09:35:00|681.3|680.3|679.5|678.5|681.8|680.8|678.9|677.9|669
1682674800000|2023-04-28 09:40:00|679.4|678.4|680.6|679.6|680.9|679.9|678.8|677.8|65
1682675100000|2023-04-28 09:45:00|680.8|679.8|683|682|683.1|682.1|680.1|679.1|78
1682675400000|2023-04-28 09:50:00|683.1|682.1|682.5|681.5|683.8|682.8|682|681|151
1682675700000|2023-04-28 09:55:00|682.6|681.6|683.1|682.1|683.6|682.6|682.5|681.5|50
1682676000000|2023-04-28 10:00:00|683|682|683.8|682.8|684.1|683.1|682.6|681.6|36
1682676300000|2023-04-28 10:05:00|683.6|682.6|683.5|682.5|683.8|682.8|682.8|681.8|30
1682676600000|2023-04-28 10:10:00|683.4|682.4|684|683|684.6|683.6|683.4|682.4|19
1682676900000|2023-04-28 10:15:00|684.1|683.1|683|682|684.1|683.1|682.6|681.6|66
1682677200000|2023-04-28 10:20:00|683.1|682.1|683.8|682.8|683.9|682.9|682.5|681.5|35
1682677500000|2023-04-28 10:25:00|683.6|682.6|683.3|682.3|684.4|683.4|683.1|682.1|38
1682677800000|2023-04-28 10:30:00|683.1|682.1|683.3|682.3|683.8|682.8|682.8|681.8|32
1682678100000|2023-04-28 10:35:00|683|682|683.1|682.1|683.3|682.3|682.8|681.8|16
1682678400000|2023-04-28 10:40:00|683|682|682.9|681.9|683.1|682.1|682.5|681.5|27
1682678700000|2023-04-28 10:45:00|682.8|681.8|682|681|683|682|681.8|680.8|90
1682679000000|2023-04-28 10:50:00|682.1|681.1|682.3|681.3|682.8|681.8|681.3|680.3|30
1682679300000|2023-04-28 10:55:00|682.4|681.4|682.1|681.1|682.8|681.8|681.9|680.9|9
1682679600000|2023-04-28 11:00:00|682.5|681.5|682.4|681.4|682.9|681.9|682|681|50
1682679900000|2023-04-28 11:05:00|682.5|681.5|682.3|681.3|682.8|681.8|682|681|16
1682680200000|2023-04-28 11:10:00|682.1|681.1|682.6|681.6|683.9|682.9|682.1|681.1|31
1682680500000|2023-04-28 11:15:00|682.8|681.8|683.9|682.9|684|683|682.6|681.6|61
1682680800000|2023-04-28 11:20:00|683.8|682.8|683.4|682.4|684|683|683|682|7
1682681100000|2023-04-28 11:25:00|683.3|682.3|684.4|683.4|685.4|684.4|683.3|682.3|152
1682681400000|2023-04-28 11:30:00|684.1|683.1|683.5|682.5|684.3|683.3|683.4|682.4|48
1682681700000|2023-04-28 11:35:00|683.6|682.6|683.3|682.3|683.6|682.6|682.9|681.9|239
1682682000000|2023-04-28 11:40:00|683.5|682.5|683.9|682.9|684|683|682.9|681.9|102
1682682300000|2023-04-28 11:45:00|684|683|682.9|681.9|684.1|683.1|682.5|681.5|159
1682682600000|2023-04-28 11:50:00|683|682|683.5|682.5|683.9|682.9|682.9|681.9|34
1682682900000|2023-04-28 11:55:00|683.8|682.8|684.3|683.3|684.4|683.4|683.5|682.5|45
1682683200000|2023-04-28 12:00:00|684.4|683.4|683.6|682.6|684.6|683.6|682.1|681.1|515
1682683500000|2023-04-28 12:05:00|683.5|682.5|684.4|683.4|684.9|683.9|683.5|682.5|289
1682683800000|2023-04-28 12:10:00|684.5|683.5|685|684|686.1|685.1|684.5|683.5|101
1682684100000|2023-04-28 12:15:00|685.1|684.1|685.3|684.3|685.5|684.5|684.5|683.5|60
1682684400000|2023-04-28 12:20:00|685.1|684.1|685|684|685.5|684.5|684.6|683.6|268
1682684700000|2023-04-28 12:25:00|685.1|684.1|685.9|684.9|686|685|685|684|192
1682685000000|2023-04-28 12:30:00|686|685|685.4|684.4|687.1|686.1|684.9|683.9|158
1682685300000|2023-04-28 12:35:00|685.5|684.5|685.4|684.4|686.4|685.4|685|684|235
1682685600000|2023-04-28 12:40:00|685.5|684.5|685.5|684.5|686.4|685.4|685.3|684.3|19
1682685900000|2023-04-28 12:45:00|685.4|684.4|684.5|683.5|685.9|684.9|684.5|683.5|46
1682686200000|2023-04-28 12:50:00|684.6|683.6|685.6|684.6|685.9|684.9|684.4|683.4|118
1682686500000|2023-04-28 12:55:00|685.9|684.9|685|684|685.9|684.9|684.8|683.8|40
1682686800000|2023-04-28 13:00:00|684.9|683.9|683|682|685|684|682.9|681.9|40
1682687100000|2023-04-28 13:05:00|683.4|682.4|683|682|683.8|682.8|682.9|681.9|123
1682687400000|2023-04-28 13:10:00|682.9|681.9|683.8|682.8|683.9|682.9|682.1|681.1|122
1682687700000|2023-04-28 13:15:00|684|683|682.3|681.3|684.1|683.1|681.8|680.8|134
1682688000000|2023-04-28 13:20:00|682.4|681.4|681.5|680.5|682.5|681.5|681.3|680.3|70
1682688300000|2023-04-28 13:25:00|681.3|680.3|682|681|682|681|680.3|679.3|110
1682688600000|2023-04-28 13:30:00|681.9|680.9|683.3|682.3|683.6|682.6|680|679|139
1682688900000|2023-04-28 13:35:00|683.4|682.4|682.5|681.5|684|683|682.4|681.4|129
1682689200000|2023-04-28 13:40:00|682.4|681.4|681.9|680.9|682.8|681.8|681.3|680.3|135
1682689500000|2023-04-28 13:45:00|681.8|680.8|679.4|678.4|681.9|680.9|679.3|678.3|58
1682689800000|2023-04-28 13:50:00|679.3|678.3|679.4|678.4|679.8|678.8|677.8|676.8|83
1682690100000|2023-04-28 13:55:00|679|678|678.9|677.9|679.4|678.4|678.1|677.1|68
1682690400000|2023-04-28 14:00:00|678.8|677.8|682|681|682.1|681.1|678.8|677.8|491
1682690700000|2023-04-28 14:05:00|682.1|681.1|684.1|683.1|684.1|683.1|681.9|680.9|224
1682691000000|2023-04-28 14:10:00|683.9|682.9|683.3|682.3|684.1|683.1|682.8|681.8|229
1682691300000|2023-04-28 14:15:00|683.4|682.4|687.1|686.1|687.3|686.3|683.3|682.3|186
1682691600000|2023-04-28 14:20:00|687|686|685.3|684.3|687.3|686.3|684.8|683.8|175
1682691900000|2023-04-28 14:25:00|685.4|684.4|686.9|685.9|687.4|686.4|685.3|684.3|79
1682692200000|2023-04-28 14:30:00|686.8|685.8|687.5|686.5|688.3|687.3|686.1|685.1|28
1682692500000|2023-04-28 14:35:00|687.3|686.3|685.1|684.1|687.8|686.8|684.6|683.6|172
1682692800000|2023-04-28 14:40:00|685.3|684.3|685.5|684.5|685.6|684.6|683.8|682.8|212
1682693100000|2023-04-28 14:45:00|685.3|684.3|685.6|684.6|686.1|685.1|685|684|117
1682693400000|2023-04-28 14:50:00|685.8|684.8|687.6|686.6|688.3|687.3|685.8|684.8|163
1682693700000|2023-04-28 14:55:00|687.8|686.8|687.3|686.3|688|687|686.4|685.4|498
1682694000000|2023-04-28 15:00:00|687|686|685.8|684.8|687.3|686.3|684.5|683.5|133
1682694300000|2023-04-28 15:05:00|686|685|689.6|688.6|689.8|688.8|686|685|179
1682694600000|2023-04-28 15:10:00|689.5|688.5|691.8|690.8|691.9|690.9|689.5|688.5|258
1682694900000|2023-04-28 15:15:00|691.6|690.6|693.8|692.8|694|693|691.5|690.5|160
1682695200000|2023-04-28 15:20:00|693.5|692.5|696|695|696.4|695.4|693|692|258
1682695500000|2023-04-28 15:25:00|696.3|695.3|694.8|693.8|696.9|695.9|694.3|693.3|497
1682695800000|2023-04-28 15:30:00|694.9|693.9|693.8|692.8|695.5|694.5|693.4|692.4|484
1682696100000|2023-04-28 15:35:00|694.1|693.1|696.5|695.5|696.8|695.8|693.8|692.8|116
1682696400000|2023-04-28 15:40:00|696.3|695.3|695.8|694.8|697|696|695.5|694.5|470
1682696700000|2023-04-28 15:45:00|695.5|694.5|694.8|693.8|695.8|694.8|693.8|692.8|43
1682697000000|2023-04-28 15:50:00|694.5|693.5|695.8|694.8|696.3|695.3|694.5|693.5|51
1682697300000|2023-04-28 15:55:00|695.6|694.6|696.5|695.5|696.8|695.8|695.3|694.3|59
1682697600000|2023-04-28 16:00:00|696.4|695.4|697.3|696.3|697.6|696.6|696.3|695.3|53
1682697900000|2023-04-28 16:05:00|697.1|696.1|696|695|697.8|696.8|695.5|694.5|50
1682698200000|2023-04-28 16:10:00|695.8|694.8|696.1|695.1|696.8|695.8|695.4|694.4|62
1682698500000|2023-04-28 16:15:00|696.3|695.3|696.3|695.3|696.5|695.5|695.3|694.3|10
1682698800000|2023-04-28 16:20:00|696.4|695.4|697.5|696.5|697.8|696.8|696.3|695.3|126
1682699100000|2023-04-28 16:25:00|697.4|696.4|697.3|696.3|697.5|696.5|696.6|695.6|222
1682699400000|2023-04-28 16:30:00|697|696|696.3|695.3|697|696|696|695|88
1682699700000|2023-04-28 16:35:00|696.4|695.4|695|694|696.8|695.8|695|694|18
1682700000000|2023-04-28 16:40:00|695.1|694.1|695|694|695.5|694.5|694.1|693.1|59
1682700300000|2023-04-28 16:45:00|694.8|693.8|695.4|694.4|695.5|694.5|694.3|693.3|20
1682700600000|2023-04-28 16:50:00|695.3|694.3|694.8|693.8|695.6|694.6|694.8|693.8|36
1682700900000|2023-04-28 16:55:00|694.9|693.9|694.1|693.1|695.3|694.3|694|693|15
1682701200000|2023-04-28 17:00:00|694|693|692.8|691.8|694|693|692.6|691.6|51
1682701500000|2023-04-28 17:05:00|692.6|691.6|692.9|691.9|693.8|692.8|692.6|691.6|21
1682701800000|2023-04-28 17:10:00|693|692|694.3|693.3|694.4|693.4|692.8|691.8|8
1682702100000|2023-04-28 17:15:00|694.1|693.1|693.3|692.3|694.3|693.3|693.1|692.1|29
1682702400000|2023-04-28 17:20:00|693.5|692.5|693|692|694.4|693.4|692.9|691.9|27
1682702700000|2023-04-28 17:25:00|692.8|691.8|693.5|692.5|693.8|692.8|692.6|691.6|35
1682703000000|2023-04-28 17:30:00|693.6|692.6|693|692|693.6|692.6|692.9|691.9|36
1682703300000|2023-04-28 17:35:00|693.1|692.1|695.5|694.5|695.5|694.5|693|692|15
1682703600000|2023-04-28 17:40:00|695.8|694.8|696.3|695.3|696.6|695.6|695.5|694.5|3
1682703900000|2023-04-28 17:45:00|696.1|695.1|696|695|697|696|695.9|694.9|35
1682704200000|2023-04-28 17:50:00|696.1|695.1|694.8|693.8|696.3|695.3|694.4|693.4|20
1682704500000|2023-04-28 17:55:00|694.9|693.9|696|695|696.3|695.3|694.5|693.5|7
1682704800000|2023-04-28 18:00:00|695.8|694.8|695.5|694.5|696.3|695.3|695.1|694.1|12
1682705100000|2023-04-28 18:05:00|695.8|694.8|695.5|694.5|696.6|695.6|695.3|694.3|332
1682705400000|2023-04-28 18:10:00|695.6|694.6|695.6|694.6|696.3|695.3|695.3|694.3|47
1682705700000|2023-04-28 18:15:00|695.5|694.5|694.8|693.8|695.5|694.5|694.5|693.5|16
1682706000000|2023-04-28 18:20:00|694.9|693.9|695|694|696|695|694.5|693.5|8
1682706300000|2023-04-28 18:25:00|694.9|693.9|694.8|693.8|695|694|692.8|691.8|81
1682706600000|2023-04-28 18:30:00|694.6|693.6|694|693|694.9|693.9|694|693|7
1682706900000|2023-04-28 18:35:00|694.3|693.3|694|693|694.4|693.4|694|693|0
1682707200000|2023-04-28 18:40:00|693.9|692.9|694.5|693.5|695|694|693.9|692.9|371
1682707500000|2023-04-28 18:45:00|694.4|693.4|694.5|693.5|694.6|693.6|694|693|5
1682707800000|2023-04-28 18:50:00|694.6|693.6|694.9|693.9|695|694|694.3|693.3|3
1682708100000|2023-04-28 18:55:00|694.8|693.8|695.5|694.5|695.5|694.5|694.8|693.8|3
1682902800000|2023-05-01 01:00:00|690|689|689|688|690.1|689.1|689|688|4
1682903100000|2023-05-01 01:05:00|689.1|688.1|689.1|688.1|689.3|688.3|688.9|687.9|0
1682903400000|2023-05-01 01:10:00|689.3|688.3|689.3|688.3|689.5|688.5|689.1|688.1|0
1682903700000|2023-05-01 01:15:00|689.5|688.5|690|689|690|689|689.5|688.5|1
1682904000000|2023-05-01 01:20:00|689.9|688.9|689.4|688.4|690|689|689|688|0
1682904600000|2023-05-01 01:30:00|689.5|688.5|689.9|688.9|689.9|688.9|689.3|688.3|0
1682904900000|2023-05-01 01:35:00|690|689|690.1|689.1|690.5|689.5|689.8|688.8|0
1682905200000|2023-05-01 01:40:00|690|689|689.4|688.4|690.1|689.1|689.4|688.4|1
1682905500000|2023-05-01 01:45:00|689.1|688.1|688.6|687.6|689.6|688.6|688.6|687.6|0
1682905800000|2023-05-01 01:50:00|688.8|687.8|688.9|687.9|689|688|688.6|687.6|0
1682906100000|2023-05-01 01:55:00|689|688|689.3|688.3|689.3|688.3|688.9|687.9|0
1682906400000|2023-05-01 02:00:00|689.1|688.1|688.9|687.9|689.3|688.3|688.8|687.8|0
1682906700000|2023-05-01 02:05:00|689|688|688.9|687.9|689.3|688.3|688.9|687.9|0
1682907000000|2023-05-01 02:10:00|689|688|688.9|687.9|689|688|688.9|687.9|0
1682907300000|2023-05-01 02:15:00|689|688|689|688|689.1|688.1|688.9|687.9|0
1682907600000|2023-05-01 02:20:00|688.9|687.9|688.6|687.6|688.9|687.9|688.5|687.5|0
1682907900000|2023-05-01 02:25:00|688.5|687.5|689|688|689|688|688.4|687.4|0
1682908200000|2023-05-01 02:30:00|688.9|687.9|689.1|688.1|689.3|688.3|688.9|687.9|0
1682908500000|2023-05-01 02:35:00|689|688|689.1|688.1|689.3|688.3|689|688|0
1682908800000|2023-05-01 02:40:00|689|688|690|689|690|689|689|688|4
1682909100000|2023-05-01 02:45:00|690.1|689.1|690.1|689.1|690.3|689.3|690|689|3
1682909400000|2023-05-01 02:50:00|690.3|689.3|689.1|688.1|690.3|689.3|689|688|6
1682909700000|2023-05-01 02:55:00|689.3|688.3|689.6|688.6|689.6|688.6|689.3|688.3|0
1682910000000|2023-05-01 03:00:00|689.5|688.5|689.8|688.8|689.8|688.8|689.3|688.3|0
1682910300000|2023-05-01 03:05:00|689.6|688.6|689.4|688.4|689.8|688.8|689.1|688.1|0
1682910600000|2023-05-01 03:10:00|689.3|688.3|689.8|688.8|689.8|688.8|689.3|688.3|0
1682910900000|2023-05-01 03:15:00|689.9|688.9|690|689|690|689|689.6|688.6|0
1682911200000|2023-05-01 03:20:00|690.3|689.3|690.1|689.1|690.3|689.3|689.6|688.6|0
1682911500000|2023-05-01 03:25:00|690|689|689.9|688.9|690|689|689.6|688.6|0
1682911800000|2023-05-01 03:30:00|689.8|688.8|689.8|688.8|689.8|688.8|689.5|688.5|0
1682912100000|2023-05-01 03:35:00|689.5|688.5|689.6|688.6|689.8|688.8|689.5|688.5|0
1682912400000|2023-05-01 03:40:00|689.4|688.4|689.5|688.5|689.5|688.5|689.1|688.1|1
1682912700000|2023-05-01 03:45:00|689.6|688.6|689.6|688.6|689.8|688.8|689.5|688.5|1
1682913000000|2023-05-01 03:50:00|690|689|689.8|688.8|690|689|689.8|688.8|0
1682913300000|2023-05-01 03:55:00|689.6|688.6|689.8|688.8|689.9|688.9|689.6|688.6|0
1682913600000|2023-05-01 04:00:00|689.6|688.6|689.5|688.5|689.6|688.6|689.5|688.5|0
1682913900000|2023-05-01 04:05:00|689.6|688.6|689.6|688.6|689.8|688.8|689.6|688.6|0
1682914200000|2023-05-01 04:10:00|689.5|688.5|689.5|688.5|689.5|688.5|689|688|0
1682914500000|2023-05-01 04:15:00|689.4|688.4|689|688|689.4|688.4|689|688|2
1682914800000|2023-05-01 04:20:00|689.1|688.1|689.9|688.9|690|689|689.1|688.1|0
1682915100000|2023-05-01 04:25:00|690|689|690.1|689.1|690.3|689.3|689.9|688.9|0
1682915400000|2023-05-01 04:30:00|690|689|690.1|689.1|690.5|689.5|689.9|688.9|0
1682915700000|2023-05-01 04:35:00|690|689|690.4|689.4|690.4|689.4|689.6|688.6|0
1682916000000|2023-05-01 04:40:00|690.6|689.6|690.8|689.8|690.9|689.9|690.4|689.4|0
1682916300000|2023-05-01 04:45:00|690.9|689.9|690.9|689.9|691.3|690.3|690.8|689.8|0
1682916600000|2023-05-01 04:50:00|690.8|689.8|690.9|689.9|691.3|690.3|690.8|689.8|0
1682916900000|2023-05-01 04:55:00|691|690|691.1|690.1|691.1|690.1|690.9|689.9|0
1682917200000|2023-05-01 05:00:00|691.3|690.3|691.1|690.1|691.6|690.6|691.1|690.1|0
1682917800000|2023-05-01 05:10:00|691.4|690.4|691.1|690.1|691.4|690.4|691.1|690.1|0
1682918100000|2023-05-01 05:15:00|691.4|690.4|691.4|690.4|691.4|690.4|691.3|690.3|0
1682918400000|2023-05-01 05:20:00|691.1|690.1|691.3|690.3|691.6|690.6|691.1|690.1|0
1682918700000|2023-05-01 05:25:00|691.4|690.4|691|690|691.4|690.4|691|690|5
1682919000000|2023-05-01 05:30:00|691.1|690.1|691.4|690.4|691.4|690.4|691|690|0
1682919300000|2023-05-01 05:35:00|691.3|690.3|691.4|690.4|691.8|690.8|691.3|690.3|0
1682919600000|2023-05-01 05:40:00|691.3|690.3|691.6|690.6|691.8|690.8|691.3|690.3|0
1682919900000|2023-05-01 05:45:00|691.4|690.4|691.5|690.5|691.6|690.6|691.4|690.4|0
1682920200000|2023-05-01 05:50:00|691.8|690.8|691.6|690.6|692|691|691.5|690.5|0
1682920500000|2023-05-01 05:55:00|691.8|690.8|691.6|690.6|691.8|690.8|691.6|690.6|0
1682920800000|2023-05-01 06:00:00|691.5|690.5|690.5|689.5|691.5|690.5|690|689|5
1682921100000|2023-05-01 06:05:00|690.8|689.8|690.5|689.5|690.9|689.9|690.3|689.3|0
1682921400000|2023-05-01 06:10:00|690.6|689.6|690.6|689.6|690.8|689.8|690.5|689.5|2
1682921700000|2023-05-01 06:15:00|690.8|689.8|690.8|689.8|690.8|689.8|690.4|689.4|0
1682922000000|2023-05-01 06:20:00|690.6|689.6|690.5|689.5|691|690|690.4|689.4|1
1682922300000|2023-05-01 06:25:00|690.3|689.3|690.4|689.4|690.6|689.6|690|689|0
1682922600000|2023-05-01 06:30:00|690.6|689.6|691|690|691.3|690.3|690.5|689.5|4
1682922900000|2023-05-01 06:35:00|691.3|690.3|691.3|690.3|691.3|690.3|691|690|0
1682923200000|2023-05-01 06:40:00|691.1|690.1|690.6|689.6|691.3|690.3|690.6|689.6|0
1682923500000|2023-05-01 06:45:00|690.8|689.8|690.3|689.3|690.8|689.8|689.9|688.9|1
1682923800000|2023-05-01 06:50:00|690.1|689.1|690.3|689.3|690.4|689.4|689.8|688.8|2
1682924100000|2023-05-01 06:55:00|690.1|689.1|690.4|689.4|690.4|689.4|689.8|688.8|0
1682924400000|2023-05-01 07:00:00|690.5|689.5|688.6|687.6|690.5|689.5|688.1|687.1|18
1682924700000|2023-05-01 07:05:00|689|688|687.9|686.9|689|688|687.8|686.8|5
1682925000000|2023-05-01 07:10:00|688|687|689|688|689.1|688.1|688|687|3
1682925300000|2023-05-01 07:15:00|689.3|688.3|689|688|689.8|688.8|689|688|0
1682925600000|2023-05-01 07:20:00|689.1|688.1|689|688|689.4|688.4|688.8|687.8|2
1682925900000|2023-05-01 07:25:00|688.8|687.8|688.5|687.5|688.8|687.8|687.8|686.8|2
1682926200000|2023-05-01 07:30:00|688.3|687.3|688|687|688.9|687.9|687.8|686.8|7
1682926500000|2023-05-01 07:35:00|688.1|687.1|688.3|687.3|688.8|687.8|687.9|686.9|10
1682926800000|2023-05-01 07:40:00|688.4|687.4|688.5|687.5|688.6|687.6|688|687|14
1682927100000|2023-05-01 07:45:00|688.3|687.3|688.3|687.3|688.6|687.6|688|687|1
1682927400000|2023-05-01 07:50:00|688.4|687.4|687.8|686.8|689.3|688.3|687|686|17
1682927700000|2023-05-01 07:55:00|687.5|686.5|687|686|688.3|687.3|686.9|685.9|22
1682928000000|2023-05-01 08:00:00|687.1|686.1|688|687|688.8|687.8|686.8|685.8|15
1682928300000|2023-05-01 08:05:00|687.8|686.8|687.8|686.8|688|687|687.5|686.5|1
1682928600000|2023-05-01 08:10:00|687.5|686.5|686.3|685.3|687.5|686.5|685.6|684.6|13
1682928900000|2023-05-01 08:15:00|686.1|685.1|685|684|686.3|685.3|684.5|683.5|112
1682929200000|2023-05-01 08:20:00|684.8|683.8|685.1|684.1|685.8|684.8|684.5|683.5|13
1682929500000|2023-05-01 08:25:00|685|684|683.4|682.4|685.5|684.5|683.3|682.3|48
1682929800000|2023-05-01 08:30:00|683.5|682.5|682.5|681.5|684.3|683.3|681.9|680.9|10
1682930100000|2023-05-01 08:35:00|682.3|681.3|682.3|681.3|683.1|682.1|682|681|13
1682930400000|2023-05-01 08:40:00|682.5|681.5|682|681|682.8|681.8|681.8|680.8|6
1682930700000|2023-05-01 08:45:00|682.1|681.1|682.8|681.8|682.8|681.8|681.8|680.8|22
1682931000000|2023-05-01 08:50:00|682.6|681.6|682|681|682.8|681.8|682|681|3
1682931300000|2023-05-01 08:55:00|681.8|680.8|681.9|680.9|682.1|681.1|681.8|680.8|10
1682931600000|2023-05-01 09:00:00|681.8|680.8|681.8|680.8|682.3|681.3|681.3|680.3|20
1682931900000|2023-05-01 09:05:00|682|681|681.8|680.8|682.1|681.1|681.5|680.5|0
1682932200000|2023-05-01 09:10:00|681.9|680.9|682.5|681.5|682.5|681.5|681.5|680.5|6
1682932500000|2023-05-01 09:15:00|682.6|681.6|682.3|681.3|682.8|681.8|682|681|3
1682932800000|2023-05-01 09:20:00|682.1|681.1|681.4|680.4|682.1|681.1|680.8|679.8|5
1682933100000|2023-05-01 09:25:00|681.3|680.3|681.3|680.3|681.5|680.5|680.8|679.8|0
1682933400000|2023-05-01 09:30:00|681|680|680.3|679.3|681.4|680.4|679.8|678.8|84
1682933700000|2023-05-01 09:35:00|680.4|679.4|679.8|678.8|680.6|679.6|679.6|678.6|13
1682934000000|2023-05-01 09:40:00|679.9|678.9|682.3|681.3|682.6|681.6|679.9|678.9|128
1682934300000|2023-05-01 09:45:00|682.4|681.4|683.6|682.6|683.8|682.8|682.3|681.3|41
1682934600000|2023-05-01 09:50:00|683.8|682.8|682.9|681.9|683.8|682.8|682.5|681.5|12
1682934900000|2023-05-01 09:55:00|682.8|681.8|683.6|682.6|683.8|682.8|682.8|681.8|83
1682935200000|2023-05-01 10:00:00|683.5|682.5|682.8|681.8|684|683|681.8|680.8|14
1682935500000|2023-05-01 10:05:00|682.9|681.9|681.9|680.9|683|682|681.5|680.5|38
1682935800000|2023-05-01 10:10:00|681.8|680.8|681|680|681.8|680.8|680.9|679.9|2
1682936100000|2023-05-01 10:15:00|680.8|679.8|680.5|679.5|681|680|680.1|679.1|11
1682936400000|2023-05-01 10:20:00|680.4|679.4|680|679|680.6|679.6|679.6|678.6|0
1682936700000|2023-05-01 10:25:00|680.1|679.1|680.3|679.3|680.4|679.4|679.8|678.8|7
1682937000000|2023-05-01 10:30:00|680.1|679.1|680.1|679.1|680.3|679.3|679.8|678.8|6
1682937300000|2023-05-01 10:35:00|680|679|681|680|681.1|680.1|680|679|22
1682937600000|2023-05-01 10:40:00|680.8|679.8|681.1|680.1|681.3|680.3|680.8|679.8|1
1682937900000|2023-05-01 10:45:00|681.3|680.3|681|680|681.4|680.4|681|680|8
1682938200000|2023-05-01 10:50:00|680.8|679.8|680.8|679.8|681|680|680.6|679.6|1
1682938500000|2023-05-01 10:55:00|680.6|679.6|680|679|680.9|679.9|680|679|53
1682938800000|2023-05-01 11:00:00|680.3|679.3|680|679|680.3|679.3|680|679|4
1682939100000|2023-05-01 11:05:00|680.3|679.3|681.3|680.3|681.4|680.4|680.3|679.3|5
1682939400000|2023-05-01 11:10:00|681.4|680.4|681.5|680.5|682|681|681.3|680.3|2
1682939700000|2023-05-01 11:15:00|681.6|680.6|684|683|684.4|683.4|681.5|680.5|35
1682940000000|2023-05-01 11:20:00|683.9|682.9|683|682|684.4|683.4|682.8|681.8|17
1682940300000|2023-05-01 11:25:00|682.8|681.8|681|680|682.8|681.8|680.5|679.5|1
1682940600000|2023-05-01 11:30:00|681.1|680.1|680.9|679.9|681.3|680.3|680.5|679.5|29
1682940900000|2023-05-01 11:35:00|680.8|679.8|681.5|680.5|681.5|680.5|680.5|679.5|2
1682941200000|2023-05-01 11:40:00|681.6|680.6|683.3|682.3|683.3|682.3|681.5|680.5|13
1682941500000|2023-05-01 11:45:00|683.4|682.4|683|682|683.6|682.6|682.6|681.6|50
1682941800000|2023-05-01 11:50:00|683.1|682.1|683.5|682.5|683.6|682.6|683|682|1
1682942100000|2023-05-01 11:55:00|683.6|682.6|683|682|683.9|682.9|682.5|681.5|22
1682942400000|2023-05-01 12:00:00|683.1|682.1|682.8|681.8|683.4|682.4|682.8|681.8|22
1682942700000|2023-05-01 12:05:00|683|682|683.3|682.3|684.4|683.4|682.8|681.8|3
1682943000000|2023-05-01 12:10:00|683.6|682.6|683.5|682.5|684|683|683.3|682.3|2
1682943300000|2023-05-01 12:15:00|683.6|682.6|684.4|683.4|684.6|683.6|683.5|682.5|11
1682943600000|2023-05-01 12:20:00|684.5|683.5|684.8|683.8|685|684|684.5|683.5|3
1682943900000|2023-05-01 12:25:00|684.5|683.5|684.3|683.3|684.8|683.8|683.9|682.9|12
1682944200000|2023-05-01 12:30:00|684.5|683.5|684|683|684.5|683.5|683.3|682.3|7
1682944500000|2023-05-01 12:35:00|683.9|682.9|684|683|684.1|683.1|683.3|682.3|450
1682944800000|2023-05-01 12:40:00|683.8|682.8|683.8|682.8|684.3|683.3|683.3|682.3|21
1682945100000|2023-05-01 12:45:00|683.9|682.9|683.5|682.5|684.3|683.3|683.1|682.1|52
1682945400000|2023-05-01 12:50:00|683.4|682.4|682.8|681.8|683.4|682.4|682.4|681.4|1
1682945700000|2023-05-01 12:55:00|682.9|681.9|682|681|682.9|681.9|681.5|680.5|1
1682946000000|2023-05-01 13:00:00|681.9|680.9|682.3|681.3|683|682|679.1|678.1|42
1682946300000|2023-05-01 13:05:00|682.4|681.4|685.3|684.3|685.5|684.5|680.3|679.3|18
1682946600000|2023-05-01 13:10:00|685|684|684.4|683.4|685.5|684.5|683.5|682.5|17
1682946900000|2023-05-01 13:15:00|684.5|683.5|683.8|682.8|684.8|683.8|683.3|682.3|6
1682947200000|2023-05-01 13:20:00|683.9|682.9|683.8|682.8|685|684|683.8|682.8|38
1682947500000|2023-05-01 13:25:00|684|683|683.5|682.5|684.5|683.5|683.3|682.3|29
1682947800000|2023-05-01 13:30:00|683.4|682.4|683.1|682.1|685.4|684.4|682.8|681.8|23
1682948100000|2023-05-01 13:35:00|683.3|682.3|686.9|685.9|686.9|685.9|683|682|7
1682948400000|2023-05-01 13:40:00|687|686|688|687|688.5|687.5|687|686|48
1682948700000|2023-05-01 13:45:00|687.9|686.9|690.3|689.3|690.4|689.4|687.8|686.8|14
1682949000000|2023-05-01 13:50:00|690.4|689.4|689.3|688.3|690.8|689.8|688.8|687.8|19
1682949300000|2023-05-01 13:55:00|688.8|687.8|687.5|686.5|689|688|687.4|686.4|6
1682949600000|2023-05-01 14:00:00|686.9|685.9|687.3|686.3|689.5|688.5|686.9|685.9|8
1682949900000|2023-05-01 14:05:00|687.5|686.5|687.9|686.9|688.3|687.3|686.3|685.3|6
1682950200000|2023-05-01 14:10:00|687.8|686.8|686.8|685.8|688.5|687.5|686.5|685.5|58
1682950500000|2023-05-01 14:15:00|686.5|685.5|687.8|686.8|688.9|687.9|686|685|5
1682950800000|2023-05-01 14:20:00|687.5|686.5|686|685|688|687|685.8|684.8|15
1682951100000|2023-05-01 14:25:00|685.9|684.9|686|685|687|686|685.3|684.3|34
1682951400000|2023-05-01 14:30:00|686.3|685.3|686.3|685.3|686.8|685.8|685.6|684.6|16
1682951700000|2023-05-01 14:35:00|686.5|685.5|688.5|687.5|688.5|687.5|686.3|685.3|16
1682952000000|2023-05-01 14:40:00|688.8|687.8|691.3|690.3|691.6|690.6|688.8|687.8|120
1682952300000|2023-05-01 14:45:00|691.4|690.4|694.3|693.3|694.3|693.3|691.4|690.4|103
1682952600000|2023-05-01 14:50:00|694|693|691.3|690.3|694|693|691|690|64
1682952900000|2023-05-01 14:55:00|691.1|690.1|689.3|688.3|691.3|690.3|688.8|687.8|37
1682953200000|2023-05-01 15:00:00|689|688|688.9|687.9|690.1|689.1|688.3|687.3|22
1682953500000|2023-05-01 15:05:00|688.8|687.8|689.8|688.8|690.3|689.3|687.4|686.4|89
1682953800000|2023-05-01 15:10:00|689.6|688.6|691.8|690.8|692.3|691.3|689.6|688.6|31
1682954100000|2023-05-01 15:15:00|692|691|692.9|691.9|693.3|692.3|691.4|690.4|65
1682954400000|2023-05-01 15:20:00|693|692|691.6|690.6|693.1|692.1|690.3|689.3|627
1682954700000|2023-05-01 15:25:00|691.4|690.4|690.9|689.9|693.3|692.3|690.1|689.1|458
1682955000000|2023-05-01 15:30:00|690.8|689.8|692.6|691.6|693.3|692.3|690.4|689.4|89
1682955300000|2023-05-01 15:35:00|692.5|691.5|690.3|689.3|693.3|692.3|689.8|688.8|18
1682955600000|2023-05-01 15:40:00|690.4|689.4|688.4|687.4|690.4|689.4|688.1|687.1|8
1682955900000|2023-05-01 15:45:00|688.5|687.5|689|688|689.8|688.8|688.3|687.3|2
1682956200000|2023-05-01 15:50:00|688.8|687.8|688.3|687.3|689|688|688|687|5
1682956500000|2023-05-01 15:55:00|688|687|689.3|688.3|689.5|688.5|687.8|686.8|0
1682956800000|2023-05-01 16:00:00|689.1|688.1|689.8|688.8|689.8|688.8|688.5|687.5|2
1682957100000|2023-05-01 16:05:00|689.5|688.5|688.5|687.5|689.6|688.6|688.5|687.5|0
1682957400000|2023-05-01 16:10:00|688.4|687.4|686.8|685.8|688.6|687.6|686.5|685.5|2
1682957700000|2023-05-01 16:15:00|686.6|685.6|687.9|686.9|688.8|687.8|686.6|685.6|1243
1682958000000|2023-05-01 16:20:00|687.8|686.8|688.5|687.5|688.6|687.6|687.6|686.6|1
1682958300000|2023-05-01 16:25:00|688.4|687.4|687.8|686.8|688.5|687.5|687.6|686.6|1
1682958600000|2023-05-01 16:30:00|687.9|686.9|689.3|688.3|690.1|689.1|687.9|686.9|1201
1682958900000|2023-05-01 16:35:00|689.1|688.1|687.8|686.8|689.1|688.1|687.8|686.8|10
1682959200000|2023-05-01 16:40:00|687.5|686.5|685.8|684.8|688|687|685.5|684.5|18
1682959500000|2023-05-01 16:45:00|685.5|684.5|686.8|685.8|687|686|685.5|684.5|130
1682959800000|2023-05-01 16:50:00|687|686|687.3|686.3|688|687|686.8|685.8|2
1682960100000|2023-05-01 16:55:00|687.1|686.1|686.9|685.9|687.3|686.3|686.6|685.6|0
1682960400000|2023-05-01 17:00:00|686.8|685.8|687|686|688|687|686.6|685.6|8
1682960700000|2023-05-01 17:05:00|687.1|686.1|686.8|685.8|687.1|686.1|686.3|685.3|3
1682961000000|2023-05-01 17:10:00|686.5|685.5|686|685|686.8|685.8|685.3|684.3|4
1682961300000|2023-05-01 17:15:00|685.8|684.8|686|685|686.8|685.8|685.5|684.5|3
1682961600000|2023-05-01 17:20:00|685.9|684.9|684|683|686|685|683.6|682.6|22
1682961900000|2023-05-01 17:25:00|683.9|682.9|681.9|680.9|683.9|682.9|681.6|680.6|13
1682962200000|2023-05-01 17:30:00|681.8|680.8|683.6|682.6|684|683|680.8|679.8|74
1682962500000|2023-05-01 17:35:00|683.5|682.5|685.6|684.6|685.8|684.8|683.5|682.5|486
1682962800000|2023-05-01 17:40:00|685|684|686.9|685.9|687.1|686.1|685|684|287
1682963100000|2023-05-01 17:45:00|686.8|685.8|688.8|687.8|689.3|688.3|686.6|685.6|29
1682963400000|2023-05-01 17:50:00|688.6|687.6|690|689|690.1|689.1|688.6|687.6|5
1682963700000|2023-05-01 17:55:00|690.1|689.1|689.8|688.8|690.4|689.4|689.5|688.5|2
1682964000000|2023-05-01 18:00:00|689.6|688.6|689.4|688.4|691|690|689.4|688.4|41
1682964300000|2023-05-01 18:05:00|689.5|688.5|690.5|689.5|691|690|689.1|688.1|47
1682964600000|2023-05-01 18:10:00|690.6|689.6|691.3|690.3|691.8|690.8|690.3|689.3|0
1682964900000|2023-05-01 18:15:00|691.5|690.5|691.9|690.9|692.8|691.8|691.3|690.3|9
1682965200000|2023-05-01 18:20:00|692|691|693.8|692.8|693.8|692.8|691.9|690.9|41
1682965500000|2023-05-01 18:25:00|693.6|692.6|694.4|693.4|695|694|693.5|692.5|23
1682965800000|2023-05-01 18:30:00|694.5|693.5|694.8|693.8|695.4|694.4|694.5|693.5|91
1682966100000|2023-05-01 18:35:00|694.6|693.6|696.3|695.3|696.4|695.4|694.6|693.6|80
1682966400000|2023-05-01 18:40:00|696.4|695.4|695.1|694.1|696.4|695.4|695|694|2
1682966700000|2023-05-01 18:45:00|695|694|692.6|691.6|695.1|694.1|692.4|691.4|579
1682967000000|2023-05-01 18:50:00|692.8|691.8|693.5|692.5|693.6|692.6|692.5|691.5|7
1682967300000|2023-05-01 18:55:00|693.6|692.6|693.8|692.8|693.8|692.8|693.5|692.5|1
1682967600000|2023-05-01 19:00:00|693.6|692.6|693.1|692.1|693.8|692.8|693|692|0
1682967900000|2023-05-01 19:05:00|693|692|693|692|693.4|692.4|693|692|0
1682968200000|2023-05-01 19:10:00|693.3|692.3|693.3|692.3|693.5|692.5|693.1|692.1|0
1682968500000|2023-05-01 19:15:00|693.4|692.4|693.1|692.1|693.4|692.4|693|692|4
1682968800000|2023-05-01 19:20:00|693.3|692.3|693.3|692.3|693.3|692.3|692.9|691.9|0
1682969100000|2023-05-01 19:25:00|693.1|692.1|693|692|693.3|692.3|692.9|691.9|0
1682969400000|2023-05-01 19:30:00|693.3|692.3|693.3|692.3|693.5|692.5|693.1|692.1|4
1682969700000|2023-05-01 19:35:00|693.5|692.5|693.1|692.1|693.5|692.5|693.1|692.1|0
1682970000000|2023-05-01 19:40:00|693.3|692.3|693.5|692.5|693.5|692.5|693.3|692.3|0
1682970300000|2023-05-01 19:45:00|693.6|692.6|693.5|692.5|693.6|692.6|693.5|692.5|0
1682970600000|2023-05-01 19:50:00|693.4|692.4|692.8|691.8|693.5|692.5|692.6|691.6|4
1682970900000|2023-05-01 19:55:00|692.6|691.6|692.3|691.3|693|692|692.3|691.3|2
1682971200000|2023-05-01 20:00:00|692.4|691.4|692.6|691.6|692.9|691.9|692.3|691.3|2
1682971500000|2023-05-01 20:05:00|692.5|691.5|692.3|691.3|692.5|691.5|692.3|691.3|0
1682971800000|2023-05-01 20:10:00|692.4|691.4|692.8|691.8|692.8|691.8|692.3|691.3|9
1682972100000|2023-05-01 20:15:00|692.9|691.9|692.9|691.9|693|692|692.8|691.8|16
1682972400000|2023-05-01 20:20:00|693.1|692.1|693.4|692.4|693.5|692.5|693|692|243
1682972700000|2023-05-01 20:25:00|693.5|692.5|693.4|692.4|693.8|692.8|693.3|692.3|1
1682973000000|2023-05-01 20:30:00|693.3|692.3|693.3|692.3|693.5|692.5|693.3|692.3|0
1682973300000|2023-05-01 20:35:00|693.4|692.4|693.5|692.5|693.5|692.5|693.3|692.3|0
1682973600000|2023-05-01 20:40:00|693.4|692.4|693.5|692.5|693.8|692.8|693.3|692.3|0
1682973900000|2023-05-01 20:45:00|693.6|692.6|693.4|692.4|693.8|692.8|693.3|692.3|4
1682974200000|2023-05-01 20:50:00|693.3|692.3|693.1|692.1|693.4|692.4|692.8|691.8|4
1682974500000|2023-05-01 20:55:00|693|692|693.1|692.1|693.3|692.3|692.8|691.8|10
1682974800000|2023-05-01 21:00:00|693|692|694.3|691.3|694.4|692.1|693|691.3|0
1682976000000|2023-05-01 21:20:00|||||||||1
1682977800000|2023-05-01 21:50:00|694.1|691.1|694.1|691.1|694.1|691.1|694.1|691.1|0
1682978100000|2023-05-01 21:55:00|693|692|692.8|691.8|693|692|692.5|691.5|1
1682989200000|2023-05-02 01:00:00|693.4|692.4|692.3|691.3|693.4|692.4|692.3|691.3|0
1682989500000|2023-05-02 01:05:00|692|691|692.1|691.1|692.4|691.4|691.9|690.9|0
1682989800000|2023-05-02 01:10:00|692|691|691.9|690.9|692|691|691.9|690.9|0
1682990100000|2023-05-02 01:15:00|692|691|692.5|691.5|692.8|691.8|691.9|690.9|4
1682990400000|2023-05-02 01:20:00|692.6|691.6|692.5|691.5|692.9|691.9|692.5|691.5|0
1682990700000|2023-05-02 01:25:00|692.6|691.6|692.6|691.6|692.8|691.8|692.6|691.6|0
1682991000000|2023-05-02 01:30:00|692.5|691.5|693|692|693.1|692.1|692.5|691.5|0
1682991300000|2023-05-02 01:35:00|693.1|692.1|693.4|692.4|693.5|692.5|693|692|0
1682991600000|2023-05-02 01:40:00|693.3|692.3|692.8|691.8|693.4|692.4|692.8|691.8|0
1682991900000|2023-05-02 01:45:00|693|692|692.1|691.1|693|692|692|691|0
1682992200000|2023-05-02 01:50:00|692|691|691.9|690.9|692.1|691.1|691.8|690.8|0
1682992500000|2023-05-02 01:55:00|691.8|690.8|691.9|690.9|691.9|690.9|691.8|690.8|0
1682992800000|2023-05-02 02:00:00|691.8|690.8|692.3|691.3|692.3|691.3|691.5|690.5|0
1682993100000|2023-05-02 02:05:00|692.1|691.1|691.5|690.5|692.3|691.3|691.5|690.5|0
1682993400000|2023-05-02 02:10:00|691.6|690.6|692.1|691.1|692.1|691.1|691.5|690.5|0
1682993700000|2023-05-02 02:15:00|692|691|692|691|692.1|691.1|692|691|0
1682994000000|2023-05-02 02:20:00|691.9|690.9|692|691|692.1|691.1|691.9|690.9|0
1682994300000|2023-05-02 02:25:00|691.9|690.9|691.8|690.8|691.9|690.9|691.5|690.5|0
1682994600000|2023-05-02 02:30:00|691.9|690.9|691.9|690.9|692|691|691.8|690.8|0
1682994900000|2023-05-02 02:35:00|692|691|692.1|691.1|692.1|691.1|692|691|0
1682995500000|2023-05-02 02:45:00|692|691|692.3|691.3|692.5|691.5|692|691|0
1682995800000|2023-05-02 02:50:00|692.5|691.5|692.6|691.6|692.8|691.8|692.3|691.3|0
1682996100000|2023-05-02 02:55:00|692.4|691.4|692.6|691.6|692.6|691.6|692.4|691.4|0
1682996400000|2023-05-02 03:00:00|692.8|691.8|692.6|691.6|692.9|691.9|692.5|691.5|0
1682996700000|2023-05-02 03:05:00|692.8|691.8|692.6|691.6|692.8|691.8|692.6|691.6|0
1682997000000|2023-05-02 03:10:00|692.8|691.8|693|692|693.1|692.1|692.8|691.8|0
1682997300000|2023-05-02 03:15:00|692.9|691.9|692.8|691.8|692.9|691.9|692.8|691.8|0
1682997600000|2023-05-02 03:20:00|692.9|691.9|692.8|691.8|693|692|692.6|691.6|0
1682997900000|2023-05-02 03:25:00|693|692|692.6|691.6|693.3|692.3|692.5|691.5|0
1682998200000|2023-05-02 03:30:00|692.5|691.5|692.5|691.5|693|692|692.4|691.4|9
1682998500000|2023-05-02 03:35:00|692.8|691.8|692.6|691.6|692.8|691.8|692.5|691.5|0
1682998800000|2023-05-02 03:40:00|692.8|691.8|692.5|691.5|692.9|691.9|692.5|691.5|0
1682999100000|2023-05-02 03:45:00|692.4|691.4|692.5|691.5|692.6|691.6|692.3|691.3|0
1682999400000|2023-05-02 03:50:00|692.4|691.4|692.6|691.6|692.6|691.6|692.4|691.4|0
1682999700000|2023-05-02 03:55:00|692.8|691.8|692.8|691.8|693|692|692.8|691.8|0
1683000000000|2023-05-02 04:00:00|692.9|691.9|692.9|691.9|693.3|692.3|692.8|691.8|0
1683000300000|2023-05-02 04:05:00|692.8|691.8|692.8|691.8|692.9|691.9|692.8|691.8|0
1683000600000|2023-05-02 04:10:00|692.6|691.6|693|692|693|692|692.6|691.6|0
1683000900000|2023-05-02 04:15:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|2
1683001200000|2023-05-02 04:20:00|693.4|692.4|693|692|693.4|692.4|693|692|4
1683001500000|2023-05-02 04:25:00|693.1|692.1|693|692|693.1|692.1|693|692|1
1683001800000|2023-05-02 04:30:00|693.1|692.1|693|692|693.3|692.3|692.9|691.9|1
1683002100000|2023-05-02 04:35:00|692.9|691.9|693|692|693.1|692.1|692.9|691.9|0
1683002400000|2023-05-02 04:40:00|693.1|692.1|693|692|693.1|692.1|692.9|691.9|5
1683002700000|2023-05-02 04:45:00|692.9|691.9|693|692|693.1|692.1|692.9|691.9|0
1683003000000|2023-05-02 04:50:00|693.1|692.1|693.1|692.1|693.1|692.1|693|692|0
1683003300000|2023-05-02 04:55:00|693|692|693|692|693.1|692.1|693|692|0
1683003600000|2023-05-02 05:00:00|692.8|691.8|692.5|691.5|692.9|691.9|692.3|691.3|7
1683003900000|2023-05-02 05:05:00|692.4|691.4|692.5|691.5|692.6|691.6|692|691|0
1683004200000|2023-05-02 05:10:00|692.6|691.6|692.9|691.9|693|692|692.5|691.5|0
1683004500000|2023-05-02 05:15:00|692.8|691.8|693.1|692.1|693.3|692.3|692.8|691.8|30
1683004800000|2023-05-02 05:20:00|693.3|692.3|693|692|693.3|692.3|693|692|0
1683005100000|2023-05-02 05:25:00|693.3|692.3|693.4|692.4|693.4|692.4|693.3|692.3|0
1683005400000|2023-05-02 05:30:00|693.6|692.6|693.8|692.8|693.8|692.8|693.5|692.5|5
1683005700000|2023-05-02 05:35:00|693.6|692.6|694.1|693.1|694.3|693.3|693.5|692.5|1
1683006000000|2023-05-02 05:40:00|694.3|693.3|693.1|692.1|694.3|693.3|693|692|0
1683006300000|2023-05-02 05:45:00|693|692|692.9|691.9|693.1|692.1|692.5|691.5|0
1683006600000|2023-05-02 05:50:00|692.8|691.8|691.8|690.8|692.9|691.9|691.8|690.8|1
1683006900000|2023-05-02 05:55:00|691.6|690.6|691.5|690.5|691.8|690.8|691.3|690.3|8
1683007200000|2023-05-02 06:00:00|691.3|690.3|692|691|692|691|691|690|15
1683007500000|2023-05-02 06:05:00|691.8|690.8|692.3|691.3|692.4|691.4|691.8|690.8|9
1683007800000|2023-05-02 06:10:00|692.4|691.4|691.6|690.6|692.5|691.5|691.3|690.3|0
1683008100000|2023-05-02 06:15:00|691.5|690.5|692.5|691.5|692.5|691.5|691.4|690.4|85
1683008400000|2023-05-02 06:20:00|692.8|691.8|693.5|692.5|693.5|692.5|692.8|691.8|5
1683008700000|2023-05-02 06:25:00|693.6|692.6|693.3|692.3|693.9|692.9|692.9|691.9|4
1683009000000|2023-05-02 06:30:00|693.1|692.1|693.3|692.3|693.4|692.4|693|692|45
1683009300000|2023-05-02 06:35:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|10
1683009600000|2023-05-02 06:40:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|113
1683009900000|2023-05-02 06:45:00|693.1|692.1|692.4|691.4|693.4|692.4|692.3|691.3|5
1683010200000|2023-05-02 06:50:00|692.5|691.5|692.3|691.3|692.5|691.5|691.6|690.6|23
1683010500000|2023-05-02 06:55:00|692.4|691.4|692.8|691.8|693.1|692.1|692.1|691.1|561
1683010800000|2023-05-02 07:00:00|692.6|691.6|695.3|694.3|695.3|694.3|692.3|691.3|220
1683011100000|2023-05-02 07:05:00|695.4|694.4|696.3|695.3|696.4|695.4|694.9|693.9|298
1683011400000|2023-05-02 07:10:00|696.4|695.4|696.5|695.5|696.5|695.5|695.8|694.8|76
1683011700000|2023-05-02 07:15:00|696.8|695.8|699.5|698.5|700.3|699.3|696.8|695.8|1552
1683012000000|2023-05-02 07:20:00|699.8|698.8|698|697|700.3|699.3|698|697|162
1683012300000|2023-05-02 07:25:00|698.3|697.3|698.5|697.5|698.8|697.8|697.8|696.8|12
1683012600000|2023-05-02 07:30:00|698.3|697.3|698.3|697.3|698.5|697.5|697.8|696.8|7
1683012900000|2023-05-02 07:35:00|698.4|697.4|697|696|698.8|697.8|696.8|695.8|20
1683013200000|2023-05-02 07:40:00|696.9|695.9|697.6|696.6|698|697|696.9|695.9|64
1683013500000|2023-05-02 07:45:00|697.5|696.5|695.8|694.8|697.8|696.8|695.6|694.6|62
1683013800000|2023-05-02 07:50:00|695.6|694.6|694|693|695.8|694.8|693.8|692.8|167
1683014100000|2023-05-02 07:55:00|694.1|693.1|692.6|691.6|694.1|693.1|692.6|691.6|37
1683014400000|2023-05-02 08:00:00|692.5|691.5|693|692|693.3|692.3|692.4|691.4|132
1683014700000|2023-05-02 08:05:00|692.8|691.8|692.6|691.6|693.1|692.1|692.4|691.4|33
1683015000000|2023-05-02 08:10:00|692.5|691.5|695.3|694.3|695.5|694.5|692.4|691.4|85
1683015300000|2023-05-02 08:15:00|695.1|694.1|693.5|692.5|695.8|694.8|693.4|692.4|100
1683015600000|2023-05-02 08:20:00|693.4|692.4|693.9|692.9|694.8|693.8|693.4|692.4|134
1683015900000|2023-05-02 08:25:00|694.1|693.1|692.9|691.9|694.5|693.5|692.6|691.6|433
1683016200000|2023-05-02 08:30:00|692.8|691.8|692.3|691.3|693.1|692.1|692.1|691.1|340
1683016500000|2023-05-02 08:35:00|692.4|691.4|693.1|692.1|693.1|692.1|691.6|690.6|315
1683016800000|2023-05-02 08:40:00|693.5|692.5|694.1|693.1|694.8|693.8|693.5|692.5|73
1683017100000|2023-05-02 08:45:00|694.3|693.3|695.3|694.3|695.3|694.3|694|693|107
1683017400000|2023-05-02 08:50:00|695.4|694.4|694.9|693.9|696.1|695.1|694.9|693.9|50
1683017700000|2023-05-02 08:55:00|695|694|695.6|694.6|696|695|695|694|62
1683018000000|2023-05-02 09:00:00|695.5|694.5|696|695|696.3|695.3|695.4|694.4|173
1683018300000|2023-05-02 09:05:00|696.1|695.1|695.5|694.5|696.1|695.1|695|694|38
1683018600000|2023-05-02 09:10:00|695.4|694.4|694.3|693.3|695.5|694.5|694.1|693.1|27
1683018900000|2023-05-02 09:15:00|694.1|693.1|695|694|695.1|694.1|694|693|50
1683019200000|2023-05-02 09:20:00|694.8|693.8|694.6|693.6|695.4|694.4|694.3|693.3|19
1683019500000|2023-05-02 09:25:00|694.8|693.8|693.3|692.3|694.8|693.8|693.1|692.1|23
1683019800000|2023-05-02 09:30:00|693.1|692.1|692.3|691.3|693.3|692.3|691.8|690.8|714
1683020100000|2023-05-02 09:35:00|692|691|692|691|692.3|691.3|691.6|690.6|41
1683020400000|2023-05-02 09:40:00|691.9|690.9|692.3|691.3|692.6|691.6|691.8|690.8|25
1683020700000|2023-05-02 09:45:00|692.4|691.4|691.8|690.8|692.8|691.8|691.8|690.8|351
1683021000000|2023-05-02 09:50:00|691.6|690.6|691.3|690.3|691.9|690.9|691.3|690.3|21
1683021300000|2023-05-02 09:55:00|691.1|690.1|691|690|691.4|690.4|690.8|689.8|97
1683021600000|2023-05-02 10:00:00|690.9|689.9|690|689|691|690|690|689|45
1683021900000|2023-05-02 10:05:00|690.3|689.3|692|691|693.1|692.1|690.3|689.3|373
1683022200000|2023-05-02 10:10:00|691.8|690.8|691.5|690.5|692.4|691.4|691.3|690.3|218
1683022500000|2023-05-02 10:15:00|691.3|690.3|691.4|690.4|691.4|690.4|690.8|689.8|12
1683022800000|2023-05-02 10:20:00|691.3|690.3|691.3|690.3|691.4|690.4|691|690|23
1683023100000|2023-05-02 10:25:00|691|690|691.3|690.3|691.4|690.4|690.3|689.3|57
1683023400000|2023-05-02 10:30:00|690.9|689.9|691.4|690.4|691.4|690.4|690.6|689.6|23
1683023700000|2023-05-02 10:35:00|691.3|690.3|691|690|691.3|690.3|690.8|689.8|5
1683024000000|2023-05-02 10:40:00|691.1|690.1|690.4|689.4|691.1|690.1|690|689|19
1683024300000|2023-05-02 10:45:00|690.6|689.6|691.3|690.3|691.8|690.8|690.4|689.4|31
1683024600000|2023-05-02 10:50:00|691.4|690.4|691.5|690.5|692.3|691.3|691.3|690.3|95
1683024900000|2023-05-02 10:55:00|691.6|690.6|690.8|689.8|691.6|690.6|690.8|689.8|44
1683025200000|2023-05-02 11:00:00|690.9|689.9|690.3|689.3|691|690|689.9|688.9|26
1683025500000|2023-05-02 11:05:00|690.4|689.4|690.9|689.9|690.9|689.9|690|689|50
1683025800000|2023-05-02 11:10:00|690.8|689.8|691|690|691.1|690.1|690.4|689.4|5
1683026100000|2023-05-02 11:15:00|690.8|689.8|691.3|690.3|691.6|690.6|690.5|689.5|23
1683026400000|2023-05-02 11:20:00|691.1|690.1|692.8|691.8|693|692|691|690|20
1683026700000|2023-05-02 11:25:00|692.5|691.5|692.8|691.8|693.3|692.3|692.4|691.4|84
1683027000000|2023-05-02 11:30:00|692.9|691.9|692.8|691.8|693.1|692.1|691.5|690.5|12
1683027300000|2023-05-02 11:35:00|692.5|691.5|692.8|691.8|693.3|692.3|692.5|691.5|22
1683027600000|2023-05-02 11:40:00|692.9|691.9|693.3|692.3|693.4|692.4|692.8|691.8|27
1683027900000|2023-05-02 11:45:00|693|692|693.5|692.5|693.5|692.5|692.8|691.8|103
1683028200000|2023-05-02 11:50:00|693.4|692.4|693|692|693.4|692.4|692.8|691.8|25
1683028500000|2023-05-02 11:55:00|693.1|692.1|693.6|692.6|693.8|692.8|692.9|691.9|36
1683028800000|2023-05-02 12:00:00|693.5|692.5|693.5|692.5|693.6|692.6|692.8|691.8|170
1683029100000|2023-05-02 12:05:00|693.6|692.6|693.3|692.3|694|693|692.9|691.9|28
1683029400000|2023-05-02 12:10:00|693|692|692.4|691.4|693|692|692|691|1140
1683029700000|2023-05-02 12:15:00|692.5|691.5|693|692|693.4|692.4|692.4|691.4|16
1683030000000|2023-05-02 12:20:00|693.1|692.1|693|692|693.4|692.4|692.9|691.9|13
1683030300000|2023-05-02 12:25:00|693.1|692.1|691.9|690.9|693.1|692.1|691.6|690.6|135
1683030600000|2023-05-02 12:30:00|691.8|690.8|691.3|690.3|692|691|690.9|689.9|46
1683030900000|2023-05-02 12:35:00|691.1|690.1|690.8|689.8|691.5|690.5|690.6|689.6|73
1683031200000|2023-05-02 12:40:00|690.6|689.6|690.6|689.6|691|690|690.3|689.3|130
1683031500000|2023-05-02 12:45:00|690.5|689.5|688.6|687.6|690.9|689.9|688.5|687.5|58
1683031800000|2023-05-02 12:50:00|688.5|687.5|689.3|688.3|689.3|688.3|687.9|686.9|460
1683032100000|2023-05-02 12:55:00|689.1|688.1|689.1|688.1|690|689|689|688|61
1683032400000|2023-05-02 13:00:00|689|688|686.1|685.1|689|688|686|685|103
1683032700000|2023-05-02 13:05:00|686|685|684.1|683.1|686.3|685.3|682.9|681.9|87
1683033000000|2023-05-02 13:10:00|684.3|683.3|682.8|681.8|684.9|683.9|682.6|681.6|66
1683033300000|2023-05-02 13:15:00|682.9|681.9|683.9|682.9|684.4|683.4|682.8|681.8|101
1683033600000|2023-05-02 13:20:00|684.1|683.1|683|682|684.1|683.1|682.8|681.8|240
1683033900000|2023-05-02 13:25:00|682.8|681.8|681.6|680.6|683|682|681.3|680.3|1276
1683034200000|2023-05-02 13:30:00|681.5|680.5|679.8|678.8|681.5|680.5|678|677|686
1683034500000|2023-05-02 13:35:00|679.6|678.6|677.1|676.1|679.6|678.6|676|675|87
1683034800000|2023-05-02 13:40:00|677.3|676.3|676.3|675.3|678.4|677.4|675|674|92
1683035100000|2023-05-02 13:45:00|676.4|675.4|673.8|672.8|676.5|675.5|673.3|672.3|199
1683035400000|2023-05-02 13:50:00|673.6|672.6|673.5|672.5|674.6|673.6|673|672|136
1683035700000|2023-05-02 13:55:00|673.4|672.4|673.3|672.3|674|673|672.4|671.4|65
1683036000000|2023-05-02 14:00:00|673.1|672.1|671.1|670.1|673.4|672.4|669.9|668.9|493
1683036300000|2023-05-02 14:05:00|671|670|670.6|669.6|672.3|671.3|669.1|668.1|127
1683036600000|2023-05-02 14:10:00|670.5|669.5|669.6|668.6|670.8|669.8|668.1|667.1|125
1683036900000|2023-05-02 14:15:00|669.8|668.8|668.8|667.8|670.8|669.8|667.8|666.8|112
1683037200000|2023-05-02 14:20:00|669|668|670|669|670.4|669.4|668.3|667.3|107
1683037500000|2023-05-02 14:25:00|669.9|668.9|669.5|668.5|670|669|668.3|667.3|70
1683037800000|2023-05-02 14:30:00|669.4|668.4|666.5|665.5|669.6|668.6|666.5|665.5|132
1683038100000|2023-05-02 14:35:00|666.4|665.4|666.8|665.8|667.8|666.8|665.8|664.8|125
1683038400000|2023-05-02 14:40:00|666.6|665.6|665.1|664.1|667.3|666.3|665|664|187
1683038700000|2023-05-02 14:45:00|665.5|664.5|666.6|665.6|666.6|665.6|664.1|663.1|973
1683039000000|2023-05-02 14:50:00|666.5|665.5|665.6|664.6|668.1|667.1|664.8|663.8|141
1683039300000|2023-05-02 14:55:00|665.8|664.8|664.3|663.3|666|665|664.1|663.1|277
1683039600000|2023-05-02 15:00:00|664.1|663.1|665.8|664.8|666|665|663.3|662.3|271
1683039900000|2023-05-02 15:05:00|666|665|663|662|666|665|662.9|661.9|81
1683040200000|2023-05-02 15:10:00|663.1|662.1|664.5|663.5|666|665|663.1|662.1|47
1683040500000|2023-05-02 15:15:00|664.6|663.6|667.1|666.1|667.5|666.5|664.6|663.6|100
1683040800000|2023-05-02 15:20:00|667.4|666.4|664.9|663.9|667.5|666.5|663.8|662.8|137
1683041100000|2023-05-02 15:25:00|664.8|663.8|660.8|659.8|665.1|664.1|660.4|659.4|1376
1683041400000|2023-05-02 15:30:00|661|660|661.4|660.4|661.8|660.8|659.1|658.1|347
1683041700000|2023-05-02 15:35:00|661.1|660.1|661.5|660.5|662.5|661.5|660|659|86
1683042000000|2023-05-02 15:40:00|661.8|660.8|663.5|662.5|663.5|662.5|661.3|660.3|119
1683042300000|2023-05-02 15:45:00|663.4|662.4|665|664|665.3|664.3|663.4|662.4|368
1683042600000|2023-05-02 15:50:00|664.9|663.9|664|663|665.4|664.4|662.4|661.4|47
1683042900000|2023-05-02 15:55:00|664.3|663.3|663.3|662.3|664.6|663.6|663.1|662.1|28
1683043200000|2023-05-02 16:00:00|663.4|662.4|661.8|660.8|664|663|661.5|660.5|387
1683043500000|2023-05-02 16:05:00|661.5|660.5|661|660|662.3|661.3|660.4|659.4|36
1683043800000|2023-05-02 16:10:00|660.9|659.9|663.5|662.5|663.8|662.8|659.9|658.9|73
1683044100000|2023-05-02 16:15:00|663.3|662.3|661.4|660.4|663.3|662.3|661|660|379
1683044400000|2023-05-02 16:20:00|661.3|660.3|661|660|661.5|660.5|659.8|658.8|35
1683044700000|2023-05-02 16:25:00|661.1|660.1|660.9|659.9|661.8|660.8|660.1|659.1|7
1683045000000|2023-05-02 16:30:00|660.6|659.6|660.3|659.3|661.6|660.6|659.6|658.6|32
1683045300000|2023-05-02 16:35:00|660.4|659.4|663.1|662.1|663.4|662.4|660.3|659.3|35
1683045600000|2023-05-02 16:40:00|663.3|662.3|662|661|663.5|662.5|661.9|660.9|2
1683045900000|2023-05-02 16:45:00|662.1|661.1|661|660|662.3|661.3|660.6|659.6|45
1683046200000|2023-05-02 16:50:00|660.9|659.9|661.3|660.3|662.3|661.3|660.8|659.8|67
1683046500000|2023-05-02 16:55:00|661.5|660.5|660.8|659.8|661.5|660.5|660|659|27
1683046800000|2023-05-02 17:00:00|660.9|659.9|662.3|661.3|662.6|661.6|660.5|659.5|35
1683047100000|2023-05-02 17:05:00|662.4|661.4|661.3|660.3|662.4|661.4|661.3|660.3|112
1683047400000|2023-05-02 17:10:00|661.4|660.4|659.3|658.3|662.3|661.3|659.3|658.3|65
1683047700000|2023-05-02 17:15:00|659.4|658.4|661.4|660.4|661.8|660.8|659.3|658.3|172
1683048000000|2023-05-02 17:20:00|661.5|660.5|662.1|661.1|662.6|661.6|660|659|46
1683048300000|2023-05-02 17:25:00|662.3|661.3|660.9|659.9|662.4|661.4|660.8|659.8|199
1683048600000|2023-05-02 17:30:00|660.8|659.8|661.4|660.4|661.5|660.5|660.6|659.6|57
1683048900000|2023-05-02 17:35:00|662|661|661.5|660.5|662.5|661.5|661.3|660.3|29
1683049200000|2023-05-02 17:40:00|661.6|660.6|662.5|661.5|662.5|661.5|661.3|660.3|41
1683049500000|2023-05-02 17:45:00|662.8|661.8|662.1|661.1|662.9|661.9|661.6|660.6|46
1683049800000|2023-05-02 17:50:00|662.3|661.3|661.9|660.9|662.8|661.8|661.6|660.6|168
1683050100000|2023-05-02 17:55:00|662|661|661.5|660.5|662.5|661.5|661.5|660.5|119
1683050400000|2023-05-02 18:00:00|661.8|660.8|661.4|660.4|661.8|660.8|660.3|659.3|21
1683050700000|2023-05-02 18:05:00|661.1|660.1|662.4|661.4|662.8|661.8|661|660|44
1683051000000|2023-05-02 18:10:00|662.5|661.5|661.5|660.5|662.5|661.5|660.6|659.6|37
1683051300000|2023-05-02 18:15:00|661.8|660.8|663|662|663.5|662.5|661.3|660.3|28
1683051600000|2023-05-02 18:20:00|663.1|662.1|661.8|660.8|663.1|662.1|661.1|660.1|27
1683051900000|2023-05-02 18:25:00|662|661|663.5|662.5|663.6|662.6|660.9|659.9|201
1683052200000|2023-05-02 18:30:00|663.6|662.6|664|663|664.1|663.1|663.4|662.4|74
1683052500000|2023-05-02 18:35:00|663.9|662.9|664.3|663.3|664.9|663.9|663.9|662.9|92
1683052800000|2023-05-02 18:40:00|664.1|663.1|663.9|662.9|664.4|663.4|663.6|662.6|48
1683053100000|2023-05-02 18:45:00|664|663|664|663|664.4|663.4|663.9|662.9|1
1683053400000|2023-05-02 18:50:00|664.1|663.1|664.5|663.5|664.6|663.6|663.9|662.9|9
1683053700000|2023-05-02 18:55:00|664.4|663.4|664.4|663.4|664.5|663.5|664.1|663.1|2
1683054000000|2023-05-02 19:00:00|664.5|663.5|664.5|663.5|665|664|664.4|663.4|13
1683054300000|2023-05-02 19:05:00|664.6|663.6|664|663|664.8|663.8|663.8|662.8|5
1683054600000|2023-05-02 19:10:00|664.3|663.3|663.5|662.5|664.3|663.3|663.5|662.5|1
1683054900000|2023-05-02 19:15:00|663.6|662.6|663.9|662.9|664.5|663.5|663.5|662.5|1
1683055200000|2023-05-02 19:20:00|663.8|662.8|664|663|664.3|663.3|663.6|662.6|5
1683055500000|2023-05-02 19:25:00|664.1|663.1|664.3|663.3|664.5|663.5|663.8|662.8|1
1683055800000|2023-05-02 19:30:00|664.5|663.5|664.3|663.3|664.8|663.8|664.3|663.3|3
1683056100000|2023-05-02 19:35:00|664.4|663.4|664|663|664.4|663.4|664|663|0
1683056400000|2023-05-02 19:40:00|663.9|662.9|664.3|663.3|664.5|663.5|663.9|662.9|1
1683056700000|2023-05-02 19:45:00|664.1|663.1|664.1|663.1|664.5|663.5|664|663|2
1683057000000|2023-05-02 19:50:00|664.3|663.3|664.3|663.3|664.5|663.5|664.3|663.3|0
1683057300000|2023-05-02 19:55:00|664.4|663.4|663.9|662.9|664.5|663.5|663.9|662.9|10
1683057600000|2023-05-02 20:00:00|664|663|664|663|664.3|663.3|663.8|662.8|0
1683057900000|2023-05-02 20:05:00|663.8|662.8|663.8|662.8|664|663|663.6|662.6|8
1683058200000|2023-05-02 20:10:00|663.6|662.6|664|663|664.1|663.1|663.6|662.6|0
1683058500000|2023-05-02 20:15:00|663.9|662.9|664|663|664|663|663.9|662.9|0
1683058800000|2023-05-02 20:20:00|663.9|662.9|664|663|664.1|663.1|663.9|662.9|10
1683059100000|2023-05-02 20:25:00|663.9|662.9|664.1|663.1|664.1|663.1|663.8|662.8|33
1683059400000|2023-05-02 20:30:00|664.3|663.3|663.8|662.8|664.4|663.4|663.8|662.8|4
1683059700000|2023-05-02 20:35:00|663.9|662.9|664|663|664|663|663.8|662.8|1
1683060000000|2023-05-02 20:40:00|664.3|663.3|663.8|662.8|664.3|663.3|663.8|662.8|0
1683060300000|2023-05-02 20:45:00|663.9|662.9|664.1|663.1|664.3|663.3|663.9|662.9|0
1683060600000|2023-05-02 20:50:00|664.3|663.3|664.4|663.4|664.6|663.6|664.1|663.1|7
1683060900000|2023-05-02 20:55:00|664.1|663.1|663.9|662.9|664.4|663.4|663.8|662.8|21
1683061200000|2023-05-02 21:00:00|664.9|661.9|664.5|661.5|664.9|663|664|661.5|0
1683061500000|2023-05-02 21:05:00|664.6|661.6|664.6|661.6|664.6|661.6|664.6|661.6|0
1683062700000|2023-05-02 21:25:00|664.5|661.5|664.5|661.5|664.5|661.5|664.5|661.5|0
1683063600000|2023-05-02 21:40:00|664.4|661.4|664.1|661.1|664.4|661.4|664.1|661.1|0
1683064200000|2023-05-02 21:50:00|||||||||1
1683075600000|2023-05-03 01:00:00|664.6|663.6|664.3|663.3|664.6|663.6|663.9|662.9|0
1683075900000|2023-05-03 01:05:00|664.1|663.1|663.6|662.6|664.1|663.1|663.4|662.4|0
1683076200000|2023-05-03 01:10:00|663.9|662.9|663.6|662.6|663.9|662.9|663.6|662.6|0
1683076500000|2023-05-03 01:15:00|663.9|662.9|663.1|662.1|663.9|662.9|662.9|661.9|0
1683076800000|2023-05-03 01:20:00|663.3|662.3|663.4|662.4|663.4|662.4|663|662|0
1683077100000|2023-05-03 01:25:00|663.6|662.6|663.4|662.4|663.6|662.6|663.3|662.3|0
1683077400000|2023-05-03 01:30:00|663.5|662.5|663.9|662.9|664|663|663.4|662.4|0
1683077700000|2023-05-03 01:35:00|664|663|663.6|662.6|664.1|663.1|663.6|662.6|0
1683078000000|2023-05-03 01:40:00|663.8|662.8|663.6|662.6|663.8|662.8|663.5|662.5|0
1683078300000|2023-05-03 01:45:00|663.8|662.8|663.9|662.9|664.1|663.1|663.6|662.6|0
1683078600000|2023-05-03 01:50:00|663.8|662.8|663.4|662.4|663.8|662.8|662.9|661.9|18
1683078900000|2023-05-03 01:55:00|663.3|662.3|662.8|661.8|663.5|662.5|662.8|661.8|0
1683079200000|2023-05-03 02:00:00|662.9|661.9|663.3|662.3|663.3|662.3|662.8|661.8|0
1683079500000|2023-05-03 02:05:00|663.4|662.4|663.5|662.5|663.5|662.5|662.8|661.8|0
1683079800000|2023-05-03 02:10:00|663.4|662.4|663.3|662.3|663.4|662.4|663.3|662.3|0
1683080100000|2023-05-03 02:15:00|663.1|662.1|663.3|662.3|663.4|662.4|663.1|662.1|1
1683080400000|2023-05-03 02:20:00|663.4|662.4|663|662|663.4|662.4|663|662|0
1683080700000|2023-05-03 02:25:00|663.1|662.1|663.3|662.3|663.5|662.5|663|662|0
1683081000000|2023-05-03 02:30:00|663.5|662.5|663.8|662.8|663.9|662.9|663.5|662.5|0
1683081300000|2023-05-03 02:35:00|663.5|662.5|663.6|662.6|663.8|662.8|663.5|662.5|0
1683081600000|2023-05-03 02:40:00|663.5|662.5|663.6|662.6|663.6|662.6|663.5|662.5|0
1683081900000|2023-05-03 02:45:00|663.8|662.8|664.1|663.1|664.1|663.1|663.6|662.6|0
1683082200000|2023-05-03 02:50:00|664|663|664|663|664.3|663.3|664|663|0
1683082500000|2023-05-03 02:55:00|664.1|663.1|664.5|663.5|664.5|663.5|663.9|662.9|7
1683082800000|2023-05-03 03:00:00|664.3|663.3|664.5|663.5|664.5|663.5|664.3|663.3|0
1683083100000|2023-05-03 03:05:00|664.6|663.6|664.6|663.6|665|664|664.5|663.5|0
1683083400000|2023-05-03 03:10:00|664.5|663.5|665|664|665|664|664.5|663.5|0
1683083700000|2023-05-03 03:15:00|664.9|663.9|665|664|665|664|664.8|663.8|0
1683084000000|2023-05-03 03:20:00|664.9|663.9|664.4|663.4|664.9|663.9|664|663|0
1683084300000|2023-05-03 03:25:00|664.3|663.3|664.4|663.4|664.5|663.5|664.3|663.3|0
1683084600000|2023-05-03 03:30:00|664.3|663.3|664.5|663.5|664.6|663.6|664.3|663.3|0
1683084900000|2023-05-03 03:35:00|664.6|663.6|664.6|663.6|664.8|663.8|664.5|663.5|0
1683085200000|2023-05-03 03:40:00|664.5|663.5|664.5|663.5|664.8|663.8|664.5|663.5|0
1683085500000|2023-05-03 03:45:00|664.6|663.6|664.5|663.5|664.6|663.6|664.5|663.5|0
1683085800000|2023-05-03 03:50:00|664.6|663.6|664.8|663.8|664.9|663.9|664.5|663.5|0
1683086100000|2023-05-03 03:55:00|664.5|663.5|664.6|663.6|664.8|663.8|664.5|663.5|0
1683086400000|2023-05-03 04:00:00|664.5|663.5|664.3|663.3|664.6|663.6|664.1|663.1|0
1683086700000|2023-05-03 04:05:00|664.1|663.1|664.4|663.4|664.5|663.5|664.1|663.1|0
1683087000000|2023-05-03 04:10:00|664.5|663.5|664.4|663.4|664.5|663.5|664.4|663.4|0
1683087300000|2023-05-03 04:15:00|664.5|663.5|664.1|663.1|664.5|663.5|664.1|663.1|0
1683087600000|2023-05-03 04:20:00|664|663|663.9|662.9|664.1|663.1|663.6|662.6|0
1683087900000|2023-05-03 04:25:00|663.8|662.8|663.8|662.8|663.8|662.8|663.3|662.3|5
1683088200000|2023-05-03 04:30:00|663.6|662.6|664.1|663.1|664.3|663.3|663.5|662.5|24
1683088500000|2023-05-03 04:35:00|664|663|664|663|664.4|663.4|664|663|6
1683088800000|2023-05-03 04:40:00|663.8|662.8|663.9|662.9|664.3|663.3|663.8|662.8|1
1683089100000|2023-05-03 04:45:00|664|663|664.1|663.1|664.3|663.3|663.9|662.9|0
1683089400000|2023-05-03 04:50:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|1
1683089700000|2023-05-03 04:55:00|663.8|662.8|664.3|663.3|664.3|663.3|663.8|662.8|0
1683090000000|2023-05-03 05:00:00|664.1|663.1|664.3|663.3|664.3|663.3|663.8|662.8|5
1683090300000|2023-05-03 05:05:00|664.1|663.1|663.9|662.9|664.1|663.1|663.9|662.9|0
1683090600000|2023-05-03 05:10:00|664|663|664.1|663.1|664.5|663.5|664|663|1
1683090900000|2023-05-03 05:15:00|664.3|663.3|664.5|663.5|664.5|663.5|664.3|663.3|2
1683091200000|2023-05-03 05:20:00|664.3|663.3|664.3|663.3|664.3|663.3|664.1|663.1|0
1683091500000|2023-05-03 05:25:00|664.1|663.1|663.5|662.5|664.1|663.1|663.1|662.1|8
1683091800000|2023-05-03 05:30:00|663.4|662.4|663.3|662.3|663.5|662.5|663.1|662.1|0
1683092100000|2023-05-03 05:35:00|663.1|662.1|663|662|663.3|662.3|662.9|661.9|2
1683092400000|2023-05-03 05:40:00|662.9|661.9|663.3|662.3|663.3|662.3|662.8|661.8|0
1683092700000|2023-05-03 05:45:00|663.1|662.1|662.8|661.8|663.3|662.3|662.4|661.4|2
1683093000000|2023-05-03 05:50:00|663|662|663.3|662.3|663.4|662.4|662.9|661.9|2
1683093300000|2023-05-03 05:55:00|663.4|662.4|662.8|661.8|663.4|662.4|662.8|661.8|2
1683093600000|2023-05-03 06:00:00|662.6|661.6|662.3|661.3|663.3|662.3|662.3|661.3|1
1683093900000|2023-05-03 06:05:00|662.1|661.1|663.3|662.3|663.3|662.3|662|661|8
1683094200000|2023-05-03 06:10:00|663.4|662.4|663.6|662.6|663.6|662.6|663|662|2
1683094500000|2023-05-03 06:15:00|663.5|662.5|663.8|662.8|663.8|662.8|663|662|6
1683094800000|2023-05-03 06:20:00|663.9|662.9|663.4|662.4|664.1|663.1|663.1|662.1|7
1683095100000|2023-05-03 06:25:00|663.5|662.5|663.5|662.5|663.8|662.8|663.3|662.3|43
1683095400000|2023-05-03 06:30:00|663.3|662.3|664.8|663.8|664.8|663.8|663.3|662.3|45
1683095700000|2023-05-03 06:35:00|664.6|663.6|665|664|665.1|664.1|664.4|663.4|59
1683096000000|2023-05-03 06:40:00|665.1|664.1|665|664|665.3|664.3|664.8|663.8|33
1683096300000|2023-05-03 06:45:00|665.1|664.1|665|664|665.1|664.1|664.6|663.6|1
1683096600000|2023-05-03 06:50:00|665.1|664.1|664.9|663.9|665.5|664.5|664.6|663.6|74
1683096900000|2023-05-03 06:55:00|664.8|663.8|664.1|663.1|665|664|664|663|140
1683097200000|2023-05-03 07:00:00|663.8|662.8|663.3|662.3|663.8|662.8|662.3|661.3|15
1683097500000|2023-05-03 07:05:00|663|662|661.3|660.3|663.1|662.1|661.3|660.3|30
1683097800000|2023-05-03 07:10:00|661.1|660.1|660.5|659.5|662|661|660.4|659.4|74
1683098100000|2023-05-03 07:15:00|660.8|659.8|661.1|660.1|662.3|661.3|660.3|659.3|77
1683098400000|2023-05-03 07:20:00|660.8|659.8|661.3|660.3|661.5|660.5|660.8|659.8|28
1683098700000|2023-05-03 07:25:00|661.1|660.1|659.8|658.8|661.3|660.3|659.6|658.6|1602
1683099000000|2023-05-03 07:30:00|659.6|658.6|658|657|659.6|658.6|657.3|656.3|1220
1683099300000|2023-05-03 07:35:00|657.9|656.9|656.1|655.1|658.4|657.4|655.9|654.9|653
1683099600000|2023-05-03 07:40:00|656|655|653.8|652.8|656.5|655.5|653.6|652.6|623
1683099900000|2023-05-03 07:45:00|654|653|654.5|653.5|655.1|654.1|653.8|652.8|67
1683100200000|2023-05-03 07:50:00|654.6|653.6|651.9|650.9|655.1|654.1|651.4|650.4|1346
1683100500000|2023-05-03 07:55:00|652|651|652.8|651.8|653.4|652.4|651.9|650.9|135
1683100800000|2023-05-03 08:00:00|652.6|651.6|651.3|650.3|653.3|652.3|650.5|649.5|194
1683101100000|2023-05-03 08:05:00|651.4|650.4|651|650|652.1|651.1|650.3|649.3|171
1683101400000|2023-05-03 08:10:00|651.3|650.3|650.8|649.8|653|652|650.8|649.8|154
1683101700000|2023-05-03 08:15:00|651|650|650.6|649.6|651.5|650.5|649.8|648.8|196
1683102000000|2023-05-03 08:20:00|651|650|648.5|647.5|651.3|650.3|648.5|647.5|269
1683102300000|2023-05-03 08:25:00|648.4|647.4|647.4|646.4|648.6|647.6|646.8|645.8|832
1683102600000|2023-05-03 08:30:00|647.3|646.3|644.9|643.9|647.9|646.9|644.8|643.8|212
1683102900000|2023-05-03 08:35:00|644.8|643.8|645.3|644.3|645.8|644.8|643.9|642.9|374
1683103200000|2023-05-03 08:40:00|645.1|644.1|646.1|645.1|647|646|645|644|223
1683103500000|2023-05-03 08:45:00|646|645|646|645|646.3|645.3|644.3|643.3|181
1683103800000|2023-05-03 08:50:00|646.1|645.1|647.1|646.1|647.5|646.5|645.3|644.3|49
1683104100000|2023-05-03 08:55:00|647|646|647.3|646.3|648|647|646.8|645.8|64
1683104400000|2023-05-03 09:00:00|647.1|646.1|647|646|649|648|646.9|645.9|108
1683104700000|2023-05-03 09:05:00|646.8|645.8|645|644|646.8|645.8|644.8|643.8|53
1683105000000|2023-05-03 09:10:00|645.1|644.1|646.6|645.6|646.8|645.8|645|644|52
1683105300000|2023-05-03 09:15:00|646.5|645.5|646.3|645.3|647.3|646.3|646|645|38
1683105600000|2023-05-03 09:20:00|646|645|646.8|645.8|647.5|646.5|646|645|50
1683105900000|2023-05-03 09:25:00|646.6|645.6|646.4|645.4|646.8|645.8|645.8|644.8|45
1683106200000|2023-05-03 09:30:00|646.3|645.3|645.9|644.9|646.4|645.4|645.1|644.1|49
1683106500000|2023-05-03 09:35:00|645.8|644.8|645|644|646|645|645|644|103
1683106800000|2023-05-03 09:40:00|645.1|644.1|644.9|643.9|645.5|644.5|644.6|643.6|49
1683107100000|2023-05-03 09:45:00|645|644|644.1|643.1|645|644|644|643|117
1683107400000|2023-05-03 09:50:00|644.3|643.3|646.9|645.9|647|646|643.4|642.4|106
1683107700000|2023-05-03 09:55:00|646.8|645.8|646.9|645.9|647.3|646.3|646.5|645.5|97
1683108000000|2023-05-03 10:00:00|646.8|645.8|645.5|644.5|647|646|645.5|644.5|59
1683108300000|2023-05-03 10:05:00|645.6|644.6|646.3|645.3|646.9|645.9|645.6|644.6|367
1683108600000|2023-05-03 10:10:00|646.1|645.1|644.8|643.8|646.5|645.5|644.8|643.8|97
1683108900000|2023-05-03 10:15:00|644.9|643.9|643.3|642.3|645|644|642|641|229
1683109200000|2023-05-03 10:20:00|643|642|642|641|643.3|642.3|642|641|29
1683109500000|2023-05-03 10:25:00|641.8|640.8|642.9|641.9|642.9|641.9|641.4|640.4|71
1683109800000|2023-05-03 10:30:00|642.8|641.8|643.1|642.1|643.5|642.5|642.3|641.3|335
1683110100000|2023-05-03 10:35:00|643|642|642.5|641.5|643|642|641.9|640.9|38
1683110400000|2023-05-03 10:40:00|642.3|641.3|643|642|643.3|642.3|642|641|47
1683110700000|2023-05-03 10:45:00|642.9|641.9|642.3|641.3|643|642|642|641|25
1683111000000|2023-05-03 10:50:00|642|641|641.3|640.3|642.5|641.5|641.3|640.3|170
1683111300000|2023-05-03 10:55:00|641.5|640.5|642|641|642.3|641.3|641.3|640.3|14
1683111600000|2023-05-03 11:00:00|641.9|640.9|642.4|641.4|642.5|641.5|640.8|639.8|75
1683111900000|2023-05-03 11:05:00|642.5|641.5|642.8|641.8|642.8|641.8|641.3|640.3|72
1683112200000|2023-05-03 11:10:00|642.6|641.6|641.6|640.6|642.8|641.8|641.5|640.5|20
1683112500000|2023-05-03 11:15:00|641.8|640.8|642.4|641.4|642.5|641.5|641|640|26
1683112800000|2023-05-03 11:20:00|642.3|641.3|642.3|641.3|642.6|641.6|641.3|640.3|64
1683113100000|2023-05-03 11:25:00|642.5|641.5|642.1|641.1|643|642|642|641|43
1683113400000|2023-05-03 11:30:00|642|641|641.9|640.9|642.6|641.6|641|640|24
1683113700000|2023-05-03 11:35:00|641.8|640.8|642.5|641.5|642.8|641.8|641.8|640.8|71
1683114000000|2023-05-03 11:40:00|642.4|641.4|644.1|643.1|644.1|643.1|642.4|641.4|70
1683114300000|2023-05-03 11:45:00|644.4|643.4|644.1|643.1|644.4|643.4|643.9|642.9|204
1683114600000|2023-05-03 11:50:00|644.3|643.3|644.5|643.5|644.6|643.6|644.1|643.1|19
1683114900000|2023-05-03 11:55:00|644.6|643.6|644.8|643.8|645.4|644.4|644.5|643.5|109
1683115200000|2023-05-03 12:00:00|644.5|643.5|644|643|644.8|643.8|643|642|60
1683115500000|2023-05-03 12:05:00|643.9|642.9|644.3|643.3|644.6|643.6|643.5|642.5|70
1683115800000|2023-05-03 12:10:00|644.1|643.1|643.8|642.8|644.3|643.3|643.3|642.3|16
1683116100000|2023-05-03 12:15:00|643.5|642.5|645.5|644.5|645.6|644.6|643.3|642.3|122
1683116400000|2023-05-03 12:20:00|645.6|644.6|644|643|645.8|644.8|643.6|642.6|120
1683116700000|2023-05-03 12:25:00|643.9|642.9|643.6|642.6|644.1|643.1|643.3|642.3|197
1683117000000|2023-05-03 12:30:00|643.5|642.5|642.4|641.4|643.8|642.8|642.3|641.3|51
1683117300000|2023-05-03 12:35:00|642.5|641.5|643.4|642.4|643.5|642.5|642.5|641.5|89
1683117600000|2023-05-03 12:40:00|643.3|642.3|645|644|645.1|644.1|643|642|116
1683117900000|2023-05-03 12:45:00|645.1|644.1|645.6|644.6|645.9|644.9|644.8|643.8|589
1683118200000|2023-05-03 12:50:00|645.8|644.8|645.5|644.5|646.3|645.3|645.1|644.1|986
1683118500000|2023-05-03 12:55:00|645.4|644.4|644|643|645.5|644.5|643.6|642.6|329
1683118800000|2023-05-03 13:00:00|643.8|642.8|644.5|643.5|645.9|644.9|642|641|130
1683119100000|2023-05-03 13:05:00|644.3|643.3|645.5|644.5|645.5|644.5|643.8|642.8|138
1683119400000|2023-05-03 13:10:00|645.4|644.4|644.6|643.6|645.9|644.9|644.3|643.3|56
1683119700000|2023-05-03 13:15:00|644|643|645.3|644.3|645.5|644.5|643.8|642.8|41
1683120000000|2023-05-03 13:20:00|645.4|644.4|644.5|643.5|645.6|644.6|644.5|643.5|47
1683120300000|2023-05-03 13:25:00|644.6|643.6|644|643|645.4|644.4|643.5|642.5|150
1683120600000|2023-05-03 13:30:00|644.1|643.1|642.6|641.6|645.6|644.6|642.6|641.6|128
1683120900000|2023-05-03 13:35:00|642.9|641.9|643.4|642.4|644.3|643.3|642.3|641.3|135
1683121200000|2023-05-03 13:40:00|643.5|642.5|644.4|643.4|645.5|644.5|643.3|642.3|61
1683121500000|2023-05-03 13:45:00|644.1|643.1|641.5|640.5|644.5|643.5|641|640|827
1683121800000|2023-05-03 13:50:00|641.8|640.8|639.5|638.5|643|642|639.3|638.3|590
1683122100000|2023-05-03 13:55:00|639.6|638.6|640|639|640.8|639.8|639|638|76
1683122400000|2023-05-03 14:00:00|640.3|639.3|638.5|637.5|640.6|639.6|637.5|636.5|90
1683122700000|2023-05-03 14:05:00|638.8|637.8|641|640|643.8|642.8|638.8|637.8|168
1683123000000|2023-05-03 14:10:00|640.8|639.8|639.6|638.6|641.8|640.8|639.4|638.4|144
1683123300000|2023-05-03 14:15:00|639.8|638.8|639.6|638.6|640.1|639.1|638.5|637.5|82
1683123600000|2023-05-03 14:20:00|639.5|638.5|640.3|639.3|641.1|640.1|638.1|637.1|124
1683123900000|2023-05-03 14:25:00|640.5|639.5|642.6|641.6|643.5|642.5|640.3|639.3|250
1683124200000|2023-05-03 14:30:00|642.5|641.5|638.5|637.5|642.6|641.5|638.1|637.1|250
1683124500000|2023-05-03 14:35:00|638.8|637.8|638.5|637.5|640.8|639.8|637.9|636.9|96
1683124800000|2023-05-03 14:40:00|638.4|637.4|641|640|641.4|640.4|638.4|637.4|302
1683125100000|2023-05-03 14:45:00|641.1|640.1|641.9|640.9|642.8|641.8|640.8|639.8|197
1683125400000|2023-05-03 14:50:00|642|641|640|639|642|641|639.8|638.8|163
1683125700000|2023-05-03 14:55:00|640.1|639.1|641|640|641.5|640.5|639.5|638.5|127
1683126000000|2023-05-03 15:00:00|641.1|640.1|644.8|643.8|644.8|643.8|641.1|640.1|440
1683126300000|2023-05-03 15:05:00|645|644|642.5|641.5|645.6|644.6|642|641|1284
1683126600000|2023-05-03 15:10:00|642.3|641.3|638.8|637.8|642.5|641.5|638.4|637.4|489
1683126900000|2023-05-03 15:15:00|638.5|637.5|637.9|636.9|639.1|638.1|637.5|636.5|216
1683127200000|2023-05-03 15:20:00|637.8|636.8|638.3|637.3|638.3|637.3|636.8|635.8|412
1683127500000|2023-05-03 15:25:00|638.5|637.5|637.3|636.3|639.3|638.3|636.6|635.6|942
1683127800000|2023-05-03 15:30:00|637.5|636.5|636.8|635.8|638.6|637.6|636.3|635.3|319
1683128100000|2023-05-03 15:35:00|636.9|635.9|635|634|637.4|636.4|634.9|633.9|211
1683128400000|2023-05-03 15:40:00|635.1|634.1|634.8|633.8|635.8|634.8|634.5|633.5|90
1683128700000|2023-05-03 15:45:00|634.9|633.9|634.8|633.8|636.1|635.1|634.8|633.8|46
1683129000000|2023-05-03 15:50:00|634.6|633.6|637.6|636.6|638.4|637.4|634|633|134
1683129300000|2023-05-03 15:55:00|637.8|636.8|637.4|636.4|638.8|637.8|636|635|795
1683129600000|2023-05-03 16:00:00|637.5|636.5|640.3|639.3|640.4|639.4|636.6|635.6|139
1683129900000|2023-05-03 16:05:00|640.1|639.1|639.8|638.8|640.8|639.8|639|638|184
1683130200000|2023-05-03 16:10:00|640|639|639|638|640.5|639.5|638|637|43
1683130500000|2023-05-03 16:15:00|638.9|637.9|641|640|641.3|640.3|638.5|637.5|300
1683130800000|2023-05-03 16:20:00|640.9|639.9|640.6|639.6|641.3|640.3|640.1|639.1|13
1683131100000|2023-05-03 16:25:00|640.5|639.5|640|639|640.8|639.8|639.5|638.5|12
1683131400000|2023-05-03 16:30:00|640.1|639.1|639.3|638.3|640.1|639.1|639|638|39
1683131700000|2023-05-03 16:35:00|639.4|638.4|641.1|640.1|641.4|640.4|639|638|86
1683132000000|2023-05-03 16:40:00|641|640|640.3|639.3|641|640|639.8|638.8|10
1683132300000|2023-05-03 16:45:00|640.5|639.5|641.3|640.3|641.8|640.8|640|639|105
1683132600000|2023-05-03 16:50:00|641.5|640.5|640.6|639.6|642|641|640.5|639.5|65
1683132900000|2023-05-03 16:55:00|640.5|639.5|640.3|639.3|640.8|639.8|639.6|638.6|607
1683133200000|2023-05-03 17:00:00|640.4|639.4|641.4|640.4|641.8|640.8|639.3|638.3|44
1683133500000|2023-05-03 17:05:00|641.5|640.5|641.4|640.4|641.5|640.5|640.5|639.5|31
1683133800000|2023-05-03 17:10:00|641.5|640.5|642.5|641.5|642.8|641.8|641.3|640.3|24
1683134100000|2023-05-03 17:15:00|642.8|641.8|643|642|643.3|642.3|642|641|21
1683134400000|2023-05-03 17:20:00|643.3|642.3|643.8|642.8|643.8|642.8|643|642|22
1683134700000|2023-05-03 17:25:00|643.6|642.6|643.5|642.5|643.9|642.9|643.3|642.3|103
1683135000000|2023-05-03 17:30:00|643.4|642.4|643.9|642.9|643.9|642.9|642.4|641.4|56
1683135300000|2023-05-03 17:35:00|643.8|642.8|644.5|643.5|644.8|643.8|643.6|642.6|40
1683135600000|2023-05-03 17:40:00|644.4|643.4|644|643|644.5|643.5|643.6|642.6|13
1683135900000|2023-05-03 17:45:00|643.9|642.9|642.9|641.9|644.1|643.1|642.5|641.5|26
1683136200000|2023-05-03 17:50:00|643|642|643.3|642.3|643.5|642.5|642.5|641.5|100
1683136500000|2023-05-03 17:55:00|643.1|642.1|642.9|641.9|643.5|642.5|642.5|641.5|1000
1683136800000|2023-05-03 18:00:00|642.8|641.8|645.3|644.3|645.4|644.4|642.8|641.8|334
1683137100000|2023-05-03 18:05:00|645.4|644.4|644.4|643.4|645.8|644.8|644.1|643.1|145
1683137400000|2023-05-03 18:10:00|644.5|643.5|645.3|644.3|645.4|644.4|642.9|641.9|25
1683137700000|2023-05-03 18:15:00|645.5|644.5|643|642|645.8|644.8|642.5|641.5|337
1683138000000|2023-05-03 18:20:00|642.9|641.9|642.6|641.6|642.9|641.9|640.9|639.9|415
1683138300000|2023-05-03 18:25:00|642.5|641.5|642.8|641.8|644.3|643.3|642.3|641.3|174
1683138600000|2023-05-03 18:30:00|642.6|641.6|640.8|639.8|642.6|641.6|640.3|639.3|107
1683138900000|2023-05-03 18:35:00|640.6|639.6|642.3|641.3|642.5|641.5|640|639|33
1683139200000|2023-05-03 18:40:00|642.5|641.5|642.5|641.5|643.8|642.8|641.8|640.8|22
1683139500000|2023-05-03 18:45:00|642.6|641.6|642.8|641.8|643.5|642.5|642.4|641.4|6
1683139800000|2023-05-03 18:50:00|642.5|641.5|642.3|641.3|642.6|641.6|641|640|32
1683140100000|2023-05-03 18:55:00|642.1|641.1|642.5|641.5|643.3|642.3|641.9|640.9|3
1683140400000|2023-05-03 19:00:00|642.6|641.6|641.8|640.8|643|642|641|640|6
1683140700000|2023-05-03 19:05:00|642|641|641.5|640.5|642.8|641.8|641.3|640.3|11
1683141000000|2023-05-03 19:10:00|641.3|640.3|640.4|639.4|641.5|640.5|639.9|638.9|17
1683141300000|2023-05-03 19:15:00|640.3|639.3|640.5|639.5|640.9|639.9|640|639|0
1683141600000|2023-05-03 19:20:00|640.4|639.4|639.9|638.9|640.5|639.5|639.1|638.1|1
1683141900000|2023-05-03 19:25:00|640|639|639|638|640.5|639.5|638.8|637.8|0
1683142200000|2023-05-03 19:30:00|638.9|637.9|638.8|637.8|639|638|638.4|637.4|0
1683142500000|2023-05-03 19:35:00|638.9|637.9|638.4|637.4|639|638|638.3|637.3|0
1683142800000|2023-05-03 19:40:00|638.3|637.3|637.5|636.5|638.5|637.5|637.3|636.3|18
1683143100000|2023-05-03 19:45:00|637.6|636.6|637.5|636.5|638.4|637.4|637|636|2
1683143400000|2023-05-03 19:50:00|637.4|636.4|637.8|636.8|638.1|637.1|637.3|636.3|4
1683143700000|2023-05-03 19:55:00|637.6|636.6|637|636|637.8|636.8|637|636|10
1683144000000|2023-05-03 20:00:00|637.1|636.1|637.4|636.4|637.4|636.4|637|636|0
1683144300000|2023-05-03 20:05:00|637.5|636.5|637.8|636.8|637.8|636.8|637.1|636.1|1
1683144600000|2023-05-03 20:10:00|637.9|636.9|637.5|636.5|637.9|636.9|637.5|636.5|71
1683144900000|2023-05-03 20:15:00|637.6|636.6|637.4|636.4|637.8|636.8|637.4|636.4|0
1683145200000|2023-05-03 20:20:00|637.5|636.5|637.3|636.3|637.8|636.8|637.3|636.3|1
1683145500000|2023-05-03 20:25:00|637.5|636.5|637.8|636.8|638|637|637.5|636.5|1
1683145800000|2023-05-03 20:30:00|637.9|636.9|637.5|636.5|637.9|636.9|637.5|636.5|0
1683146100000|2023-05-03 20:35:00|637.6|636.6|637.8|636.8|638.1|637.1|637.5|636.5|6
1683146400000|2023-05-03 20:40:00|637.6|636.6|637.3|636.3|638|637|637.3|636.3|1
1683146700000|2023-05-03 20:45:00|637.4|636.4|637|636|637.8|636.8|637|636|0
1683147000000|2023-05-03 20:50:00|637.1|636.1|637.8|636.8|637.8|636.8|637|636|2
1683147300000|2023-05-03 20:55:00|637.5|636.5|637.5|636.5|638|637|637.3|636.3|10
1683147600000|2023-05-03 21:00:00|637.4|636.4|637|636|637.9|636.4|637|634.8|1
1683149100000|2023-05-03 21:25:00|639.8|636.8|642.1|639.1|642.1|641|639.8|636.8|1
1683149400000|2023-05-03 21:30:00|641.9|638.9|640.4|637.4|642|639.8|640|637|0
1683149700000|2023-05-03 21:35:00|640.3|637.3|640.1|637.1|640.4|637.4|640.1|637.1|14
1683150000000|2023-05-03 21:40:00|639.5|636.5|639|636|639.5|636.5|639|636|0
1683150300000|2023-05-03 21:45:00|639.1|636.1|638.3|637.3|639.1|637.4|638.3|636.1|0
1683150600000|2023-05-03 21:50:00|640|637|639.8|636.8|640|637|639.8|636.8|0
1683162000000|2023-05-04 01:00:00|639.3|638.3|640.6|639.6|641.5|640.5|639.3|638.3|0
1683162300000|2023-05-04 01:05:00|640.5|639.5|641.6|640.6|641.8|640.8|640.4|639.4|0
1683162600000|2023-05-04 01:10:00|641.8|640.8|643.1|642.1|643.5|642.5|641.8|640.8|40
1683162900000|2023-05-04 01:15:00|642.9|641.9|643.1|642.1|643.5|642.5|642.5|641.5|7
1683163200000|2023-05-04 01:20:00|643|642|643.1|642.1|643.8|642.8|642.9|641.9|0
1683163500000|2023-05-04 01:25:00|643|642|644.3|643.3|644.3|643.3|642.9|641.9|0
1683163800000|2023-05-04 01:30:00|644|643|645.3|644.3|645.3|644.3|643.8|642.8|1
1683164100000|2023-05-04 01:35:00|645.5|644.5|645.9|644.9|645.9|644.9|645.3|644.3|0
1683164400000|2023-05-04 01:40:00|646|645|645.9|644.9|646.3|645.3|645.6|644.6|0
1683164700000|2023-05-04 01:45:00|645.8|644.8|645.8|644.8|645.9|644.9|645.1|644.1|0
1683165000000|2023-05-04 01:50:00|645.6|644.6|645.1|644.1|645.6|644.6|644.6|643.6|0
1683165300000|2023-05-04 01:55:00|645.4|644.4|644.3|643.3|645.6|644.6|644.3|643.3|0
1683165600000|2023-05-04 02:00:00|644.4|643.4|644.1|643.1|644.9|643.9|643.9|642.9|3
1683165900000|2023-05-04 02:05:00|644|643|644.1|643.1|644.5|643.5|643.9|642.9|8
1683166200000|2023-05-04 02:10:00|644.3|643.3|644.6|643.6|645|644|644.3|643.3|3
1683166500000|2023-05-04 02:15:00|644.5|643.5|644.4|643.4|644.5|643.5|644.3|643.3|0
1683166800000|2023-05-04 02:20:00|643.9|642.9|643.4|642.4|643.9|642.9|643.4|642.4|0
1683167100000|2023-05-04 02:25:00|643.3|642.3|642.6|641.6|643.6|642.6|642.4|641.4|0
1683167400000|2023-05-04 02:30:00|642.9|641.9|642.6|641.6|643.1|642.1|642.6|641.6|0
1683167700000|2023-05-04 02:35:00|642.8|641.8|642.6|641.6|643.1|642.1|642.5|641.5|0
1683168000000|2023-05-04 02:40:00|642.5|641.5|641.8|640.8|642.5|641.5|641.8|640.8|0
1683168300000|2023-05-04 02:45:00|641.9|640.9|642.4|641.4|642.4|641.4|641.8|640.8|0
1683168600000|2023-05-04 02:50:00|642.5|641.5|642.4|641.4|642.6|641.6|642.3|641.3|48
1683168900000|2023-05-04 02:55:00|642.3|641.3|642.4|641.4|642.4|641.4|642.3|641.3|0
1683169200000|2023-05-04 03:00:00|642.6|641.6|642.1|641.1|643.1|642.1|642.1|641.1|17
1683169500000|2023-05-04 03:05:00|642|641|643.3|642.3|643.4|642.4|641.9|640.9|5
1683169800000|2023-05-04 03:10:00|643|642|642.1|641.1|643.1|642.1|642|641|0
1683170100000|2023-05-04 03:15:00|642|641|642.6|641.6|642.6|641.6|642|641|0
1683170400000|2023-05-04 03:20:00|642.5|641.5|642.9|641.9|643|642|642.5|641.5|0
1683170700000|2023-05-04 03:25:00|643|642|643|642|643.3|642.3|643|642|0
1683171000000|2023-05-04 03:30:00|643.1|642.1|643.5|642.5|643.5|642.5|642.8|641.8|7
1683171300000|2023-05-04 03:35:00|643.4|642.4|643.5|642.5|643.6|642.6|643|642|1
1683171600000|2023-05-04 03:40:00|643.8|642.8|643.9|642.9|644.1|643.1|643.8|642.8|0
1683171900000|2023-05-04 03:45:00|643.8|642.8|644.5|643.5|644.5|643.5|643.8|642.8|0
1683172200000|2023-05-04 03:50:00|644.8|643.8|644.8|643.8|644.9|643.9|644.5|643.5|5
1683172500000|2023-05-04 03:55:00|644.9|643.9|644.5|643.5|645|644|644.5|643.5|0
1683172800000|2023-05-04 04:00:00|644.6|643.6|644.3|643.3|644.6|643.6|644|643|6
1683173100000|2023-05-04 04:05:00|644.4|643.4|644.6|643.6|644.6|643.6|644.4|643.4|5
1683173400000|2023-05-04 04:10:00|644.4|643.4|644.3|643.3|644.4|643.4|644|643|0
1683173700000|2023-05-04 04:15:00|644.4|643.4|644|643|644.4|643.4|643.9|642.9|26
1683174000000|2023-05-04 04:20:00|644.3|643.3|643.8|642.8|644.3|643.3|643.8|642.8|0
1683174300000|2023-05-04 04:25:00|643.9|642.9|644|643|644|643|643.8|642.8|0
1683174600000|2023-05-04 04:30:00|644.1|643.1|644.9|643.9|644.9|643.9|644|643|2
1683174900000|2023-05-04 04:35:00|644.8|643.8|645.4|644.4|645.5|644.5|644.8|643.8|5
1683175200000|2023-05-04 04:40:00|645.5|644.5|645.6|644.6|645.6|644.6|645.3|644.3|0
1683175500000|2023-05-04 04:45:00|645.5|644.5|645.3|644.3|645.6|644.6|645.1|644.1|0
1683175800000|2023-05-04 04:50:00|645.4|644.4|645.1|644.1|645.4|644.4|645.1|644.1|0
1683176100000|2023-05-04 04:55:00|645.3|644.3|645.3|644.3|645.3|644.3|645.1|644.1|0
1683176400000|2023-05-04 05:00:00|645.1|644.1|645|644|645.5|644.5|644.9|643.9|6
1683176700000|2023-05-04 05:05:00|644.9|643.9|645|644|645.4|644.4|644.9|643.9|0
1683177000000|2023-05-04 05:10:00|645.1|644.1|645.4|644.4|645.6|644.6|645|644|0
1683177300000|2023-05-04 05:15:00|645.6|644.6|645.9|644.9|645.9|644.9|645.1|644.1|0
1683177600000|2023-05-04 05:20:00|645.8|644.8|644.5|643.5|645.9|644.9|644.5|643.5|6
1683177900000|2023-05-04 05:25:00|644.6|643.6|645.1|644.1|645.1|644.1|644.4|643.4|0
1683178200000|2023-05-04 05:30:00|645|644|646.6|645.6|646.6|645.6|644.6|643.6|673
1683178500000|2023-05-04 05:35:00|646.5|645.5|647.1|646.1|647.1|646.1|646.1|645.1|0
1683178800000|2023-05-04 05:40:00|647.3|646.3|647|646|647.3|646.3|646.9|645.9|0
1683179100000|2023-05-04 05:45:00|647.1|646.1|647.1|646.1|647.3|646.3|646.8|645.8|1
1683179400000|2023-05-04 05:50:00|647|646|646.8|645.8|647.4|646.4|646.8|645.8|5
1683179700000|2023-05-04 05:55:00|646.9|645.9|646.9|645.9|647.4|646.4|646.6|645.6|0
1683180000000|2023-05-04 06:00:00|647|646|646.8|645.8|647|646|646|645|3
1683180300000|2023-05-04 06:05:00|646.5|645.5|646.3|645.3|646.8|645.8|645.9|644.9|22
1683180600000|2023-05-04 06:10:00|646.1|645.1|645.8|644.8|646.1|645.1|645.4|644.4|0
1683180900000|2023-05-04 06:15:00|645.6|644.6|644.9|643.9|645.8|644.8|644.5|643.5|18
1683181200000|2023-05-04 06:20:00|644.5|643.5|643.8|642.8|644.5|643.5|643.3|642.3|20
1683181500000|2023-05-04 06:25:00|643.6|642.6|643.3|642.3|644|643|643.3|642.3|56
1683181800000|2023-05-04 06:30:00|643.5|642.5|643.5|642.5|643.8|642.8|642.8|641.8|7
1683182100000|2023-05-04 06:35:00|643.4|642.4|643|642|643.5|642.5|642.8|641.8|15
1683182400000|2023-05-04 06:40:00|643.1|642.1|644.8|643.8|644.8|643.8|642.8|641.8|8
1683182700000|2023-05-04 06:45:00|645|644|645.5|644.5|645.5|644.5|644.5|643.5|6
1683183000000|2023-05-04 06:50:00|645.1|644.1|647.5|646.5|647.6|646.6|645.1|644.1|466
1683183300000|2023-05-04 06:55:00|647.6|646.6|648.8|647.8|648.9|647.9|647.1|646.1|488
1683183600000|2023-05-04 07:00:00|648.6|647.6|648.3|647.3|650.4|649.4|648|647|2628
1683183900000|2023-05-04 07:05:00|648.1|647.1|646.5|645.5|648.3|647.3|646.3|645.3|77
1683184200000|2023-05-04 07:10:00|646.8|645.8|645|644|646.9|645.9|644.9|643.9|14
1683184500000|2023-05-04 07:15:00|645.1|644.1|646.5|645.5|646.9|645.9|645|644|32
1683184800000|2023-05-04 07:20:00|646.6|645.6|646.3|645.3|647.5|646.5|646|645|304
1683185100000|2023-05-04 07:25:00|646.1|645.1|646.8|645.8|647|646|645.3|644.3|200
1683185400000|2023-05-04 07:30:00|646.5|645.5|648.5|647.5|648.5|647.5|645.3|644.3|68
1683185700000|2023-05-04 07:35:00|648.3|647.3|650.3|649.3|651.3|650.3|648.3|647.3|154
1683186000000|2023-05-04 07:40:00|650.5|649.5|650.8|649.8|651|650|649.3|648.3|25
1683186300000|2023-05-04 07:45:00|651|650|647.8|646.8|651.3|650.3|647.3|646.3|194
1683186600000|2023-05-04 07:50:00|647.9|646.9|647.6|646.6|648.1|647.1|646.1|645.1|89
1683186900000|2023-05-04 07:55:00|647.5|646.5|648|647|648.3|647.3|645.9|644.9|58
1683187200000|2023-05-04 08:00:00|648.1|647.1|646.5|645.5|648.1|647.1|646.4|645.4|111
1683187500000|2023-05-04 08:05:00|646.6|645.6|645.5|644.5|646.8|645.8|645|644|119
1683187800000|2023-05-04 08:10:00|645.6|644.6|645.8|644.8|646|645|644.8|643.8|333
1683188100000|2023-05-04 08:15:00|645.9|644.9|646|645|646.3|645.3|645.4|644.4|81
1683188400000|2023-05-04 08:20:00|646.1|645.1|644.3|643.3|646.4|645.4|643.8|642.8|135
1683188700000|2023-05-04 08:25:00|644.4|643.4|648.3|647.3|649.1|648.1|644.4|643.4|626
1683189000000|2023-05-04 08:30:00|648.1|647.1|648.1|647.1|649.3|648.3|647|646|362
1683189300000|2023-05-04 08:35:00|648|647|648.3|647.3|648.6|647.6|647.5|646.5|179
1683189600000|2023-05-04 08:40:00|648.5|647.5|649.8|648.8|649.9|648.9|648.3|647.3|756
1683189900000|2023-05-04 08:45:00|649.9|648.9|649.6|648.6|650.5|649.5|648.8|647.8|48
1683190200000|2023-05-04 08:50:00|649.5|648.5|648.8|647.8|649.8|648.8|648.5|647.5|17
1683190500000|2023-05-04 08:55:00|648.5|647.5|650|649|650.1|649.1|648.5|647.5|575
1683190800000|2023-05-04 09:00:00|650.3|649.3|649.5|648.5|650.8|649.8|649.5|648.5|161
1683191100000|2023-05-04 09:05:00|649.6|648.6|648.5|647.5|649.9|648.9|648.3|647.3|57
1683191400000|2023-05-04 09:10:00|648.8|647.8|648.1|647.1|648.8|647.8|647.8|646.8|16
1683191700000|2023-05-04 09:15:00|648|647|648.1|647.1|648.5|647.5|646.8|645.8|569
1683192000000|2023-05-04 09:20:00|648.3|647.3|648.5|647.5|648.9|647.9|647.8|646.8|33
1683192300000|2023-05-04 09:25:00|648.3|647.3|649.5|648.5|649.8|648.8|648.3|647.3|47
1683192600000|2023-05-04 09:30:00|649.4|648.4|648.8|647.8|649.4|648.4|648|647|14
1683192900000|2023-05-04 09:35:00|648.6|647.6|648.6|647.6|649.1|648.1|648|647|75
1683193200000|2023-05-04 09:40:00|648.9|647.9|648.1|647.1|649.3|648.3|648.1|647.1|570
1683193500000|2023-05-04 09:45:00|648|647|648.4|647.4|648.8|647.8|647.3|646.3|243
1683193800000|2023-05-04 09:50:00|648.5|647.5|647.3|646.3|648.5|647.5|647.3|646.3|939
1683194100000|2023-05-04 09:55:00|647.4|646.4|647.3|646.3|647.9|646.9|647.3|646.3|27
1683194400000|2023-05-04 10:00:00|647|646|646.5|645.5|647.6|646.6|646.3|645.3|266
1683194700000|2023-05-04 10:05:00|646.6|645.6|647.1|646.1|647.8|646.8|646.5|645.5|32
1683195000000|2023-05-04 10:10:00|647|646|646.5|645.5|647.4|646.4|646.4|645.4|78
1683195300000|2023-05-04 10:15:00|646.6|645.6|646|645|646.9|645.9|646|645|54
1683195600000|2023-05-04 10:20:00|645.9|644.9|645.8|644.8|646|645|645.3|644.3|17
1683195900000|2023-05-04 10:25:00|645.5|644.5|645.5|644.5|645.8|644.8|644.9|643.9|883
1683196200000|2023-05-04 10:30:00|645.6|644.6|645.5|644.5|645.8|644.8|644.8|643.8|102
1683196500000|2023-05-04 10:35:00|645.6|644.6|645.8|644.8|646|645|645.3|644.3|15
1683196800000|2023-05-04 10:40:00|645.6|644.6|644.6|643.6|645.6|644.6|644.6|643.6|15
1683197100000|2023-05-04 10:45:00|644.9|643.9|644.8|643.8|645.4|644.4|644.6|643.6|67
1683197400000|2023-05-04 10:50:00|644.6|643.6|644.3|643.3|645.1|644.1|644.3|643.3|43
1683197700000|2023-05-04 10:55:00|644.4|643.4|644|643|644.5|643.5|643.6|642.6|6
1683198000000|2023-05-04 11:00:00|644.1|643.1|643.6|642.6|644.3|643.3|643.3|642.3|57
1683198300000|2023-05-04 11:05:00|643.8|642.8|644.3|643.3|644.9|643.9|643.8|642.8|528
1683198600000|2023-05-04 11:10:00|644.1|643.1|644|643|644.9|643.9|644|643|385
1683198900000|2023-05-04 11:15:00|644.3|643.3|643.6|642.6|644.3|643.3|643.5|642.5|17
1683199200000|2023-05-04 11:20:00|643.9|642.9|643.6|642.6|645.1|644.1|643.5|642.5|2030
1683199500000|2023-05-04 11:25:00|643.5|642.5|643|642|643.6|642.6|642.3|641.3|373
1683199800000|2023-05-04 11:30:00|643.1|642.1|643.5|642.5|643.8|642.8|643|642|21
1683200100000|2023-05-04 11:35:00|643.3|642.3|643.8|642.8|644.3|643.3|643.1|642.1|30
1683200400000|2023-05-04 11:40:00|643.5|642.5|644.8|643.8|644.8|643.8|643.5|642.5|409
1683200700000|2023-05-04 11:45:00|644.9|643.9|644.8|643.8|645.4|644.4|644.4|643.4|26
1683201000000|2023-05-04 11:50:00|644.6|643.6|644.6|643.6|645.1|644.1|644.3|643.3|16
1683201300000|2023-05-04 11:55:00|644.5|643.5|644.8|643.8|645|644|644.3|643.3|118
1683201600000|2023-05-04 12:00:00|644.6|643.6|645.6|644.6|645.6|644.6|643.8|642.8|58
1683201900000|2023-05-04 12:05:00|645.4|644.4|646.8|645.8|647|646|645.3|644.3|149
1683202200000|2023-05-04 12:10:00|646.6|645.6|646.9|645.9|647.3|646.3|646.6|645.6|17
1683202500000|2023-05-04 12:15:00|647|646|644.8|643.8|647|646|644.8|643.8|104
1683202800000|2023-05-04 12:20:00|645|644|646.8|645.8|646.8|645.8|644.8|643.8|229
1683203100000|2023-05-04 12:25:00|646.9|645.9|647.1|646.1|647.1|646.1|646|645|38
1683203400000|2023-05-04 12:30:00|647|646|646.9|645.9|647.8|646.8|646.1|645.1|25
1683203700000|2023-05-04 12:35:00|646.8|645.8|648|647|649|648|646.5|645.5|31
1683204000000|2023-05-04 12:40:00|647.8|646.8|648.3|647.3|649.1|648.1|647.8|646.8|83
1683204300000|2023-05-04 12:45:00|648.4|647.4|648|647|649.3|648.3|647|646|40
1683204600000|2023-05-04 12:50:00|647.9|646.9|647.8|646.8|648.5|647.5|647.3|646.3|60
1683204900000|2023-05-04 12:55:00|647.6|646.6|645.9|644.9|648|647|645.8|644.8|657
1683205200000|2023-05-04 13:00:00|645.6|644.6|643.8|642.8|646.4|645.4|643.6|642.6|1029
1683205500000|2023-05-04 13:05:00|644|643|645.3|644.3|646.1|645.1|643.8|642.8|18
1683205800000|2023-05-04 13:10:00|645|644|644.3|643.3|645.9|644.9|644.3|643.3|47
1683206100000|2023-05-04 13:15:00|644.4|643.4|645|644|645.5|644.5|644.4|643.4|36
1683206400000|2023-05-04 13:20:00|644.9|643.9|645.8|644.8|646.1|645.1|644.5|643.5|660
1683206700000|2023-05-04 13:25:00|645.6|644.6|645.8|644.8|646.4|645.4|644.8|643.8|393
1683207000000|2023-05-04 13:30:00|645.6|644.6|649|648|649.5|648.5|645.6|644.6|688
1683207300000|2023-05-04 13:35:00|648.9|647.9|646.9|645.9|650.1|649.1|646.3|645.3|1486
1683207600000|2023-05-04 13:40:00|647|646|645.1|644.1|647|646|645.1|644.1|508
1683207900000|2023-05-04 13:45:00|645.3|644.3|644.4|643.4|645.5|644.5|641.8|640.8|490
1683208200000|2023-05-04 13:50:00|644.3|643.3|645|644|645.8|644.8|643.1|642.1|41
1683208500000|2023-05-04 13:55:00|645.3|644.3|646|645|647.8|646.8|645.3|644.3|729
1683208800000|2023-05-04 14:00:00|645.9|644.9|644|643|646.6|645.6|643.8|642.8|451
1683209100000|2023-05-04 14:05:00|644.1|643.1|643.5|642.5|645.4|644.4|642.8|641.8|149
1683209400000|2023-05-04 14:10:00|643.9|642.9|644|643|644.9|643.9|642.9|641.9|215
1683209700000|2023-05-04 14:15:00|643.8|642.8|642.8|641.8|644.6|643.6|641.3|640.3|45
1683210000000|2023-05-04 14:20:00|642.5|641.5|642.3|641.3|642.8|641.8|640.3|639.3|861
1683210300000|2023-05-04 14:25:00|642|641|640.8|639.8|642.5|641.5|640.5|639.5|64
1683210600000|2023-05-04 14:30:00|640.6|639.6|640.9|639.9|642.1|641.1|640|639|44
1683210900000|2023-05-04 14:35:00|641|640|639.8|638.8|641.8|640.8|639|638|106
1683211200000|2023-05-04 14:40:00|639.6|638.6|640.8|639.8|643.6|642.6|639.3|638.3|1073
1683211500000|2023-05-04 14:45:00|640.6|639.6|646.3|645.3|647.8|646.8|640.6|639.6|1456
1683211800000|2023-05-04 14:50:00|646.1|645.1|646.5|645.5|647.3|646.3|644.6|643.6|780
1683212100000|2023-05-04 14:55:00|646.4|645.4|645.8|644.8|646.9|645.9|645|644|4089
1683212400000|2023-05-04 15:00:00|645.9|644.9|649.3|648.3|649.3|648.3|645|644|1308
1683212700000|2023-05-04 15:05:00|649.4|648.4|651|650|651.1|650.1|647.6|646.6|583
1683213000000|2023-05-04 15:10:00|650.5|649.5|649.5|648.5|652.1|651.1|648.6|647.6|187
1683213300000|2023-05-04 15:15:00|649.6|648.6|648.8|647.8|649.6|648.6|646.4|645.4|567
1683213600000|2023-05-04 15:20:00|648.6|647.6|650.8|649.8|652|651|648.4|647.4|206
1683213900000|2023-05-04 15:25:00|651|650|648.3|647.3|651.5|650.5|647.9|646.9|1537
1683214200000|2023-05-04 15:30:00|648.1|647.1|648.4|647.4|649|648|647.1|646.1|129
1683214500000|2023-05-04 15:35:00|648.3|647.3|648|647|648.8|647.8|647.3|646.3|33
1683214800000|2023-05-04 15:40:00|648.3|647.3|649|648|649.5|648.5|648|647|85
1683215100000|2023-05-04 15:45:00|648.9|647.9|647.8|646.8|649.5|648.5|647.6|646.6|500
1683215400000|2023-05-04 15:50:00|647.9|646.9|649.5|648.5|649.8|648.8|647.6|646.6|46
1683215700000|2023-05-04 15:55:00|649.4|648.4|649.5|648.5|650|649|648.8|647.8|47
1683216000000|2023-05-04 16:00:00|649.3|648.3|649.1|648.1|650|649|648.3|647.3|15
1683216300000|2023-05-04 16:05:00|649|648|650.8|649.8|650.9|649.9|649|648|33
1683216600000|2023-05-04 16:10:00|650.9|649.9|650.8|649.8|651.6|650.6|650.5|649.5|88
1683216900000|2023-05-04 16:15:00|650.9|649.9|653.5|652.5|653.6|652.6|650.5|649.5|140
1683217200000|2023-05-04 16:20:00|653.3|652.3|652.5|651.5|653.5|652.5|652.3|651.3|123
1683217500000|2023-05-04 16:25:00|652.4|651.4|652.4|651.4|652.6|651.6|650.9|649.9|57
1683217800000|2023-05-04 16:30:00|652.3|651.3|651.1|650.1|652.5|651.5|650.8|649.8|158
1683218100000|2023-05-04 16:35:00|651|650|651|650|651.9|650.9|650.3|649.3|29
1683218400000|2023-05-04 16:40:00|651.1|650.1|649.3|648.3|651.8|650.8|649.3|648.3|753
1683218700000|2023-05-04 16:45:00|649.1|648.1|650.1|649.1|650.3|649.3|648.5|647.5|364
1683219000000|2023-05-04 16:50:00|650|649|648.5|647.5|650.1|649.1|648.3|647.3|19
1683219300000|2023-05-04 16:55:00|648.4|647.4|649.9|648.9|650|649|648.3|647.3|8
1683219600000|2023-05-04 17:00:00|650.4|649.4|650|649|650.5|649.5|648.9|647.9|130
1683219900000|2023-05-04 17:05:00|649.9|648.9|650.3|649.3|650.8|649.8|649.3|648.3|5
1683220200000|2023-05-04 17:10:00|650|649|650.8|649.8|651.3|650.3|649.5|648.5|4
1683220500000|2023-05-04 17:15:00|650.9|649.9|654.8|653.8|655|654|650.8|649.8|22
1683220800000|2023-05-04 17:20:00|654.9|653.9|656.4|655.4|657|656|654.8|653.8|372
1683221100000|2023-05-04 17:25:00|656.3|655.3|655.6|654.6|657.3|656.3|654.9|653.9|33
1683221400000|2023-05-04 17:30:00|655.8|654.8|655.6|654.6|655.9|654.9|654.5|653.5|44
1683221700000|2023-05-04 17:35:00|655.8|654.8|653.3|652.3|655.9|654.9|653.1|652.1|46
1683222000000|2023-05-04 17:40:00|653.5|652.5|651.8|650.8|653.5|652.5|651.8|650.8|8
1683222300000|2023-05-04 17:45:00|651.9|650.9|651|650|652.3|651.3|650.6|649.6|12
1683222600000|2023-05-04 17:50:00|651.1|650.1|652.3|651.3|652.5|651.5|650.8|649.8|4
1683222900000|2023-05-04 17:55:00|652.4|651.4|652|651|653|652|651.3|650.3|7
1683223200000|2023-05-04 18:00:00|651.9|650.9|650.9|649.9|652.5|651.5|650.8|649.8|2
1683223500000|2023-05-04 18:05:00|650.8|649.8|650.8|649.8|651.5|650.5|650.3|649.3|8
1683223800000|2023-05-04 18:10:00|650.5|649.5|651.3|650.3|651.6|650.6|650.1|649.1|8
1683224100000|2023-05-04 18:15:00|651|650|651.4|650.4|652.1|651.1|650.8|649.8|72
1683224400000|2023-05-04 18:20:00|651.3|650.3|649.8|648.8|651.9|650.9|649.5|648.5|61
1683224700000|2023-05-04 18:25:00|649.6|648.6|647.8|646.8|649.8|648.8|647.8|646.8|26
1683225000000|2023-05-04 18:30:00|647.6|646.6|647.1|646.1|647.6|646.6|646.8|645.8|68
1683225300000|2023-05-04 18:35:00|647.3|646.3|646.5|645.5|647.6|646.6|646.5|645.5|16
1683225600000|2023-05-04 18:40:00|646.6|645.6|646.4|645.4|646.6|645.6|646|645|55
1683225900000|2023-05-04 18:45:00|646.3|645.3|646.3|645.3|646.8|645.8|646.1|645.1|1
1683226200000|2023-05-04 18:50:00|646.1|645.1|646.8|645.8|646.8|645.8|646.1|645.1|2
1683226500000|2023-05-04 18:55:00|647|646|646.5|645.5|647|646|646.3|645.3|4
1683226800000|2023-05-04 19:00:00|646.6|645.6|646.8|645.8|646.9|645.9|646.4|645.4|5
1683227100000|2023-05-04 19:05:00|646.9|645.9|647.3|646.3|647.4|646.4|646.8|645.8|0
1683227400000|2023-05-04 19:10:00|647.4|646.4|646.3|645.3|647.4|646.4|646|645|448
1683227700000|2023-05-04 19:15:00|646.1|645.1|645.8|644.8|646.1|645.1|645.8|644.8|3
1683228000000|2023-05-04 19:20:00|645.9|644.9|646.1|645.1|646.3|645.3|645.6|644.6|5
1683228300000|2023-05-04 19:25:00|646.3|645.3|646.5|645.5|646.5|645.5|646|645|0
1683228600000|2023-05-04 19:30:00|646.8|645.8|646.8|645.8|647|646|646.8|645.8|0
1683228900000|2023-05-04 19:35:00|646.5|645.5|646.3|645.3|646.8|645.8|646.3|645.3|0
1683229200000|2023-05-04 19:40:00|646|645|646|645|646.3|645.3|646|645|0
1683229500000|2023-05-04 19:45:00|645.8|644.8|646.5|645.5|646.8|645.8|645.8|644.8|0
1683229800000|2023-05-04 19:50:00|646.3|645.3|646.3|645.3|646.8|645.8|646|645|1
1683230100000|2023-05-04 19:55:00|646.4|645.4|646.6|645.6|647.4|646.4|646.3|645.3|0
1683230400000|2023-05-04 20:00:00|646.8|645.8|646.5|645.5|646.9|645.9|646.4|645.4|1
1683230700000|2023-05-04 20:05:00|646.8|645.8|646.6|645.6|646.8|645.8|646.5|645.5|0
1683231000000|2023-05-04 20:10:00|646.5|645.5|646.1|645.1|646.6|645.6|646.1|645.1|4
1683231300000|2023-05-04 20:15:00|646.3|645.3|646.5|645.5|646.5|645.5|646.3|645.3|0
1683231600000|2023-05-04 20:20:00|646.8|645.8|646.4|645.4|646.8|645.8|646.3|645.3|0
1683231900000|2023-05-04 20:25:00|646.3|645.3|646.6|645.6|646.8|645.8|646.3|645.3|0
1683232200000|2023-05-04 20:30:00|646.8|645.8|647|646|647.1|646.1|646.8|645.8|0
1683232500000|2023-05-04 20:35:00|647.3|646.3|647.3|646.3|647.5|646.5|647.3|646.3|0
1683232800000|2023-05-04 20:40:00|647|646|647.3|646.3|647.3|646.3|647|646|2
1683233100000|2023-05-04 20:45:00|647.5|646.5|647.8|646.8|647.8|646.8|647.3|646.3|1
1683233400000|2023-05-04 20:50:00|647.6|646.6|647.3|646.3|648|647|647.3|646.3|4
1683233700000|2023-05-04 20:55:00|647.4|646.4|647.4|646.4|648|647|647.3|646.3|36
1683234000000|2023-05-04 21:00:00|647.3|646.3|648.3|645.3|648.3|646.3|647.3|645|0
1683234900000|2023-05-04 21:15:00|648.1|645.1|648.1|645.1|648.1|645.1|648.1|645.1|0
1683235200000|2023-05-04 21:20:00|648.4|645.4|648.4|645.4|648.4|645.4|648.4|645.4|0
1683235800000|2023-05-04 21:30:00|648.3|645.3|648.3|645.3|648.3|645.3|648.3|645.3|0
1683248400000|2023-05-05 01:00:00|646.8|645.8|646.8|645.8|647.1|646.1|646.3|645.3|1
1683248700000|2023-05-05 01:05:00|646.5|645.5|647|646|647.1|646.1|646.5|645.5|0
1683249000000|2023-05-05 01:10:00|647.1|646.1|647|646|647.1|646.1|647|646|0
1683249300000|2023-05-05 01:15:00|647.1|646.1|646.8|645.8|647.1|646.1|646.5|645.5|0
1683249600000|2023-05-05 01:20:00|646.9|645.9|647.4|646.4|647.4|646.4|646.8|645.8|1
1683249900000|2023-05-05 01:25:00|647.3|646.3|647.3|646.3|647.4|646.4|647.3|646.3|0
1683250200000|2023-05-05 01:30:00|647.4|646.4|648.8|647.8|649|648|647.4|646.4|0
1683250500000|2023-05-05 01:35:00|648.5|647.5|648.3|647.3|649|648|648.3|647.3|0
1683250800000|2023-05-05 01:40:00|648.1|647.1|648.3|647.3|648.3|647.3|647.9|646.9|0
1683251100000|2023-05-05 01:45:00|648.1|647.1|648.3|647.3|648.5|647.5|648|647|0
1683251400000|2023-05-05 01:50:00|648.1|647.1|647.9|646.9|648.3|647.3|647.4|646.4|1
1683251700000|2023-05-05 01:55:00|648|647|648.1|647.1|648.1|647.1|648|647|2
1683252000000|2023-05-05 02:00:00|648.3|647.3|648.3|647.3|648.4|647.4|648.1|647.1|6
1683252300000|2023-05-05 02:05:00|648.1|647.1|647.5|646.5|648.1|647.1|647|646|4
1683252600000|2023-05-05 02:10:00|647.6|646.6|647.9|646.9|647.9|646.9|647.6|646.6|0
1683252900000|2023-05-05 02:15:00|647.8|646.8|648.1|647.1|648.3|647.3|647.8|646.8|3
1683253200000|2023-05-05 02:20:00|648.3|647.3|648.6|647.6|648.9|647.9|648.1|647.1|0
1683253500000|2023-05-05 02:25:00|648.5|647.5|648.5|647.5|648.6|647.6|648.4|647.4|0
1683253800000|2023-05-05 02:30:00|648.6|647.6|648.3|647.3|648.6|647.6|648|647|0
1683254100000|2023-05-05 02:35:00|648.4|647.4|648.3|647.3|648.8|647.8|648.3|647.3|2
1683254400000|2023-05-05 02:40:00|648.4|647.4|647.8|646.8|648.6|647.6|647.8|646.8|225
1683254700000|2023-05-05 02:45:00|647.9|646.9|648.4|647.4|648.5|647.5|647.8|646.8|7
1683255000000|2023-05-05 02:50:00|648.6|647.6|648.5|647.5|648.9|647.9|648.5|647.5|0
1683255300000|2023-05-05 02:55:00|648.6|647.6|648.9|647.9|648.9|647.9|648.5|647.5|0
1683255600000|2023-05-05 03:00:00|649|648|649.3|648.3|649.3|648.3|648.8|647.8|0
1683255900000|2023-05-05 03:05:00|649.1|648.1|650.4|649.4|650.4|649.4|649.1|648.1|13
1683256200000|2023-05-05 03:10:00|650.3|649.3|650.5|649.5|650.6|649.6|650.3|649.3|0
1683256500000|2023-05-05 03:15:00|650.4|649.4|650.3|649.3|650.5|649.5|650|649|0
1683256800000|2023-05-05 03:20:00|650.1|649.1|650.3|649.3|650.4|649.4|650|649|0
1683257100000|2023-05-05 03:25:00|650.4|649.4|650.5|649.5|650.5|649.5|650.1|649.1|0
1683257400000|2023-05-05 03:30:00|650.6|649.6|650.8|649.8|650.9|649.9|650.5|649.5|8
1683257700000|2023-05-05 03:35:00|650.6|649.6|650.9|649.9|650.9|649.9|650.5|649.5|0
1683258000000|2023-05-05 03:40:00|651|650|651.1|650.1|651.1|650.1|651|650|0
1683258300000|2023-05-05 03:45:00|651.3|650.3|651.8|650.8|651.8|650.8|651.1|650.1|8
1683258600000|2023-05-05 03:50:00|651.9|650.9|652.3|651.3|652.3|651.3|651.8|650.8|3
1683258900000|2023-05-05 03:55:00|652.4|651.4|652.5|651.5|652.5|651.5|652.3|651.3|0
1683259200000|2023-05-05 04:00:00|652.4|651.4|652.4|651.4|652.5|651.5|652.3|651.3|0
1683259500000|2023-05-05 04:05:00|652.5|651.5|652.5|651.5|652.6|651.6|652.4|651.4|0
1683259800000|2023-05-05 04:10:00|652.6|651.6|652.5|651.5|652.6|651.6|652.3|651.3|0
1683260400000|2023-05-05 04:20:00|652.8|651.8|653|652|653.1|652.1|652.8|651.8|0
1683261000000|2023-05-05 04:30:00|653.1|652.1|653.4|652.4|653.4|652.4|652.9|651.9|1
1683261300000|2023-05-05 04:35:00|653.5|652.5|653.1|652.1|653.5|652.5|653|652|0
1683261600000|2023-05-05 04:40:00|653.3|652.3|653.8|652.8|654|653|653.3|652.3|3
1683261900000|2023-05-05 04:45:00|653.6|652.6|653.3|652.3|653.8|652.8|653.3|652.3|0
1683262200000|2023-05-05 04:50:00|653.4|652.4|653.5|652.5|653.5|652.5|653.3|652.3|1
1683262500000|2023-05-05 04:55:00|653.4|652.4|653.6|652.6|653.6|652.6|653.4|652.4|0
1683262800000|2023-05-05 05:00:00|653.8|652.8|653.5|652.5|654|653|653.5|652.5|0
1683263100000|2023-05-05 05:05:00|653.6|652.6|653.3|652.3|653.6|652.6|653.3|652.3|61
1683263400000|2023-05-05 05:10:00|653.4|652.4|653|652|653.4|652.4|653|652|0
1683263700000|2023-05-05 05:15:00|653.3|652.3|653|652|653.4|652.4|653|652|1
1683264000000|2023-05-05 05:20:00|653.1|652.1|653.1|652.1|653.3|652.3|653|652|0
1683264300000|2023-05-05 05:25:00|653|652|653.3|652.3|653.4|652.4|653|652|0
1683264600000|2023-05-05 05:30:00|653.5|652.5|653.4|652.4|653.8|652.8|653.1|652.1|13
1683264900000|2023-05-05 05:35:00|653.6|652.6|653|652|653.6|652.6|653|652|0
1683265200000|2023-05-05 05:40:00|653.1|652.1|653.5|652.5|653.6|652.6|652.5|651.5|9
1683265500000|2023-05-05 05:45:00|653.6|652.6|653.9|652.9|654.3|653.3|653.3|652.3|19
1683265800000|2023-05-05 05:50:00|653.8|652.8|653.8|652.8|653.9|652.9|653.6|652.6|1
1683266100000|2023-05-05 05:55:00|653.9|652.9|654.5|653.5|654.6|653.6|653.8|652.8|29
1683266400000|2023-05-05 06:00:00|654.6|653.6|654.5|653.5|655.1|654.1|654.3|653.3|1
1683266700000|2023-05-05 06:05:00|654.4|653.4|655|654|655.3|654.3|654.3|653.3|57
1683267000000|2023-05-05 06:10:00|655.1|654.1|655.5|654.5|655.6|654.6|655|654|48
1683267300000|2023-05-05 06:15:00|655.4|654.4|656.4|655.4|656.5|655.5|655.1|654.1|127
1683267600000|2023-05-05 06:20:00|656.5|655.5|656.5|655.5|657|656|656.3|655.3|63
1683267900000|2023-05-05 06:25:00|656.6|655.6|657.4|656.4|657.4|656.4|656.5|655.5|1039
1683268200000|2023-05-05 06:30:00|657.5|656.5|657.6|656.6|657.8|656.8|657|656|6
1683268500000|2023-05-05 06:35:00|657.3|656.3|658|657|658.1|657.1|657.3|656.3|126
1683268800000|2023-05-05 06:40:00|658.1|657.1|657.5|656.5|658.1|657.1|657.4|656.4|0
1683269100000|2023-05-05 06:45:00|657.3|656.3|658|657|658|657|657.3|656.3|12
1683269400000|2023-05-05 06:50:00|658.3|657.3|658.6|657.6|658.8|657.8|657.8|656.8|12
1683269700000|2023-05-05 06:55:00|658.8|657.8|658.5|657.5|659|658|658.4|657.4|17
1683270000000|2023-05-05 07:00:00|658.4|657.4|657.5|656.5|658.8|657.8|657.3|656.3|19
1683270300000|2023-05-05 07:05:00|657.8|656.8|657.9|656.9|659|658|657.5|656.5|39
1683270600000|2023-05-05 07:10:00|658|657|659.1|658.1|659.3|658.3|658|657|49
1683270900000|2023-05-05 07:15:00|659.3|658.3|661|660|661.3|660.3|659.1|658.1|120
1683271200000|2023-05-05 07:20:00|661.1|660.1|661.6|660.6|661.8|660.8|661|660|34
1683271500000|2023-05-05 07:25:00|661.8|660.8|661|660|661.8|660.8|660.3|659.3|85
1683271800000|2023-05-05 07:30:00|660.9|659.9|661.5|660.5|662.3|661.3|660.5|659.5|42
1683272100000|2023-05-05 07:35:00|661.6|660.6|660|659|661.6|660.6|659.8|658.8|29
1683272400000|2023-05-05 07:40:00|660.3|659.3|660.1|659.1|660.5|659.5|659.6|658.6|111
1683272700000|2023-05-05 07:45:00|659.9|658.9|660|659|660.8|659.8|659.9|658.9|680
1683273000000|2023-05-05 07:50:00|659.9|658.9|661.4|660.4|661.6|660.6|659.8|658.8|10
1683273300000|2023-05-05 07:55:00|661.3|660.3|661.6|660.6|661.8|660.8|661.3|660.3|79
1683273600000|2023-05-05 08:00:00|661.4|660.4|659.9|658.9|661.8|660.8|659.9|658.9|91
1683273900000|2023-05-05 08:05:00|660|659|660.5|659.5|661.3|660.3|659.9|658.9|575
1683274200000|2023-05-05 08:10:00|660.8|659.8|660.3|659.3|660.9|659.9|660.1|659.1|61
1683274500000|2023-05-05 08:15:00|660.4|659.4|658.8|657.8|660.5|659.5|657.5|656.5|622
1683274800000|2023-05-05 08:20:00|658.6|657.6|658.4|657.4|659.3|658.3|657.6|656.6|190
1683275100000|2023-05-05 08:25:00|658.5|657.5|659|658|659.4|658.4|657.6|656.6|459
1683275400000|2023-05-05 08:30:00|658.8|657.8|658|657|659|658|657.5|656.5|1527
1683275700000|2023-05-05 08:35:00|658.3|657.3|658.5|657.5|658.6|657.6|657.8|656.8|361
1683276000000|2023-05-05 08:40:00|658.6|657.6|660|659|660|659|658.5|657.5|127
1683276300000|2023-05-05 08:45:00|659.9|658.9|661.5|660.5|661.9|660.9|659.9|658.9|54
1683276600000|2023-05-05 08:50:00|661.6|660.6|662|661|662.3|661.3|661.4|660.4|20
1683276900000|2023-05-05 08:55:00|662.1|661.1|662.3|661.3|662.4|661.4|661.6|660.6|65
1683277200000|2023-05-05 09:00:00|662.1|661.1|660.6|659.6|662.4|661.4|659.9|658.9|29
1683277500000|2023-05-05 09:05:00|660.3|659.3|660.9|659.9|660.9|659.9|660|659|97
1683277800000|2023-05-05 09:10:00|660.8|659.8|660.4|659.4|660.9|659.9|660|659|122
1683278100000|2023-05-05 09:15:00|660.1|659.1|660.8|659.8|660.8|659.8|659.8|658.8|90
1683278400000|2023-05-05 09:20:00|660.6|659.6|658.9|657.9|660.6|659.6|658.6|657.6|265
1683278700000|2023-05-05 09:25:00|659.1|658.1|658.6|657.6|659.1|658.1|658.4|657.4|22
1683279000000|2023-05-05 09:30:00|658.4|657.4|658.6|657.6|658.9|657.9|657.8|656.8|30
1683279300000|2023-05-05 09:35:00|658.8|657.8|658.8|657.8|659.4|658.4|658.3|657.3|9
1683279600000|2023-05-05 09:40:00|658.9|657.9|659.6|658.6|659.6|658.6|658.9|657.9|14
1683279900000|2023-05-05 09:45:00|659.9|658.9|660|659|660.3|659.3|659.6|658.6|43
1683280200000|2023-05-05 09:50:00|660.3|659.3|660.4|659.4|660.6|659.6|660|659|256
1683280500000|2023-05-05 09:55:00|660.3|659.3|660.4|659.4|660.9|659.9|660.3|659.3|13
1683280800000|2023-05-05 10:00:00|660.6|659.6|662.1|661.1|662.4|661.4|660.5|659.5|88
1683281100000|2023-05-05 10:05:00|662.3|661.3|662.1|661.1|662.4|661.4|662.1|661.1|70
1683281400000|2023-05-05 10:10:00|662.4|661.4|662.4|661.4|662.4|661.4|661.6|660.6|21
1683281700000|2023-05-05 10:15:00|662.3|661.3|662|661|662.4|661.4|661.8|660.8|38
1683282000000|2023-05-05 10:20:00|662.3|661.3|662.4|661.4|662.4|661.4|661.6|660.6|131
1683282300000|2023-05-05 10:25:00|662.9|661.9|663.9|662.9|664.1|663.1|662.9|661.9|145
1683282600000|2023-05-05 10:30:00|663.8|662.8|664.4|663.4|664.4|663.4|663.8|662.8|497
1683282900000|2023-05-05 10:35:00|664.3|663.3|665.1|664.1|665.3|664.3|664|663|95
1683283200000|2023-05-05 10:40:00|665.5|664.5|665.6|664.6|665.8|664.8|665|664|528
1683283500000|2023-05-05 10:45:00|665.4|664.4|665.6|664.6|665.8|664.8|665.3|664.3|72
1683283800000|2023-05-05 10:50:00|665.8|664.8|664|663|665.8|664.8|664|663|54
1683284100000|2023-05-05 10:55:00|664.3|663.3|664.8|663.8|664.8|663.8|664|663|170
1683284400000|2023-05-05 11:00:00|664.6|663.6|665|664|665.3|664.3|664.5|663.5|6
1683284700000|2023-05-05 11:05:00|665.3|664.3|665.4|664.4|665.5|664.5|664.6|663.6|143
1683285000000|2023-05-05 11:10:00|665.3|664.3|664.8|663.8|665.4|664.4|664.6|663.6|54
1683285300000|2023-05-05 11:15:00|664.6|663.6|665.5|664.5|665.5|664.5|664.6|663.6|215
1683285600000|2023-05-05 11:20:00|665.4|664.4|665.4|664.4|665.8|664.8|665.4|664.4|19
1683285900000|2023-05-05 11:25:00|665.3|664.3|665.6|664.6|665.8|664.8|665.3|664.3|22
1683286200000|2023-05-05 11:30:00|665.5|664.5|666.5|665.5|666.5|665.5|665.3|664.3|34
1683286500000|2023-05-05 11:35:00|666.6|665.6|666.4|665.4|666.8|665.8|665.8|664.8|12
1683286800000|2023-05-05 11:40:00|666.3|665.3|667.1|666.1|667.1|666.1|666.3|665.3|37
1683287100000|2023-05-05 11:45:00|667.4|666.4|666.3|665.3|667.4|666.4|666.3|665.3|74
1683287400000|2023-05-05 11:50:00|666.1|665.1|665.6|664.6|666.6|665.6|665.3|664.3|43
1683287700000|2023-05-05 11:55:00|665.8|664.8|666.1|665.1|666.9|665.9|665.8|664.8|41
1683288000000|2023-05-05 12:00:00|666.3|665.3|666.1|665.1|666.4|665.4|665.4|664.4|74
1683288300000|2023-05-05 12:05:00|666|665|665.9|664.9|666.5|665.5|665.6|664.6|22
1683288600000|2023-05-05 12:10:00|666|665|665.6|664.6|666.4|665.4|665.6|664.6|103
1683288900000|2023-05-05 12:15:00|665.3|664.3|665.3|664.3|666|665|665|664|83
1683289200000|2023-05-05 12:20:00|665.1|664.1|665|664|665.8|664.8|664.6|663.6|8
1683289500000|2023-05-05 12:25:00|664.8|663.8|666.3|665.3|666.4|665.4|664.8|663.8|129
1683289800000|2023-05-05 12:30:00|666.9|663.9|666|665|666.9|665.1|664.8|663.8|457
1683290100000|2023-05-05 12:35:00|666.3|665.3|666.5|665.5|667.1|666.1|665.5|664.5|14
1683290400000|2023-05-05 12:40:00|666.3|665.3|666|665|666.8|665.8|665.3|664.3|8
1683290700000|2023-05-05 12:45:00|666.3|665.3|665.1|664.1|666.5|665.5|665.1|664.1|276
1683291000000|2023-05-05 12:50:00|665.3|664.3|664.8|663.8|665.4|664.4|664.1|663.1|190
1683291300000|2023-05-05 12:55:00|664.9|663.9|664.8|663.8|665.1|664.1|663.5|662.5|83
1683291600000|2023-05-05 13:00:00|664.5|663.5|664.3|663.3|665.3|664.3|662.3|661.3|286
1683291900000|2023-05-05 13:05:00|664.4|663.4|667.3|666.3|667.3|666.3|664.3|663.3|719
1683292200000|2023-05-05 13:10:00|667.1|666.1|667.8|666.8|668.4|667.4|667|666|106
1683292500000|2023-05-05 13:15:00|667.6|666.6|668|667|668.3|667.3|666.9|665.9|41
1683292800000|2023-05-05 13:20:00|667.9|666.9|670.4|669.4|670.6|669.6|667.3|666.3|632
1683293100000|2023-05-05 13:25:00|670.3|669.3|669.9|668.9|671|670|669|668|79
1683293400000|2023-05-05 13:30:00|669.8|668.8|670.3|669.3|670.8|669.8|668.8|667.8|132
1683293700000|2023-05-05 13:35:00|670.4|669.4|670.9|669.9|671.1|670.1|669.9|668.9|82
1683294000000|2023-05-05 13:40:00|671|670|672.6|671.6|673|672|670.8|669.8|112
1683294300000|2023-05-05 13:45:00|672.8|671.8|673|672|673.8|672.8|672.1|671.1|156
1683294600000|2023-05-05 13:50:00|673.1|672.1|673.5|672.5|674.3|673.3|672.4|671.4|90
1683294900000|2023-05-05 13:55:00|673.4|672.4|674.9|673.9|675.3|674.3|672.8|671.8|58
1683295200000|2023-05-05 14:00:00|674.6|673.6|672.8|671.8|675|674|672.4|671.4|109
1683295500000|2023-05-05 14:05:00|672.9|671.9|676.5|675.5|676.5|675.5|672.8|671.8|51
1683295800000|2023-05-05 14:10:00|676.4|675.4|676.3|675.3|676.9|675.9|675.9|674.9|98
1683296100000|2023-05-05 14:15:00|676|675|674.5|673.5|676.3|675.3|674.1|673.1|35
1683296400000|2023-05-05 14:20:00|674.6|673.6|672.1|671.1|675|674|671.8|670.8|647
1683296700000|2023-05-05 14:25:00|672.3|671.3|671.6|670.6|672.4|671.4|671.1|670.1|336
1683297000000|2023-05-05 14:30:00|671.9|670.9|671.3|670.3|672.1|671.1|670.8|669.8|306
1683297300000|2023-05-05 14:35:00|671.4|670.4|675.4|674.4|675.6|674.6|671.4|670.4|772
1683297600000|2023-05-05 14:40:00|675.1|674.1|673.4|672.4|675.1|674.1|672|671|213
1683297900000|2023-05-05 14:45:00|673.5|672.5|672.5|671.5|673.6|672.6|672.3|671.3|77
1683298200000|2023-05-05 14:50:00|672.8|671.8|672.9|671.9|674.3|673.3|672.3|671.3|1157
1683298500000|2023-05-05 14:55:00|672.8|671.8|674.3|673.3|674.5|673.5|672.3|671.3|32
1683298800000|2023-05-05 15:00:00|674.4|673.4|673|672|674.8|673.8|673|672|145
1683299100000|2023-05-05 15:05:00|673.3|672.3|674.3|673.3|674.8|673.8|673|672|288
1683299400000|2023-05-05 15:10:00|674.1|673.1|672.6|671.6|674.3|673.3|672.3|671.3|105
1683299700000|2023-05-05 15:15:00|672.8|671.8|670.1|669.1|673.3|672.3|669.4|668.4|886
1683300000000|2023-05-05 15:20:00|670|669|670.4|669.4|670.9|669.9|669|668|467
1683300300000|2023-05-05 15:25:00|670.1|669.1|671.8|670.8|671.8|670.8|669.5|668.5|1858
1683300600000|2023-05-05 15:30:00|671.6|670.6|674|673|674.1|673.1|671|670|302
1683300900000|2023-05-05 15:35:00|673.9|672.9|671.4|670.4|674|673|671|670|319
1683301200000|2023-05-05 15:40:00|671.5|670.5|669.5|668.5|671.8|670.8|669.4|668.4|59
1683301500000|2023-05-05 15:45:00|669.4|668.4|669.4|668.4|670.5|669.5|669|668|229
1683301800000|2023-05-05 15:50:00|669.3|668.3|670.6|669.6|671.6|670.6|669.3|668.3|144
1683302100000|2023-05-05 15:55:00|670.5|669.5|670.8|669.8|670.9|669.9|670|669|182
1683302400000|2023-05-05 16:00:00|670.5|669.5|670.4|669.4|671.8|670.8|670.4|669.4|25
1683302700000|2023-05-05 16:05:00|670.1|669.1|669.8|668.8|671|670|669.5|668.5|65
1683303000000|2023-05-05 16:10:00|669.6|668.6|670.6|669.6|671.9|670.9|669.6|668.6|519
1683303300000|2023-05-05 16:15:00|670.5|669.5|671.3|670.3|672|671|670.5|669.5|71
1683303600000|2023-05-05 16:20:00|671.4|670.4|672.1|671.1|672.8|671.8|671.4|670.4|445
1683303900000|2023-05-05 16:25:00|672.3|671.3|672.1|671.1|673.3|672.3|672|671|30
1683304200000|2023-05-05 16:30:00|672.3|671.3|673.3|672.3|673.9|672.9|672|671|13
1683304500000|2023-05-05 16:35:00|673.5|672.5|673|672|674.6|673.6|672.8|671.8|183
1683304800000|2023-05-05 16:40:00|672.9|671.9|674.5|673.5|674.8|673.8|672.8|671.8|59
1683305100000|2023-05-05 16:45:00|674.6|673.6|673.8|672.8|674.8|673.8|673|672|8
1683305400000|2023-05-05 16:50:00|673.9|672.9|675|674|675|674|673.6|672.6|5
1683305700000|2023-05-05 16:55:00|674.9|673.9|674.4|673.4|675|674|674|673|4
1683306000000|2023-05-05 17:00:00|674.5|673.5|674.5|673.5|675.6|674.6|674.5|673.5|455
1683306300000|2023-05-05 17:05:00|674.4|673.4|673.5|672.5|674.8|673.8|673.1|672.1|41
1683306600000|2023-05-05 17:10:00|673.6|672.6|674|673|674.3|673.3|673.4|672.4|9
1683306900000|2023-05-05 17:15:00|673.9|672.9|674|673|674|673|673|672|4
1683307200000|2023-05-05 17:20:00|674.1|673.1|674|673|675|674|674|673|8
1683307500000|2023-05-05 17:25:00|674.1|673.1|673.8|672.8|675|674|673.8|672.8|2
1683307800000|2023-05-05 17:30:00|673.9|672.9|672.8|671.8|674|673|672.5|671.5|5
1683308100000|2023-05-05 17:35:00|672.6|671.6|673|672|673.8|672.8|672.3|671.3|3
1683308400000|2023-05-05 17:40:00|672.8|671.8|672.4|671.4|673|672|671.6|670.6|6
1683308700000|2023-05-05 17:45:00|672.3|671.3|672.3|671.3|673|672|672|671|10
1683309000000|2023-05-05 17:50:00|672.5|671.5|673.5|672.5|673.8|672.8|672.5|671.5|11
1683309300000|2023-05-05 17:55:00|673.4|672.4|674|673|674.4|673.4|673.4|672.4|1
1683309600000|2023-05-05 18:00:00|673.9|672.9|674.3|673.3|674.5|673.5|673.8|672.8|2
1683309900000|2023-05-05 18:05:00|674.5|673.5|675.3|674.3|675.9|674.9|674.5|673.5|15
1683310200000|2023-05-05 18:10:00|675.1|674.1|676|675|676.5|675.5|675.1|674.1|5
1683310500000|2023-05-05 18:15:00|675.9|674.9|674.8|673.8|676.9|675.9|674.5|673.5|34
1683310800000|2023-05-05 18:20:00|674.6|673.6|674.3|673.3|675|674|674.1|673.1|23
1683311100000|2023-05-05 18:25:00|674.1|673.1|673.8|672.8|674.6|673.6|673.4|672.4|27
1683311400000|2023-05-05 18:30:00|673.6|672.6|673.6|672.6|674.1|673.1|673.5|672.5|5
1683311700000|2023-05-05 18:35:00|673.8|672.8|673.5|672.5|674|673|673.3|672.3|3
1683312000000|2023-05-05 18:40:00|673.6|672.6|674|673|674.5|673.5|673.5|672.5|3
1683312300000|2023-05-05 18:45:00|674.1|673.1|674|673|674.4|673.4|674|673|7
1683312600000|2023-05-05 18:50:00|674.1|673.1|674.5|673.5|674.5|673.5|674|673|4
1683312900000|2023-05-05 18:55:00|674.6|673.6|674.6|673.6|675|674|674.4|673.4|0
1683507600000|2023-05-08 01:00:00|675.9|674.9|676.4|675.4|676.9|675.9|675.5|674.5|2
1683507900000|2023-05-08 01:05:00|676.1|675.1|676.3|675.3|676.3|675.3|675.6|674.6|0
1683508200000|2023-05-08 01:10:00|676.4|675.4|675.6|674.6|676.4|675.4|675.5|674.5|0
1683508500000|2023-05-08 01:15:00|675.5|674.5|675.1|674.1|675.6|674.6|675.1|674.1|0
1683508800000|2023-05-08 01:20:00|675.3|674.3|675.3|674.3|675.4|674.4|675|674|3
1683509100000|2023-05-08 01:25:00|675.4|674.4|675|674|675.4|674.4|674.8|673.8|7
1683509400000|2023-05-08 01:30:00|675.3|674.3|674.6|673.6|675.5|674.5|674.1|673.1|97
1683509700000|2023-05-08 01:35:00|674.4|673.4|674.1|673.1|674.4|673.4|673.9|672.9|0
1683510000000|2023-05-08 01:40:00|674.3|673.3|674.4|673.4|674.6|673.6|674.3|673.3|0
1683510300000|2023-05-08 01:45:00|674.3|673.3|673|672|674.3|673.3|672.9|671.9|0
1683510600000|2023-05-08 01:50:00|673.1|672.1|673.1|672.1|673.3|672.3|672.9|671.9|1
1683510900000|2023-05-08 01:55:00|673.3|672.3|673.3|672.3|673.5|672.5|673.1|672.1|5
1683511200000|2023-05-08 02:00:00|673.4|672.4|673.5|672.5|673.8|672.8|673.4|672.4|0
1683511500000|2023-05-08 02:05:00|673.8|672.8|674.3|673.3|674.3|673.3|673.5|672.5|0
1683511800000|2023-05-08 02:10:00|674.1|673.1|674.3|673.3|674.4|673.4|674|673|0
1683512100000|2023-05-08 02:15:00|674.4|673.4|673.6|672.6|674.4|673.4|673.5|672.5|6
1683512400000|2023-05-08 02:20:00|673.5|672.5|674|673|674|673|673.4|672.4|0
1683512700000|2023-05-08 02:25:00|673.9|672.9|674.3|673.3|674.3|673.3|673.8|672.8|0
1683513000000|2023-05-08 02:30:00|674.5|673.5|674.3|673.3|674.5|673.5|674.1|673.1|0
1683513300000|2023-05-08 02:35:00|674.1|673.1|673.9|672.9|674.3|673.3|673.9|672.9|0
1683513600000|2023-05-08 02:40:00|674|673|674.4|673.4|674.4|673.4|673.9|672.9|0
1683513900000|2023-05-08 02:45:00|674.3|673.3|674.5|673.5|674.5|673.5|674|673|0
1683514200000|2023-05-08 02:50:00|674.8|673.8|675.9|674.9|676.4|675.4|674.6|673.6|0
1683514500000|2023-05-08 02:55:00|675.8|674.8|675.5|674.5|676|675|675.4|674.4|0
1683514800000|2023-05-08 03:00:00|675.4|674.4|675.9|674.9|676|675|675.4|674.4|0
1683515100000|2023-05-08 03:05:00|676|675|675.6|674.6|676.1|675.1|675.6|674.6|0
1683515400000|2023-05-08 03:10:00|675.8|674.8|675.6|674.6|675.8|674.8|675.6|674.6|0
1683515700000|2023-05-08 03:15:00|675.8|674.8|675.6|674.6|675.8|674.8|675.6|674.6|0
1683516000000|2023-05-08 03:20:00|675.5|674.5|675.3|674.3|675.5|674.5|675.3|674.3|0
1683516300000|2023-05-08 03:25:00|675.1|674.1|675.3|674.3|675.3|674.3|675|674|0
1683516600000|2023-05-08 03:30:00|675.1|674.1|675.3|674.3|675.3|674.3|675.1|674.1|0
1683516900000|2023-05-08 03:35:00|675|674|675.5|674.5|675.5|674.5|675|674|0
1683517200000|2023-05-08 03:40:00|675.4|674.4|675.3|674.3|675.5|674.5|675|674|0
1683517500000|2023-05-08 03:45:00|675.5|674.5|675.3|674.3|675.5|674.5|675.3|674.3|0
1683517800000|2023-05-08 03:50:00|675.5|674.5|675.5|674.5|675.8|674.8|675.5|674.5|412
1683518100000|2023-05-08 03:55:00|675.6|674.6|675.9|674.9|676|675|675.4|674.4|5
1683518400000|2023-05-08 04:00:00|676.3|675.3|676.3|675.3|676.4|675.4|676.3|675.3|0
1683518700000|2023-05-08 04:05:00|676.1|675.1|676.4|675.4|676.4|675.4|676|675|0
1683519000000|2023-05-08 04:10:00|676.3|675.3|676.3|675.3|676.4|675.4|676.1|675.1|26
1683519300000|2023-05-08 04:15:00|676.4|675.4|676.9|675.9|677|676|676.3|675.3|4
1683519600000|2023-05-08 04:20:00|677|676|676.9|675.9|677|676|676.8|675.8|0
1683519900000|2023-05-08 04:25:00|676.8|675.8|677|676|677|676|676.3|675.3|0
1683520200000|2023-05-08 04:30:00|676.9|675.9|677.1|676.1|677.1|676.1|676.5|675.5|0
1683520500000|2023-05-08 04:35:00|677.3|676.3|677.3|676.3|677.4|676.4|677.1|676.1|4
1683520800000|2023-05-08 04:40:00|677.4|676.4|677.5|676.5|677.5|676.5|677.3|676.3|3
1683521100000|2023-05-08 04:45:00|677.8|676.8|678|677|678.1|677.1|677.6|676.6|0
1683521400000|2023-05-08 04:50:00|678.4|677.4|678.5|677.5|678.5|677.5|678.3|677.3|16
1683521700000|2023-05-08 04:55:00|678.6|677.6|678.4|677.4|678.6|677.6|678.3|677.3|0
1683522000000|2023-05-08 05:00:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|0
1683522300000|2023-05-08 05:05:00|678.5|677.5|678.8|677.8|679.1|678.1|678.5|677.5|0
1683522600000|2023-05-08 05:10:00|678.9|677.9|678.8|677.8|678.9|677.9|678.6|677.6|20
1683522900000|2023-05-08 05:15:00|678.9|677.9|678.8|677.8|679|678|678.6|677.6|0
1683523200000|2023-05-08 05:20:00|678.6|677.6|678.8|677.8|678.8|677.8|678.5|677.5|36
1683523500000|2023-05-08 05:25:00|678.6|677.6|678.8|677.8|678.8|677.8|678.5|677.5|0
1683523800000|2023-05-08 05:30:00|678.9|677.9|679.6|678.6|679.8|678.8|678.8|677.8|0
1683524100000|2023-05-08 05:35:00|679.8|678.8|679.5|678.5|679.8|678.8|679.5|678.5|15
1683524400000|2023-05-08 05:40:00|679.4|678.4|679.5|678.5|680|679|679.4|678.4|5
1683524700000|2023-05-08 05:45:00|679.4|678.4|679.5|678.5|679.5|678.5|679.4|678.4|0
1683525000000|2023-05-08 05:50:00|679.6|678.6|679.5|678.5|680|679|679.5|678.5|2
1683525300000|2023-05-08 05:55:00|679.6|678.6|680.1|679.1|680.3|679.3|679.5|678.5|319
1683525600000|2023-05-08 06:00:00|680.3|679.3|679.8|678.8|680.5|679.5|679.3|678.3|126
1683525900000|2023-05-08 06:05:00|680|679|681|680|681|680|680|679|0
1683526200000|2023-05-08 06:10:00|681.1|680.1|680.5|679.5|681.1|680.1|680.3|679.3|6
1683526500000|2023-05-08 06:15:00|680.4|679.4|680.5|679.5|680.8|679.8|680.3|679.3|2
1683526800000|2023-05-08 06:20:00|680.8|679.8|680.3|679.3|680.8|679.8|680.1|679.1|6
1683527100000|2023-05-08 06:25:00|680.4|679.4|680|679|680.6|679.6|680|679|610
1683527400000|2023-05-08 06:30:00|680.3|679.3|681.3|680.3|681.5|680.5|680.3|679.3|34
1683527700000|2023-05-08 06:35:00|681.4|680.4|682|681|682|681|681.4|680.4|27
1683528000000|2023-05-08 06:40:00|681.8|680.8|681.4|680.4|681.8|680.8|681|680|8
1683528300000|2023-05-08 06:45:00|681.5|680.5|682|681|682.1|681.1|681|680|8
1683528600000|2023-05-08 06:50:00|682.1|681.1|683.8|682.8|683.8|682.8|681.8|680.8|31
1683528900000|2023-05-08 06:55:00|683.9|682.9|684.8|683.8|684.9|683.9|683.8|682.8|137
1683529200000|2023-05-08 07:00:00|684.6|683.6|684.4|683.4|684.6|683.6|683.8|682.8|11
1683529500000|2023-05-08 07:05:00|684.3|683.3|684.5|683.5|684.9|683.9|684|683|23
1683529800000|2023-05-08 07:10:00|684.4|683.4|683.9|682.9|684.5|683.5|683.4|682.4|11
1683530100000|2023-05-08 07:15:00|684|683|684.9|683.9|684.9|683.9|684|683|19
1683530400000|2023-05-08 07:20:00|685|684|684.1|683.1|685.8|684.8|684.1|683.1|350
1683530700000|2023-05-08 07:25:00|683.9|682.9|685.4|684.4|685.4|684.4|683.8|682.8|4
1683531000000|2023-05-08 07:30:00|685.3|684.3|684.6|683.6|685.9|684.9|684.3|683.3|54
1683531300000|2023-05-08 07:35:00|684.8|683.8|686.6|685.6|686.8|685.8|684.8|683.8|9
1683531600000|2023-05-08 07:40:00|686.5|685.5|686.5|685.5|687|686|686.1|685.1|43
1683531900000|2023-05-08 07:45:00|686.4|685.4|687.8|686.8|687.9|686.9|686.3|685.3|1023
1683532200000|2023-05-08 07:50:00|687.9|686.9|685.5|684.5|687.9|686.9|685.4|684.4|22
1683532500000|2023-05-08 07:55:00|685.6|684.6|686.8|685.8|686.9|685.9|685.4|684.4|7
1683532800000|2023-05-08 08:00:00|687|686|686.8|685.8|688.5|687.5|686.5|685.5|41
1683533100000|2023-05-08 08:05:00|686.9|685.9|687|686|687.6|686.6|686.5|685.5|48
1683533400000|2023-05-08 08:10:00|686.9|685.9|687|686|687.4|686.4|686.6|685.6|167
1683533700000|2023-05-08 08:15:00|687.1|686.1|687.4|686.4|687.4|686.4|686.5|685.5|251
1683534000000|2023-05-08 08:20:00|687.3|686.3|687.6|686.6|688|687|686.5|685.5|74
1683534300000|2023-05-08 08:25:00|687.5|686.5|685.5|684.5|687.5|686.5|685.5|684.5|94
1683534600000|2023-05-08 08:30:00|685.8|684.8|687.3|686.3|687.5|686.5|685.5|684.5|70
1683534900000|2023-05-08 08:35:00|687|686|687.8|686.8|688.6|687.6|687|686|44
1683535200000|2023-05-08 08:40:00|688|687|687.5|686.5|688.1|687.1|686.9|685.9|16
1683535500000|2023-05-08 08:45:00|687.4|686.4|686.8|685.8|687.5|686.5|686.6|685.6|17
1683535800000|2023-05-08 08:50:00|686.9|685.9|686.9|685.9|687.1|686.1|686.6|685.6|21
1683536100000|2023-05-08 08:55:00|686.8|685.8|686|685|686.9|685.9|685.4|684.4|162
1683536400000|2023-05-08 09:00:00|685.8|684.8|686.6|685.6|687.4|686.4|685.5|684.5|9
1683536700000|2023-05-08 09:05:00|686.8|685.8|686|685|686.8|685.8|685.5|684.5|63
1683537000000|2023-05-08 09:10:00|686.1|685.1|687|686|687.3|686.3|685.9|684.9|15
1683537300000|2023-05-08 09:15:00|686.8|685.8|686.4|685.4|686.9|685.9|686.4|685.4|34
1683537600000|2023-05-08 09:20:00|686.3|685.3|685.4|684.4|686.3|685.3|685.3|684.3|38
1683537900000|2023-05-08 09:25:00|685.6|684.6|685.8|684.8|686|685|685.4|684.4|16
1683538200000|2023-05-08 09:30:00|686|685|687|686|687.1|686.1|685.8|684.8|125
1683538500000|2023-05-08 09:35:00|687.1|686.1|686.8|685.8|687.4|686.4|686.8|685.8|129
1683538800000|2023-05-08 09:40:00|686.9|685.9|687.1|686.1|687.4|686.4|686.8|685.8|56
1683539100000|2023-05-08 09:45:00|687|686|687.4|686.4|687.4|686.4|686.8|685.8|83
1683539400000|2023-05-08 09:50:00|687.6|686.6|688.1|687.1|688.1|687.1|687.6|686.6|25
1683539700000|2023-05-08 09:55:00|688.3|687.3|687.4|686.4|688.3|687.3|687.3|686.3|36
1683540000000|2023-05-08 10:00:00|687.5|686.5|689.3|688.3|689.3|688.3|687.4|686.4|36
1683540300000|2023-05-08 10:05:00|689.1|688.1|688.5|687.5|689.4|688.4|688.4|687.4|15
1683540600000|2023-05-08 10:10:00|688.4|687.4|688.4|687.4|688.9|687.9|688.3|687.3|21
1683540900000|2023-05-08 10:15:00|688.5|687.5|688.5|687.5|688.9|687.9|688.3|687.3|19
1683541200000|2023-05-08 10:20:00|688.6|687.6|687.3|686.3|688.6|687.6|686.8|685.8|117
1683541500000|2023-05-08 10:25:00|687.5|686.5|687.3|686.3|687.5|686.5|687.3|686.3|430
1683541800000|2023-05-08 10:30:00|687.1|686.1|688|687|688|687|687|686|13
1683542100000|2023-05-08 10:35:00|687.8|686.8|687.8|686.8|688|687|687.3|686.3|4
1683542400000|2023-05-08 10:40:00|687.5|686.5|688.3|687.3|688.3|687.3|687.5|686.5|19
1683542700000|2023-05-08 10:45:00|688|687|687.8|686.8|688|687|687.5|686.5|10
1683543000000|2023-05-08 10:50:00|688|687|688.3|687.3|688.3|687.3|687.8|686.8|44
1683543300000|2023-05-08 10:55:00|688.4|687.4|688.4|687.4|689|688|688|687|21
1683543600000|2023-05-08 11:00:00|688.5|687.5|688|687|688.6|687.6|687.8|686.8|120
1683543900000|2023-05-08 11:05:00|688.1|687.1|688.4|687.4|688.5|687.5|688|687|16
1683544200000|2023-05-08 11:10:00|688.6|687.6|688.9|687.9|689|688|688.5|687.5|27
1683544500000|2023-05-08 11:15:00|689|688|689.6|688.6|689.6|688.6|689|688|53
1683544800000|2023-05-08 11:20:00|689.5|688.5|689.1|688.1|689.6|688.6|688.8|687.8|19
1683545100000|2023-05-08 11:25:00|689.3|688.3|689|688|689.6|688.6|688.9|687.9|24
1683545400000|2023-05-08 11:30:00|688.8|687.8|689.5|688.5|689.9|688.9|688.8|687.8|35
1683545700000|2023-05-08 11:35:00|689.6|688.6|689.9|688.9|690.1|689.1|689.5|688.5|24
1683546000000|2023-05-08 11:40:00|690|689|690.6|689.6|690.6|689.6|689.9|688.9|11
1683546300000|2023-05-08 11:45:00|690.9|689.9|690.8|689.8|691|690|690.6|689.6|16
1683546600000|2023-05-08 11:50:00|690.6|689.6|690.1|689.1|691.1|690.1|690.1|689.1|68
1683546900000|2023-05-08 11:55:00|690.3|689.3|690.8|689.8|691.1|690.1|690.3|689.3|33
1683547200000|2023-05-08 12:00:00|690.5|689.5|691.4|690.4|691.4|690.4|690.1|689.1|27
1683547500000|2023-05-08 12:05:00|691.3|690.3|692.3|691.3|692.6|691.6|691.1|690.1|64
1683547800000|2023-05-08 12:10:00|692.5|691.5|692.9|691.9|693.4|692.4|692.3|691.3|66
1683548100000|2023-05-08 12:15:00|693|692|693.3|692.3|693.4|692.4|691.9|690.9|82
1683548400000|2023-05-08 12:20:00|693.4|692.4|690.9|689.9|693.4|692.4|690.8|689.8|59
1683548700000|2023-05-08 12:25:00|691|690|690.5|689.5|691.3|690.3|690.3|689.3|91
1683549000000|2023-05-08 12:30:00|690.4|689.4|689.5|688.5|690.6|689.6|688.8|687.8|53
1683549300000|2023-05-08 12:35:00|689.6|688.6|688.8|687.8|689.9|688.9|688.8|687.8|11
1683549600000|2023-05-08 12:40:00|688.9|687.9|688.9|687.9|689.6|688.6|688.8|687.8|173
1683549900000|2023-05-08 12:45:00|689|688|689.3|688.3|689.5|688.5|689|688|25
1683550200000|2023-05-08 12:50:00|689.1|688.1|688.6|687.6|689.3|688.3|688.6|687.6|21
1683550500000|2023-05-08 12:55:00|688.5|687.5|689.5|688.5|690|689|688.5|687.5|40
1683550800000|2023-05-08 13:00:00|689.4|688.4|689.3|688.3|690.3|689.3|688.3|687.3|65
1683551100000|2023-05-08 13:05:00|689.4|688.4|690.8|689.8|691.3|690.3|689.3|688.3|254
1683551400000|2023-05-08 13:10:00|690.6|689.6|690.5|689.5|692|691|690|689|157
1683551700000|2023-05-08 13:15:00|690.6|689.6|690.8|689.8|691|690|690|689|890
1683552000000|2023-05-08 13:20:00|690.6|689.6|691|690|691.3|690.3|690|689|88
1683552300000|2023-05-08 13:25:00|690.8|689.8|692.5|691.5|692.9|691.9|690.8|689.8|818
1683552600000|2023-05-08 13:30:00|692.8|691.8|690|689|693.8|692.8|690|689|176
1683552900000|2023-05-08 13:35:00|690.3|689.3|690|689|691.5|690.5|689.8|688.8|43
1683553200000|2023-05-08 13:40:00|689.9|688.9|690.8|689.8|691.3|690.3|689.5|688.5|80
1683553500000|2023-05-08 13:45:00|690.5|689.5|688.3|687.3|690.5|689.5|688.3|687.3|123
1683553800000|2023-05-08 13:50:00|688.1|687.1|686.4|685.4|688.5|687.5|686.3|685.3|84
1683554100000|2023-05-08 13:55:00|686.3|685.3|687.6|686.6|688.5|687.5|686.1|685.1|61
1683554400000|2023-05-08 14:00:00|687.8|686.8|688.3|687.3|689|688|686.9|685.9|91
1683554700000|2023-05-08 14:05:00|688.1|687.1|686.8|685.8|688.4|687.4|686.6|685.6|38
1683555000000|2023-05-08 14:10:00|686.9|685.9|686.8|685.8|687.8|686.8|686.3|685.3|34
1683555300000|2023-05-08 14:15:00|687|686|686|685|687.4|686.4|685|684|111
1683555600000|2023-05-08 14:20:00|686.1|685.1|686|685|686.9|685.9|685.8|684.8|35
1683555900000|2023-05-08 14:25:00|686.1|685.1|684.9|683.9|686.5|685.5|684.6|683.6|301
1683556200000|2023-05-08 14:30:00|685|684|684.5|683.5|685.9|684.9|684.3|683.3|225
1683556500000|2023-05-08 14:35:00|684.4|683.4|684.6|683.6|684.6|683.6|683.4|682.4|931
1683556800000|2023-05-08 14:40:00|684.8|683.8|687.8|686.8|687.8|686.8|684.6|683.6|101
1683557100000|2023-05-08 14:45:00|687.9|686.9|688.1|687.1|688.1|687.1|686.9|685.9|80
1683557400000|2023-05-08 14:50:00|688.3|687.3|688.3|687.3|689|688|687.6|686.6|43
1683557700000|2023-05-08 14:55:00|688.5|687.5|688.3|687.3|689.5|688.5|688.1|687.1|27
1683558000000|2023-05-08 15:00:00|688.4|687.4|687|686|688.4|687.4|686.9|685.9|28
1683558300000|2023-05-08 15:05:00|687.1|686.1|690|689|690|689|687.1|686.1|51
1683558600000|2023-05-08 15:10:00|690.1|689.1|689|688|690.6|689.6|688.5|687.5|52
1683558900000|2023-05-08 15:15:00|689.1|688.1|689.6|688.6|690|689|688.4|687.4|39
1683559200000|2023-05-08 15:20:00|689.5|688.5|691.4|690.4|691.5|690.5|688.9|687.9|285
1683559500000|2023-05-08 15:25:00|691.5|690.5|690.6|689.6|691.6|690.6|690.4|689.4|1297
1683559800000|2023-05-08 15:30:00|690.5|689.5|691|690|691.5|690.5|689.5|688.5|83
1683560100000|2023-05-08 15:35:00|690.9|689.9|691.8|690.8|692.6|691.6|690.6|689.6|90
1683560400000|2023-05-08 15:40:00|691.5|690.5|692|691|692.4|691.4|691.1|690.1|11
1683560700000|2023-05-08 15:45:00|691.8|690.8|692.3|691.3|692.6|691.6|691.8|690.8|577
1683561000000|2023-05-08 15:50:00|692.5|691.5|692.3|691.3|693.1|692.1|691.8|690.8|7
1683561300000|2023-05-08 15:55:00|692.1|691.1|692.9|691.9|692.9|691.9|691.5|690.5|94
1683561600000|2023-05-08 16:00:00|692.8|691.8|692.5|691.5|693.5|692.5|692.3|691.3|6
1683561900000|2023-05-08 16:05:00|692.3|691.3|692.9|691.9|693.5|692.5|692.3|691.3|5
1683562200000|2023-05-08 16:10:00|692.8|691.8|693|692|693.1|692.1|692.5|691.5|11
1683562500000|2023-05-08 16:15:00|692.9|691.9|692.3|691.3|692.9|691.9|691.5|690.5|14
1683562800000|2023-05-08 16:20:00|692.1|691.1|692.8|691.8|692.9|691.9|691.9|690.9|63
1683563100000|2023-05-08 16:25:00|692.6|691.6|692.3|691.3|692.8|691.8|691.6|690.6|25
1683563400000|2023-05-08 16:30:00|692.1|691.1|693.1|692.1|693.1|692.1|692.1|691.1|7
1683563700000|2023-05-08 16:35:00|693.3|692.3|693.8|692.8|694.1|693.1|692.9|691.9|55
1683564000000|2023-05-08 16:40:00|694|693|692.5|691.5|694|693|692|691|9
1683564300000|2023-05-08 16:45:00|692.3|691.3|691|690|693.3|692.3|690.8|689.8|104
1683564600000|2023-05-08 16:50:00|691.1|690.1|691.1|690.1|691.8|690.8|691|690|1
1683564900000|2023-05-08 16:55:00|691.3|690.3|692|691|692|691|691|690|2
1683565200000|2023-05-08 17:00:00|691.9|690.9|691.5|690.5|692.6|691.6|691.5|690.5|9
1683565500000|2023-05-08 17:05:00|691.8|690.8|692.3|691.3|692.4|691.4|691.5|690.5|7
1683565800000|2023-05-08 17:10:00|692.1|691.1|692.8|691.8|693.6|692.6|692.1|691.1|22
1683566100000|2023-05-08 17:15:00|692.6|691.6|692.5|691.5|693.3|692.3|692.3|691.3|8
1683566400000|2023-05-08 17:20:00|692.6|691.6|693.3|692.3|693.4|692.4|692.5|691.5|6
1683566700000|2023-05-08 17:25:00|693.1|692.1|693|692|694.1|693.1|692.8|691.8|17
1683567000000|2023-05-08 17:30:00|693.1|692.1|693.8|692.8|693.9|692.9|693|692|3
1683567300000|2023-05-08 17:35:00|694|693|693.5|692.5|694.1|693.1|693.3|692.3|8
1683567600000|2023-05-08 17:40:00|693.3|692.3|693|692|693.3|692.3|692.6|691.6|6
1683567900000|2023-05-08 17:45:00|692.9|691.9|693.8|692.8|694|693|692.9|691.9|5
1683568200000|2023-05-08 17:50:00|693.9|692.9|692.9|691.9|693.9|692.9|692.8|691.8|2
1683568500000|2023-05-08 17:55:00|692.8|691.8|693.5|692.5|693.9|692.9|692.8|691.8|2
1683568800000|2023-05-08 18:00:00|693.4|692.4|692|691|693.8|692.8|691.8|690.8|33
1683569100000|2023-05-08 18:05:00|692.3|691.3|692.3|691.3|692.8|691.8|691.3|690.3|22
1683569400000|2023-05-08 18:10:00|692.5|691.5|693.3|692.3|693.8|692.8|692.3|691.3|10
1683569700000|2023-05-08 18:15:00|693.4|692.4|693.8|692.8|693.8|692.8|693|692|271
1683570000000|2023-05-08 18:20:00|693.9|692.9|694.3|693.3|694.6|693.6|693.9|692.9|46
1683570300000|2023-05-08 18:25:00|694|693|692.3|691.3|694.3|693.3|692|691|180
1683570600000|2023-05-08 18:30:00|692.1|691.1|691.9|690.9|692.6|691.6|691.8|690.8|117
1683570900000|2023-05-08 18:35:00|692|691|692.1|691.1|692.3|691.3|691.9|690.9|13
1683571200000|2023-05-08 18:40:00|692|691|692.1|691.1|692.3|691.3|691.8|690.8|1
1683571500000|2023-05-08 18:45:00|692|691|692|691|692.3|691.3|691.8|690.8|1
1683571800000|2023-05-08 18:50:00|691.9|690.9|691.8|690.8|692|691|691.8|690.8|5
1683572100000|2023-05-08 18:55:00|691.9|690.9|691.8|690.8|692|691|691.8|690.8|0
1683572400000|2023-05-08 19:00:00|691.9|690.9|691.8|690.8|692|691|691.6|690.6|2
1683572700000|2023-05-08 19:05:00|691.6|690.6|691.8|690.8|692|691|691.6|690.6|12
1683573000000|2023-05-08 19:10:00|691.9|690.9|691.3|690.3|692|691|691.3|690.3|2
1683573300000|2023-05-08 19:15:00|691.4|690.4|691.3|690.3|691.6|690.6|691.3|690.3|4
1683573600000|2023-05-08 19:20:00|691.4|690.4|690.5|689.5|691.4|690.4|690.5|689.5|3
1683573900000|2023-05-08 19:25:00|690.3|689.3|689.8|688.8|690.3|689.3|689.8|688.8|2
1683574200000|2023-05-08 19:30:00|689.9|688.9|689.8|688.8|690.1|689.1|689.8|688.8|6
1683574500000|2023-05-08 19:35:00|689.5|688.5|689.3|688.3|689.6|688.6|689.3|688.3|0
1683574800000|2023-05-08 19:40:00|689.4|688.4|689.5|688.5|689.8|688.8|689.1|688.1|2
1683575100000|2023-05-08 19:45:00|689.4|688.4|689|688|689.5|688.5|689|688|0
1683575400000|2023-05-08 19:50:00|688.8|687.8|688.9|687.9|689.3|688.3|688.8|687.8|7
1683575700000|2023-05-08 19:55:00|689|688|688.8|687.8|689|688|688.6|687.6|10
1683576000000|2023-05-08 20:00:00|688.9|687.9|688.8|687.8|689|688|688.8|687.8|4
1683576300000|2023-05-08 20:05:00|688.9|687.9|688.8|687.8|689|688|688.6|687.6|4
1683576600000|2023-05-08 20:10:00|688.9|687.9|688.9|687.9|689|688|688.9|687.9|4
1683576900000|2023-05-08 20:15:00|688.8|687.8|689|688|689|688|688.6|687.6|53
1683577200000|2023-05-08 20:20:00|688.8|687.8|688.8|687.8|688.9|687.9|688.6|687.6|9
1683577500000|2023-05-08 20:25:00|688.9|687.9|688.3|687.3|688.9|687.9|688.3|687.3|75
1683577800000|2023-05-08 20:30:00|688.4|687.4|688.4|687.4|688.5|687.5|688.1|687.1|5
1683578100000|2023-05-08 20:35:00|688.3|687.3|688.5|687.5|688.5|687.5|688.3|687.3|4
1683578400000|2023-05-08 20:40:00|688.4|687.4|688.3|687.3|688.5|687.5|688.3|687.3|4
1683578700000|2023-05-08 20:45:00|688.1|687.1|687.8|686.8|688.3|687.3|687.8|686.8|3
1683579000000|2023-05-08 20:50:00|687.9|686.9|687.8|686.8|688.1|687.1|687.8|686.8|6
1683579300000|2023-05-08 20:55:00|687.9|686.9|688|687|688.1|687.1|687.5|686.5|29
1683579600000|2023-05-08 21:00:00|687.9|686.9|689|686|689|686.9|687.9|685.6|1
1683580500000|2023-05-08 21:15:00|689.3|686.3|689|686|689.3|686.3|689|686|0
1683581400000|2023-05-08 21:30:00|688.9|685.9|688.9|685.9|688.9|685.9|688.9|685.9|0
1683582000000|2023-05-08 21:40:00|689|686|689|686|689|686|689|686|0
1683582600000|2023-05-08 21:50:00|689.1|686.1|689.1|686.1|689.3|686.3|689.1|686.1|0
1683582900000|2023-05-08 21:55:00|||||||||2
1683594000000|2023-05-09 01:00:00|690.9|689.9|690.4|689.4|691|690|689.9|688.9|0
1683594300000|2023-05-09 01:05:00|690.1|689.1|690.4|689.4|690.5|689.5|690.1|689.1|0
1683594600000|2023-05-09 01:10:00|690.5|689.5|690.4|689.4|690.5|689.5|690.3|689.3|0
1683594900000|2023-05-09 01:15:00|690.5|689.5|690.4|689.4|690.5|689.5|690.1|689.1|0
1683595200000|2023-05-09 01:20:00|690.3|689.3|689.9|688.9|690.4|689.4|689.8|688.8|0
1683595500000|2023-05-09 01:25:00|689.8|688.8|690.1|689.1|690.1|689.1|689.6|688.6|0
1683595800000|2023-05-09 01:30:00|690|689|689.5|688.5|690.4|689.4|689.5|688.5|0
1683596100000|2023-05-09 01:35:00|689.6|688.6|689|688|689.8|688.8|689|688|0
1683596400000|2023-05-09 01:40:00|688.8|687.8|688.9|687.9|689.1|688.1|688.8|687.8|0
1683596700000|2023-05-09 01:45:00|689|688|688.3|687.3|689|688|688.3|687.3|0
1683597000000|2023-05-09 01:50:00|688.5|687.5|688.9|687.9|689|688|688.5|687.5|15
1683597300000|2023-05-09 01:55:00|688.8|687.8|688.9|687.9|688.9|687.9|688.8|687.8|0
1683597600000|2023-05-09 02:00:00|689|688|689.5|688.5|689.8|688.8|689|688|1
1683597900000|2023-05-09 02:05:00|689.8|688.8|689.9|688.9|690|689|689.6|688.6|0
1683598200000|2023-05-09 02:10:00|690|689|690.3|689.3|690.5|689.5|690|689|0
1683598500000|2023-05-09 02:15:00|690|689|690.9|689.9|691|690|690|689|0
1683598800000|2023-05-09 02:20:00|691|690|691.4|690.4|691.4|690.4|690.9|689.9|0
1683599100000|2023-05-09 02:25:00|691.3|690.3|691.3|690.3|691.5|690.5|691.1|690.1|0
1683599400000|2023-05-09 02:30:00|691.5|690.5|691.3|690.3|691.5|690.5|691.3|690.3|0
1683599700000|2023-05-09 02:35:00|691.1|690.1|691.3|690.3|691.3|690.3|690.9|689.9|0
1683600000000|2023-05-09 02:40:00|691.1|690.1|691.5|690.5|691.5|690.5|691|690|0
1683600300000|2023-05-09 02:45:00|691.8|690.8|691.3|690.3|691.8|690.8|691.3|690.3|1
1683600600000|2023-05-09 02:50:00|691.1|690.1|691|690|691.3|690.3|691|690|0
1683600900000|2023-05-09 02:55:00|690.9|689.9|690.9|689.9|691|690|690.8|689.8|0
1683601200000|2023-05-09 03:00:00|690.8|689.8|690.6|689.6|690.8|689.8|690.3|689.3|9
1683601500000|2023-05-09 03:05:00|690.5|689.5|690.3|689.3|690.8|689.8|690.3|689.3|2
1683601800000|2023-05-09 03:10:00|690.4|689.4|690.4|689.4|690.6|689.6|690.3|689.3|0
1683602100000|2023-05-09 03:15:00|690.5|689.5|690.4|689.4|690.6|689.6|690.3|689.3|25
1683602400000|2023-05-09 03:20:00|690.3|689.3|690|689|690.5|689.5|690|689|0
1683602700000|2023-05-09 03:25:00|690.3|689.3|690|689|690.3|689.3|689.8|688.8|0
1683603000000|2023-05-09 03:30:00|690.3|689.3|690.3|689.3|690.5|689.5|690.3|689.3|0
1683603300000|2023-05-09 03:35:00|690|689|689.8|688.8|690|689|689.8|688.8|0
1683603600000|2023-05-09 03:40:00|690|689|690|689|690.1|689.1|690|689|0
1683603900000|2023-05-09 03:45:00|689.9|688.9|689.8|688.8|690|689|689.8|688.8|2
1683604200000|2023-05-09 03:50:00|689.9|688.9|690|689|690|689|689.9|688.9|2
1683604500000|2023-05-09 03:55:00|690.3|689.3|690.5|689.5|690.5|689.5|690.1|689.1|0
1683604800000|2023-05-09 04:00:00|690.6|689.6|690.5|689.5|690.6|689.6|690.4|689.4|1
1683605100000|2023-05-09 04:05:00|690.3|689.3|690.4|689.4|690.4|689.4|690.3|689.3|0
1683605400000|2023-05-09 04:10:00|690.3|689.3|690.4|689.4|690.4|689.4|690.3|689.3|0
1683605700000|2023-05-09 04:15:00|690.5|689.5|690.5|689.5|690.5|689.5|690.5|689.5|0
1683606000000|2023-05-09 04:20:00|690.6|689.6|690.6|689.6|690.6|689.6|690.6|689.6|1
1683606300000|2023-05-09 04:25:00|690.5|689.5|690.5|689.5|690.6|689.6|690.5|689.5|0
1683606600000|2023-05-09 04:30:00|690.6|689.6|690|689|690.6|689.6|689.8|688.8|0
1683606900000|2023-05-09 04:35:00|689.8|688.8|689.9|688.9|690|689|689.8|688.8|0
1683607500000|2023-05-09 04:45:00|690.1|689.1|689.9|688.9|690.1|689.1|689.9|688.9|1
1683607800000|2023-05-09 04:50:00|689.8|688.8|689.8|688.8|690|689|689.6|688.6|0
1683608100000|2023-05-09 04:55:00|689.6|688.6|689.6|688.6|689.8|688.8|689.6|688.6|0
1683608400000|2023-05-09 05:00:00|689.3|688.3|689.3|688.3|689.3|688.3|689|688|2
1683608700000|2023-05-09 05:05:00|689.1|688.1|689.3|688.3|689.4|688.4|689.1|688.1|0
1683609000000|2023-05-09 05:10:00|689.5|688.5|689.3|688.3|689.5|688.5|689.3|688.3|0
1683609300000|2023-05-09 05:15:00|689.4|688.4|689.5|688.5|689.6|688.6|689.3|688.3|0
1683609600000|2023-05-09 05:20:00|689.4|688.4|689.3|688.3|689.5|688.5|689.3|688.3|0
1683609900000|2023-05-09 05:25:00|689.1|688.1|689.3|688.3|689.3|688.3|689|688|1
1683610200000|2023-05-09 05:30:00|689.1|688.1|688.3|687.3|689.3|688.3|688.1|687.1|1
1683610500000|2023-05-09 05:35:00|688.4|687.4|688.4|687.4|688.4|687.4|688.3|687.3|0
1683610800000|2023-05-09 05:40:00|688.6|687.6|688|687|688.8|687.8|688|687|5
1683611100000|2023-05-09 05:45:00|687.9|686.9|687.5|686.5|688.3|687.3|687.3|686.3|0
1683611400000|2023-05-09 05:50:00|687.3|686.3|686.4|685.4|687.5|686.5|686.4|685.4|0
1683611700000|2023-05-09 05:55:00|686.5|685.5|685.8|684.8|686.6|685.6|685.8|684.8|6
1683612000000|2023-05-09 06:00:00|685.9|684.9|687|686|687.3|686.3|685.9|684.9|3
1683612300000|2023-05-09 06:05:00|687.3|686.3|686.1|685.1|687.5|686.5|686|685|83
1683612600000|2023-05-09 06:10:00|686.8|685.8|686.6|685.6|687|686|686.4|685.4|31
1683612900000|2023-05-09 06:15:00|687.3|686.3|687.3|686.3|687.3|686.3|687|686|17
1683613200000|2023-05-09 06:20:00|687.5|686.5|687|686|687.5|686.5|686.8|685.8|0
1683613500000|2023-05-09 06:25:00|687.1|686.1|686.8|685.8|687.5|686.5|686.6|685.6|55
1683613800000|2023-05-09 06:30:00|687|686|687.5|686.5|687.8|686.8|686.6|685.6|391
1683614100000|2023-05-09 06:35:00|687.4|686.4|687.1|686.1|687.5|686.5|687|686|399
1683614400000|2023-05-09 06:40:00|686.9|685.9|686.3|685.3|686.9|685.9|686.3|685.3|17
1683614700000|2023-05-09 06:45:00|686.5|685.5|685.6|684.6|686.8|685.8|685.6|684.6|267
1683615000000|2023-05-09 06:50:00|685.8|684.8|685.3|684.3|686.3|685.3|684.8|683.8|37
1683615300000|2023-05-09 06:55:00|685.4|684.4|684.1|683.1|685.4|684.4|683.9|682.9|51
1683615600000|2023-05-09 07:00:00|684.3|683.3|685.6|684.6|685.9|684.9|684.3|683.3|313
1683615900000|2023-05-09 07:05:00|685.8|684.8|685.3|684.3|686.3|685.3|685.1|684.1|43
1683616200000|2023-05-09 07:10:00|685.4|684.4|686.5|685.5|687|686|685.3|684.3|327
1683616500000|2023-05-09 07:15:00|686.8|685.8|687|686|687.8|686.8|686.5|685.5|124
1683616800000|2023-05-09 07:20:00|686.9|685.9|685.5|684.5|687|686|685.3|684.3|234
1683617100000|2023-05-09 07:25:00|685.6|684.6|685.5|684.5|686.1|685.1|685|684|100
1683617400000|2023-05-09 07:30:00|685.4|684.4|684.5|683.5|685.5|684.5|684.4|683.4|55
1683617700000|2023-05-09 07:35:00|684.4|683.4|684|683|684.9|683.9|683.6|682.6|11
1683618000000|2023-05-09 07:40:00|683.9|682.9|684|683|684.1|683.1|683|682|45
1683618300000|2023-05-09 07:45:00|683.8|682.8|682.4|681.4|684|683|682.4|681.4|65
1683618600000|2023-05-09 07:50:00|682.5|681.5|683.1|682.1|684.1|683.1|682.5|681.5|89
1683618900000|2023-05-09 07:55:00|683.3|682.3|682|681|683.4|682.4|681.9|680.9|62
1683619200000|2023-05-09 08:00:00|682.5|681.5|684.6|683.6|685.3|684.3|682.5|681.5|432
1683619500000|2023-05-09 08:05:00|684.5|683.5|685.9|684.9|686.1|685.1|684.4|683.4|150
1683619800000|2023-05-09 08:10:00|686|685|683.4|682.4|686|685|683.1|682.1|300
1683620100000|2023-05-09 08:15:00|683.5|682.5|682.6|681.6|683.8|682.8|682.6|681.6|94
1683620400000|2023-05-09 08:20:00|682.5|681.5|682.8|681.8|683|682|681.8|680.8|91
1683620700000|2023-05-09 08:25:00|682.6|681.6|682.4|681.4|684.3|683.3|682.1|681.1|322
1683621000000|2023-05-09 08:30:00|682.6|681.6|682.5|681.5|683.4|682.4|681.4|680.4|109
1683621300000|2023-05-09 08:35:00|682.6|681.6|683.5|682.5|684.3|683.3|682.6|681.6|18
1683621600000|2023-05-09 08:40:00|683.8|682.8|684.3|683.3|685.6|684.6|683.8|682.8|603
1683621900000|2023-05-09 08:45:00|684.4|683.4|684.4|683.4|685|684|684.3|683.3|7
1683622200000|2023-05-09 08:50:00|684.5|683.5|684.8|683.8|684.9|683.9|684.3|683.3|18
1683622500000|2023-05-09 08:55:00|684.9|683.9|684|683|684.9|683.9|683.8|682.8|15
1683622800000|2023-05-09 09:00:00|684.3|683.3|686.3|685.3|686.4|685.4|684.1|683.1|401
1683623100000|2023-05-09 09:05:00|686.1|685.1|686.8|685.8|687.5|686.5|685.9|684.9|35
1683623400000|2023-05-09 09:10:00|687.1|686.1|686.3|685.3|687.8|686.8|686.3|685.3|44
1683623700000|2023-05-09 09:15:00|686|685|686.5|685.5|687|686|685.5|684.5|115
1683624000000|2023-05-09 09:20:00|686.6|685.6|686.3|685.3|686.6|685.6|685.8|684.8|74
1683624300000|2023-05-09 09:25:00|686.1|685.1|686.6|685.6|687.3|686.3|685.8|684.8|278
1683624600000|2023-05-09 09:30:00|686.5|685.5|687.1|686.1|687.1|686.1|686.1|685.1|22
1683624900000|2023-05-09 09:35:00|687|686|685.8|684.8|687|686|685.4|684.4|67
1683625200000|2023-05-09 09:40:00|685.5|684.5|685|684|685.8|684.8|684.9|683.9|91
1683625500000|2023-05-09 09:45:00|685.1|684.1|685.3|684.3|685.6|684.6|685.1|684.1|56
1683625800000|2023-05-09 09:50:00|685|684|685.5|684.5|685.5|684.5|684.8|683.8|64
1683626100000|2023-05-09 09:55:00|685.6|684.6|685.6|684.6|686|685|685.3|684.3|19
1683626400000|2023-05-09 10:00:00|685.8|684.8|686|685|686.4|685.4|685.3|684.3|458
1683626700000|2023-05-09 10:05:00|685.9|684.9|686.1|685.1|686.4|685.4|685.5|684.5|19
1683627000000|2023-05-09 10:10:00|686.3|685.3|687.5|686.5|687.9|686.9|686.1|685.1|141
1683627300000|2023-05-09 10:15:00|687.4|686.4|686.3|685.3|687.4|686.4|686.1|685.1|35
1683627600000|2023-05-09 10:20:00|686.4|685.4|686|685|686.4|685.4|685.9|684.9|236
1683627900000|2023-05-09 10:25:00|686.1|685.1|685.6|684.6|686.4|685.4|685.4|684.4|813
1683628200000|2023-05-09 10:30:00|685.5|684.5|685|684|685.6|684.6|685|684|19
1683628500000|2023-05-09 10:35:00|684.8|683.8|685.8|684.8|685.8|684.8|684.8|683.8|58
1683628800000|2023-05-09 10:40:00|685.9|684.9|685.9|684.9|686.1|685.1|685.5|684.5|16
1683629100000|2023-05-09 10:45:00|685.8|684.8|686.1|685.1|686.5|685.5|685.8|684.8|26
1683629400000|2023-05-09 10:50:00|686.3|685.3|686.1|685.1|686.4|685.4|685.6|684.6|193
1683629700000|2023-05-09 10:55:00|686.3|685.3|685.9|684.9|686.3|685.3|685.6|684.6|51
1683630000000|2023-05-09 11:00:00|686|685|685.8|684.8|686.1|685.1|685.8|684.8|53
1683630300000|2023-05-09 11:05:00|685.6|684.6|684.4|683.4|685.6|684.6|684.1|683.1|52
1683630600000|2023-05-09 11:10:00|684.3|683.3|684.6|683.6|684.8|683.8|684|683|4
1683630900000|2023-05-09 11:15:00|684.5|683.5|684.8|683.8|684.8|683.8|684|683|48
1683631200000|2023-05-09 11:20:00|684.6|683.6|685.3|684.3|685.3|684.3|684.3|683.3|711
1683631500000|2023-05-09 11:25:00|685.4|684.4|685.5|684.5|686|685|685.3|684.3|30
1683631800000|2023-05-09 11:30:00|685.4|684.4|684.8|683.8|685.5|684.5|684.8|683.8|22
1683632100000|2023-05-09 11:35:00|684.9|683.9|684.4|683.4|685.3|684.3|684.1|683.1|16
1683632400000|2023-05-09 11:40:00|684.3|683.3|684.3|683.3|684.6|683.6|684.1|683.1|17
1683632700000|2023-05-09 11:45:00|684.4|683.4|684.8|683.8|685.1|684.1|684|683|210
1683633000000|2023-05-09 11:50:00|684.6|683.6|683.8|682.8|684.6|683.6|683.4|682.4|10
1683633300000|2023-05-09 11:55:00|683.6|682.6|684.3|683.3|684.3|683.3|683.6|682.6|459
1683633600000|2023-05-09 12:00:00|684.1|683.1|684.9|683.9|685.1|684.1|684|683|32
1683633900000|2023-05-09 12:05:00|684.8|683.8|685.5|684.5|685.8|684.8|684.5|683.5|71
1683634200000|2023-05-09 12:10:00|685.8|684.8|685.4|684.4|685.9|684.9|685|684|44
1683634500000|2023-05-09 12:15:00|685.3|684.3|685.3|684.3|686.1|685.1|685.3|684.3|63
1683634800000|2023-05-09 12:20:00|685.5|684.5|684.5|683.5|685.5|684.5|683.5|682.5|31
1683635100000|2023-05-09 12:25:00|684.4|683.4|684.8|683.8|685.4|684.4|684.3|683.3|94
1683635400000|2023-05-09 12:30:00|684.9|683.9|685|684|685.1|684.1|684.4|683.4|7
1683635700000|2023-05-09 12:35:00|685.1|684.1|684.4|683.4|685.1|684.1|684.3|683.3|5
1683636000000|2023-05-09 12:40:00|684.3|683.3|685.5|684.5|685.8|684.8|684.3|683.3|48
1683636300000|2023-05-09 12:45:00|685.6|684.6|686.8|685.8|687.3|686.3|685.5|684.5|118
1683636600000|2023-05-09 12:50:00|686.9|685.9|687.3|686.3|687.3|686.3|686|685|37
1683636900000|2023-05-09 12:55:00|687.1|686.1|687.6|686.6|687.6|686.6|686.5|685.5|895
1683637200000|2023-05-09 13:00:00|687.9|686.9|685.8|684.8|688.1|687.1|685.5|684.5|37
1683637500000|2023-05-09 13:05:00|685.6|684.6|684.6|683.6|686.8|685.8|684.3|683.3|110
1683637800000|2023-05-09 13:10:00|684.8|683.8|684.8|683.8|685.5|684.5|684.4|683.4|17
1683638100000|2023-05-09 13:15:00|685|684|685.8|684.8|686.5|685.5|684.8|683.8|36
1683638400000|2023-05-09 13:20:00|685.9|684.9|684.8|683.8|686.4|685.4|684.8|683.8|37
1683638700000|2023-05-09 13:25:00|684.5|683.5|684|683|684.8|683.8|684|683|58
1683639000000|2023-05-09 13:30:00|683.8|682.8|684.6|683.6|685|684|682.6|681.6|69
1683639300000|2023-05-09 13:35:00|684.8|683.8|684.8|683.8|685.5|684.5|684.3|683.3|27
1683639600000|2023-05-09 13:40:00|684.6|683.6|687.5|686.5|688.6|687.6|684.3|683.3|95
1683639900000|2023-05-09 13:45:00|687.3|686.3|686.5|685.5|687.8|686.8|686.4|685.4|78
1683640200000|2023-05-09 13:50:00|686.4|685.4|686.9|685.9|687.3|686.3|686.3|685.3|149
1683640500000|2023-05-09 13:55:00|686.8|685.8|686.1|685.1|687.1|686.1|685.6|684.6|95
1683640800000|2023-05-09 14:00:00|686|685|685|684|687.5|686.5|684.5|683.5|57
1683641100000|2023-05-09 14:05:00|684.8|683.8|685.6|684.6|685.8|684.8|684|683|83
1683641400000|2023-05-09 14:10:00|685.4|684.4|683.9|682.9|685.6|684.6|683.8|682.8|30
1683641700000|2023-05-09 14:15:00|684|683|682.8|681.8|684|683|682.4|681.4|113
1683642000000|2023-05-09 14:20:00|682.6|681.6|682.3|681.3|683.5|682.5|681.5|680.5|547
1683642300000|2023-05-09 14:25:00|682|681|681.6|680.6|682.6|681.6|681.5|680.5|36
1683642600000|2023-05-09 14:30:00|681.5|680.5|681|680|682.3|681.3|679.4|678.4|198
1683642900000|2023-05-09 14:35:00|681.1|680.1|680.6|679.6|681.5|680.5|680.4|679.4|406
1683643200000|2023-05-09 14:40:00|680.8|679.8|683.8|682.8|683.8|682.8|680.3|679.3|73
1683643500000|2023-05-09 14:45:00|683.9|682.9|681.8|680.8|683.9|682.9|681.4|680.4|87
1683643800000|2023-05-09 14:50:00|681.6|680.6|681.8|680.8|682.8|681.8|681.3|680.3|138
1683644100000|2023-05-09 14:55:00|681.9|680.9|684.1|683.1|684.1|683.1|681.9|680.9|70
1683644400000|2023-05-09 15:00:00|684.4|683.4|683.8|682.8|684.8|683.8|683.5|682.5|77
1683644700000|2023-05-09 15:05:00|683.5|682.5|682.8|681.8|684|683|682|681|60
1683645000000|2023-05-09 15:10:00|682.5|681.5|682.1|681.1|683|682|681.1|680.1|566
1683645300000|2023-05-09 15:15:00|682|681|680.8|679.8|683.3|682.3|680.8|679.8|209
1683645600000|2023-05-09 15:20:00|680.9|679.9|678.9|677.9|681.6|680.6|678.9|677.9|527
1683645900000|2023-05-09 15:25:00|679|678|674.1|673.1|679.9|678.9|673.8|672.8|2221
1683646200000|2023-05-09 15:30:00|674.3|673.3|675.5|674.5|675.8|674.8|673.6|672.6|880
1683646500000|2023-05-09 15:35:00|675.8|674.8|677.3|676.3|677.8|676.8|675.8|674.8|248
1683646800000|2023-05-09 15:40:00|677.5|676.5|677.8|676.8|678|677|677|676|68
1683647100000|2023-05-09 15:45:00|677.6|676.6|678.1|677.1|678.5|677.5|677.5|676.5|44
1683647400000|2023-05-09 15:50:00|678.3|677.3|677.8|676.8|679.1|678.1|677.1|676.1|133
1683647700000|2023-05-09 15:55:00|678|677|679.1|678.1|679.3|678.3|677.9|676.9|79
1683648000000|2023-05-09 16:00:00|679|678|678.5|677.5|679.8|678.8|678.4|677.4|24
1683648300000|2023-05-09 16:05:00|678.6|677.6|680|679|683.5|682.5|678.5|677.5|107
1683648600000|2023-05-09 16:10:00|679.9|678.9|680.4|679.4|681.8|680.8|679.8|678.8|21
1683648900000|2023-05-09 16:15:00|680.1|679.1|681.3|680.3|681.8|680.8|679.5|678.5|432
1683649200000|2023-05-09 16:20:00|681.1|680.1|681.8|680.8|681.8|680.8|680.6|679.6|45
1683649500000|2023-05-09 16:25:00|681.5|680.5|680.5|679.5|681.8|680.8|680|679|5
1683649800000|2023-05-09 16:30:00|680.6|679.6|681.5|680.5|682.3|681.3|680.4|679.4|189
1683650100000|2023-05-09 16:35:00|681.6|680.6|682|681|682.3|681.3|681.4|680.4|79
1683650400000|2023-05-09 16:40:00|682.1|681.1|683.3|682.3|683.5|682.5|681.8|680.8|13
1683650700000|2023-05-09 16:45:00|683.1|682.1|682.4|681.4|683.3|682.3|681.8|680.8|41
1683651000000|2023-05-09 16:50:00|682.5|681.5|683.8|682.8|683.9|682.9|682.5|681.5|21
1683651300000|2023-05-09 16:55:00|683.9|682.9|684|683|684.1|683.1|683.5|682.5|13
1683651600000|2023-05-09 17:00:00|683.9|682.9|684|683|684.5|683.5|683.4|682.4|35
1683651900000|2023-05-09 17:05:00|684.1|683.1|683.9|682.9|684.3|683.3|683.5|682.5|6
1683652200000|2023-05-09 17:10:00|684|683|684.3|683.3|685|684|683.6|682.6|15
1683652500000|2023-05-09 17:15:00|684.1|683.1|684.6|683.6|685|684|684|683|17
1683652800000|2023-05-09 17:20:00|684.8|683.8|685.1|684.1|685.5|684.5|684.3|683.3|113
1683653100000|2023-05-09 17:25:00|685.3|684.3|688.6|687.6|688.8|687.8|685.1|684.1|107
1683653400000|2023-05-09 17:30:00|688.5|687.5|690.3|689.3|690.4|689.4|688.1|687.1|19
1683653700000|2023-05-09 17:35:00|690.4|689.4|691.5|690.5|691.5|690.5|690|689|87
1683654000000|2023-05-09 17:40:00|691.4|690.4|691.1|690.1|691.5|690.5|690.5|689.5|18
1683654300000|2023-05-09 17:45:00|691|690|690.5|689.5|691.3|690.3|690.4|689.4|6
1683654600000|2023-05-09 17:50:00|690.8|689.8|692.4|691.4|692.4|691.4|690.3|689.3|3
1683654900000|2023-05-09 17:55:00|692.5|691.5|692.5|691.5|693.4|692.4|692.3|691.3|25
1683655200000|2023-05-09 18:00:00|692.6|691.6|692.6|691.6|693.4|692.4|692.3|691.3|24
1683655500000|2023-05-09 18:05:00|692.8|691.8|692.4|691.4|692.8|691.8|692.1|691.1|18
1683655800000|2023-05-09 18:10:00|692.5|691.5|692|691|692.9|691.9|691.5|690.5|211
1683656100000|2023-05-09 18:15:00|692.1|691.1|692.3|691.3|692.5|691.5|691.4|690.4|12
1683656400000|2023-05-09 18:20:00|692.4|691.4|693|692|694.1|693.1|692.3|691.3|19
1683656700000|2023-05-09 18:25:00|693.1|692.1|693.8|692.8|694.3|693.3|692.9|691.9|19
1683657000000|2023-05-09 18:30:00|693.6|692.6|694.1|693.1|694.4|693.4|693.5|692.5|17
1683657300000|2023-05-09 18:35:00|694.3|693.3|693.3|692.3|694.3|693.3|693.3|692.3|11
1683657600000|2023-05-09 18:40:00|693.1|692.1|693.5|692.5|693.6|692.6|693.1|692.1|3
1683657900000|2023-05-09 18:45:00|693.8|692.8|693.5|692.5|694|693|693.3|692.3|92
1683658200000|2023-05-09 18:50:00|693.6|692.6|693|692|693.6|692.6|693|692|11
1683658500000|2023-05-09 18:55:00|693.3|692.3|693.3|692.3|693.8|692.8|693.3|692.3|0
1683658800000|2023-05-09 19:00:00|693.5|692.5|693.3|692.3|693.5|692.5|693.3|692.3|1
1683659100000|2023-05-09 19:05:00|693.5|692.5|693|692|693.5|692.5|693|692|1
1683659400000|2023-05-09 19:10:00|693.1|692.1|693.3|692.3|693.3|692.3|693.1|692.1|1
1683659700000|2023-05-09 19:15:00|693.5|692.5|693|692|693.5|692.5|692.9|691.9|0
1683660000000|2023-05-09 19:20:00|693.1|692.1|693|692|693.3|692.3|693|692|1
1683660300000|2023-05-09 19:25:00|693.3|692.3|693|692|693.3|692.3|693|692|2
1683660600000|2023-05-09 19:30:00|693.1|692.1|692.9|691.9|693.3|692.3|692.9|691.9|0
1683660900000|2023-05-09 19:35:00|692.8|691.8|692.4|691.4|693.3|692.3|692.4|691.4|0
1683661200000|2023-05-09 19:40:00|692.5|691.5|692.6|691.6|693.1|692.1|692.4|691.4|1
1683661500000|2023-05-09 19:45:00|692.5|691.5|692.3|691.3|692.8|691.8|692.3|691.3|2
1683661800000|2023-05-09 19:50:00|692|691|692|691|692.3|691.3|692|691|0
1683662100000|2023-05-09 19:55:00|691.9|690.9|692|691|692.3|691.3|691.8|690.8|3
1683662400000|2023-05-09 20:00:00|692.1|691.1|692.1|691.1|692.3|691.3|692|691|7
1683662700000|2023-05-09 20:05:00|692.3|691.3|692.6|691.6|692.6|691.6|692.3|691.3|0
1683663000000|2023-05-09 20:10:00|692.4|691.4|692.3|691.3|692.6|691.6|692.3|691.3|2
1683663300000|2023-05-09 20:15:00|692.5|691.5|692.3|691.3|692.5|691.5|692.3|691.3|0
1683663600000|2023-05-09 20:20:00|692.4|691.4|692.3|691.3|692.4|691.4|692.3|691.3|1
1683663900000|2023-05-09 20:25:00|692.5|691.5|692.6|691.6|692.8|691.8|692.3|691.3|38
1683664200000|2023-05-09 20:30:00|692.1|691.1|692.6|691.6|692.8|691.8|692.1|691.1|0
1683664500000|2023-05-09 20:35:00|692.5|691.5|694|693|694|693|692.4|691.4|0
1683664800000|2023-05-09 20:40:00|694.3|693.3|694.3|693.3|694.3|693.3|694|693|3
1683665100000|2023-05-09 20:45:00|694|693|694.3|693.3|694.3|693.3|693.8|692.8|0
1683665400000|2023-05-09 20:50:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|0
1683665700000|2023-05-09 20:55:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|14
1683666000000|2023-05-09 21:00:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|24
1683668100000|2023-05-09 21:35:00|694.8|693.8|695.6|692.6|695.6|693.8|694.5|692.6|10
1683669000000|2023-05-09 21:50:00|||||||||2
1683680400000|2023-05-10 01:00:00|693.1|692.1|694.1|693.1|694.3|693.3|693.1|692.1|71
1683680700000|2023-05-10 01:05:00|693.9|692.9|694.1|693.1|694.5|693.5|693.6|692.6|61
1683681000000|2023-05-10 01:10:00|694.3|693.3|693.8|692.8|694.3|693.3|693|692|142
1683681300000|2023-05-10 01:15:00|693.5|692.5|694|693|694.1|693.1|693.1|692.1|17
1683681600000|2023-05-10 01:20:00|693.9|692.9|693.5|692.5|694|693|693.5|692.5|50
1683681900000|2023-05-10 01:25:00|693.6|692.6|693.1|692.1|693.9|692.9|692.9|691.9|18
1683682200000|2023-05-10 01:30:00|693|692|692.9|691.9|693.1|692.1|692.6|691.6|0
1683682500000|2023-05-10 01:35:00|692.8|691.8|693.3|692.3|693.3|692.3|692.8|691.8|0
1683682800000|2023-05-10 01:40:00|692.9|691.9|692.1|691.1|692.9|691.9|692.1|691.1|3
1683683100000|2023-05-10 01:45:00|692.3|691.3|692.5|691.5|692.9|691.9|692.1|691.1|0
1683683400000|2023-05-10 01:50:00|692.6|691.6|692.6|691.6|693|692|692.6|691.6|0
1683683700000|2023-05-10 01:55:00|692.4|691.4|692|691|692.4|691.4|691.6|690.6|0
1683684000000|2023-05-10 02:00:00|691.9|690.9|692|691|692.1|691.1|691.9|690.9|0
1683684300000|2023-05-10 02:05:00|691.8|690.8|692|691|692|691|691.8|690.8|0
1683684600000|2023-05-10 02:10:00|692.1|691.1|691.8|690.8|692.1|691.1|691.8|690.8|0
1683684900000|2023-05-10 02:15:00|691.6|690.6|691.9|690.9|691.9|690.9|691.5|690.5|0
1683685200000|2023-05-10 02:20:00|692|691|691.8|690.8|692|691|691.8|690.8|0
1683685800000|2023-05-10 02:30:00|691.9|690.9|692|691|692.1|691.1|691.9|690.9|0
1683686100000|2023-05-10 02:35:00|692.1|691.1|691.5|690.5|692.1|691.1|691.5|690.5|0
1683686400000|2023-05-10 02:40:00|691.8|690.8|691.8|690.8|691.9|690.9|691.5|690.5|0
1683686700000|2023-05-10 02:45:00|691.5|690.5|690.8|689.8|691.8|690.8|690.6|689.6|4
1683687000000|2023-05-10 02:50:00|690.9|689.9|691|690|691|690|690.8|689.8|23
1683687300000|2023-05-10 02:55:00|690.8|689.8|690.8|689.8|691|690|690.8|689.8|0
1683687600000|2023-05-10 03:00:00|690.9|689.9|690.8|689.8|690.9|689.9|690.8|689.8|0
1683687900000|2023-05-10 03:05:00|690.6|689.6|690.4|689.4|690.6|689.6|690.3|689.3|0
1683688200000|2023-05-10 03:10:00|690.8|689.8|691.3|690.3|691.3|690.3|690.8|689.8|2
1683688500000|2023-05-10 03:15:00|691|690|690.9|689.9|691|690|690.9|689.9|0
1683688800000|2023-05-10 03:20:00|691.1|690.1|691.3|690.3|691.3|690.3|691.1|690.1|0
1683689100000|2023-05-10 03:25:00|691|690|690.8|689.8|691.1|690.1|690.8|689.8|2
1683689400000|2023-05-10 03:30:00|690.9|689.9|691.1|690.1|691.1|690.1|690.9|689.9|0
1683689700000|2023-05-10 03:35:00|691.3|690.3|691.3|690.3|691.3|690.3|691.3|690.3|0
1683690000000|2023-05-10 03:40:00|||||||||8
1683690300000|2023-05-10 03:45:00|691|690|691|690|691|690|691|690|0
1683690600000|2023-05-10 03:50:00|690.9|689.9|691.4|690.4|691.5|690.5|690.9|689.9|1
1683690900000|2023-05-10 03:55:00|691.5|690.5|691.3|690.3|691.6|690.6|691.3|690.3|0
1683691200000|2023-05-10 04:00:00|691|690|691.3|690.3|691.3|690.3|691|690|0
1683691500000|2023-05-10 04:05:00|691.5|690.5|691.4|690.4|691.8|690.8|691.4|690.4|0
1683691800000|2023-05-10 04:10:00|691.3|690.3|691.3|690.3|691.6|690.6|691.3|690.3|0
1683692100000|2023-05-10 04:15:00|691.4|690.4|692|691|692|691|691.4|690.4|0
1683692400000|2023-05-10 04:20:00|692.1|691.1|691.9|690.9|692.3|691.3|691.9|690.9|0
1683692700000|2023-05-10 04:25:00|692|691|692|691|692|691|692|691|10
1683693000000|2023-05-10 04:30:00|691.8|690.8|691.6|690.6|692.5|691.5|691.4|690.4|0
1683693300000|2023-05-10 04:35:00|691.4|690.4|691.6|690.6|691.8|690.8|691.4|690.4|0
1683693600000|2023-05-10 04:40:00|691.9|690.9|691.8|690.8|691.9|690.9|691.8|690.8|2
1683693900000|2023-05-10 04:45:00|692|691|691.8|690.8|692|691|691.8|690.8|0
1683694200000|2023-05-10 04:50:00|691.9|690.9|691.8|690.8|692|691|691.8|690.8|9
1683694500000|2023-05-10 04:55:00|692|691|692|691|692|691|691.9|690.9|0
1683694800000|2023-05-10 05:00:00|691.9|690.9|691.4|690.4|691.9|690.9|691.1|690.1|1
1683695100000|2023-05-10 05:05:00|691.5|690.5|691.5|690.5|691.5|690.5|691.4|690.4|1
1683695400000|2023-05-10 05:10:00|691.6|690.6|691.6|690.6|691.6|690.6|691.5|690.5|0
1683695700000|2023-05-10 05:15:00|691.8|690.8|693|692|693|692|691.8|690.8|19
1683696000000|2023-05-10 05:20:00|692.9|691.9|693|692|693|692|692.9|691.9|0
1683696300000|2023-05-10 05:25:00|692.9|691.9|692.6|691.6|692.9|691.9|692.6|691.6|4
1683696600000|2023-05-10 05:30:00|692.8|691.8|692.4|691.4|692.9|691.9|692.4|691.4|0
1683696900000|2023-05-10 05:35:00|692.3|691.3|692.4|691.4|692.4|691.4|692.1|691.1|0
1683697200000|2023-05-10 05:40:00|692.3|691.3|692.1|691.1|692.6|691.6|691.8|690.8|30
1683697500000|2023-05-10 05:45:00|692.3|691.3|692|691|692.3|691.3|691.8|690.8|0
1683697800000|2023-05-10 05:50:00|691.9|690.9|692.5|691.5|692.5|691.5|691.9|690.9|1
1683698100000|2023-05-10 05:55:00|692.8|691.8|692.4|691.4|692.8|691.8|692.3|691.3|8
1683698400000|2023-05-10 06:00:00|692.3|691.3|692.3|691.3|692.5|691.5|691.8|690.8|0
1683698700000|2023-05-10 06:05:00|692.4|691.4|692.4|691.4|692.4|691.4|691.8|690.8|51
1683699000000|2023-05-10 06:10:00|692.5|691.5|692.5|691.5|692.8|691.8|692.5|691.5|0
1683699300000|2023-05-10 06:15:00|692.6|691.6|691.6|690.6|692.6|691.6|691.5|690.5|4
1683699600000|2023-05-10 06:20:00|691.8|690.8|691.9|690.9|692.3|691.3|691.5|690.5|153
1683699900000|2023-05-10 06:25:00|692|691|690.6|689.6|692|691|690.5|689.5|8
1683700200000|2023-05-10 06:30:00|690.5|689.5|691.1|690.1|691.5|690.5|690.5|689.5|2
1683700500000|2023-05-10 06:35:00|691.3|690.3|691|690|691.8|690.8|691|690|0
1683700800000|2023-05-10 06:40:00|691.1|690.1|691.5|690.5|691.8|690.8|691|690|3
1683701100000|2023-05-10 06:45:00|691.8|690.8|692.3|691.3|692.5|691.5|691.6|690.6|119
1683701400000|2023-05-10 06:50:00|692.8|691.8|692.3|691.3|692.8|691.8|692|691|25
1683701700000|2023-05-10 06:55:00|692.4|691.4|692.4|691.4|692.9|691.9|691.9|690.9|18
1683702000000|2023-05-10 07:00:00|692.3|691.3|693|692|694|693|692.3|691.3|199
1683702300000|2023-05-10 07:05:00|693.1|692.1|694.3|693.3|694.5|693.5|693|692|23
1683702600000|2023-05-10 07:10:00|694.1|693.1|694.3|693.3|694.5|693.5|693.8|692.8|223
1683702900000|2023-05-10 07:15:00|694.4|693.4|695|694|695|694|694.1|693.1|207
1683703200000|2023-05-10 07:20:00|694.9|693.9|694|693|694.9|693.9|693.9|692.9|145
1683703500000|2023-05-10 07:25:00|693.8|692.8|693.6|692.6|694.4|693.4|693.4|692.4|78
1683703800000|2023-05-10 07:30:00|693.3|692.3|692.3|691.3|693.5|692.5|692|691|283
1683704100000|2023-05-10 07:35:00|692.1|691.1|691|690|692.3|691.3|690.6|689.6|23
1683704400000|2023-05-10 07:40:00|691.1|690.1|692|691|692|691|691.1|690.1|22
1683704700000|2023-05-10 07:45:00|691.9|690.9|692|691|692.1|691.1|691.6|690.6|62
1683705000000|2023-05-10 07:50:00|691.9|690.9|691.3|690.3|692|691|690.9|689.9|348
1683705300000|2023-05-10 07:55:00|691|690|690|689|691|690|689.4|688.4|21
1683705600000|2023-05-10 08:00:00|690.3|689.3|691|690|691.4|690.4|689.1|688.1|198
1683705900000|2023-05-10 08:05:00|690.8|689.8|690.6|689.6|691.3|690.3|690.5|689.5|78
1683706200000|2023-05-10 08:10:00|690.8|689.8|689|688|691|690|688.9|687.9|177
1683706500000|2023-05-10 08:15:00|689.1|688.1|687|686|689.5|688.5|686.9|685.9|115
1683706800000|2023-05-10 08:20:00|686.9|685.9|687|686|688.1|687.1|686.1|685.1|120
1683707100000|2023-05-10 08:25:00|686.9|685.9|686.8|685.8|687.3|686.3|684.8|683.8|523
1683707400000|2023-05-10 08:30:00|686.9|685.9|687|686|687.3|686.3|686.5|685.5|273
1683707700000|2023-05-10 08:35:00|687.1|686.1|687.8|686.8|688|687|687|686|779
1683708000000|2023-05-10 08:40:00|687.6|686.6|687.3|686.3|688.3|687.3|687.3|686.3|30
1683708300000|2023-05-10 08:45:00|687.4|686.4|687.8|686.8|688.6|687.6|687.4|686.4|27
1683708600000|2023-05-10 08:50:00|687.6|686.6|688.8|687.8|688.9|687.9|687.6|686.6|466
1683708900000|2023-05-10 08:55:00|688.9|687.9|687.8|686.8|689|688|687.6|686.6|25
1683709200000|2023-05-10 09:00:00|687.6|686.6|687.4|686.4|687.8|686.8|687.3|686.3|66
1683709500000|2023-05-10 09:05:00|687.5|686.5|687|686|687.5|686.5|686.9|685.9|16
1683709800000|2023-05-10 09:10:00|687.3|686.3|687|686|687.5|686.5|686.9|685.9|3
1683710100000|2023-05-10 09:15:00|686.9|685.9|687.1|686.1|687.4|686.4|686.8|685.8|84
1683710400000|2023-05-10 09:20:00|687.3|686.3|687.5|686.5|687.8|686.8|687|686|1
1683710700000|2023-05-10 09:25:00|687.8|686.8|687.6|686.6|687.9|686.9|687.5|686.5|8
1683711000000|2023-05-10 09:30:00|687.3|686.3|687.5|686.5|687.8|686.8|687|686|182
1683711300000|2023-05-10 09:35:00|687.6|686.6|687.9|686.9|689|688|687.5|686.5|25
1683711600000|2023-05-10 09:40:00|687.8|686.8|687|686|688|687|687|686|19
1683711900000|2023-05-10 09:45:00|687.1|686.1|687.4|686.4|687.9|686.9|687|686|157
1683712200000|2023-05-10 09:50:00|687.3|686.3|687.3|686.3|687.8|686.8|687.1|686.1|134
1683712500000|2023-05-10 09:55:00|687.4|686.4|687.8|686.8|687.9|686.9|687.3|686.3|427
1683712800000|2023-05-10 10:00:00|687.6|686.6|688.5|687.5|688.6|687.6|686.8|685.8|228
1683713100000|2023-05-10 10:05:00|688.8|687.8|689.9|688.9|690.1|689.1|688.8|687.8|695
1683713400000|2023-05-10 10:10:00|690|689|689.3|688.3|690.1|689.1|689|688|13
1683713700000|2023-05-10 10:15:00|689.4|688.4|689.1|688.1|689.5|688.5|689|688|17
1683714000000|2023-05-10 10:20:00|689.3|688.3|690.1|689.1|690.3|689.3|689|688|9
1683714300000|2023-05-10 10:25:00|690|689|690.1|689.1|690.4|689.4|689.8|688.8|11
1683714600000|2023-05-10 10:30:00|690|689|691|690|691.3|690.3|690|689|19
1683714900000|2023-05-10 10:35:00|690.5|689.5|690.6|689.6|691|690|690.5|689.5|1
1683715200000|2023-05-10 10:40:00|690.5|689.5|690.5|689.5|690.6|689.6|690|689|64
1683715500000|2023-05-10 10:45:00|690.4|689.4|689.4|688.4|690.5|689.5|689.4|688.4|196
1683715800000|2023-05-10 10:50:00|689.3|688.3|689.3|688.3|689.5|688.5|689.3|688.3|22
1683716100000|2023-05-10 10:55:00|689.5|688.5|689.8|688.8|690.3|689.3|689.4|688.4|0
1683716400000|2023-05-10 11:00:00|690|689|689.6|688.6|690|689|689.5|688.5|428
1683716700000|2023-05-10 11:05:00|689.8|688.8|689.6|688.6|689.9|688.9|689.4|688.4|8
1683717000000|2023-05-10 11:10:00|689.8|688.8|690.5|689.5|690.5|689.5|689.6|688.6|3
1683717300000|2023-05-10 11:15:00|690.3|689.3|689.8|688.8|690.5|689.5|689.8|688.8|22
1683717600000|2023-05-10 11:20:00|689.6|688.6|690.8|689.8|690.8|689.8|689.6|688.6|2
1683717900000|2023-05-10 11:25:00|690.6|689.6|690.8|689.8|690.9|689.9|690.5|689.5|78
1683718200000|2023-05-10 11:30:00|690.6|689.6|689.8|688.8|690.9|689.9|689.8|688.8|6
1683718500000|2023-05-10 11:35:00|689.9|688.9|689.8|688.8|689.9|688.9|689.4|688.4|13
1683718800000|2023-05-10 11:40:00|690.1|689.1|690.6|689.6|690.6|689.6|690.1|689.1|19
1683719100000|2023-05-10 11:45:00|690.5|689.5|690.5|689.5|690.5|689.5|690|689|13
1683719400000|2023-05-10 11:50:00|690.4|689.4|691.5|690.5|691.6|690.6|690.3|689.3|20
1683719700000|2023-05-10 11:55:00|691.6|690.6|691.4|690.4|692|691|691.1|690.1|45
1683720000000|2023-05-10 12:00:00|691.5|690.5|691.3|690.3|691.5|690.5|690.3|689.3|28
1683720300000|2023-05-10 12:05:00|691.5|690.5|692|691|692.3|691.3|691.5|690.5|36
1683720600000|2023-05-10 12:10:00|692.1|691.1|692|691|692.3|691.3|691.5|690.5|24
1683720900000|2023-05-10 12:15:00|691.9|690.9|691.5|690.5|692|691|691.4|690.4|112
1683721200000|2023-05-10 12:20:00|691.4|690.4|691.5|690.5|691.8|690.8|691|690|127
1683721500000|2023-05-10 12:25:00|691.6|690.6|692.4|691.4|692.8|691.8|691.5|690.5|106
1683721800000|2023-05-10 12:30:00|692.8|691.8|693.9|692.9|696.5|695.5|692.5|691.5|66
1683722100000|2023-05-10 12:35:00|693.8|692.8|693.9|692.9|695.3|694.3|693.8|692.8|35
1683722400000|2023-05-10 12:40:00|694|693|695|694|695|694|693.5|692.5|46
1683722700000|2023-05-10 12:45:00|694.8|693.8|696.3|695.3|696.3|695.3|694.3|693.3|141
1683723000000|2023-05-10 12:50:00|696.1|695.1|695.8|694.8|696.5|695.5|695.4|694.4|15
1683723300000|2023-05-10 12:55:00|695.9|694.9|697.4|696.4|697.9|696.9|695.8|694.8|52
1683723600000|2023-05-10 13:00:00|697.3|696.3|695.8|694.8|697.8|696.8|695.5|694.5|60
1683723900000|2023-05-10 13:05:00|695.9|694.9|696.8|695.8|697.5|696.5|695.9|694.9|77
1683724200000|2023-05-10 13:10:00|696.9|695.9|696.4|695.4|697.5|696.5|696.3|695.3|26
1683724500000|2023-05-10 13:15:00|696.3|695.3|695.6|694.6|696.4|695.4|695.1|694.1|53
1683724800000|2023-05-10 13:20:00|695.8|694.8|694.5|693.5|696|695|694.3|693.3|55
1683725100000|2023-05-10 13:25:00|694.3|693.3|694.5|693.5|694.8|693.8|693.8|692.8|175
1683725400000|2023-05-10 13:30:00|694.3|693.3|692.1|691.1|694.3|693.3|691|690|415
1683725700000|2023-05-10 13:35:00|692|691|689.1|688.1|692.6|691.6|689|688|254
1683726000000|2023-05-10 13:40:00|689|688|689.3|688.3|689.9|688.9|687.9|686.9|208
1683726300000|2023-05-10 13:45:00|689|688|688.1|687.1|689.9|688.9|686.8|685.8|60
1683726600000|2023-05-10 13:50:00|688|687|687|686|688.6|687.6|687|686|80
1683726900000|2023-05-10 13:55:00|687.1|686.1|687.8|686.8|688.8|687.8|687|686|483
1683727200000|2023-05-10 14:00:00|687.6|686.6|690|689|690|689|687.4|686.4|144
1683727500000|2023-05-10 14:05:00|690.1|689.1|688.8|687.8|690.8|689.8|688.6|687.6|85
1683727800000|2023-05-10 14:10:00|688.5|687.5|689.8|688.8|690.5|689.5|688|687|195
1683728100000|2023-05-10 14:15:00|689.5|688.5|688.3|687.3|690.5|689.5|687.6|686.6|196
1683728400000|2023-05-10 14:20:00|688.1|687.1|688.5|687.5|689.8|688.8|688.1|687.1|108
1683728700000|2023-05-10 14:25:00|688.6|687.6|688.1|687.1|688.9|687.9|687.6|686.6|79
1683729000000|2023-05-10 14:30:00|688.3|687.3|691.1|690.1|694|693|688.3|687.3|522
1683729300000|2023-05-10 14:35:00|691.5|690.5|688|687|691.9|690.9|686.8|685.8|158
1683729600000|2023-05-10 14:40:00|687.9|686.9|688.1|687.1|689.3|688.3|686.5|685.5|100
1683729900000|2023-05-10 14:45:00|688|687|688.9|687.9|689|688|686.4|685.4|55
1683730200000|2023-05-10 14:50:00|688.6|687.6|689.9|688.9|690.5|689.5|687.4|686.4|203
1683730500000|2023-05-10 14:55:00|689.6|688.6|689.1|688.1|690|689|688|687|154
1683730800000|2023-05-10 15:00:00|689|688|691.3|690.3|692.3|691.3|689|688|130
1683731100000|2023-05-10 15:05:00|691.5|690.5|692.5|691.5|693.9|692.9|690.9|689.9|330
1683731400000|2023-05-10 15:10:00|692.4|691.4|692|691|693|692|691.9|690.9|131
1683731700000|2023-05-10 15:15:00|691.8|690.8|695.4|694.4|696.4|695.4|691.6|690.6|438
1683732000000|2023-05-10 15:20:00|695.5|694.5|695.5|694.5|696.3|695.3|694.8|693.8|531
1683732300000|2023-05-10 15:25:00|695.6|694.6|695.3|694.3|697|696|695|694|1028
1686774900000|2023-06-14 20:35:00|690|689|690|689|690|689|690|689|10
1686775200000|2023-06-14 20:40:00|690.1|689.1|690.1|689.1|690.3|689.3|689.9|688.9|36
1686775500000|2023-06-14 20:45:00|690.3|689.3|690.3|689.3|690.6|689.6|690.3|689.3|117
1686775800000|2023-06-14 20:50:00|690.4|689.4|690.4|689.4|690.5|689.5|690.1|689.1|49
1686776100000|2023-06-14 20:55:00|690.5|689.5|689.9|688.9|690.5|689.5|689.9|688.9|49
1686776400000|2023-06-14 21:00:00|689.8|688.8|690.1|687.1|690.3|688.8|688.6|687.1|2
1686777300000|2023-06-14 21:15:00|690.3|687.3|690.3|687.3|690.3|687.3|690.3|687.3|0
1686778500000|2023-06-14 21:35:00|690.6|687.6|690.6|687.6|690.6|687.6|690.6|687.6|0
1686779700000|2023-06-14 21:55:00|||||||||1
1686790800000|2023-06-15 01:00:00|687.3|686.3|687.4|686.4|687.5|686.5|686.5|685.5|37
1686791100000|2023-06-15 01:05:00|687.3|686.3|685.9|684.9|687.4|686.4|685.9|684.9|87
1686791400000|2023-06-15 01:10:00|685.8|684.8|685.3|684.3|686|685|685.1|684.1|56
1686791700000|2023-06-15 01:15:00|685.4|684.4|685.3|684.3|685.6|684.6|685.3|684.3|19
1686792000000|2023-06-15 01:20:00|685.4|684.4|685|684|685.6|684.6|685|684|13
1686792300000|2023-06-15 01:25:00|685.1|684.1|685.1|684.1|685.4|684.4|685|684|3
1686792600000|2023-06-15 01:30:00|684.9|683.9|685.4|684.4|685.4|684.4|684.9|683.9|2
1686792900000|2023-06-15 01:35:00|685.5|684.5|684.9|683.9|685.6|684.6|684.6|683.6|26
1686793200000|2023-06-15 01:40:00|684.8|683.8|685.4|684.4|685.4|684.4|684.8|683.8|5
1686793500000|2023-06-15 01:45:00|685.3|684.3|685.4|684.4|685.6|684.6|685.1|684.1|5
1686793800000|2023-06-15 01:50:00|685.3|684.3|685.4|684.4|685.6|684.6|685.3|684.3|6
1686794100000|2023-06-15 01:55:00|685.5|684.5|684.9|683.9|685.6|684.6|684.9|683.9|12
1686794400000|2023-06-15 02:00:00|684.8|683.8|685.6|684.6|685.6|684.6|684.6|683.6|8
1686794700000|2023-06-15 02:05:00|685.5|684.5|685.5|684.5|685.6|684.6|685.4|684.4|1
1686795000000|2023-06-15 02:10:00|685.4|684.4|685.4|684.4|685.6|684.6|685.3|684.3|5
1686795300000|2023-06-15 02:15:00|685.3|684.3|685.6|684.6|685.6|684.6|685.3|684.3|0
1686795600000|2023-06-15 02:20:00|685.5|684.5|685.1|684.1|685.6|684.6|685.1|684.1|0
1686795900000|2023-06-15 02:25:00|685.3|684.3|685.1|684.1|685.3|684.3|685.1|684.1|2
1686796200000|2023-06-15 02:30:00|685|684|684.9|683.9|685.3|684.3|684.8|683.8|6
1686796500000|2023-06-15 02:35:00|685.1|684.1|685.1|684.1|685.4|684.4|685|684|9
1686796800000|2023-06-15 02:40:00|685|684|685.1|684.1|685.1|684.1|684.9|683.9|3
1686797100000|2023-06-15 02:45:00|685.3|684.3|685.5|684.5|685.6|684.6|685.3|684.3|5
1686797400000|2023-06-15 02:50:00|685.3|684.3|685.4|684.4|685.6|684.6|685.3|684.3|27
1686797700000|2023-06-15 02:55:00|685.3|684.3|685|684|685.4|684.4|684.9|683.9|19
1686798000000|2023-06-15 03:00:00|685.1|684.1|685|684|685.3|684.3|684.9|683.9|59
1686798300000|2023-06-15 03:05:00|685.1|684.1|685|684|685.4|684.4|685|684|10
1686798600000|2023-06-15 03:10:00|685.1|684.1|684.3|683.3|685.1|684.1|684.3|683.3|73
1686798900000|2023-06-15 03:15:00|684.1|683.1|684.1|683.1|684.4|683.4|684.1|683.1|60
1686799200000|2023-06-15 03:20:00|684.3|683.3|684.1|683.1|684.3|683.3|683.8|682.8|32
1686799500000|2023-06-15 03:25:00|684.3|683.3|684.4|683.4|684.4|683.4|684.1|683.1|6
1686799800000|2023-06-15 03:30:00|684.6|683.6|684.6|683.6|684.6|683.6|684.5|683.5|13
1686800100000|2023-06-15 03:35:00|684.5|683.5|684.6|683.6|684.6|683.6|684.5|683.5|2
1686800400000|2023-06-15 03:40:00|684.5|683.5|684.6|683.6|684.6|683.6|684.4|683.4|4
1686800700000|2023-06-15 03:45:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|17
1686801000000|2023-06-15 03:50:00|684.3|683.3|684.4|683.4|684.4|683.4|684.3|683.3|5
1686801300000|2023-06-15 03:55:00|684.3|683.3|684.3|683.3|684.4|683.4|684.1|683.1|4
1686801600000|2023-06-15 04:00:00|684.1|683.1|684.1|683.1|684.1|683.1|684|683|6
1686801900000|2023-06-15 04:05:00|684.3|683.3|684.4|683.4|684.5|683.5|684.1|683.1|0
1686802200000|2023-06-15 04:10:00|684.9|683.9|684.6|683.6|684.9|683.9|684.5|683.5|143
1686802500000|2023-06-15 04:15:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|0
1686802800000|2023-06-15 04:20:00|684.3|683.3|684.3|683.3|684.3|683.3|684.3|683.3|1
1686803100000|2023-06-15 04:25:00|684.4|683.4|684.5|683.5|684.6|683.6|684.4|683.4|5
1686803400000|2023-06-15 04:30:00|684.4|683.4|684.3|683.3|684.5|683.5|683.9|682.9|6
1686803700000|2023-06-15 04:35:00|684.1|683.1|684|683|684.3|683.3|684|683|2
1686804000000|2023-06-15 04:40:00|684.1|683.1|684.1|683.1|684.1|683.1|684|683|3
1686804300000|2023-06-15 04:45:00|684.3|683.3|684.5|683.5|684.5|683.5|684.3|683.3|6
1686804600000|2023-06-15 04:50:00|684.6|683.6|684.6|683.6|684.9|683.9|684.5|683.5|24
1686804900000|2023-06-15 04:55:00|684.4|683.4|684.6|683.6|684.8|683.8|684.4|683.4|6
1686805200000|2023-06-15 05:00:00|684.8|683.8|684.9|683.9|684.9|683.9|684.4|683.4|15
1686805500000|2023-06-15 05:05:00|684.6|683.6|684.9|683.9|684.9|683.9|684.6|683.6|9
1686805800000|2023-06-15 05:10:00|684.6|683.6|684.5|683.5|684.6|683.6|684|683|21
1686806100000|2023-06-15 05:15:00|684.6|683.6|685.9|684.9|685.9|684.9|684.6|683.6|17
1686806400000|2023-06-15 05:20:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|20
1686806700000|2023-06-15 05:25:00|686.4|685.4|687.3|686.3|687.5|686.5|686.4|685.4|31
1686807000000|2023-06-15 05:30:00|687.4|686.4|688.1|687.1|688.5|687.5|687.4|686.4|15
1686807300000|2023-06-15 05:35:00|688.3|687.3|688.8|687.8|688.8|687.8|688.1|687.1|22
1686807600000|2023-06-15 05:40:00|688.6|687.6|688.8|687.8|688.9|687.9|688.1|687.1|7
1686807900000|2023-06-15 05:45:00|688.6|687.6|688.9|687.9|688.9|687.9|688.5|687.5|1
1686808200000|2023-06-15 05:50:00|689|688|688.9|687.9|689.1|688.1|688.8|687.8|8
1686808500000|2023-06-15 05:55:00|688.8|687.8|688.6|687.6|688.8|687.8|688|687|19
1686808800000|2023-06-15 06:00:00|688.5|687.5|688.5|687.5|688.8|687.8|688.4|687.4|67
1686809100000|2023-06-15 06:05:00|688.6|687.6|688.6|687.6|688.9|687.9|688.5|687.5|16
1686809400000|2023-06-15 06:10:00|688.8|687.8|689.9|688.9|690|689|688.5|687.5|17
1686809700000|2023-06-15 06:15:00|689.6|688.6|689|688|689.9|688.9|688.9|687.9|56
1686810000000|2023-06-15 06:20:00|689.1|688.1|688.5|687.5|689.4|688.4|688.4|687.4|55
1686810300000|2023-06-15 06:25:00|688.4|687.4|688.1|687.1|688.8|687.8|687.6|686.6|46
1686810600000|2023-06-15 06:30:00|688|687|688.5|687.5|688.6|687.6|687.9|686.9|73
1686810900000|2023-06-15 06:35:00|688.4|687.4|688.1|687.1|688.4|687.4|687.6|686.6|30
1686811200000|2023-06-15 06:40:00|688|687|687.8|686.8|688.3|687.3|687.3|686.3|336
1686811500000|2023-06-15 06:45:00|687.6|686.6|689|688|689.1|688.1|687.6|686.6|772
1686811800000|2023-06-15 06:50:00|689.1|688.1|689.1|688.1|689.6|688.6|688.6|687.6|335
1686812100000|2023-06-15 06:55:00|689.3|688.3|689.5|688.5|690.1|689.1|689.1|688.1|55
1686812400000|2023-06-15 07:00:00|689.4|688.4|686.9|685.9|689.5|688.5|686.4|685.4|391
1686812700000|2023-06-15 07:05:00|687.1|686.1|687|686|687.3|686.3|686.4|685.4|159
1686813000000|2023-06-15 07:10:00|686.9|685.9|687.3|686.3|687.4|686.4|686.1|685.1|501
1686813300000|2023-06-15 07:15:00|687.1|686.1|687.6|686.6|688.5|687.5|687.1|686.1|43
1686813600000|2023-06-15 07:20:00|687.8|686.8|686.1|685.1|687.9|686.9|686.1|685.1|193
1686813900000|2023-06-15 07:25:00|686.3|685.3|686.5|685.5|686.5|685.5|685.6|684.6|112
1686814200000|2023-06-15 07:30:00|686.4|685.4|687.4|686.4|688.4|687.4|686|685|208
1686814500000|2023-06-15 07:35:00|687.3|686.3|686.3|685.3|687.5|686.5|686.1|685.1|391
1686814800000|2023-06-15 07:40:00|686.4|685.4|686.6|685.6|686.6|685.6|685.6|684.6|109
1686815100000|2023-06-15 07:45:00|686.8|685.8|686.9|685.9|688|687|686.6|685.6|129
1686815400000|2023-06-15 07:50:00|687|686|687.3|686.3|687.4|686.4|686.5|685.5|76
1686815700000|2023-06-15 07:55:00|687.1|686.1|688.5|687.5|689.1|688.1|686.9|685.9|195
1686816000000|2023-06-15 08:00:00|688.6|687.6|689.6|688.6|689.6|688.6|688.1|687.1|386
1686816300000|2023-06-15 08:05:00|689.9|688.9|689.5|688.5|689.9|688.9|689.1|688.1|646
1686816600000|2023-06-15 08:10:00|689.4|688.4|691.3|690.3|691.6|690.6|689.1|688.1|652
1686816900000|2023-06-15 08:15:00|691.4|690.4|689.9|688.9|691.4|690.4|689.6|688.6|895
1686817200000|2023-06-15 08:20:00|689.6|688.6|690.4|689.4|690.5|689.5|689.6|688.6|294
1686817500000|2023-06-15 08:25:00|690.3|689.3|689.6|688.6|690.4|689.4|689.4|688.4|1300
1686817800000|2023-06-15 08:30:00|689.5|688.5|689.3|688.3|690.6|689.6|689.1|688.1|774
1686818100000|2023-06-15 08:35:00|689.4|688.4|688.5|687.5|690.1|689.1|688.5|687.5|290
1686818400000|2023-06-15 08:40:00|688.4|687.4|687.4|686.4|688.6|687.6|687.1|686.1|224
1686818700000|2023-06-15 08:45:00|687.5|686.5|686.6|685.6|687.6|686.6|686.4|685.4|118
1686819000000|2023-06-15 08:50:00|686.8|685.8|685.9|684.9|686.8|685.8|685.6|684.6|434
1686819300000|2023-06-15 08:55:00|685.6|684.6|685.1|684.1|686.1|685.1|685.1|684.1|231
1686819600000|2023-06-15 09:00:00|685|684|684.4|683.4|685.4|684.4|684.1|683.1|358
1686819900000|2023-06-15 09:05:00|684.6|683.6|685.9|684.9|686.1|685.1|684.6|683.6|357
1686820200000|2023-06-15 09:10:00|685.6|684.6|688.5|687.5|688.6|687.6|685.6|684.6|1323
1686820500000|2023-06-15 09:15:00|688.6|687.6|689.5|688.5|689.9|688.9|688.5|687.5|576
1686820800000|2023-06-15 09:20:00|689.4|688.4|689.6|688.6|689.9|688.9|688.9|687.9|242
1686821100000|2023-06-15 09:25:00|689.9|688.9|690.3|689.3|690.4|689.4|689.4|688.4|1286
1686821400000|2023-06-15 09:30:00|690.4|689.4|692.8|691.8|693.1|692.1|690.1|689.1|414
1686821700000|2023-06-15 09:35:00|692.6|691.6|693.9|692.9|694.5|693.5|692.6|691.6|809
1686822000000|2023-06-15 09:40:00|693.6|692.6|693.9|692.9|694.1|693.1|692.6|691.6|513
1686822300000|2023-06-15 09:45:00|693.8|692.8|694.5|693.5|694.9|693.9|693.1|692.1|321
1686822600000|2023-06-15 09:50:00|694.6|693.6|694.5|693.5|695.3|694.3|694.4|693.4|185
1686822900000|2023-06-15 09:55:00|694.4|693.4|694.1|693.1|694.8|693.8|694.1|693.1|297
1686823200000|2023-06-15 10:00:00|693.9|692.9|692.1|691.1|693.9|692.9|692.1|691.1|201
1686823500000|2023-06-15 10:05:00|692.3|691.3|693.4|692.4|694.4|693.4|692.1|691.1|950
1686823800000|2023-06-15 10:10:00|693.1|692.1|692.9|691.9|693.6|692.6|692.4|691.4|153
1686824100000|2023-06-15 10:15:00|693|692|692.4|691.4|693.1|692.1|692.4|691.4|174
1686824400000|2023-06-15 10:20:00|692.6|691.6|692.1|691.1|692.6|691.6|691.9|690.9|89
1686824700000|2023-06-15 10:25:00|692.3|691.3|692.1|691.1|692.4|691.4|691.5|690.5|172
1686825000000|2023-06-15 10:30:00|692.4|691.4|692.6|691.6|692.6|691.6|692|691|189
1686825300000|2023-06-15 10:35:00|692.5|691.5|692.6|691.6|693.4|692.4|692.5|691.5|92
1686825600000|2023-06-15 10:40:00|692.8|691.8|692.9|691.9|693.4|692.4|692.5|691.5|123
1686825900000|2023-06-15 10:45:00|693|692|693.6|692.6|694.1|693.1|693|692|644
1686826200000|2023-06-15 10:50:00|693.8|692.8|695.1|694.1|695.4|694.4|693.6|692.6|196
1686826500000|2023-06-15 10:55:00|695.3|694.3|696|695|696.5|695.5|695.3|694.3|842
1686826800000|2023-06-15 11:00:00|696.1|695.1|696|695|696.6|695.6|695.5|694.5|172
1686827100000|2023-06-15 11:05:00|695.9|694.9|695.6|694.6|696.1|695.1|695.6|694.6|177
1686827400000|2023-06-15 11:10:00|695.4|694.4|695.1|694.1|695.6|694.6|694.9|693.9|116
1686827700000|2023-06-15 11:15:00|695|694|695.1|694.1|695.1|694.1|694.5|693.5|216
1686828000000|2023-06-15 11:20:00|694.9|693.9|694.9|693.9|695.1|694.1|694.9|693.9|89
1686828300000|2023-06-15 11:25:00|694.6|693.6|695.4|694.4|695.8|694.8|694.6|693.6|276
1686828600000|2023-06-15 11:30:00|695.3|694.3|694.8|693.8|695.4|694.4|694.6|693.6|188
1686828900000|2023-06-15 11:35:00|694.6|693.6|694.1|693.1|694.8|693.8|693.9|692.9|386
1686829200000|2023-06-15 11:40:00|694|693|695.1|694.1|695.4|694.4|694|693|399
1686829500000|2023-06-15 11:45:00|695|694|696.4|695.4|696.4|695.4|694.9|693.9|177
1686829800000|2023-06-15 11:50:00|696.6|695.6|696.9|695.9|697.1|696.1|696.3|695.3|303
1686830100000|2023-06-15 11:55:00|697.1|696.1|695.8|694.8|697.1|696.1|695.6|694.6|272
1686830400000|2023-06-15 12:00:00|695.9|694.9|695.8|694.8|696.1|695.1|695.1|694.1|350
1686830700000|2023-06-15 12:05:00|695.9|694.9|695.4|694.4|695.9|694.9|695.1|694.1|171
1686831000000|2023-06-15 12:10:00|695.1|694.1|694.8|693.8|695.1|694.1|694.6|693.6|184
1686831300000|2023-06-15 12:15:00|694.9|693.9|695.4|694.4|695.6|694.6|694.6|693.6|233
1686831600000|2023-06-15 12:20:00|695.5|694.5|695.1|694.1|695.6|694.6|694.6|693.6|197
1686831900000|2023-06-15 12:25:00|695|694|695.6|694.6|695.6|694.6|694.8|693.8|99
1686832200000|2023-06-15 12:30:00|695.4|694.4|694.6|693.6|696|695|694.6|693.6|492
1686832500000|2023-06-15 12:35:00|694.8|693.8|694.4|693.4|695|694|694.4|693.4|177
1686832800000|2023-06-15 12:40:00|694.1|693.1|693|692|695.1|694.1|693|692|185
1686833100000|2023-06-15 12:45:00|692.9|691.9|693.9|692.9|694.1|693.1|692.9|691.9|230
1686833400000|2023-06-15 12:50:00|694|693|694.5|693.5|695.1|694.1|693.9|692.9|442
1686833700000|2023-06-15 12:55:00|694.4|693.4|694.9|693.9|694.9|693.9|694|693|325
1686834000000|2023-06-15 13:00:00|694.6|693.6|696.4|695.4|697.5|696.5|694.1|693.1|656
1686834300000|2023-06-15 13:05:00|696.5|695.5|697.3|696.3|697.9|696.9|695.9|694.9|952
1686834600000|2023-06-15 13:10:00|697.4|696.4|698.6|697.6|698.9|697.9|696.6|695.6|443
1686834900000|2023-06-15 13:15:00|698.8|697.8|698.6|697.6|699|698|697.6|696.6|667
1686835200000|2023-06-15 13:20:00|698.8|697.8|699.3|698.3|699.6|698.6|698.4|697.4|325
1686835500000|2023-06-15 13:25:00|699.1|698.1|698.6|697.6|699.6|698.6|698.4|697.4|944
1686835800000|2023-06-15 13:30:00|698.5|697.5|698.1|697.1|699.6|698.6|697.9|696.9|699
1686836100000|2023-06-15 13:35:00|698.3|697.3|701.4|700.4|701.9|700.9|697.9|696.9|687
1686836400000|2023-06-15 13:40:00|701.3|700.3|702.4|701.4|702.4|701.4|700.8|699.8|408
1686836700000|2023-06-15 13:45:00|702.6|701.6|702.5|701.5|703.1|702.1|702.3|701.3|402
1686837000000|2023-06-15 13:50:00|702.4|701.4|701.8|700.8|703|702|700.9|699.9|489
1686837300000|2023-06-15 13:55:00|701.9|700.9|703.3|702.3|704.9|703.9|701.9|700.9|1705
1686837600000|2023-06-15 14:00:00|703.4|702.4|702.5|701.5|703.8|702.8|702|701|420
1686837900000|2023-06-15 14:05:00|702.6|701.6|702.3|701.3|703.5|702.5|702.1|701.1|423
1686838200000|2023-06-15 14:10:00|702.4|701.4|701.5|700.5|702.8|701.8|701.1|700.1|604
1686838500000|2023-06-15 14:15:00|701.4|700.4|703.6|702.6|703.9|702.9|701.1|700.1|743
1686838800000|2023-06-15 14:20:00|703.9|702.9|702.9|701.9|703.9|702.9|702.4|701.4|300
1686839100000|2023-06-15 14:25:00|703.1|702.1|704.9|703.9|705.1|704.1|702.6|701.6|1378
1686839400000|2023-06-15 14:30:00|705|704|707.9|706.9|707.9|706.9|704.8|703.8|1496
1686839700000|2023-06-15 14:35:00|708|707|705.4|704.4|708.1|707.1|704.8|703.8|1174
1686840000000|2023-06-15 14:40:00|705.1|704.1|705.6|704.6|706.6|705.6|704.4|703.4|520
1686840300000|2023-06-15 14:45:00|705.5|704.5|705.3|704.3|705.8|704.8|702.9|701.9|1299
1686840600000|2023-06-15 14:50:00|705.4|704.4|706.1|705.1|706.4|705.4|705|704|375
1686840900000|2023-06-15 14:55:00|706|705|708.9|707.9|708.9|707.9|705.9|704.9|1078
1686841200000|2023-06-15 15:00:00|709.1|708.1|709.4|708.4|710.4|709.4|708.4|707.4|1429
1686841500000|2023-06-15 15:05:00|709.1|708.1|708.1|707.1|709.1|708.1|707.3|706.3|1690
1686841800000|2023-06-15 15:10:00|708.3|707.3|709.6|708.6|709.9|708.9|707.6|706.6|1539
1686842100000|2023-06-15 15:15:00|709.8|708.8|712|711|713|712|709.8|708.8|3454
1686842400000|2023-06-15 15:20:00|711.9|710.9|712.9|711.9|713.6|712.6|711.9|710.9|1057
1686842700000|2023-06-15 15:25:00|713.1|712.1|711.9|710.9|713.9|712.9|711.9|710.9|3150
1686843000000|2023-06-15 15:30:00|712.1|711.1|713.6|712.6|714.5|713.5|712|711|1639
1686843300000|2023-06-15 15:35:00|713.9|712.9|719.5|718.5|719.9|718.9|713.4|712.4|2477
1686843600000|2023-06-15 15:40:00|719.6|718.6|718.1|717.1|719.9|718.9|717.9|716.9|1735
1686843900000|2023-06-15 15:45:00|718.4|717.4|717.9|716.9|719.5|718.5|716.9|715.9|733
1686844200000|2023-06-15 15:50:00|718.1|717.1|720.4|719.4|720.6|719.6|717.6|716.6|738
1686844500000|2023-06-15 15:55:00|720.3|719.3|718.9|717.9|720.4|719.4|718.4|717.4|788
1686844800000|2023-06-15 16:00:00|719|718|719.9|718.9|719.9|718.9|717.6|716.6|948
1686845100000|2023-06-15 16:05:00|719.8|718.8|721.1|720.1|721.4|720.4|719.4|718.4|1024
1686845400000|2023-06-15 16:10:00|721.4|720.4|721.4|720.4|721.6|720.6|720.9|719.9|703
1686845700000|2023-06-15 16:15:00|721.1|720.1|721.1|720.1|721.9|720.9|720.9|719.9|515
1686846000000|2023-06-15 16:20:00|721.3|720.3|720.1|719.1|721.8|720.8|720.1|719.1|791
1686846300000|2023-06-15 16:25:00|719.9|718.9|723.4|722.4|723.4|722.4|719.9|718.9|1863
1686846600000|2023-06-15 16:30:00|723.1|722.1|723.5|722.5|723.6|722.6|721.6|720.6|1086
1686846900000|2023-06-15 16:35:00|723.6|722.6|722|721|723.9|722.9|721.9|720.9|557
1686847200000|2023-06-15 16:40:00|722.1|721.1|722.1|721.1|722.6|721.6|721.6|720.6|444
1686847500000|2023-06-15 16:45:00|721.9|720.9|720.6|719.6|721.9|720.9|719.4|718.4|1988
1686847800000|2023-06-15 16:50:00|720.5|719.5|720.1|719.1|720.5|719.5|719.6|718.6|425
1686848100000|2023-06-15 16:55:00|720.4|719.4|720.1|719.1|720.4|719.4|719.8|718.8|628
1686848400000|2023-06-15 17:00:00|719.9|718.9|721|720|721.4|720.4|719.5|718.5|1028
1686848700000|2023-06-15 17:05:00|721.1|720.1|721|720|721.6|720.6|720.6|719.6|145
1686849000000|2023-06-15 17:10:00|720.9|719.9|722|721|723|722|720.9|719.9|142
1686849300000|2023-06-15 17:15:00|721.9|720.9|722.9|721.9|723.4|722.4|721.9|720.9|355
1686849600000|2023-06-15 17:20:00|723|722|723|722|723.1|722.1|722.1|721.1|193
1686849900000|2023-06-15 17:25:00|722.9|721.9|722.8|721.8|723.6|722.6|722.1|721.1|229
1686850200000|2023-06-15 17:30:00|722.6|721.6|725.3|724.3|726.1|725.1|722.5|721.5|1031
1686850500000|2023-06-15 17:35:00|725.4|724.4|725.6|724.6|725.8|724.8|724.6|723.6|230
1686850800000|2023-06-15 17:40:00|725.5|724.5|726.3|725.3|726.9|725.9|725.5|724.5|161
1686851100000|2023-06-15 17:45:00|726.4|725.4|727.4|726.4|727.4|726.4|725.1|724.1|245
1686851400000|2023-06-15 17:50:00|727.5|726.5|726.6|725.6|727.6|726.6|726.1|725.1|245
1686851700000|2023-06-15 17:55:00|726.5|725.5|724.6|723.6|727.1|726.1|724.1|723.1|1085
1686852000000|2023-06-15 18:00:00|724.9|723.9|725.3|724.3|725.4|724.4|723.6|722.6|477
1686852300000|2023-06-15 18:05:00|725.4|724.4|724.1|723.1|725.4|724.4|723.6|722.6|250
1686852600000|2023-06-15 18:10:00|724|723|724.8|723.8|725.1|724.1|723.9|722.9|111
1686852900000|2023-06-15 18:15:00|724.6|723.6|723.6|722.6|724.9|723.9|723.4|722.4|600
1686853200000|2023-06-15 18:20:00|723.4|722.4|724.1|723.1|724.8|723.8|723.4|722.4|383
1686853500000|2023-06-15 18:25:00|724|723|724.6|723.6|725.5|724.5|723.1|722.1|732
1686853800000|2023-06-15 18:30:00|724.5|723.5|726|725|726|725|724.4|723.4|257
1686854100000|2023-06-15 18:35:00|725.9|724.9|724.9|723.9|726|725|724.8|723.8|126
1686854400000|2023-06-15 18:40:00|724.8|723.8|725.1|724.1|725.4|724.4|724.6|723.6|65
1686854700000|2023-06-15 18:45:00|725.3|724.3|725.4|724.4|725.6|724.6|725.1|724.1|96
1686855000000|2023-06-15 18:50:00|725.3|724.3|725.5|724.5|725.6|724.6|725.3|724.3|23
1686855300000|2023-06-15 18:55:00|725.4|724.4|725.6|724.6|726|725|725.1|724.1|272
1686855600000|2023-06-15 19:00:00|725.9|724.9|725.4|724.4|725.9|724.9|725.3|724.3|88
1686855900000|2023-06-15 19:05:00|725.5|724.5|725.6|724.6|725.6|724.6|725.4|724.4|41
1686856200000|2023-06-15 19:10:00|725.8|724.8|725.6|724.6|725.9|724.9|725.4|724.4|278
1686856500000|2023-06-15 19:15:00|725.4|724.4|725.3|724.3|725.4|724.4|725|724|32
1686856800000|2023-06-15 19:20:00|725.1|724.1|725.3|724.3|725.5|724.5|725.1|724.1|18
1686857100000|2023-06-15 19:25:00|725.1|724.1|725.1|724.1|725.1|724.1|724.9|723.9|80
1686857400000|2023-06-15 19:30:00|724.9|723.9|725|724|725.1|724.1|724.9|723.9|59
1686857700000|2023-06-15 19:35:00|724.9|723.9|724.6|723.6|725|724|724.6|723.6|30
1686858000000|2023-06-15 19:40:00|||||||||4
1686858300000|2023-06-15 19:45:00|724.9|723.9|724.6|723.6|724.9|723.9|724.4|723.4|45
1686858600000|2023-06-15 19:50:00|724.8|723.8|724.5|723.5|724.9|723.9|724.4|723.4|42
1686858900000|2023-06-15 19:55:00|724.4|723.4|724.4|723.4|724.6|723.6|724.3|723.3|43
1686859200000|2023-06-15 20:00:00|724.3|723.3|724.6|723.6|724.8|723.8|724.3|723.3|26
1686859500000|2023-06-15 20:05:00|724.4|723.4|724.9|723.9|724.9|723.9|724.4|723.4|77
1686859800000|2023-06-15 20:10:00|724.8|723.8|724.4|723.4|724.8|723.8|724.4|723.4|8
1686860100000|2023-06-15 20:15:00|724.5|723.5|725.1|724.1|725.1|724.1|724.4|723.4|16
1686860400000|2023-06-15 20:20:00|724.9|723.9|725.6|724.6|725.6|724.6|724.9|723.9|88
1686860700000|2023-06-15 20:25:00|725.4|724.4|725.4|724.4|725.4|724.4|725.1|724.1|109
1686861000000|2023-06-15 20:30:00|725.1|724.1|725.1|724.1|725.4|724.4|725.1|724.1|64
1686861300000|2023-06-15 20:35:00|724.6|723.6|724.9|723.9|725.1|724.1|724.5|723.5|219
1686861600000|2023-06-15 20:40:00|725|724|725|724|725|724|724.6|723.6|6
1686861900000|2023-06-15 20:45:00|724.9|723.9|725.1|724.1|725.5|724.5|724.8|723.8|48
1686862200000|2023-06-15 20:50:00|725|724|724.9|723.9|725.3|724.3|724.9|723.9|6
1686862500000|2023-06-15 20:55:00|725|724|725.3|724.3|725.3|724.3|724.9|723.9|44
1686862800000|2023-06-15 21:00:00|725.1|724.1|725.8|722.8|725.8|724.1|725.1|722.8|0
1686865500000|2023-06-15 21:45:00|725.9|722.9|725.9|722.9|725.9|722.9|725.9|722.9|0
1686865800000|2023-06-15 21:50:00|725.6|722.6|725.6|722.6|725.6|722.6|725.6|722.6|22
1686866100000|2023-06-15 21:55:00|725.3|724.3|725.3|724.3|725.3|724.3|725.3|724.3|1
1686877200000|2023-06-16 01:00:00|723.9|722.9|724.4|723.4|724.4|723.4|723.8|722.8|147
1686877500000|2023-06-16 01:05:00|724.3|723.3|724.1|723.1|724.4|723.4|724.1|723.1|12
1686877800000|2023-06-16 01:10:00|724|723|723.8|722.8|724.1|723.1|723.6|722.6|19
1686878100000|2023-06-16 01:15:00|723.9|722.9|724|723|724|723|723.5|722.5|14
1686878400000|2023-06-16 01:20:00|724.1|723.1|724|723|724.1|723.1|723.9|722.9|1
1686878700000|2023-06-16 01:25:00|724.1|723.1|724.1|723.1|724.3|723.3|724|723|1
1686879000000|2023-06-16 01:30:00|724.3|723.3|723.4|722.4|724.3|723.3|723.4|722.4|20
1686879300000|2023-06-16 01:35:00|723.6|722.6|723.8|722.8|723.9|722.9|723.3|722.3|37
1686879600000|2023-06-16 01:40:00|723.6|722.6|723.6|722.6|723.6|722.6|723.5|722.5|5
1686879900000|2023-06-16 01:45:00|723.8|722.8|724.4|723.4|724.4|723.4|723.6|722.6|201
1686880200000|2023-06-16 01:50:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|56
1686880500000|2023-06-16 01:55:00|724.4|723.4|724.3|723.3|724.4|723.4|724.1|723.1|6
1686880800000|2023-06-16 02:00:00|724.4|723.4|723.4|722.4|724.4|723.4|723.3|722.3|24
1686881100000|2023-06-16 02:05:00|723.3|722.3|723|722|723.6|722.6|723|722|8
1686881400000|2023-06-16 02:10:00|723.1|722.1|723.1|722.1|723.1|722.1|723|722|1
1686881700000|2023-06-16 02:15:00|723|722|723.3|722.3|723.4|722.4|723|722|10
1686882000000|2023-06-16 02:20:00|723.4|722.4|723.3|722.3|723.4|722.4|723.3|722.3|0
1686882300000|2023-06-16 02:25:00|722.8|721.8|722.6|721.6|723|722|722.6|721.6|224
1686882600000|2023-06-16 02:30:00|722.9|721.9|722.4|721.4|722.9|721.9|722.3|721.3|13
1686882900000|2023-06-16 02:35:00|722.5|721.5|722.5|721.5|722.6|721.6|722.3|721.3|61
1686883200000|2023-06-16 02:40:00|722.6|721.6|722.9|721.9|722.9|721.9|722.4|721.4|30
1686883500000|2023-06-16 02:45:00|723|722|723|722|723.1|722.1|722.6|721.6|25
1686883800000|2023-06-16 02:50:00|722.9|721.9|722.9|721.9|723|722|722.8|721.8|8
1686884100000|2023-06-16 02:55:00|722.8|721.8|722.6|721.6|722.9|721.9|722.5|721.5|25
1686884400000|2023-06-16 03:00:00|722.5|721.5|722.8|721.8|722.9|721.9|722.5|721.5|26
1686884700000|2023-06-16 03:05:00|722.9|721.9|723.5|722.5|723.5|722.5|722.8|721.8|52
1686885000000|2023-06-16 03:10:00|723.6|722.6|723.3|722.3|723.6|722.6|723.1|722.1|15
1686885300000|2023-06-16 03:15:00|723.4|722.4|723|722|723.4|722.4|722.8|721.8|4
1686885600000|2023-06-16 03:20:00|723.3|722.3|723.3|722.3|723.3|722.3|723.1|722.1|0
1686885900000|2023-06-16 03:25:00|723.4|722.4|723.5|722.5|723.5|722.5|723.4|722.4|0
1686886200000|2023-06-16 03:30:00|723.4|722.4|723.4|722.4|723.6|722.6|723.4|722.4|7
1686887100000|2023-06-16 03:45:00|723.3|722.3|723.1|722.1|723.4|722.4|723.1|722.1|12
1686887400000|2023-06-16 03:50:00|723.3|722.3|723.5|722.5|723.5|722.5|723.1|722.1|19
1686887700000|2023-06-16 03:55:00|723.4|722.4|723.6|722.6|723.6|722.6|723.4|722.4|0
1686888000000|2023-06-16 04:00:00|723.4|722.4|723.4|722.4|723.6|722.6|723.4|722.4|7
1686888300000|2023-06-16 04:05:00|723.3|722.3|723.4|722.4|723.4|722.4|723.3|722.3|2
1686888900000|2023-06-16 04:15:00|723.5|722.5|723.5|722.5|723.6|722.6|723.5|722.5|0
1686889200000|2023-06-16 04:20:00|723.6|722.6|723.8|722.8|723.9|722.9|723.6|722.6|57
1686889500000|2023-06-16 04:25:00|723.9|722.9|724.6|723.6|724.6|723.6|723.8|722.8|43
1686889800000|2023-06-16 04:30:00|724.5|723.5|724.1|723.1|724.5|723.5|724.1|723.1|20
1686890100000|2023-06-16 04:35:00|724.3|723.3|724.3|723.3|724.4|723.4|724.1|723.1|8
1686890700000|2023-06-16 04:45:00|724.1|723.1|724|723|724.1|723.1|724|723|0
1686891000000|2023-06-16 04:50:00|724.1|723.1|724|723|724.1|723.1|724|723|2
1686891300000|2023-06-16 04:55:00|724.1|723.1|724.3|723.3|724.3|723.3|724|723|124
1686891600000|2023-06-16 05:00:00|724.1|723.1|724.1|723.1|724.3|723.3|724|723|5
1686891900000|2023-06-16 05:05:00|724.3|723.3|724.4|723.4|724.4|723.4|724.3|723.3|3
1686892200000|2023-06-16 05:10:00|724.1|723.1|723.6|722.6|724.1|723.1|723.6|722.6|37
1686892500000|2023-06-16 05:15:00|723.8|722.8|724|723|724.1|723.1|723.8|722.8|11
1686892800000|2023-06-16 05:20:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|11
1686893100000|2023-06-16 05:25:00|724.4|723.4|725.3|724.3|725.4|724.4|724.4|723.4|143
1686893400000|2023-06-16 05:30:00|725.1|724.1|725.6|724.6|725.6|724.6|725.1|724.1|19
1686893700000|2023-06-16 05:35:00|725.5|724.5|725.6|724.6|725.6|724.6|725|724|12
1686894000000|2023-06-16 05:40:00|725.5|724.5|726.5|725.5|726.6|725.6|725.5|724.5|184
1686894300000|2023-06-16 05:45:00|726.4|725.4|727.1|726.1|727.4|726.4|726.4|725.4|40
1686894600000|2023-06-16 05:50:00|727|726|726.9|725.9|727|726|726.5|725.5|8
1686894900000|2023-06-16 05:55:00|726.8|725.8|727.1|726.1|727.4|726.4|726.6|725.6|5
1686895200000|2023-06-16 06:00:00|727.3|726.3|727.9|726.9|727.9|726.9|726.9|725.9|108
1686895500000|2023-06-16 06:05:00|727.8|726.8|727.6|726.6|728.1|727.1|727.4|726.4|119
1686895800000|2023-06-16 06:10:00|727.9|726.9|727.5|726.5|727.9|726.9|727.3|726.3|148
1686896100000|2023-06-16 06:15:00|727.4|726.4|727.9|726.9|727.9|726.9|727.1|726.1|38
1686896400000|2023-06-16 06:20:00|727.8|726.8|727.6|726.6|727.9|726.9|727.4|726.4|99
1686896700000|2023-06-16 06:25:00|727.4|726.4|727.4|726.4|727.9|726.9|726.6|725.6|245
1686897000000|2023-06-16 06:30:00|727.3|726.3|727|726|727.6|726.6|726.9|725.9|75
1686897300000|2023-06-16 06:35:00|727.1|726.1|725.9|724.9|727.4|726.4|725.8|724.8|170
1686897600000|2023-06-16 06:40:00|726|725|725.4|724.4|726|725|725.1|724.1|226
1686897900000|2023-06-16 06:45:00|725.5|724.5|725.5|724.5|726.4|725.4|725.3|724.3|147
1686898200000|2023-06-16 06:50:00|725.6|724.6|725.9|724.9|726.1|725.1|725.4|724.4|278
1686898500000|2023-06-16 06:55:00|726|725|725.9|724.9|726.4|725.4|725.6|724.6|242
1686898800000|2023-06-16 07:00:00|726.1|725.1|726.6|725.6|726.9|725.9|726|725|242
1686899100000|2023-06-16 07:05:00|726.4|725.4|725.4|724.4|726.6|725.6|724.6|723.6|235
1686899400000|2023-06-16 07:10:00|725.5|724.5|725.1|724.1|725.8|724.8|724.9|723.9|132
1686899700000|2023-06-16 07:15:00|725.3|724.3|725.4|724.4|725.9|724.9|724.6|723.6|631
1686900000000|2023-06-16 07:20:00|725.3|724.3|725.6|724.6|726.1|725.1|724.9|723.9|506
1686900300000|2023-06-16 07:25:00|725.8|724.8|725.6|724.6|726.6|725.6|725.6|724.6|530
1686900600000|2023-06-16 07:30:00|725.9|724.9|724.8|723.8|725.9|724.9|724.8|723.8|341
1686900900000|2023-06-16 07:35:00|723.9|722.9|725.1|724.1|725.1|724.1|723.3|722.3|617
1686901200000|2023-06-16 07:40:00|725|724|724.5|723.5|725|724|724.1|723.1|261
1686901500000|2023-06-16 07:45:00|724.4|723.4|723.9|722.9|725|724|723.9|722.9|442
1686901800000|2023-06-16 07:50:00|724|723|723.4|722.4|724.1|723.1|722.6|721.6|683
1686902100000|2023-06-16 07:55:00|723.5|722.5|722.8|721.8|723.6|722.6|722.6|721.6|219
1686902400000|2023-06-16 08:00:00|722.9|721.9|722.1|721.1|722.9|721.9|721.8|720.8|750
1686902700000|2023-06-16 08:05:00|721.9|720.9|722.4|721.4|723.3|722.3|721.9|720.9|589
1686903000000|2023-06-16 08:10:00|722.6|721.6|723.1|722.1|724.5|723.5|722.6|721.6|327
1686903300000|2023-06-16 08:15:00|723.3|722.3|726.1|725.1|726.6|725.6|723.1|722.1|869
1686903600000|2023-06-16 08:20:00|726.4|725.4|725.4|724.4|727.1|726.1|725.3|724.3|831
1686903900000|2023-06-16 08:25:00|725.5|724.5|726.6|725.6|727.1|726.1|725.1|724.1|823
1686904200000|2023-06-16 08:30:00|726.5|725.5|728.4|727.4|728.6|727.6|726.4|725.4|1023
1686904500000|2023-06-16 08:35:00|728.3|727.3|728.4|727.4|728.8|727.8|727.6|726.6|625
1686904800000|2023-06-16 08:40:00|728.3|727.3|726.9|725.9|728.4|727.4|726.1|725.1|436
1686905100000|2023-06-16 08:45:00|727|726|726|725|727.9|726.9|725.9|724.9|470
1686905400000|2023-06-16 08:50:00|725.9|724.9|727.1|726.1|727.6|726.6|725.9|724.9|397
1686905700000|2023-06-16 08:55:00|727.4|726.4|727.1|726.1|728.4|727.4|726.6|725.6|1044
1686906000000|2023-06-16 09:00:00|727.3|726.3|726|725|728|727|724.9|723.9|990
1686906300000|2023-06-16 09:05:00|725.9|724.9|726.1|725.1|727.9|726.9|725.5|724.5|614
1686906600000|2023-06-16 09:10:00|726.4|725.4|725.1|724.1|727.1|726.1|725.1|724.1|313
1686906900000|2023-06-16 09:15:00|725.4|724.4|724.9|723.9|725.9|724.9|724.5|723.5|331
1686907200000|2023-06-16 09:20:00|724.8|723.8|724.1|723.1|725.1|724.1|723.6|722.6|214
1686907500000|2023-06-16 09:25:00|724.4|723.4|723.6|722.6|724.6|723.6|723.1|722.1|792
1686907800000|2023-06-16 09:30:00|723.8|722.8|723.6|722.6|724.4|723.4|723|722|294
1686908100000|2023-06-16 09:35:00|723.8|722.8|724.4|723.4|725.4|724.4|723.5|722.5|750
1686908400000|2023-06-16 09:40:00|724.6|723.6|724.9|723.9|725.1|724.1|724.4|723.4|217
1686908700000|2023-06-16 09:45:00|725.1|724.1|723.6|722.6|725.4|724.4|723.1|722.1|432
1686909000000|2023-06-16 09:50:00|723.5|722.5|723.4|722.4|723.6|722.6|723|722|327
1686909300000|2023-06-16 09:55:00|723.5|722.5|724.1|723.1|724.8|723.8|723.3|722.3|347
1686909600000|2023-06-16 10:00:00|724.4|723.4|724.1|723.1|724.4|723.4|723.6|722.6|204
1686909900000|2023-06-16 10:05:00|723.9|722.9|724.4|723.4|725|724|723.9|722.9|157
1686910200000|2023-06-16 10:10:00|724.3|723.3|723.8|722.8|724.6|723.6|723.6|722.6|204
1686910500000|2023-06-16 10:15:00|723.6|722.6|723.9|722.9|724.1|723.1|723.5|722.5|194
1686910800000|2023-06-16 10:20:00|723.6|722.6|724|723|724.3|723.3|723.6|722.6|73
1686911100000|2023-06-16 10:25:00|723.9|722.9|723.4|722.4|724.1|723.1|723.1|722.1|226
1686911400000|2023-06-16 10:30:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|271
1686911700000|2023-06-16 10:35:00|723|722|723.5|722.5|723.6|722.6|722.6|721.6|276
1686912000000|2023-06-16 10:40:00|723.4|722.4|723.3|722.3|723.6|722.6|722.9|721.9|149
1686912300000|2023-06-16 10:45:00|723.1|722.1|723.5|722.5|723.5|722.5|722.9|721.9|115
1686912600000|2023-06-16 10:50:00|723.4|722.4|724.1|723.1|724.4|723.4|722.6|721.6|170
1686912900000|2023-06-16 10:55:00|724|723|725.6|724.6|725.6|724.6|724|723|179
1686913200000|2023-06-16 11:00:00|725.5|724.5|726.8|725.8|726.8|725.8|725.4|724.4|271
1686913500000|2023-06-16 11:05:00|726.6|725.6|725.6|724.6|726.6|725.6|725.6|724.6|246
1686913800000|2023-06-16 11:10:00|725.4|724.4|725.8|724.8|726|725|725.4|724.4|171
1686914100000|2023-06-16 11:15:00|725.9|724.9|727.1|726.1|727.6|726.6|725.8|724.8|471
1686914400000|2023-06-16 11:20:00|726.9|725.9|727.4|726.4|727.5|726.5|726.8|725.8|57
1686914700000|2023-06-16 11:25:00|727.6|726.6|728.4|727.4|728.4|727.4|727.3|726.3|266
1686915000000|2023-06-16 11:30:00|728.9|727.9|728.9|727.9|729.1|728.1|728.3|727.3|1382
1686915300000|2023-06-16 11:35:00|728.6|727.6|729.4|728.4|729.9|728.9|728.4|727.4|287
1686915600000|2023-06-16 11:40:00|729.5|728.5|730.1|729.1|730.4|729.4|729.4|728.4|1282
1686915900000|2023-06-16 11:45:00|730.3|729.3|730|729|731.6|730.6|730|729|1145
1686916200000|2023-06-16 11:50:00|729.9|728.9|730.9|729.9|731|730|729.9|728.9|209
1686916500000|2023-06-16 11:55:00|731|730|731.1|730.1|731.4|730.4|730.1|729.1|303
1686916800000|2023-06-16 12:00:00|731|730|730.9|729.9|731.6|730.6|730.3|729.3|280
1686917100000|2023-06-16 12:05:00|730.8|729.8|730.6|729.6|731.4|730.4|730.6|729.6|335
1686917400000|2023-06-16 12:10:00|730.4|729.4|732.3|731.3|732.9|731.9|730.1|729.1|1085
1686917700000|2023-06-16 12:15:00|732.4|731.4|732.4|731.4|733.1|732.1|731.6|730.6|988
1686918000000|2023-06-16 12:20:00|732.5|731.5|733.1|732.1|733.1|732.1|732.1|731.1|592
1686918300000|2023-06-16 12:25:00|732.9|731.9|735.1|734.1|735.4|734.4|732.9|731.9|1416
1686918600000|2023-06-16 12:30:00|735|734|734.9|733.9|735.4|734.4|734|733|1968
1686918900000|2023-06-16 12:35:00|734.8|733.8|735.1|734.1|735.4|734.4|734.4|733.4|850
1686919200000|2023-06-16 12:40:00|735.4|734.4|736.9|735.9|737.1|736.1|735.1|734.1|770
1686919500000|2023-06-16 12:45:00|736.6|735.6|737.5|736.5|737.9|736.9|736.6|735.6|1059
1686919800000|2023-06-16 12:50:00|737.4|736.4|738.6|737.6|739.1|738.1|737.4|736.4|749
1686920100000|2023-06-16 12:55:00|738.5|737.5|739|738|739.1|738.1|737.4|736.4|2786
1686920400000|2023-06-16 13:00:00|739.1|738.1|737.9|736.9|739.9|738.9|737.6|736.6|1072
1686920700000|2023-06-16 13:05:00|738|737|737.1|736.1|739.1|738.1|736.1|735.1|736
1686921000000|2023-06-16 13:10:00|737.4|736.4|737.9|736.9|738.8|737.8|735|734|2841
1686921300000|2023-06-16 13:15:00|737.6|736.6|736.6|735.6|737.9|736.9|735.1|734.1|1123
1686921600000|2023-06-16 13:20:00|736.5|735.5|734.9|733.9|736.6|735.6|734.4|733.4|650
1686921900000|2023-06-16 13:25:00|735.1|734.1|735|734|735.1|734.1|733|732|1201
1686922200000|2023-06-16 13:30:00|734.9|733.9|735.9|734.9|736.4|735.4|734.1|733.1|768
1686922500000|2023-06-16 13:35:00|736|735|734.6|733.6|736.1|735.1|733.1|732.1|671
1686922800000|2023-06-16 13:40:00|734.4|733.4|732.1|731.1|734.5|733.5|731.4|730.4|3210
1686923100000|2023-06-16 13:45:00|732|731|731.6|730.6|732.1|731.1|730.1|729.1|1104
1686923400000|2023-06-16 13:50:00|731.5|730.5|732.9|731.9|733.4|732.4|731.5|730.5|520
1686923700000|2023-06-16 13:55:00|732.8|731.8|732|731|732.9|731.9|731.5|730.5|366
1686924000000|2023-06-16 14:00:00|732.5|731.5|734.8|733.8|735|734|732.3|731.3|502
1686924300000|2023-06-16 14:05:00|734.9|733.9|736.1|735.1|736.4|735.4|734.3|733.3|434
1686924600000|2023-06-16 14:10:00|736|735|737.6|736.6|738.4|737.4|735.9|734.9|864
1686924900000|2023-06-16 14:15:00|737.4|736.4|736.4|735.4|738.1|737.1|736.1|735.1|289
1686925200000|2023-06-16 14:20:00|736.3|735.3|736.4|735.4|737.4|736.4|735.9|734.9|429
1686925500000|2023-06-16 14:25:00|736.3|735.3|737.9|736.9|738.1|737.1|736.1|735.1|606
1686925800000|2023-06-16 14:30:00|738.1|737.1|738.4|737.4|739.1|738.1|737.9|736.9|511
1686926100000|2023-06-16 14:35:00|738.5|737.5|737.6|736.6|738.5|737.5|736.4|735.4|424
1686926400000|2023-06-16 14:40:00|737.4|736.4|738.5|737.5|738.9|737.9|737.1|736.1|406
1686926700000|2023-06-16 14:45:00|738.6|737.6|739.4|738.4|739.9|738.9|737.3|736.3|687
1686927000000|2023-06-16 14:50:00|739.6|738.6|740|739|740.4|739.4|739.1|738.1|1037
1686927300000|2023-06-16 14:55:00|740.1|739.1|740.4|739.4|740.6|739.6|739.4|738.4|1000
1686927600000|2023-06-16 15:00:00|740.1|739.1|738.8|737.8|740.4|739.4|738.1|737.1|835
1686927900000|2023-06-16 15:05:00|738.6|737.6|739|738|739.4|738.4|736.5|735.5|1392
1686928200000|2023-06-16 15:10:00|739.1|738.1|738.3|737.3|739.1|738.1|737.3|736.3|749
1686928500000|2023-06-16 15:15:00|738.4|737.4|737.4|736.4|738.4|737.4|736.4|735.4|680
1686928800000|2023-06-16 15:20:00|737.3|736.3|736.4|735.4|737.6|736.6|735.9|734.9|1303
1686929100000|2023-06-16 15:25:00|736.1|735.1|737.1|736.1|737.6|736.6|735.1|734.1|3838
1686929400000|2023-06-16 15:30:00|737|736|739.9|738.9|739.9|738.9|736.4|735.4|2626
1686929700000|2023-06-16 15:35:00|739.6|738.6|740.4|739.4|741.4|740.4|738.6|737.6|2425
1686930000000|2023-06-16 15:40:00|740.5|739.5|741.4|740.4|743.1|742.1|740.4|739.4|1799
1686930300000|2023-06-16 15:45:00|741.3|740.3|740.6|739.6|741.9|740.9|739.6|738.6|535
1686930600000|2023-06-16 15:50:00|740.4|739.4|741.4|740.4|741.4|740.4|739.6|738.6|372
1686930900000|2023-06-16 15:55:00|741.3|740.3|742.5|741.5|742.6|741.6|740.9|739.9|351
1686931200000|2023-06-16 16:00:00|742.4|741.4|743.1|742.1|743.8|742.8|742.4|741.4|771
1686931500000|2023-06-16 16:05:00|743.3|742.3|742.3|741.3|743.4|742.4|741.9|740.9|220
1686931800000|2023-06-16 16:10:00|742.1|741.1|741.8|740.8|742.3|741.3|740.6|739.6|285
1686932100000|2023-06-16 16:15:00|741.6|740.6|742.3|741.3|742.6|741.6|741.6|740.6|211
1686932400000|2023-06-16 16:20:00|742.4|741.4|745.1|744.1|745.1|744.1|741.6|740.6|499
1686932700000|2023-06-16 16:25:00|745.4|744.4|744.9|743.9|745.4|744.4|744.1|743.1|646
1686933000000|2023-06-16 16:30:00|745.1|744.1|744.8|743.8|745.4|744.4|743.9|742.9|301
1686933300000|2023-06-16 16:35:00|744.6|743.6|744.5|743.5|744.9|743.9|743.4|742.4|325
1686933600000|2023-06-16 16:40:00|744.4|743.4|743.4|742.4|745.4|744.4|743.3|742.3|874
1686933900000|2023-06-16 16:45:00|743.6|742.6|744|743|744.4|743.4|743.4|742.4|73
1686934200000|2023-06-16 16:50:00|743.9|742.9|744.4|743.4|744.9|743.9|743.1|742.1|326
1686934500000|2023-06-16 16:55:00|744.3|743.3|744.1|743.1|744.9|743.9|744|743|90
1686934800000|2023-06-16 17:00:00|744.3|743.3|743.4|742.4|744.9|743.9|743.1|742.1|398
1686935100000|2023-06-16 17:05:00|743.1|742.1|741.9|740.9|743.6|742.6|741.6|740.6|336
1686935400000|2023-06-16 17:10:00|742.1|741.1|742.9|741.9|744|743|742.1|741.1|634
1686935700000|2023-06-16 17:15:00|742.8|741.8|743.4|742.4|744|743|742.6|741.6|211
1686936000000|2023-06-16 17:20:00|743.6|742.6|743.4|742.4|743.9|742.9|742.9|741.9|200
1686936300000|2023-06-16 17:25:00|743.3|742.3|743.6|742.6|743.6|742.6|742.9|741.9|272
1686936600000|2023-06-16 17:30:00|743.5|742.5|743|742|744.1|743.1|742.1|741.1|479
1686936900000|2023-06-16 17:35:00|743.1|742.1|741.9|740.9|743.1|742.1|741.1|740.1|173
1686937200000|2023-06-16 17:40:00|742.1|741.1|741.6|740.6|742.9|741.9|741.5|740.5|280
1686937500000|2023-06-16 17:45:00|741.5|740.5|741.1|740.1|741.6|740.6|740.6|739.6|184
1686937800000|2023-06-16 17:50:00|741.6|740.6|741.9|740.9|741.9|740.9|741.4|740.4|254
1686938100000|2023-06-16 17:55:00|742.1|741.1|742.9|741.9|742.9|741.9|741.6|740.6|379
1686938400000|2023-06-16 18:00:00|742.6|741.6|741.3|740.3|742.6|741.6|740.6|739.6|312
1686938700000|2023-06-16 18:05:00|741.1|740.1|741.6|740.6|741.9|740.9|740.8|739.8|260
1686939000000|2023-06-16 18:10:00|741.9|740.9|742.1|741.1|742.9|741.9|741.5|740.5|613
1686939300000|2023-06-16 18:15:00|742.3|741.3|743.1|742.1|743.1|742.1|742|741|389
1686939600000|2023-06-16 18:20:00|743.4|742.4|744.1|743.1|744.1|743.1|742.9|741.9|442
1686939900000|2023-06-16 18:25:00|744|743|745.4|744.4|745.4|744.4|742.6|741.6|866
1686940200000|2023-06-16 18:30:00|745.3|744.3|744.8|743.8|745.3|744.3|744.4|743.4|291
1686940500000|2023-06-16 18:35:00|744.6|743.6|744.6|743.6|744.9|743.9|744.3|743.3|103
1686940800000|2023-06-16 18:40:00|744.4|743.4|744.4|743.4|744.6|743.6|744.1|743.1|115
1686941100000|2023-06-16 18:45:00|744.1|743.1|744.6|743.6|744.9|743.9|744|743|164
1686941400000|2023-06-16 18:50:00|744.8|743.8|745.1|744.1|745.4|744.4|744.6|743.6|55
1686941700000|2023-06-16 18:55:00|745|744|745.3|744.3|745.4|744.4|744.9|743.9|69
1686942000000|2023-06-16 19:00:00|745.1|744.1|745.4|744.4|745.4|744.4|745.1|744.1|371
1686942300000|2023-06-16 19:05:00|745.3|744.3|745.1|744.1|745.4|744.4|744.9|743.9|36
1686942600000|2023-06-16 19:10:00|745.3|744.3|745.1|744.1|745.4|744.4|745.1|744.1|66
1686942900000|2023-06-16 19:15:00|745.4|744.4|745.4|744.4|745.4|744.4|745.1|744.1|76
1686943200000|2023-06-16 19:20:00|745.1|744.1|745.1|744.1|745.1|744.1|744.9|743.9|75
1686943500000|2023-06-16 19:25:00|745|744|745.3|744.3|745.6|744.6|744.9|743.9|53
1686943800000|2023-06-16 19:30:00|745.1|744.1|745.1|744.1|745.6|744.6|745.1|744.1|78
1686944100000|2023-06-16 19:35:00|745.4|744.4|745.4|744.4|745.6|744.6|745.1|744.1|35
1686944400000|2023-06-16 19:40:00|745.1|744.1|745.3|744.3|745.4|744.4|745.1|744.1|47
1686944700000|2023-06-16 19:45:00|745.1|744.1|744.6|743.6|745.3|744.3|744.5|743.5|40
1686945000000|2023-06-16 19:50:00|744.5|743.5|744.9|743.9|744.9|743.9|744.4|743.4|101
1686945300000|2023-06-16 19:55:00|744.8|743.8|744.1|743.1|744.8|743.8|744.1|743.1|86
1686945600000|2023-06-16 20:00:00|744.3|743.3|744.6|743.6|744.9|743.9|744.1|743.1|24
1686945900000|2023-06-16 20:05:00|744.8|743.8|745.4|744.4|745.5|744.5|744.6|743.6|22
1686946200000|2023-06-16 20:10:00|745.1|744.1|745.1|744.1|745.3|744.3|745.1|744.1|2
1686946500000|2023-06-16 20:15:00|744.9|743.9|745.1|744.1|745.1|744.1|744.8|743.8|20
1686946800000|2023-06-16 20:20:00|745.3|744.3|745.1|744.1|745.3|744.3|745|744|11
1686947100000|2023-06-16 20:25:00|||||||||18
1686947400000|2023-06-16 20:30:00|745|744|744.9|743.9|745.1|744.1|744.9|743.9|15
1686947700000|2023-06-16 20:35:00|744.8|743.8|745|744|745.1|744.1|744.6|743.6|12
1686948000000|2023-06-16 20:40:00|745.1|744.1|744.4|743.4|745.1|744.1|744.4|743.4|37
1686948300000|2023-06-16 20:45:00|744.1|743.1|745.4|744.4|745.4|744.4|744|743|212
1686948600000|2023-06-16 20:50:00|745.3|744.3|744.6|743.6|745.5|744.5|744.5|743.5|19
1686948900000|2023-06-16 20:55:00|744.8|743.8|744|743|744.8|743.8|743.8|742.8|47
1687136400000|2023-06-19 01:00:00|739.8|738.8|739.3|738.3|740.3|739.3|739.3|738.3|15
1687136700000|2023-06-19 01:05:00|739|738|737.4|736.4|739|738|737.3|736.3|59
1687137000000|2023-06-19 01:10:00|737.1|736.1|737.9|736.9|737.9|736.9|736.5|735.5|92
1687137300000|2023-06-19 01:15:00|738|737|738.5|737.5|738.6|737.6|737.9|736.9|23
1687137600000|2023-06-19 01:20:00|738.6|737.6|738.3|737.3|738.8|737.8|738.3|737.3|15
1687137900000|2023-06-19 01:25:00|738.4|737.4|738.8|737.8|738.8|737.8|738.3|737.3|0
1687138200000|2023-06-19 01:30:00|738.6|737.6|737.8|736.8|738.8|737.8|737.5|736.5|20
1687138500000|2023-06-19 01:35:00|737.5|736.5|737.4|736.4|737.9|736.9|737.1|736.1|13
1687138800000|2023-06-19 01:40:00|737.6|736.6|737.4|736.4|737.9|736.9|737.3|736.3|6
1687139100000|2023-06-19 01:45:00|737.1|736.1|737.5|736.5|737.8|736.8|737.1|736.1|5
1687139400000|2023-06-19 01:50:00|737.3|736.3|737.8|736.8|738|737|737|736|4
1687139700000|2023-06-19 01:55:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|20
1687140000000|2023-06-19 02:00:00|738|737|737.8|736.8|738.1|737.1|737.6|736.6|22
1687140300000|2023-06-19 02:05:00|737.6|736.6|737.3|736.3|737.8|736.8|737|736|12
1687140600000|2023-06-19 02:10:00|737|736|736.9|735.9|737.3|736.3|736.9|735.9|23
1687140900000|2023-06-19 02:15:00|737.1|736.1|737.4|736.4|737.4|736.4|737|736|32
1687141200000|2023-06-19 02:20:00|737.8|736.8|737.8|736.8|737.9|736.9|737.8|736.8|2
1687141500000|2023-06-19 02:25:00|737.5|736.5|737.6|736.6|737.8|736.8|737.5|736.5|39
1687141800000|2023-06-19 02:30:00|737.5|736.5|737.3|736.3|737.5|736.5|737|736|31
1687142100000|2023-06-19 02:35:00|737.1|736.1|737.1|736.1|737.3|736.3|737.1|736.1|7
1687142400000|2023-06-19 02:40:00|736.9|735.9|736|735|736.9|735.9|735.9|734.9|146
1687142700000|2023-06-19 02:45:00|736.1|735.1|736.3|735.3|736.5|735.5|736|735|6
1687143000000|2023-06-19 02:50:00|735.9|734.9|736|735|736.1|735.1|735.8|734.8|257
1687143300000|2023-06-19 02:55:00|735.8|734.8|736|735|736|735|735.6|734.6|12
1687143600000|2023-06-19 03:00:00|736.1|735.1|736.3|735.3|736.3|735.3|736|735|2
1687143900000|2023-06-19 03:05:00|736.4|735.4|736.4|735.4|736.6|735.6|736.4|735.4|3
1687144200000|2023-06-19 03:10:00|736.5|735.5|736.3|735.3|736.5|735.5|736.1|735.1|15
1687144500000|2023-06-19 03:15:00|736.4|735.4|736.8|735.8|736.8|735.8|736.3|735.3|18
1687144800000|2023-06-19 03:20:00|736.6|735.6|736.8|735.8|736.9|735.9|736.6|735.6|7
1687145100000|2023-06-19 03:25:00|736.6|735.6|736.9|735.9|736.9|735.9|736.4|735.4|21
1687145400000|2023-06-19 03:30:00|737.1|736.1|737.1|736.1|737.1|736.1|736.9|735.9|22
1687145700000|2023-06-19 03:35:00|737|736|736.9|735.9|737.1|736.1|736.9|735.9|3
1687146000000|2023-06-19 03:40:00|||||||||1
1687146300000|2023-06-19 03:45:00|736.8|735.8|737.1|736.1|737.1|736.1|736.6|735.6|37
1687146600000|2023-06-19 03:50:00|737.3|736.3|738|737|738|737|737.3|736.3|40
1687146900000|2023-06-19 03:55:00|737.8|736.8|737.8|736.8|737.9|736.9|737.8|736.8|0
1687147200000|2023-06-19 04:00:00|737.6|736.6|737.5|736.5|737.6|736.6|737.5|736.5|0
1687147800000|2023-06-19 04:10:00|737.4|736.4|737.5|736.5|737.5|736.5|737.4|736.4|1
1687148100000|2023-06-19 04:15:00|737.8|736.8|737.8|736.8|737.8|736.8|737.8|736.8|0
1687148400000|2023-06-19 04:20:00|737.9|736.9|737.8|736.8|737.9|736.9|737.8|736.8|1
1687149000000|2023-06-19 04:30:00|738|737|738|737|738.1|737.1|737.9|736.9|16
1687149300000|2023-06-19 04:35:00|738.1|737.1|738|737|738.1|737.1|738|737|14
1687149600000|2023-06-19 04:40:00|738.1|737.1|737.9|736.9|738.1|737.1|737.9|736.9|1
1687149900000|2023-06-19 04:45:00|737.6|736.6|737.4|736.4|737.6|736.6|737.4|736.4|2
1687150200000|2023-06-19 04:50:00|737.5|736.5|738|737|738|737|737.5|736.5|9
1687150500000|2023-06-19 04:55:00|738.1|737.1|738.3|737.3|738.3|737.3|738|737|38
1687150800000|2023-06-19 05:00:00|738.4|737.4|738.5|737.5|738.6|737.6|738.3|737.3|12
1687151100000|2023-06-19 05:05:00|738.6|737.6|738.8|737.8|738.8|737.8|738.5|737.5|3
1687151400000|2023-06-19 05:10:00|738.6|737.6|738.6|737.6|738.8|737.8|738.5|737.5|1
1687151700000|2023-06-19 05:15:00|739|738|738.6|737.6|739.3|738.3|738.6|737.6|2
1687152000000|2023-06-19 05:20:00|738.4|737.4|738.5|737.5|738.5|737.5|738.4|737.4|16
1687152300000|2023-06-19 05:25:00|738.6|737.6|739.1|738.1|739.3|738.3|738.6|737.6|5
1687152600000|2023-06-19 05:30:00|739.4|738.4|740.3|739.3|740.3|739.3|739.3|738.3|27
1687152900000|2023-06-19 05:35:00|740.1|739.1|739.8|738.8|740.3|739.3|739.6|738.6|46
1687153200000|2023-06-19 05:40:00|739.5|738.5|739.8|738.8|739.8|738.8|739.4|738.4|23
1687153500000|2023-06-19 05:45:00|739.9|738.9|739.8|738.8|740.3|739.3|739.6|738.6|20
1687153800000|2023-06-19 05:50:00|739.6|738.6|739.1|738.1|739.9|738.9|739|738|13
1687154100000|2023-06-19 05:55:00|739.3|738.3|739|738|739.8|738.8|739|738|6
1687154400000|2023-06-19 06:00:00|739.1|738.1|739.4|738.4|740|739|739|738|16
1687154700000|2023-06-19 06:05:00|739.3|738.3|739|738|739.3|738.3|738.5|737.5|54
1687155000000|2023-06-19 06:10:00|739.4|738.4|740.8|739.8|740.8|739.8|739.1|738.1|212
1687155300000|2023-06-19 06:15:00|740.9|739.9|739.6|738.6|740.9|739.9|739.6|738.6|78
1687155600000|2023-06-19 06:20:00|739.5|738.5|739.5|738.5|739.6|738.6|739.3|738.3|22
1687155900000|2023-06-19 06:25:00|739.6|738.6|739.6|738.6|739.9|738.9|739.5|738.5|24
1687156200000|2023-06-19 06:30:00|739.8|738.8|740.4|739.4|740.4|739.4|739.6|738.6|29
1687156500000|2023-06-19 06:35:00|740.1|739.1|740.4|739.4|740.5|739.5|740.1|739.1|51
1687156800000|2023-06-19 06:40:00|740.6|739.6|740.4|739.4|740.8|739.8|740.4|739.4|100
1687157100000|2023-06-19 06:45:00|740.3|739.3|740.4|739.4|740.5|739.5|740.3|739.3|15
1687157400000|2023-06-19 06:50:00|740.6|739.6|740.4|739.4|740.9|739.9|740.4|739.4|87
1687157700000|2023-06-19 06:55:00|740.5|739.5|740.6|739.6|741.4|740.4|740.5|739.5|51
1687158000000|2023-06-19 07:00:00|740.8|739.8|740.4|739.4|740.9|739.9|738.8|737.8|430
1687158300000|2023-06-19 07:05:00|740.3|739.3|739.4|738.4|740.3|739.3|738.9|737.9|207
1687158600000|2023-06-19 07:10:00|739.1|738.1|739.1|738.1|739.3|738.3|738.4|737.4|77
1687158900000|2023-06-19 07:15:00|738.9|737.9|740.1|739.1|740.3|739.3|738.9|737.9|130
1687159200000|2023-06-19 07:20:00|740.3|739.3|740.1|739.1|740.3|739.3|739.9|738.9|107
1687159500000|2023-06-19 07:25:00|740.4|739.4|740.9|739.9|741.9|740.9|740.4|739.4|405
1687159800000|2023-06-19 07:30:00|741|740|741.6|740.6|741.6|740.6|740.6|739.6|194
1687160100000|2023-06-19 07:35:00|741.9|740.9|741.4|740.4|742.3|741.3|740.4|739.4|445
1687160400000|2023-06-19 07:40:00|741.3|740.3|740.8|739.8|742.4|741.4|740.6|739.6|306
1687160700000|2023-06-19 07:45:00|740.9|739.9|739.9|738.9|740.9|739.9|739.6|738.6|313
1687161000000|2023-06-19 07:50:00|740|739|740.1|739.1|740.4|739.4|739.9|738.9|118
1687161300000|2023-06-19 07:55:00|740.3|739.3|739.6|738.6|740.4|739.4|739.1|738.1|386
1687161600000|2023-06-19 08:00:00|739.4|738.4|739.1|738.1|739.5|738.5|738.6|737.6|376
1687161900000|2023-06-19 08:05:00|739|738|738.6|737.6|739.4|738.4|738.4|737.4|271
1687162200000|2023-06-19 08:10:00|738.8|737.8|739.1|738.1|739.4|738.4|738.4|737.4|278
1687162500000|2023-06-19 08:15:00|738.9|737.9|740|739|740.1|739.1|738.9|737.9|229
1687162800000|2023-06-19 08:20:00|739.9|738.9|739.4|738.4|739.9|738.9|738.9|737.9|218
1687163100000|2023-06-19 08:25:00|739.1|738.1|740.9|739.9|741.1|740.1|739.1|738.1|863
1687163400000|2023-06-19 08:30:00|740.6|739.6|741.3|740.3|741.4|740.4|740.1|739.1|844
1687163700000|2023-06-19 08:35:00|741.1|740.1|741.4|740.4|741.4|740.4|740.1|739.1|482
1687164000000|2023-06-19 08:40:00|741.3|740.3|740|739|741.3|740.3|739.4|738.4|569
1687164300000|2023-06-19 08:45:00|740.1|739.1|739.9|738.9|740.1|739.1|739.6|738.6|54
1687164600000|2023-06-19 08:50:00|739.8|738.8|740.1|739.1|740.6|739.6|739.8|738.8|63
1687164900000|2023-06-19 08:55:00|739.9|738.9|740.4|739.4|740.6|739.6|739.8|738.8|167
1687165200000|2023-06-19 09:00:00|740.1|739.1|740.6|739.6|740.9|739.9|739.6|738.6|142
1687165500000|2023-06-19 09:05:00|740.5|739.5|741.9|740.9|742.1|741.1|740.5|739.5|282
1687165800000|2023-06-19 09:10:00|741.6|740.6|741.1|740.1|741.9|740.9|740.9|739.9|500
1687166100000|2023-06-19 09:15:00|741.4|740.4|740.9|739.9|741.4|740.4|740.8|739.8|132
1687166400000|2023-06-19 09:20:00|741.1|740.1|742.3|741.3|742.5|741.5|740.9|739.9|90
1687166700000|2023-06-19 09:25:00|742.1|741.1|741.6|740.6|742.3|741.3|741.4|740.4|71
1687167000000|2023-06-19 09:30:00|741.5|740.5|739.6|738.6|741.6|740.6|739.6|738.6|744
1687167300000|2023-06-19 09:35:00|739.8|738.8|738.1|737.1|739.9|738.9|738.1|737.1|725
1687167600000|2023-06-19 09:40:00|738.4|737.4|739|738|739.1|738.1|738.1|737.1|574
1687167900000|2023-06-19 09:45:00|739.1|738.1|738.6|737.6|739.1|738.1|737.8|736.8|760
1687168200000|2023-06-19 09:50:00|738.8|737.8|738.3|737.3|738.9|737.9|737.6|736.6|268
1687168500000|2023-06-19 09:55:00|738.1|737.1|738.1|737.1|738.5|737.5|737.9|736.9|175
1687168800000|2023-06-19 10:00:00|738|737|736.9|735.9|738|737|736.9|735.9|456
1687169100000|2023-06-19 10:05:00|736.6|735.6|737.3|736.3|737.3|736.3|736.6|735.6|234
1687169400000|2023-06-19 10:10:00|737.1|736.1|737.1|736.1|737.1|736.1|736.4|735.4|896
1687169700000|2023-06-19 10:15:00|737.4|736.4|738|737|738|737|737.1|736.1|270
1687170000000|2023-06-19 10:20:00|737.9|736.9|734.9|733.9|737.9|736.9|734.8|733.8|740
1687170300000|2023-06-19 10:25:00|734.8|733.8|734.4|733.4|735.1|734.1|733.9|732.9|510
1687170600000|2023-06-19 10:30:00|734.6|733.6|734.8|733.8|735.1|734.1|734.1|733.1|211
1687170900000|2023-06-19 10:35:00|734.6|733.6|735.1|734.1|735.1|734.1|734.6|733.6|88
1687171200000|2023-06-19 10:40:00|735|734|734.6|733.6|735.1|734.1|734.6|733.6|116
1687171500000|2023-06-19 10:45:00|734.9|733.9|736.1|735.1|736.1|735.1|734.9|733.9|495
1687171800000|2023-06-19 10:50:00|736|735|735.4|734.4|736|735|734.9|733.9|116
1687172100000|2023-06-19 10:55:00|735.6|734.6|735.8|734.8|736.1|735.1|735.5|734.5|183
1687172400000|2023-06-19 11:00:00|735.9|734.9|736.6|735.6|736.6|735.6|735.4|734.4|215
1687172700000|2023-06-19 11:05:00|736.5|735.5|736.6|735.6|736.6|735.6|736.1|735.1|185
1687173000000|2023-06-19 11:10:00|736.5|735.5|736.5|735.5|736.9|735.9|736.4|735.4|116
1687173300000|2023-06-19 11:15:00|736.6|735.6|736.9|735.9|736.9|735.9|736.1|735.1|95
1687173600000|2023-06-19 11:20:00|736.8|735.8|736.9|735.9|737.1|736.1|736.6|735.6|383
1687173900000|2023-06-19 11:25:00|737|736|736.4|735.4|737|736|736.1|735.1|50
1687174200000|2023-06-19 11:30:00|736.1|735.1|736.6|735.6|736.9|735.9|736.1|735.1|73
1687174500000|2023-06-19 11:35:00|736.8|735.8|735.6|734.6|736.8|735.8|735.4|734.4|280
1687174800000|2023-06-19 11:40:00|735.5|734.5|736.3|735.3|736.6|735.6|735.4|734.4|156
1687175100000|2023-06-19 11:45:00|736.4|735.4|737.4|736.4|737.5|736.5|736.1|735.1|395
1687175400000|2023-06-19 11:50:00|737.3|736.3|737.6|736.6|737.6|736.6|737.1|736.1|183
1687175700000|2023-06-19 11:55:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|182
1687176000000|2023-06-19 12:00:00|738|737|738.9|737.9|739.1|738.1|737.9|736.9|418
1687176300000|2023-06-19 12:05:00|739.1|738.1|739.5|738.5|739.6|738.6|738.1|737.1|516
1687176600000|2023-06-19 12:10:00|739.6|738.6|739.9|738.9|740|739|739.1|738.1|339
1687176900000|2023-06-19 12:15:00|739.8|738.8|738.9|737.9|739.8|738.8|738.6|737.6|252
1687177200000|2023-06-19 12:20:00|738.6|737.6|739|738|739.1|738.1|738.1|737.1|367
1687177500000|2023-06-19 12:25:00|739.1|738.1|738.9|737.9|739.1|738.1|738.6|737.6|236
1687177800000|2023-06-19 12:30:00|738.6|737.6|738.4|737.4|738.9|737.9|738.3|737.3|138
1687178100000|2023-06-19 12:35:00|738.6|737.6|738.6|737.6|738.8|737.8|738.1|737.1|88
1687178400000|2023-06-19 12:40:00|738.4|737.4|737.6|736.6|738.4|737.4|737.6|736.6|120
1687178700000|2023-06-19 12:45:00|737.8|736.8|737.6|736.6|738.4|737.4|737.4|736.4|115
1687179000000|2023-06-19 12:50:00|737.8|736.8|738.3|737.3|738.4|737.4|737.6|736.6|88
1687179300000|2023-06-19 12:55:00|738.4|737.4|737.9|736.9|738.4|737.4|737.6|736.6|220
1687179600000|2023-06-19 13:00:00|737.6|736.6|738.1|737.1|738.5|737.5|736.3|735.3|304
1687179900000|2023-06-19 13:05:00|738.3|737.3|736.6|735.6|738.6|737.6|736.4|735.4|633
1687180200000|2023-06-19 13:10:00|736.9|735.9|734.9|733.9|736.9|735.9|734.6|733.6|251
1687180500000|2023-06-19 13:15:00|735.4|734.4|734.6|733.6|735.6|734.6|734.6|733.6|153
1687180800000|2023-06-19 13:20:00|734.9|733.9|735.6|734.6|736|735|734.6|733.6|159
1687181100000|2023-06-19 13:25:00|735.8|734.8|735.1|734.1|736.1|735.1|734.9|733.9|145
1687181400000|2023-06-19 13:30:00|735.4|734.4|736.9|735.9|737.4|736.4|735.1|734.1|231
1687181700000|2023-06-19 13:35:00|737.1|736.1|736.5|735.5|737.1|736.1|736.1|735.1|161
1687182000000|2023-06-19 13:40:00|736.4|735.4|736.8|735.8|737.1|736.1|735.9|734.9|102
1687182300000|2023-06-19 13:45:00|736.9|735.9|736.6|735.6|737.4|736.4|736.4|735.4|124
1687182600000|2023-06-19 13:50:00|736.9|735.9|736.4|735.4|736.9|735.9|736.1|735.1|194
1687182900000|2023-06-19 13:55:00|736.3|735.3|736.6|735.6|736.8|735.8|736.1|735.1|188
1687183200000|2023-06-19 14:00:00|736.9|735.9|735.1|734.1|736.9|735.9|735|734|306
1687183500000|2023-06-19 14:05:00|735.3|734.3|736.3|735.3|736.6|735.6|734.9|733.9|462
1687183800000|2023-06-19 14:10:00|736.1|735.1|735.9|734.9|736.3|735.3|735.1|734.1|394
1687184100000|2023-06-19 14:15:00|736.1|735.1|734.9|733.9|736.9|735.9|734.5|733.5|541
1687184400000|2023-06-19 14:20:00|735|734|734.5|733.5|735.4|734.4|734.1|733.1|123
1687184700000|2023-06-19 14:25:00|734.6|733.6|734.9|733.9|734.9|733.9|734.3|733.3|120
1687185000000|2023-06-19 14:30:00|734.8|733.8|735.1|734.1|735.1|734.1|734.1|733.1|379
1687185300000|2023-06-19 14:35:00|735.4|734.4|735.6|734.6|735.6|734.6|734.6|733.6|535
1687185600000|2023-06-19 14:40:00|735.4|734.4|735.4|734.4|736.6|735.6|735|734|299
1687185900000|2023-06-19 14:45:00|735.5|734.5|736.1|735.1|736.6|735.6|735.4|734.4|693
1687186200000|2023-06-19 14:50:00|736.4|735.4|735|734|736.4|735.4|734.9|733.9|211
1687186500000|2023-06-19 14:55:00|735.1|734.1|734.8|733.8|735.4|734.4|734.6|733.6|149
1687186800000|2023-06-19 15:00:00|734.6|733.6|735.5|734.5|735.6|734.6|734.1|733.1|295
1687187100000|2023-06-19 15:05:00|735.4|734.4|735.3|734.3|735.4|734.4|734.5|733.5|348
1687187400000|2023-06-19 15:10:00|735.1|734.1|731.1|730.1|735.1|734.1|731.1|730.1|1862
1687187700000|2023-06-19 15:15:00|731.3|730.3|731.6|730.6|732.1|731.1|730.9|729.9|537
1687188000000|2023-06-19 15:20:00|731.8|730.8|730.6|729.6|732|731|729.6|728.6|968
1687188300000|2023-06-19 15:25:00|730.8|729.8|732.9|731.9|732.9|731.9|730.4|729.4|1350
1687188600000|2023-06-19 15:30:00|732.8|731.8|731.5|730.5|732.9|731.9|730.9|729.9|699
1687188900000|2023-06-19 15:35:00|731.4|730.4|731.1|730.1|732.1|731.1|731.1|730.1|294
1687189200000|2023-06-19 15:40:00|730.9|729.9|731.4|730.4|731.4|730.4|730.6|729.6|349
1687189500000|2023-06-19 15:45:00|731.5|730.5|731.1|730.1|731.9|730.9|731|730|367
1687189800000|2023-06-19 15:50:00|730.9|729.9|730.1|729.1|731.1|730.1|730|729|530
1687190100000|2023-06-19 15:55:00|730|729|730.1|729.1|730.6|729.6|729.9|728.9|170
1687190400000|2023-06-19 16:00:00|730|729|730.1|729.1|730.5|729.5|729.6|728.6|570
1687190700000|2023-06-19 16:05:00|730.3|729.3|729.9|728.9|730.4|729.4|729.9|728.9|88
1687191000000|2023-06-19 16:10:00|729.8|728.8|729.6|728.6|729.9|728.9|728.8|727.8|279
1687191300000|2023-06-19 16:15:00|729.5|728.5|728.6|727.6|729.6|728.6|728.6|727.6|348
1687191600000|2023-06-19 16:20:00|728.5|727.5|728.1|727.1|728.6|727.6|728.1|727.1|161
1687191900000|2023-06-19 16:25:00|727.9|726.9|726.6|725.6|727.9|726.9|726.6|725.6|447
1687192200000|2023-06-19 16:30:00|726.8|725.8|728.4|727.4|728.4|727.4|726.6|725.6|131
1687192500000|2023-06-19 16:35:00|728.3|727.3|728.4|727.4|728.6|727.6|727.9|726.9|673
1687192800000|2023-06-19 16:40:00|728.1|727.1|728.6|727.6|728.9|727.9|728.1|727.1|184
1687193100000|2023-06-19 16:45:00|728.5|727.5|729|728|729|728|728.5|727.5|95
1687193400000|2023-06-19 16:50:00|728.9|727.9|730.1|729.1|730.4|729.4|728.9|727.9|123
1687193700000|2023-06-19 16:55:00|730.3|729.3|730.4|729.4|730.6|729.6|730.1|729.1|170
1687194000000|2023-06-19 17:00:00|730.1|729.1|730.4|729.4|730.6|729.6|730.1|729.1|68
1687194300000|2023-06-19 17:05:00|730.3|729.3|730.6|729.6|730.6|729.6|730.3|729.3|55
1687194600000|2023-06-19 17:10:00|730.5|729.5|730.3|729.3|730.6|729.6|730.1|729.1|8
1687194900000|2023-06-19 17:15:00|730.4|729.4|730.6|729.6|730.6|729.6|730.1|729.1|13
1687195200000|2023-06-19 17:20:00|730.4|729.4|731.1|730.1|731.1|730.1|730.4|729.4|136
1687195500000|2023-06-19 17:25:00|731.3|730.3|731|730|731.3|730.3|730.9|729.9|72
1687222800000|2023-06-20 01:00:00|730.8|729.8|731.3|730.3|732.3|731.3|730.8|729.8|40
1687223100000|2023-06-20 01:05:00|731.1|730.1|731.9|730.9|732|731|731.1|730.1|16
1687223400000|2023-06-20 01:10:00|731.8|730.8|731|730|731.9|730.9|731|730|7
1687223700000|2023-06-20 01:15:00|731.1|730.1|729.6|728.6|731.1|730.1|729.4|728.4|5
1687224000000|2023-06-20 01:20:00|729.8|728.8|730.3|729.3|730.4|729.4|729.6|728.6|8
1687224300000|2023-06-20 01:25:00|730.4|729.4|730.4|729.4|730.8|729.8|730.3|729.3|0
1687224600000|2023-06-20 01:30:00|730.3|729.3|730.5|729.5|730.6|729.6|730|729|0
1687224900000|2023-06-20 01:35:00|730.6|729.6|730.3|729.3|730.8|729.8|730.3|729.3|0
1687225200000|2023-06-20 01:40:00|730.1|729.1|729.5|728.5|730.1|729.1|729.4|728.4|4
1687225500000|2023-06-20 01:45:00|729.4|728.4|728.9|727.9|729.4|728.4|728.4|727.4|4
1687225800000|2023-06-20 01:50:00|728.8|727.8|728.1|727.1|729.1|728.1|728|727|8
1687226100000|2023-06-20 01:55:00|728|727|728.1|727.1|728.4|727.4|727.9|726.9|18
1687226400000|2023-06-20 02:00:00|728.4|727.4|728.3|727.3|728.6|727.6|728.1|727.1|6
1687226700000|2023-06-20 02:05:00|728.4|727.4|728.3|727.3|728.5|727.5|728.1|727.1|42
1687227000000|2023-06-20 02:10:00|728.1|727.1|728.4|727.4|728.5|727.5|728.1|727.1|4
1687227300000|2023-06-20 02:15:00|728.3|727.3|728.6|727.6|728.8|727.8|728.3|727.3|4
1687227600000|2023-06-20 02:20:00|728.5|727.5|728.4|727.4|728.8|727.8|728.4|727.4|25
1687227900000|2023-06-20 02:25:00|728.5|727.5|728.4|727.4|728.5|727.5|728.4|727.4|13
1687228200000|2023-06-20 02:30:00|728.6|727.6|728.9|727.9|729|728|728.6|727.6|7
1687228500000|2023-06-20 02:35:00|729|728|728.9|727.9|729|728|728.6|727.6|1
1687228800000|2023-06-20 02:40:00|728.6|727.6|728.9|727.9|729|728|728.6|727.6|3
1687229100000|2023-06-20 02:45:00|729|728|729.4|728.4|729.4|728.4|728.8|727.8|4
1687229400000|2023-06-20 02:50:00|729.3|728.3|729.3|728.3|729.5|728.5|729.3|728.3|1
1687229700000|2023-06-20 02:55:00|729.1|728.1|729.3|728.3|729.4|728.4|729.1|728.1|0
1687230000000|2023-06-20 03:00:00|729.1|728.1|728.9|727.9|729.3|728.3|728.9|727.9|21
1687230300000|2023-06-20 03:05:00|728.8|727.8|729.1|728.1|729.3|728.3|728.8|727.8|5
1687230600000|2023-06-20 03:10:00|729.3|728.3|729.1|728.1|729.3|728.3|729|728|1
1687230900000|2023-06-20 03:15:00|729|728|729|728|729.1|728.1|729|728|0
1687231200000|2023-06-20 03:20:00|728.9|727.9|728.8|727.8|729|728|728.6|727.6|15
1687231500000|2023-06-20 03:25:00|728.9|727.9|728.4|727.4|729|728|728.3|727.3|48
1687231800000|2023-06-20 03:30:00|728.3|727.3|728.4|727.4|728.4|727.4|727.8|726.8|11
1687232100000|2023-06-20 03:35:00|728.3|727.3|728.1|727.1|728.4|727.4|728|727|2
1687232400000|2023-06-20 03:40:00|728.4|727.4|728.3|727.3|728.6|727.6|728.3|727.3|23
1687232700000|2023-06-20 03:45:00|728.1|727.1|727.9|726.9|728.1|727.1|727.9|726.9|1
1687233000000|2023-06-20 03:50:00|727.6|726.6|727.8|726.8|727.8|726.8|727.5|726.5|119
1687233300000|2023-06-20 03:55:00|727.6|726.6|727.5|726.5|727.6|726.6|727.5|726.5|0
1687233600000|2023-06-20 04:00:00|727.4|726.4|727.5|726.5|727.5|726.5|727.4|726.4|6
1687233900000|2023-06-20 04:05:00|727.6|726.6|727.6|726.6|727.6|726.6|727.6|726.6|0
1687234200000|2023-06-20 04:10:00|727.5|726.5|727.6|726.6|727.6|726.6|727.5|726.5|18
1687234500000|2023-06-20 04:15:00|||||||||3
1687234800000|2023-06-20 04:20:00|727.5|726.5|727.4|726.4|727.5|726.5|727.4|726.4|3
1687235100000|2023-06-20 04:25:00|727.6|726.6|727.6|726.6|727.6|726.6|727.5|726.5|4
1687235400000|2023-06-20 04:30:00|727.5|726.5|727.5|726.5|727.5|726.5|727.5|726.5|1
1687235700000|2023-06-20 04:35:00|727.6|726.6|727.5|726.5|727.6|726.6|727.5|726.5|1
1687236000000|2023-06-20 04:40:00|727.6|726.6|727.5|726.5|727.6|726.6|727.5|726.5|1
1687236300000|2023-06-20 04:45:00|727.4|726.4|727.5|726.5|727.5|726.5|727.4|726.4|0
1687236600000|2023-06-20 04:50:00|727.4|726.4|727.5|726.5|727.5|726.5|727.4|726.4|0
1687236900000|2023-06-20 04:55:00|727.6|726.6|727.6|726.6|727.8|726.8|727.5|726.5|49
1687237200000|2023-06-20 05:00:00|727.4|726.4|727.1|726.1|727.6|726.6|727.1|726.1|33
1687237500000|2023-06-20 05:05:00|727.3|726.3|727|726|727.4|726.4|727|726|1
1687237800000|2023-06-20 05:10:00|727.1|726.1|727.1|726.1|727.1|726.1|727|726|1
1687238100000|2023-06-20 05:15:00|726.5|725.5|726.5|725.5|726.6|725.6|726.4|725.4|17
1687238400000|2023-06-20 05:20:00|726.4|725.4|726.5|725.5|726.6|725.6|726.4|725.4|17
1687238700000|2023-06-20 05:25:00|726.6|725.6|726.6|725.6|726.6|725.6|726.5|725.5|1
1687239000000|2023-06-20 05:30:00|726.5|725.5|726.8|725.8|726.9|725.9|726.4|725.4|25
1687239300000|2023-06-20 05:35:00|726.9|725.9|727|726|727.4|726.4|726.8|725.8|4
1687239600000|2023-06-20 05:40:00|727.3|726.3|727.3|726.3|727.3|726.3|727|726|2
1687239900000|2023-06-20 05:45:00|727.4|726.4|727.3|726.3|727.4|726.4|727|726|5
1687240200000|2023-06-20 05:50:00|727.4|726.4|727.1|726.1|727.5|726.5|727.1|726.1|12
1687240500000|2023-06-20 05:55:00|727.3|726.3|727.5|726.5|727.6|726.6|727.1|726.1|12
1687240800000|2023-06-20 06:00:00|727.6|726.6|726.9|725.9|727.6|726.6|726.5|725.5|59
1687241100000|2023-06-20 06:05:00|726.8|725.8|726.4|725.4|726.9|725.9|726.4|725.4|11
1687241400000|2023-06-20 06:10:00|726.6|725.6|724.4|723.4|726.6|725.6|724.4|723.4|162
1687241700000|2023-06-20 06:15:00|724.1|723.1|725.6|724.6|725.6|724.6|724.1|723.1|49
1687242000000|2023-06-20 06:20:00|725.8|724.8|726.6|725.6|726.6|725.6|725.8|724.8|68
1687242300000|2023-06-20 06:25:00|726.5|725.5|726.1|725.1|726.6|725.6|726|725|79
1687242600000|2023-06-20 06:30:00|726.3|725.3|726.9|725.9|726.9|725.9|725.9|724.9|55
1687242900000|2023-06-20 06:35:00|726.8|725.8|727.9|726.9|727.9|726.9|726.6|725.6|98
1687243200000|2023-06-20 06:40:00|727.8|726.8|727.9|726.9|728.1|727.1|727.6|726.6|71
1687243500000|2023-06-20 06:45:00|728|727|728.3|727.3|729|728|727.4|726.4|82
1687243800000|2023-06-20 06:50:00|728.1|727.1|728.4|727.4|728.9|727.9|728.1|727.1|42
1687244100000|2023-06-20 06:55:00|728.3|727.3|727.5|726.5|728.6|727.6|727.1|726.1|117
1687244400000|2023-06-20 07:00:00|727.4|726.4|727|726|727.6|726.6|726.6|725.6|259
1687244700000|2023-06-20 07:05:00|727.1|726.1|725.1|724.1|727.1|726.1|725|724|695
1687245000000|2023-06-20 07:10:00|724.9|723.9|725.9|724.9|726.4|725.4|724.6|723.6|269
1687245300000|2023-06-20 07:15:00|725.8|724.8|725.6|724.6|726.1|725.1|725.1|724.1|599
1687245600000|2023-06-20 07:20:00|725.8|724.8|724.9|723.9|726.1|725.1|724.4|723.4|2090
1687245900000|2023-06-20 07:25:00|725|724|724.6|723.6|725.4|724.4|724.5|723.5|736
1687246200000|2023-06-20 07:30:00|724.8|723.8|723.1|722.1|725.4|724.4|723.1|722.1|719
1687246500000|2023-06-20 07:35:00|723.3|722.3|725.3|724.3|725.6|724.6|722.4|721.4|652
1687246800000|2023-06-20 07:40:00|725.1|724.1|724.1|723.1|725.6|724.6|724.1|723.1|425
1687247100000|2023-06-20 07:45:00|724.3|723.3|724.9|723.9|725.1|724.1|723.8|722.8|332
1687247400000|2023-06-20 07:50:00|724.8|723.8|724.9|723.9|725.6|724.6|724.8|723.8|248
1687247700000|2023-06-20 07:55:00|725|724|725.6|724.6|725.9|724.9|725|724|315
1687248000000|2023-06-20 08:00:00|725.8|724.8|727.8|726.8|728.6|727.6|725.6|724.6|705
1687248300000|2023-06-20 08:05:00|727.9|726.9|729.1|728.1|729.6|728.6|727.8|726.8|381
1687248600000|2023-06-20 08:10:00|729.3|728.3|726.9|725.9|729.4|728.4|726.9|725.9|567
1687248900000|2023-06-20 08:15:00|726.6|725.6|725.9|724.9|726.8|725.8|725.4|724.4|652
1687249200000|2023-06-20 08:20:00|726|725|727.1|726.1|727.3|726.3|725.6|724.6|196
1687249500000|2023-06-20 08:25:00|726.9|725.9|726.6|725.6|728.1|727.1|726.6|725.6|1130
1687249800000|2023-06-20 08:30:00|726.4|725.4|725.1|724.1|726.6|725.6|725|724|915
1687250100000|2023-06-20 08:35:00|725.3|724.3|725.6|724.6|726|725|724.6|723.6|368
1687250400000|2023-06-20 08:40:00|725.5|724.5|727.1|726.1|727.4|726.4|725.5|724.5|140
1687250700000|2023-06-20 08:45:00|727|726|726.8|725.8|727.5|726.5|726.4|725.4|138
1687251000000|2023-06-20 08:50:00|726.9|725.9|727.4|726.4|727.6|726.6|726.1|725.1|183
1687251300000|2023-06-20 08:55:00|727.6|726.6|728.6|727.6|730.3|729.3|727.4|726.4|656
1687251600000|2023-06-20 09:00:00|728.5|727.5|728.5|727.5|728.6|727.6|727.1|726.1|259
1687251900000|2023-06-20 09:05:00|728.6|727.6|729.4|728.4|730.4|729.4|728.4|727.4|438
1687252200000|2023-06-20 09:10:00|729.1|728.1|730.8|729.8|730.9|729.9|729.1|728.1|446
1687252500000|2023-06-20 09:15:00|730.9|729.9|729.8|728.8|730.9|729.9|729.6|728.6|350
1687252800000|2023-06-20 09:20:00|729.6|728.6|729.9|728.9|730.6|729.6|729.4|728.4|237
1687253100000|2023-06-20 09:25:00|730|729|729.4|728.4|730.4|729.4|728.9|727.9|327
1687253400000|2023-06-20 09:30:00|729.1|728.1|729.1|728.1|729.6|728.6|728.9|727.9|168
1687253700000|2023-06-20 09:35:00|729.3|728.3|730|729|730.1|729.1|729.1|728.1|117
1687254000000|2023-06-20 09:40:00|729.9|728.9|727.6|726.6|730.1|729.1|727.4|726.4|1363
1687254300000|2023-06-20 09:45:00|727.5|726.5|726.1|725.1|727.6|726.6|726.1|725.1|617
1687254600000|2023-06-20 09:50:00|726.5|725.5|724.9|723.9|727.4|726.4|724.9|723.9|597
1687254900000|2023-06-20 09:55:00|724.8|723.8|725.3|724.3|725.9|724.9|724.1|723.1|390
1687255200000|2023-06-20 10:00:00|725.6|724.6|725.6|724.6|725.9|724.9|725.1|724.1|120
1687255500000|2023-06-20 10:05:00|725.5|724.5|726.5|725.5|726.6|725.6|725.5|724.5|101
1687255800000|2023-06-20 10:10:00|726.6|725.6|725.9|724.9|726.6|725.6|725.5|724.5|139
1687256100000|2023-06-20 10:15:00|726.1|725.1|726.8|725.8|726.9|725.9|726|725|122
1687256400000|2023-06-20 10:20:00|726.9|725.9|725.9|724.9|726.9|725.9|725.6|724.6|308
1687256700000|2023-06-20 10:25:00|725.8|724.8|725.1|724.1|725.9|724.9|724.9|723.9|83
1687257000000|2023-06-20 10:30:00|725.4|724.4|726.4|725.4|726.4|725.4|724.9|723.9|244
1687257300000|2023-06-20 10:35:00|726.3|725.3|726.4|725.4|726.4|725.4|725.8|724.8|95
1687257600000|2023-06-20 10:40:00|726.5|725.5|726.5|725.5|726.6|725.6|726.1|725.1|353
1687257900000|2023-06-20 10:45:00|726.4|725.4|728.4|727.4|728.4|727.4|726.1|725.1|418
1687258200000|2023-06-20 10:50:00|728.3|727.3|728.1|727.1|728.6|727.6|727.9|726.9|434
1687258500000|2023-06-20 10:55:00|728.4|727.4|726.5|725.5|728.4|727.4|726.4|725.4|353
1687258800000|2023-06-20 11:00:00|726.4|725.4|725.5|724.5|726.4|725.4|725|724|211
1687259100000|2023-06-20 11:05:00|725.6|724.6|726.4|725.4|726.9|725.9|725.5|724.5|289
1687259400000|2023-06-20 11:10:00|726.3|725.3|727.4|726.4|727.6|726.6|726.1|725.1|96
1687259700000|2023-06-20 11:15:00|727.1|726.1|727.3|726.3|727.4|726.4|726.9|725.9|22
1687260000000|2023-06-20 11:20:00|727.4|726.4|726.5|725.5|728|727|726.4|725.4|354
1687260300000|2023-06-20 11:25:00|726.6|725.6|727.1|726.1|727.4|726.4|726.3|725.3|174
1687260600000|2023-06-20 11:30:00|727.3|726.3|725.9|724.9|727.4|726.4|725.8|724.8|496
1687260900000|2023-06-20 11:35:00|725.8|724.8|725|724|725.9|724.9|724.9|723.9|92
1687261200000|2023-06-20 11:40:00|724.9|723.9|725.1|724.1|725.6|724.6|724.9|723.9|48
1687261500000|2023-06-20 11:45:00|725|724|724.8|723.8|725.3|724.3|724.6|723.6|380
1687261800000|2023-06-20 11:50:00|724.9|723.9|724.6|723.6|725.1|724.1|724.6|723.6|522
1687262100000|2023-06-20 11:55:00|724.4|723.4|724.4|723.4|724.9|723.9|724.1|723.1|167
1687262400000|2023-06-20 12:00:00|724.6|723.6|723.4|722.4|724.9|723.9|722.9|721.9|219
1687262700000|2023-06-20 12:05:00|723.1|722.1|721.6|720.6|723.6|722.6|721.5|720.5|429
1687263000000|2023-06-20 12:10:00|721.4|720.4|720.4|719.4|721.9|720.9|720.4|719.4|221
1687263300000|2023-06-20 12:15:00|720.5|719.5|719.6|718.6|721|720|719.4|718.4|780
1687263600000|2023-06-20 12:20:00|719.5|718.5|720.4|719.4|720.5|719.5|719|718|501
1687263900000|2023-06-20 12:25:00|720.3|719.3|721.4|720.4|721.6|720.6|720.1|719.1|342
1687264200000|2023-06-20 12:30:00|721.3|720.3|722|721|722.6|721.6|721.3|720.3|534
1687264500000|2023-06-20 12:35:00|721.8|720.8|720.1|719.1|721.9|720.9|719.5|718.5|334
1687264800000|2023-06-20 12:40:00|719.9|718.9|719.4|718.4|720.4|719.4|719.1|718.1|329
1687265100000|2023-06-20 12:45:00|719.1|718.1|719.5|718.5|719.8|718.8|718.9|717.9|333
1687265400000|2023-06-20 12:50:00|719.4|718.4|719.1|718.1|719.9|718.9|718.6|717.6|271
1687265700000|2023-06-20 12:55:00|719.4|718.4|718.1|717.1|719.4|718.4|717.1|716.1|768
1687266000000|2023-06-20 13:00:00|718.3|717.3|720.1|719.1|721.1|720.1|718|717|1012
1687266300000|2023-06-20 13:05:00|720.4|719.4|719.3|718.3|721.1|720.1|718.8|717.8|284
1687266600000|2023-06-20 13:10:00|719.1|718.1|721.3|720.3|722.4|721.4|719|718|636
1687266900000|2023-06-20 13:15:00|721.1|720.1|720.5|719.5|721.9|720.9|720.1|719.1|260
1687267200000|2023-06-20 13:20:00|720.6|719.6|721.1|720.1|721.8|720.8|720.4|719.4|420
1687267500000|2023-06-20 13:25:00|721|720|720.4|719.4|721.3|720.3|720.1|719.1|376
1687267800000|2023-06-20 13:30:00|720.3|719.3|715.5|714.5|720.5|719.5|715.1|714.1|1139
1687268100000|2023-06-20 13:35:00|715.4|714.4|717|716|718.4|717.4|714.6|713.6|474
1687268400000|2023-06-20 13:40:00|716.9|715.9|714.4|713.4|717.1|716.1|714.1|713.1|384
1687268700000|2023-06-20 13:45:00|714.5|713.5|711.4|710.4|714.5|713.5|711.1|710.1|802
1687269000000|2023-06-20 13:50:00|711.3|710.3|716.6|715.6|716.6|715.6|710.1|709.1|1259
1687269300000|2023-06-20 13:55:00|716.5|715.5|715.8|714.8|716.9|715.9|714.4|713.4|817
1687269600000|2023-06-20 14:00:00|715.9|714.9|715.4|714.4|717.5|716.5|714.4|713.4|663
1687269900000|2023-06-20 14:05:00|715.3|714.3|715.6|714.6|715.9|714.9|713.1|712.1|303
1687270200000|2023-06-20 14:10:00|715.4|714.4|716.6|715.6|717.4|716.4|715.3|714.3|1047
1687270500000|2023-06-20 14:15:00|716.8|715.8|714.4|713.4|717.1|716.1|713.9|712.9|418
1687270800000|2023-06-20 14:20:00|714.1|713.1|713.6|712.6|714.9|713.9|713|712|837
1687271100000|2023-06-20 14:25:00|713.4|712.4|711.4|710.4|713.6|712.6|710.1|709.1|759
1687271400000|2023-06-20 14:30:00|711.1|710.1|712.3|711.3|713.1|712.1|710.9|709.9|919
1687271700000|2023-06-20 14:35:00|712.1|711.1|710.9|709.9|713.6|712.6|710.9|709.9|1149
1687272000000|2023-06-20 14:40:00|710.6|709.6|711.9|710.9|713.3|712.3|710.1|709.1|427
1687272300000|2023-06-20 14:45:00|711.8|710.8|710.8|709.8|712.4|711.4|710|709|334
1687272600000|2023-06-20 14:50:00|710.9|709.9|713.3|712.3|713.8|712.8|710.6|709.6|580
1687272900000|2023-06-20 14:55:00|713.1|712.1|715|714|715.1|714.1|712.4|711.4|1051
1687273200000|2023-06-20 15:00:00|715.1|714.1|716.4|715.4|717.6|716.6|715.1|714.1|1086
1687273500000|2023-06-20 15:05:00|716.3|715.3|714.4|713.4|716.6|715.6|714.1|713.1|305
1687273800000|2023-06-20 15:10:00|714.3|713.3|713.5|712.5|714.3|713.3|712.1|711.1|567
1687274100000|2023-06-20 15:15:00|713.6|712.6|712.5|711.5|713.9|712.9|711.9|710.9|426
1687274400000|2023-06-20 15:20:00|712.6|711.6|712.4|711.4|713.4|712.4|711.9|710.9|382
1687274700000|2023-06-20 15:25:00|712.3|711.3|711.9|710.9|712.9|711.9|711.1|710.1|2002
1687275000000|2023-06-20 15:30:00|712|711|710.3|709.3|712|711|709.9|708.9|1443
1687275300000|2023-06-20 15:35:00|710.4|709.4|709.8|708.8|711.1|710.1|709.1|708.1|633
1687275600000|2023-06-20 15:40:00|709.9|708.9|712.4|711.4|713.4|712.4|709.6|708.6|820
1687275900000|2023-06-20 15:45:00|712.6|711.6|710.6|709.6|713.4|712.4|710.3|709.3|1354
1687276200000|2023-06-20 15:50:00|710.9|709.9|709.4|708.4|711.1|710.1|709|708|498
1687276500000|2023-06-20 15:55:00|709.1|708.1|709.3|708.3|709.9|708.9|708.1|707.1|840
1687276800000|2023-06-20 16:00:00|709.4|708.4|708.9|707.9|709.4|708.4|707.9|706.9|754
1687277100000|2023-06-20 16:05:00|709.1|708.1|708.9|707.9|710.1|709.1|708.1|707.1|707
1687277400000|2023-06-20 16:10:00|709.1|708.1|709.1|708.1|710.1|709.1|708.6|707.6|705
1687277700000|2023-06-20 16:15:00|708.8|707.8|708.4|707.4|709|708|708.3|707.3|330
1687278000000|2023-06-20 16:20:00|708.3|707.3|709.1|708.1|709.4|708.4|707.8|706.8|296
1687278300000|2023-06-20 16:25:00|708.9|707.9|709.8|708.8|710.6|709.6|708.9|707.9|275
1687278600000|2023-06-20 16:30:00|709.9|708.9|710.4|709.4|710.6|709.6|709.8|708.8|141
1687278900000|2023-06-20 16:35:00|710.6|709.6|711.9|710.9|712.4|711.4|710.6|709.6|750
1687279200000|2023-06-20 16:40:00|712.1|711.1|709.3|708.3|712.4|711.4|709.1|708.1|204
1687279500000|2023-06-20 16:45:00|709.1|708.1|710.6|709.6|710.9|709.9|708.9|707.9|298
1687279800000|2023-06-20 16:50:00|710.9|709.9|709.8|708.8|711.4|710.4|709.6|708.6|364
1687280100000|2023-06-20 16:55:00|709.9|708.9|711.5|710.5|711.6|710.6|709.8|708.8|228
1687280400000|2023-06-20 17:00:00|711.6|710.6|711.1|710.1|712.3|711.3|710.9|709.9|137
1687280700000|2023-06-20 17:05:00|711.3|710.3|711.1|710.1|711.9|710.9|710.9|709.9|107
1687281000000|2023-06-20 17:10:00|711.4|710.4|711.3|710.3|711.6|710.6|710.9|709.9|82
1687281300000|2023-06-20 17:15:00|711.1|710.1|712.4|711.4|712.9|711.9|711|710|514
1687281600000|2023-06-20 17:20:00|712.5|711.5|713.3|712.3|713.8|712.8|712.5|711.5|347
1687281900000|2023-06-20 17:25:00|713.1|712.1|713.4|712.4|713.4|712.4|712.1|711.1|223
1687282200000|2023-06-20 17:30:00|713.3|712.3|712.9|711.9|713.6|712.6|712.6|711.6|113
1687282500000|2023-06-20 17:35:00|713|712|713.5|712.5|713.8|712.8|712.8|711.8|69
1687282800000|2023-06-20 17:40:00|713.6|712.6|713.6|712.6|714.1|713.1|713.5|712.5|73
1687283100000|2023-06-20 17:45:00|713.9|712.9|714.1|713.1|714.3|713.3|713.1|712.1|87
1687283400000|2023-06-20 17:50:00|714|713|713.6|712.6|714.4|713.4|713.1|712.1|354
1687283700000|2023-06-20 17:55:00|713.5|712.5|712.8|711.8|714.1|713.1|712.6|711.6|105
1687284000000|2023-06-20 18:00:00|712.9|711.9|712.6|711.6|713.9|712.9|712.1|711.1|299
1687284300000|2023-06-20 18:05:00|712.5|711.5|712.4|711.4|712.6|711.6|711.8|710.8|153
1687284600000|2023-06-20 18:10:00|712.5|711.5|713|712|714|713|712.4|711.4|156
1687284900000|2023-06-20 18:15:00|712.9|711.9|712.9|711.9|713.1|712.1|712.4|711.4|102
1687285200000|2023-06-20 18:20:00|713|712|714.5|713.5|714.9|713.9|712.9|711.9|192
1687285500000|2023-06-20 18:25:00|714.6|713.6|716.6|715.6|716.8|715.8|714.4|713.4|1190
1687285800000|2023-06-20 18:30:00|716.9|715.9|717.4|716.4|718.1|717.1|716.5|715.5|312
1687286100000|2023-06-20 18:35:00|717.5|716.5|717.6|716.6|717.9|716.9|717.3|716.3|163
1687286400000|2023-06-20 18:40:00|717.4|716.4|716.9|715.9|717.6|716.6|716.9|715.9|106
1687286700000|2023-06-20 18:45:00|716.8|715.8|716.4|715.4|716.8|715.8|716.4|715.4|16
1687287000000|2023-06-20 18:50:00|716.5|715.5|716.5|715.5|716.9|715.9|716.1|715.1|22
1687287300000|2023-06-20 18:55:00|716.6|715.6|716.1|715.1|716.6|715.6|716.1|715.1|83
1687287600000|2023-06-20 19:00:00|716.3|715.3|716.8|715.8|716.8|715.8|716.1|715.1|48
1687287900000|2023-06-20 19:05:00|716.9|715.9|716.6|715.6|717|716|716.4|715.4|21
1687288200000|2023-06-20 19:10:00|716.5|715.5|716.4|715.4|716.6|715.6|716.1|715.1|47
1687288500000|2023-06-20 19:15:00|716.3|715.3|716.6|715.6|716.9|715.9|716.1|715.1|14
1687288800000|2023-06-20 19:20:00|716.4|715.4|716.4|715.4|716.4|715.4|716.3|715.3|21
1687289100000|2023-06-20 19:25:00|716.3|715.3|716.5|715.5|716.6|715.6|716.1|715.1|15
1687289400000|2023-06-20 19:30:00|716.4|715.4|716.8|715.8|716.9|715.9|716.4|715.4|36
1687289700000|2023-06-20 19:35:00|716.6|715.6|716.9|715.9|717.1|716.1|716.6|715.6|36
1687290000000|2023-06-20 19:40:00|716.8|715.8|717.8|716.8|717.8|716.8|716.8|715.8|66
1687290300000|2023-06-20 19:45:00|717.9|716.9|718.4|717.4|718.5|717.5|717.9|716.9|29
1687290600000|2023-06-20 19:50:00|718.3|717.3|717.8|716.8|718.3|717.3|717.6|716.6|22
1687290900000|2023-06-20 19:55:00|717.6|716.6|717.6|716.6|718.1|717.1|717.4|716.4|206
1687291200000|2023-06-20 20:00:00|717.5|716.5|717.4|716.4|717.9|716.9|717.4|716.4|38
1687291500000|2023-06-20 20:05:00|717.3|716.3|717.1|716.1|717.3|716.3|716.9|715.9|16
1687291800000|2023-06-20 20:10:00|717.3|716.3|716.9|715.9|717.4|716.4|716.9|715.9|3
1687292100000|2023-06-20 20:15:00|717|716|716.1|715.1|717|716|716.1|715.1|8
1687292400000|2023-06-20 20:20:00|716.3|715.3|716.6|715.6|716.6|715.6|716.3|715.3|2
1687292700000|2023-06-20 20:25:00|716.8|715.8|716.4|715.4|716.9|715.9|716.4|715.4|23
1687293000000|2023-06-20 20:30:00|716.5|715.5|716.1|715.1|716.6|715.6|716|715|74
1687293300000|2023-06-20 20:35:00|715.9|714.9|716.4|715.4|716.6|715.6|715.5|714.5|110
1687293600000|2023-06-20 20:40:00|716.3|715.3|715.6|714.6|716.4|715.4|715.6|714.6|59
1687293900000|2023-06-20 20:45:00|715.5|714.5|714.4|713.4|715.6|714.6|714.4|713.4|56
1687294200000|2023-06-20 20:50:00|714.5|713.5|714.1|713.1|714.9|713.9|714.1|713.1|89
1687294500000|2023-06-20 20:55:00|714.3|713.3|714.3|713.3|714.5|713.5|714|713|86
1687294800000|2023-06-20 21:00:00|714.1|713.1|714.1|711.1|714.3|713.1|714.1|711.1|5
1687297500000|2023-06-20 21:45:00|714.3|711.3|714.3|711.3|714.3|711.3|714.3|711.3|0
1687309200000|2023-06-21 01:00:00|715.8|714.8|716.4|715.4|716.4|715.4|715.5|714.5|14
1687309500000|2023-06-21 01:05:00|716.5|715.5|716.5|715.5|716.5|715.5|715.9|714.9|2
1687309800000|2023-06-21 01:10:00|716.4|715.4|717.6|716.6|717.6|716.6|716.3|715.3|7
1687310100000|2023-06-21 01:15:00|717.5|716.5|717.9|716.9|717.9|716.9|717|716|10
1687310400000|2023-06-21 01:20:00|717.8|716.8|718.8|717.8|718.9|717.9|717.8|716.8|19
1687310700000|2023-06-21 01:25:00|718.9|717.9|719.3|718.3|719.4|718.4|718.5|717.5|5
1687311000000|2023-06-21 01:30:00|719.1|718.1|718.9|717.9|719.1|718.1|718.4|717.4|2
1687311300000|2023-06-21 01:35:00|719|718|719|718|719.3|718.3|718.9|717.9|9
1687311600000|2023-06-21 01:40:00|719.3|718.3|718.8|717.8|719.3|718.3|718.6|717.6|27
1687311900000|2023-06-21 01:45:00|718.6|717.6|719.3|718.3|719.4|718.4|718.5|717.5|9
1687312200000|2023-06-21 01:50:00|719.4|718.4|719.4|718.4|719.6|718.6|719.1|718.1|52
1687312500000|2023-06-21 01:55:00|719.3|718.3|719.1|718.1|719.6|718.6|719|718|14
1687312800000|2023-06-21 02:00:00|718.9|717.9|718.9|717.9|719.3|718.3|718.8|717.8|8
1687313100000|2023-06-21 02:05:00|719|718|718.8|717.8|719.1|718.1|718.8|717.8|2
1687313400000|2023-06-21 02:10:00|718.6|717.6|718.5|717.5|719.1|718.1|718.5|717.5|14
1687313700000|2023-06-21 02:15:00|718.6|717.6|718.6|717.6|718.9|717.9|718.6|717.6|16
1687314000000|2023-06-21 02:20:00|718.8|717.8|718.6|717.6|718.8|717.8|718.6|717.6|0
1687314300000|2023-06-21 02:25:00|718.8|717.8|718.8|717.8|718.9|717.9|718.6|717.6|1
1687314600000|2023-06-21 02:30:00|718.9|717.9|718.9|717.9|718.9|717.9|718.6|717.6|3
1687314900000|2023-06-21 02:35:00|718.6|717.6|719.5|718.5|719.6|718.6|718.6|717.6|30
1687315200000|2023-06-21 02:40:00|719.4|718.4|719.1|718.1|719.6|718.6|719|718|2
1687315500000|2023-06-21 02:45:00|719|718|719.3|718.3|719.5|718.5|718.9|717.9|6
1687315800000|2023-06-21 02:50:00|719.4|718.4|718.6|717.6|719.4|718.4|718.6|717.6|8
1687316100000|2023-06-21 02:55:00|718.5|717.5|718.4|717.4|718.5|717.5|718.3|717.3|8
1687316400000|2023-06-21 03:00:00|718.6|717.6|719|718|719.1|718.1|718.4|717.4|9
1687316700000|2023-06-21 03:05:00|719.1|718.1|719.9|718.9|720|719|719|718|43
1687317000000|2023-06-21 03:10:00|720.1|719.1|719.8|718.8|720.1|719.1|719.8|718.8|5
1687317300000|2023-06-21 03:15:00|719.9|718.9|719.6|718.6|719.9|718.9|719.6|718.6|0
1687317600000|2023-06-21 03:20:00|719.4|718.4|719.1|718.1|719.5|718.5|719.1|718.1|5
1687317900000|2023-06-21 03:25:00|719|718|718.4|717.4|719.1|718.1|718.3|717.3|6
1687318200000|2023-06-21 03:30:00|718.3|717.3|718.1|717.1|718.4|717.4|718.1|717.1|10
1687318500000|2023-06-21 03:35:00|718.3|717.3|717.9|716.9|718.3|717.3|717.9|716.9|12
1687318800000|2023-06-21 03:40:00|||||||||1
1687319100000|2023-06-21 03:45:00|718|717|717.9|716.9|718|717|717.9|716.9|1
1687319400000|2023-06-21 03:50:00|718|717|718|717|718|717|717.9|716.9|3
1687319700000|2023-06-21 03:55:00|718.1|717.1|718.1|717.1|718.3|717.3|718.1|717.1|0
1687320000000|2023-06-21 04:00:00|718.3|717.3|718.3|717.3|718.3|717.3|718.1|717.1|1
1687320600000|2023-06-21 04:10:00|718.4|717.4|718.5|717.5|718.6|717.6|718.4|717.4|11
1687320900000|2023-06-21 04:15:00|718.4|717.4|718.4|717.4|718.5|717.5|718.3|717.3|8
1687321200000|2023-06-21 04:20:00|718.5|717.5|718.8|717.8|718.8|717.8|718.4|717.4|15
1687321500000|2023-06-21 04:25:00|718.6|717.6|718.9|717.9|718.9|717.9|718.5|717.5|114
1687321800000|2023-06-21 04:30:00|718.8|717.8|719.4|718.4|719.5|718.5|718.6|717.6|5
1687322100000|2023-06-21 04:35:00|719.5|718.5|719.4|718.4|719.5|718.5|719.4|718.4|1
1687322400000|2023-06-21 04:40:00|719.6|718.6|719.6|718.6|719.6|718.6|719.6|718.6|1
1687322700000|2023-06-21 04:45:00|719.8|718.8|719.6|718.6|719.9|718.9|719.6|718.6|8
1687323000000|2023-06-21 04:50:00|719.4|718.4|719.4|718.4|719.4|718.4|719.3|718.3|2
1687323300000|2023-06-21 04:55:00|719.3|718.3|719.4|718.4|719.4|718.4|719.1|718.1|5
1687323600000|2023-06-21 05:00:00|719.6|718.6|719.4|718.4|719.6|718.6|719.4|718.4|1
1687323900000|2023-06-21 05:05:00|719.5|718.5|718.8|717.8|719.5|718.5|718.8|717.8|31
1687324200000|2023-06-21 05:10:00|718.9|717.9|718.8|717.8|718.9|717.9|718.8|717.8|3
1687324500000|2023-06-21 05:15:00|718.9|717.9|718.8|717.8|719|718|718.8|717.8|2
1687324800000|2023-06-21 05:20:00|718.9|717.9|718.8|717.8|718.9|717.9|718.5|717.5|3
1687325100000|2023-06-21 05:25:00|718.9|717.9|718.4|717.4|719.1|718.1|718.1|717.1|29
1687325400000|2023-06-21 05:30:00|718.5|717.5|717.8|716.8|718.6|717.6|717.6|716.6|10
1687325700000|2023-06-21 05:35:00|717.9|716.9|718.4|717.4|718.5|717.5|717.8|716.8|1
1687326000000|2023-06-21 05:40:00|718.5|717.5|718.1|717.1|718.9|717.9|718.1|717.1|10
1687326300000|2023-06-21 05:45:00|718.3|717.3|718.3|717.3|718.6|717.6|718.1|717.1|2
1687326600000|2023-06-21 05:50:00|717.8|716.8|717.4|716.4|718|717|717.3|716.3|101
1687326900000|2023-06-21 05:55:00|717.3|716.3|716.1|715.1|717.4|716.4|716.1|715.1|53
1687327200000|2023-06-21 06:00:00|716|715|715.6|714.6|716.8|715.8|715.5|714.5|19
1687327500000|2023-06-21 06:05:00|715.5|714.5|715.1|714.1|715.9|714.9|715.1|714.1|55
1687327800000|2023-06-21 06:10:00|715|714|716.4|715.4|716.4|715.4|715|714|36
1687328100000|2023-06-21 06:15:00|716.1|715.1|715.5|714.5|716.1|715.1|715.4|714.4|102
1687328400000|2023-06-21 06:20:00|715.4|714.4|714.9|713.9|715.4|714.4|714.9|713.9|11
1687328700000|2023-06-21 06:25:00|715|714|715.4|714.4|715.5|714.5|714.9|713.9|32
1687329000000|2023-06-21 06:30:00|715.3|714.3|715.1|714.1|715.4|714.4|714.9|713.9|31
1687329300000|2023-06-21 06:35:00|715|714|714.6|713.6|715.6|714.6|714.6|713.6|67
1687329600000|2023-06-21 06:40:00|714.5|713.5|713.8|712.8|714.6|713.6|713.6|712.6|49
1687329900000|2023-06-21 06:45:00|713.6|712.6|714.6|713.6|714.6|713.6|713.6|712.6|47
1687330200000|2023-06-21 06:50:00|714.5|713.5|715.1|714.1|715.4|714.4|714.4|713.4|33
1687330500000|2023-06-21 06:55:00|714.9|713.9|714.9|713.9|715.1|714.1|714.6|713.6|88
1687330800000|2023-06-21 07:00:00|714.6|713.6|715.9|714.9|716.1|715.1|714.1|713.1|429
1687331100000|2023-06-21 07:05:00|716|715|716.5|715.5|716.9|715.9|715.6|714.6|59
1687331400000|2023-06-21 07:10:00|716.6|715.6|716.6|715.6|716.9|715.9|715.9|714.9|110
1687331700000|2023-06-21 07:15:00|716.9|715.9|717.9|716.9|718.1|717.1|716.8|715.8|630
1687332000000|2023-06-21 07:20:00|717.8|716.8|716.9|715.9|717.8|716.8|716.4|715.4|102
1687332300000|2023-06-21 07:25:00|716.8|715.8|717.4|716.4|717.4|716.4|716.6|715.6|90
1687332600000|2023-06-21 07:30:00|717.3|716.3|716.8|715.8|717.4|716.4|716.4|715.4|128
1687332900000|2023-06-21 07:35:00|716.6|715.6|715.5|714.5|716.6|715.6|715.1|714.1|460
1687333200000|2023-06-21 07:40:00|715.4|714.4|715.4|714.4|716.1|715.1|715.1|714.1|56
1687333500000|2023-06-21 07:45:00|715.1|714.1|716|715|716.4|715.4|714.6|713.6|110
1687333800000|2023-06-21 07:50:00|716.1|715.1|715.4|714.4|716.3|715.3|715|714|49
1687334100000|2023-06-21 07:55:00|715.3|714.3|714.5|713.5|715.4|714.4|714.4|713.4|96
1687334400000|2023-06-21 08:00:00|714.8|713.8|715.1|714.1|715.4|714.4|714.5|713.5|656
1687334700000|2023-06-21 08:05:00|715|714|714.6|713.6|715.4|714.4|714.3|713.3|966
1687335000000|2023-06-21 08:10:00|714.8|713.8|714.4|713.4|714.9|713.9|714.1|713.1|250
1687335300000|2023-06-21 08:15:00|714.5|713.5|717.9|716.9|718|717|714.4|713.4|422
1687335600000|2023-06-21 08:20:00|718.1|717.1|717.6|716.6|718.9|717.9|717.4|716.4|332
1687335900000|2023-06-21 08:25:00|717.4|716.4|715.9|714.9|718.9|717.9|715.6|714.6|517
1687336200000|2023-06-21 08:30:00|716|715|714.6|713.6|717.9|716.9|714.6|713.6|616
1687336500000|2023-06-21 08:35:00|714.5|713.5|714.6|713.6|715.3|714.3|714.4|713.4|172
1687336800000|2023-06-21 08:40:00|714.8|713.8|715.4|714.4|716|715|714.6|713.6|542
1687337100000|2023-06-21 08:45:00|715.5|714.5|715.6|714.6|716.1|715.1|715.1|714.1|155
1687337400000|2023-06-21 08:50:00|715.8|714.8|715.3|714.3|716.9|715.9|715.3|714.3|641
1687337700000|2023-06-21 08:55:00|715.4|714.4|717.4|716.4|717.6|716.6|715.3|714.3|52
1687338000000|2023-06-21 09:00:00|717.3|716.3|716.1|715.1|718.4|717.4|716|715|152
1687338300000|2023-06-21 09:05:00|716|715|716.6|715.6|717.3|716.3|715.9|714.9|94
1687338600000|2023-06-21 09:10:00|716.5|715.5|716.4|715.4|716.9|715.9|716.1|715.1|59
1687338900000|2023-06-21 09:15:00|716.1|715.1|715.5|714.5|716.4|715.4|714.9|713.9|529
1687339200000|2023-06-21 09:20:00|715.6|714.6|715.5|714.5|716.4|715.4|715.1|714.1|223
1687339500000|2023-06-21 09:25:00|715.4|714.4|717.3|716.3|717.4|716.4|715.4|714.4|397
1687339800000|2023-06-21 09:30:00|717.4|716.4|717.8|716.8|718.3|717.3|716.9|715.9|790
1687340100000|2023-06-21 09:35:00|717.9|716.9|718.8|717.8|718.9|717.9|716.9|715.9|1112
1687340400000|2023-06-21 09:40:00|718.6|717.6|720.4|719.4|720.4|719.4|718.5|717.5|788
1687340700000|2023-06-21 09:45:00|720.3|719.3|720.6|719.6|720.9|719.9|720.1|719.1|568
1687341000000|2023-06-21 09:50:00|720.5|719.5|721.1|720.1|721.4|720.4|720.4|719.4|340
1687341300000|2023-06-21 09:55:00|720.9|719.9|721.1|720.1|721.4|720.4|720.9|719.9|244
1687341600000|2023-06-21 10:00:00|721|720|721.1|720.1|721.4|720.4|720.9|719.9|175
1687341900000|2023-06-21 10:05:00|720.9|719.9|720.4|719.4|720.9|719.9|720.1|719.1|151
1687342200000|2023-06-21 10:10:00|720.6|719.6|720.9|719.9|721.1|720.1|720.6|719.6|80
1687342500000|2023-06-21 10:15:00|721|720|722.4|721.4|722.6|721.6|720.9|719.9|194
1687342800000|2023-06-21 10:20:00|722.1|721.1|721.1|720.1|722.1|721.1|720.9|719.9|457
1687343100000|2023-06-21 10:25:00|721.3|720.3|722.4|721.4|722.6|721.6|721.3|720.3|109
1687343400000|2023-06-21 10:30:00|722.5|721.5|722.1|721.1|722.5|721.5|721.6|720.6|261
1687343700000|2023-06-21 10:35:00|721.9|720.9|721.6|720.6|722.4|721.4|721.6|720.6|161
1687344000000|2023-06-21 10:40:00|721.9|720.9|721.9|720.9|722.1|721.1|721.5|720.5|99
1687344300000|2023-06-21 10:45:00|721.6|720.6|720.5|719.5|721.6|720.6|719.9|718.9|255
1687344600000|2023-06-21 10:50:00|720.6|719.6|719.9|718.9|720.6|719.6|719.9|718.9|40
1687344900000|2023-06-21 10:55:00|719.8|718.8|720.8|719.8|720.9|719.9|719.6|718.6|127
1687345200000|2023-06-21 11:00:00|720.9|719.9|720.1|719.1|720.9|719.9|719.9|718.9|535
1687345500000|2023-06-21 11:05:00|720.3|719.3|719.1|718.1|720.4|719.4|719.1|718.1|157
1687345800000|2023-06-21 11:10:00|718.9|717.9|720|719|720.4|719.4|718.6|717.6|117
1687346100000|2023-06-21 11:15:00|720.1|719.1|719.9|718.9|720.1|719.1|719.6|718.6|55
1687346400000|2023-06-21 11:20:00|720.1|719.1|720.3|719.3|720.4|719.4|719.9|718.9|67
1687346700000|2023-06-21 11:25:00|720.1|719.1|719.9|718.9|720.9|719.9|719.6|718.6|145
1687347000000|2023-06-21 11:30:00|720.1|719.1|720.1|719.1|720.4|719.4|719.1|718.1|198
1687347300000|2023-06-21 11:35:00|719.9|718.9|719.6|718.6|720.4|719.4|719.6|718.6|74
1687347600000|2023-06-21 11:40:00|719.4|718.4|719.6|718.6|719.6|718.6|719.4|718.4|124
1687347900000|2023-06-21 11:45:00|719.5|718.5|719.6|718.6|719.6|718.6|719.1|718.1|89
1687348200000|2023-06-21 11:50:00|719.4|718.4|718.9|717.9|719.6|718.6|718.6|717.6|190
1687348500000|2023-06-21 11:55:00|719|718|719.1|718.1|719.6|718.6|718.9|717.9|151
1687348800000|2023-06-21 12:00:00|719|718|718.9|717.9|719.4|718.4|718.6|717.6|145
1687349100000|2023-06-21 12:05:00|718.6|717.6|720.6|719.6|720.9|719.9|718.6|717.6|169
1687349400000|2023-06-21 12:10:00|720.5|719.5|719.1|718.1|721.4|720.4|719.1|718.1|206
1687349700000|2023-06-21 12:15:00|718.9|717.9|718.5|717.5|719.9|718.9|718.5|717.5|260
1687350000000|2023-06-21 12:20:00|718.6|717.6|718.6|717.6|719.1|718.1|717.6|716.6|406
1687350300000|2023-06-21 12:25:00|718.9|717.9|718.9|717.9|720|719|718.6|717.6|180
1687350600000|2023-06-21 12:30:00|719|718|716.1|715.1|719.1|718.1|715.6|714.6|426
1687350900000|2023-06-21 12:35:00|716|715|714.9|713.9|716.4|715.4|714.6|713.6|502
1687351200000|2023-06-21 12:40:00|715|714|715.6|714.6|716.9|715.9|714.9|713.9|269
1687351500000|2023-06-21 12:45:00|715.8|714.8|718.4|717.4|718.4|717.4|715.8|714.8|265
1687351800000|2023-06-21 12:50:00|718.6|717.6|720.1|719.1|720.8|719.8|718.6|717.6|492
1687352100000|2023-06-21 12:55:00|720.3|719.3|719.1|718.1|720.6|719.6|718.4|717.4|599
1687352400000|2023-06-21 13:00:00|719|718|721.1|720.1|721.4|720.4|718.9|717.9|495
1687352700000|2023-06-21 13:05:00|721.3|720.3|719.4|718.4|721.5|720.5|719.1|718.1|146
1687353000000|2023-06-21 13:10:00|719.6|718.6|720|719|720.6|719.6|718.5|717.5|194
1687353300000|2023-06-21 13:15:00|719.9|718.9|720.4|719.4|721|720|719.9|718.9|364
1687353600000|2023-06-21 13:20:00|720.1|719.1|719.6|718.6|720.5|719.5|718.9|717.9|259
1687353900000|2023-06-21 13:25:00|719.8|718.8|719.1|718.1|719.9|718.9|718.6|717.6|155
1687354200000|2023-06-21 13:30:00|719.3|718.3|719.6|718.6|719.9|718.9|718.5|717.5|608
1687354500000|2023-06-21 13:35:00|719.9|718.9|722.6|721.6|724.1|723.1|719.6|718.6|333
1687354800000|2023-06-21 13:40:00|722.8|721.8|721.1|720.1|722.8|721.8|720.4|719.4|219
1687355100000|2023-06-21 13:45:00|721|720|721.6|720.6|722.4|721.4|720.6|719.6|178
1687355400000|2023-06-21 13:50:00|721.8|720.8|724.9|723.9|724.9|723.9|721.1|720.1|216
1687355700000|2023-06-21 13:55:00|725|724|724.8|723.8|726.4|725.4|724.6|723.6|1106
1687356000000|2023-06-21 14:00:00|724.9|723.9|724|723|725.1|724.1|723.9|722.9|343
1687356300000|2023-06-21 14:05:00|724.1|723.1|724|723|724.9|723.9|722.6|721.6|255
1687356600000|2023-06-21 14:10:00|723.9|722.9|725.4|724.4|725.6|724.6|723.8|722.8|260
1687356900000|2023-06-21 14:15:00|725.6|724.6|728.1|727.1|728.1|727.1|725.3|724.3|1069
1687357200000|2023-06-21 14:20:00|728.3|727.3|729.6|728.6|730.9|729.9|728.1|727.1|1421
1687357500000|2023-06-21 14:25:00|729.4|728.4|729.9|728.9|730.3|729.3|728.6|727.6|704
1687357800000|2023-06-21 14:30:00|730|729|731.1|730.1|731.4|730.4|729.9|728.9|712
1687358100000|2023-06-21 14:35:00|731.4|730.4|730.4|729.4|731.6|730.6|729.4|728.4|431
1687358400000|2023-06-21 14:40:00|730.3|729.3|732.3|731.3|733.6|732.6|730.3|729.3|1839
1687358700000|2023-06-21 14:45:00|732.1|731.1|733.1|732.1|733.4|732.4|732|731|907
1687359000000|2023-06-21 14:50:00|733|732|733|732|733.4|732.4|731.9|730.9|1056
1687359300000|2023-06-21 14:55:00|732.9|731.9|732.1|731.1|733.1|732.1|731.4|730.4|658
1687359600000|2023-06-21 15:00:00|731.9|730.9|731.9|730.9|732.6|731.6|730.6|729.6|1107
1687359900000|2023-06-21 15:05:00|731.8|730.8|733|732|733.4|732.4|731.6|730.6|1007
1687360200000|2023-06-21 15:10:00|733.1|732.1|733.6|732.6|734.1|733.1|732.6|731.6|650
1687360500000|2023-06-21 15:15:00|733.8|732.8|733.4|732.4|734.4|733.4|732.9|731.9|514
1687360800000|2023-06-21 15:20:00|733.6|732.6|736.4|735.4|737|736|733.4|732.4|710
1687361100000|2023-06-21 15:25:00|736.6|735.6|737.6|736.6|737.6|736.6|735.6|734.6|1529
1687361400000|2023-06-21 15:30:00|737.5|736.5|739.1|738.1|739.4|738.4|736.9|735.9|920
1687361700000|2023-06-21 15:35:00|739.3|738.3|739.9|738.9|740.4|739.4|738.6|737.6|1161
1687362000000|2023-06-21 15:40:00|740.1|739.1|739.9|738.9|740.6|739.6|739.8|738.8|444
1687362300000|2023-06-21 15:45:00|739.6|738.6|737.4|736.4|739.6|738.6|736.3|735.3|703
1687362600000|2023-06-21 15:50:00|737.6|736.6|739.9|738.9|740.6|739.6|737.4|736.4|578
1687362900000|2023-06-21 15:55:00|740.1|739.1|740.6|739.6|740.9|739.9|739.8|738.8|691
1687363200000|2023-06-21 16:00:00|740.4|739.4|740.3|739.3|741.1|740.1|740.1|739.1|238
1687363500000|2023-06-21 16:05:00|740.4|739.4|740.3|739.3|741.1|740.1|740|739|325
1687363800000|2023-06-21 16:10:00|740.4|739.4|739.9|738.9|741.1|740.1|739.8|738.8|387
1687364100000|2023-06-21 16:15:00|739.8|738.8|739.9|738.9|740.3|739.3|739.3|738.3|359
1687364400000|2023-06-21 16:20:00|739.6|738.6|741.1|740.1|741.6|740.6|738.9|737.9|515
1687364700000|2023-06-21 16:25:00|741|740|741.4|740.4|741.6|740.6|740.9|739.9|339
1687365000000|2023-06-21 16:30:00|741.3|740.3|741.4|740.4|741.6|740.6|740.6|739.6|333
1687365300000|2023-06-21 16:35:00|741.1|740.1|740.9|739.9|741.6|740.6|740.3|739.3|330
1687365600000|2023-06-21 16:40:00|741|740|741|740|741.4|740.4|740.1|739.1|306
1687365900000|2023-06-21 16:45:00|741.1|740.1|739.6|738.6|741.1|740.1|739.6|738.6|346
1687366200000|2023-06-21 16:50:00|739.9|738.9|742.1|741.1|742.4|741.4|739.8|738.8|913
1687366500000|2023-06-21 16:55:00|742.3|741.3|742.4|741.4|743.1|742.1|742.1|741.1|426
1687366800000|2023-06-21 17:00:00|742.3|741.3|740.9|739.9|742.6|741.6|740.3|739.3|390
1687367100000|2023-06-21 17:05:00|740.8|739.8|740|739|741.1|740.1|739.6|738.6|159
1687367400000|2023-06-21 17:10:00|739.9|738.9|740|739|740.4|739.4|739.6|738.6|87
1687367700000|2023-06-21 17:15:00|740.1|739.1|740.4|739.4|740.6|739.6|739.9|738.9|43
1687368000000|2023-06-21 17:20:00|740.6|739.6|739.8|738.8|740.6|739.6|738.4|737.4|471
1687368300000|2023-06-21 17:25:00|739.9|738.9|740.9|739.9|741.5|740.5|739.6|738.6|95
1687368600000|2023-06-21 17:30:00|740.8|739.8|741.5|740.5|741.8|740.8|740.4|739.4|55
1687368900000|2023-06-21 17:35:00|741.4|740.4|741.4|740.4|741.9|740.9|741|740|51
1687369200000|2023-06-21 17:40:00|741.3|740.3|740.1|739.1|741.6|740.6|739.9|738.9|115
1687369500000|2023-06-21 17:45:00|740.4|739.4|739.4|738.4|740.4|739.4|739.4|738.4|138
1687369800000|2023-06-21 17:50:00|739.1|738.1|740.5|739.5|741|740|739.1|738.1|101
1687370100000|2023-06-21 17:55:00|740.4|739.4|740.5|739.5|740.6|739.6|739.9|738.9|59
1687370400000|2023-06-21 18:00:00|740.4|739.4|739.9|738.9|740.4|739.4|739.4|738.4|90
1687370700000|2023-06-21 18:05:00|739.6|738.6|740.6|739.6|740.6|739.6|739.6|738.6|62
1687371000000|2023-06-21 18:10:00|740.8|739.8|741.6|740.6|742.1|741.1|740.8|739.8|422
1687371300000|2023-06-21 18:15:00|741.5|740.5|742.9|741.9|743.6|742.6|741.3|740.3|624
1687371600000|2023-06-21 18:20:00|743|742|742.1|741.1|743.1|742.1|741.9|740.9|198
1687371900000|2023-06-21 18:25:00|741.9|740.9|743.1|742.1|743.1|742.1|741.5|740.5|855
1687372200000|2023-06-21 18:30:00|742.9|741.9|742.4|741.4|743.1|742.1|742.1|741.1|136
1687372500000|2023-06-21 18:35:00|742.6|741.6|743.3|742.3|743.3|742.3|742.3|741.3|204
1687372800000|2023-06-21 18:40:00|743.4|742.4|743.6|742.6|743.8|742.8|743|742|221
1687373100000|2023-06-21 18:45:00|743.4|742.4|743.6|742.6|743.6|742.6|743.1|742.1|59
1687373400000|2023-06-21 18:50:00|743.5|742.5|743.6|742.6|744|743|743.4|742.4|38
1687373700000|2023-06-21 18:55:00|743.8|742.8|742.8|741.8|743.9|742.9|742.8|741.8|69
1687374000000|2023-06-21 19:00:00|742.6|741.6|742.6|741.6|742.9|741.9|742.4|741.4|91
1687374300000|2023-06-21 19:05:00|742.4|741.4|742.4|741.4|742.6|741.6|742|741|69
1687374600000|2023-06-21 19:10:00|742.5|741.5|742.6|741.6|742.8|741.8|742.1|741.1|26
1687374900000|2023-06-21 19:15:00|742.9|741.9|742.6|741.6|742.9|741.9|742.6|741.6|27
1687375200000|2023-06-21 19:20:00|742.8|741.8|742.4|741.4|742.9|741.9|742.4|741.4|16
1687375500000|2023-06-21 19:25:00|742.3|741.3|742.4|741.4|742.5|741.5|742.1|741.1|70
1687375800000|2023-06-21 19:30:00|742.5|741.5|742.5|741.5|742.6|741.6|742.4|741.4|69
1687376100000|2023-06-21 19:35:00|742.4|741.4|742.6|741.6|742.9|741.9|742.3|741.3|31
1687376400000|2023-06-21 19:40:00|742.5|741.5|742.9|741.9|742.9|741.9|742.4|741.4|10
1687376700000|2023-06-21 19:45:00|742.8|741.8|743.1|742.1|743.1|742.1|742.8|741.8|9
1687377000000|2023-06-21 19:50:00|743.3|742.3|743.1|742.1|743.4|742.4|743.1|742.1|18
1687377300000|2023-06-21 19:55:00|743.4|742.4|743.6|742.6|743.9|742.9|743.1|742.1|111
1687377600000|2023-06-21 20:00:00|743.9|742.9|743.6|742.6|744.1|743.1|743.6|742.6|21
1687377900000|2023-06-21 20:05:00|743.5|742.5|743.5|742.5|743.6|742.6|743.4|742.4|14
1687378200000|2023-06-21 20:10:00|743.6|742.6|743.8|742.8|743.9|742.9|743.5|742.5|25
1687378500000|2023-06-21 20:15:00|743.9|742.9|743.4|742.4|743.9|742.9|743.1|742.1|15
1687378800000|2023-06-21 20:20:00|743.3|742.3|742.4|741.4|743.4|742.4|742.4|741.4|136
1687379100000|2023-06-21 20:25:00|742.1|741.1|742.3|741.3|742.5|741.5|742.1|741.1|15
1687379400000|2023-06-21 20:30:00|742.1|741.1|742.4|741.4|742.5|741.5|742.1|741.1|6
1687379700000|2023-06-21 20:35:00|742.3|741.3|741.9|740.9|742.4|741.4|741.9|740.9|1
1687380000000|2023-06-21 20:40:00|741.8|740.8|741.6|740.6|741.8|740.8|741.6|740.6|4
1687380300000|2023-06-21 20:45:00|741.8|740.8|741.6|740.6|741.9|740.9|741.6|740.6|9
1687380600000|2023-06-21 20:50:00|741.8|740.8|741.8|740.8|741.8|740.8|741.6|740.6|3
1687380900000|2023-06-21 20:55:00|742|741|743|740|743.3|741.4|741.8|739.9|69
1687381200000|2023-06-21 21:00:00|742.3|739.3|742.9|739.9|742.9|739.9|742|739|0
1687381500000|2023-06-21 21:05:00|742.1|739.1|742.5|739.5|742.5|739.5|742.1|739.1|0
1687382400000|2023-06-21 21:20:00|742.6|739.6|742.6|739.6|742.6|739.6|742.6|739.6|0
1687382700000|2023-06-21 21:25:00|742.8|739.8|742.8|739.8|742.8|739.8|742.8|739.8|0
1687384500000|2023-06-21 21:55:00|742.5|739.5|742.5|739.5|742.5|739.5|742.3|739.3|1
1687395600000|2023-06-22 01:00:00|742.4|741.4|742.6|741.6|742.9|741.9|742.4|741.4|2
1687395900000|2023-06-22 01:05:00|742.5|741.5|742|741|742.5|741.5|742|741|5
1687396200000|2023-06-22 01:10:00|742.1|741.1|742.1|741.1|742.1|741.1|742.1|741.1|1
1687396500000|2023-06-22 01:15:00|742|741|742.1|741.1|742.1|741.1|742|741|2
1687396800000|2023-06-22 01:20:00|742|741|742.1|741.1|742.1|741.1|742|741|2
1687397100000|2023-06-22 01:25:00|741.9|740.9|741.6|740.6|742|741|741.6|740.6|4
1687397400000|2023-06-22 01:30:00|741.5|740.5|741.5|740.5|741.6|740.6|741.5|740.5|2
1687397700000|2023-06-22 01:35:00|741.6|740.6|742.1|741.1|742.3|741.3|741.6|740.6|3
1687398000000|2023-06-22 01:40:00|742|741|741.8|740.8|742.1|741.1|741.8|740.8|1
1687398300000|2023-06-22 01:45:00|741.5|740.5|742|741|742.1|741.1|741.5|740.5|1
1687398600000|2023-06-22 01:50:00|||||||||1
1687398900000|2023-06-22 01:55:00|741.9|740.9|741.5|740.5|741.9|740.9|741.4|740.4|11
1687399200000|2023-06-22 02:00:00|741.4|740.4|740.9|739.9|741.4|740.4|740.8|739.8|1
1687399500000|2023-06-22 02:05:00|740.8|739.8|740.6|739.6|740.9|739.9|740.6|739.6|1
1687399800000|2023-06-22 02:10:00|740.8|739.8|740.1|739.1|740.8|739.8|740|739|5
1687400100000|2023-06-22 02:15:00|740.4|739.4|740|739|740.4|739.4|740|739|10
1687400400000|2023-06-22 02:20:00|739.9|738.9|739.3|738.3|739.9|738.9|738.9|737.9|4
1687400700000|2023-06-22 02:25:00|739.4|738.4|739.5|738.5|739.8|738.8|739.4|738.4|0
1687401000000|2023-06-22 02:30:00|739.6|738.6|739.5|738.5|739.6|738.6|739.5|738.5|2
1687401600000|2023-06-22 02:40:00|739.6|738.6|739.5|738.5|739.8|738.8|739.4|738.4|9
1687401900000|2023-06-22 02:45:00|739.8|738.8|740.3|739.3|740.3|739.3|739.8|738.8|14
1687402200000|2023-06-22 02:50:00|740.5|739.5|740.4|739.4|740.8|739.8|740.4|739.4|28
1687402500000|2023-06-22 02:55:00|740.5|739.5|740.6|739.6|740.6|739.6|740.5|739.5|0
1687402800000|2023-06-22 03:00:00|740.8|739.8|740.3|739.3|740.8|739.8|740.3|739.3|4
1687403100000|2023-06-22 03:05:00|740.4|739.4|740.4|739.4|740.4|739.4|740.4|739.4|0
1687403400000|2023-06-22 03:10:00|740.3|739.3|740.3|739.3|740.4|739.4|740.3|739.3|0
1687403700000|2023-06-22 03:15:00|740.1|739.1|740|739|740.1|739.1|740|739|2
1687404000000|2023-06-22 03:20:00|739.8|738.8|739.8|738.8|739.8|738.8|739.8|738.8|6
1687404300000|2023-06-22 03:25:00|739.9|738.9|739.6|738.6|739.9|738.9|739.5|738.5|17
1687404600000|2023-06-22 03:30:00|739.8|738.8|739.8|738.8|739.9|738.9|739.6|738.6|72
1687404900000|2023-06-22 03:35:00|739.9|738.9|740.3|739.3|740.4|739.4|739.9|738.9|74
1687405200000|2023-06-22 03:40:00|740.1|739.1|740.1|739.1|740.1|739.1|740.1|739.1|2
1687405500000|2023-06-22 03:45:00|739.9|738.9|739.9|738.9|739.9|738.9|739.9|738.9|4
1687405800000|2023-06-22 03:50:00|739.8|738.8|739.8|738.8|739.8|738.8|739.8|738.8|1
1687406100000|2023-06-22 03:55:00|739.9|738.9|740.5|739.5|740.5|739.5|739.8|738.8|94
1687406400000|2023-06-22 04:00:00|740.6|739.6|740.6|739.6|740.6|739.6|740.6|739.6|0
1687406700000|2023-06-22 04:05:00|740.5|739.5|740.1|739.1|740.5|739.5|740.1|739.1|1
1687407300000|2023-06-22 04:15:00|740|739|740.1|739.1|740.1|739.1|740|739|2
1687407600000|2023-06-22 04:20:00|739.9|738.9|739.9|738.9|739.9|738.9|739.9|738.9|2
1687407900000|2023-06-22 04:25:00|739.8|738.8|739.6|738.6|739.9|738.9|739.6|738.6|0
1687408200000|2023-06-22 04:30:00|739.9|738.9|740.3|739.3|740.4|739.4|739.9|738.9|11
1687408500000|2023-06-22 04:35:00|||||||||1
1687409100000|2023-06-22 04:45:00|740.4|739.4|740|739|740.5|739.5|740|739|0
1687409400000|2023-06-22 04:50:00|739.9|738.9|739.1|738.1|740|739|739.1|738.1|10
1687409700000|2023-06-22 04:55:00|739|738|739|738|739.1|738.1|738.9|737.9|2
1687410000000|2023-06-22 05:00:00|739.1|738.1|739.3|738.3|739.6|738.6|739.1|738.1|4
1687410300000|2023-06-22 05:05:00|739|738|738.9|737.9|739|738|738.9|737.9|1
1687410600000|2023-06-22 05:10:00|739|738|739.3|738.3|739.4|738.4|739|738|3
1687410900000|2023-06-22 05:15:00|739.1|738.1|739.3|738.3|739.3|738.3|739.1|738.1|0
1687411200000|2023-06-22 05:20:00|739.1|738.1|739.3|738.3|739.4|738.4|739.1|738.1|0
1687411800000|2023-06-22 05:30:00|739.4|738.4|739.9|738.9|739.9|738.9|739.1|738.1|146
1687412100000|2023-06-22 05:35:00|739.8|738.8|739.8|738.8|739.9|738.9|739.6|738.6|11
1687412400000|2023-06-22 05:40:00|739.6|738.6|739.6|738.6|740|739|739.6|738.6|8
1687412700000|2023-06-22 05:45:00|739.5|738.5|739.9|738.9|739.9|738.9|739.4|738.4|5
1687413000000|2023-06-22 05:50:00|739.8|738.8|739.3|738.3|739.8|738.8|739.1|738.1|53
1687413300000|2023-06-22 05:55:00|739.4|738.4|739.3|738.3|739.4|738.4|739.3|738.3|0
1687413600000|2023-06-22 06:00:00|739.1|738.1|739.1|738.1|739.9|738.9|739.1|738.1|66
1687413900000|2023-06-22 06:05:00|739|738|740.4|739.4|740.8|739.8|739|738|72
1687414200000|2023-06-22 06:10:00|740.5|739.5|740.4|739.4|741|740|740.1|739.1|15
1687414500000|2023-06-22 06:15:00|740.1|739.1|740.6|739.6|740.6|739.6|740.1|739.1|85
1687414800000|2023-06-22 06:20:00|740.5|739.5|740.9|739.9|741|740|740.4|739.4|41
1687415100000|2023-06-22 06:25:00|741|740|740.6|739.6|741.4|740.4|740.6|739.6|46
1687415400000|2023-06-22 06:30:00|740.5|739.5|741|740|741.1|740.1|740.4|739.4|27
1687415700000|2023-06-22 06:35:00|740.9|739.9|740.4|739.4|740.9|739.9|740.1|739.1|23
1687416000000|2023-06-22 06:40:00|740.1|739.1|740.6|739.6|740.9|739.9|740|739|112
1687416300000|2023-06-22 06:45:00|740.4|739.4|741.4|740.4|741.4|740.4|740.4|739.4|136
1687416600000|2023-06-22 06:50:00|741.1|740.1|740.5|739.5|741.1|740.1|740.4|739.4|60
1687416900000|2023-06-22 06:55:00|740.6|739.6|740.6|739.6|741.3|740.3|740.4|739.4|308
1687417200000|2023-06-22 07:00:00|740.5|739.5|740.4|739.4|740.9|739.9|739.4|738.4|276
1687417500000|2023-06-22 07:05:00|740.1|739.1|741.4|740.4|741.8|740.8|739.9|738.9|161
1687417800000|2023-06-22 07:10:00|741.3|740.3|740.6|739.6|741.4|740.4|739.9|738.9|356
1687418100000|2023-06-22 07:15:00|740.4|739.4|739.1|738.1|740.8|739.8|738.9|737.9|347
1687418400000|2023-06-22 07:20:00|739|738|739.5|738.5|740.6|739.6|738.9|737.9|136
1687418700000|2023-06-22 07:25:00|739.6|738.6|740.4|739.4|740.5|739.5|739.6|738.6|52
1687419000000|2023-06-22 07:30:00|740.5|739.5|739.4|738.4|740.8|739.8|739.1|738.1|122
1687419300000|2023-06-22 07:35:00|739.5|738.5|740.1|739.1|740.4|739.4|739.4|738.4|352
1687419600000|2023-06-22 07:40:00|740.3|739.3|740.6|739.6|741.1|740.1|740.1|739.1|402
1687419900000|2023-06-22 07:45:00|740.5|739.5|739.6|738.6|740.8|739.8|739.6|738.6|47
1687420200000|2023-06-22 07:50:00|739.9|738.9|739.6|738.6|740.1|739.1|739.4|738.4|161
1687420500000|2023-06-22 07:55:00|739.8|738.8|740|739|740.9|739.9|739.6|738.6|52
1687420800000|2023-06-22 08:00:00|740.1|739.1|740.9|739.9|741.1|740.1|739.9|738.9|381
1687421100000|2023-06-22 08:05:00|740.8|739.8|742.5|741.5|743.8|742.8|740.8|739.8|1181
1687421400000|2023-06-22 08:10:00|742.6|741.6|742.3|741.3|742.9|741.9|742.1|741.1|497
1687421700000|2023-06-22 08:15:00|742.1|741.1|741.8|740.8|743.1|742.1|741.4|740.4|489
1687422000000|2023-06-22 08:20:00|741.9|740.9|741.4|740.4|742.1|741.1|741.4|740.4|530
1687422300000|2023-06-22 08:25:00|741.6|740.6|738.9|737.9|741.9|740.9|738.3|737.3|507
1687422600000|2023-06-22 08:30:00|739|738|737.3|736.3|739.1|738.1|736.5|735.5|1334
1687422900000|2023-06-22 08:35:00|737.4|736.4|737.6|736.6|738.3|737.3|737.1|736.1|393
1687423200000|2023-06-22 08:40:00|737.4|736.4|737.5|736.5|738.1|737.1|737.1|736.1|166
1687423500000|2023-06-22 08:45:00|737.6|736.6|737.3|736.3|737.6|736.6|736.9|735.9|85
1687423800000|2023-06-22 08:50:00|737.4|736.4|737.5|736.5|737.9|736.9|736.9|735.9|105
1687424100000|2023-06-22 08:55:00|737.4|736.4|737.9|736.9|738|737|736.6|735.6|317
1687424400000|2023-06-22 09:00:00|737.6|736.6|737.4|736.4|738.5|737.5|737.1|736.1|84
1687424700000|2023-06-22 09:05:00|737.3|736.3|736.9|735.9|737.6|736.6|736.9|735.9|36
1687425000000|2023-06-22 09:10:00|737|736|734.9|733.9|737.1|736.1|734.9|733.9|351
1687425300000|2023-06-22 09:15:00|734.8|733.8|734.3|733.3|735.6|734.6|733.8|732.8|700
1687425600000|2023-06-22 09:20:00|734.1|733.1|732.9|731.9|734.6|733.6|732.8|731.8|601
1687425900000|2023-06-22 09:25:00|732.8|731.8|732.1|731.1|733.6|732.6|731.6|730.6|474
1687426200000|2023-06-22 09:30:00|731.9|730.9|731.1|730.1|732|731|730.9|729.9|337
1687426500000|2023-06-22 09:35:00|731|730|731.1|730.1|731.8|730.8|730.9|729.9|166
1687426800000|2023-06-22 09:40:00|731.4|730.4|731.9|730.9|732.1|731.1|730.8|729.8|280
1687427100000|2023-06-22 09:45:00|732|731|731.9|730.9|732.1|731.1|731.4|730.4|56
1687427400000|2023-06-22 09:50:00|731.8|730.8|730.9|729.9|732.1|731.1|730.8|729.8|74
1687427700000|2023-06-22 09:55:00|731|730|729.6|728.6|731.1|730.1|729.3|728.3|475
1687428000000|2023-06-22 10:00:00|729.4|728.4|729.9|728.9|730.1|729.1|729.4|728.4|296
1687428300000|2023-06-22 10:05:00|729.8|728.8|730.6|729.6|730.6|729.6|728.6|727.6|457
1687428600000|2023-06-22 10:10:00|730.5|729.5|729.6|728.6|730.5|729.5|729.6|728.6|144
1687428900000|2023-06-22 10:15:00|729.8|728.8|727.5|726.5|729.9|728.9|726.8|725.8|381
1687429200000|2023-06-22 10:20:00|727.6|726.6|728.9|727.9|729|728|727.6|726.6|51
1687429500000|2023-06-22 10:25:00|728.8|727.8|726.1|725.1|728.9|727.9|725.9|724.9|166
1687429800000|2023-06-22 10:30:00|726|725|727.1|726.1|727.6|726.6|725.9|724.9|111
1687430100000|2023-06-22 10:35:00|726.9|725.9|727.4|726.4|727.6|726.6|726.6|725.6|72
1687430400000|2023-06-22 10:40:00|727.1|726.1|728.1|727.1|728.4|727.4|727.1|726.1|172
1687430700000|2023-06-22 10:45:00|728.4|727.4|727.9|726.9|728.4|727.4|727.6|726.6|137
1687431000000|2023-06-22 10:50:00|727.6|726.6|726.6|725.6|727.9|726.9|726.4|725.4|301
1687431300000|2023-06-22 10:55:00|726.9|725.9|726.6|725.6|727.4|726.4|726.6|725.6|224
1687431600000|2023-06-22 11:00:00|726.8|725.8|725.8|724.8|726.9|725.9|725.6|724.6|237
1687431900000|2023-06-22 11:05:00|725.6|724.6|724.9|723.9|726|725|724.6|723.6|168
1687432200000|2023-06-22 11:10:00|724.6|723.6|725.3|724.3|726.4|725.4|724.6|723.6|154
1687432500000|2023-06-22 11:15:00|725.4|724.4|725.6|724.6|725.9|724.9|725.1|724.1|45
1687432800000|2023-06-22 11:20:00|725.4|724.4|726.6|725.6|727.1|726.1|725.4|724.4|248
1687433100000|2023-06-22 11:25:00|726.9|725.9|727.1|726.1|727.1|726.1|726.6|725.6|110
1687433400000|2023-06-22 11:30:00|727|726|727.6|726.6|728.1|727.1|726.8|725.8|314
1687433700000|2023-06-22 11:35:00|727.8|726.8|728.3|727.3|728.4|727.4|727.6|726.6|164
1687434000000|2023-06-22 11:40:00|728.1|727.1|728.3|727.3|728.6|727.6|727.9|726.9|81
1687434300000|2023-06-22 11:45:00|728.4|727.4|728.9|727.9|729.1|728.1|728.1|727.1|87
1687434600000|2023-06-22 11:50:00|729.1|728.1|729.1|728.1|729.4|728.4|728.6|727.6|93
1687434900000|2023-06-22 11:55:00|729|728|729.1|728.1|729.1|728.1|728.1|727.1|141
1687435200000|2023-06-22 12:00:00|729|728|728.4|727.4|729.1|728.1|728|727|264
1687435500000|2023-06-22 12:05:00|728.3|727.3|730.4|729.4|730.6|729.6|728.1|727.1|311
1687435800000|2023-06-22 12:10:00|730.1|729.1|729.4|728.4|730.3|729.3|727.9|726.9|163
1687436100000|2023-06-22 12:15:00|729.3|728.3|730.3|729.3|730.6|729.6|729|728|390
1687436400000|2023-06-22 12:20:00|730.1|729.1|730.5|729.5|730.8|729.8|729.8|728.8|545
1687436700000|2023-06-22 12:25:00|730.4|729.4|730.1|729.1|730.9|729.9|729.9|728.9|269
1687437000000|2023-06-22 12:30:00|730.4|729.4|730.9|729.9|731.1|730.1|730.1|729.1|495
1687437300000|2023-06-22 12:35:00|730.8|729.8|731.1|730.1|731.1|730.1|730.4|729.4|320
1687437600000|2023-06-22 12:40:00|731.4|730.4|731.1|730.1|732.1|731.1|730.9|729.9|626
1687437900000|2023-06-22 12:45:00|731|730|728.3|727.3|731.1|730.1|727.9|726.9|266
1687438200000|2023-06-22 12:50:00|728.1|727.1|727.9|726.9|728.9|727.9|727.4|726.4|329
1687438500000|2023-06-22 12:55:00|727.8|726.8|726.1|725.1|727.9|726.9|725.6|724.6|368
1687438800000|2023-06-22 13:00:00|726.4|725.4|724.1|723.1|726.4|725.4|721.9|720.9|783
1687439100000|2023-06-22 13:05:00|724|723|720.1|719.1|724.9|723.9|719.9|718.9|350
1687439400000|2023-06-22 13:10:00|720|719|722.4|721.4|722.8|721.8|719.9|718.9|233
1687439700000|2023-06-22 13:15:00|722.3|721.3|720.1|719.1|722.6|721.6|720|719|267
1687440000000|2023-06-22 13:20:00|720|719|719.1|718.1|720.3|719.3|718.6|717.6|279
1687440300000|2023-06-22 13:25:00|719|718|718.9|717.9|719.1|718.1|717.6|716.6|1110
1687440600000|2023-06-22 13:30:00|719|718|717.8|716.8|719.1|718.1|716.4|715.4|399
1687440900000|2023-06-22 13:35:00|717.6|716.6|716.4|715.4|719.3|718.3|716|715|1018
1687441200000|2023-06-22 13:40:00|716.3|715.3|718.9|717.9|719.1|718.1|715.9|714.9|287
1687441500000|2023-06-22 13:45:00|719.1|718.1|716.6|715.6|719.1|718.1|716.6|715.6|437
1687441800000|2023-06-22 13:50:00|716.9|715.9|718.1|717.1|718.6|717.6|716.9|715.9|302
1687442100000|2023-06-22 13:55:00|717.9|716.9|717.3|716.3|718.5|717.5|716.9|715.9|356
1687442400000|2023-06-22 14:00:00|717.4|716.4|715.1|714.1|717.4|716.4|714.9|713.9|929
1687442700000|2023-06-22 14:05:00|715|714|714.6|713.6|715.6|714.6|713.4|712.4|822
1687443000000|2023-06-22 14:10:00|714.5|713.5|718.1|717.1|718.8|717.8|714.4|713.4|563
1687443300000|2023-06-22 14:15:00|718|717|720.1|719.1|720.5|719.5|716.6|715.6|359
1687443600000|2023-06-22 14:20:00|720.4|719.4|718.8|717.8|720.4|719.4|718.1|717.1|286
1687443900000|2023-06-22 14:25:00|718.6|717.6|720.4|719.4|721.3|720.3|718.4|717.4|164
1687444200000|2023-06-22 14:30:00|720.3|719.3|719.6|718.6|721.1|720.1|719.1|718.1|230
1687444500000|2023-06-22 14:35:00|719.4|718.4|718.5|717.5|719.8|718.8|718.3|717.3|313
1687444800000|2023-06-22 14:40:00|718.6|717.6|719.5|718.5|720.1|719.1|718|717|285
1687445100000|2023-06-22 14:45:00|719.4|718.4|718.6|717.6|719.8|718.8|718.4|717.4|324
1687445400000|2023-06-22 14:50:00|718.8|717.8|719.9|718.9|720.9|719.9|718|717|317
1687445700000|2023-06-22 14:55:00|720|719|719.6|718.6|720.4|719.4|718.9|717.9|276
1687446000000|2023-06-22 15:00:00|721.6|720.6|717.3|716.3|722.4|720.6|716.8|715.8|683
1687446300000|2023-06-22 15:05:00|717.4|716.4|712.4|711.4|717.4|716.4|711.6|710.6|1315
1687446600000|2023-06-22 15:10:00|712.3|711.3|717.1|716.1|717.6|716.6|712.1|711.1|351
1687446900000|2023-06-22 15:15:00|717|716|714.4|713.4|717.4|716.4|713.8|712.8|681
1687447200000|2023-06-22 15:20:00|714.3|713.3|711.4|710.4|715.4|714.4|711.4|710.4|658
1687447500000|2023-06-22 15:25:00|711|710|713.5|712.5|713.6|712.6|710.6|709.6|2007
1687447800000|2023-06-22 15:30:00|713.3|712.3|714.4|713.4|714.4|713.4|712|711|774
1687448100000|2023-06-22 15:35:00|714.5|713.5|715.3|714.3|717.3|716.3|714.4|713.4|320
1687448400000|2023-06-22 15:40:00|715.1|714.1|716.4|715.4|716.9|715.9|715|714|233
1687448700000|2023-06-22 15:45:00|716.1|715.1|714.8|713.8|717|716|714.4|713.4|109
1687449000000|2023-06-22 15:50:00|714.9|713.9|714.6|713.6|715.4|714.4|713.3|712.3|351
1687449300000|2023-06-22 15:55:00|714.9|713.9|715.4|714.4|716.1|715.1|714.6|713.6|301
1687449600000|2023-06-22 16:00:00|715.3|714.3|715.9|714.9|716.6|715.6|715.1|714.1|287
1687449900000|2023-06-22 16:05:00|716|715|714.4|713.4|716|715|713.1|712.1|261
1687450200000|2023-06-22 16:10:00|714.5|713.5|713.6|712.6|715.4|714.4|713.4|712.4|237
1687450500000|2023-06-22 16:15:00|713.9|712.9|712.4|711.4|714.1|713.1|712|711|186
1687450800000|2023-06-22 16:20:00|712.3|711.3|713.1|712.1|713.4|712.4|711.9|710.9|226
1687451100000|2023-06-22 16:25:00|713.3|712.3|712|711|713.4|712.4|711.5|710.5|119
1687451400000|2023-06-22 16:30:00|712.1|711.1|712.9|711.9|713.4|712.4|711.9|710.9|69
1687451700000|2023-06-22 16:35:00|712.8|711.8|711.4|710.4|712.9|711.9|711.3|710.3|57
1687452000000|2023-06-22 16:40:00|711.3|710.3|711.5|710.5|712.1|711.1|711.1|710.1|66
1687452300000|2023-06-22 16:45:00|711.4|710.4|711.1|710.1|711.8|710.8|710.5|709.5|173
1687452600000|2023-06-22 16:50:00|711|710|709.6|708.6|711.1|710.1|709.6|708.6|267
1687452900000|2023-06-22 16:55:00|709.8|708.8|710.3|709.3|710.5|709.5|709.1|708.1|158
1687453200000|2023-06-22 17:00:00|710.1|709.1|709.4|708.4|710.6|709.6|709.1|708.1|375
1687453500000|2023-06-22 17:05:00|709.3|708.3|709.9|708.9|710.9|709.9|709.1|708.1|194
1687453800000|2023-06-22 17:10:00|709.8|708.8|710.4|709.4|710.5|709.5|709.4|708.4|70
1687454100000|2023-06-22 17:15:00|710.3|709.3|711|710|711.4|710.4|710.1|709.1|161
1687454400000|2023-06-22 17:20:00|711.1|710.1|712|711|713|712|710.8|709.8|60
1687454700000|2023-06-22 17:25:00|712.1|711.1|712.8|711.8|712.8|711.8|711.4|710.4|96
1687455000000|2023-06-22 17:30:00|712.9|711.9|711.6|710.6|713.5|712.5|711.6|710.6|184
1687455300000|2023-06-22 17:35:00|711.9|710.9|711.8|710.8|712.1|711.1|711.6|710.6|43
1687455600000|2023-06-22 17:40:00|711.6|710.6|711.9|710.9|712.4|711.4|711.4|710.4|47
1687455900000|2023-06-22 17:45:00|712.1|711.1|711.9|710.9|712.1|711.1|711.3|710.3|43
1687456200000|2023-06-22 17:50:00|711.8|710.8|712.6|711.6|713.1|712.1|711.8|710.8|129
1687456500000|2023-06-22 17:55:00|712.5|711.5|711.4|710.4|712.6|711.6|711.4|710.4|215
1687456800000|2023-06-22 18:00:00|711.5|710.5|711|710|712.3|711.3|710.8|709.8|117
1687457100000|2023-06-22 18:05:00|711.1|710.1|710.3|709.3|711.1|710.1|710|709|31
1687457400000|2023-06-22 18:10:00|710.4|709.4|711.4|710.4|711.6|710.6|710.4|709.4|88
1687457700000|2023-06-22 18:15:00|711.5|710.5|711.1|710.1|711.6|710.6|711|710|61
1687458000000|2023-06-22 18:20:00|711|710|712.9|711.9|712.9|711.9|710.6|709.6|125
1687458300000|2023-06-22 18:25:00|712.8|711.8|714.1|713.1|714.6|713.6|712.1|711.1|431
1687458600000|2023-06-22 18:30:00|713.9|712.9|714.1|713.1|714.9|713.9|713.9|712.9|81
1687458900000|2023-06-22 18:35:00|714.3|713.3|714.1|713.1|714.8|713.8|714.1|713.1|11
1687459200000|2023-06-22 18:40:00|714.3|713.3|714.1|713.1|714.6|713.6|713.9|712.9|13
1687459500000|2023-06-22 18:45:00|714.3|713.3|713.5|712.5|714.3|713.3|713.5|712.5|40
1687459800000|2023-06-22 18:50:00|713.8|712.8|713.8|712.8|714|713|713.5|712.5|2
1687460100000|2023-06-22 18:55:00|713.9|712.9|713.6|712.6|714|713|713.4|712.4|15
1687460400000|2023-06-22 19:00:00|713.9|712.9|713.3|712.3|713.9|712.9|713.3|712.3|17
1687460700000|2023-06-22 19:05:00|713.4|712.4|713.1|712.1|713.4|712.4|712.9|711.9|49
1687461000000|2023-06-22 19:10:00|713.3|712.3|713|712|713.3|712.3|713|712|19
1687461300000|2023-06-22 19:15:00|712.9|711.9|712.9|711.9|713|712|712.6|711.6|15
1687461600000|2023-06-22 19:20:00|712.8|711.8|712.9|711.9|712.9|711.9|712.4|711.4|6
1687461900000|2023-06-22 19:25:00|712.8|711.8|711.9|710.9|712.9|711.9|711.9|710.9|9
1687462200000|2023-06-22 19:30:00|712|711|712.4|711.4|712.4|711.4|711.9|710.9|13
1687462500000|2023-06-22 19:35:00|712.1|711.1|712.3|711.3|712.6|711.6|712.1|711.1|28
1687462800000|2023-06-22 19:40:00|712.4|711.4|712.4|711.4|712.5|711.5|712.1|711.1|13
1687463100000|2023-06-22 19:45:00|712.5|711.5|713.3|712.3|713.3|712.3|712.5|711.5|38
1687463400000|2023-06-22 19:50:00|713.1|712.1|713.6|712.6|713.8|712.8|713.1|712.1|13
1687463700000|2023-06-22 19:55:00|713.5|712.5|714.3|713.3|714.3|713.3|713.4|712.4|197
1687464000000|2023-06-22 20:00:00|714.1|713.1|713.9|712.9|714.1|713.1|713.6|712.6|6
1687464300000|2023-06-22 20:05:00|714|713|714|713|714.3|713.3|713.9|712.9|6
1687464600000|2023-06-22 20:10:00|713.9|712.9|713.5|712.5|714.1|713.1|713.5|712.5|46
1687464900000|2023-06-22 20:15:00|713.6|712.6|713.8|712.8|713.8|712.8|713.5|712.5|0
1687465200000|2023-06-22 20:20:00|713.9|712.9|713.9|712.9|713.9|712.9|713.9|712.9|1
1687465500000|2023-06-22 20:25:00|714|713|713.9|712.9|714.1|713.1|713.9|712.9|1
1687465800000|2023-06-22 20:30:00|713.6|712.6|713.9|712.9|714|713|713.6|712.6|6
1687466100000|2023-06-22 20:35:00|713.8|712.8|713.4|712.4|713.9|712.9|713.4|712.4|7
1687466400000|2023-06-22 20:40:00|713.6|712.6|713.8|712.8|713.9|712.9|713.6|712.6|3
1687466700000|2023-06-22 20:45:00|713.6|712.6|713.8|712.8|713.8|712.8|713.6|712.6|1
1687467000000|2023-06-22 20:50:00|713.6|712.6|713.9|712.9|714|713|713.5|712.5|9
1687467300000|2023-06-22 20:55:00|713.8|712.8|714.9|713.9|715|714|713.8|712.8|48
1687467600000|2023-06-22 21:00:00|714.8|713.8|715.1|712.1|715.6|713.8|714.8|712|0
1687468200000|2023-06-22 21:10:00|715|712|715|712|715|712|715|712|0
1687468800000|2023-06-22 21:20:00|715.1|712.1|715.1|712.1|715.1|712.1|715|712|0
1687470900000|2023-06-22 21:55:00|||||||||1
1687482000000|2023-06-23 01:00:00|713.3|712.3|712.8|711.8|713.3|712.3|712.5|711.5|0
1687482300000|2023-06-23 01:05:00|712.9|711.9|713.1|712.1|713.3|712.3|712.8|711.8|0
1687482600000|2023-06-23 01:10:00|712.9|711.9|712.8|711.8|713|712|712.8|711.8|0
1687482900000|2023-06-23 01:15:00|712.9|711.9|712.4|711.4|713|712|712.4|711.4|1
1687483200000|2023-06-23 01:20:00|712.3|711.3|712.4|711.4|712.4|711.4|712.1|711.1|2
1687483500000|2023-06-23 01:25:00|712.5|711.5|712.3|711.3|712.5|711.5|712.3|711.3|1
1687483800000|2023-06-23 01:30:00|712.5|711.5|711.9|710.9|712.5|711.5|711.8|710.8|11
1687484100000|2023-06-23 01:35:00|712|711|710.6|709.6|712|711|710.6|709.6|34
1687484400000|2023-06-23 01:40:00|710.8|709.8|710.5|709.5|711.1|710.1|710.5|709.5|15
1687484700000|2023-06-23 01:45:00|710.6|709.6|710.5|709.5|710.6|709.6|710.3|709.3|0
1687485000000|2023-06-23 01:50:00|710.6|709.6|710.6|709.6|710.8|709.8|710.5|709.5|0
1687485300000|2023-06-23 01:55:00|710.8|709.8|710.5|709.5|710.8|709.8|710.3|709.3|0
1687485600000|2023-06-23 02:00:00|710.4|709.4|710.3|709.3|710.5|709.5|710|709|0
1687485900000|2023-06-23 02:05:00|710.1|709.1|710|709|710.3|709.3|710|709|1
1687486200000|2023-06-23 02:10:00|710.1|709.1|710|709|710.1|709.1|709.9|708.9|4
1687486500000|2023-06-23 02:15:00|709.9|708.9|709.8|708.8|709.9|708.9|709.6|708.6|2
1687486800000|2023-06-23 02:20:00|710|709|710|709|710.3|709.3|709.9|708.9|5
1687487100000|2023-06-23 02:25:00|709.9|708.9|709.8|708.8|710|709|709.8|708.8|0
1687487400000|2023-06-23 02:30:00|709.6|708.6|709.6|708.6|709.6|708.6|709.5|708.5|19
1687487700000|2023-06-23 02:35:00|709.5|708.5|709.3|708.3|709.6|708.6|709.3|708.3|1
1687488000000|2023-06-23 02:40:00|709.1|708.1|709.4|708.4|709.4|708.4|709|708|7
1687488300000|2023-06-23 02:45:00|709.6|708.6|709.8|708.8|710|709|709.6|708.6|4
1687488600000|2023-06-23 02:50:00|709.5|708.5|709.5|708.5|709.5|708.5|709.3|708.3|1
1687488900000|2023-06-23 02:55:00|709.3|708.3|709|708|709.3|708.3|708.9|707.9|2
1687489200000|2023-06-23 03:00:00|||||||||1
1687489500000|2023-06-23 03:05:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|5
1687489800000|2023-06-23 03:10:00|708.4|707.4|708|707|708.4|707.4|707.8|706.8|36
1687490100000|2023-06-23 03:15:00|707.8|706.8|707.8|706.8|707.8|706.8|707.6|706.6|0
1687490400000|2023-06-23 03:20:00|708|707|707.8|706.8|708|707|707.8|706.8|0
1687490700000|2023-06-23 03:25:00|708.1|707.1|708|707|708.1|707.1|708|707|5
1687491000000|2023-06-23 03:30:00|708.1|707.1|708|707|708.3|707.3|707.8|706.8|0
1687491300000|2023-06-23 03:35:00|707.8|706.8|707.9|706.9|708|707|707.8|706.8|0
1687491600000|2023-06-23 03:40:00|708|707|708.3|707.3|708.3|707.3|707.9|706.9|13
1687491900000|2023-06-23 03:45:00|708.1|707.1|708.3|707.3|708.3|707.3|708.1|707.1|0
1687492200000|2023-06-23 03:50:00|708|707|708|707|708.3|707.3|708|707|0
1687492500000|2023-06-23 03:55:00|707.6|706.6|706.6|705.6|707.6|706.6|706.4|705.4|67
1687492800000|2023-06-23 04:00:00|706.5|705.5|706.6|705.6|706.8|705.8|706.5|705.5|1
1687493100000|2023-06-23 04:05:00|706.5|705.5|706.8|705.8|706.9|705.9|706.5|705.5|1
1687493400000|2023-06-23 04:10:00|706.5|705.5|705.8|704.8|706.5|705.5|705.6|704.6|23
1687493700000|2023-06-23 04:15:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|28
1687494000000|2023-06-23 04:20:00|||||||||6
1687494300000|2023-06-23 04:25:00|705.4|704.4|705|704|705.4|704.4|705|704|74
1687494600000|2023-06-23 04:30:00|705.1|704.1|704.4|703.4|705.1|704.1|704.3|703.3|41
1687494900000|2023-06-23 04:35:00|704.5|703.5|705.5|704.5|705.6|704.6|704.5|703.5|2
1687495200000|2023-06-23 04:40:00|705.3|704.3|705.8|704.8|705.8|704.8|705.3|704.3|0
1687495500000|2023-06-23 04:45:00|705.5|704.5|705.8|704.8|706|705|705.5|704.5|0
1687495800000|2023-06-23 04:50:00|705.9|704.9|706|705|706.3|705.3|705.9|704.9|13
1687496100000|2023-06-23 04:55:00|706.1|705.1|705.9|704.9|706.1|705.1|705.8|704.8|5
1687496400000|2023-06-23 05:00:00|706|705|706|705|706.1|705.1|705.9|704.9|0
1687496700000|2023-06-23 05:05:00|706.3|705.3|705.8|704.8|706.3|705.3|705.8|704.8|54
1687497000000|2023-06-23 05:10:00|705.9|704.9|705.8|704.8|706.1|705.1|705.8|704.8|2
1687497300000|2023-06-23 05:15:00|705.9|704.9|705.5|704.5|706.1|705.1|705.5|704.5|1
1687497600000|2023-06-23 05:20:00|705.6|704.6|705.6|704.6|705.8|704.8|705.5|704.5|0
1687497900000|2023-06-23 05:25:00|705.8|704.8|705|704|705.8|704.8|704.8|703.8|0
1687498200000|2023-06-23 05:30:00|704.8|703.8|705.4|704.4|705.5|704.5|704.8|703.8|1
1687498500000|2023-06-23 05:35:00|705.5|704.5|705.3|704.3|705.5|704.5|705|704|3
1687498800000|2023-06-23 05:40:00|705.1|704.1|705.8|704.8|706|705|705|704|1
1687499100000|2023-06-23 05:45:00|705.6|704.6|706.3|705.3|706.3|705.3|705.3|704.3|27
1687499400000|2023-06-23 05:50:00|706.4|705.4|706.4|705.4|706.9|705.9|706.3|705.3|13
1687499700000|2023-06-23 05:55:00|706.5|705.5|706.3|705.3|706.5|705.5|706.1|705.1|6
1687500000000|2023-06-23 06:00:00|706.5|705.5|705.5|704.5|707.3|706.3|704.9|703.9|99
1687500300000|2023-06-23 06:05:00|705.6|704.6|704.5|703.5|705.8|704.8|704.4|703.4|22
1687500600000|2023-06-23 06:10:00|704.4|703.4|704.9|703.9|705.5|704.5|704.4|703.4|18
1687500900000|2023-06-23 06:15:00|704.4|703.4|704.3|703.3|705.1|704.1|703.8|702.8|25
1687501200000|2023-06-23 06:20:00|704.5|703.5|704.5|703.5|704.5|703.5|704.3|703.3|5
1687501500000|2023-06-23 06:25:00|704.8|703.8|705.6|704.6|706|705|704.8|703.8|16
1687501800000|2023-06-23 06:30:00|705.8|704.8|706.8|705.8|707.3|706.3|705.6|704.6|87
1687502100000|2023-06-23 06:35:00|706.6|705.6|706.8|705.8|707.1|706.1|706.4|705.4|22
1687502400000|2023-06-23 06:40:00|706.9|705.9|706.1|705.1|707.1|706.1|706.1|705.1|11
1687502700000|2023-06-23 06:45:00|706.3|705.3|706.3|705.3|706.6|705.6|706.3|705.3|14
1687503000000|2023-06-23 06:50:00|706.4|705.4|706.8|705.8|706.9|705.9|706.4|705.4|56
1687503300000|2023-06-23 06:55:00|706.9|705.9|707.1|706.1|707.4|706.4|706.9|705.9|52
1687503600000|2023-06-23 07:00:00|707|706|706.8|705.8|707.4|706.4|706.6|705.6|147
1687503900000|2023-06-23 07:05:00|706.6|705.6|707.1|706.1|707.1|706.1|706.1|705.1|185
1687504200000|2023-06-23 07:10:00|707|706|706.1|705.1|707.1|706.1|705.6|704.6|145
1687504500000|2023-06-23 07:15:00|705.9|704.9|705|704|705.9|704.9|704.6|703.6|145
1687504800000|2023-06-23 07:20:00|704.9|703.9|704.5|703.5|705.3|704.3|704.1|703.1|71
1687505100000|2023-06-23 07:25:00|704.4|703.4|703.5|702.5|704.5|703.5|703|702|114
1687505400000|2023-06-23 07:30:00|703.3|702.3|700.6|699.6|703.3|702.3|700.6|699.6|95
1687505700000|2023-06-23 07:35:00|700|699|698.9|697.9|700.6|699.6|698.9|697.9|456
1687506000000|2023-06-23 07:40:00|698.8|697.8|698.8|697.8|700|699|697.9|696.9|152
1687506300000|2023-06-23 07:45:00|699|698|701.1|700.1|701.3|700.3|699|698|177
1687506600000|2023-06-23 07:50:00|701|700|700.4|699.4|701|700|699.9|698.9|197
1687506900000|2023-06-23 07:55:00|700.3|699.3|699.4|698.4|700.8|699.8|699.4|698.4|214
1687507200000|2023-06-23 08:00:00|698.9|697.9|700|699|700.4|699.4|698.6|697.6|176
1687507500000|2023-06-23 08:05:00|699.9|698.9|701.3|700.3|701.6|700.6|699.9|698.9|241
1687507800000|2023-06-23 08:10:00|701.4|700.4|701.9|700.9|702.1|701.1|700.8|699.8|185
1687508100000|2023-06-23 08:15:00|701.8|700.8|702.4|701.4|703|702|701.6|700.6|283
1687508400000|2023-06-23 08:20:00|702.6|701.6|702.6|701.6|703.9|702.9|702.4|701.4|96
1687508700000|2023-06-23 08:25:00|702.8|701.8|702.4|701.4|703.6|702.6|702.4|701.4|264
1687509000000|2023-06-23 08:30:00|702.1|701.1|702|701|702.6|701.6|701.1|700.1|260
1687509300000|2023-06-23 08:35:00|702.1|701.1|700|699|702.1|701.1|699.1|698.1|567
1687509600000|2023-06-23 08:40:00|700.1|699.1|700|699|700.9|699.9|699.5|698.5|27
1687509900000|2023-06-23 08:45:00|700.1|699.1|700.3|699.3|701|700|699.6|698.6|63
1687510200000|2023-06-23 08:50:00|700.1|699.1|700.4|699.4|700.9|699.9|699.6|698.6|238
1687510500000|2023-06-23 08:55:00|700.5|699.5|701.4|700.4|701.4|700.4|699.6|698.6|87
1687510800000|2023-06-23 09:00:00|701.1|700.1|700.5|699.5|702.1|701.1|700.4|699.4|471
1687511100000|2023-06-23 09:05:00|700.6|699.6|699.6|698.6|700.8|699.8|698.8|697.8|52
1687511400000|2023-06-23 09:10:00|699.9|698.9|700.5|699.5|700.6|699.6|699.8|698.8|169
1687511700000|2023-06-23 09:15:00|700.6|699.6|701.1|700.1|701.4|700.4|700.1|699.1|222
1687512000000|2023-06-23 09:20:00|701|700|700.1|699.1|701.3|700.3|699|698|206
1687512300000|2023-06-23 09:25:00|700|699|699|698|700|699|698.4|697.4|114
1687512600000|2023-06-23 09:30:00|698.9|697.9|701.3|700.3|701.4|700.4|698.9|697.9|291
1687512900000|2023-06-23 09:35:00|701|700|703.5|702.5|704.1|703.1|701|700|261
1687513200000|2023-06-23 09:40:00|703.6|702.6|703.8|702.8|703.9|702.9|702.8|701.8|138
1687513500000|2023-06-23 09:45:00|703.6|702.6|702.6|701.6|704.1|703.1|702.4|701.4|205
1687513800000|2023-06-23 09:50:00|702.5|701.5|701.1|700.1|702.9|701.9|701|700|341
1687514100000|2023-06-23 09:55:00|701.3|700.3|704.5|703.5|704.9|703.9|701.1|700.1|90
1687514400000|2023-06-23 10:00:00|704.4|703.4|705.3|704.3|705.4|704.4|703.9|702.9|84
1687514700000|2023-06-23 10:05:00|705.4|704.4|704.8|703.8|705.6|704.6|704.6|703.6|94
1687515000000|2023-06-23 10:10:00|705.1|704.1|704.4|703.4|705.5|704.5|704|703|164
1687515300000|2023-06-23 10:15:00|704.6|703.6|704.9|703.9|705.4|704.4|704.1|703.1|233
1687515600000|2023-06-23 10:20:00|704.8|703.8|704.4|703.4|705.4|704.4|704.1|703.1|29
1687515900000|2023-06-23 10:25:00|704.3|703.3|704.5|703.5|705.4|704.4|704.3|703.3|75
1687516200000|2023-06-23 10:30:00|704.4|703.4|703.5|702.5|704.5|703.5|703|702|192
1687516500000|2023-06-23 10:35:00|703.6|702.6|702.8|701.8|703.9|702.9|702.8|701.8|31
1687516800000|2023-06-23 10:40:00|702.9|701.9|701.4|700.4|702.9|701.9|701.1|700.1|35
1687517100000|2023-06-23 10:45:00|701.6|700.6|702.4|701.4|703.1|702.1|701.5|700.5|40
1687517400000|2023-06-23 10:50:00|702.3|701.3|702.1|701.1|702.6|701.6|701.8|700.8|49
1687517700000|2023-06-23 10:55:00|701.8|700.8|701.1|700.1|701.8|700.8|700.3|699.3|53
1687518000000|2023-06-23 11:00:00|701|700|701.8|700.8|701.9|700.9|700.6|699.6|58
1687518300000|2023-06-23 11:05:00|701.9|700.9|702.4|701.4|702.6|701.6|701.1|700.1|47
1687518600000|2023-06-23 11:10:00|702.6|701.6|703|702|703|702|701.9|700.9|41
1687518900000|2023-06-23 11:15:00|702.9|701.9|702.9|701.9|703.1|702.1|702.4|701.4|18
1687519200000|2023-06-23 11:20:00|702.8|701.8|704|703|704.1|703.1|702.8|701.8|207
1687519500000|2023-06-23 11:25:00|704.1|703.1|703.4|702.4|704.1|703.1|703.1|702.1|22
1687519800000|2023-06-23 11:30:00|703.3|702.3|704.9|703.9|705|704|703.3|702.3|71
1687520100000|2023-06-23 11:35:00|704.8|703.8|704.6|703.6|704.9|703.9|704|703|77
1687520400000|2023-06-23 11:40:00|704.5|703.5|704.4|703.4|704.8|703.8|703.4|702.4|96
1687520700000|2023-06-23 11:45:00|704.1|703.1|704.3|703.3|704.5|703.5|703.9|702.9|34
1687521000000|2023-06-23 11:50:00|704.1|703.1|703.8|702.8|704.4|703.4|703.5|702.5|61
1687521300000|2023-06-23 11:55:00|703.9|702.9|703.8|702.8|704|703|703.1|702.1|23
1687521600000|2023-06-23 12:00:00|703.9|702.9|702.3|701.3|704.1|703.1|702.3|701.3|376
1687521900000|2023-06-23 12:05:00|702.1|701.1|700|699|702.4|701.4|699.9|698.9|855
1687522200000|2023-06-23 12:10:00|700.1|699.1|700.6|699.6|701.4|700.4|699.9|698.9|49
1687522500000|2023-06-23 12:15:00|700.4|699.4|699|698|700.5|699.5|698.9|697.9|64
1687522800000|2023-06-23 12:20:00|698.9|697.9|699|698|699.5|698.5|698.6|697.6|163
1687523100000|2023-06-23 12:25:00|699.1|698.1|699.8|698.8|700.4|699.4|699.1|698.1|290
1687523400000|2023-06-23 12:30:00|699.6|698.6|697.9|696.9|699.6|698.6|697.6|696.6|375
1687523700000|2023-06-23 12:35:00|698|697|697.9|696.9|698.6|697.6|697|696|296
1687524000000|2023-06-23 12:40:00|697.6|696.6|696.8|695.8|697.6|696.6|696.4|695.4|259
1687524300000|2023-06-23 12:45:00|696.9|695.9|696.8|695.8|697.3|696.3|696.4|695.4|198
1687524600000|2023-06-23 12:50:00|696.9|695.9|696.8|695.8|697.4|696.4|696.3|695.3|161
1687524900000|2023-06-23 12:55:00|696.9|695.9|696.1|695.1|696.9|695.9|696.1|695.1|105
1687525200000|2023-06-23 13:00:00|696|695|694.8|693.8|696.4|695.4|693.8|692.8|299
1687525500000|2023-06-23 13:05:00|694.6|693.6|694.6|693.6|695.9|694.9|693.8|692.8|452
1687525800000|2023-06-23 13:10:00|694.9|693.9|693.4|692.4|695.1|694.1|693.3|692.3|297
1687526100000|2023-06-23 13:15:00|693.5|692.5|693.9|692.9|694.1|693.1|693|692|471
1687526400000|2023-06-23 13:20:00|693.8|692.8|693.8|692.8|694|693|692.6|691.6|486
1687526700000|2023-06-23 13:25:00|693.9|692.9|695.4|694.4|696.5|695.5|693.6|692.6|126
1687527000000|2023-06-23 13:30:00|695.6|694.6|696|695|696.6|695.6|695.4|694.4|165
1687527300000|2023-06-23 13:35:00|695.8|694.8|696.5|695.5|696.6|695.6|694.6|693.6|235
1687527600000|2023-06-23 13:40:00|696.6|695.6|698.4|697.4|699.6|698.6|696.6|695.6|158
1687527900000|2023-06-23 13:45:00|698.8|697.8|698.8|697.8|699.9|698.9|698.3|697.3|61
1687528200000|2023-06-23 13:50:00|698.6|697.6|700.1|699.1|701|700|698.6|697.6|534
1687528500000|2023-06-23 13:55:00|700|699|698.9|697.9|701.1|700.1|697.8|696.8|549
1687528800000|2023-06-23 14:00:00|698.6|697.6|698.5|697.5|699.4|698.4|697.9|696.9|116
1687529100000|2023-06-23 14:05:00|698.4|697.4|698.3|697.3|700.5|699.5|697.6|696.6|53
1687529400000|2023-06-23 14:10:00|698.1|697.1|696.4|695.4|699|698|695.9|694.9|133
1687529700000|2023-06-23 14:15:00|696.5|695.5|698|697|700|699|696.3|695.3|102
1687530000000|2023-06-23 14:20:00|698.1|697.1|698.4|697.4|699.1|698.1|697.3|696.3|76
1687530300000|2023-06-23 14:25:00|698.1|697.1|696.3|695.3|698.4|697.4|695.4|694.4|494
1687530600000|2023-06-23 14:30:00|696.1|695.1|695.9|694.9|696.8|695.8|694.9|693.9|492
1687530900000|2023-06-23 14:35:00|696|695|698.6|697.6|699.1|698.1|695.9|694.9|287
1687531200000|2023-06-23 14:40:00|698.5|697.5|696.4|695.4|698.6|697.6|695.3|694.3|155
1687531500000|2023-06-23 14:45:00|696.5|695.5|696.5|695.5|698.4|697.4|695.9|694.9|443
1687531800000|2023-06-23 14:50:00|696.6|695.6|697.5|696.5|697.6|696.6|695.6|694.6|543
1687532100000|2023-06-23 14:55:00|697.4|696.4|696.4|695.4|697.5|696.5|696.1|695.1|215
1687532400000|2023-06-23 15:00:00|696.3|695.3|698.3|697.3|698.9|697.9|695.1|694.1|360
1687532700000|2023-06-23 15:05:00|698|697|693.6|692.6|698.1|697.1|693.1|692.1|2199
1687533000000|2023-06-23 15:10:00|693.5|692.5|694.3|693.3|695|694|692.6|691.6|615
1687533300000|2023-06-23 15:15:00|694.1|693.1|694.8|693.8|695.5|694.5|694.1|693.1|198
1687533600000|2023-06-23 15:20:00|694.6|693.6|697.6|696.6|697.8|696.8|694.5|693.5|649
1687533900000|2023-06-23 15:25:00|697.8|696.8|700.6|699.6|703|702|697.5|696.5|1315
1687534200000|2023-06-23 15:30:00|700.5|699.5|700.1|699.1|700.5|699.5|698.9|697.9|344
1687534500000|2023-06-23 15:35:00|700|699|699.6|698.6|700|699|698.4|697.4|77
1687534800000|2023-06-23 15:40:00|699.8|698.8|700.4|699.4|700.6|699.6|698.9|697.9|128
1687535100000|2023-06-23 15:45:00|700.5|699.5|701.9|700.9|702.4|701.4|700.5|699.5|586
1687535400000|2023-06-23 15:50:00|701.8|700.8|699.4|698.4|701.9|700.9|698.9|697.9|39
1687535700000|2023-06-23 15:55:00|699.1|698.1|700.1|699.1|700.1|699.1|697.9|696.9|94
1687536000000|2023-06-23 16:00:00|700.3|699.3|700|699|701.3|700.3|699.9|698.9|140
1687536300000|2023-06-23 16:05:00|700.3|699.3|701.4|700.4|701.5|700.5|699|698|179
1687536600000|2023-06-23 16:10:00|701.3|700.3|700.9|699.9|701.4|700.4|700.3|699.3|9
1687536900000|2023-06-23 16:15:00|700.8|699.8|702|701|702.3|701.3|700|699|33
1687537200000|2023-06-23 16:20:00|702.1|701.1|702.9|701.9|703|702|701.6|700.6|73
1687537500000|2023-06-23 16:25:00|703|702|702.8|701.8|704.3|703.3|702.6|701.6|292
1687537800000|2023-06-23 16:30:00|702.6|701.6|703.8|702.8|704.4|703.4|702.4|701.4|28
1687538100000|2023-06-23 16:35:00|704|703|703.1|702.1|704|703|702|701|90
1687538400000|2023-06-23 16:40:00|703.3|702.3|703.3|702.3|704|703|703|702|21
1687538700000|2023-06-23 16:45:00|703.4|702.4|702.8|701.8|703.8|702.8|702.4|701.4|19
1687539000000|2023-06-23 16:50:00|702.6|701.6|702.4|701.4|703.4|702.4|702.3|701.3|31
1687539300000|2023-06-23 16:55:00|702.3|701.3|701.1|700.1|702.3|701.3|700.5|699.5|28
1687539600000|2023-06-23 17:00:00|701.4|700.4|699.9|698.9|701.8|700.8|699.6|698.6|34
1687539900000|2023-06-23 17:05:00|699.6|698.6|700.5|699.5|701.3|700.3|699.6|698.6|18
1687540200000|2023-06-23 17:10:00|700.6|699.6|700.4|699.4|700.6|699.6|700|699|21
1687540500000|2023-06-23 17:15:00|700.5|699.5|699.3|698.3|701.3|700.3|699.3|698.3|27
1687540800000|2023-06-23 17:20:00|699.4|698.4|700.8|699.8|701|700|699|698|13
1687541100000|2023-06-23 17:25:00|700.9|699.9|699.6|698.6|700.9|699.9|699.4|698.4|52
1687541400000|2023-06-23 17:30:00|699.5|698.5|700.1|699.1|700.1|699.1|699.4|698.4|49
1687541700000|2023-06-23 17:35:00|700.4|699.4|699.4|698.4|701.6|700.6|699.4|698.4|50
1687542000000|2023-06-23 17:40:00|699.3|698.3|698.4|697.4|699.4|698.4|698.1|697.1|27
1687542300000|2023-06-23 17:45:00|698.6|697.6|699.1|698.1|699.5|698.5|698.5|697.5|40
1687542600000|2023-06-23 17:50:00|699|698|698.8|697.8|699.4|698.4|698.4|697.4|23
1687542900000|2023-06-23 17:55:00|698.6|697.6|700|699|700.1|699.1|698.5|697.5|25
1687543200000|2023-06-23 18:00:00|699.9|698.9|700|699|700.6|699.6|699.4|698.4|23
1687543500000|2023-06-23 18:05:00|699.9|698.9|699.8|698.8|700.4|699.4|699.3|698.3|20
1687543800000|2023-06-23 18:10:00|700|699|701.1|700.1|701.4|700.4|699.9|698.9|26
1687544100000|2023-06-23 18:15:00|701|700|701.6|700.6|701.8|700.8|700.8|699.8|43
1687544400000|2023-06-23 18:20:00|701.8|700.8|702|701|702.8|701.8|701.1|700.1|97
1687544700000|2023-06-23 18:25:00|701.9|700.9|700.1|699.1|702.1|701.1|698.6|697.6|517
1687545000000|2023-06-23 18:30:00|700|699|699.3|698.3|700.5|699.5|699.1|698.1|106
1687545300000|2023-06-23 18:35:00|699.1|698.1|699.6|698.6|699.6|698.6|699|698|12
1687545600000|2023-06-23 18:40:00|699.5|698.5|699.3|698.3|699.6|698.6|699.3|698.3|0
1687545900000|2023-06-23 18:45:00|699|698|699.3|698.3|699.3|698.3|698.8|697.8|6
1687546200000|2023-06-23 18:50:00|699.4|698.4|699.5|698.5|699.8|698.8|699.3|698.3|0
1687546500000|2023-06-23 18:55:00|699.6|698.6|699.5|698.5|700|699|699.5|698.5|5
1687546800000|2023-06-23 19:00:00|699.6|698.6|700|699|700|699|699.3|698.3|104
1687547100000|2023-06-23 19:05:00|700.1|699.1|700.1|699.1|700.3|699.3|700|699|0
1687547400000|2023-06-23 19:10:00|700.3|699.3|699.5|698.5|700.3|699.3|699.5|698.5|0
1687547700000|2023-06-23 19:15:00|699.8|698.8|699.8|698.8|700|699|699.5|698.5|3
1687548000000|2023-06-23 19:20:00|699.6|698.6|699.5|698.5|699.6|698.6|699.4|698.4|0
1687548300000|2023-06-23 19:25:00|699.8|698.8|699.6|698.6|699.8|698.8|699.6|698.6|1
1687548600000|2023-06-23 19:30:00|699.8|698.8|700|699|700|699|699.6|698.6|4
1687548900000|2023-06-23 19:35:00|700.1|699.1|700.8|699.8|700.9|699.9|700|699|36
1687549200000|2023-06-23 19:40:00|700.9|699.9|701|700|701|700|700.6|699.6|20
1687549500000|2023-06-23 19:45:00|700.9|699.9|700.6|699.6|700.9|699.9|700.6|699.6|3
1687549800000|2023-06-23 19:50:00|700.5|699.5|700.9|699.9|700.9|699.9|700.5|699.5|6
1687550100000|2023-06-23 19:55:00|700.8|699.8|700.6|699.6|701|700|700.5|699.5|17
1687550400000|2023-06-23 20:00:00|700.9|699.9|700.6|699.6|700.9|699.9|700.4|699.4|1
1687550700000|2023-06-23 20:05:00|700.5|699.5|700.8|699.8|700.9|699.9|700.5|699.5|2
1687551000000|2023-06-23 20:10:00|700.6|699.6|700.3|699.3|700.6|699.6|700.1|699.1|3
1687551300000|2023-06-23 20:15:00|700.4|699.4|700.6|699.6|700.8|699.8|700.4|699.4|12
1687551600000|2023-06-23 20:20:00|700.8|699.8|700.9|699.9|701|700|700.8|699.8|2
1687551900000|2023-06-23 20:25:00|701|700|701.3|700.3|701.3|700.3|700.9|699.9|2
1687552200000|2023-06-23 20:30:00|701.1|700.1|701.3|700.3|701.3|700.3|701.1|700.1|0
1687552500000|2023-06-23 20:35:00|701.5|700.5|701.4|700.4|701.5|700.5|701.4|700.4|0
1687552800000|2023-06-23 20:40:00|701.3|700.3|701.5|700.5|701.6|700.6|701.3|700.3|9
1687553100000|2023-06-23 20:45:00|701.9|700.9|703|702|703.1|702.1|701.8|700.8|19
1687553400000|2023-06-23 20:50:00|702.9|701.9|702.4|701.4|702.9|701.9|702.1|701.1|2
1687553700000|2023-06-23 20:55:00|702.1|701.1|702.5|701.5|703.6|702|702.1|700.6|31
1687741200000|2023-06-26 01:00:00|707.9|706.9|705.6|704.6|707.9|706.9|705.4|704.4|1
1687741500000|2023-06-26 01:05:00|705.5|704.5|705.6|704.6|705.9|704.9|705|704|0
1687741800000|2023-06-26 01:10:00|705.5|704.5|704.9|703.9|705.8|704.8|704.9|703.9|0
1687742100000|2023-06-26 01:15:00|705|704|706.1|705.1|706.3|705.3|705|704|0
1687742400000|2023-06-26 01:20:00|706.3|705.3|706|705|706.3|705.3|705.8|704.8|1
1687742700000|2023-06-26 01:25:00|705.9|704.9|704.9|703.9|706|705|704.9|703.9|2
1687743000000|2023-06-26 01:30:00|704.8|703.8|704.8|703.8|705.4|704.4|704.8|703.8|3
1687743300000|2023-06-26 01:35:00|704.9|703.9|705.4|704.4|705.4|704.4|704.6|703.6|1
1687743600000|2023-06-26 01:40:00|705.3|704.3|705.6|704.6|706|705|705.3|704.3|2
1687743900000|2023-06-26 01:45:00|705.5|704.5|705.3|704.3|705.9|704.9|705.1|704.1|4
1687744200000|2023-06-26 01:50:00|705.1|704.1|705|704|705.3|704.3|704.8|703.8|2
1687744500000|2023-06-26 01:55:00|705.4|704.4|704.9|703.9|705.5|704.5|704.8|703.8|2
1687744800000|2023-06-26 02:00:00|705|704|705.6|704.6|705.6|704.6|705|704|2
1687745100000|2023-06-26 02:05:00|705.8|704.8|704.9|703.9|706|705|704.8|703.8|3
1687745400000|2023-06-26 02:10:00|705|704|706.5|705.5|706.5|705.5|705|704|2
1687745700000|2023-06-26 02:15:00|706.4|705.4|706|705|706.5|705.5|706|705|2
1687746000000|2023-06-26 02:20:00|705.9|704.9|706|705|706|705|705.9|704.9|2
1687746300000|2023-06-26 02:25:00|706.1|705.1|706.3|705.3|706.5|705.5|706|705|2
1687746600000|2023-06-26 02:30:00|706|705|706.1|705.1|706.3|705.3|705.8|704.8|1
1687746900000|2023-06-26 02:35:00|706.3|705.3|705.8|704.8|706.3|705.3|705.8|704.8|3
1687747200000|2023-06-26 02:40:00|705.6|704.6|705.6|704.6|706|705|705.6|704.6|1
1687747500000|2023-06-26 02:45:00|705.8|704.8|705.6|704.6|705.8|704.8|705.6|704.6|1
1687747800000|2023-06-26 02:50:00|705.8|704.8|705.5|704.5|705.8|704.8|705.4|704.4|1
1687748100000|2023-06-26 02:55:00|705.4|704.4|705|704|705.4|704.4|704.9|703.9|14
1687748400000|2023-06-26 03:00:00|704.9|703.9|704.5|703.5|705|704|704.4|703.4|6
1687748700000|2023-06-26 03:05:00|704.6|703.6|703.8|702.8|704.6|703.6|703.3|702.3|0
1687749000000|2023-06-26 03:10:00|703.9|702.9|703.8|702.8|704.3|703.3|703.8|702.8|39
1687749300000|2023-06-26 03:15:00|703.9|702.9|704.1|703.1|704.3|703.3|703.3|702.3|7
1687749600000|2023-06-26 03:20:00|704.3|703.3|704|703|704.3|703.3|704|703|1
1687749900000|2023-06-26 03:25:00|704.1|703.1|704|703|704.1|703.1|703.9|702.9|2
1687750200000|2023-06-26 03:30:00|704.1|703.1|704|703|704.1|703.1|704|703|39
1687750500000|2023-06-26 03:35:00|704.1|703.1|704.1|703.1|704.1|703.1|704.1|703.1|20
1687750800000|2023-06-26 03:40:00|703.9|702.9|704|703|704.1|703.1|703.9|702.9|30
1687751100000|2023-06-26 03:45:00|704.3|703.3|704.1|703.1|704.3|703.3|704|703|1
1687751400000|2023-06-26 03:50:00|704.3|703.3|704.1|703.1|704.3|703.3|704.1|703.1|1
1687751700000|2023-06-26 03:55:00|||||||||1
1687752000000|2023-06-26 04:00:00|704.3|703.3|704.3|703.3|704.3|703.3|704.3|703.3|1
1687752300000|2023-06-26 04:05:00|704.6|703.6|704.8|703.8|705|704|704.6|703.6|1
1687752600000|2023-06-26 04:10:00|705|704|705.3|704.3|705.4|704.4|704.9|703.9|3
1687752900000|2023-06-26 04:15:00|705.5|704.5|705.5|704.5|705.6|704.6|705.5|704.5|1
1687753200000|2023-06-26 04:20:00|705.6|704.6|705.6|704.6|705.8|704.8|705.5|704.5|2
1687753500000|2023-06-26 04:25:00|705.5|704.5|705.3|704.3|705.6|704.6|705.3|704.3|1
1687753800000|2023-06-26 04:30:00|705.4|704.4|705.3|704.3|705.4|704.4|705.3|704.3|1
1687754100000|2023-06-26 04:35:00|705.4|704.4|705.4|704.4|705.4|704.4|705.4|704.4|1
1687754400000|2023-06-26 04:40:00|705.1|704.1|705.1|704.1|705.1|704.1|705.1|704.1|3
1687754700000|2023-06-26 04:45:00|705.3|704.3|705.3|704.3|705.3|704.3|705.3|704.3|4
1687755000000|2023-06-26 04:50:00|705.1|704.1|705|704|705.5|704.5|705|704|3
1687755300000|2023-06-26 04:55:00|705.1|704.1|705.1|704.1|705.1|704.1|705|704|0
1687755600000|2023-06-26 05:00:00|705|704|703.8|702.8|705.1|704.1|703.8|702.8|8
1687755900000|2023-06-26 05:05:00|703.9|702.9|704.1|703.1|704.5|703.5|703.9|702.9|10
1687756200000|2023-06-26 05:10:00|704|703|705.8|704.8|706|705|704|703|219
1687756500000|2023-06-26 05:15:00|705.5|704.5|705.1|704.1|705.5|704.5|705|704|3
1687756800000|2023-06-26 05:20:00|705|704|705.3|704.3|705.3|704.3|705|704|10
1687757100000|2023-06-26 05:25:00|705.1|704.1|704.9|703.9|705.3|704.3|704.8|703.8|29
1687757400000|2023-06-26 05:30:00|705|704|704.8|703.8|705|704|704.3|703.3|4
1687757700000|2023-06-26 05:35:00|704.9|703.9|705.4|704.4|705.4|704.4|704.9|703.9|7
1687758000000|2023-06-26 05:40:00|705|704|705|704|705.1|704.1|704.9|703.9|19
1687758300000|2023-06-26 05:45:00|705.3|704.3|705.5|704.5|705.5|704.5|705.3|704.3|4
1687758600000|2023-06-26 05:50:00|705.3|704.3|705.9|704.9|706|705|705.3|704.3|7
1687758900000|2023-06-26 05:55:00|705.8|704.8|706|705|706.4|705.4|705.8|704.8|26
1687759200000|2023-06-26 06:00:00|705.9|704.9|707.3|706.3|707.5|706.5|705.6|704.6|12
1687759500000|2023-06-26 06:05:00|707.1|706.1|707.3|706.3|707.5|706.5|706.8|705.8|16
1687759800000|2023-06-26 06:10:00|707.1|706.1|707|706|707.5|706.5|706.9|705.9|4
1687760100000|2023-06-26 06:15:00|706.9|705.9|707.1|706.1|707.3|706.3|706.8|705.8|8
1687760400000|2023-06-26 06:20:00|706.9|705.9|708.5|707.5|708.6|707.6|706.9|705.9|16
1687760700000|2023-06-26 06:25:00|708.4|707.4|708.8|707.8|709.1|708.1|708.4|707.4|6
1687761000000|2023-06-26 06:30:00|708.6|707.6|709.1|708.1|709.6|708.6|708.5|707.5|54
1687761300000|2023-06-26 06:35:00|709.4|708.4|710|709|710.3|709.3|709.4|708.4|75
1687761600000|2023-06-26 06:40:00|709.9|708.9|710.3|709.3|710.4|709.4|709.8|708.8|8
1687761900000|2023-06-26 06:45:00|710.4|709.4|709.9|708.9|710.8|709.8|709.9|708.9|64
1687762200000|2023-06-26 06:50:00|709.8|708.8|710.1|709.1|710.6|709.6|709.8|708.8|119
1687762500000|2023-06-26 06:55:00|710.3|709.3|711.1|710.1|711.1|710.1|709.5|708.5|257
1687762800000|2023-06-26 07:00:00|711.3|710.3|712|711|712.9|711.9|710.5|709.5|277
1687763100000|2023-06-26 07:05:00|711.9|710.9|711.5|710.5|712.1|711.1|711.1|710.1|50
1687763400000|2023-06-26 07:10:00|711.4|710.4|710.4|709.4|711.6|710.6|710.4|709.4|154
1687763700000|2023-06-26 07:15:00|710.6|709.6|710.4|709.4|711.5|710.5|710|709|60
1687764000000|2023-06-26 07:20:00|710.3|709.3|711.1|710.1|711.1|710.1|710|709|70
1687764300000|2023-06-26 07:25:00|711.4|710.4|711|710|711.6|710.6|710.9|709.9|70
1687764600000|2023-06-26 07:30:00|711.1|710.1|707.6|706.6|711.1|710.1|707.5|706.5|371
1687764900000|2023-06-26 07:35:00|707.5|706.5|706.6|705.6|708|707|706.3|705.3|199
1687765200000|2023-06-26 07:40:00|706.8|705.8|706|705|707|706|704.9|703.9|304
1687765500000|2023-06-26 07:45:00|706.1|705.1|707|706|707.4|706.4|705.9|704.9|67
1687765800000|2023-06-26 07:50:00|707.1|706.1|708.3|707.3|708.4|707.4|706.9|705.9|53
1687766100000|2023-06-26 07:55:00|708.4|707.4|709.3|708.3|709.4|708.4|708.3|707.3|164
1687766400000|2023-06-26 08:00:00|709.4|708.4|708.6|707.6|709.4|708.4|707|706|233
1687766700000|2023-06-26 08:05:00|708.8|707.8|708.1|707.1|709.8|708.8|707.8|706.8|103
1687767000000|2023-06-26 08:10:00|708|707|706.4|705.4|708.6|707.6|706.4|705.4|209
1687767300000|2023-06-26 08:15:00|706.3|705.3|701|700|707.4|706.4|700.9|699.9|589
1687767600000|2023-06-26 08:20:00|701.1|700.1|702.9|701.9|703.8|702.8|700.6|699.6|200
1687767900000|2023-06-26 08:25:00|703|702|702.1|701.1|703.4|702.4|701.6|700.6|432
1687768200000|2023-06-26 08:30:00|701.6|700.6|704.5|703.5|705.1|704.1|701.1|700.1|454
1687768500000|2023-06-26 08:35:00|704.3|703.3|705|704|706.4|705.4|704.1|703.1|143
1687768800000|2023-06-26 08:40:00|704.9|703.9|702.9|701.9|705.3|704.3|702.9|701.9|25
1687769100000|2023-06-26 08:45:00|702.5|701.5|702.6|701.6|704.5|703.5|702.4|701.4|40
1687769400000|2023-06-26 08:50:00|702.4|701.4|703.4|702.4|703.9|702.9|702.4|701.4|20
1687769700000|2023-06-26 08:55:00|703.5|702.5|705.4|704.4|705.6|704.6|703.4|702.4|100
1687770000000|2023-06-26 09:00:00|705.3|704.3|705.6|704.6|706.4|705.4|704.9|703.9|71
1687770300000|2023-06-26 09:05:00|705.8|704.8|706.5|705.5|707.1|706.1|705.5|704.5|130
1687770600000|2023-06-26 09:10:00|706.4|705.4|707.3|706.3|707.4|706.4|706.4|705.4|64
1687770900000|2023-06-26 09:15:00|707.4|706.4|707.4|706.4|707.6|706.6|706.6|705.6|93
1687771200000|2023-06-26 09:20:00|707.1|706.1|706.4|705.4|707.1|706.1|706.1|705.1|121
1687771500000|2023-06-26 09:25:00|706.6|705.6|706.5|705.5|707.1|706.1|705.6|704.6|25
1687771800000|2023-06-26 09:30:00|706.6|705.6|708.1|707.1|708.4|707.4|706.4|705.4|70
1687772100000|2023-06-26 09:35:00|708|707|707.4|706.4|708.6|707.6|707.4|706.4|68
1687772400000|2023-06-26 09:40:00|707.5|706.5|708.4|707.4|708.4|707.4|707.4|706.4|45
1687772700000|2023-06-26 09:45:00|708.3|707.3|708.3|707.3|708.4|707.4|708|707|149
1687773000000|2023-06-26 09:50:00|708.4|707.4|708|707|709.4|708.4|707.9|706.9|214
1687773300000|2023-06-26 09:55:00|707.9|706.9|708.3|707.3|708.9|707.9|707.6|706.6|176
1687773600000|2023-06-26 10:00:00|708.1|707.1|707.9|706.9|708.6|707.6|707.4|706.4|129
1687773900000|2023-06-26 10:05:00|707.6|706.6|707.3|706.3|707.9|706.9|707.1|706.1|58
1687774200000|2023-06-26 10:10:00|707.1|706.1|707.9|706.9|708.8|707.8|707.1|706.1|50
1687774500000|2023-06-26 10:15:00|707.8|706.8|708.1|707.1|708.4|707.4|707.8|706.8|23
1687774800000|2023-06-26 10:20:00|708|707|708.6|707.6|708.9|707.9|707.6|706.6|93
1687775100000|2023-06-26 10:25:00|708.8|707.8|710.4|709.4|710.4|709.4|708.8|707.8|153
1687775400000|2023-06-26 10:30:00|710.3|709.3|709.6|708.6|710.6|709.6|709.6|708.6|80
1687775700000|2023-06-26 10:35:00|709.4|708.4|708.3|707.3|710|709|708|707|41
1687776000000|2023-06-26 10:40:00|708|707|709.1|708.1|709.4|708.4|707.9|706.9|36
1687776300000|2023-06-26 10:45:00|709.3|708.3|709.1|708.1|709.4|708.4|708.5|707.5|11
1687776600000|2023-06-26 10:50:00|709|708|708.9|707.9|709.6|708.6|708.8|707.8|13
1687776900000|2023-06-26 10:55:00|708.8|707.8|707.8|706.8|709|708|707.3|706.3|109
1687777200000|2023-06-26 11:00:00|707.6|706.6|706.6|705.6|708.1|707.1|706.6|705.6|61
1687777500000|2023-06-26 11:05:00|706.8|705.8|708.5|707.5|708.5|707.5|706.8|705.8|41
1687777800000|2023-06-26 11:10:00|708.6|707.6|708.9|707.9|709.3|708.3|708.4|707.4|57
1687778100000|2023-06-26 11:15:00|709.1|708.1|708.9|707.9|709.4|708.4|708.1|707.1|33
1687778400000|2023-06-26 11:20:00|709|708|709.5|708.5|709.6|708.6|708.8|707.8|91
1687778700000|2023-06-26 11:25:00|709.4|708.4|709.5|708.5|709.6|708.6|709.1|708.1|6
1687779000000|2023-06-26 11:30:00|709.4|708.4|709.3|708.3|710.1|709.1|709.1|708.1|82
1687779300000|2023-06-26 11:35:00|709.1|708.1|709.9|708.9|710|709|709.1|708.1|13
1687779600000|2023-06-26 11:40:00|709.8|708.8|710.4|709.4|710.4|709.4|709.8|708.8|17
1687779900000|2023-06-26 11:45:00|710.3|709.3|710.4|709.4|710.4|709.4|709.9|708.9|34
1687780200000|2023-06-26 11:50:00|710.1|709.1|709.6|708.6|710.4|709.4|709.4|708.4|52
1687780500000|2023-06-26 11:55:00|709.8|708.8|710.8|709.8|710.9|709.9|709.6|708.6|39
1687780800000|2023-06-26 12:00:00|710.9|709.9|711.3|710.3|711.8|710.8|710.5|709.5|273
1687781100000|2023-06-26 12:05:00|711.4|710.4|710.4|709.4|711.5|710.5|710.3|709.3|34
1687781400000|2023-06-26 12:10:00|710.5|709.5|708.6|707.6|710.6|709.6|708.6|707.6|236
1687781700000|2023-06-26 12:15:00|708.8|707.8|708.8|707.8|709.4|708.4|708.6|707.6|114
1687782000000|2023-06-26 12:20:00|709.1|708.1|706.8|705.8|709.1|708.1|706.8|705.8|86
1687782300000|2023-06-26 12:25:00|706.9|705.9|707.9|706.9|708.3|707.3|706.6|705.6|75
1687782600000|2023-06-26 12:30:00|707.8|706.8|708|707|708.5|707.5|707.1|706.1|30
1687782900000|2023-06-26 12:35:00|708.1|707.1|707.6|706.6|708.4|707.4|707.4|706.4|181
1687783200000|2023-06-26 12:40:00|707.5|706.5|706.6|705.6|707.6|706.6|706.4|705.4|69
1687783500000|2023-06-26 12:45:00|706.5|705.5|707.3|706.3|707.6|706.6|706.4|705.4|45
1687783800000|2023-06-26 12:50:00|707.4|706.4|705.4|704.4|707.4|706.4|704.1|703.1|197
1687784100000|2023-06-26 12:55:00|705.3|704.3|705|704|706.1|705.1|704.8|703.8|112
1687784400000|2023-06-26 13:00:00|704.9|703.9|705.3|704.3|708|707|704.9|703.9|210
1687784700000|2023-06-26 13:05:00|705.1|704.1|704.5|703.5|706.4|705.4|704.5|703.5|59
1687785000000|2023-06-26 13:10:00|704.4|703.4|703.6|702.6|704.4|703.4|702.6|701.6|243
1687785300000|2023-06-26 13:15:00|703.8|702.8|702.9|701.9|703.8|702.8|702.1|701.1|235
1687785600000|2023-06-26 13:20:00|702.8|701.8|703|702|703.8|702.8|702.3|701.3|100
1687785900000|2023-06-26 13:25:00|703.1|702.1|703|702|703.4|702.4|702.4|701.4|203
1687786200000|2023-06-26 13:30:00|703.1|702.1|704.6|703.6|704.6|703.6|702.3|701.3|327
1687786500000|2023-06-26 13:35:00|704.5|703.5|706.9|705.9|707|706|704.3|703.3|133
1687786800000|2023-06-26 13:40:00|707|706|710.9|709.9|711.1|710.1|706.6|705.6|284
1687787100000|2023-06-26 13:45:00|711|710|710.4|709.4|711.1|710.1|710.4|709.4|86
1687787400000|2023-06-26 13:50:00|710.3|709.3|712.8|711.8|714.3|713.3|709.6|708.6|319
1687787700000|2023-06-26 13:55:00|712.9|711.9|710.5|709.5|713|712|710|709|272
1687788000000|2023-06-26 14:00:00|710.3|709.3|707.9|706.9|710.8|709.8|707.8|706.8|147
1687788300000|2023-06-26 14:05:00|707.8|706.8|705.5|704.5|708|707|705.1|704.1|184
1687788600000|2023-06-26 14:10:00|705.4|704.4|705.5|704.5|706.5|705.5|704.9|703.9|40
1687788900000|2023-06-26 14:15:00|705.6|704.6|707.9|706.9|709.1|708.1|705.3|704.3|71
1687789200000|2023-06-26 14:20:00|707.6|706.6|707.1|706.1|707.8|706.8|706.4|705.4|87
1687789500000|2023-06-26 14:25:00|707|706|706|705|707.9|706.9|705.9|704.9|450
1687789800000|2023-06-26 14:30:00|706.1|705.1|707.6|706.6|708.1|707.1|705.1|704.1|434
1687790100000|2023-06-26 14:35:00|707.5|706.5|706.6|705.6|707.8|706.8|705.8|704.8|500
1687790400000|2023-06-26 14:40:00|706.5|705.5|707.5|706.5|708.1|707.1|705.1|704.1|239
1687790700000|2023-06-26 14:45:00|707.4|706.4|707.5|706.5|707.6|706.6|706.3|705.3|224
1687791000000|2023-06-26 14:50:00|707.4|706.4|705.5|704.5|707.8|706.8|705.4|704.4|120
1687791300000|2023-06-26 14:55:00|705.3|704.3|704.5|703.5|705.6|704.6|704.3|703.3|520
1687791600000|2023-06-26 15:00:00|704.4|703.4|705.1|704.1|706|705|703.1|702.1|479
1687791900000|2023-06-26 15:05:00|704.9|703.9|706.3|705.3|707.1|706.1|704.3|703.3|82
1687792200000|2023-06-26 15:10:00|706.1|705.1|705.9|704.9|707.1|706.1|705.6|704.6|121
1687792500000|2023-06-26 15:15:00|705.8|704.8|703.9|702.9|706|705|703.1|702.1|105
1687792800000|2023-06-26 15:20:00|703.8|702.8|703.6|702.6|704.6|703.6|703|702|560
1687793100000|2023-06-26 15:25:00|703.5|702.5|707.5|706.5|707.9|706.9|703.5|702.5|454
1687793400000|2023-06-26 15:30:00|707.4|706.4|706.1|705.1|707.9|706.9|705.3|704.3|734
1687793700000|2023-06-26 15:35:00|706.3|705.3|706.6|705.6|706.9|705.9|705.4|704.4|313
1687794000000|2023-06-26 15:40:00|706.4|705.4|706.1|705.1|707.3|706.3|705.8|704.8|116
1687794300000|2023-06-26 15:45:00|706|705|708|707|708|707|706|705|42
1687794600000|2023-06-26 15:50:00|708.1|707.1|709|708|709.1|708.1|707.6|706.6|420
1687794900000|2023-06-26 15:55:00|709.1|708.1|709.9|708.9|709.9|708.9|708.6|707.6|33
1687795200000|2023-06-26 16:00:00|709.8|708.8|710|709|710.5|709.5|709.6|708.6|101
1687795500000|2023-06-26 16:05:00|709.9|708.9|710|709|710.4|709.4|709.8|708.8|21
1687795800000|2023-06-26 16:10:00|709.5|708.5|709.8|708.8|709.9|708.9|709.1|708.1|45
1687796100000|2023-06-26 16:15:00|709.9|708.9|710|709|710.1|709.1|709.1|708.1|108
1687796400000|2023-06-26 16:20:00|710.1|709.1|711.1|710.1|711.1|710.1|709.6|708.6|617
1687796700000|2023-06-26 16:25:00|711|710|711.6|710.6|711.8|710.8|710.6|709.6|322
1687797000000|2023-06-26 16:30:00|711.5|710.5|712.6|711.6|712.6|711.6|710.4|709.4|459
1687797300000|2023-06-26 16:35:00|712.5|711.5|713|712|713.1|712.1|712.4|711.4|171
1687797600000|2023-06-26 16:40:00|713.1|712.1|711.4|710.4|713.1|712.1|710.4|709.4|81
1687797900000|2023-06-26 16:45:00|711.3|710.3|711.8|710.8|712.1|711.1|710.6|709.6|593
1687798200000|2023-06-26 16:50:00|711.9|710.9|712.9|711.9|713.1|712.1|711.8|710.8|42
1687798500000|2023-06-26 16:55:00|713|712|714.6|713.6|715|714|713|712|79
1687798800000|2023-06-26 17:00:00|714.5|713.5|713.8|712.8|714.8|713.8|713.6|712.6|117
1687799100000|2023-06-26 17:05:00|713.6|712.6|714.8|713.8|715.1|714.1|713.6|712.6|66
1687799400000|2023-06-26 17:10:00|714.9|713.9|716.1|715.1|716.1|715.1|714.8|713.8|392
1687799700000|2023-06-26 17:15:00|715.9|714.9|717.3|716.3|717.4|716.4|715.9|714.9|357
1687800000000|2023-06-26 17:20:00|717.1|716.1|716.5|715.5|717.8|716.8|716.4|715.4|140
1687800300000|2023-06-26 17:25:00|716.6|715.6|717.6|716.6|717.8|716.8|716.1|715.1|130
1687800600000|2023-06-26 17:30:00|717.8|716.8|717.4|716.4|717.9|716.9|716.6|715.6|106
1687800900000|2023-06-26 17:35:00|717.3|716.3|716.8|715.8|717.6|716.6|716.5|715.5|163
1687801200000|2023-06-26 17:40:00|716.9|715.9|716|715|717.1|716.1|715.9|714.9|55
1687801500000|2023-06-26 17:45:00|715.9|714.9|716.1|715.1|716.1|715.1|715.6|714.6|79
1687801800000|2023-06-26 17:50:00|716|715|713.8|712.8|716|715|713.6|712.6|85
1687802100000|2023-06-26 17:55:00|713.6|712.6|715|714|715.1|714.1|713.6|712.6|110
1687802400000|2023-06-26 18:00:00|715.1|714.1|716|715|716|715|714.5|713.5|59
1687802700000|2023-06-26 18:05:00|715.9|714.9|715.6|714.6|716.4|715.4|715.4|714.4|59
1687803000000|2023-06-26 18:10:00|715.8|714.8|714.3|713.3|715.8|714.8|714.1|713.1|105
1687803300000|2023-06-26 18:15:00|714.1|713.1|713.1|712.1|714.4|713.4|712.9|711.9|82
1687803600000|2023-06-26 18:20:00|713.4|712.4|714|713|714.1|713.1|712.9|711.9|110
1687803900000|2023-06-26 18:25:00|713.9|712.9|714.1|713.1|714.4|713.4|712.1|711.1|388
1687804200000|2023-06-26 18:30:00|714|713|714|713|714.8|713.8|713.9|712.9|68
1687804500000|2023-06-26 18:35:00|714.1|713.1|714.1|713.1|714.1|713.1|713.8|712.8|105
1687804800000|2023-06-26 18:40:00|714|713|713.9|712.9|714.3|713.3|713.5|712.5|62
1687805100000|2023-06-26 18:45:00|714|713|713.5|712.5|714.3|713.3|713.5|712.5|36
1687805400000|2023-06-26 18:50:00|713.6|712.6|714.1|713.1|714.1|713.1|713.6|712.6|8
1687805700000|2023-06-26 18:55:00|714|713|714|713|714.1|713.1|713.8|712.8|2
1687806000000|2023-06-26 19:00:00|713.8|712.8|714|713|714|713|713.8|712.8|1
1687806300000|2023-06-26 19:05:00|714.1|713.1|714.3|713.3|714.5|713.5|714|713|6
1687806600000|2023-06-26 19:10:00|714.4|713.4|714.4|713.4|714.5|713.5|714|713|9
1687806900000|2023-06-26 19:15:00|714.5|713.5|714.6|713.6|714.8|713.8|714.5|713.5|3
1687807200000|2023-06-26 19:20:00|714.8|713.8|714.6|713.6|714.8|713.8|714.3|713.3|1
1687807500000|2023-06-26 19:25:00|714.5|713.5|715.3|714.3|715.4|714.4|714.5|713.5|3
1687807800000|2023-06-26 19:30:00|715|714|715.4|714.4|715.5|714.5|715|714|4
1687808100000|2023-06-26 19:35:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|37
1687808400000|2023-06-26 19:40:00|715.3|714.3|714.8|713.8|715.4|714.4|714.8|713.8|16
1687808700000|2023-06-26 19:45:00|714.6|713.6|713.9|712.9|714.8|713.8|713.9|712.9|39
1687809000000|2023-06-26 19:50:00|713.8|712.8|714.1|713.1|714.1|713.1|713.5|712.5|138
1687809300000|2023-06-26 19:55:00|714|713|714.5|713.5|714.5|713.5|713.9|712.9|49
1687809600000|2023-06-26 20:00:00|714.6|713.6|714.4|713.4|714.8|713.8|714.4|713.4|8
1687809900000|2023-06-26 20:05:00|714.5|713.5|714.1|713.1|714.5|713.5|713.9|712.9|16
1687810200000|2023-06-26 20:10:00|714|713|714.5|713.5|714.9|713.9|714|713|3
1687810500000|2023-06-26 20:15:00|714.6|713.6|714.3|713.3|714.6|713.6|714.3|713.3|2
1687810800000|2023-06-26 20:20:00|714.1|713.1|714.5|713.5|714.8|713.8|714.1|713.1|22
1687811100000|2023-06-26 20:25:00|714.6|713.6|714.4|713.4|714.6|713.6|714.1|713.1|16
1687811400000|2023-06-26 20:30:00|714.5|713.5|714.3|713.3|714.5|713.5|714.1|713.1|8
1687811700000|2023-06-26 20:35:00|714.1|713.1|714.6|713.6|714.8|713.8|714.1|713.1|62
1687812000000|2023-06-26 20:40:00|714.8|713.8|714.8|713.8|714.9|713.9|714.6|713.6|6
1687812300000|2023-06-26 20:45:00|714.9|713.9|715|714|715.3|714.3|714.8|713.8|2
1687812600000|2023-06-26 20:50:00|715.1|714.1|714.8|713.8|715.3|714.3|714.6|713.6|6
1687812900000|2023-06-26 20:55:00|714.6|713.6|714.5|713.5|714.9|713.9|714.3|713.3|22
1687813200000|2023-06-26 21:00:00|714.4|713.4|715.1|712.1|715.3|713.4|714.4|712|0
1687813500000|2023-06-26 21:05:00|715|712|715|712|715|712|715|712|0
1687814700000|2023-06-26 21:25:00|714.9|711.9|714.9|711.9|714.9|711.9|714.9|711.9|0
1687816500000|2023-06-26 21:55:00|||||||||1
1687827600000|2023-06-27 01:00:00|714.3|713.3|714|713|714.9|713.9|713.8|712.8|0
1687827900000|2023-06-27 01:05:00|713.9|712.9|714.9|713.9|714.9|713.9|713.9|712.9|2
1687828200000|2023-06-27 01:10:00|714.6|713.6|715|714|715|714|714.6|713.6|0
1687828500000|2023-06-27 01:15:00|714.9|713.9|715|714|715.3|714.3|714.5|713.5|11
1687828800000|2023-06-27 01:20:00|715.3|714.3|715.3|714.3|715.3|714.3|714.9|713.9|6
1687829100000|2023-06-27 01:25:00|715.4|714.4|715.5|714.5|715.8|714.8|715.3|714.3|10
1687829400000|2023-06-27 01:30:00|715.4|714.4|715.9|714.9|716.4|715.4|715.3|714.3|3
1687829700000|2023-06-27 01:35:00|716|715|716.4|715.4|716.4|715.4|715.8|714.8|0
1687830000000|2023-06-27 01:40:00|716.5|715.5|716.8|715.8|716.8|715.8|716.3|715.3|2
1687830300000|2023-06-27 01:45:00|716.6|715.6|717.1|716.1|717.4|716.4|716.6|715.6|70
1687830600000|2023-06-27 01:50:00|717.4|716.4|717.3|716.3|717.4|716.4|716.5|715.5|20
1687830900000|2023-06-27 01:55:00|717.1|716.1|717|716|717.5|716.5|717|716|54
1687831200000|2023-06-27 02:00:00|717.1|716.1|716.8|715.8|717.1|716.1|716.5|715.5|1
1687831500000|2023-06-27 02:05:00|716.6|715.6|716.8|715.8|716.9|715.9|716.6|715.6|0
1687831800000|2023-06-27 02:10:00|716.9|715.9|716.9|715.9|716.9|715.9|716.6|715.6|0
1687832100000|2023-06-27 02:15:00|717|716|717|716|717|716|716.9|715.9|0
1687832400000|2023-06-27 02:20:00|717.1|716.1|717|716|717.1|716.1|717|716|0
1687832700000|2023-06-27 02:25:00|716.9|715.9|716.4|715.4|716.9|715.9|716.4|715.4|0
1687833000000|2023-06-27 02:30:00|716.1|715.1|716|715|716.3|715.3|715.6|714.6|5
1687833300000|2023-06-27 02:35:00|715.9|714.9|716.3|715.3|716.4|715.4|715.9|714.9|1
1687833600000|2023-06-27 02:40:00|716|715|716.1|715.1|716.3|715.3|716|715|0
1687833900000|2023-06-27 02:45:00|716.3|715.3|716.3|715.3|716.3|715.3|716.1|715.1|0
1687834200000|2023-06-27 02:50:00|716.1|715.1|716.3|715.3|716.3|715.3|715.8|714.8|0
1687834500000|2023-06-27 02:55:00|716.4|715.4|716.1|715.1|716.4|715.4|716|715|0
1687834800000|2023-06-27 03:00:00|716|715|716.1|715.1|716.1|715.1|715.9|714.9|14
1687835100000|2023-06-27 03:05:00|716|715|716.1|715.1|716.1|715.1|716|715|0
1687835400000|2023-06-27 03:10:00|716|715|716.1|715.1|716.1|715.1|715.9|714.9|6
1687835700000|2023-06-27 03:15:00|716|715|716|715|716.1|715.1|716|715|0
1687836000000|2023-06-27 03:20:00|716.1|715.1|716.3|715.3|716.4|715.4|716.1|715.1|22
1687836300000|2023-06-27 03:25:00|716.4|715.4|716.3|715.3|716.4|715.4|716.3|715.3|0
1687836600000|2023-06-27 03:30:00|716.1|715.1|716.1|715.1|716.3|715.3|716.1|715.1|0
1687836900000|2023-06-27 03:35:00|716.3|715.3|716.3|715.3|716.3|715.3|716.3|715.3|0
1687837200000|2023-06-27 03:40:00|716.4|715.4|716.3|715.3|716.4|715.4|716.3|715.3|18
1687837500000|2023-06-27 03:45:00|716.1|715.1|716.3|715.3|716.3|715.3|716.1|715.1|0
1687837800000|2023-06-27 03:50:00|716.1|715.1|716.3|715.3|716.3|715.3|716.1|715.1|0
1687838100000|2023-06-27 03:55:00|716.1|715.1|716.1|715.1|716.3|715.3|716.1|715.1|0
1687838400000|2023-06-27 04:00:00|716|715|716.1|715.1|716.1|715.1|716|715|8
1687838700000|2023-06-27 04:05:00|716|715|716|715|716|715|716|715|0
1687839000000|2023-06-27 04:10:00|715.9|714.9|716.1|715.1|716.1|715.1|715.9|714.9|0
1687839300000|2023-06-27 04:15:00|716|715|716|715|716.1|715.1|716|715|0
1687839600000|2023-06-27 04:20:00|715.9|714.9|716|715|716|715|715.9|714.9|0
1687839900000|2023-06-27 04:25:00|715.9|714.9|716|715|716|715|715.9|714.9|0
1687840200000|2023-06-27 04:30:00|716.3|715.3|716.9|715.9|717.3|716.3|716.3|715.3|41
1687840500000|2023-06-27 04:35:00|||||||||4
1687841100000|2023-06-27 04:45:00|716.8|715.8|716.8|715.8|716.8|715.8|716.8|715.8|1
1687842300000|2023-06-27 05:05:00|716.9|715.9|716.8|715.8|716.9|715.9|716.8|715.8|0
1687842600000|2023-06-27 05:10:00|716.9|715.9|716.9|715.9|716.9|715.9|716.8|715.8|4
1687842900000|2023-06-27 05:15:00|716.6|715.6|717.1|716.1|717.1|716.1|716.6|715.6|2
1687843200000|2023-06-27 05:20:00|717.3|716.3|718|717|718|717|717.1|716.1|33
1687843500000|2023-06-27 05:25:00|717.9|716.9|717.8|716.8|718|717|717.8|716.8|3
1687843800000|2023-06-27 05:30:00|717.6|716.6|718.3|717.3|718.3|717.3|717.6|716.6|4
1687844100000|2023-06-27 05:35:00|718.4|717.4|718.3|717.3|718.4|717.4|718.3|717.3|0
1687844400000|2023-06-27 05:40:00|718|717|718.1|717.1|718.3|717.3|717.8|716.8|102
1687844700000|2023-06-27 05:45:00|718|717|717.8|716.8|718|717|717.5|716.5|2
1687845000000|2023-06-27 05:50:00|717.9|716.9|718.1|717.1|718.3|717.3|717.9|716.9|10
1687845300000|2023-06-27 05:55:00|718|717|718.1|717.1|718.3|717.3|718|717|0
1687845600000|2023-06-27 06:00:00|718|717|719.8|718.8|720.1|719.1|718|717|112
1687845900000|2023-06-27 06:05:00|719.6|718.6|720.3|719.3|720.3|719.3|719.4|718.4|3
1687846200000|2023-06-27 06:10:00|720|719|720.3|719.3|720.4|719.4|720|719|0
1687846500000|2023-06-27 06:15:00|720.1|719.1|720|719|720.3|719.3|719.8|718.8|3
1687846800000|2023-06-27 06:20:00|719.8|718.8|719.3|718.3|719.8|718.8|719|718|29
1687847100000|2023-06-27 06:25:00|719.5|718.5|718.4|717.4|719.5|718.5|718.3|717.3|26
1687847400000|2023-06-27 06:30:00|718.5|717.5|718.8|717.8|719.1|718.1|718.3|717.3|17
1687847700000|2023-06-27 06:35:00|719.3|718.3|719|718|719.4|718.4|718.9|717.9|34
1687848000000|2023-06-27 06:40:00|719.1|718.1|718.5|717.5|719.3|718.3|718.5|717.5|22
1687848300000|2023-06-27 06:45:00|718.6|717.6|717.9|716.9|718.6|717.6|717.6|716.6|29
1687848600000|2023-06-27 06:50:00|718|717|717.9|716.9|718.3|717.3|717.9|716.9|5
1687848900000|2023-06-27 06:55:00|718|717|717.5|716.5|718|717|717.3|716.3|89
1687849200000|2023-06-27 07:00:00|717.6|716.6|718.9|717.9|718.9|717.9|717.6|716.6|18
1687849500000|2023-06-27 07:05:00|718.8|717.8|718.5|717.5|719.1|718.1|718|717|120
1687849800000|2023-06-27 07:10:00|718.4|717.4|719|718|719.1|718.1|718.3|717.3|9
1687850100000|2023-06-27 07:15:00|718.9|717.9|718|717|719.1|718.1|717.9|716.9|136
1687850400000|2023-06-27 07:20:00|717.9|716.9|717.5|716.5|717.9|716.9|717.3|716.3|178
1687850700000|2023-06-27 07:25:00|717.6|716.6|716.6|715.6|717.9|716.9|716.4|715.4|48
1687851000000|2023-06-27 07:30:00|716.8|715.8|716.8|715.8|717.3|716.3|716.4|715.4|153
1687851300000|2023-06-27 07:35:00|716.6|715.6|716.6|715.6|716.9|715.9|716.3|715.3|72
1687851600000|2023-06-27 07:40:00|716.8|715.8|717.5|716.5|717.8|716.8|716.4|715.4|64
1687851900000|2023-06-27 07:45:00|717.6|716.6|714.5|713.5|717.8|716.8|714.5|713.5|167
1687852200000|2023-06-27 07:50:00|714.6|713.6|713.9|712.9|714.8|713.8|713.5|712.5|262
1687852500000|2023-06-27 07:55:00|713.8|712.8|714.4|713.4|714.6|713.6|713.6|712.6|47
1687852800000|2023-06-27 08:00:00|714.5|713.5|714.4|713.4|714.9|713.9|713.8|712.8|56
1687853100000|2023-06-27 08:05:00|714.5|713.5|714.8|713.8|715.1|714.1|713.9|712.9|170
1687853400000|2023-06-27 08:10:00|714.6|713.6|715.6|714.6|716|715|714.5|713.5|309
1687853700000|2023-06-27 08:15:00|715.5|714.5|717.6|716.6|717.6|716.6|715.5|714.5|592
1687854000000|2023-06-27 08:20:00|717.4|716.4|717.6|716.6|718.8|717.8|717|716|1348
1687854300000|2023-06-27 08:25:00|717.9|716.9|720.9|719.9|721.4|720.4|717.3|716.3|1393
1687854600000|2023-06-27 08:30:00|720.6|719.6|722.4|721.4|722.6|721.6|720.3|719.3|535
1687854900000|2023-06-27 08:35:00|722.6|721.6|722.5|721.5|723|722|722.1|721.1|78
1687855200000|2023-06-27 08:40:00|722.6|721.6|722.5|721.5|722.9|721.9|722.1|721.1|176
1687855500000|2023-06-27 08:45:00|722.6|721.6|723|722|723.1|722.1|722.6|721.6|268
1687855800000|2023-06-27 08:50:00|722.9|721.9|721.3|720.3|722.9|721.9|721|720|339
1687856100000|2023-06-27 08:55:00|721.1|720.1|721|720|721.5|720.5|720|719|124
1687856400000|2023-06-27 09:00:00|720.9|719.9|720|719|721.1|720.1|719.6|718.6|625
1687856700000|2023-06-27 09:05:00|719.9|718.9|715|714|720|719|714.9|713.9|274
1687857000000|2023-06-27 09:10:00|714.9|713.9|714|713|715.5|714.5|713.9|712.9|456
1687857300000|2023-06-27 09:15:00|714.1|713.1|714.3|713.3|715|714|713.6|712.6|197
1687857600000|2023-06-27 09:20:00|714.1|713.1|714.8|713.8|715.4|714.4|714.1|713.1|51
1687857900000|2023-06-27 09:25:00|714.9|713.9|713.9|712.9|715.8|714.8|713.8|712.8|79
1687858200000|2023-06-27 09:30:00|713.8|712.8|713.3|712.3|714.3|713.3|712.6|711.6|106
1687858500000|2023-06-27 09:35:00|713.1|712.1|712|711|713.4|712.4|711.8|710.8|169
1687858800000|2023-06-27 09:40:00|712.3|711.3|713.1|712.1|713.6|712.6|712.1|711.1|155
1687859100000|2023-06-27 09:45:00|713.3|712.3|711.3|710.3|713.3|712.3|711.1|710.1|331
1687859400000|2023-06-27 09:50:00|711.5|710.5|711|710|712|711|710.6|709.6|107
1687859700000|2023-06-27 09:55:00|710.9|709.9|711.6|710.6|712.3|711.3|709.9|708.9|134
1687860000000|2023-06-27 10:00:00|711.8|710.8|712.6|711.6|712.8|711.8|711.8|710.8|80
1687860300000|2023-06-27 10:05:00|712.5|711.5|712.8|711.8|713.6|712.6|712|711|137
1687860600000|2023-06-27 10:10:00|712.9|711.9|711.6|710.6|712.9|711.9|711|710|15
1687860900000|2023-06-27 10:15:00|711.8|710.8|711.8|710.8|712.4|711.4|711.6|710.6|8
1687861200000|2023-06-27 10:20:00|711.6|710.6|714.6|713.6|715|714|711.5|710.5|106
1687861500000|2023-06-27 10:25:00|714.5|713.5|714.4|713.4|715|714|714|713|13
1687861800000|2023-06-27 10:30:00|714.3|713.3|714.4|713.4|714.6|713.6|714|713|41
1687862100000|2023-06-27 10:35:00|714.3|713.3|713.8|712.8|714.4|713.4|712.9|711.9|94
1687862400000|2023-06-27 10:40:00|713.6|712.6|714.1|713.1|714.1|713.1|712.8|711.8|82
1687862700000|2023-06-27 10:45:00|714|713|713.3|712.3|714|713|713|712|18
1687863000000|2023-06-27 10:50:00|712.9|711.9|714.3|713.3|714.4|713.4|712|711|105
1687863300000|2023-06-27 10:55:00|714|713|713.8|712.8|714.5|713.5|713.5|712.5|131
1687863600000|2023-06-27 11:00:00|713.9|712.9|713.6|712.6|713.9|712.9|713.3|712.3|156
1687863900000|2023-06-27 11:05:00|713.9|712.9|713.9|712.9|714.4|713.4|713.5|712.5|247
1687864200000|2023-06-27 11:10:00|714.1|713.1|713.8|712.8|714.3|713.3|713.1|712.1|29
1687864500000|2023-06-27 11:15:00|713.6|712.6|712.8|711.8|713.8|712.8|712.8|711.8|66
1687864800000|2023-06-27 11:20:00|712.9|711.9|711.9|710.9|713.3|712.3|711.9|710.9|55
1687865100000|2023-06-27 11:25:00|711.8|710.8|710.6|709.6|711.8|710.8|710.4|709.4|76
1687865400000|2023-06-27 11:30:00|710.5|709.5|712.1|711.1|712.3|711.3|710.4|709.4|129
1687865700000|2023-06-27 11:35:00|712|711|711.4|710.4|712.4|711.4|711|710|54
1687866000000|2023-06-27 11:40:00|711.3|710.3|710|709|711.4|710.4|709.6|708.6|145
1687866300000|2023-06-27 11:45:00|709.9|708.9|708.8|707.8|710.1|709.1|708.5|707.5|37
1687866600000|2023-06-27 11:50:00|708.6|707.6|709.3|708.3|709.3|708.3|707.8|706.8|27
1687866900000|2023-06-27 11:55:00|709.1|708.1|709.6|708.6|710|709|708.9|707.9|146
1687867200000|2023-06-27 12:00:00|709.5|708.5|710.6|709.6|711.1|710.1|709.5|708.5|56
1687867500000|2023-06-27 12:05:00|710.5|709.5|710.5|709.5|712.1|711.1|710.4|709.4|21
1687867800000|2023-06-27 12:10:00|710.4|709.4|709.5|708.5|710.4|709.4|708.9|707.9|393
1687868100000|2023-06-27 12:15:00|709.4|708.4|710.6|709.6|710.8|709.8|709.1|708.1|91
1687868400000|2023-06-27 12:20:00|710.5|709.5|710.6|709.6|710.6|709.6|709.1|708.1|75
1687868700000|2023-06-27 12:25:00|710.8|709.8|712.5|711.5|712.5|711.5|710.5|709.5|50
1687869000000|2023-06-27 12:30:00|712.4|711.4|713.5|712.5|713.8|712.8|711|710|21
1687869300000|2023-06-27 12:35:00|713.4|712.4|713.6|712.6|713.9|712.9|713.3|712.3|154
1687869600000|2023-06-27 12:40:00|713.5|712.5|714.3|713.3|714.8|713.8|713.5|712.5|33
1687869900000|2023-06-27 12:45:00|714.4|713.4|714.5|713.5|714.5|713.5|713.1|712.1|48
1687870200000|2023-06-27 12:50:00|714.4|713.4|714.1|713.1|714.9|713.9|713.4|712.4|110
1687870500000|2023-06-27 12:55:00|714|713|714|713|714.9|713.9|713.9|712.9|88
1687870800000|2023-06-27 13:00:00|714.1|713.1|715.1|714.1|716.9|715.9|714|713|254
1687871100000|2023-06-27 13:05:00|715|714|716.9|715.9|716.9|715.9|715|714|7
1687871400000|2023-06-27 13:10:00|716.8|715.8|719.1|718.1|719.1|718.1|716.3|715.3|58
1687871700000|2023-06-27 13:15:00|719.3|718.3|715.8|714.8|719.3|718.3|714.9|713.9|276
1687872000000|2023-06-27 13:20:00|715.6|714.6|716.6|715.6|717.9|716.9|715.3|714.3|56
1687872300000|2023-06-27 13:25:00|716.5|715.5|716.6|715.6|717.3|716.3|716|715|189
1687872600000|2023-06-27 13:30:00|716.8|715.8|717.1|716.1|718.4|717.4|716.1|715.1|97
1687872900000|2023-06-27 13:35:00|717|716|714|713|717.3|716.3|713.3|712.3|218
1687873200000|2023-06-27 13:40:00|713.9|712.9|717.3|716.3|717.6|716.6|713.9|712.9|470
1687873500000|2023-06-27 13:45:00|717.1|716.1|713.8|712.8|717.3|716.3|713.3|712.3|55
1687873800000|2023-06-27 13:50:00|713.5|712.5|712.8|711.8|714.3|713.3|712.8|711.8|206
1687874100000|2023-06-27 13:55:00|712.6|711.6|712.5|711.5|713|712|711.8|710.8|406
1687874400000|2023-06-27 14:00:00|712|711|712.4|711.4|712.8|711.8|711|710|359
1687874700000|2023-06-27 14:05:00|712.6|711.6|712.9|711.9|713.4|712.4|712.1|711.1|262
1687875000000|2023-06-27 14:10:00|712.8|711.8|713.4|712.4|713.8|712.8|712.1|711.1|188
1687875300000|2023-06-27 14:15:00|713.3|712.3|715.1|714.1|715.4|714.4|712.8|711.8|304
1687875600000|2023-06-27 14:20:00|715.3|714.3|717.1|716.1|717.6|716.6|715.1|714.1|305
1687875900000|2023-06-27 14:25:00|717.3|716.3|718|717|718.3|717.3|716.6|715.6|40
1687876200000|2023-06-27 14:30:00|718.1|717.1|718.4|717.4|718.9|717.9|717.4|716.4|208
1687876500000|2023-06-27 14:35:00|718.5|717.5|718.3|717.3|718.6|717.6|717.6|716.6|123
1687876800000|2023-06-27 14:40:00|718.4|717.4|718.1|717.1|718.5|717.5|717.1|716.1|715
1687877100000|2023-06-27 14:45:00|718.4|717.4|716.6|715.6|718.6|717.6|716.6|715.6|528
1687877400000|2023-06-27 14:50:00|716.4|715.4|716.9|715.9|717.9|716.9|716.4|715.4|228
1687877700000|2023-06-27 14:55:00|716.8|715.8|715.9|714.9|716.9|715.9|715.4|714.4|89
1687878000000|2023-06-27 15:00:00|715.8|714.8|716|715|716.3|715.3|714.9|713.9|221
1687878300000|2023-06-27 15:05:00|716.1|715.1|714.6|713.6|716.9|715.9|714.3|713.3|747
1687878600000|2023-06-27 15:10:00|714.5|713.5|713.4|712.4|714.5|713.5|713.3|712.3|65
1687878900000|2023-06-27 15:15:00|713.3|712.3|712.9|711.9|713.6|712.6|712.1|711.1|162
1687879200000|2023-06-27 15:20:00|713|712|714.9|713.9|715.1|714.1|712.9|711.9|370
1687879500000|2023-06-27 15:25:00|714.4|713.4|711|710|714.8|713.8|710.3|709.3|1674
1687879800000|2023-06-27 15:30:00|711.1|710.1|707.6|706.6|711.6|710.6|707.6|706.6|462
1687880100000|2023-06-27 15:35:00|707.8|706.8|706.6|705.6|708.1|707.1|706.6|705.6|455
1687880400000|2023-06-27 15:40:00|706.8|705.8|705.1|704.1|706.9|705.9|704.9|703.9|478
1687880700000|2023-06-27 15:45:00|705|704|704.8|703.8|705.3|704.3|703.5|702.5|237
1687881000000|2023-06-27 15:50:00|704.9|703.9|702.6|701.6|705.1|704.1|702.3|701.3|230
1687881300000|2023-06-27 15:55:00|702.5|701.5|701.4|700.4|702.8|701.8|700.6|699.6|322
1687881600000|2023-06-27 16:00:00|701.5|700.5|701.4|700.4|703.1|702.1|701|700|299
1687881900000|2023-06-27 16:05:00|701.3|700.3|699|698|701.4|700.4|699|698|588
1687882200000|2023-06-27 16:10:00|698.9|697.9|699.8|698.8|700.6|699.6|698.9|697.9|385
1687882500000|2023-06-27 16:15:00|699.6|698.6|702.1|701.1|702.5|701.5|699.5|698.5|326
1687882800000|2023-06-27 16:20:00|702.3|701.3|700.8|699.8|704|703|700.5|699.5|270
1687883100000|2023-06-27 16:25:00|700.9|699.9|699.9|698.9|701.9|700.9|699.9|698.9|298
1687883400000|2023-06-27 16:30:00|700|699|698.6|697.6|700.3|699.3|698.4|697.4|301
1687883700000|2023-06-27 16:35:00|698.5|697.5|701.6|700.6|702|701|697.6|696.6|411
1687884000000|2023-06-27 16:40:00|701.8|700.8|699.6|698.6|702.9|701.9|699.6|698.6|192
1687884300000|2023-06-27 16:45:00|699.8|698.8|698.9|697.9|700.8|699.8|698.6|697.6|228
1687884600000|2023-06-27 16:50:00|699.1|698.1|698.3|697.3|700.8|699.8|698|697|298
1687884900000|2023-06-27 16:55:00|698.1|697.1|697.8|696.8|698.4|697.4|697.5|696.5|175
1687885200000|2023-06-27 17:00:00|698.1|697.1|698.6|697.6|699.3|698.3|697.9|696.9|4
1687885500000|2023-06-27 17:05:00|698.5|697.5|699.4|698.4|699.8|698.8|698|697|69
1687885800000|2023-06-27 17:10:00|699.5|698.5|698.9|697.9|700|699|698.5|697.5|37
1687886100000|2023-06-27 17:15:00|698.8|697.8|698.6|697.6|698.9|697.9|697.1|696.1|201
1687886400000|2023-06-27 17:20:00|698.8|697.8|702|701|702.6|701.6|698.8|697.8|247
1687886700000|2023-06-27 17:25:00|702.1|701.1|702.8|701.8|703|702|701.8|700.8|14
1687887000000|2023-06-27 17:30:00|702.9|701.9|701.3|700.3|703|702|700.9|699.9|53
1687887300000|2023-06-27 17:35:00|701.4|700.4|702.4|701.4|702.8|701.8|700.8|699.8|32
1687887600000|2023-06-27 17:40:00|702.5|701.5|702.6|701.6|703.8|702.8|702.3|701.3|10
1687887900000|2023-06-27 17:45:00|702.8|701.8|702.1|701.1|703.4|702.4|701.5|700.5|31
1687888200000|2023-06-27 17:50:00|702|701|701.5|700.5|702.4|701.4|701|700|86
1687888500000|2023-06-27 17:55:00|701.4|700.4|701.1|700.1|701.4|700.4|700.4|699.4|75
1687888800000|2023-06-27 18:00:00|701.3|700.3|700.4|699.4|701.3|700.3|699.4|698.4|25
1687889100000|2023-06-27 18:05:00|700.3|699.3|700|699|700.4|699.4|698.9|697.9|16
1687889400000|2023-06-27 18:10:00|699.9|698.9|698.6|697.6|700.8|699.8|698.6|697.6|16
1687889700000|2023-06-27 18:15:00|698.5|697.5|697.5|696.5|698.5|697.5|696.8|695.8|40
1687890000000|2023-06-27 18:20:00|697.6|696.6|697.3|696.3|698.1|697.1|697|696|27
1687890300000|2023-06-27 18:25:00|697.4|696.4|698.8|697.8|699.1|698.1|694.8|693.8|612
1687890600000|2023-06-27 18:30:00|698.6|697.6|697.8|696.8|698.6|697.6|696.1|695.1|208
1687890900000|2023-06-27 18:35:00|698|697|697.9|696.9|698.5|697.5|697.8|696.8|13
1687891200000|2023-06-27 18:40:00|697.8|696.8|697.8|696.8|698.3|697.3|697.6|696.6|287
1687891500000|2023-06-27 18:45:00|697.9|696.9|698|697|698|697|697.4|696.4|249
1687891800000|2023-06-27 18:50:00|698.1|697.1|698.9|697.9|699|698|698|697|149
1687892100000|2023-06-27 18:55:00|699|698|699.3|698.3|699.5|698.5|698.8|697.8|21
1687892400000|2023-06-27 19:00:00|699.4|698.4|698.4|697.4|699.4|698.4|698|697|0
1687892700000|2023-06-27 19:05:00|698.3|697.3|698|697|698.5|697.5|697.5|696.5|2
1687893000000|2023-06-27 19:10:00|698.1|697.1|698.5|697.5|698.6|697.6|698|697|12
1687893300000|2023-06-27 19:15:00|698.3|697.3|699|698|699.3|698.3|698.3|697.3|0
1687893600000|2023-06-27 19:20:00|698.9|697.9|698.8|697.8|699|698|698.5|697.5|14
1687893900000|2023-06-27 19:25:00|699|698|699.1|698.1|699.4|698.4|698.9|697.9|4
1687894200000|2023-06-27 19:30:00|699.3|698.3|699.4|698.4|699.4|698.4|699.1|698.1|1
1687894500000|2023-06-27 19:35:00|699.3|698.3|699.5|698.5|699.6|698.6|699.1|698.1|4
1687894800000|2023-06-27 19:40:00|699.8|698.8|699.5|698.5|699.8|698.8|699.5|698.5|1
1687895100000|2023-06-27 19:45:00|699.6|698.6|699.8|698.8|699.8|698.8|699.5|698.5|18
1687895400000|2023-06-27 19:50:00|699.6|698.6|699.5|698.5|699.8|698.8|699.4|698.4|2
1687895700000|2023-06-27 19:55:00|699.8|698.8|700|699|700.3|699.3|699.5|698.5|6
1687896000000|2023-06-27 20:00:00|700.1|699.1|700.8|699.8|700.9|699.9|700|699|25
1687896300000|2023-06-27 20:05:00|701|700|700.9|699.9|701|700|700.5|699.5|0
1687896600000|2023-06-27 20:10:00|700.8|699.8|700.8|699.8|701.3|700.3|700.6|699.6|0
1687896900000|2023-06-27 20:15:00|700.5|699.5|700.9|699.9|701|700|700.3|699.3|55
1687897200000|2023-06-27 20:20:00|700.8|699.8|701.4|700.4|701.6|700.6|700.4|699.4|4
1687897500000|2023-06-27 20:25:00|701.3|700.3|701.1|700.1|701.9|700.9|701.1|700.1|70
1687897800000|2023-06-27 20:30:00|700.3|699.3|701.8|700.8|701.8|700.8|700.3|698.4|29
1687898100000|2023-06-27 20:35:00|701.6|700.6|702.3|701.3|702.6|701.6|701.6|700.6|17
1687898400000|2023-06-27 20:40:00|702.1|701.1|701.8|700.8|702.3|701.3|701.3|700.3|1
1687898700000|2023-06-27 20:45:00|701.9|700.9|702.9|701.9|703.1|702.1|701.5|700.5|5
1687899000000|2023-06-27 20:50:00|702.8|701.8|703.6|702.6|703.6|702.6|702.8|701.8|27
1687899300000|2023-06-27 20:55:00|703.5|702.5|704.6|701.6|704.6|702.6|702.9|701.6|19
1687899600000|2023-06-27 21:00:00|704.8|701.8|703.4|700.4|704.8|701.8|702.3|700.4|1
1687900200000|2023-06-27 21:10:00|702.6|699.6|701.8|698.8|702.6|699.6|701.8|698.8|0
1687900500000|2023-06-27 21:15:00|701.9|698.9|701.9|698.9|701.9|698.9|701.9|698.9|0
1687902300000|2023-06-27 21:45:00|702.5|699.5|702.5|699.5|702.5|699.5|702.5|699.5|0
1687902900000|2023-06-27 21:55:00|||||||||1
1687914000000|2023-06-28 01:00:00|703.9|702.9|704.3|703.3|704.4|703.4|703.8|702.8|0
1687914300000|2023-06-28 01:05:00|704.1|703.1|704.1|703.1|704.3|703.3|704|703|0
1687914600000|2023-06-28 01:10:00|704|703|703.5|702.5|704.5|703.5|703.3|702.3|3
1687914900000|2023-06-28 01:15:00|703.3|702.3|702.6|701.6|703.4|702.4|702.5|701.5|1
1687915200000|2023-06-28 01:20:00|702.8|701.8|702.9|701.9|703|702|702.1|701.1|1
1687915500000|2023-06-28 01:25:00|703|702|703.1|702.1|703.8|702.8|702.9|701.9|0
1687915800000|2023-06-28 01:30:00|703|702|702.8|701.8|703.1|702.1|702.1|701.1|23
1687916100000|2023-06-28 01:35:00|702.6|701.6|703|702|703.3|702.3|702.4|701.4|1
1687916400000|2023-06-28 01:40:00|702.9|701.9|702.9|701.9|703.6|702.6|702.5|701.5|0
1687916700000|2023-06-28 01:45:00|702.8|701.8|702.8|701.8|703.1|702.1|702.4|701.4|1
1687917000000|2023-06-28 01:50:00|702.9|701.9|702.8|701.8|703.3|702.3|702.4|701.4|17
1687917300000|2023-06-28 01:55:00|702.3|701.3|702.5|701.5|702.8|701.8|702.3|701.3|6
1687917600000|2023-06-28 02:00:00|702.6|701.6|702.5|701.5|702.8|701.8|702.3|701.3|1
1687917900000|2023-06-28 02:05:00|702.6|701.6|702.3|701.3|702.6|701.6|702.3|701.3|0
1687918200000|2023-06-28 02:10:00|702.4|701.4|702.3|701.3|702.5|701.5|702.3|701.3|0
1687918500000|2023-06-28 02:15:00|702.5|701.5|702.4|701.4|702.5|701.5|702.4|701.4|0
1687918800000|2023-06-28 02:20:00|702.3|701.3|702.3|701.3|702.3|701.3|702.1|701.1|0
1687919100000|2023-06-28 02:25:00|702.1|701.1|701.6|700.6|702.4|701.4|701.6|700.6|0
1687919400000|2023-06-28 02:30:00|701.9|700.9|703.1|702.1|703.3|702.3|701.9|700.9|4
1687919700000|2023-06-28 02:35:00|703.3|702.3|703.9|702.9|704|703|703.1|702.1|0
1687920000000|2023-06-28 02:40:00|704|703|704.5|703.5|704.5|703.5|703.9|702.9|1
1687920300000|2023-06-28 02:45:00|704.4|703.4|704.8|703.8|705|704|704.4|703.4|0
1687920600000|2023-06-28 02:50:00|704.6|703.6|704.8|703.8|704.8|703.8|704.4|703.4|0
1687920900000|2023-06-28 02:55:00|704.6|703.6|704.6|703.6|704.8|703.8|704.3|703.3|2
1687921200000|2023-06-28 03:00:00|704.5|703.5|704.3|703.3|704.8|703.8|704.1|703.1|4
1687921500000|2023-06-28 03:05:00|704.6|703.6|705.1|704.1|705.1|704.1|704.6|703.6|4
1687921800000|2023-06-28 03:10:00|705|704|705.1|704.1|705.3|704.3|705|704|4
1687922100000|2023-06-28 03:15:00|705.4|704.4|705.5|704.5|705.6|704.6|705.3|704.3|0
1687922400000|2023-06-28 03:20:00|705.6|704.6|705.5|704.5|705.6|704.6|705.4|704.4|0
1687922700000|2023-06-28 03:25:00|705.4|704.4|705|704|705.5|704.5|704.8|703.8|2
1687923000000|2023-06-28 03:30:00|705.1|704.1|704.8|703.8|705.1|704.1|704.6|703.6|5
1687923300000|2023-06-28 03:35:00|705.3|704.3|705.5|704.5|705.5|704.5|705.3|704.3|8
1687923600000|2023-06-28 03:40:00|705.4|704.4|705.8|704.8|706|705|705.4|704.4|3
1687923900000|2023-06-28 03:45:00|705.6|704.6|705.5|704.5|705.6|704.6|705.4|704.4|2
1687924200000|2023-06-28 03:50:00|705.3|704.3|704.9|703.9|705.4|704.4|704.9|703.9|25
1687924500000|2023-06-28 03:55:00|704.6|703.6|703.8|702.8|705|704|703.6|702.6|20
1687924800000|2023-06-28 04:00:00|703.5|702.5|703|702|703.6|702.6|702.6|701.6|24
1687925100000|2023-06-28 04:05:00|703.1|702.1|703.5|702.5|703.5|702.5|702.6|701.6|16
1687925400000|2023-06-28 04:10:00|703.4|702.4|702.6|701.6|703.4|702.4|702.4|701.4|76
1687925700000|2023-06-28 04:15:00|702.5|701.5|699.8|698.8|702.6|701.6|699.8|698.8|356
1687926000000|2023-06-28 04:20:00|699.9|698.9|700.5|699.5|700.6|699.6|699.8|698.8|33
1687926300000|2023-06-28 04:25:00|700.6|699.6|702.9|701.9|703.4|702.4|700.1|699.1|86
1687926600000|2023-06-28 04:30:00|703.1|702.1|702|701|703.4|702.4|702|701|24
1687926900000|2023-06-28 04:35:00|701.9|700.9|701.5|700.5|702|701|701.3|700.3|0
1687927200000|2023-06-28 04:40:00|701.4|700.4|700.8|699.8|701.5|700.5|700.6|699.6|0
1687927500000|2023-06-28 04:45:00|700.5|699.5|700.5|699.5|700.5|699.5|700.3|699.3|3
1687927800000|2023-06-28 04:50:00|700.6|699.6|700.5|699.5|700.8|699.8|700.4|699.4|1
1687928100000|2023-06-28 04:55:00|700.6|699.6|700.5|699.5|700.6|699.6|700.5|699.5|0
1687928400000|2023-06-28 05:00:00|700.6|699.6|701|700|701.5|700.5|700.5|699.5|4
1687928700000|2023-06-28 05:05:00|701.1|700.1|701.6|700.6|701.8|700.8|701|700|3
1687929000000|2023-06-28 05:10:00|701.8|700.8|702.1|701.1|702.5|701.5|701.8|700.8|4
1687929300000|2023-06-28 05:15:00|702|701|702.3|701.3|702.4|701.4|702|701|0
1687929600000|2023-06-28 05:20:00|702.4|701.4|703|702|703.3|702.3|702.3|701.3|3
1687929900000|2023-06-28 05:25:00|702.8|701.8|702.9|701.9|703|702|702.8|701.8|0
1687930200000|2023-06-28 05:30:00|703|702|702.3|701.3|703.3|702.3|702.3|701.3|1
1687930500000|2023-06-28 05:35:00|702.1|701.1|702.6|701.6|702.6|701.6|702|701|0
1687930800000|2023-06-28 05:40:00|702.5|701.5|702.5|701.5|702.6|701.6|702.3|701.3|0
1687931100000|2023-06-28 05:45:00|702.3|701.3|701.8|700.8|702.3|701.3|701.8|700.8|0
1687931400000|2023-06-28 05:50:00|701.9|700.9|702.3|701.3|702.4|701.4|701.9|700.9|0
1687931700000|2023-06-28 05:55:00|702.4|701.4|702.9|701.9|703.3|702.3|702.3|701.3|5
1687932000000|2023-06-28 06:00:00|703|702|702.6|701.6|703.4|702.4|702.6|701.6|8
1687932300000|2023-06-28 06:05:00|702.3|701.3|702.5|701.5|702.6|701.6|702.3|701.3|2
1687932600000|2023-06-28 06:10:00|702.8|701.8|702|701|703|702|701.6|700.6|15
1687932900000|2023-06-28 06:15:00|702.1|701.1|702|701|702.8|701.8|701.4|700.4|60
1687933200000|2023-06-28 06:20:00|701.9|700.9|701.3|700.3|701.9|700.9|700.6|699.6|54
1687933500000|2023-06-28 06:25:00|701.4|700.4|699.3|698.3|701.4|700.4|698.9|697.9|214
1687933800000|2023-06-28 06:30:00|699.4|698.4|700.1|699.1|700.5|699.5|698.8|697.8|42
1687934100000|2023-06-28 06:35:00|700|699|700.4|699.4|700.5|699.5|699|698|30
1687934400000|2023-06-28 06:40:00|700.6|699.6|700.3|699.3|700.6|699.6|699.8|698.8|10
1687934700000|2023-06-28 06:45:00|700|699|700|699|700.1|699.1|699.6|698.6|29
1687935000000|2023-06-28 06:50:00|700.1|699.1|699.5|698.5|700.3|699.3|699.4|698.4|38
1687935300000|2023-06-28 06:55:00|699.4|698.4|699.6|698.6|699.8|698.8|698.8|697.8|27
1687935600000|2023-06-28 07:00:00|699.5|698.5|699|698|699.6|698.6|698.5|697.5|41
1687935900000|2023-06-28 07:05:00|699.3|698.3|698|697|699.3|698.3|698|697|123
1687936200000|2023-06-28 07:10:00|697.8|696.8|700.6|699.6|700.9|699.9|697.8|696.8|354
1687936500000|2023-06-28 07:15:00|700.9|699.9|701.5|700.5|701.9|700.9|700.6|699.6|87
1687936800000|2023-06-28 07:20:00|701.6|700.6|701.9|700.9|702|701|700.8|699.8|46
1687937100000|2023-06-28 07:25:00|701.8|700.8|701|700|701.9|700.9|700.9|699.9|14
1687937400000|2023-06-28 07:30:00|700.9|699.9|701.8|700.8|702.1|701.1|700.9|699.9|582
1687937700000|2023-06-28 07:35:00|701.6|700.6|701.9|700.9|702.1|701.1|700.5|699.5|54
1687938000000|2023-06-28 07:40:00|701.8|700.8|701.8|700.8|702.1|701.1|701.4|700.4|14
1687938300000|2023-06-28 07:45:00|701.9|700.9|700.3|699.3|702.1|701.1|700.1|699.1|17
1687938600000|2023-06-28 07:50:00|700.1|699.1|700.6|699.6|700.9|699.9|700.1|699.1|18
1687938900000|2023-06-28 07:55:00|700.8|699.8|700.5|699.5|701.8|700.8|700.3|699.3|122
1687939200000|2023-06-28 08:00:00|700.6|699.6|698.4|697.4|701.4|700.4|698.1|697.1|187
1687939500000|2023-06-28 08:05:00|698.3|697.3|699|698|699.6|698.6|698.1|697.1|90
1687939800000|2023-06-28 08:10:00|699.1|698.1|697.1|696.1|699.5|698.5|696.9|695.9|96
1687940100000|2023-06-28 08:15:00|697.3|696.3|695.8|694.8|697.3|696.3|695|694|288
1687940400000|2023-06-28 08:20:00|695.9|694.9|696.4|695.4|697.1|696.1|695.6|694.6|136
1687940700000|2023-06-28 08:25:00|696.3|695.3|696.1|695.1|697.1|696.1|696|695|127
1687941000000|2023-06-28 08:30:00|696|695|694.1|693.1|696|695|694|693|166
1687941300000|2023-06-28 08:35:00|694.3|693.3|691.1|690.1|694.4|693.4|691.1|690.1|254
1687941600000|2023-06-28 08:40:00|691|690|693.1|692.1|693.1|692.1|690.9|689.9|108
1687941900000|2023-06-28 08:45:00|693.3|692.3|693.9|692.9|694.1|693.1|692.5|691.5|253
1687942200000|2023-06-28 08:50:00|694.1|693.1|695.3|694.3|695.6|694.6|694.1|693.1|205
1687942500000|2023-06-28 08:55:00|695.1|694.1|694.3|693.3|695.3|694.3|693.8|692.8|234
1687942800000|2023-06-28 09:00:00|693.9|692.9|695.4|694.4|695.4|694.4|693.6|692.6|187
1687943100000|2023-06-28 09:05:00|695.6|694.6|694.6|693.6|695.9|694.9|694.1|693.1|95
1687943400000|2023-06-28 09:10:00|694.8|693.8|700.1|699.1|700.1|699.1|694.5|693.5|104
1687943700000|2023-06-28 09:15:00|700.3|699.3|700.8|699.8|702.1|701.1|699.6|698.6|138
1687944000000|2023-06-28 09:20:00|700.9|699.9|701.9|700.9|702.5|701.5|700.8|699.8|115
1687944300000|2023-06-28 09:25:00|701.8|700.8|702.5|701.5|703|702|700.9|699.9|104
1687944600000|2023-06-28 09:30:00|702.6|701.6|702.4|701.4|702.9|701.9|701.8|700.8|47
1687944900000|2023-06-28 09:35:00|702.3|701.3|701.3|700.3|702.4|701.4|700.8|699.8|169
1687945200000|2023-06-28 09:40:00|701.1|700.1|701.9|700.9|702.5|701.5|701.1|700.1|67
1687945500000|2023-06-28 09:45:00|702|701|701.1|700.1|702|701|700.5|699.5|91
1687945800000|2023-06-28 09:50:00|701|700|701.6|700.6|701.9|700.9|700.8|699.8|49
1687946100000|2023-06-28 09:55:00|701.9|700.9|700.8|699.8|702|701|700.8|699.8|44
1687946400000|2023-06-28 10:00:00|700.6|699.6|700.3|699.3|701.1|700.1|700|699|25
1687946700000|2023-06-28 10:05:00|700.1|699.1|701.1|700.1|701.3|700.3|699.3|698.3|37
1687947000000|2023-06-28 10:10:00|701.4|700.4|701|700|701.6|700.6|700.8|699.8|192
1687947300000|2023-06-28 10:15:00|701.1|700.1|701.1|700.1|701.9|700.9|700.9|699.9|169
1687947600000|2023-06-28 10:20:00|701|700|702|701|702.1|701.1|700.8|699.8|30
1687947900000|2023-06-28 10:25:00|701.9|700.9|701|700|702.1|701.1|700.8|699.8|89
1687948200000|2023-06-28 10:30:00|700.9|699.9|699.8|698.8|701|700|699.6|698.6|46
1687948500000|2023-06-28 10:35:00|699.6|698.6|699.8|698.8|700.1|699.1|699|698|11
1687948800000|2023-06-28 10:40:00|699.6|698.6|699|698|699.8|698.8|698.8|697.8|65
1687949100000|2023-06-28 10:45:00|699.1|698.1|699.1|698.1|699.1|698.1|698.8|697.8|21
1687949400000|2023-06-28 10:50:00|699.4|698.4|698.9|697.9|699.4|698.4|698.6|697.6|7
1687949700000|2023-06-28 10:55:00|699|698|697|696|699.1|698.1|696.5|695.5|69
1687950000000|2023-06-28 11:00:00|696.8|695.8|696.6|695.6|697|696|695.9|694.9|63
1687950300000|2023-06-28 11:05:00|696.8|695.8|696.4|695.4|697.1|696.1|696|695|18
1687950600000|2023-06-28 11:10:00|696.3|695.3|696.6|695.6|697.1|696.1|696.1|695.1|107
1687950900000|2023-06-28 11:15:00|696.5|695.5|696.6|695.6|696.6|695.6|696.1|695.1|46
1687951200000|2023-06-28 11:20:00|696.5|695.5|696.6|695.6|696.9|695.9|696.1|695.1|36
1687951500000|2023-06-28 11:25:00|696.5|695.5|696.3|695.3|696.6|695.6|696.1|695.1|48
1687951800000|2023-06-28 11:30:00|696.1|695.1|695.4|694.4|696.4|695.4|695.1|694.1|68
1687952100000|2023-06-28 11:35:00|695.3|694.3|696.8|695.8|696.9|695.9|695.3|694.3|13
1687952400000|2023-06-28 11:40:00|696.6|695.6|695.9|694.9|697.6|696.6|695.9|694.9|106
1687952700000|2023-06-28 11:45:00|695.8|694.8|695.9|694.9|696.1|695.1|695.5|694.5|135
1687953000000|2023-06-28 11:50:00|696|695|695.3|694.3|696.4|695.4|695.3|694.3|72
1687953300000|2023-06-28 11:55:00|694.9|693.9|694.5|693.5|695|694|694.3|693.3|22
1687953600000|2023-06-28 12:00:00|694.3|693.3|692.3|691.3|694.4|693.4|692|691|163
1687953900000|2023-06-28 12:05:00|692.4|691.4|692.4|691.4|694|693|692.3|691.3|207
1687954200000|2023-06-28 12:10:00|692.3|691.3|691.8|690.8|693|692|691|690|159
1687954500000|2023-06-28 12:15:00|691.9|690.9|691.6|690.6|692.3|691.3|691.4|690.4|193
1687954800000|2023-06-28 12:20:00|691.5|690.5|692.1|691.1|692.9|691.9|690.9|689.9|50
1687955100000|2023-06-28 12:25:00|692|691|691.4|690.4|692.1|691.1|691.1|690.1|39
1687955400000|2023-06-28 12:30:00|691.3|690.3|693.1|692.1|693.1|692.1|690.9|689.9|50
1687955700000|2023-06-28 12:35:00|693.3|692.3|694.6|693.6|694.8|693.8|693.1|692.1|109
1687956000000|2023-06-28 12:40:00|694.8|693.8|694.8|693.8|695.9|694.9|694|693|162
1687956300000|2023-06-28 12:45:00|694.6|693.6|694.5|693.5|695.3|694.3|694.1|693.1|30
1687956600000|2023-06-28 12:50:00|694.6|693.6|694|693|694.9|693.9|693.6|692.6|95
1687956900000|2023-06-28 12:55:00|694.3|693.3|694.5|693.5|694.9|693.9|692.6|691.6|249
1687957200000|2023-06-28 13:00:00|694.4|693.4|698|697|698.4|697.4|693.8|692.8|350
1687957500000|2023-06-28 13:05:00|698.1|697.1|696.1|695.1|698.4|697.4|695.6|694.6|334
1687957800000|2023-06-28 13:10:00|695.9|694.9|695.1|694.1|695.9|694.9|693.1|692.1|345
1687958100000|2023-06-28 13:15:00|695.3|694.3|695.1|694.1|695.5|694.5|694.3|693.3|596
1687958400000|2023-06-28 13:20:00|695|694|693.9|692.9|696|695|693.9|692.9|114
1687958700000|2023-06-28 13:25:00|693.8|692.8|693.9|692.9|696.3|695.3|693.5|692.5|244
1687959000000|2023-06-28 13:30:00|693.8|692.8|692.4|691.4|693.9|692.9|691.9|690.9|270
1687959300000|2023-06-28 13:35:00|692.1|691.1|690.6|689.6|692.6|691.6|690.1|689.1|198
1687959600000|2023-06-28 13:40:00|690.8|689.8|690.4|689.4|691|690|689.4|688.4|187
1687959900000|2023-06-28 13:45:00|690.3|689.3|689|688|690.4|689.4|688.8|687.8|279
1687960200000|2023-06-28 13:50:00|688.9|687.9|691.8|690.8|692.4|691.4|688.4|687.4|192
1687960500000|2023-06-28 13:55:00|691.9|690.9|691.8|690.8|692.1|691.1|691.1|690.1|71
1687960800000|2023-06-28 14:00:00|691.6|690.6|692.5|691.5|693.1|692.1|691.1|690.1|59
1687961100000|2023-06-28 14:05:00|692.6|691.6|694.6|693.6|694.9|693.9|692.5|691.5|361
1687961400000|2023-06-28 14:10:00|694.8|693.8|694|693|694.8|693.8|691.1|690.1|168
1687961700000|2023-06-28 14:15:00|694.1|693.1|694|693|694.6|693.6|693.4|692.4|57
1687962000000|2023-06-28 14:20:00|694.1|693.1|692.4|691.4|694.9|693.9|692.3|691.3|74
1687962300000|2023-06-28 14:25:00|692.3|691.3|692.9|691.9|694|693|691.9|690.9|97
1687962600000|2023-06-28 14:30:00|692.4|691.4|699.5|698.5|700|699|692.3|691.3|320
1687962900000|2023-06-28 14:35:00|699.6|698.6|699.6|698.6|700|699|697|696|118
1687963200000|2023-06-28 14:40:00|699.8|698.8|700|699|701|700|699|698|165
1687963500000|2023-06-28 14:45:00|700.1|699.1|700.9|699.9|701|700|698.1|697.1|142
1687963800000|2023-06-28 14:50:00|701|700|698.8|697.8|701.3|700.3|697.3|696.3|315
1687964100000|2023-06-28 14:55:00|698.6|697.6|699.5|698.5|700.4|699.4|698.4|697.4|473
1687964400000|2023-06-28 15:00:00|699.6|698.6|702.5|701.5|702.6|701.6|699.3|698.3|512
1687964700000|2023-06-28 15:05:00|702.6|701.6|704|703|704.4|703.4|702.1|701.1|388
1687965000000|2023-06-28 15:10:00|703.9|702.9|704.6|703.6|705.3|704.3|703.1|702.1|411
1687965300000|2023-06-28 15:15:00|704.5|703.5|707.6|706.6|708|707|704.1|703.1|784
1687965600000|2023-06-28 15:20:00|707.8|706.8|705.6|704.6|707.9|706.9|705.1|704.1|1334
1687965900000|2023-06-28 15:25:00|705.5|704.5|705.1|704.1|705.5|704.5|702.9|701.9|2903
1687966200000|2023-06-28 15:30:00|705|704|703.9|702.9|707.6|706.6|703.8|702.8|192
1687966500000|2023-06-28 15:35:00|704|703|704.1|703.1|705.5|704.5|703.9|702.9|140
1687966800000|2023-06-28 15:40:00|704.3|703.3|704|703|705.8|704.8|703.3|702.3|177
1687967100000|2023-06-28 15:45:00|703.8|702.8|702.6|701.6|704.3|703.3|702.3|701.3|465
1687967400000|2023-06-28 15:50:00|702.4|701.4|702.3|701.3|702.4|701.4|701.4|700.4|106
1687967700000|2023-06-28 15:55:00|702.4|701.4|702.9|701.9|703.6|702.6|701.9|700.9|109
1687968000000|2023-06-28 16:00:00|703|702|701.8|700.8|703.1|702.1|701.1|700.1|1308
1687968300000|2023-06-28 16:05:00|701.6|700.6|700.6|699.6|701.9|700.9|700.3|699.3|1948
1687968600000|2023-06-28 16:10:00|700.5|699.5|698.9|697.9|700.5|699.5|698.8|697.8|1048
1687968900000|2023-06-28 16:15:00|698.6|697.6|699.5|698.5|699.9|698.9|698.6|697.6|370
1687969200000|2023-06-28 16:20:00|699.6|698.6|700.9|699.9|701|700|699|698|176
1687969500000|2023-06-28 16:25:00|700.6|699.6|702.3|701.3|703|702|700.6|699.6|425
1687969800000|2023-06-28 16:30:00|702.4|701.4|702.3|701.3|702.9|701.9|701.8|700.8|283
1687970100000|2023-06-28 16:35:00|702.4|701.4|703.5|702.5|703.6|702.6|702.1|701.1|148
1687970400000|2023-06-28 16:40:00|703.4|702.4|701|700|703.8|702.8|700.9|699.9|1137
1687970700000|2023-06-28 16:45:00|700.8|699.8|701.3|700.3|701.9|700.9|700.5|699.5|50
1687971000000|2023-06-28 16:50:00|701.1|700.1|700.8|699.8|701.6|700.6|700.6|699.6|148
1687971300000|2023-06-28 16:55:00|701.1|700.1|702.1|701.1|702.1|701.1|701|700|41
1687971600000|2023-06-28 17:00:00|702.4|701.4|702.6|701.6|703.4|702.4|701.8|700.8|100
1687971900000|2023-06-28 17:05:00|702.5|701.5|701.6|700.6|702.6|701.6|701|700|216
1687972200000|2023-06-28 17:10:00|701.5|700.5|702.3|701.3|702.4|701.4|701.4|700.4|101
1687972500000|2023-06-28 17:15:00|702.1|701.1|700.6|699.6|702.1|701.1|700.6|699.6|14
1687972800000|2023-06-28 17:20:00|701|700|701.4|700.4|701.5|700.5|700.9|699.9|67
1687973100000|2023-06-28 17:25:00|701.6|700.6|701.9|700.9|701.9|700.9|701|700|10
1687973400000|2023-06-28 17:30:00|702|701|701.1|700.1|702.4|701.4|701|700|31
1687973700000|2023-06-28 17:35:00|701.3|700.3|700.8|699.8|701.3|700.3|699.3|698.3|16
1687974000000|2023-06-28 17:40:00|700.9|699.9|700.4|699.4|701|700|700|699|36
1687974300000|2023-06-28 17:45:00|700.1|699.1|700.5|699.5|700.5|699.5|699.9|698.9|28
1687974600000|2023-06-28 17:50:00|700.4|699.4|703|702|703|702|700|699|44
1687974900000|2023-06-28 17:55:00|702.9|701.9|702.5|701.5|703.5|702.5|702.1|701.1|16
1687975200000|2023-06-28 18:00:00|702.6|701.6|702.3|701.3|702.6|701.6|701.9|700.9|44
1687975500000|2023-06-28 18:05:00|702.1|701.1|703.6|702.6|704|703|702|701|41
1687975800000|2023-06-28 18:10:00|703.5|702.5|703|702|703.6|702.6|702.5|701.5|44
1687976100000|2023-06-28 18:15:00|703.1|702.1|703.3|702.3|703.5|702.5|702.6|701.6|97
1687976400000|2023-06-28 18:20:00|703.1|702.1|702.6|701.6|703.4|702.4|702.4|701.4|51
1687976700000|2023-06-28 18:25:00|702.5|701.5|702.6|701.6|702.8|701.8|701.5|700.5|274
1687977000000|2023-06-28 18:30:00|702.8|701.8|700.5|699.5|702.8|701.8|700.3|699.3|169
1687977300000|2023-06-28 18:35:00|700.6|699.6|700.8|699.8|701.1|700.1|700.5|699.5|6
1687977600000|2023-06-28 18:40:00|700.9|699.9|700.8|699.8|701.3|700.3|700.6|699.6|5
1687977900000|2023-06-28 18:45:00|700.9|699.9|701|700|701|700|700.6|699.6|0
1687978200000|2023-06-28 18:50:00|700.9|699.9|700.5|699.5|701|700|700.3|699.3|10
1687978500000|2023-06-28 18:55:00|700.9|699.9|700.8|699.8|700.9|699.9|700.6|699.6|87
1687978800000|2023-06-28 19:00:00|700.9|699.9|700.8|699.8|701|700|700.5|699.5|10
1687979100000|2023-06-28 19:05:00|700.9|699.9|699.5|698.5|700.9|699.9|699.5|698.5|16
1687979400000|2023-06-28 19:10:00|699.6|698.6|699.5|698.5|699.8|698.8|699.3|698.3|4
1687979700000|2023-06-28 19:15:00|699.3|698.3|699.6|698.6|699.6|698.6|699.3|698.3|4
1687980000000|2023-06-28 19:20:00|699.5|698.5|699.8|698.8|700.1|699.1|699.5|698.5|1
1687980300000|2023-06-28 19:25:00|699.9|698.9|699.5|698.5|700|699|699.3|698.3|0
1687980600000|2023-06-28 19:30:00|699.6|698.6|699.5|698.5|699.9|698.9|699.5|698.5|0
1687980900000|2023-06-28 19:35:00|699.6|698.6|699.5|698.5|699.8|698.8|699.3|698.3|1
1687981200000|2023-06-28 19:40:00|699.4|698.4|699.5|698.5|699.6|698.6|699.3|698.3|1
1687981500000|2023-06-28 19:45:00|699.4|698.4|699.5|698.5|699.8|698.8|699.4|698.4|5
1687981800000|2023-06-28 19:50:00|699.4|698.4|699.3|698.3|699.8|698.8|699.1|698.1|53
1687982100000|2023-06-28 19:55:00|699|698|699.1|698.1|699.3|698.3|698.6|697.6|0
1687982400000|2023-06-28 20:00:00|698.9|697.9|699|698|699.1|698.1|698.6|697.6|9
1687982700000|2023-06-28 20:05:00|699.1|698.1|698.8|697.8|699.1|698.1|698.6|697.6|3
1687983000000|2023-06-28 20:10:00|698.6|697.6|699|698|699|698|698.6|697.6|4
1687983300000|2023-06-28 20:15:00|698.8|697.8|699|698|699|698|698.5|697.5|1
1687983600000|2023-06-28 20:20:00|698.9|697.9|699|698|699.1|698.1|698.8|697.8|17
1687983900000|2023-06-28 20:25:00|698.9|697.9|699.1|698.1|699.3|698.3|698.9|697.9|23
1687984200000|2023-06-28 20:30:00|699|698|699|698|699|698|698.9|697.9|0
1687984800000|2023-06-28 20:40:00|699.3|698.3|699|698|699.3|698.3|699|698|0
1687985100000|2023-06-28 20:45:00|699.1|698.1|699|698|699.1|698.1|699|698|0
1687985400000|2023-06-28 20:50:00|698.9|697.9|699.3|698.3|699.3|698.3|698.8|697.8|5
1687985700000|2023-06-28 20:55:00|699.5|698.5|699.3|698.3|699.5|698.5|698.9|697.9|22
1687986000000|2023-06-28 21:00:00|699.4|698.4|699.9|696.9|700.3|698.4|699.4|696.9|0
1687986300000|2023-06-28 21:05:00|699.8|696.8|700|697|700|697|699.8|696.8|0
1687986600000|2023-06-28 21:10:00|700.1|697.1|700|697|700.1|697.1|700|697|0
1687987200000|2023-06-28 21:20:00|700.1|697.1|700|697|700.1|697.1|700|697|0
1687987500000|2023-06-28 21:25:00|700.1|697.1|700.1|697.1|700.1|697.1|700|697|0
1687988100000|2023-06-28 21:35:00|700|697|700.1|697.1|700.1|697.1|700|697|0
1687988400000|2023-06-28 21:40:00|700.3|697.3|700.4|697.4|700.4|697.4|700.3|697.3|0
1687988700000|2023-06-28 21:45:00|700.3|697.3|700|697|700.3|697.3|700|697|0
1688000400000|2023-06-29 01:00:00|700.9|699.9|700.9|699.9|701.4|700.4|700.3|699.3|0
1688000700000|2023-06-29 01:05:00|701|700|701.5|700.5|701.5|700.5|700.6|699.6|0
1688001000000|2023-06-29 01:10:00|701.4|700.4|701.5|700.5|701.6|700.6|701.3|700.3|0
1688001300000|2023-06-29 01:15:00|701.4|700.4|702.6|701.6|702.6|701.6|701.4|700.4|0
1688001600000|2023-06-29 01:20:00|702.4|701.4|702|701|702.6|701.6|701.9|700.9|0
1688001900000|2023-06-29 01:25:00|702.1|701.1|702.4|701.4|702.5|701.5|702.1|701.1|0
1688002200000|2023-06-29 01:30:00|702.3|701.3|702.1|701.1|702.6|701.6|702|701|1
1688002500000|2023-06-29 01:35:00|702.4|701.4|702.5|701.5|702.6|701.6|702.3|701.3|0
1688002800000|2023-06-29 01:40:00|702.4|701.4|702.6|701.6|703|702|702.4|701.4|0
1688003100000|2023-06-29 01:45:00|702.9|701.9|701.4|700.4|702.9|701.9|701.4|700.4|0
1688003400000|2023-06-29 01:50:00|701.5|700.5|701.4|700.4|701.6|700.6|700.9|699.9|0
1688003700000|2023-06-29 01:55:00|701.3|700.3|701|700|701.4|700.4|700.9|699.9|0
1688004000000|2023-06-29 02:00:00|701.3|700.3|700.9|699.9|701.3|700.3|700.8|699.8|0
1688004300000|2023-06-29 02:05:00|700.8|699.8|700.4|699.4|700.9|699.9|700.4|699.4|0
1688004600000|2023-06-29 02:10:00|700.1|699.1|700.3|699.3|700.4|699.4|700|699|0
1688004900000|2023-06-29 02:15:00|700.1|699.1|700.5|699.5|700.5|699.5|700.1|699.1|0
1688005200000|2023-06-29 02:20:00|700.4|699.4|700.4|699.4|700.5|699.5|700.4|699.4|0
1688005500000|2023-06-29 02:25:00|700.5|699.5|700.5|699.5|700.5|699.5|700.4|699.4|0
1688005800000|2023-06-29 02:30:00|700.4|699.4|701.1|700.1|701.1|700.1|700.4|699.4|0
1688006100000|2023-06-29 02:35:00|700.9|699.9|701.1|700.1|701.1|700.1|700.9|699.9|0
1688006400000|2023-06-29 02:40:00|701|700|701.4|700.4|701.4|700.4|701|700|0
1688006700000|2023-06-29 02:45:00|701.1|700.1|700.8|699.8|701.4|700.4|700.6|699.6|0
1688007000000|2023-06-29 02:50:00|700.5|699.5|700.4|699.4|700.5|699.5|700.3|699.3|0
1688007300000|2023-06-29 02:55:00|700.3|699.3|700.3|699.3|700.4|699.4|700.3|699.3|0
1688007600000|2023-06-29 03:00:00|699.9|698.9|699.9|698.9|700|699|699.9|698.9|0
1688007900000|2023-06-29 03:05:00|700|699|700|699|700.1|699.1|699.9|698.9|0
1688008200000|2023-06-29 03:10:00|699.9|698.9|699.9|698.9|700|699|699.9|698.9|0
1688008500000|2023-06-29 03:15:00|700|699|700.5|699.5|700.5|699.5|700|699|1
1688008800000|2023-06-29 03:20:00|700.4|699.4|699.3|698.3|700.4|699.4|699|698|15
1688009100000|2023-06-29 03:25:00|699|698|699.3|698.3|699.3|698.3|699|698|2
1688009400000|2023-06-29 03:30:00|699.4|698.4|699.4|698.4|699.4|698.4|699.1|698.1|3
1688009700000|2023-06-29 03:35:00|699.3|698.3|699.1|698.1|699.3|698.3|699.1|698.1|0
1688010000000|2023-06-29 03:40:00|699|698|699|698|699|698|698.8|697.8|0
1688010600000|2023-06-29 03:50:00|699.1|698.1|699.3|698.3|699.3|698.3|699.1|698.1|0
1688010900000|2023-06-29 03:55:00|699.4|698.4|699.3|698.3|699.4|698.4|699.3|698.3|0
1688011200000|2023-06-29 04:00:00|699.5|698.5|699.6|698.6|699.8|698.8|699.5|698.5|0
1688011500000|2023-06-29 04:05:00|699.5|698.5|699.5|698.5|699.5|698.5|699.5|698.5|0
1688011800000|2023-06-29 04:10:00|699.6|698.6|699.6|698.6|699.8|698.8|699.6|698.6|0
1688012100000|2023-06-29 04:15:00|699.8|698.8|699.6|698.6|699.8|698.8|699.6|698.6|0
1688012400000|2023-06-29 04:20:00|699.5|698.5|699.8|698.8|699.8|698.8|699.5|698.5|0
1688012700000|2023-06-29 04:25:00|699.6|698.6|699.6|698.6|699.8|698.8|699.5|698.5|0
1688013000000|2023-06-29 04:30:00|699.8|698.8|699.8|698.8|699.9|698.9|699.5|698.5|0
1688013300000|2023-06-29 04:35:00|699.5|698.5|699.5|698.5|699.5|698.5|699.3|698.3|0
1688013600000|2023-06-29 04:40:00|699.4|698.4|699.4|698.4|699.5|698.5|699.4|698.4|0
1688013900000|2023-06-29 04:45:00|699.3|698.3|699.3|698.3|699.3|698.3|699.3|698.3|0
1688014200000|2023-06-29 04:50:00|699.1|698.1|699|698|699.3|698.3|698.8|697.8|0
1688014500000|2023-06-29 04:55:00|698.8|697.8|698.5|697.5|698.8|697.8|698.1|697.1|0
1688014800000|2023-06-29 05:00:00|698.6|697.6|698.5|697.5|698.8|697.8|698.3|697.3|0
1688015100000|2023-06-29 05:05:00|698.6|697.6|698.8|697.8|698.8|697.8|698.5|697.5|1
1688015400000|2023-06-29 05:10:00|698.9|697.9|698.9|697.9|699|698|698.8|697.8|1
1688015700000|2023-06-29 05:15:00|698.8|697.8|698.3|697.3|698.9|697.9|698.1|697.1|0
1688016000000|2023-06-29 05:20:00|697.8|696.8|697.8|696.8|697.8|696.8|697.5|696.5|11
1688016300000|2023-06-29 05:25:00|697.9|696.9|698.3|697.3|698.3|697.3|697.8|696.8|1
1688016600000|2023-06-29 05:30:00|698.1|697.1|699.3|698.3|699.3|698.3|698.1|697.1|205
1688016900000|2023-06-29 05:35:00|699.1|698.1|699.3|698.3|699.3|698.3|698.5|697.5|3
1688017200000|2023-06-29 05:40:00|699.4|698.4|699.3|698.3|699.5|698.5|699.3|698.3|0
1688017500000|2023-06-29 05:45:00|699.4|698.4|699.5|698.5|699.8|698.8|699.4|698.4|1
1688017800000|2023-06-29 05:50:00|699.8|698.8|699.5|698.5|699.8|698.8|699.3|698.3|0
1688018100000|2023-06-29 05:55:00|699.6|698.6|699.9|698.9|699.9|698.9|699.5|698.5|0
1688018400000|2023-06-29 06:00:00|699.8|698.8|699.8|698.8|699.9|698.9|699.3|698.3|2
1688018700000|2023-06-29 06:05:00|699.9|698.9|701.3|700.3|701.4|700.4|699.8|698.8|36
1688019000000|2023-06-29 06:10:00|701.1|700.1|701|700|701.3|700.3|700.6|699.6|3
1688019300000|2023-06-29 06:15:00|700.8|699.8|700.6|699.6|700.8|699.8|700.3|699.3|4
1688019600000|2023-06-29 06:20:00|700.8|699.8|700.6|699.6|700.9|699.9|700.3|699.3|9
1688019900000|2023-06-29 06:25:00|700.5|699.5|699.8|698.8|700.6|699.6|699.6|698.6|1
1688020200000|2023-06-29 06:30:00|699.6|698.6|700.5|699.5|700.5|699.5|699.6|698.6|15
1688020500000|2023-06-29 06:35:00|700.3|699.3|700.6|699.6|701|700|700.3|699.3|4
1688020800000|2023-06-29 06:40:00|700.8|699.8|701|700|701.1|700.1|700.6|699.6|53
1688021100000|2023-06-29 06:45:00|700.8|699.8|702.9|701.9|702.9|701.9|700.8|699.8|106
1688021400000|2023-06-29 06:50:00|703.1|702.1|703|702|703.8|702.8|703|702|216
1688021700000|2023-06-29 06:55:00|702.9|701.9|703|702|703.4|702.4|702.8|701.8|46
1688022000000|2023-06-29 07:00:00|703.1|702.1|703.1|702.1|703.3|702.3|702.4|701.4|20
1688022300000|2023-06-29 07:05:00|703|702|703|702|703.5|702.5|702.6|701.6|34
1688022600000|2023-06-29 07:10:00|703.1|702.1|702.1|701.1|703.5|702.5|702.1|701.1|12
1688022900000|2023-06-29 07:15:00|702.4|701.4|703.4|702.4|703.6|702.6|702.3|701.3|34
1688023200000|2023-06-29 07:20:00|703.1|702.1|703.1|702.1|703.1|702.1|702|701|189
1688023500000|2023-06-29 07:25:00|703|702|703.5|702.5|704.3|703.3|702.9|701.9|160
1688023800000|2023-06-29 07:30:00|703.8|702.8|703.9|702.9|704.4|703.4|703|702|173
1688024100000|2023-06-29 07:35:00|704|703|703.8|702.8|704.3|703.3|703.5|702.5|8
1688024400000|2023-06-29 07:40:00|703.9|702.9|701.5|700.5|703.9|702.9|701.5|700.5|129
1688024700000|2023-06-29 07:45:00|701.4|700.4|699.5|698.5|701.5|700.5|699.5|698.5|232
1688025000000|2023-06-29 07:50:00|699.6|698.6|699|698|699.6|698.6|698.9|697.9|181
1688025300000|2023-06-29 07:55:00|699.3|698.3|698.6|697.6|699.5|698.5|698.6|697.6|83
1688025600000|2023-06-29 08:00:00|698.9|697.9|697.9|696.9|699.9|698.9|697.6|696.6|192
1688025900000|2023-06-29 08:05:00|698.1|697.1|698.8|697.8|699.3|698.3|698|697|103
1688026200000|2023-06-29 08:10:00|698.5|697.5|698|697|698.9|697.9|697.6|696.6|74
1688026500000|2023-06-29 08:15:00|698.1|697.1|698.5|697.5|699|698|697.8|696.8|64
1688026800000|2023-06-29 08:20:00|698.6|697.6|700.8|699.8|700.8|699.8|698.6|697.6|194
1688027100000|2023-06-29 08:25:00|700.6|699.6|699.4|698.4|700.9|699.9|699.1|698.1|156
1688027400000|2023-06-29 08:30:00|699.8|698.8|700.5|699.5|701.6|700.6|699.8|698.8|111
1688027700000|2023-06-29 08:35:00|700.6|699.6|704.9|703.9|704.9|703.9|700.6|699.6|77
1688028000000|2023-06-29 08:40:00|704.8|703.8|705.8|704.8|706.1|705.1|704|703|197
1688028300000|2023-06-29 08:45:00|705.9|704.9|706.3|705.3|707.1|706.1|705.6|704.6|53
1688028600000|2023-06-29 08:50:00|706.4|705.4|705.4|704.4|706.6|705.6|705|704|74
1688028900000|2023-06-29 08:55:00|705.3|704.3|705.1|704.1|706.1|705.1|704.8|703.8|49
1688029200000|2023-06-29 09:00:00|705|704|705.4|704.4|705.8|704.8|705|704|20
1688029500000|2023-06-29 09:05:00|705.3|704.3|704.9|703.9|705.6|704.6|704.9|703.9|42
1688029800000|2023-06-29 09:10:00|704.8|703.8|703|702|704.9|703.9|702.8|701.8|42
1688030100000|2023-06-29 09:15:00|702.9|701.9|701.5|700.5|703|702|700.9|699.9|66
1688030400000|2023-06-29 09:20:00|701.6|700.6|700.6|699.6|701.9|700.9|700.3|699.3|55
1688030700000|2023-06-29 09:25:00|700.8|699.8|703|702|703|702|700.6|699.6|121
1688031000000|2023-06-29 09:30:00|703.1|702.1|703|702|703.1|702.1|702.3|701.3|144
1688031300000|2023-06-29 09:35:00|703.1|702.1|702.3|701.3|703.4|702.4|702.3|701.3|10
1688031600000|2023-06-29 09:40:00|702.4|701.4|702.5|701.5|703|702|702.3|701.3|32
1688031900000|2023-06-29 09:45:00|702.6|701.6|702.3|701.3|702.8|701.8|701.5|700.5|60
1688032200000|2023-06-29 09:50:00|702.4|701.4|701.5|700.5|702.4|701.4|701.4|700.4|36
1688032500000|2023-06-29 09:55:00|701.6|700.6|701|700|701.9|700.9|701|700|86
1688032800000|2023-06-29 10:00:00|701.1|700.1|700.8|699.8|702|701|700.5|699.5|283
1688033100000|2023-06-29 10:05:00|700.9|699.9|700.6|699.6|701.3|700.3|700.5|699.5|47
1688033400000|2023-06-29 10:10:00|700.9|699.9|701.5|700.5|701.5|700.5|700.6|699.6|91
1688033700000|2023-06-29 10:15:00|701.1|700.1|701.8|700.8|701.8|700.8|700.8|699.8|351
1688034000000|2023-06-29 10:20:00|701.6|700.6|701.6|700.6|701.8|700.8|701.1|700.1|22
1688034300000|2023-06-29 10:25:00|701.5|700.5|702|701|702.3|701.3|701.4|700.4|11
1688034600000|2023-06-29 10:30:00|702.3|701.3|702.3|701.3|702.5|701.5|701.6|700.6|220
1688034900000|2023-06-29 10:35:00|702.1|701.1|701.4|700.4|702.3|701.3|701.4|700.4|14
1688035200000|2023-06-29 10:40:00|701.6|700.6|702.9|701.9|703.1|702.1|701.5|700.5|110
1688035500000|2023-06-29 10:45:00|702.8|701.8|702.9|701.9|703.1|702.1|702.4|701.4|140
1688035800000|2023-06-29 10:50:00|703|702|703.8|702.8|704.3|703.3|702.9|701.9|50
1688036100000|2023-06-29 10:55:00|703.9|702.9|704|703|704.3|703.3|703.5|702.5|65
1688036400000|2023-06-29 11:00:00|704.3|703.3|705|704|705.3|704.3|704.1|703.1|304
1688036700000|2023-06-29 11:05:00|704.9|703.9|705.4|704.4|705.4|704.4|704.9|703.9|94
1688037000000|2023-06-29 11:10:00|705.1|704.1|705.1|704.1|705.4|704.4|704.9|703.9|184
1688037300000|2023-06-29 11:15:00|705|704|705.1|704.1|705.3|704.3|704.6|703.6|116
1688037600000|2023-06-29 11:20:00|705|704|705|704|705.1|704.1|704.6|703.6|205
1688037900000|2023-06-29 11:25:00|704.8|703.8|705.5|704.5|705.8|704.8|704.8|703.8|34
1688038200000|2023-06-29 11:30:00|705.6|704.6|704.8|703.8|705.6|704.6|704.5|703.5|14
1688038500000|2023-06-29 11:35:00|705|704|704|703|705|704|704|703|1
1688038800000|2023-06-29 11:40:00|704.1|703.1|704.1|703.1|704.6|703.6|703.9|702.9|10
1688039100000|2023-06-29 11:45:00|704.3|703.3|704.5|703.5|704.6|703.6|704.1|703.1|7
1688039400000|2023-06-29 11:50:00|704.6|703.6|704.3|703.3|704.6|703.6|704.3|703.3|16
1688039700000|2023-06-29 11:55:00|704.4|703.4|704.1|703.1|704.4|703.4|703.8|702.8|18
1688040000000|2023-06-29 12:00:00|704|703|703.8|702.8|704.1|703.1|703.3|702.3|30
1688040300000|2023-06-29 12:05:00|703.9|702.9|702.3|701.3|704.3|703.3|702.1|701.1|159
1688040600000|2023-06-29 12:10:00|702.1|701.1|701.4|700.4|702.4|701.4|701.3|700.3|29
1688040900000|2023-06-29 12:15:00|701.3|700.3|701|700|701.6|700.6|700.3|699.3|285
1688041200000|2023-06-29 12:20:00|700.9|699.9|701.5|700.5|702.4|701.4|700.4|699.4|81
1688041500000|2023-06-29 12:25:00|701.4|700.4|702|701|702.1|701.1|701.3|700.3|37
1688041800000|2023-06-29 12:30:00|701.9|700.9|702.3|701.3|702.4|701.4|700.9|699.9|48
1688042100000|2023-06-29 12:35:00|702.1|701.1|701.1|700.1|702.1|701.1|700.5|699.5|121
1688042400000|2023-06-29 12:40:00|701|700|700.3|699.3|701.1|700.1|700|699|12
1688042700000|2023-06-29 12:45:00|700.4|699.4|700.8|699.8|701.3|700.3|700.3|699.3|22
1688043000000|2023-06-29 12:50:00|700.9|699.9|701.6|700.6|702.1|701.1|700.3|699.3|25
1688043300000|2023-06-29 12:55:00|701.8|700.8|703.6|702.6|703.6|702.6|701.8|700.8|103
1688043600000|2023-06-29 13:00:00|703.1|702.1|705.4|704.4|705.6|704.6|701.9|700.9|185
1688043900000|2023-06-29 13:05:00|705.5|704.5|705.8|704.8|706.6|705.6|704.8|703.8|278
1688044200000|2023-06-29 13:10:00|705.5|704.5|703.1|702.1|706.1|705.1|702.8|701.8|510
1688044500000|2023-06-29 13:15:00|703|702|704.5|703.5|705|704|702.8|701.8|122
1688044800000|2023-06-29 13:20:00|704.6|703.6|704.8|703.8|705.6|704.6|704.3|703.3|88
1688045100000|2023-06-29 13:25:00|704.6|703.6|704|703|704.6|703.6|702.6|701.6|184
1688045400000|2023-06-29 13:30:00|703.9|702.9|704.3|703.3|704.3|703.3|702.8|701.8|132
1688045700000|2023-06-29 13:35:00|704.4|703.4|705.3|704.3|705.3|704.3|703.5|702.5|65
1688046000000|2023-06-29 13:40:00|705|704|706.5|705.5|706.5|705.5|704.5|703.5|67
1688046300000|2023-06-29 13:45:00|706.4|705.4|708|707|709|708|706.3|705.3|280
1688046600000|2023-06-29 13:50:00|708.1|707.1|707.9|706.9|708.6|707.6|707.3|706.3|291
1688046900000|2023-06-29 13:55:00|708|707|709.6|708.6|710.3|709.3|707.6|706.6|101
1688047200000|2023-06-29 14:00:00|709.8|708.8|713|712|713.3|712.3|709.6|708.6|220
1688047500000|2023-06-29 14:05:00|713.3|712.3|712.9|711.9|714.6|713.6|711.8|710.8|382
1688047800000|2023-06-29 14:10:00|712.8|711.8|713.6|712.6|713.8|712.8|712.4|711.4|257
1688048100000|2023-06-29 14:15:00|713.9|712.9|712.8|711.8|714.4|713.4|712.5|711.5|213
1688048400000|2023-06-29 14:20:00|712.9|711.9|711.6|710.6|712.9|711.9|711.5|710.5|111
1688048700000|2023-06-29 14:25:00|711.9|710.9|711.9|710.9|712.5|711.5|711.3|710.3|134
1688049000000|2023-06-29 14:30:00|712.1|711.1|712.5|711.5|713.9|712.9|712|711|107
1688049300000|2023-06-29 14:35:00|712.4|711.4|710.9|709.9|712.4|711.4|709.9|708.9|224
1688049600000|2023-06-29 14:40:00|710.6|709.6|709.3|708.3|712|711|709.3|708.3|208
1688049900000|2023-06-29 14:45:00|709.1|708.1|708|707|709.5|708.5|706.3|705.3|103
1688050200000|2023-06-29 14:50:00|707.8|706.8|707|706|708.6|707.6|706.6|705.6|63
1688050500000|2023-06-29 14:55:00|707.1|706.1|705|704|707.1|706.1|704.9|703.9|116
1688050800000|2023-06-29 15:00:00|705.1|704.1|705.9|704.9|706.5|705.5|703.8|702.8|220
1688051100000|2023-06-29 15:05:00|706|705|704.8|703.8|706.1|705.1|704.5|703.5|102
1688051400000|2023-06-29 15:10:00|704.5|703.5|701.4|700.4|705.3|704.3|700.8|699.8|642
1688051700000|2023-06-29 15:15:00|701.3|700.3|699.1|698.1|701.4|700.4|698|697|389
1688052000000|2023-06-29 15:20:00|699|698|696.4|695.4|699.1|698.1|696|695|243
1688052300000|2023-06-29 15:25:00|696.5|695.5|696.8|695.8|697.6|696.6|695.4|694.4|1484
1688052600000|2023-06-29 15:30:00|696.6|695.6|696.8|695.8|698.5|697.5|695.6|694.6|140
1688052900000|2023-06-29 15:35:00|696.9|695.9|696.1|695.1|697.9|696.9|695.4|694.4|65
1688053200000|2023-06-29 15:40:00|696|695|696.4|695.4|696.9|695.9|695.3|694.3|476
1688053500000|2023-06-29 15:45:00|696.5|695.5|698|697|698|697|696.3|695.3|60
1688053800000|2023-06-29 15:50:00|698.3|697.3|696.8|695.8|698.3|697.3|695.4|694.4|127
1688054100000|2023-06-29 15:55:00|696.6|695.6|700|699|700.3|699.3|696.3|695.3|157
1688054400000|2023-06-29 16:00:00|700.3|699.3|700.9|699.9|701.1|700.1|699.8|698.8|57
1688054700000|2023-06-29 16:05:00|701|700|701.8|700.8|702.4|701.4|700.9|699.9|91
1688055000000|2023-06-29 16:10:00|701.6|700.6|702.4|701.4|703.3|702.3|701|700|25
1688055300000|2023-06-29 16:15:00|702.3|701.3|701.9|700.9|702.6|701.6|701.3|700.3|91
1688055600000|2023-06-29 16:20:00|702|701|701.6|700.6|702.3|701.3|701.1|700.1|162
1688055900000|2023-06-29 16:25:00|701.8|700.8|702|701|702.3|701.3|701.4|700.4|119
1688056200000|2023-06-29 16:30:00|702.1|701.1|702.4|701.4|703.5|702.5|701.5|700.5|50
1688056500000|2023-06-29 16:35:00|702.5|701.5|700.6|699.6|702.6|701.6|700.4|699.4|141
1688056800000|2023-06-29 16:40:00|700.5|699.5|701.6|700.6|701.9|700.9|699.8|698.8|249
1688057100000|2023-06-29 16:45:00|701.5|700.5|701.1|700.1|702.4|701.4|701|700|22
1688057400000|2023-06-29 16:50:00|701.4|700.4|701.3|700.3|702.6|701.6|701.3|700.3|20
1688057700000|2023-06-29 16:55:00|701.4|700.4|702.6|701.6|702.6|701.6|701.3|700.3|230
1688058000000|2023-06-29 17:00:00|702.5|701.5|701.3|700.3|703|702|700.6|699.6|99
1688058300000|2023-06-29 17:05:00|701|700|700.8|699.8|701.1|700.1|700.3|699.3|9
1688058600000|2023-06-29 17:10:00|700.9|699.9|700.3|699.3|701.1|700.1|700|699|5
1688058900000|2023-06-29 17:15:00|700.5|699.5|698.8|697.8|700.5|699.5|698.8|697.8|161
1688059200000|2023-06-29 17:20:00|698.9|697.9|698.8|697.8|699.5|698.5|698.3|697.3|73
1688059500000|2023-06-29 17:25:00|698.9|697.9|700.3|699.3|700.3|699.3|698.5|697.5|19
1688059800000|2023-06-29 17:30:00|700.4|699.4|700.6|699.6|701.3|700.3|700.4|699.4|60
1688060100000|2023-06-29 17:35:00|700.8|699.8|700.9|699.9|701|700|700.4|699.4|15
1688060400000|2023-06-29 17:40:00|700.8|699.8|701.9|700.9|702.3|701.3|700.3|699.3|10
1688060700000|2023-06-29 17:45:00|702|701|702.4|701.4|703|702|701.8|700.8|13
1688061000000|2023-06-29 17:50:00|702.3|701.3|702.3|701.3|702.4|701.4|701.4|700.4|7
1688061300000|2023-06-29 17:55:00|702|701|702|701|702.6|701.6|701.3|700.3|15
1688061600000|2023-06-29 18:00:00|702.3|701.3|701.8|700.8|702.8|701.8|701.4|700.4|18
1688061900000|2023-06-29 18:05:00|702|701|702.5|701.5|702.5|701.5|701.3|700.3|8
1688062200000|2023-06-29 18:10:00|702.4|701.4|702.8|701.8|702.9|701.9|701.8|700.8|10
1688062500000|2023-06-29 18:15:00|702.6|701.6|703|702|703.1|702.1|701.9|700.9|9
1688062800000|2023-06-29 18:20:00|703.1|702.1|704|703|704.3|703.3|702.8|701.8|10
1688063100000|2023-06-29 18:25:00|703.9|702.9|703.5|702.5|704.4|703.4|703.4|702.4|219
1688063400000|2023-06-29 18:30:00|703.6|702.6|704|703|704.1|703.1|703.4|702.4|26
1688063700000|2023-06-29 18:35:00|704.1|703.1|703.6|702.6|704.1|703.1|703.5|702.5|5
1688064000000|2023-06-29 18:40:00|703.8|702.8|703.5|702.5|703.9|702.9|703.1|702.1|9
1688064300000|2023-06-29 18:45:00|703.6|702.6|703.3|702.3|703.9|702.9|703.3|702.3|7
1688064600000|2023-06-29 18:50:00|703.1|702.1|703.4|702.4|703.4|702.4|703|702|133
1688064900000|2023-06-29 18:55:00|703.5|702.5|704|703|704.1|703.1|703.5|702.5|2
1688065200000|2023-06-29 19:00:00|703.9|702.9|703.9|702.9|704|703|703.8|702.8|0
1688065500000|2023-06-29 19:05:00|703.8|702.8|704.3|703.3|704.3|703.3|703.6|702.6|5
1688065800000|2023-06-29 19:10:00|704|703|703.8|702.8|704.1|703.1|703.8|702.8|0
1688066100000|2023-06-29 19:15:00|703.9|702.9|704|703|704.1|703.1|703.8|702.8|0
1688066700000|2023-06-29 19:25:00|703.8|702.8|703.9|702.9|704|703|703.6|702.6|2
1688067000000|2023-06-29 19:30:00|703.8|702.8|703.8|702.8|704|703|703.8|702.8|0
1688067300000|2023-06-29 19:35:00|704|703|704|703|704|703|703.8|702.8|0
1688067600000|2023-06-29 19:40:00|703.8|702.8|703.8|702.8|704|703|703.8|702.8|2
1688067900000|2023-06-29 19:45:00|704|703|704.3|703.3|704.3|703.3|704|703|16
1688068200000|2023-06-29 19:50:00|704.4|703.4|704.3|703.3|704.4|703.4|704.3|703.3|2
1688068500000|2023-06-29 19:55:00|704.5|703.5|704.5|703.5|704.5|703.5|704.3|703.3|4
1688068800000|2023-06-29 20:00:00|704.6|703.6|704.4|703.4|704.8|703.8|704.3|703.3|0
1688069100000|2023-06-29 20:05:00|704.5|703.5|704.3|703.3|704.5|703.5|704|703|0
1688069400000|2023-06-29 20:10:00|704|703|704.3|703.3|704.3|703.3|704|703|2
1688069700000|2023-06-29 20:15:00|704.4|703.4|704.3|703.3|704.4|703.4|704.3|703.3|0
1688070000000|2023-06-29 20:20:00|704.4|703.4|704.3|703.3|704.4|703.4|704.1|703.1|0
1688070300000|2023-06-29 20:25:00|704.4|703.4|704.5|703.5|704.6|703.6|704.4|703.4|1
1688070600000|2023-06-29 20:30:00|704.3|703.3|704.5|703.5|704.5|703.5|704.3|703.3|0
1688071200000|2023-06-29 20:40:00|704.3|703.3|704.5|703.5|704.5|703.5|704.3|703.3|0
1688071500000|2023-06-29 20:45:00|704.6|703.6|704.5|703.5|704.8|703.8|704.4|703.4|0
1688071800000|2023-06-29 20:50:00|704.3|703.3|704.3|703.3|704.5|703.5|704.3|703.3|0
1688072100000|2023-06-29 20:55:00|704.4|703.4|704|703|704.4|703.4|704|703|19
1688072400000|2023-06-29 21:00:00|703.9|702.9|705|702|705|702.9|703.8|701.6|0
1688073300000|2023-06-29 21:15:00|705.1|702.1|705.1|702.1|705.1|702.1|705.1|702.1|0
1688073600000|2023-06-29 21:20:00|||||||||7
1688074200000|2023-06-29 21:30:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|0
1688074800000|2023-06-29 21:40:00|705.1|702.1|705.1|702.1|705.1|702.1|705.1|702.1|0
1688075100000|2023-06-29 21:45:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|0
1688075700000|2023-06-29 21:55:00|705.1|702.1|705.1|702.1|705.1|702.1|705.1|702.1|0
1688086800000|2023-06-30 01:00:00|703|702|703.8|702.8|703.8|702.8|703|702|0
1688087100000|2023-06-30 01:05:00|703.6|702.6|703.6|702.6|703.8|702.8|703.5|702.5|0
1688087400000|2023-06-30 01:10:00|703.5|702.5|703.8|702.8|703.8|702.8|703.4|702.4|0
1688087700000|2023-06-30 01:15:00|704|703|704|703|704.1|703.1|703.5|702.5|0
1688088000000|2023-06-30 01:20:00|704.1|703.1|703.8|702.8|704.3|703.3|703.8|702.8|0
1688088300000|2023-06-30 01:25:00|703.9|702.9|703.8|702.8|703.9|702.9|703.5|702.5|0
1688088600000|2023-06-30 01:30:00|703.5|702.5|703.5|702.5|703.8|702.8|703.5|702.5|0
1688088900000|2023-06-30 01:35:00|703.6|702.6|704|703|704|703|703.5|702.5|0
1688089200000|2023-06-30 01:40:00|703.8|702.8|703.5|702.5|704|703|703.5|702.5|0
1688089500000|2023-06-30 01:45:00|703.6|702.6|703.8|702.8|703.8|702.8|703.5|702.5|0
1688089800000|2023-06-30 01:50:00|703.9|702.9|704.8|703.8|704.9|703.9|703.9|702.9|0
1688090100000|2023-06-30 01:55:00|704.9|703.9|704.8|703.8|704.9|703.9|704.5|703.5|0
1688090400000|2023-06-30 02:00:00|704.9|703.9|705.1|704.1|705.1|704.1|704.5|703.5|0
1688090700000|2023-06-30 02:05:00|705.4|704.4|705.5|704.5|705.5|704.5|705|704|2
1688091000000|2023-06-30 02:10:00|705.3|704.3|705.5|704.5|705.5|704.5|705|704|0
1688091300000|2023-06-30 02:15:00|705.3|704.3|705|704|705.3|704.3|705|704|0
1688091600000|2023-06-30 02:20:00|704.8|703.8|704.8|703.8|704.8|703.8|704.8|703.8|1
1688091900000|2023-06-30 02:25:00|705|704|704.9|703.9|705.3|704.3|704.9|703.9|1
1688092200000|2023-06-30 02:30:00|705.1|704.1|705.8|704.8|705.8|704.8|705.1|704.1|2
1688092500000|2023-06-30 02:35:00|705.5|704.5|705.5|704.5|705.8|704.8|705.5|704.5|0
1688092800000|2023-06-30 02:40:00|705.3|704.3|705.5|704.5|705.5|704.5|705|704|0
1688093100000|2023-06-30 02:45:00|705.6|704.6|705.6|704.6|705.6|704.6|705|704|0
1688093400000|2023-06-30 02:50:00|705.5|704.5|705.6|704.6|705.8|704.8|705.5|704.5|0
1688093700000|2023-06-30 02:55:00|705.5|704.5|705.8|704.8|705.8|704.8|705.3|704.3|0
1688094000000|2023-06-30 03:00:00|705.5|704.5|706.3|705.3|706.3|705.3|705.5|704.5|27
1688094300000|2023-06-30 03:05:00|706|705|706.5|705.5|706.5|705.5|706|705|0
1688094600000|2023-06-30 03:10:00|706.6|705.6|706.8|705.8|706.8|705.8|706.5|705.5|0
1688094900000|2023-06-30 03:15:00|707.1|706.1|707|706|707.3|706.3|707|706|0
1688095200000|2023-06-30 03:20:00|707.1|706.1|707.3|706.3|707.3|706.3|707|706|0
1688095500000|2023-06-30 03:25:00|707.1|706.1|707.3|706.3|707.3|706.3|707|706|0
1688095800000|2023-06-30 03:30:00|707.4|706.4|707.3|706.3|707.4|706.4|707.3|706.3|2
1688096100000|2023-06-30 03:35:00|707|706|707.3|706.3|707.3|706.3|707|706|0
1688096400000|2023-06-30 03:40:00|707|706|707.1|706.1|707.1|706.1|707|706|0
1688096700000|2023-06-30 03:45:00|707.3|706.3|707.1|706.1|707.3|706.3|706.9|705.9|7
1688097000000|2023-06-30 03:50:00|706.9|705.9|706.5|705.5|707.1|706.1|706.5|705.5|2
1688097300000|2023-06-30 03:55:00|706.6|705.6|706.5|705.5|706.6|705.6|706.5|705.5|0
1688097600000|2023-06-30 04:00:00|706.6|705.6|706.8|705.8|706.9|705.9|706.5|705.5|12
1688097900000|2023-06-30 04:05:00|706.6|705.6|706.6|705.6|706.8|705.8|706.5|705.5|0
1688098200000|2023-06-30 04:10:00|706.5|705.5|706.5|705.5|706.6|705.6|706.5|705.5|0
1688098500000|2023-06-30 04:15:00|706.6|705.6|706.6|705.6|706.6|705.6|706.5|705.5|0
1688098800000|2023-06-30 04:20:00|706.5|705.5|705.9|704.9|706.5|705.5|705.8|704.8|2
1688099100000|2023-06-30 04:25:00|705.8|704.8|705.9|704.9|705.9|704.9|705.8|704.8|0
1688099400000|2023-06-30 04:30:00|705.8|704.8|705.9|704.9|705.9|704.9|705.8|704.8|0
1688099700000|2023-06-30 04:35:00|705.8|704.8|705.8|704.8|705.9|704.9|705.5|704.5|0
1688100000000|2023-06-30 04:40:00|705.6|704.6|706.4|705.4|706.4|705.4|705.5|704.5|13
1688100300000|2023-06-30 04:45:00|706.3|705.3|706.3|705.3|706.3|705.3|706.3|705.3|0
1688100600000|2023-06-30 04:50:00|706.4|705.4|706.3|705.3|706.4|705.4|706.3|705.3|1
1688100900000|2023-06-30 04:55:00|706.1|705.1|706.1|705.1|706.1|705.1|706.1|705.1|0
1688101200000|2023-06-30 05:00:00|705.8|704.8|705.9|704.9|706|705|705.6|704.6|0
1688101500000|2023-06-30 05:05:00|706|705|706.3|705.3|706.3|705.3|705.9|704.9|0
1688101800000|2023-06-30 05:10:00|706.1|705.1|706|705|706.1|705.1|706|705|0
1688102100000|2023-06-30 05:15:00|705.8|704.8|706|705|706|705|705.8|704.8|0
1688102400000|2023-06-30 05:20:00|705.9|704.9|706|705|706|705|705.8|704.8|3
1688102700000|2023-06-30 05:25:00|706.3|705.3|706.3|705.3|706.3|705.3|706.3|705.3|0
1688103000000|2023-06-30 05:30:00|706.5|705.5|706.9|705.9|707.1|706.1|706.5|705.5|1
1688103300000|2023-06-30 05:35:00|707|706|707|706|707|706|706.8|705.8|0
1688103600000|2023-06-30 05:40:00|706.8|705.8|706.5|705.5|707|706|706.1|705.1|0
1688103900000|2023-06-30 05:45:00|706.3|705.3|706.4|705.4|706.5|705.5|706.3|705.3|0
1688104200000|2023-06-30 05:50:00|706.3|705.3|706.9|705.9|707|706|706.3|705.3|4
1688104500000|2023-06-30 05:55:00|707|706|706.9|705.9|707|706|706.8|705.8|0
1688104800000|2023-06-30 06:00:00|706.8|705.8|707|706|707|706|706.6|705.6|0
1688105100000|2023-06-30 06:05:00|706.8|705.8|706.8|705.8|707|706|706.4|705.4|9
1688105400000|2023-06-30 06:10:00|706.6|705.6|706.8|705.8|707|706|706.4|705.4|16
1688105700000|2023-06-30 06:15:00|707|706|706.8|705.8|707.1|706.1|706.6|705.6|5
1688106000000|2023-06-30 06:20:00|706.9|705.9|706.8|705.8|707|706|706.4|705.4|10
1688106300000|2023-06-30 06:25:00|706.6|705.6|706.4|705.4|706.8|705.8|706.4|705.4|0
1688106600000|2023-06-30 06:30:00|706.3|705.3|706|705|706.3|705.3|705.8|704.8|19
1688106900000|2023-06-30 06:35:00|705.9|704.9|705.6|704.6|706.1|705.1|705.4|704.4|9
1688107200000|2023-06-30 06:40:00|705.5|704.5|705.6|704.6|705.6|704.6|705.1|704.1|5
1688107500000|2023-06-30 06:45:00|705.5|704.5|705.5|704.5|705.6|704.6|705.3|704.3|51
1688107800000|2023-06-30 06:50:00|705.4|704.4|706.1|705.1|706.4|705.4|705.4|704.4|18
1688108100000|2023-06-30 06:55:00|706|705|705.5|704.5|706.1|705.1|705.1|704.1|29
1688108400000|2023-06-30 07:00:00|705.3|704.3|706.1|705.1|707.4|706.4|705|704|19
1688108700000|2023-06-30 07:05:00|706.4|705.4|706.1|705.1|706.6|705.6|705.9|704.9|30
1688109000000|2023-06-30 07:10:00|706.3|705.3|705.5|704.5|706.3|705.3|705.4|704.4|2
1688109300000|2023-06-30 07:15:00|705|704|704.9|703.9|705.6|704.6|704.6|703.6|27
1688109600000|2023-06-30 07:20:00|704.8|703.8|705|704|705.3|704.3|704.6|703.6|15
1688109900000|2023-06-30 07:25:00|705.1|704.1|706.6|705.6|707|706|705|704|40
1688110200000|2023-06-30 07:30:00|706.8|705.8|707|706|707.4|706.4|706.5|705.5|14
1688110500000|2023-06-30 07:35:00|707.1|706.1|706.4|705.4|707.4|706.4|706.4|705.4|34
1688110800000|2023-06-30 07:40:00|706.5|705.5|706.8|705.8|707.1|706.1|706.4|705.4|22
1688111100000|2023-06-30 07:45:00|706.9|705.9|708.4|707.4|708.4|707.4|706.9|705.9|81
1688111400000|2023-06-30 07:50:00|708.6|707.6|709.4|708.4|709.5|708.5|707.6|706.6|54
1688111700000|2023-06-30 07:55:00|709.1|708.1|709|708|709.5|708.5|708.5|707.5|27
1688112000000|2023-06-30 08:00:00|708.6|707.6|708.3|707.3|709.5|708.5|707.4|706.4|42
1688112300000|2023-06-30 08:05:00|708.5|707.5|710|709|710.3|709.3|708.4|707.4|362
1688112600000|2023-06-30 08:10:00|710.3|709.3|710.5|709.5|711.3|710.3|709.9|708.9|277
1688112900000|2023-06-30 08:15:00|710.6|709.6|709.5|708.5|710.9|709.9|708.9|707.9|87
1688113200000|2023-06-30 08:20:00|709.4|708.4|709.8|708.8|710.1|709.1|709.3|708.3|56
1688113500000|2023-06-30 08:25:00|709.9|708.9|710|709|712.4|711.4|709.5|708.5|429
1688113800000|2023-06-30 08:30:00|709.8|708.8|711.3|710.3|711.9|710.9|709.8|708.8|164
1688114100000|2023-06-30 08:35:00|711.4|710.4|711.1|710.1|711.8|710.8|710.8|709.8|145
1688114400000|2023-06-30 08:40:00|711.3|710.3|711.6|710.6|711.6|710.6|711.3|710.3|12
1688114700000|2023-06-30 08:45:00|711.8|710.8|710.5|709.5|711.8|710.8|710.4|709.4|68
1688115000000|2023-06-30 08:50:00|710|709|710|709|710.3|709.3|709.4|708.4|679
1688115300000|2023-06-30 08:55:00|710.1|709.1|709.9|708.9|710.9|709.9|709.5|708.5|44
1688115600000|2023-06-30 09:00:00|709.4|708.4|710.4|709.4|710.4|709.4|709.4|708.4|141
1688115900000|2023-06-30 09:05:00|710.6|709.6|711.4|710.4|712.4|711.4|710.6|709.6|100
1688116200000|2023-06-30 09:10:00|711.3|710.3|709.8|708.8|711.4|710.4|709.6|708.6|12
1688116500000|2023-06-30 09:15:00|709.9|708.9|709.6|708.6|710.4|709.4|709.6|708.6|53
1688116800000|2023-06-30 09:20:00|709.9|708.9|709|708|709.9|708.9|708.6|707.6|71
1688117100000|2023-06-30 09:25:00|708.9|707.9|706.8|705.8|709.6|708.6|706.3|705.3|225
1688117400000|2023-06-30 09:30:00|706.9|705.9|706.5|705.5|707.3|706.3|706.5|705.5|95
1688117700000|2023-06-30 09:35:00|706.6|705.6|708.3|707.3|708.4|707.4|705.6|704.6|183
1688118000000|2023-06-30 09:40:00|708.1|707.1|708.8|707.8|708.9|707.9|707.6|706.6|179
1688118300000|2023-06-30 09:45:00|708.9|707.9|709.1|708.1|709.3|708.3|708.3|707.3|65
1688118600000|2023-06-30 09:50:00|709|708|708.9|707.9|709.4|708.4|708.5|707.5|129
1688118900000|2023-06-30 09:55:00|708.8|707.8|707.9|706.9|709.1|708.1|707|706|146
1688119200000|2023-06-30 10:00:00|707.8|706.8|707.4|706.4|708.6|707.6|707.3|706.3|152
1688119500000|2023-06-30 10:05:00|707.3|706.3|707.5|706.5|707.5|706.5|706.5|705.5|124
1688119800000|2023-06-30 10:10:00|707.3|706.3|706.5|705.5|707.5|706.5|706.3|705.3|31
1688120100000|2023-06-30 10:15:00|706.4|705.4|706.3|705.3|706.5|705.5|705.4|704.4|176
1688120400000|2023-06-30 10:20:00|706|705|706.3|705.3|706.9|705.9|705.9|704.9|85
1688120700000|2023-06-30 10:25:00|706.1|705.1|706.3|705.3|706.9|705.9|706|705|51
1688121000000|2023-06-30 10:30:00|706.1|705.1|705.4|704.4|706.4|705.4|705|704|41
1688121300000|2023-06-30 10:35:00|705.3|704.3|705.4|704.4|705.8|704.8|704.9|703.9|5
1688121600000|2023-06-30 10:40:00|705.3|704.3|704.6|703.6|705.5|704.5|704.3|703.3|87
1688121900000|2023-06-30 10:45:00|704.5|703.5|703.8|702.8|704.5|703.5|703|702|90
1688122200000|2023-06-30 10:50:00|703.5|702.5|703.9|702.9|704.1|703.1|703.1|702.1|25
1688122500000|2023-06-30 10:55:00|703.8|702.8|702.9|701.9|703.9|702.9|702.6|701.6|318
1688122800000|2023-06-30 11:00:00|702.8|701.8|702.1|701.1|703.3|702.3|702.1|701.1|61
1688123100000|2023-06-30 11:05:00|702|701|702.1|701.1|702.4|701.4|701.5|700.5|104
1688123400000|2023-06-30 11:10:00|702|701|702.3|701.3|702.6|701.6|701.9|700.9|200
1688123700000|2023-06-30 11:15:00|702|701|701.4|700.4|702.3|701.3|701.1|700.1|37
1688124000000|2023-06-30 11:20:00|701.5|700.5|700.6|699.6|701.5|700.5|700.6|699.6|62
1688124300000|2023-06-30 11:25:00|700.9|699.9|701.9|700.9|702.3|701.3|700.6|699.6|278
1688124600000|2023-06-30 11:30:00|702|701|702.3|701.3|702.6|701.6|701.1|700.1|50
1688124900000|2023-06-30 11:35:00|702.1|701.1|701.8|700.8|702.3|701.3|701.4|700.4|33
1688125200000|2023-06-30 11:40:00|701.6|700.6|702.5|701.5|702.5|701.5|701.1|700.1|15
1688125500000|2023-06-30 11:45:00|702.4|701.4|702.5|701.5|703.1|702.1|701.3|700.3|87
1688125800000|2023-06-30 11:50:00|702.6|701.6|702.8|701.8|703.1|702.1|702.4|701.4|187
1688126100000|2023-06-30 11:55:00|702.6|701.6|702.6|701.6|702.8|701.8|701.6|700.6|148
1688126400000|2023-06-30 12:00:00|702.8|701.8|702.5|701.5|703.1|702.1|702.4|701.4|61
1688126700000|2023-06-30 12:05:00|702.6|701.6|700.9|699.9|702.8|701.8|700.6|699.6|20
1688127000000|2023-06-30 12:10:00|700.8|699.8|700.6|699.6|701.5|700.5|699.1|698.1|110
1688127300000|2023-06-30 12:15:00|700.8|699.8|700.9|699.9|701.3|700.3|700.3|699.3|269
1688127600000|2023-06-30 12:20:00|700.8|699.8|701.5|700.5|701.6|700.6|700.4|699.4|87
1688127900000|2023-06-30 12:25:00|701.6|700.6|700.9|699.9|701.6|700.6|700.8|699.8|4
1688128200000|2023-06-30 12:30:00|700.8|699.8|702.8|701.8|703.3|702.3|700.8|699.8|166
1688128500000|2023-06-30 12:35:00|702.9|701.9|702|701|703|702|701.6|700.6|26
1688128800000|2023-06-30 12:40:00|702.3|701.3|702.8|701.8|703.1|702.1|701.8|700.8|17
1688129100000|2023-06-30 12:45:00|702.9|701.9|702.5|701.5|703.1|702.1|702|701|66
1688129400000|2023-06-30 12:50:00|702.9|701.9|704|703|704.4|703.4|702.6|701.6|177
1688129700000|2023-06-30 12:55:00|704.3|703.3|705|704|705.3|704.3|703.8|702.8|12
1688130000000|2023-06-30 13:00:00|705.1|704.1|704.5|703.5|706.1|705.1|704.5|703.5|140
1688130300000|2023-06-30 13:05:00|704.4|703.4|706.3|705.3|706.8|705.8|703.8|702.8|84
1688130600000|2023-06-30 13:10:00|706.4|705.4|705.3|704.3|707.3|706.3|705|704|77
1688130900000|2023-06-30 13:15:00|705|704|704.6|703.6|705.9|704.9|704.3|703.3|33
1688131200000|2023-06-30 13:20:00|704.5|703.5|704.6|703.6|705|704|703.6|702.6|79
1688131500000|2023-06-30 13:25:00|704.8|703.8|704.4|703.4|705.1|704.1|703.5|702.5|148
1688131800000|2023-06-30 13:30:00|704.3|703.3|702|701|704.5|703.5|701.8|700.8|219
1688132100000|2023-06-30 13:35:00|701.9|700.9|702.8|701.8|703.3|702.3|701.6|700.6|22
1688132400000|2023-06-30 13:40:00|703|702|703.1|702.1|705|704|702.8|701.8|58
1688132700000|2023-06-30 13:45:00|703|702|704|703|705|704|703|702|57
1688133000000|2023-06-30 13:50:00|704.1|703.1|705.3|704.3|705.4|704.4|704|703|256
1688133300000|2023-06-30 13:55:00|705.4|704.4|705.9|704.9|706.1|705.1|704.8|703.8|58
1688133600000|2023-06-30 14:00:00|706|705|706.9|705.9|707.5|706.5|705.8|704.8|212
1688133900000|2023-06-30 14:05:00|707|706|709|708|709.1|708.1|706.8|705.8|132
1688134200000|2023-06-30 14:10:00|709.1|708.1|710|709|710.3|709.3|708.6|707.6|121
1688134500000|2023-06-30 14:15:00|710.1|709.1|709.4|708.4|710.9|709.9|709.3|708.3|497
1688134800000|2023-06-30 14:20:00|709.3|708.3|708.3|707.3|709.5|708.5|707.9|706.9|175
1688135100000|2023-06-30 14:25:00|708.4|707.4|708.9|707.9|710.1|709.1|707.3|706.3|51
1688135400000|2023-06-30 14:30:00|709.8|708.8|709.5|708.5|710.4|709.4|708.3|707.3|66
1688135700000|2023-06-30 14:35:00|709.3|708.3|708.8|707.8|709.6|708.6|708.3|707.3|103
1688136000000|2023-06-30 14:40:00|708.9|707.9|709|708|709.3|708.3|707.6|706.6|36
1688136300000|2023-06-30 14:45:00|708.9|707.9|708.5|707.5|709.6|708.6|708.1|707.1|74
1688136600000|2023-06-30 14:50:00|708.4|707.4|706.6|705.6|708.5|707.5|705.3|704.3|327
1688136900000|2023-06-30 14:55:00|706.8|705.8|707.9|706.9|709|708|706.8|705.8|264
1688137200000|2023-06-30 15:00:00|708|707|708.4|707.4|709.6|708.6|707.9|706.9|71
1688137500000|2023-06-30 15:05:00|708.5|707.5|708.8|707.8|709.8|708.8|707.4|706.4|72
1688137800000|2023-06-30 15:10:00|709|708|708.4|707.4|710.4|709.4|708|707|36
1688138100000|2023-06-30 15:15:00|708.3|707.3|710.4|709.4|710.4|709.4|708.3|707.3|383
1688138400000|2023-06-30 15:20:00|710.3|709.3|709.8|708.8|711.1|710.1|708.9|707.9|460
1688138700000|2023-06-30 15:25:00|709.6|708.6|709.6|708.6|710.4|709.4|709.3|708.3|402
1688139000000|2023-06-30 15:30:00|709.8|708.8|712.1|711.1|712.1|711.1|709|708|547
1688139300000|2023-06-30 15:35:00|712|711|712.4|711.4|713|712|712|711|228
1688139600000|2023-06-30 15:40:00|712.8|711.8|712.4|711.4|712.8|711.8|711.8|710.8|272
1688139900000|2023-06-30 15:45:00|712.3|711.3|710.8|709.8|712.6|711.6|710.6|709.6|101
1688140200000|2023-06-30 15:50:00|710.9|709.9|713.4|712.4|713.6|712.6|710.6|709.6|93
1688140500000|2023-06-30 15:55:00|713.5|712.5|714.3|713.3|714.3|713.3|713.3|712.3|51
1688140800000|2023-06-30 16:00:00|714.4|713.4|716.1|715.1|716.4|715.4|714.1|713.1|136
1688141100000|2023-06-30 16:05:00|715.9|714.9|716.5|715.5|716.6|715.6|715.9|714.9|20
1688141400000|2023-06-30 16:10:00|716.4|715.4|715.8|714.8|716.6|715.6|715.8|714.8|50
1688141700000|2023-06-30 16:15:00|715.9|714.9|715.9|714.9|716.4|715.4|715.3|714.3|35
1688142000000|2023-06-30 16:20:00|716|715|714.3|713.3|716|715|714|713|22
1688142300000|2023-06-30 16:25:00|714.1|713.1|713.3|712.3|714.8|713.8|712.5|711.5|144
1688142600000|2023-06-30 16:30:00|713.4|712.4|712.9|711.9|713.9|712.9|712.8|711.8|113
1688142900000|2023-06-30 16:35:00|712.8|711.8|712.9|711.9|713.1|712.1|711.4|710.4|115
1688143200000|2023-06-30 16:40:00|713|712|712.5|711.5|713.3|712.3|712.4|711.4|6
1688143500000|2023-06-30 16:45:00|712.6|711.6|711.6|710.6|713|712|711|710|35
1688143800000|2023-06-30 16:50:00|711.9|710.9|711|710|712.1|711.1|710.5|709.5|162
1688144100000|2023-06-30 16:55:00|711.1|710.1|711|710|712.5|711.5|710.9|709.9|9
1688144400000|2023-06-30 17:00:00|710.9|709.9|712.1|711.1|712.5|711.5|710.9|709.9|45
1688144700000|2023-06-30 17:05:00|712|711|711|710|712.1|711.1|709.5|708.5|67
1688145000000|2023-06-30 17:10:00|711.1|710.1|712.8|711.8|713.3|712.3|711|710|56
1688145300000|2023-06-30 17:15:00|713|712|713.5|712.5|714.4|713.4|712.8|711.8|87
1688145600000|2023-06-30 17:20:00|713.6|712.6|713.3|712.3|714|713|712.3|711.3|22
1688145900000|2023-06-30 17:25:00|713.5|712.5|712.8|711.8|713.5|712.5|712.3|711.3|9
1688146200000|2023-06-30 17:30:00|712.5|711.5|712.8|711.8|713.3|712.3|711.9|710.9|13
1688146500000|2023-06-30 17:35:00|712.5|711.5|713.5|712.5|713.5|712.5|712|711|36
1688146800000|2023-06-30 17:40:00|713.3|712.3|713.3|712.3|714.1|713.1|713.3|712.3|20
1688147100000|2023-06-30 17:45:00|713.4|712.4|714.5|713.5|715.1|714.1|713.3|712.3|148
1688147400000|2023-06-30 17:50:00|714.6|713.6|715.8|714.8|715.8|714.8|713.8|712.8|3
1688147700000|2023-06-30 17:55:00|715.5|714.5|715.9|714.9|716.3|715.3|715|714|3
1688148000000|2023-06-30 18:00:00|716.1|715.1|714|713|716.3|715.3|713.5|712.5|20
1688148300000|2023-06-30 18:05:00|714.1|713.1|713.5|712.5|714.3|713.3|712.5|711.5|12
1688148600000|2023-06-30 18:10:00|713.4|712.4|713|712|714.3|713.3|712.5|711.5|47
1688148900000|2023-06-30 18:15:00|713.3|712.3|711.8|710.8|713.3|712.3|711.6|710.6|61
1688149200000|2023-06-30 18:20:00|711.5|710.5|712.5|711.5|713.3|712.3|711.5|710.5|9
1688149500000|2023-06-30 18:25:00|712.6|711.6|714.4|713.4|714.8|713.8|712|711|237
1688149800000|2023-06-30 18:30:00|714.3|713.3|713.5|712.5|714.8|713.8|713.3|712.3|12
1688150100000|2023-06-30 18:35:00|713.6|712.6|713.5|712.5|713.6|712.6|712.9|711.9|33
1688150400000|2023-06-30 18:40:00|713.6|712.6|713.5|712.5|713.9|712.9|713|712|4
1688150700000|2023-06-30 18:45:00|713.6|712.6|713.3|712.3|713.9|712.9|713.3|712.3|19
1688151000000|2023-06-30 18:50:00|713|712|712.5|711.5|713.1|712.1|712.5|711.5|0
1688151300000|2023-06-30 18:55:00|712.8|711.8|712.5|711.5|712.8|711.8|712.3|711.3|8
1688151600000|2023-06-30 19:00:00|712.4|711.4|712.8|711.8|712.8|711.8|712.4|711.4|2
1688151900000|2023-06-30 19:05:00|713|712|713|712|713|712|712.8|711.8|0
1688152200000|2023-06-30 19:10:00|712.9|711.9|712.8|711.8|713|712|712.5|711.5|0
1688152500000|2023-06-30 19:15:00|712.9|711.9|713|712|713|712|712.5|711.5|0
1688152800000|2023-06-30 19:20:00|712.8|711.8|712.8|711.8|713|712|712.6|711.6|0
1688153100000|2023-06-30 19:25:00|712.5|711.5|712.8|711.8|712.8|711.8|712.5|711.5|0
1688153400000|2023-06-30 19:30:00|712.6|711.6|712.8|711.8|712.8|711.8|712.5|711.5|10
1688153700000|2023-06-30 19:35:00|712.5|711.5|712.8|711.8|712.8|711.8|712.4|711.4|0
1688154000000|2023-06-30 19:40:00|712.5|711.5|712.5|711.5|713|712|712.4|711.4|2
1688154300000|2023-06-30 19:45:00|712.4|711.4|712.8|711.8|712.9|711.9|712.4|711.4|0
1688154600000|2023-06-30 19:50:00|712.9|711.9|712.8|711.8|713|712|712.5|711.5|28
1688154900000|2023-06-30 19:55:00|712.9|711.9|713|712|713.1|712.1|712.8|711.8|16
1688155200000|2023-06-30 20:00:00|713.1|712.1|713|712|713.1|712.1|712.5|711.5|0
1688155500000|2023-06-30 20:05:00|712.9|711.9|712.5|711.5|713|712|712.5|711.5|59
1688155800000|2023-06-30 20:10:00|712.8|711.8|712.5|711.5|712.8|711.8|712.5|711.5|4
1688156100000|2023-06-30 20:15:00|712.4|711.4|712.1|711.1|712.4|711.4|712.1|711.1|3
1688156400000|2023-06-30 20:20:00|712|711|711.8|710.8|712|711|711.6|710.6|8
1688156700000|2023-06-30 20:25:00|711.9|710.9|711.8|710.8|712|711|711.6|710.6|16
1688157000000|2023-06-30 20:30:00|711.6|710.6|712|711|712|711|711.4|710.4|4
1688157300000|2023-06-30 20:35:00|711.9|710.9|712|711|712|711|711.9|710.9|5
1688157600000|2023-06-30 20:40:00|711.8|710.8|711.5|710.5|712|711|711.5|710.5|1
1688157900000|2023-06-30 20:45:00|711.3|710.3|711.5|710.5|711.5|710.5|710.9|709.9|18
1688158200000|2023-06-30 20:50:00|711.4|710.4|711.4|710.4|711.4|710.4|711.4|710.4|1
1688158500000|2023-06-30 20:55:00|711.5|710.5|711.5|710.5|711.5|710.5|711.1|710.1|10
1686774900000|2023-06-14 20:35:00|690|689|690|689|690|689|690|689|10
1686775200000|2023-06-14 20:40:00|690.1|689.1|690.1|689.1|690.3|689.3|689.9|688.9|36
1686775500000|2023-06-14 20:45:00|690.3|689.3|690.3|689.3|690.6|689.6|690.3|689.3|117
1686775800000|2023-06-14 20:50:00|690.4|689.4|690.4|689.4|690.5|689.5|690.1|689.1|49
1686776100000|2023-06-14 20:55:00|690.5|689.5|689.9|688.9|690.5|689.5|689.9|688.9|49
1686776400000|2023-06-14 21:00:00|689.8|688.8|690.1|687.1|690.3|688.8|688.6|687.1|2
1686777300000|2023-06-14 21:15:00|690.3|687.3|690.3|687.3|690.3|687.3|690.3|687.3|0
1686778500000|2023-06-14 21:35:00|690.6|687.6|690.6|687.6|690.6|687.6|690.6|687.6|0
1686779700000|2023-06-14 21:55:00|||||||||1
1686790800000|2023-06-15 01:00:00|687.3|686.3|687.4|686.4|687.5|686.5|686.5|685.5|37
1686791100000|2023-06-15 01:05:00|687.3|686.3|685.9|684.9|687.4|686.4|685.9|684.9|87
1686791400000|2023-06-15 01:10:00|685.8|684.8|685.3|684.3|686|685|685.1|684.1|56
1686791700000|2023-06-15 01:15:00|685.4|684.4|685.3|684.3|685.6|684.6|685.3|684.3|19
1686792000000|2023-06-15 01:20:00|685.4|684.4|685|684|685.6|684.6|685|684|13
1686792300000|2023-06-15 01:25:00|685.1|684.1|685.1|684.1|685.4|684.4|685|684|3
1686792600000|2023-06-15 01:30:00|684.9|683.9|685.4|684.4|685.4|684.4|684.9|683.9|2
1686792900000|2023-06-15 01:35:00|685.5|684.5|684.9|683.9|685.6|684.6|684.6|683.6|26
1686793200000|2023-06-15 01:40:00|684.8|683.8|685.4|684.4|685.4|684.4|684.8|683.8|5
1686793500000|2023-06-15 01:45:00|685.3|684.3|685.4|684.4|685.6|684.6|685.1|684.1|5
1686793800000|2023-06-15 01:50:00|685.3|684.3|685.4|684.4|685.6|684.6|685.3|684.3|6
1686794100000|2023-06-15 01:55:00|685.5|684.5|684.9|683.9|685.6|684.6|684.9|683.9|12
1686794400000|2023-06-15 02:00:00|684.8|683.8|685.6|684.6|685.6|684.6|684.6|683.6|8
1686794700000|2023-06-15 02:05:00|685.5|684.5|685.5|684.5|685.6|684.6|685.4|684.4|1
1686795000000|2023-06-15 02:10:00|685.4|684.4|685.4|684.4|685.6|684.6|685.3|684.3|5
1686795300000|2023-06-15 02:15:00|685.3|684.3|685.6|684.6|685.6|684.6|685.3|684.3|0
1686795600000|2023-06-15 02:20:00|685.5|684.5|685.1|684.1|685.6|684.6|685.1|684.1|0
1686795900000|2023-06-15 02:25:00|685.3|684.3|685.1|684.1|685.3|684.3|685.1|684.1|2
1686796200000|2023-06-15 02:30:00|685|684|684.9|683.9|685.3|684.3|684.8|683.8|6
1686796500000|2023-06-15 02:35:00|685.1|684.1|685.1|684.1|685.4|684.4|685|684|9
1686796800000|2023-06-15 02:40:00|685|684|685.1|684.1|685.1|684.1|684.9|683.9|3
1686797100000|2023-06-15 02:45:00|685.3|684.3|685.5|684.5|685.6|684.6|685.3|684.3|5
1686797400000|2023-06-15 02:50:00|685.3|684.3|685.4|684.4|685.6|684.6|685.3|684.3|27
1686797700000|2023-06-15 02:55:00|685.3|684.3|685|684|685.4|684.4|684.9|683.9|19
1686798000000|2023-06-15 03:00:00|685.1|684.1|685|684|685.3|684.3|684.9|683.9|59
1686798300000|2023-06-15 03:05:00|685.1|684.1|685|684|685.4|684.4|685|684|10
1686798600000|2023-06-15 03:10:00|685.1|684.1|684.3|683.3|685.1|684.1|684.3|683.3|73
1686798900000|2023-06-15 03:15:00|684.1|683.1|684.1|683.1|684.4|683.4|684.1|683.1|60
1686799200000|2023-06-15 03:20:00|684.3|683.3|684.1|683.1|684.3|683.3|683.8|682.8|32
1686799500000|2023-06-15 03:25:00|684.3|683.3|684.4|683.4|684.4|683.4|684.1|683.1|6
1686799800000|2023-06-15 03:30:00|684.6|683.6|684.6|683.6|684.6|683.6|684.5|683.5|13
1686800100000|2023-06-15 03:35:00|684.5|683.5|684.6|683.6|684.6|683.6|684.5|683.5|2
1686800400000|2023-06-15 03:40:00|684.5|683.5|684.6|683.6|684.6|683.6|684.4|683.4|4
1686800700000|2023-06-15 03:45:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|17
1686801000000|2023-06-15 03:50:00|684.3|683.3|684.4|683.4|684.4|683.4|684.3|683.3|5
1686801300000|2023-06-15 03:55:00|684.3|683.3|684.3|683.3|684.4|683.4|684.1|683.1|4
1686801600000|2023-06-15 04:00:00|684.1|683.1|684.1|683.1|684.1|683.1|684|683|6
1686801900000|2023-06-15 04:05:00|684.3|683.3|684.4|683.4|684.5|683.5|684.1|683.1|0
1686802200000|2023-06-15 04:10:00|684.9|683.9|684.6|683.6|684.9|683.9|684.5|683.5|143
1686802500000|2023-06-15 04:15:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|0
1686802800000|2023-06-15 04:20:00|684.3|683.3|684.3|683.3|684.3|683.3|684.3|683.3|1
1686803100000|2023-06-15 04:25:00|684.4|683.4|684.5|683.5|684.6|683.6|684.4|683.4|5
1686803400000|2023-06-15 04:30:00|684.4|683.4|684.3|683.3|684.5|683.5|683.9|682.9|6
1686803700000|2023-06-15 04:35:00|684.1|683.1|684|683|684.3|683.3|684|683|2
1686804000000|2023-06-15 04:40:00|684.1|683.1|684.1|683.1|684.1|683.1|684|683|3
1686804300000|2023-06-15 04:45:00|684.3|683.3|684.5|683.5|684.5|683.5|684.3|683.3|6
1686804600000|2023-06-15 04:50:00|684.6|683.6|684.6|683.6|684.9|683.9|684.5|683.5|24
1686804900000|2023-06-15 04:55:00|684.4|683.4|684.6|683.6|684.8|683.8|684.4|683.4|6
1686805200000|2023-06-15 05:00:00|684.8|683.8|684.9|683.9|684.9|683.9|684.4|683.4|15
1686805500000|2023-06-15 05:05:00|684.6|683.6|684.9|683.9|684.9|683.9|684.6|683.6|9
1686805800000|2023-06-15 05:10:00|684.6|683.6|684.5|683.5|684.6|683.6|684|683|21
1686806100000|2023-06-15 05:15:00|684.6|683.6|685.9|684.9|685.9|684.9|684.6|683.6|17
1686806400000|2023-06-15 05:20:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|20
1686806700000|2023-06-15 05:25:00|686.4|685.4|687.3|686.3|687.5|686.5|686.4|685.4|31
1686807000000|2023-06-15 05:30:00|687.4|686.4|688.1|687.1|688.5|687.5|687.4|686.4|15
1686807300000|2023-06-15 05:35:00|688.3|687.3|688.8|687.8|688.8|687.8|688.1|687.1|22
1686807600000|2023-06-15 05:40:00|688.6|687.6|688.8|687.8|688.9|687.9|688.1|687.1|7
1686807900000|2023-06-15 05:45:00|688.6|687.6|688.9|687.9|688.9|687.9|688.5|687.5|1
1686808200000|2023-06-15 05:50:00|689|688|688.9|687.9|689.1|688.1|688.8|687.8|8
1686808500000|2023-06-15 05:55:00|688.8|687.8|688.6|687.6|688.8|687.8|688|687|19
1686808800000|2023-06-15 06:00:00|688.5|687.5|688.5|687.5|688.8|687.8|688.4|687.4|67
1686809100000|2023-06-15 06:05:00|688.6|687.6|688.6|687.6|688.9|687.9|688.5|687.5|16
1686809400000|2023-06-15 06:10:00|688.8|687.8|689.9|688.9|690|689|688.5|687.5|17
1686809700000|2023-06-15 06:15:00|689.6|688.6|689|688|689.9|688.9|688.9|687.9|56
1686810000000|2023-06-15 06:20:00|689.1|688.1|688.5|687.5|689.4|688.4|688.4|687.4|55
1686810300000|2023-06-15 06:25:00|688.4|687.4|688.1|687.1|688.8|687.8|687.6|686.6|46
1686810600000|2023-06-15 06:30:00|688|687|688.5|687.5|688.6|687.6|687.9|686.9|73
1686810900000|2023-06-15 06:35:00|688.4|687.4|688.1|687.1|688.4|687.4|687.6|686.6|30
1686811200000|2023-06-15 06:40:00|688|687|687.8|686.8|688.3|687.3|687.3|686.3|336
1686811500000|2023-06-15 06:45:00|687.6|686.6|689|688|689.1|688.1|687.6|686.6|772
1686811800000|2023-06-15 06:50:00|689.1|688.1|689.1|688.1|689.6|688.6|688.6|687.6|335
1686812100000|2023-06-15 06:55:00|689.3|688.3|689.5|688.5|690.1|689.1|689.1|688.1|55
1686812400000|2023-06-15 07:00:00|689.4|688.4|686.9|685.9|689.5|688.5|686.4|685.4|391
1686812700000|2023-06-15 07:05:00|687.1|686.1|687|686|687.3|686.3|686.4|685.4|159
1686813000000|2023-06-15 07:10:00|686.9|685.9|687.3|686.3|687.4|686.4|686.1|685.1|501
1686813300000|2023-06-15 07:15:00|687.1|686.1|687.6|686.6|688.5|687.5|687.1|686.1|43
1686813600000|2023-06-15 07:20:00|687.8|686.8|686.1|685.1|687.9|686.9|686.1|685.1|193
1686813900000|2023-06-15 07:25:00|686.3|685.3|686.5|685.5|686.5|685.5|685.6|684.6|112
1686814200000|2023-06-15 07:30:00|686.4|685.4|687.4|686.4|688.4|687.4|686|685|208
1686814500000|2023-06-15 07:35:00|687.3|686.3|686.3|685.3|687.5|686.5|686.1|685.1|391
1686814800000|2023-06-15 07:40:00|686.4|685.4|686.6|685.6|686.6|685.6|685.6|684.6|109
1686815100000|2023-06-15 07:45:00|686.8|685.8|686.9|685.9|688|687|686.6|685.6|129
1686815400000|2023-06-15 07:50:00|687|686|687.3|686.3|687.4|686.4|686.5|685.5|76
1686815700000|2023-06-15 07:55:00|687.1|686.1|688.5|687.5|689.1|688.1|686.9|685.9|195
1686816000000|2023-06-15 08:00:00|688.6|687.6|689.6|688.6|689.6|688.6|688.1|687.1|386
1686816300000|2023-06-15 08:05:00|689.9|688.9|689.5|688.5|689.9|688.9|689.1|688.1|646
1686816600000|2023-06-15 08:10:00|689.4|688.4|691.3|690.3|691.6|690.6|689.1|688.1|652
1686816900000|2023-06-15 08:15:00|691.4|690.4|689.9|688.9|691.4|690.4|689.6|688.6|895
1686817200000|2023-06-15 08:20:00|689.6|688.6|690.4|689.4|690.5|689.5|689.6|688.6|294
1686817500000|2023-06-15 08:25:00|690.3|689.3|689.6|688.6|690.4|689.4|689.4|688.4|1300
1686817800000|2023-06-15 08:30:00|689.5|688.5|689.3|688.3|690.6|689.6|689.1|688.1|774
1686818100000|2023-06-15 08:35:00|689.4|688.4|688.5|687.5|690.1|689.1|688.5|687.5|290
1686818400000|2023-06-15 08:40:00|688.4|687.4|687.4|686.4|688.6|687.6|687.1|686.1|224
1686818700000|2023-06-15 08:45:00|687.5|686.5|686.6|685.6|687.6|686.6|686.4|685.4|118
1686819000000|2023-06-15 08:50:00|686.8|685.8|685.9|684.9|686.8|685.8|685.6|684.6|434
1686819300000|2023-06-15 08:55:00|685.6|684.6|685.1|684.1|686.1|685.1|685.1|684.1|231
1686819600000|2023-06-15 09:00:00|685|684|684.4|683.4|685.4|684.4|684.1|683.1|358
1686819900000|2023-06-15 09:05:00|684.6|683.6|685.9|684.9|686.1|685.1|684.6|683.6|357
1686820200000|2023-06-15 09:10:00|685.6|684.6|688.5|687.5|688.6|687.6|685.6|684.6|1323
1686820500000|2023-06-15 09:15:00|688.6|687.6|689.5|688.5|689.9|688.9|688.5|687.5|576
1686820800000|2023-06-15 09:20:00|689.4|688.4|689.6|688.6|689.9|688.9|688.9|687.9|242
1686821100000|2023-06-15 09:25:00|689.9|688.9|690.3|689.3|690.4|689.4|689.4|688.4|1286
1686821400000|2023-06-15 09:30:00|690.4|689.4|692.8|691.8|693.1|692.1|690.1|689.1|414
1686821700000|2023-06-15 09:35:00|692.6|691.6|693.9|692.9|694.5|693.5|692.6|691.6|809
1686822000000|2023-06-15 09:40:00|693.6|692.6|693.9|692.9|694.1|693.1|692.6|691.6|513
1686822300000|2023-06-15 09:45:00|693.8|692.8|694.5|693.5|694.9|693.9|693.1|692.1|321
1686822600000|2023-06-15 09:50:00|694.6|693.6|694.5|693.5|695.3|694.3|694.4|693.4|185
1686822900000|2023-06-15 09:55:00|694.4|693.4|694.1|693.1|694.8|693.8|694.1|693.1|297
1686823200000|2023-06-15 10:00:00|693.9|692.9|692.1|691.1|693.9|692.9|692.1|691.1|201
1686823500000|2023-06-15 10:05:00|692.3|691.3|693.4|692.4|694.4|693.4|692.1|691.1|950
1686823800000|2023-06-15 10:10:00|693.1|692.1|692.9|691.9|693.6|692.6|692.4|691.4|153
1686824100000|2023-06-15 10:15:00|693|692|692.4|691.4|693.1|692.1|692.4|691.4|174
1686824400000|2023-06-15 10:20:00|692.6|691.6|692.1|691.1|692.6|691.6|691.9|690.9|89
1686824700000|2023-06-15 10:25:00|692.3|691.3|692.1|691.1|692.4|691.4|691.5|690.5|172
1686825000000|2023-06-15 10:30:00|692.4|691.4|692.6|691.6|692.6|691.6|692|691|189
1686825300000|2023-06-15 10:35:00|692.5|691.5|692.6|691.6|693.4|692.4|692.5|691.5|92
1686825600000|2023-06-15 10:40:00|692.8|691.8|692.9|691.9|693.4|692.4|692.5|691.5|123
1686825900000|2023-06-15 10:45:00|693|692|693.6|692.6|694.1|693.1|693|692|644
1686826200000|2023-06-15 10:50:00|693.8|692.8|695.1|694.1|695.4|694.4|693.6|692.6|196
1686826500000|2023-06-15 10:55:00|695.3|694.3|696|695|696.5|695.5|695.3|694.3|842
1686826800000|2023-06-15 11:00:00|696.1|695.1|696|695|696.6|695.6|695.5|694.5|172
1686827100000|2023-06-15 11:05:00|695.9|694.9|695.6|694.6|696.1|695.1|695.6|694.6|177
1686827400000|2023-06-15 11:10:00|695.4|694.4|695.1|694.1|695.6|694.6|694.9|693.9|116
1686827700000|2023-06-15 11:15:00|695|694|695.1|694.1|695.1|694.1|694.5|693.5|216
1686828000000|2023-06-15 11:20:00|694.9|693.9|694.9|693.9|695.1|694.1|694.9|693.9|89
1686828300000|2023-06-15 11:25:00|694.6|693.6|695.4|694.4|695.8|694.8|694.6|693.6|276
1686828600000|2023-06-15 11:30:00|695.3|694.3|694.8|693.8|695.4|694.4|694.6|693.6|188
1686828900000|2023-06-15 11:35:00|694.6|693.6|694.1|693.1|694.8|693.8|693.9|692.9|386
1686829200000|2023-06-15 11:40:00|694|693|695.1|694.1|695.4|694.4|694|693|399
1686829500000|2023-06-15 11:45:00|695|694|696.4|695.4|696.4|695.4|694.9|693.9|177
1686829800000|2023-06-15 11:50:00|696.6|695.6|696.9|695.9|697.1|696.1|696.3|695.3|303
1686830100000|2023-06-15 11:55:00|697.1|696.1|695.8|694.8|697.1|696.1|695.6|694.6|272
1686830400000|2023-06-15 12:00:00|695.9|694.9|695.8|694.8|696.1|695.1|695.1|694.1|350
1686830700000|2023-06-15 12:05:00|695.9|694.9|695.4|694.4|695.9|694.9|695.1|694.1|171
1686831000000|2023-06-15 12:10:00|695.1|694.1|694.8|693.8|695.1|694.1|694.6|693.6|184
1686831300000|2023-06-15 12:15:00|694.9|693.9|695.4|694.4|695.6|694.6|694.6|693.6|233
1686831600000|2023-06-15 12:20:00|695.5|694.5|695.1|694.1|695.6|694.6|694.6|693.6|197
1686831900000|2023-06-15 12:25:00|695|694|695.6|694.6|695.6|694.6|694.8|693.8|99
1686832200000|2023-06-15 12:30:00|695.4|694.4|694.6|693.6|696|695|694.6|693.6|492
1686832500000|2023-06-15 12:35:00|694.8|693.8|694.4|693.4|695|694|694.4|693.4|177
1686832800000|2023-06-15 12:40:00|694.1|693.1|693|692|695.1|694.1|693|692|185
1686833100000|2023-06-15 12:45:00|692.9|691.9|693.9|692.9|694.1|693.1|692.9|691.9|230
1686833400000|2023-06-15 12:50:00|694|693|694.5|693.5|695.1|694.1|693.9|692.9|442
1686833700000|2023-06-15 12:55:00|694.4|693.4|694.9|693.9|694.9|693.9|694|693|325
1686834000000|2023-06-15 13:00:00|694.6|693.6|696.4|695.4|697.5|696.5|694.1|693.1|656
1686834300000|2023-06-15 13:05:00|696.5|695.5|697.3|696.3|697.9|696.9|695.9|694.9|952
1686834600000|2023-06-15 13:10:00|697.4|696.4|698.6|697.6|698.9|697.9|696.6|695.6|443
1686834900000|2023-06-15 13:15:00|698.8|697.8|698.6|697.6|699|698|697.6|696.6|667
1686835200000|2023-06-15 13:20:00|698.8|697.8|699.3|698.3|699.6|698.6|698.4|697.4|325
1686835500000|2023-06-15 13:25:00|699.1|698.1|698.6|697.6|699.6|698.6|698.4|697.4|944
1686835800000|2023-06-15 13:30:00|698.5|697.5|698.1|697.1|699.6|698.6|697.9|696.9|699
1686836100000|2023-06-15 13:35:00|698.3|697.3|701.4|700.4|701.9|700.9|697.9|696.9|687
1686836400000|2023-06-15 13:40:00|701.3|700.3|702.4|701.4|702.4|701.4|700.8|699.8|408
1686836700000|2023-06-15 13:45:00|702.6|701.6|702.5|701.5|703.1|702.1|702.3|701.3|402
1686837000000|2023-06-15 13:50:00|702.4|701.4|701.8|700.8|703|702|700.9|699.9|489
1686837300000|2023-06-15 13:55:00|701.9|700.9|703.3|702.3|704.9|703.9|701.9|700.9|1705
1686837600000|2023-06-15 14:00:00|703.4|702.4|702.5|701.5|703.8|702.8|702|701|420
1686837900000|2023-06-15 14:05:00|702.6|701.6|702.3|701.3|703.5|702.5|702.1|701.1|423
1686838200000|2023-06-15 14:10:00|702.4|701.4|701.5|700.5|702.8|701.8|701.1|700.1|604
1686838500000|2023-06-15 14:15:00|701.4|700.4|703.6|702.6|703.9|702.9|701.1|700.1|743
1686838800000|2023-06-15 14:20:00|703.9|702.9|702.9|701.9|703.9|702.9|702.4|701.4|300
1686839100000|2023-06-15 14:25:00|703.1|702.1|704.9|703.9|705.1|704.1|702.6|701.6|1378
1686839400000|2023-06-15 14:30:00|705|704|707.9|706.9|707.9|706.9|704.8|703.8|1496
1686839700000|2023-06-15 14:35:00|708|707|705.4|704.4|708.1|707.1|704.8|703.8|1174
1686840000000|2023-06-15 14:40:00|705.1|704.1|705.6|704.6|706.6|705.6|704.4|703.4|520
1686840300000|2023-06-15 14:45:00|705.5|704.5|705.3|704.3|705.8|704.8|702.9|701.9|1299
1686840600000|2023-06-15 14:50:00|705.4|704.4|706.1|705.1|706.4|705.4|705|704|375
1686840900000|2023-06-15 14:55:00|706|705|708.9|707.9|708.9|707.9|705.9|704.9|1078
1686841200000|2023-06-15 15:00:00|709.1|708.1|709.4|708.4|710.4|709.4|708.4|707.4|1429
1686841500000|2023-06-15 15:05:00|709.1|708.1|708.1|707.1|709.1|708.1|707.3|706.3|1690
1686841800000|2023-06-15 15:10:00|708.3|707.3|709.6|708.6|709.9|708.9|707.6|706.6|1539
1686842100000|2023-06-15 15:15:00|709.8|708.8|712|711|713|712|709.8|708.8|3454
1686842400000|2023-06-15 15:20:00|711.9|710.9|712.9|711.9|713.6|712.6|711.9|710.9|1057
1686842700000|2023-06-15 15:25:00|713.1|712.1|711.9|710.9|713.9|712.9|711.9|710.9|3150
1686843000000|2023-06-15 15:30:00|712.1|711.1|713.6|712.6|714.5|713.5|712|711|1639
1686843300000|2023-06-15 15:35:00|713.9|712.9|719.5|718.5|719.9|718.9|713.4|712.4|2477
1686843600000|2023-06-15 15:40:00|719.6|718.6|718.1|717.1|719.9|718.9|717.9|716.9|1735
1686843900000|2023-06-15 15:45:00|718.4|717.4|717.9|716.9|719.5|718.5|716.9|715.9|733
1686844200000|2023-06-15 15:50:00|718.1|717.1|720.4|719.4|720.6|719.6|717.6|716.6|738
1686844500000|2023-06-15 15:55:00|720.3|719.3|718.9|717.9|720.4|719.4|718.4|717.4|788
1686844800000|2023-06-15 16:00:00|719|718|719.9|718.9|719.9|718.9|717.6|716.6|948
1686845100000|2023-06-15 16:05:00|719.8|718.8|721.1|720.1|721.4|720.4|719.4|718.4|1024
1686845400000|2023-06-15 16:10:00|721.4|720.4|721.4|720.4|721.6|720.6|720.9|719.9|703
1686845700000|2023-06-15 16:15:00|721.1|720.1|721.1|720.1|721.9|720.9|720.9|719.9|515
1686846000000|2023-06-15 16:20:00|721.3|720.3|720.1|719.1|721.8|720.8|720.1|719.1|791
1686846300000|2023-06-15 16:25:00|719.9|718.9|723.4|722.4|723.4|722.4|719.9|718.9|1863
1686846600000|2023-06-15 16:30:00|723.1|722.1|723.5|722.5|723.6|722.6|721.6|720.6|1086
1686846900000|2023-06-15 16:35:00|723.6|722.6|722|721|723.9|722.9|721.9|720.9|557
1686847200000|2023-06-15 16:40:00|722.1|721.1|722.1|721.1|722.6|721.6|721.6|720.6|444
1686847500000|2023-06-15 16:45:00|721.9|720.9|720.6|719.6|721.9|720.9|719.4|718.4|1988
1686847800000|2023-06-15 16:50:00|720.5|719.5|720.1|719.1|720.5|719.5|719.6|718.6|425
1686848100000|2023-06-15 16:55:00|720.4|719.4|720.1|719.1|720.4|719.4|719.8|718.8|628
1686848400000|2023-06-15 17:00:00|719.9|718.9|721|720|721.4|720.4|719.5|718.5|1028
1686848700000|2023-06-15 17:05:00|721.1|720.1|721|720|721.6|720.6|720.6|719.6|145
1686849000000|2023-06-15 17:10:00|720.9|719.9|722|721|723|722|720.9|719.9|142
1686849300000|2023-06-15 17:15:00|721.9|720.9|722.9|721.9|723.4|722.4|721.9|720.9|355
1686849600000|2023-06-15 17:20:00|723|722|723|722|723.1|722.1|722.1|721.1|193
1686849900000|2023-06-15 17:25:00|722.9|721.9|722.8|721.8|723.6|722.6|722.1|721.1|229
1686850200000|2023-06-15 17:30:00|722.6|721.6|725.3|724.3|726.1|725.1|722.5|721.5|1031
1686850500000|2023-06-15 17:35:00|725.4|724.4|725.6|724.6|725.8|724.8|724.6|723.6|230
1686850800000|2023-06-15 17:40:00|725.5|724.5|726.3|725.3|726.9|725.9|725.5|724.5|161
1686851100000|2023-06-15 17:45:00|726.4|725.4|727.4|726.4|727.4|726.4|725.1|724.1|245
1686851400000|2023-06-15 17:50:00|727.5|726.5|726.6|725.6|727.6|726.6|726.1|725.1|245
1686851700000|2023-06-15 17:55:00|726.5|725.5|724.6|723.6|727.1|726.1|724.1|723.1|1085
1686852000000|2023-06-15 18:00:00|724.9|723.9|725.3|724.3|725.4|724.4|723.6|722.6|477
1686852300000|2023-06-15 18:05:00|725.4|724.4|724.1|723.1|725.4|724.4|723.6|722.6|250
1686852600000|2023-06-15 18:10:00|724|723|724.8|723.8|725.1|724.1|723.9|722.9|111
1686852900000|2023-06-15 18:15:00|724.6|723.6|723.6|722.6|724.9|723.9|723.4|722.4|600
1686853200000|2023-06-15 18:20:00|723.4|722.4|724.1|723.1|724.8|723.8|723.4|722.4|383
1686853500000|2023-06-15 18:25:00|724|723|724.6|723.6|725.5|724.5|723.1|722.1|732
1686853800000|2023-06-15 18:30:00|724.5|723.5|726|725|726|725|724.4|723.4|257
1686854100000|2023-06-15 18:35:00|725.9|724.9|724.9|723.9|726|725|724.8|723.8|126
1686854400000|2023-06-15 18:40:00|724.8|723.8|725.1|724.1|725.4|724.4|724.6|723.6|65
1686854700000|2023-06-15 18:45:00|725.3|724.3|725.4|724.4|725.6|724.6|725.1|724.1|96
1686855000000|2023-06-15 18:50:00|725.3|724.3|725.5|724.5|725.6|724.6|725.3|724.3|23
1686855300000|2023-06-15 18:55:00|725.4|724.4|725.6|724.6|726|725|725.1|724.1|272
1686855600000|2023-06-15 19:00:00|725.9|724.9|725.4|724.4|725.9|724.9|725.3|724.3|88
1686855900000|2023-06-15 19:05:00|725.5|724.5|725.6|724.6|725.6|724.6|725.4|724.4|41
1686856200000|2023-06-15 19:10:00|725.8|724.8|725.6|724.6|725.9|724.9|725.4|724.4|278
1686856500000|2023-06-15 19:15:00|725.4|724.4|725.3|724.3|725.4|724.4|725|724|32
1686856800000|2023-06-15 19:20:00|725.1|724.1|725.3|724.3|725.5|724.5|725.1|724.1|18
1686857100000|2023-06-15 19:25:00|725.1|724.1|725.1|724.1|725.1|724.1|724.9|723.9|80
1686857400000|2023-06-15 19:30:00|724.9|723.9|725|724|725.1|724.1|724.9|723.9|59
1686857700000|2023-06-15 19:35:00|724.9|723.9|724.6|723.6|725|724|724.6|723.6|30
1686858000000|2023-06-15 19:40:00|||||||||4
1686858300000|2023-06-15 19:45:00|724.9|723.9|724.6|723.6|724.9|723.9|724.4|723.4|45
1686858600000|2023-06-15 19:50:00|724.8|723.8|724.5|723.5|724.9|723.9|724.4|723.4|42
1686858900000|2023-06-15 19:55:00|724.4|723.4|724.4|723.4|724.6|723.6|724.3|723.3|43
1686859200000|2023-06-15 20:00:00|724.3|723.3|724.6|723.6|724.8|723.8|724.3|723.3|26
1686859500000|2023-06-15 20:05:00|724.4|723.4|724.9|723.9|724.9|723.9|724.4|723.4|77
1686859800000|2023-06-15 20:10:00|724.8|723.8|724.4|723.4|724.8|723.8|724.4|723.4|8
1686860100000|2023-06-15 20:15:00|724.5|723.5|725.1|724.1|725.1|724.1|724.4|723.4|16
1686860400000|2023-06-15 20:20:00|724.9|723.9|725.6|724.6|725.6|724.6|724.9|723.9|88
1686860700000|2023-06-15 20:25:00|725.4|724.4|725.4|724.4|725.4|724.4|725.1|724.1|109
1686861000000|2023-06-15 20:30:00|725.1|724.1|725.1|724.1|725.4|724.4|725.1|724.1|64
1686861300000|2023-06-15 20:35:00|724.6|723.6|724.9|723.9|725.1|724.1|724.5|723.5|219
1686861600000|2023-06-15 20:40:00|725|724|725|724|725|724|724.6|723.6|6
1686861900000|2023-06-15 20:45:00|724.9|723.9|725.1|724.1|725.5|724.5|724.8|723.8|48
1686862200000|2023-06-15 20:50:00|725|724|724.9|723.9|725.3|724.3|724.9|723.9|6
1686862500000|2023-06-15 20:55:00|725|724|725.3|724.3|725.3|724.3|724.9|723.9|44
1686862800000|2023-06-15 21:00:00|725.1|724.1|725.8|722.8|725.8|724.1|725.1|722.8|0
1686865500000|2023-06-15 21:45:00|725.9|722.9|725.9|722.9|725.9|722.9|725.9|722.9|0
1686865800000|2023-06-15 21:50:00|725.6|722.6|725.6|722.6|725.6|722.6|725.6|722.6|22
1686866100000|2023-06-15 21:55:00|725.3|724.3|725.3|724.3|725.3|724.3|725.3|724.3|1
1686877200000|2023-06-16 01:00:00|723.9|722.9|724.4|723.4|724.4|723.4|723.8|722.8|147
1686877500000|2023-06-16 01:05:00|724.3|723.3|724.1|723.1|724.4|723.4|724.1|723.1|12
1686877800000|2023-06-16 01:10:00|724|723|723.8|722.8|724.1|723.1|723.6|722.6|19
1686878100000|2023-06-16 01:15:00|723.9|722.9|724|723|724|723|723.5|722.5|14
1686878400000|2023-06-16 01:20:00|724.1|723.1|724|723|724.1|723.1|723.9|722.9|1
1686878700000|2023-06-16 01:25:00|724.1|723.1|724.1|723.1|724.3|723.3|724|723|1
1686879000000|2023-06-16 01:30:00|724.3|723.3|723.4|722.4|724.3|723.3|723.4|722.4|20
1686879300000|2023-06-16 01:35:00|723.6|722.6|723.8|722.8|723.9|722.9|723.3|722.3|37
1686879600000|2023-06-16 01:40:00|723.6|722.6|723.6|722.6|723.6|722.6|723.5|722.5|5
1686879900000|2023-06-16 01:45:00|723.8|722.8|724.4|723.4|724.4|723.4|723.6|722.6|201
1686880200000|2023-06-16 01:50:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|56
1686880500000|2023-06-16 01:55:00|724.4|723.4|724.3|723.3|724.4|723.4|724.1|723.1|6
1686880800000|2023-06-16 02:00:00|724.4|723.4|723.4|722.4|724.4|723.4|723.3|722.3|24
1686881100000|2023-06-16 02:05:00|723.3|722.3|723|722|723.6|722.6|723|722|8
1686881400000|2023-06-16 02:10:00|723.1|722.1|723.1|722.1|723.1|722.1|723|722|1
1686881700000|2023-06-16 02:15:00|723|722|723.3|722.3|723.4|722.4|723|722|10
1686882000000|2023-06-16 02:20:00|723.4|722.4|723.3|722.3|723.4|722.4|723.3|722.3|0
1686882300000|2023-06-16 02:25:00|722.8|721.8|722.6|721.6|723|722|722.6|721.6|224
1686882600000|2023-06-16 02:30:00|722.9|721.9|722.4|721.4|722.9|721.9|722.3|721.3|13
1686882900000|2023-06-16 02:35:00|722.5|721.5|722.5|721.5|722.6|721.6|722.3|721.3|61
1686883200000|2023-06-16 02:40:00|722.6|721.6|722.9|721.9|722.9|721.9|722.4|721.4|30
1686883500000|2023-06-16 02:45:00|723|722|723|722|723.1|722.1|722.6|721.6|25
1686883800000|2023-06-16 02:50:00|722.9|721.9|722.9|721.9|723|722|722.8|721.8|8
1686884100000|2023-06-16 02:55:00|722.8|721.8|722.6|721.6|722.9|721.9|722.5|721.5|25
1686884400000|2023-06-16 03:00:00|722.5|721.5|722.8|721.8|722.9|721.9|722.5|721.5|26
1686884700000|2023-06-16 03:05:00|722.9|721.9|723.5|722.5|723.5|722.5|722.8|721.8|52
1686885000000|2023-06-16 03:10:00|723.6|722.6|723.3|722.3|723.6|722.6|723.1|722.1|15
1686885300000|2023-06-16 03:15:00|723.4|722.4|723|722|723.4|722.4|722.8|721.8|4
1686885600000|2023-06-16 03:20:00|723.3|722.3|723.3|722.3|723.3|722.3|723.1|722.1|0
1686885900000|2023-06-16 03:25:00|723.4|722.4|723.5|722.5|723.5|722.5|723.4|722.4|0
1686886200000|2023-06-16 03:30:00|723.4|722.4|723.4|722.4|723.6|722.6|723.4|722.4|7
1686887100000|2023-06-16 03:45:00|723.3|722.3|723.1|722.1|723.4|722.4|723.1|722.1|12
1686887400000|2023-06-16 03:50:00|723.3|722.3|723.5|722.5|723.5|722.5|723.1|722.1|19
1686887700000|2023-06-16 03:55:00|723.4|722.4|723.6|722.6|723.6|722.6|723.4|722.4|0
1686888000000|2023-06-16 04:00:00|723.4|722.4|723.4|722.4|723.6|722.6|723.4|722.4|7
1686888300000|2023-06-16 04:05:00|723.3|722.3|723.4|722.4|723.4|722.4|723.3|722.3|2
1686888900000|2023-06-16 04:15:00|723.5|722.5|723.5|722.5|723.6|722.6|723.5|722.5|0
1686889200000|2023-06-16 04:20:00|723.6|722.6|723.8|722.8|723.9|722.9|723.6|722.6|57
1686889500000|2023-06-16 04:25:00|723.9|722.9|724.6|723.6|724.6|723.6|723.8|722.8|43
1686889800000|2023-06-16 04:30:00|724.5|723.5|724.1|723.1|724.5|723.5|724.1|723.1|20
1686890100000|2023-06-16 04:35:00|724.3|723.3|724.3|723.3|724.4|723.4|724.1|723.1|8
1686890700000|2023-06-16 04:45:00|724.1|723.1|724|723|724.1|723.1|724|723|0
1686891000000|2023-06-16 04:50:00|724.1|723.1|724|723|724.1|723.1|724|723|2
1686891300000|2023-06-16 04:55:00|724.1|723.1|724.3|723.3|724.3|723.3|724|723|124
1686891600000|2023-06-16 05:00:00|724.1|723.1|724.1|723.1|724.3|723.3|724|723|5
1686891900000|2023-06-16 05:05:00|724.3|723.3|724.4|723.4|724.4|723.4|724.3|723.3|3
1686892200000|2023-06-16 05:10:00|724.1|723.1|723.6|722.6|724.1|723.1|723.6|722.6|37
1686892500000|2023-06-16 05:15:00|723.8|722.8|724|723|724.1|723.1|723.8|722.8|11
1686892800000|2023-06-16 05:20:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|11
1686893100000|2023-06-16 05:25:00|724.4|723.4|725.3|724.3|725.4|724.4|724.4|723.4|143
1686893400000|2023-06-16 05:30:00|725.1|724.1|725.6|724.6|725.6|724.6|725.1|724.1|19
1686893700000|2023-06-16 05:35:00|725.5|724.5|725.6|724.6|725.6|724.6|725|724|12
1686894000000|2023-06-16 05:40:00|725.5|724.5|726.5|725.5|726.6|725.6|725.5|724.5|184
1686894300000|2023-06-16 05:45:00|726.4|725.4|727.1|726.1|727.4|726.4|726.4|725.4|40
1686894600000|2023-06-16 05:50:00|727|726|726.9|725.9|727|726|726.5|725.5|8
1686894900000|2023-06-16 05:55:00|726.8|725.8|727.1|726.1|727.4|726.4|726.6|725.6|5
1686895200000|2023-06-16 06:00:00|727.3|726.3|727.9|726.9|727.9|726.9|726.9|725.9|108
1686895500000|2023-06-16 06:05:00|727.8|726.8|727.6|726.6|728.1|727.1|727.4|726.4|119
1686895800000|2023-06-16 06:10:00|727.9|726.9|727.5|726.5|727.9|726.9|727.3|726.3|148
1686896100000|2023-06-16 06:15:00|727.4|726.4|727.9|726.9|727.9|726.9|727.1|726.1|38
1686896400000|2023-06-16 06:20:00|727.8|726.8|727.6|726.6|727.9|726.9|727.4|726.4|99
1686896700000|2023-06-16 06:25:00|727.4|726.4|727.4|726.4|727.9|726.9|726.6|725.6|245
1686897000000|2023-06-16 06:30:00|727.3|726.3|727|726|727.6|726.6|726.9|725.9|75
1686897300000|2023-06-16 06:35:00|727.1|726.1|725.9|724.9|727.4|726.4|725.8|724.8|170
1686897600000|2023-06-16 06:40:00|726|725|725.4|724.4|726|725|725.1|724.1|226
1686897900000|2023-06-16 06:45:00|725.5|724.5|725.5|724.5|726.4|725.4|725.3|724.3|147
1686898200000|2023-06-16 06:50:00|725.6|724.6|725.9|724.9|726.1|725.1|725.4|724.4|278
1686898500000|2023-06-16 06:55:00|726|725|725.9|724.9|726.4|725.4|725.6|724.6|242
1686898800000|2023-06-16 07:00:00|726.1|725.1|726.6|725.6|726.9|725.9|726|725|242
1686899100000|2023-06-16 07:05:00|726.4|725.4|725.4|724.4|726.6|725.6|724.6|723.6|235
1686899400000|2023-06-16 07:10:00|725.5|724.5|725.1|724.1|725.8|724.8|724.9|723.9|132
1686899700000|2023-06-16 07:15:00|725.3|724.3|725.4|724.4|725.9|724.9|724.6|723.6|631
1686900000000|2023-06-16 07:20:00|725.3|724.3|725.6|724.6|726.1|725.1|724.9|723.9|506
1686900300000|2023-06-16 07:25:00|725.8|724.8|725.6|724.6|726.6|725.6|725.6|724.6|530
1686900600000|2023-06-16 07:30:00|725.9|724.9|724.8|723.8|725.9|724.9|724.8|723.8|341
1686900900000|2023-06-16 07:35:00|723.9|722.9|725.1|724.1|725.1|724.1|723.3|722.3|617
1686901200000|2023-06-16 07:40:00|725|724|724.5|723.5|725|724|724.1|723.1|261
1686901500000|2023-06-16 07:45:00|724.4|723.4|723.9|722.9|725|724|723.9|722.9|442
1686901800000|2023-06-16 07:50:00|724|723|723.4|722.4|724.1|723.1|722.6|721.6|683
1686902100000|2023-06-16 07:55:00|723.5|722.5|722.8|721.8|723.6|722.6|722.6|721.6|219
1686902400000|2023-06-16 08:00:00|722.9|721.9|722.1|721.1|722.9|721.9|721.8|720.8|750
1686902700000|2023-06-16 08:05:00|721.9|720.9|722.4|721.4|723.3|722.3|721.9|720.9|589
1686903000000|2023-06-16 08:10:00|722.6|721.6|723.1|722.1|724.5|723.5|722.6|721.6|327
1686903300000|2023-06-16 08:15:00|723.3|722.3|726.1|725.1|726.6|725.6|723.1|722.1|869
1686903600000|2023-06-16 08:20:00|726.4|725.4|725.4|724.4|727.1|726.1|725.3|724.3|831
1686903900000|2023-06-16 08:25:00|725.5|724.5|726.6|725.6|727.1|726.1|725.1|724.1|823
1686904200000|2023-06-16 08:30:00|726.5|725.5|728.4|727.4|728.6|727.6|726.4|725.4|1023
1686904500000|2023-06-16 08:35:00|728.3|727.3|728.4|727.4|728.8|727.8|727.6|726.6|625
1686904800000|2023-06-16 08:40:00|728.3|727.3|726.9|725.9|728.4|727.4|726.1|725.1|436
1686905100000|2023-06-16 08:45:00|727|726|726|725|727.9|726.9|725.9|724.9|470
1686905400000|2023-06-16 08:50:00|725.9|724.9|727.1|726.1|727.6|726.6|725.9|724.9|397
1686905700000|2023-06-16 08:55:00|727.4|726.4|727.1|726.1|728.4|727.4|726.6|725.6|1044
1686906000000|2023-06-16 09:00:00|727.3|726.3|726|725|728|727|724.9|723.9|990
1686906300000|2023-06-16 09:05:00|725.9|724.9|726.1|725.1|727.9|726.9|725.5|724.5|614
1686906600000|2023-06-16 09:10:00|726.4|725.4|725.1|724.1|727.1|726.1|725.1|724.1|313
1686906900000|2023-06-16 09:15:00|725.4|724.4|724.9|723.9|725.9|724.9|724.5|723.5|331
1686907200000|2023-06-16 09:20:00|724.8|723.8|724.1|723.1|725.1|724.1|723.6|722.6|214
1686907500000|2023-06-16 09:25:00|724.4|723.4|723.6|722.6|724.6|723.6|723.1|722.1|792
1686907800000|2023-06-16 09:30:00|723.8|722.8|723.6|722.6|724.4|723.4|723|722|294
1686908100000|2023-06-16 09:35:00|723.8|722.8|724.4|723.4|725.4|724.4|723.5|722.5|750
1686908400000|2023-06-16 09:40:00|724.6|723.6|724.9|723.9|725.1|724.1|724.4|723.4|217
1686908700000|2023-06-16 09:45:00|725.1|724.1|723.6|722.6|725.4|724.4|723.1|722.1|432
1686909000000|2023-06-16 09:50:00|723.5|722.5|723.4|722.4|723.6|722.6|723|722|327
1686909300000|2023-06-16 09:55:00|723.5|722.5|724.1|723.1|724.8|723.8|723.3|722.3|347
1686909600000|2023-06-16 10:00:00|724.4|723.4|724.1|723.1|724.4|723.4|723.6|722.6|204
1686909900000|2023-06-16 10:05:00|723.9|722.9|724.4|723.4|725|724|723.9|722.9|157
1686910200000|2023-06-16 10:10:00|724.3|723.3|723.8|722.8|724.6|723.6|723.6|722.6|204
1686910500000|2023-06-16 10:15:00|723.6|722.6|723.9|722.9|724.1|723.1|723.5|722.5|194
1686910800000|2023-06-16 10:20:00|723.6|722.6|724|723|724.3|723.3|723.6|722.6|73
1686911100000|2023-06-16 10:25:00|723.9|722.9|723.4|722.4|724.1|723.1|723.1|722.1|226
1686911400000|2023-06-16 10:30:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|271
1686911700000|2023-06-16 10:35:00|723|722|723.5|722.5|723.6|722.6|722.6|721.6|276
1686912000000|2023-06-16 10:40:00|723.4|722.4|723.3|722.3|723.6|722.6|722.9|721.9|149
1686912300000|2023-06-16 10:45:00|723.1|722.1|723.5|722.5|723.5|722.5|722.9|721.9|115
1686912600000|2023-06-16 10:50:00|723.4|722.4|724.1|723.1|724.4|723.4|722.6|721.6|170
1686912900000|2023-06-16 10:55:00|724|723|725.6|724.6|725.6|724.6|724|723|179
1686913200000|2023-06-16 11:00:00|725.5|724.5|726.8|725.8|726.8|725.8|725.4|724.4|271
1686913500000|2023-06-16 11:05:00|726.6|725.6|725.6|724.6|726.6|725.6|725.6|724.6|246
1686913800000|2023-06-16 11:10:00|725.4|724.4|725.8|724.8|726|725|725.4|724.4|171
1686914100000|2023-06-16 11:15:00|725.9|724.9|727.1|726.1|727.6|726.6|725.8|724.8|471
1686914400000|2023-06-16 11:20:00|726.9|725.9|727.4|726.4|727.5|726.5|726.8|725.8|57
1686914700000|2023-06-16 11:25:00|727.6|726.6|728.4|727.4|728.4|727.4|727.3|726.3|266
1686915000000|2023-06-16 11:30:00|728.9|727.9|728.9|727.9|729.1|728.1|728.3|727.3|1382
1686915300000|2023-06-16 11:35:00|728.6|727.6|729.4|728.4|729.9|728.9|728.4|727.4|287
1686915600000|2023-06-16 11:40:00|729.5|728.5|730.1|729.1|730.4|729.4|729.4|728.4|1282
1686915900000|2023-06-16 11:45:00|730.3|729.3|730|729|731.6|730.6|730|729|1145
1686916200000|2023-06-16 11:50:00|729.9|728.9|730.9|729.9|731|730|729.9|728.9|209
1686916500000|2023-06-16 11:55:00|731|730|731.1|730.1|731.4|730.4|730.1|729.1|303
1686916800000|2023-06-16 12:00:00|731|730|730.9|729.9|731.6|730.6|730.3|729.3|280
1686917100000|2023-06-16 12:05:00|730.8|729.8|730.6|729.6|731.4|730.4|730.6|729.6|335
1686917400000|2023-06-16 12:10:00|730.4|729.4|732.3|731.3|732.9|731.9|730.1|729.1|1085
1686917700000|2023-06-16 12:15:00|732.4|731.4|732.4|731.4|733.1|732.1|731.6|730.6|988
1686918000000|2023-06-16 12:20:00|732.5|731.5|733.1|732.1|733.1|732.1|732.1|731.1|592
1686918300000|2023-06-16 12:25:00|732.9|731.9|735.1|734.1|735.4|734.4|732.9|731.9|1416
1686918600000|2023-06-16 12:30:00|735|734|734.9|733.9|735.4|734.4|734|733|1968
1686918900000|2023-06-16 12:35:00|734.8|733.8|735.1|734.1|735.4|734.4|734.4|733.4|850
1686919200000|2023-06-16 12:40:00|735.4|734.4|736.9|735.9|737.1|736.1|735.1|734.1|770
1686919500000|2023-06-16 12:45:00|736.6|735.6|737.5|736.5|737.9|736.9|736.6|735.6|1059
1686919800000|2023-06-16 12:50:00|737.4|736.4|738.6|737.6|739.1|738.1|737.4|736.4|749
1686920100000|2023-06-16 12:55:00|738.5|737.5|739|738|739.1|738.1|737.4|736.4|2786
1686920400000|2023-06-16 13:00:00|739.1|738.1|737.9|736.9|739.9|738.9|737.6|736.6|1072
1686920700000|2023-06-16 13:05:00|738|737|737.1|736.1|739.1|738.1|736.1|735.1|736
1686921000000|2023-06-16 13:10:00|737.4|736.4|737.9|736.9|738.8|737.8|735|734|2841
1686921300000|2023-06-16 13:15:00|737.6|736.6|736.6|735.6|737.9|736.9|735.1|734.1|1123
1686921600000|2023-06-16 13:20:00|736.5|735.5|734.9|733.9|736.6|735.6|734.4|733.4|650
1686921900000|2023-06-16 13:25:00|735.1|734.1|735|734|735.1|734.1|733|732|1201
1686922200000|2023-06-16 13:30:00|734.9|733.9|735.9|734.9|736.4|735.4|734.1|733.1|768
1686922500000|2023-06-16 13:35:00|736|735|734.6|733.6|736.1|735.1|733.1|732.1|671
1686922800000|2023-06-16 13:40:00|734.4|733.4|732.1|731.1|734.5|733.5|731.4|730.4|3210
1686923100000|2023-06-16 13:45:00|732|731|731.6|730.6|732.1|731.1|730.1|729.1|1104
1686923400000|2023-06-16 13:50:00|731.5|730.5|732.9|731.9|733.4|732.4|731.5|730.5|520
1686923700000|2023-06-16 13:55:00|732.8|731.8|732|731|732.9|731.9|731.5|730.5|366
1686924000000|2023-06-16 14:00:00|732.5|731.5|734.8|733.8|735|734|732.3|731.3|502
1686924300000|2023-06-16 14:05:00|734.9|733.9|736.1|735.1|736.4|735.4|734.3|733.3|434
1686924600000|2023-06-16 14:10:00|736|735|737.6|736.6|738.4|737.4|735.9|734.9|864
1686924900000|2023-06-16 14:15:00|737.4|736.4|736.4|735.4|738.1|737.1|736.1|735.1|289
1686925200000|2023-06-16 14:20:00|736.3|735.3|736.4|735.4|737.4|736.4|735.9|734.9|429
1686925500000|2023-06-16 14:25:00|736.3|735.3|737.9|736.9|738.1|737.1|736.1|735.1|606
1686925800000|2023-06-16 14:30:00|738.1|737.1|738.4|737.4|739.1|738.1|737.9|736.9|511
1686926100000|2023-06-16 14:35:00|738.5|737.5|737.6|736.6|738.5|737.5|736.4|735.4|424
1686926400000|2023-06-16 14:40:00|737.4|736.4|738.5|737.5|738.9|737.9|737.1|736.1|406
1686926700000|2023-06-16 14:45:00|738.6|737.6|739.4|738.4|739.9|738.9|737.3|736.3|687
1686927000000|2023-06-16 14:50:00|739.6|738.6|740|739|740.4|739.4|739.1|738.1|1037
1686927300000|2023-06-16 14:55:00|740.1|739.1|740.4|739.4|740.6|739.6|739.4|738.4|1000
1686927600000|2023-06-16 15:00:00|740.1|739.1|738.8|737.8|740.4|739.4|738.1|737.1|835
1686927900000|2023-06-16 15:05:00|738.6|737.6|739|738|739.4|738.4|736.5|735.5|1392
1686928200000|2023-06-16 15:10:00|739.1|738.1|738.3|737.3|739.1|738.1|737.3|736.3|749
1686928500000|2023-06-16 15:15:00|738.4|737.4|737.4|736.4|738.4|737.4|736.4|735.4|680
1686928800000|2023-06-16 15:20:00|737.3|736.3|736.4|735.4|737.6|736.6|735.9|734.9|1303
1686929100000|2023-06-16 15:25:00|736.1|735.1|737.1|736.1|737.6|736.6|735.1|734.1|3838
1686929400000|2023-06-16 15:30:00|737|736|739.9|738.9|739.9|738.9|736.4|735.4|2626
1686929700000|2023-06-16 15:35:00|739.6|738.6|740.4|739.4|741.4|740.4|738.6|737.6|2425
1686930000000|2023-06-16 15:40:00|740.5|739.5|741.4|740.4|743.1|742.1|740.4|739.4|1799
1686930300000|2023-06-16 15:45:00|741.3|740.3|740.6|739.6|741.9|740.9|739.6|738.6|535
1686930600000|2023-06-16 15:50:00|740.4|739.4|741.4|740.4|741.4|740.4|739.6|738.6|372
1686930900000|2023-06-16 15:55:00|741.3|740.3|742.5|741.5|742.6|741.6|740.9|739.9|351
1686931200000|2023-06-16 16:00:00|742.4|741.4|743.1|742.1|743.8|742.8|742.4|741.4|771
1686931500000|2023-06-16 16:05:00|743.3|742.3|742.3|741.3|743.4|742.4|741.9|740.9|220
1686931800000|2023-06-16 16:10:00|742.1|741.1|741.8|740.8|742.3|741.3|740.6|739.6|285
1686932100000|2023-06-16 16:15:00|741.6|740.6|742.3|741.3|742.6|741.6|741.6|740.6|211
1686932400000|2023-06-16 16:20:00|742.4|741.4|745.1|744.1|745.1|744.1|741.6|740.6|499
1686932700000|2023-06-16 16:25:00|745.4|744.4|744.9|743.9|745.4|744.4|744.1|743.1|646
1686933000000|2023-06-16 16:30:00|745.1|744.1|744.8|743.8|745.4|744.4|743.9|742.9|301
1686933300000|2023-06-16 16:35:00|744.6|743.6|744.5|743.5|744.9|743.9|743.4|742.4|325
1686933600000|2023-06-16 16:40:00|744.4|743.4|743.4|742.4|745.4|744.4|743.3|742.3|874
1686933900000|2023-06-16 16:45:00|743.6|742.6|744|743|744.4|743.4|743.4|742.4|73
1686934200000|2023-06-16 16:50:00|743.9|742.9|744.4|743.4|744.9|743.9|743.1|742.1|326
1686934500000|2023-06-16 16:55:00|744.3|743.3|744.1|743.1|744.9|743.9|744|743|90
1686934800000|2023-06-16 17:00:00|744.3|743.3|743.4|742.4|744.9|743.9|743.1|742.1|398
1686935100000|2023-06-16 17:05:00|743.1|742.1|741.9|740.9|743.6|742.6|741.6|740.6|336
1686935400000|2023-06-16 17:10:00|742.1|741.1|742.9|741.9|744|743|742.1|741.1|634
1686935700000|2023-06-16 17:15:00|742.8|741.8|743.4|742.4|744|743|742.6|741.6|211
1686936000000|2023-06-16 17:20:00|743.6|742.6|743.4|742.4|743.9|742.9|742.9|741.9|200
1686936300000|2023-06-16 17:25:00|743.3|742.3|743.6|742.6|743.6|742.6|742.9|741.9|272
1686936600000|2023-06-16 17:30:00|743.5|742.5|743|742|744.1|743.1|742.1|741.1|479
1686936900000|2023-06-16 17:35:00|743.1|742.1|741.9|740.9|743.1|742.1|741.1|740.1|173
1686937200000|2023-06-16 17:40:00|742.1|741.1|741.6|740.6|742.9|741.9|741.5|740.5|280
1686937500000|2023-06-16 17:45:00|741.5|740.5|741.1|740.1|741.6|740.6|740.6|739.6|184
1686937800000|2023-06-16 17:50:00|741.6|740.6|741.9|740.9|741.9|740.9|741.4|740.4|254
1686938100000|2023-06-16 17:55:00|742.1|741.1|742.9|741.9|742.9|741.9|741.6|740.6|379
1686938400000|2023-06-16 18:00:00|742.6|741.6|741.3|740.3|742.6|741.6|740.6|739.6|312
1686938700000|2023-06-16 18:05:00|741.1|740.1|741.6|740.6|741.9|740.9|740.8|739.8|260
1686939000000|2023-06-16 18:10:00|741.9|740.9|742.1|741.1|742.9|741.9|741.5|740.5|613
1686939300000|2023-06-16 18:15:00|742.3|741.3|743.1|742.1|743.1|742.1|742|741|389
1686939600000|2023-06-16 18:20:00|743.4|742.4|744.1|743.1|744.1|743.1|742.9|741.9|442
1686939900000|2023-06-16 18:25:00|744|743|745.4|744.4|745.4|744.4|742.6|741.6|866
1686940200000|2023-06-16 18:30:00|745.3|744.3|744.8|743.8|745.3|744.3|744.4|743.4|291
1686940500000|2023-06-16 18:35:00|744.6|743.6|744.6|743.6|744.9|743.9|744.3|743.3|103
1686940800000|2023-06-16 18:40:00|744.4|743.4|744.4|743.4|744.6|743.6|744.1|743.1|115
1686941100000|2023-06-16 18:45:00|744.1|743.1|744.6|743.6|744.9|743.9|744|743|164
1686941400000|2023-06-16 18:50:00|744.8|743.8|745.1|744.1|745.4|744.4|744.6|743.6|55
1686941700000|2023-06-16 18:55:00|745|744|745.3|744.3|745.4|744.4|744.9|743.9|69
1686942000000|2023-06-16 19:00:00|745.1|744.1|745.4|744.4|745.4|744.4|745.1|744.1|371
1686942300000|2023-06-16 19:05:00|745.3|744.3|745.1|744.1|745.4|744.4|744.9|743.9|36
1686942600000|2023-06-16 19:10:00|745.3|744.3|745.1|744.1|745.4|744.4|745.1|744.1|66
1686942900000|2023-06-16 19:15:00|745.4|744.4|745.4|744.4|745.4|744.4|745.1|744.1|76
1686943200000|2023-06-16 19:20:00|745.1|744.1|745.1|744.1|745.1|744.1|744.9|743.9|75
1686943500000|2023-06-16 19:25:00|745|744|745.3|744.3|745.6|744.6|744.9|743.9|53
1686943800000|2023-06-16 19:30:00|745.1|744.1|745.1|744.1|745.6|744.6|745.1|744.1|78
1686944100000|2023-06-16 19:35:00|745.4|744.4|745.4|744.4|745.6|744.6|745.1|744.1|35
1686944400000|2023-06-16 19:40:00|745.1|744.1|745.3|744.3|745.4|744.4|745.1|744.1|47
1686944700000|2023-06-16 19:45:00|745.1|744.1|744.6|743.6|745.3|744.3|744.5|743.5|40
1686945000000|2023-06-16 19:50:00|744.5|743.5|744.9|743.9|744.9|743.9|744.4|743.4|101
1686945300000|2023-06-16 19:55:00|744.8|743.8|744.1|743.1|744.8|743.8|744.1|743.1|86
1686945600000|2023-06-16 20:00:00|744.3|743.3|744.6|743.6|744.9|743.9|744.1|743.1|24
1686945900000|2023-06-16 20:05:00|744.8|743.8|745.4|744.4|745.5|744.5|744.6|743.6|22
1686946200000|2023-06-16 20:10:00|745.1|744.1|745.1|744.1|745.3|744.3|745.1|744.1|2
1686946500000|2023-06-16 20:15:00|744.9|743.9|745.1|744.1|745.1|744.1|744.8|743.8|20
1686946800000|2023-06-16 20:20:00|745.3|744.3|745.1|744.1|745.3|744.3|745|744|11
1686947100000|2023-06-16 20:25:00|||||||||18
1686947400000|2023-06-16 20:30:00|745|744|744.9|743.9|745.1|744.1|744.9|743.9|15
1686947700000|2023-06-16 20:35:00|744.8|743.8|745|744|745.1|744.1|744.6|743.6|12
1686948000000|2023-06-16 20:40:00|745.1|744.1|744.4|743.4|745.1|744.1|744.4|743.4|37
1686948300000|2023-06-16 20:45:00|744.1|743.1|745.4|744.4|745.4|744.4|744|743|212
1686948600000|2023-06-16 20:50:00|745.3|744.3|744.6|743.6|745.5|744.5|744.5|743.5|19
1686948900000|2023-06-16 20:55:00|744.8|743.8|744|743|744.8|743.8|743.8|742.8|47
1687136400000|2023-06-19 01:00:00|739.8|738.8|739.3|738.3|740.3|739.3|739.3|738.3|15
1687136700000|2023-06-19 01:05:00|739|738|737.4|736.4|739|738|737.3|736.3|59
1687137000000|2023-06-19 01:10:00|737.1|736.1|737.9|736.9|737.9|736.9|736.5|735.5|92
1687137300000|2023-06-19 01:15:00|738|737|738.5|737.5|738.6|737.6|737.9|736.9|23
1687137600000|2023-06-19 01:20:00|738.6|737.6|738.3|737.3|738.8|737.8|738.3|737.3|15
1687137900000|2023-06-19 01:25:00|738.4|737.4|738.8|737.8|738.8|737.8|738.3|737.3|0
1687138200000|2023-06-19 01:30:00|738.6|737.6|737.8|736.8|738.8|737.8|737.5|736.5|20
1687138500000|2023-06-19 01:35:00|737.5|736.5|737.4|736.4|737.9|736.9|737.1|736.1|13
1687138800000|2023-06-19 01:40:00|737.6|736.6|737.4|736.4|737.9|736.9|737.3|736.3|6
1687139100000|2023-06-19 01:45:00|737.1|736.1|737.5|736.5|737.8|736.8|737.1|736.1|5
1687139400000|2023-06-19 01:50:00|737.3|736.3|737.8|736.8|738|737|737|736|4
1687139700000|2023-06-19 01:55:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|20
1687140000000|2023-06-19 02:00:00|738|737|737.8|736.8|738.1|737.1|737.6|736.6|22
1687140300000|2023-06-19 02:05:00|737.6|736.6|737.3|736.3|737.8|736.8|737|736|12
1687140600000|2023-06-19 02:10:00|737|736|736.9|735.9|737.3|736.3|736.9|735.9|23
1687140900000|2023-06-19 02:15:00|737.1|736.1|737.4|736.4|737.4|736.4|737|736|32
1687141200000|2023-06-19 02:20:00|737.8|736.8|737.8|736.8|737.9|736.9|737.8|736.8|2
1687141500000|2023-06-19 02:25:00|737.5|736.5|737.6|736.6|737.8|736.8|737.5|736.5|39
1687141800000|2023-06-19 02:30:00|737.5|736.5|737.3|736.3|737.5|736.5|737|736|31
1687142100000|2023-06-19 02:35:00|737.1|736.1|737.1|736.1|737.3|736.3|737.1|736.1|7
1687142400000|2023-06-19 02:40:00|736.9|735.9|736|735|736.9|735.9|735.9|734.9|146
1687142700000|2023-06-19 02:45:00|736.1|735.1|736.3|735.3|736.5|735.5|736|735|6
1687143000000|2023-06-19 02:50:00|735.9|734.9|736|735|736.1|735.1|735.8|734.8|257
1687143300000|2023-06-19 02:55:00|735.8|734.8|736|735|736|735|735.6|734.6|12
1687143600000|2023-06-19 03:00:00|736.1|735.1|736.3|735.3|736.3|735.3|736|735|2
1687143900000|2023-06-19 03:05:00|736.4|735.4|736.4|735.4|736.6|735.6|736.4|735.4|3
1687144200000|2023-06-19 03:10:00|736.5|735.5|736.3|735.3|736.5|735.5|736.1|735.1|15
1687144500000|2023-06-19 03:15:00|736.4|735.4|736.8|735.8|736.8|735.8|736.3|735.3|18
1687144800000|2023-06-19 03:20:00|736.6|735.6|736.8|735.8|736.9|735.9|736.6|735.6|7
1687145100000|2023-06-19 03:25:00|736.6|735.6|736.9|735.9|736.9|735.9|736.4|735.4|21
1687145400000|2023-06-19 03:30:00|737.1|736.1|737.1|736.1|737.1|736.1|736.9|735.9|22
1687145700000|2023-06-19 03:35:00|737|736|736.9|735.9|737.1|736.1|736.9|735.9|3
1687146000000|2023-06-19 03:40:00|||||||||1
1687146300000|2023-06-19 03:45:00|736.8|735.8|737.1|736.1|737.1|736.1|736.6|735.6|37
1687146600000|2023-06-19 03:50:00|737.3|736.3|738|737|738|737|737.3|736.3|40
1687146900000|2023-06-19 03:55:00|737.8|736.8|737.8|736.8|737.9|736.9|737.8|736.8|0
1687147200000|2023-06-19 04:00:00|737.6|736.6|737.5|736.5|737.6|736.6|737.5|736.5|0
1687147800000|2023-06-19 04:10:00|737.4|736.4|737.5|736.5|737.5|736.5|737.4|736.4|1
1687148100000|2023-06-19 04:15:00|737.8|736.8|737.8|736.8|737.8|736.8|737.8|736.8|0
1687148400000|2023-06-19 04:20:00|737.9|736.9|737.8|736.8|737.9|736.9|737.8|736.8|1
1687149000000|2023-06-19 04:30:00|738|737|738|737|738.1|737.1|737.9|736.9|16
1687149300000|2023-06-19 04:35:00|738.1|737.1|738|737|738.1|737.1|738|737|14
1687149600000|2023-06-19 04:40:00|738.1|737.1|737.9|736.9|738.1|737.1|737.9|736.9|1
1687149900000|2023-06-19 04:45:00|737.6|736.6|737.4|736.4|737.6|736.6|737.4|736.4|2
1687150200000|2023-06-19 04:50:00|737.5|736.5|738|737|738|737|737.5|736.5|9
1687150500000|2023-06-19 04:55:00|738.1|737.1|738.3|737.3|738.3|737.3|738|737|38
1687150800000|2023-06-19 05:00:00|738.4|737.4|738.5|737.5|738.6|737.6|738.3|737.3|12
1687151100000|2023-06-19 05:05:00|738.6|737.6|738.8|737.8|738.8|737.8|738.5|737.5|3
1687151400000|2023-06-19 05:10:00|738.6|737.6|738.6|737.6|738.8|737.8|738.5|737.5|1
1687151700000|2023-06-19 05:15:00|739|738|738.6|737.6|739.3|738.3|738.6|737.6|2
1687152000000|2023-06-19 05:20:00|738.4|737.4|738.5|737.5|738.5|737.5|738.4|737.4|16
1687152300000|2023-06-19 05:25:00|738.6|737.6|739.1|738.1|739.3|738.3|738.6|737.6|5
1687152600000|2023-06-19 05:30:00|739.4|738.4|740.3|739.3|740.3|739.3|739.3|738.3|27
1687152900000|2023-06-19 05:35:00|740.1|739.1|739.8|738.8|740.3|739.3|739.6|738.6|46
1687153200000|2023-06-19 05:40:00|739.5|738.5|739.8|738.8|739.8|738.8|739.4|738.4|23
1687153500000|2023-06-19 05:45:00|739.9|738.9|739.8|738.8|740.3|739.3|739.6|738.6|20
1687153800000|2023-06-19 05:50:00|739.6|738.6|739.1|738.1|739.9|738.9|739|738|13
1687154100000|2023-06-19 05:55:00|739.3|738.3|739|738|739.8|738.8|739|738|6
1687154400000|2023-06-19 06:00:00|739.1|738.1|739.4|738.4|740|739|739|738|16
1687154700000|2023-06-19 06:05:00|739.3|738.3|739|738|739.3|738.3|738.5|737.5|54
1687155000000|2023-06-19 06:10:00|739.4|738.4|740.8|739.8|740.8|739.8|739.1|738.1|212
1687155300000|2023-06-19 06:15:00|740.9|739.9|739.6|738.6|740.9|739.9|739.6|738.6|78
1687155600000|2023-06-19 06:20:00|739.5|738.5|739.5|738.5|739.6|738.6|739.3|738.3|22
1687155900000|2023-06-19 06:25:00|739.6|738.6|739.6|738.6|739.9|738.9|739.5|738.5|24
1687156200000|2023-06-19 06:30:00|739.8|738.8|740.4|739.4|740.4|739.4|739.6|738.6|29
1687156500000|2023-06-19 06:35:00|740.1|739.1|740.4|739.4|740.5|739.5|740.1|739.1|51
1687156800000|2023-06-19 06:40:00|740.6|739.6|740.4|739.4|740.8|739.8|740.4|739.4|100
1687157100000|2023-06-19 06:45:00|740.3|739.3|740.4|739.4|740.5|739.5|740.3|739.3|15
1687157400000|2023-06-19 06:50:00|740.6|739.6|740.4|739.4|740.9|739.9|740.4|739.4|87
1687157700000|2023-06-19 06:55:00|740.5|739.5|740.6|739.6|741.4|740.4|740.5|739.5|51
1687158000000|2023-06-19 07:00:00|740.8|739.8|740.4|739.4|740.9|739.9|738.8|737.8|430
1687158300000|2023-06-19 07:05:00|740.3|739.3|739.4|738.4|740.3|739.3|738.9|737.9|207
1687158600000|2023-06-19 07:10:00|739.1|738.1|739.1|738.1|739.3|738.3|738.4|737.4|77
1687158900000|2023-06-19 07:15:00|738.9|737.9|740.1|739.1|740.3|739.3|738.9|737.9|130
1687159200000|2023-06-19 07:20:00|740.3|739.3|740.1|739.1|740.3|739.3|739.9|738.9|107
1687159500000|2023-06-19 07:25:00|740.4|739.4|740.9|739.9|741.9|740.9|740.4|739.4|405
1687159800000|2023-06-19 07:30:00|741|740|741.6|740.6|741.6|740.6|740.6|739.6|194
1687160100000|2023-06-19 07:35:00|741.9|740.9|741.4|740.4|742.3|741.3|740.4|739.4|445
1687160400000|2023-06-19 07:40:00|741.3|740.3|740.8|739.8|742.4|741.4|740.6|739.6|306
1687160700000|2023-06-19 07:45:00|740.9|739.9|739.9|738.9|740.9|739.9|739.6|738.6|313
1687161000000|2023-06-19 07:50:00|740|739|740.1|739.1|740.4|739.4|739.9|738.9|118
1687161300000|2023-06-19 07:55:00|740.3|739.3|739.6|738.6|740.4|739.4|739.1|738.1|386
1687161600000|2023-06-19 08:00:00|739.4|738.4|739.1|738.1|739.5|738.5|738.6|737.6|376
1687161900000|2023-06-19 08:05:00|739|738|738.6|737.6|739.4|738.4|738.4|737.4|271
1687162200000|2023-06-19 08:10:00|738.8|737.8|739.1|738.1|739.4|738.4|738.4|737.4|278
1687162500000|2023-06-19 08:15:00|738.9|737.9|740|739|740.1|739.1|738.9|737.9|229
1687162800000|2023-06-19 08:20:00|739.9|738.9|739.4|738.4|739.9|738.9|738.9|737.9|218
1687163100000|2023-06-19 08:25:00|739.1|738.1|740.9|739.9|741.1|740.1|739.1|738.1|863
1687163400000|2023-06-19 08:30:00|740.6|739.6|741.3|740.3|741.4|740.4|740.1|739.1|844
1687163700000|2023-06-19 08:35:00|741.1|740.1|741.4|740.4|741.4|740.4|740.1|739.1|482
1687164000000|2023-06-19 08:40:00|741.3|740.3|740|739|741.3|740.3|739.4|738.4|569
1687164300000|2023-06-19 08:45:00|740.1|739.1|739.9|738.9|740.1|739.1|739.6|738.6|54
1687164600000|2023-06-19 08:50:00|739.8|738.8|740.1|739.1|740.6|739.6|739.8|738.8|63
1687164900000|2023-06-19 08:55:00|739.9|738.9|740.4|739.4|740.6|739.6|739.8|738.8|167
1687165200000|2023-06-19 09:00:00|740.1|739.1|740.6|739.6|740.9|739.9|739.6|738.6|142
1687165500000|2023-06-19 09:05:00|740.5|739.5|741.9|740.9|742.1|741.1|740.5|739.5|282
1687165800000|2023-06-19 09:10:00|741.6|740.6|741.1|740.1|741.9|740.9|740.9|739.9|500
1687166100000|2023-06-19 09:15:00|741.4|740.4|740.9|739.9|741.4|740.4|740.8|739.8|132
1687166400000|2023-06-19 09:20:00|741.1|740.1|742.3|741.3|742.5|741.5|740.9|739.9|90
1687166700000|2023-06-19 09:25:00|742.1|741.1|741.6|740.6|742.3|741.3|741.4|740.4|71
1687167000000|2023-06-19 09:30:00|741.5|740.5|739.6|738.6|741.6|740.6|739.6|738.6|744
1687167300000|2023-06-19 09:35:00|739.8|738.8|738.1|737.1|739.9|738.9|738.1|737.1|725
1687167600000|2023-06-19 09:40:00|738.4|737.4|739|738|739.1|738.1|738.1|737.1|574
1687167900000|2023-06-19 09:45:00|739.1|738.1|738.6|737.6|739.1|738.1|737.8|736.8|760
1687168200000|2023-06-19 09:50:00|738.8|737.8|738.3|737.3|738.9|737.9|737.6|736.6|268
1687168500000|2023-06-19 09:55:00|738.1|737.1|738.1|737.1|738.5|737.5|737.9|736.9|175
1687168800000|2023-06-19 10:00:00|738|737|736.9|735.9|738|737|736.9|735.9|456
1687169100000|2023-06-19 10:05:00|736.6|735.6|737.3|736.3|737.3|736.3|736.6|735.6|234
1687169400000|2023-06-19 10:10:00|737.1|736.1|737.1|736.1|737.1|736.1|736.4|735.4|896
1687169700000|2023-06-19 10:15:00|737.4|736.4|738|737|738|737|737.1|736.1|270
1687170000000|2023-06-19 10:20:00|737.9|736.9|734.9|733.9|737.9|736.9|734.8|733.8|740
1687170300000|2023-06-19 10:25:00|734.8|733.8|734.4|733.4|735.1|734.1|733.9|732.9|510
1687170600000|2023-06-19 10:30:00|734.6|733.6|734.8|733.8|735.1|734.1|734.1|733.1|211
1687170900000|2023-06-19 10:35:00|734.6|733.6|735.1|734.1|735.1|734.1|734.6|733.6|88
1687171200000|2023-06-19 10:40:00|735|734|734.6|733.6|735.1|734.1|734.6|733.6|116
1687171500000|2023-06-19 10:45:00|734.9|733.9|736.1|735.1|736.1|735.1|734.9|733.9|495
1687171800000|2023-06-19 10:50:00|736|735|735.4|734.4|736|735|734.9|733.9|116
1687172100000|2023-06-19 10:55:00|735.6|734.6|735.8|734.8|736.1|735.1|735.5|734.5|183
1687172400000|2023-06-19 11:00:00|735.9|734.9|736.6|735.6|736.6|735.6|735.4|734.4|215
1687172700000|2023-06-19 11:05:00|736.5|735.5|736.6|735.6|736.6|735.6|736.1|735.1|185
1687173000000|2023-06-19 11:10:00|736.5|735.5|736.5|735.5|736.9|735.9|736.4|735.4|116
1687173300000|2023-06-19 11:15:00|736.6|735.6|736.9|735.9|736.9|735.9|736.1|735.1|95
1687173600000|2023-06-19 11:20:00|736.8|735.8|736.9|735.9|737.1|736.1|736.6|735.6|383
1687173900000|2023-06-19 11:25:00|737|736|736.4|735.4|737|736|736.1|735.1|50
1687174200000|2023-06-19 11:30:00|736.1|735.1|736.6|735.6|736.9|735.9|736.1|735.1|73
1687174500000|2023-06-19 11:35:00|736.8|735.8|735.6|734.6|736.8|735.8|735.4|734.4|280
1687174800000|2023-06-19 11:40:00|735.5|734.5|736.3|735.3|736.6|735.6|735.4|734.4|156
1687175100000|2023-06-19 11:45:00|736.4|735.4|737.4|736.4|737.5|736.5|736.1|735.1|395
1687175400000|2023-06-19 11:50:00|737.3|736.3|737.6|736.6|737.6|736.6|737.1|736.1|183
1687175700000|2023-06-19 11:55:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|182
1687176000000|2023-06-19 12:00:00|738|737|738.9|737.9|739.1|738.1|737.9|736.9|418
1687176300000|2023-06-19 12:05:00|739.1|738.1|739.5|738.5|739.6|738.6|738.1|737.1|516
1687176600000|2023-06-19 12:10:00|739.6|738.6|739.9|738.9|740|739|739.1|738.1|339
1687176900000|2023-06-19 12:15:00|739.8|738.8|738.9|737.9|739.8|738.8|738.6|737.6|252
1687177200000|2023-06-19 12:20:00|738.6|737.6|739|738|739.1|738.1|738.1|737.1|367
1687177500000|2023-06-19 12:25:00|739.1|738.1|738.9|737.9|739.1|738.1|738.6|737.6|236
1687177800000|2023-06-19 12:30:00|738.6|737.6|738.4|737.4|738.9|737.9|738.3|737.3|138
1687178100000|2023-06-19 12:35:00|738.6|737.6|738.6|737.6|738.8|737.8|738.1|737.1|88
1687178400000|2023-06-19 12:40:00|738.4|737.4|737.6|736.6|738.4|737.4|737.6|736.6|120
1687178700000|2023-06-19 12:45:00|737.8|736.8|737.6|736.6|738.4|737.4|737.4|736.4|115
1687179000000|2023-06-19 12:50:00|737.8|736.8|738.3|737.3|738.4|737.4|737.6|736.6|88
1687179300000|2023-06-19 12:55:00|738.4|737.4|737.9|736.9|738.4|737.4|737.6|736.6|220
1687179600000|2023-06-19 13:00:00|737.6|736.6|738.1|737.1|738.5|737.5|736.3|735.3|304
1687179900000|2023-06-19 13:05:00|738.3|737.3|736.6|735.6|738.6|737.6|736.4|735.4|633
1687180200000|2023-06-19 13:10:00|736.9|735.9|734.9|733.9|736.9|735.9|734.6|733.6|251
1687180500000|2023-06-19 13:15:00|735.4|734.4|734.6|733.6|735.6|734.6|734.6|733.6|153
1687180800000|2023-06-19 13:20:00|734.9|733.9|735.6|734.6|736|735|734.6|733.6|159
1687181100000|2023-06-19 13:25:00|735.8|734.8|735.1|734.1|736.1|735.1|734.9|733.9|145
1687181400000|2023-06-19 13:30:00|735.4|734.4|736.9|735.9|737.4|736.4|735.1|734.1|231
1687181700000|2023-06-19 13:35:00|737.1|736.1|736.5|735.5|737.1|736.1|736.1|735.1|161
1687182000000|2023-06-19 13:40:00|736.4|735.4|736.8|735.8|737.1|736.1|735.9|734.9|102
1687182300000|2023-06-19 13:45:00|736.9|735.9|736.6|735.6|737.4|736.4|736.4|735.4|124
1687182600000|2023-06-19 13:50:00|736.9|735.9|736.4|735.4|736.9|735.9|736.1|735.1|194
1687182900000|2023-06-19 13:55:00|736.3|735.3|736.6|735.6|736.8|735.8|736.1|735.1|188
1687183200000|2023-06-19 14:00:00|736.9|735.9|735.1|734.1|736.9|735.9|735|734|306
1687183500000|2023-06-19 14:05:00|735.3|734.3|736.3|735.3|736.6|735.6|734.9|733.9|462
1687183800000|2023-06-19 14:10:00|736.1|735.1|735.9|734.9|736.3|735.3|735.1|734.1|394
1687184100000|2023-06-19 14:15:00|736.1|735.1|734.9|733.9|736.9|735.9|734.5|733.5|541
1687184400000|2023-06-19 14:20:00|735|734|734.5|733.5|735.4|734.4|734.1|733.1|123
1687184700000|2023-06-19 14:25:00|734.6|733.6|734.9|733.9|734.9|733.9|734.3|733.3|120
1687185000000|2023-06-19 14:30:00|734.8|733.8|735.1|734.1|735.1|734.1|734.1|733.1|379
1687185300000|2023-06-19 14:35:00|735.4|734.4|735.6|734.6|735.6|734.6|734.6|733.6|535
1687185600000|2023-06-19 14:40:00|735.4|734.4|735.4|734.4|736.6|735.6|735|734|299
1687185900000|2023-06-19 14:45:00|735.5|734.5|736.1|735.1|736.6|735.6|735.4|734.4|693
1687186200000|2023-06-19 14:50:00|736.4|735.4|735|734|736.4|735.4|734.9|733.9|211
1687186500000|2023-06-19 14:55:00|735.1|734.1|734.8|733.8|735.4|734.4|734.6|733.6|149
1687186800000|2023-06-19 15:00:00|734.6|733.6|735.5|734.5|735.6|734.6|734.1|733.1|295
1687187100000|2023-06-19 15:05:00|735.4|734.4|735.3|734.3|735.4|734.4|734.5|733.5|348
1687187400000|2023-06-19 15:10:00|735.1|734.1|731.1|730.1|735.1|734.1|731.1|730.1|1862
1687187700000|2023-06-19 15:15:00|731.3|730.3|731.6|730.6|732.1|731.1|730.9|729.9|537
1687188000000|2023-06-19 15:20:00|731.8|730.8|730.6|729.6|732|731|729.6|728.6|968
1687188300000|2023-06-19 15:25:00|730.8|729.8|732.9|731.9|732.9|731.9|730.4|729.4|1350
1687188600000|2023-06-19 15:30:00|732.8|731.8|731.5|730.5|732.9|731.9|730.9|729.9|699
1687188900000|2023-06-19 15:35:00|731.4|730.4|731.1|730.1|732.1|731.1|731.1|730.1|294
1687189200000|2023-06-19 15:40:00|730.9|729.9|731.4|730.4|731.4|730.4|730.6|729.6|349
1687189500000|2023-06-19 15:45:00|731.5|730.5|731.1|730.1|731.9|730.9|731|730|367
1687189800000|2023-06-19 15:50:00|730.9|729.9|730.1|729.1|731.1|730.1|730|729|530
1687190100000|2023-06-19 15:55:00|730|729|730.1|729.1|730.6|729.6|729.9|728.9|170
1687190400000|2023-06-19 16:00:00|730|729|730.1|729.1|730.5|729.5|729.6|728.6|570
1687190700000|2023-06-19 16:05:00|730.3|729.3|729.9|728.9|730.4|729.4|729.9|728.9|88
1687191000000|2023-06-19 16:10:00|729.8|728.8|729.6|728.6|729.9|728.9|728.8|727.8|279
1687191300000|2023-06-19 16:15:00|729.5|728.5|728.6|727.6|729.6|728.6|728.6|727.6|348
1687191600000|2023-06-19 16:20:00|728.5|727.5|728.1|727.1|728.6|727.6|728.1|727.1|161
1687191900000|2023-06-19 16:25:00|727.9|726.9|726.6|725.6|727.9|726.9|726.6|725.6|447
1687192200000|2023-06-19 16:30:00|726.8|725.8|728.4|727.4|728.4|727.4|726.6|725.6|131
1687192500000|2023-06-19 16:35:00|728.3|727.3|728.4|727.4|728.6|727.6|727.9|726.9|673
1687192800000|2023-06-19 16:40:00|728.1|727.1|728.6|727.6|728.9|727.9|728.1|727.1|184
1687193100000|2023-06-19 16:45:00|728.5|727.5|729|728|729|728|728.5|727.5|95
1687193400000|2023-06-19 16:50:00|728.9|727.9|730.1|729.1|730.4|729.4|728.9|727.9|123
1687193700000|2023-06-19 16:55:00|730.3|729.3|730.4|729.4|730.6|729.6|730.1|729.1|170
1687194000000|2023-06-19 17:00:00|730.1|729.1|730.4|729.4|730.6|729.6|730.1|729.1|68
1687194300000|2023-06-19 17:05:00|730.3|729.3|730.6|729.6|730.6|729.6|730.3|729.3|55
1687194600000|2023-06-19 17:10:00|730.5|729.5|730.3|729.3|730.6|729.6|730.1|729.1|8
1687194900000|2023-06-19 17:15:00|730.4|729.4|730.6|729.6|730.6|729.6|730.1|729.1|13
1687195200000|2023-06-19 17:20:00|730.4|729.4|731.1|730.1|731.1|730.1|730.4|729.4|136
1687195500000|2023-06-19 17:25:00|731.3|730.3|731|730|731.3|730.3|730.9|729.9|72
1687222800000|2023-06-20 01:00:00|730.8|729.8|731.3|730.3|732.3|731.3|730.8|729.8|40
1687223100000|2023-06-20 01:05:00|731.1|730.1|731.9|730.9|732|731|731.1|730.1|16
1687223400000|2023-06-20 01:10:00|731.8|730.8|731|730|731.9|730.9|731|730|7
1687223700000|2023-06-20 01:15:00|731.1|730.1|729.6|728.6|731.1|730.1|729.4|728.4|5
1687224000000|2023-06-20 01:20:00|729.8|728.8|730.3|729.3|730.4|729.4|729.6|728.6|8
1687224300000|2023-06-20 01:25:00|730.4|729.4|730.4|729.4|730.8|729.8|730.3|729.3|0
1687224600000|2023-06-20 01:30:00|730.3|729.3|730.5|729.5|730.6|729.6|730|729|0
1687224900000|2023-06-20 01:35:00|730.6|729.6|730.3|729.3|730.8|729.8|730.3|729.3|0
1687225200000|2023-06-20 01:40:00|730.1|729.1|729.5|728.5|730.1|729.1|729.4|728.4|4
1687225500000|2023-06-20 01:45:00|729.4|728.4|728.9|727.9|729.4|728.4|728.4|727.4|4
1687225800000|2023-06-20 01:50:00|728.8|727.8|728.1|727.1|729.1|728.1|728|727|8
1687226100000|2023-06-20 01:55:00|728|727|728.1|727.1|728.4|727.4|727.9|726.9|18
1687226400000|2023-06-20 02:00:00|728.4|727.4|728.3|727.3|728.6|727.6|728.1|727.1|6
1687226700000|2023-06-20 02:05:00|728.4|727.4|728.3|727.3|728.5|727.5|728.1|727.1|42
1687227000000|2023-06-20 02:10:00|728.1|727.1|728.4|727.4|728.5|727.5|728.1|727.1|4
1687227300000|2023-06-20 02:15:00|728.3|727.3|728.6|727.6|728.8|727.8|728.3|727.3|4
1687227600000|2023-06-20 02:20:00|728.5|727.5|728.4|727.4|728.8|727.8|728.4|727.4|25
1687227900000|2023-06-20 02:25:00|728.5|727.5|728.4|727.4|728.5|727.5|728.4|727.4|13
1687228200000|2023-06-20 02:30:00|728.6|727.6|728.9|727.9|729|728|728.6|727.6|7
1687228500000|2023-06-20 02:35:00|729|728|728.9|727.9|729|728|728.6|727.6|1
1687228800000|2023-06-20 02:40:00|728.6|727.6|728.9|727.9|729|728|728.6|727.6|3
1687229100000|2023-06-20 02:45:00|729|728|729.4|728.4|729.4|728.4|728.8|727.8|4
1687229400000|2023-06-20 02:50:00|729.3|728.3|729.3|728.3|729.5|728.5|729.3|728.3|1
1687229700000|2023-06-20 02:55:00|729.1|728.1|729.3|728.3|729.4|728.4|729.1|728.1|0
1687230000000|2023-06-20 03:00:00|729.1|728.1|728.9|727.9|729.3|728.3|728.9|727.9|21
1687230300000|2023-06-20 03:05:00|728.8|727.8|729.1|728.1|729.3|728.3|728.8|727.8|5
1687230600000|2023-06-20 03:10:00|729.3|728.3|729.1|728.1|729.3|728.3|729|728|1
1687230900000|2023-06-20 03:15:00|729|728|729|728|729.1|728.1|729|728|0
1687231200000|2023-06-20 03:20:00|728.9|727.9|728.8|727.8|729|728|728.6|727.6|15
1687231500000|2023-06-20 03:25:00|728.9|727.9|728.4|727.4|729|728|728.3|727.3|48
1687231800000|2023-06-20 03:30:00|728.3|727.3|728.4|727.4|728.4|727.4|727.8|726.8|11
1687232100000|2023-06-20 03:35:00|728.3|727.3|728.1|727.1|728.4|727.4|728|727|2
1687232400000|2023-06-20 03:40:00|728.4|727.4|728.3|727.3|728.6|727.6|728.3|727.3|23
1687232700000|2023-06-20 03:45:00|728.1|727.1|727.9|726.9|728.1|727.1|727.9|726.9|1
1687233000000|2023-06-20 03:50:00|727.6|726.6|727.8|726.8|727.8|726.8|727.5|726.5|119
1687233300000|2023-06-20 03:55:00|727.6|726.6|727.5|726.5|727.6|726.6|727.5|726.5|0
1687233600000|2023-06-20 04:00:00|727.4|726.4|727.5|726.5|727.5|726.5|727.4|726.4|6
1687233900000|2023-06-20 04:05:00|727.6|726.6|727.6|726.6|727.6|726.6|727.6|726.6|0
1687234200000|2023-06-20 04:10:00|727.5|726.5|727.6|726.6|727.6|726.6|727.5|726.5|18
1687234500000|2023-06-20 04:15:00|||||||||3
1687234800000|2023-06-20 04:20:00|727.5|726.5|727.4|726.4|727.5|726.5|727.4|726.4|3
1687235100000|2023-06-20 04:25:00|727.6|726.6|727.6|726.6|727.6|726.6|727.5|726.5|4
1687235400000|2023-06-20 04:30:00|727.5|726.5|727.5|726.5|727.5|726.5|727.5|726.5|1
1687235700000|2023-06-20 04:35:00|727.6|726.6|727.5|726.5|727.6|726.6|727.5|726.5|1
1687236000000|2023-06-20 04:40:00|727.6|726.6|727.5|726.5|727.6|726.6|727.5|726.5|1
1687236300000|2023-06-20 04:45:00|727.4|726.4|727.5|726.5|727.5|726.5|727.4|726.4|0
1687236600000|2023-06-20 04:50:00|727.4|726.4|727.5|726.5|727.5|726.5|727.4|726.4|0
1687236900000|2023-06-20 04:55:00|727.6|726.6|727.6|726.6|727.8|726.8|727.5|726.5|49
1687237200000|2023-06-20 05:00:00|727.4|726.4|727.1|726.1|727.6|726.6|727.1|726.1|33
1687237500000|2023-06-20 05:05:00|727.3|726.3|727|726|727.4|726.4|727|726|1
1687237800000|2023-06-20 05:10:00|727.1|726.1|727.1|726.1|727.1|726.1|727|726|1
1687238100000|2023-06-20 05:15:00|726.5|725.5|726.5|725.5|726.6|725.6|726.4|725.4|17
1687238400000|2023-06-20 05:20:00|726.4|725.4|726.5|725.5|726.6|725.6|726.4|725.4|17
1687238700000|2023-06-20 05:25:00|726.6|725.6|726.6|725.6|726.6|725.6|726.5|725.5|1
1687239000000|2023-06-20 05:30:00|726.5|725.5|726.8|725.8|726.9|725.9|726.4|725.4|25
1687239300000|2023-06-20 05:35:00|726.9|725.9|727|726|727.4|726.4|726.8|725.8|4
1687239600000|2023-06-20 05:40:00|727.3|726.3|727.3|726.3|727.3|726.3|727|726|2
1687239900000|2023-06-20 05:45:00|727.4|726.4|727.3|726.3|727.4|726.4|727|726|5
1687240200000|2023-06-20 05:50:00|727.4|726.4|727.1|726.1|727.5|726.5|727.1|726.1|12
1687240500000|2023-06-20 05:55:00|727.3|726.3|727.5|726.5|727.6|726.6|727.1|726.1|12
1687240800000|2023-06-20 06:00:00|727.6|726.6|726.9|725.9|727.6|726.6|726.5|725.5|59
1687241100000|2023-06-20 06:05:00|726.8|725.8|726.4|725.4|726.9|725.9|726.4|725.4|11
1687241400000|2023-06-20 06:10:00|726.6|725.6|724.4|723.4|726.6|725.6|724.4|723.4|162
1687241700000|2023-06-20 06:15:00|724.1|723.1|725.6|724.6|725.6|724.6|724.1|723.1|49
1687242000000|2023-06-20 06:20:00|725.8|724.8|726.6|725.6|726.6|725.6|725.8|724.8|68
1687242300000|2023-06-20 06:25:00|726.5|725.5|726.1|725.1|726.6|725.6|726|725|79
1687242600000|2023-06-20 06:30:00|726.3|725.3|726.9|725.9|726.9|725.9|725.9|724.9|55
1687242900000|2023-06-20 06:35:00|726.8|725.8|727.9|726.9|727.9|726.9|726.6|725.6|98
1687243200000|2023-06-20 06:40:00|727.8|726.8|727.9|726.9|728.1|727.1|727.6|726.6|71
1687243500000|2023-06-20 06:45:00|728|727|728.3|727.3|729|728|727.4|726.4|82
1687243800000|2023-06-20 06:50:00|728.1|727.1|728.4|727.4|728.9|727.9|728.1|727.1|42
1687244100000|2023-06-20 06:55:00|728.3|727.3|727.5|726.5|728.6|727.6|727.1|726.1|117
1687244400000|2023-06-20 07:00:00|727.4|726.4|727|726|727.6|726.6|726.6|725.6|259
1687244700000|2023-06-20 07:05:00|727.1|726.1|725.1|724.1|727.1|726.1|725|724|695
1687245000000|2023-06-20 07:10:00|724.9|723.9|725.9|724.9|726.4|725.4|724.6|723.6|269
1687245300000|2023-06-20 07:15:00|725.8|724.8|725.6|724.6|726.1|725.1|725.1|724.1|599
1687245600000|2023-06-20 07:20:00|725.8|724.8|724.9|723.9|726.1|725.1|724.4|723.4|2090
1687245900000|2023-06-20 07:25:00|725|724|724.6|723.6|725.4|724.4|724.5|723.5|736
1687246200000|2023-06-20 07:30:00|724.8|723.8|723.1|722.1|725.4|724.4|723.1|722.1|719
1687246500000|2023-06-20 07:35:00|723.3|722.3|725.3|724.3|725.6|724.6|722.4|721.4|652
1687246800000|2023-06-20 07:40:00|725.1|724.1|724.1|723.1|725.6|724.6|724.1|723.1|425
1687247100000|2023-06-20 07:45:00|724.3|723.3|724.9|723.9|725.1|724.1|723.8|722.8|332
1687247400000|2023-06-20 07:50:00|724.8|723.8|724.9|723.9|725.6|724.6|724.8|723.8|248
1687247700000|2023-06-20 07:55:00|725|724|725.6|724.6|725.9|724.9|725|724|315
1687248000000|2023-06-20 08:00:00|725.8|724.8|727.8|726.8|728.6|727.6|725.6|724.6|705
1687248300000|2023-06-20 08:05:00|727.9|726.9|729.1|728.1|729.6|728.6|727.8|726.8|381
1687248600000|2023-06-20 08:10:00|729.3|728.3|726.9|725.9|729.4|728.4|726.9|725.9|567
1687248900000|2023-06-20 08:15:00|726.6|725.6|725.9|724.9|726.8|725.8|725.4|724.4|652
1687249200000|2023-06-20 08:20:00|726|725|727.1|726.1|727.3|726.3|725.6|724.6|196
1687249500000|2023-06-20 08:25:00|726.9|725.9|726.6|725.6|728.1|727.1|726.6|725.6|1130
1687249800000|2023-06-20 08:30:00|726.4|725.4|725.1|724.1|726.6|725.6|725|724|915
1687250100000|2023-06-20 08:35:00|725.3|724.3|725.6|724.6|726|725|724.6|723.6|368
1687250400000|2023-06-20 08:40:00|725.5|724.5|727.1|726.1|727.4|726.4|725.5|724.5|140
1687250700000|2023-06-20 08:45:00|727|726|726.8|725.8|727.5|726.5|726.4|725.4|138
1687251000000|2023-06-20 08:50:00|726.9|725.9|727.4|726.4|727.6|726.6|726.1|725.1|183
1687251300000|2023-06-20 08:55:00|727.6|726.6|728.6|727.6|730.3|729.3|727.4|726.4|656
1687251600000|2023-06-20 09:00:00|728.5|727.5|728.5|727.5|728.6|727.6|727.1|726.1|259
1687251900000|2023-06-20 09:05:00|728.6|727.6|729.4|728.4|730.4|729.4|728.4|727.4|438
1687252200000|2023-06-20 09:10:00|729.1|728.1|730.8|729.8|730.9|729.9|729.1|728.1|446
1687252500000|2023-06-20 09:15:00|730.9|729.9|729.8|728.8|730.9|729.9|729.6|728.6|350
1687252800000|2023-06-20 09:20:00|729.6|728.6|729.9|728.9|730.6|729.6|729.4|728.4|237
1687253100000|2023-06-20 09:25:00|730|729|729.4|728.4|730.4|729.4|728.9|727.9|327
1687253400000|2023-06-20 09:30:00|729.1|728.1|729.1|728.1|729.6|728.6|728.9|727.9|168
1687253700000|2023-06-20 09:35:00|729.3|728.3|730|729|730.1|729.1|729.1|728.1|117
1687254000000|2023-06-20 09:40:00|729.9|728.9|727.6|726.6|730.1|729.1|727.4|726.4|1363
1687254300000|2023-06-20 09:45:00|727.5|726.5|726.1|725.1|727.6|726.6|726.1|725.1|617
1687254600000|2023-06-20 09:50:00|726.5|725.5|724.9|723.9|727.4|726.4|724.9|723.9|597
1687254900000|2023-06-20 09:55:00|724.8|723.8|725.3|724.3|725.9|724.9|724.1|723.1|390
1687255200000|2023-06-20 10:00:00|725.6|724.6|725.6|724.6|725.9|724.9|725.1|724.1|120
1687255500000|2023-06-20 10:05:00|725.5|724.5|726.5|725.5|726.6|725.6|725.5|724.5|101
1687255800000|2023-06-20 10:10:00|726.6|725.6|725.9|724.9|726.6|725.6|725.5|724.5|139
1687256100000|2023-06-20 10:15:00|726.1|725.1|726.8|725.8|726.9|725.9|726|725|122
1687256400000|2023-06-20 10:20:00|726.9|725.9|725.9|724.9|726.9|725.9|725.6|724.6|308
1687256700000|2023-06-20 10:25:00|725.8|724.8|725.1|724.1|725.9|724.9|724.9|723.9|83
1687257000000|2023-06-20 10:30:00|725.4|724.4|726.4|725.4|726.4|725.4|724.9|723.9|244
1687257300000|2023-06-20 10:35:00|726.3|725.3|726.4|725.4|726.4|725.4|725.8|724.8|95
1687257600000|2023-06-20 10:40:00|726.5|725.5|726.5|725.5|726.6|725.6|726.1|725.1|353
1687257900000|2023-06-20 10:45:00|726.4|725.4|728.4|727.4|728.4|727.4|726.1|725.1|418
1687258200000|2023-06-20 10:50:00|728.3|727.3|728.1|727.1|728.6|727.6|727.9|726.9|434
1687258500000|2023-06-20 10:55:00|728.4|727.4|726.5|725.5|728.4|727.4|726.4|725.4|353
1687258800000|2023-06-20 11:00:00|726.4|725.4|725.5|724.5|726.4|725.4|725|724|211
1687259100000|2023-06-20 11:05:00|725.6|724.6|726.4|725.4|726.9|725.9|725.5|724.5|289
1687259400000|2023-06-20 11:10:00|726.3|725.3|727.4|726.4|727.6|726.6|726.1|725.1|96
1687259700000|2023-06-20 11:15:00|727.1|726.1|727.3|726.3|727.4|726.4|726.9|725.9|22
1687260000000|2023-06-20 11:20:00|727.4|726.4|726.5|725.5|728|727|726.4|725.4|354
1687260300000|2023-06-20 11:25:00|726.6|725.6|727.1|726.1|727.4|726.4|726.3|725.3|174
1687260600000|2023-06-20 11:30:00|727.3|726.3|725.9|724.9|727.4|726.4|725.8|724.8|496
1687260900000|2023-06-20 11:35:00|725.8|724.8|725|724|725.9|724.9|724.9|723.9|92
1687261200000|2023-06-20 11:40:00|724.9|723.9|725.1|724.1|725.6|724.6|724.9|723.9|48
1687261500000|2023-06-20 11:45:00|725|724|724.8|723.8|725.3|724.3|724.6|723.6|380
1687261800000|2023-06-20 11:50:00|724.9|723.9|724.6|723.6|725.1|724.1|724.6|723.6|522
1687262100000|2023-06-20 11:55:00|724.4|723.4|724.4|723.4|724.9|723.9|724.1|723.1|167
1687262400000|2023-06-20 12:00:00|724.6|723.6|723.4|722.4|724.9|723.9|722.9|721.9|219
1687262700000|2023-06-20 12:05:00|723.1|722.1|721.6|720.6|723.6|722.6|721.5|720.5|429
1687263000000|2023-06-20 12:10:00|721.4|720.4|720.4|719.4|721.9|720.9|720.4|719.4|221
1687263300000|2023-06-20 12:15:00|720.5|719.5|719.6|718.6|721|720|719.4|718.4|780
1687263600000|2023-06-20 12:20:00|719.5|718.5|720.4|719.4|720.5|719.5|719|718|501
1687263900000|2023-06-20 12:25:00|720.3|719.3|721.4|720.4|721.6|720.6|720.1|719.1|342
1687264200000|2023-06-20 12:30:00|721.3|720.3|722|721|722.6|721.6|721.3|720.3|534
1687264500000|2023-06-20 12:35:00|721.8|720.8|720.1|719.1|721.9|720.9|719.5|718.5|334
1687264800000|2023-06-20 12:40:00|719.9|718.9|719.4|718.4|720.4|719.4|719.1|718.1|329
1687265100000|2023-06-20 12:45:00|719.1|718.1|719.5|718.5|719.8|718.8|718.9|717.9|333
1687265400000|2023-06-20 12:50:00|719.4|718.4|719.1|718.1|719.9|718.9|718.6|717.6|271
1687265700000|2023-06-20 12:55:00|719.4|718.4|718.1|717.1|719.4|718.4|717.1|716.1|768
1687266000000|2023-06-20 13:00:00|718.3|717.3|720.1|719.1|721.1|720.1|718|717|1012
1687266300000|2023-06-20 13:05:00|720.4|719.4|719.3|718.3|721.1|720.1|718.8|717.8|284
1687266600000|2023-06-20 13:10:00|719.1|718.1|721.3|720.3|722.4|721.4|719|718|636
1687266900000|2023-06-20 13:15:00|721.1|720.1|720.5|719.5|721.9|720.9|720.1|719.1|260
1687267200000|2023-06-20 13:20:00|720.6|719.6|721.1|720.1|721.8|720.8|720.4|719.4|420
1687267500000|2023-06-20 13:25:00|721|720|720.4|719.4|721.3|720.3|720.1|719.1|376
1687267800000|2023-06-20 13:30:00|720.3|719.3|715.5|714.5|720.5|719.5|715.1|714.1|1139
1687268100000|2023-06-20 13:35:00|715.4|714.4|717|716|718.4|717.4|714.6|713.6|474
1687268400000|2023-06-20 13:40:00|716.9|715.9|714.4|713.4|717.1|716.1|714.1|713.1|384
1687268700000|2023-06-20 13:45:00|714.5|713.5|711.4|710.4|714.5|713.5|711.1|710.1|802
1687269000000|2023-06-20 13:50:00|711.3|710.3|716.6|715.6|716.6|715.6|710.1|709.1|1259
1687269300000|2023-06-20 13:55:00|716.5|715.5|715.8|714.8|716.9|715.9|714.4|713.4|817
1687269600000|2023-06-20 14:00:00|715.9|714.9|715.4|714.4|717.5|716.5|714.4|713.4|663
1687269900000|2023-06-20 14:05:00|715.3|714.3|715.6|714.6|715.9|714.9|713.1|712.1|303
1687270200000|2023-06-20 14:10:00|715.4|714.4|716.6|715.6|717.4|716.4|715.3|714.3|1047
1687270500000|2023-06-20 14:15:00|716.8|715.8|714.4|713.4|717.1|716.1|713.9|712.9|418
1687270800000|2023-06-20 14:20:00|714.1|713.1|713.6|712.6|714.9|713.9|713|712|837
1687271100000|2023-06-20 14:25:00|713.4|712.4|711.4|710.4|713.6|712.6|710.1|709.1|759
1687271400000|2023-06-20 14:30:00|711.1|710.1|712.3|711.3|713.1|712.1|710.9|709.9|919
1687271700000|2023-06-20 14:35:00|712.1|711.1|710.9|709.9|713.6|712.6|710.9|709.9|1149
1687272000000|2023-06-20 14:40:00|710.6|709.6|711.9|710.9|713.3|712.3|710.1|709.1|427
1687272300000|2023-06-20 14:45:00|711.8|710.8|710.8|709.8|712.4|711.4|710|709|334
1687272600000|2023-06-20 14:50:00|710.9|709.9|713.3|712.3|713.8|712.8|710.6|709.6|580
1687272900000|2023-06-20 14:55:00|713.1|712.1|715|714|715.1|714.1|712.4|711.4|1051
1687273200000|2023-06-20 15:00:00|715.1|714.1|716.4|715.4|717.6|716.6|715.1|714.1|1086
1687273500000|2023-06-20 15:05:00|716.3|715.3|714.4|713.4|716.6|715.6|714.1|713.1|305
1687273800000|2023-06-20 15:10:00|714.3|713.3|713.5|712.5|714.3|713.3|712.1|711.1|567
1687274100000|2023-06-20 15:15:00|713.6|712.6|712.5|711.5|713.9|712.9|711.9|710.9|426
1687274400000|2023-06-20 15:20:00|712.6|711.6|712.4|711.4|713.4|712.4|711.9|710.9|382
1687274700000|2023-06-20 15:25:00|712.3|711.3|711.9|710.9|712.9|711.9|711.1|710.1|2002
1687275000000|2023-06-20 15:30:00|712|711|710.3|709.3|712|711|709.9|708.9|1443
1687275300000|2023-06-20 15:35:00|710.4|709.4|709.8|708.8|711.1|710.1|709.1|708.1|633
1687275600000|2023-06-20 15:40:00|709.9|708.9|712.4|711.4|713.4|712.4|709.6|708.6|820
1687275900000|2023-06-20 15:45:00|712.6|711.6|710.6|709.6|713.4|712.4|710.3|709.3|1354
1687276200000|2023-06-20 15:50:00|710.9|709.9|709.4|708.4|711.1|710.1|709|708|498
1687276500000|2023-06-20 15:55:00|709.1|708.1|709.3|708.3|709.9|708.9|708.1|707.1|840
1687276800000|2023-06-20 16:00:00|709.4|708.4|708.9|707.9|709.4|708.4|707.9|706.9|754
1687277100000|2023-06-20 16:05:00|709.1|708.1|708.9|707.9|710.1|709.1|708.1|707.1|707
1687277400000|2023-06-20 16:10:00|709.1|708.1|709.1|708.1|710.1|709.1|708.6|707.6|705
1687277700000|2023-06-20 16:15:00|708.8|707.8|708.4|707.4|709|708|708.3|707.3|330
1687278000000|2023-06-20 16:20:00|708.3|707.3|709.1|708.1|709.4|708.4|707.8|706.8|296
1687278300000|2023-06-20 16:25:00|708.9|707.9|709.8|708.8|710.6|709.6|708.9|707.9|275
1687278600000|2023-06-20 16:30:00|709.9|708.9|710.4|709.4|710.6|709.6|709.8|708.8|141
1687278900000|2023-06-20 16:35:00|710.6|709.6|711.9|710.9|712.4|711.4|710.6|709.6|750
1687279200000|2023-06-20 16:40:00|712.1|711.1|709.3|708.3|712.4|711.4|709.1|708.1|204
1687279500000|2023-06-20 16:45:00|709.1|708.1|710.6|709.6|710.9|709.9|708.9|707.9|298
1687279800000|2023-06-20 16:50:00|710.9|709.9|709.8|708.8|711.4|710.4|709.6|708.6|364
1687280100000|2023-06-20 16:55:00|709.9|708.9|711.5|710.5|711.6|710.6|709.8|708.8|228
1687280400000|2023-06-20 17:00:00|711.6|710.6|711.1|710.1|712.3|711.3|710.9|709.9|137
1687280700000|2023-06-20 17:05:00|711.3|710.3|711.1|710.1|711.9|710.9|710.9|709.9|107
1687281000000|2023-06-20 17:10:00|711.4|710.4|711.3|710.3|711.6|710.6|710.9|709.9|82
1687281300000|2023-06-20 17:15:00|711.1|710.1|712.4|711.4|712.9|711.9|711|710|514
1687281600000|2023-06-20 17:20:00|712.5|711.5|713.3|712.3|713.8|712.8|712.5|711.5|347
1687281900000|2023-06-20 17:25:00|713.1|712.1|713.4|712.4|713.4|712.4|712.1|711.1|223
1687282200000|2023-06-20 17:30:00|713.3|712.3|712.9|711.9|713.6|712.6|712.6|711.6|113
1687282500000|2023-06-20 17:35:00|713|712|713.5|712.5|713.8|712.8|712.8|711.8|69
1687282800000|2023-06-20 17:40:00|713.6|712.6|713.6|712.6|714.1|713.1|713.5|712.5|73
1687283100000|2023-06-20 17:45:00|713.9|712.9|714.1|713.1|714.3|713.3|713.1|712.1|87
1687283400000|2023-06-20 17:50:00|714|713|713.6|712.6|714.4|713.4|713.1|712.1|354
1687283700000|2023-06-20 17:55:00|713.5|712.5|712.8|711.8|714.1|713.1|712.6|711.6|105
1687284000000|2023-06-20 18:00:00|712.9|711.9|712.6|711.6|713.9|712.9|712.1|711.1|299
1687284300000|2023-06-20 18:05:00|712.5|711.5|712.4|711.4|712.6|711.6|711.8|710.8|153
1687284600000|2023-06-20 18:10:00|712.5|711.5|713|712|714|713|712.4|711.4|156
1687284900000|2023-06-20 18:15:00|712.9|711.9|712.9|711.9|713.1|712.1|712.4|711.4|102
1687285200000|2023-06-20 18:20:00|713|712|714.5|713.5|714.9|713.9|712.9|711.9|192
1687285500000|2023-06-20 18:25:00|714.6|713.6|716.6|715.6|716.8|715.8|714.4|713.4|1190
1687285800000|2023-06-20 18:30:00|716.9|715.9|717.4|716.4|718.1|717.1|716.5|715.5|312
1687286100000|2023-06-20 18:35:00|717.5|716.5|717.6|716.6|717.9|716.9|717.3|716.3|163
1687286400000|2023-06-20 18:40:00|717.4|716.4|716.9|715.9|717.6|716.6|716.9|715.9|106
1687286700000|2023-06-20 18:45:00|716.8|715.8|716.4|715.4|716.8|715.8|716.4|715.4|16
1687287000000|2023-06-20 18:50:00|716.5|715.5|716.5|715.5|716.9|715.9|716.1|715.1|22
1687287300000|2023-06-20 18:55:00|716.6|715.6|716.1|715.1|716.6|715.6|716.1|715.1|83
1687287600000|2023-06-20 19:00:00|716.3|715.3|716.8|715.8|716.8|715.8|716.1|715.1|48
1687287900000|2023-06-20 19:05:00|716.9|715.9|716.6|715.6|717|716|716.4|715.4|21
1687288200000|2023-06-20 19:10:00|716.5|715.5|716.4|715.4|716.6|715.6|716.1|715.1|47
1687288500000|2023-06-20 19:15:00|716.3|715.3|716.6|715.6|716.9|715.9|716.1|715.1|14
1687288800000|2023-06-20 19:20:00|716.4|715.4|716.4|715.4|716.4|715.4|716.3|715.3|21
1687289100000|2023-06-20 19:25:00|716.3|715.3|716.5|715.5|716.6|715.6|716.1|715.1|15
1687289400000|2023-06-20 19:30:00|716.4|715.4|716.8|715.8|716.9|715.9|716.4|715.4|36
1687289700000|2023-06-20 19:35:00|716.6|715.6|716.9|715.9|717.1|716.1|716.6|715.6|36
1687290000000|2023-06-20 19:40:00|716.8|715.8|717.8|716.8|717.8|716.8|716.8|715.8|66
1687290300000|2023-06-20 19:45:00|717.9|716.9|718.4|717.4|718.5|717.5|717.9|716.9|29
1687290600000|2023-06-20 19:50:00|718.3|717.3|717.8|716.8|718.3|717.3|717.6|716.6|22
1687290900000|2023-06-20 19:55:00|717.6|716.6|717.6|716.6|718.1|717.1|717.4|716.4|206
1687291200000|2023-06-20 20:00:00|717.5|716.5|717.4|716.4|717.9|716.9|717.4|716.4|38
1687291500000|2023-06-20 20:05:00|717.3|716.3|717.1|716.1|717.3|716.3|716.9|715.9|16
1687291800000|2023-06-20 20:10:00|717.3|716.3|716.9|715.9|717.4|716.4|716.9|715.9|3
1687292100000|2023-06-20 20:15:00|717|716|716.1|715.1|717|716|716.1|715.1|8
1687292400000|2023-06-20 20:20:00|716.3|715.3|716.6|715.6|716.6|715.6|716.3|715.3|2
1687292700000|2023-06-20 20:25:00|716.8|715.8|716.4|715.4|716.9|715.9|716.4|715.4|23
1687293000000|2023-06-20 20:30:00|716.5|715.5|716.1|715.1|716.6|715.6|716|715|74
1687293300000|2023-06-20 20:35:00|715.9|714.9|716.4|715.4|716.6|715.6|715.5|714.5|110
1687293600000|2023-06-20 20:40:00|716.3|715.3|715.6|714.6|716.4|715.4|715.6|714.6|59
1687293900000|2023-06-20 20:45:00|715.5|714.5|714.4|713.4|715.6|714.6|714.4|713.4|56
1687294200000|2023-06-20 20:50:00|714.5|713.5|714.1|713.1|714.9|713.9|714.1|713.1|89
1687294500000|2023-06-20 20:55:00|714.3|713.3|714.3|713.3|714.5|713.5|714|713|86
1687294800000|2023-06-20 21:00:00|714.1|713.1|714.1|711.1|714.3|713.1|714.1|711.1|5
1687297500000|2023-06-20 21:45:00|714.3|711.3|714.3|711.3|714.3|711.3|714.3|711.3|0
1687309200000|2023-06-21 01:00:00|715.8|714.8|716.4|715.4|716.4|715.4|715.5|714.5|14
1687309500000|2023-06-21 01:05:00|716.5|715.5|716.5|715.5|716.5|715.5|715.9|714.9|2
1687309800000|2023-06-21 01:10:00|716.4|715.4|717.6|716.6|717.6|716.6|716.3|715.3|7
1687310100000|2023-06-21 01:15:00|717.5|716.5|717.9|716.9|717.9|716.9|717|716|10
1687310400000|2023-06-21 01:20:00|717.8|716.8|718.8|717.8|718.9|717.9|717.8|716.8|19
1687310700000|2023-06-21 01:25:00|718.9|717.9|719.3|718.3|719.4|718.4|718.5|717.5|5
1687311000000|2023-06-21 01:30:00|719.1|718.1|718.9|717.9|719.1|718.1|718.4|717.4|2
1687311300000|2023-06-21 01:35:00|719|718|719|718|719.3|718.3|718.9|717.9|9
1687311600000|2023-06-21 01:40:00|719.3|718.3|718.8|717.8|719.3|718.3|718.6|717.6|27
1687311900000|2023-06-21 01:45:00|718.6|717.6|719.3|718.3|719.4|718.4|718.5|717.5|9
1687312200000|2023-06-21 01:50:00|719.4|718.4|719.4|718.4|719.6|718.6|719.1|718.1|52
1687312500000|2023-06-21 01:55:00|719.3|718.3|719.1|718.1|719.6|718.6|719|718|14
1687312800000|2023-06-21 02:00:00|718.9|717.9|718.9|717.9|719.3|718.3|718.8|717.8|8
1687313100000|2023-06-21 02:05:00|719|718|718.8|717.8|719.1|718.1|718.8|717.8|2
1687313400000|2023-06-21 02:10:00|718.6|717.6|718.5|717.5|719.1|718.1|718.5|717.5|14
1687313700000|2023-06-21 02:15:00|718.6|717.6|718.6|717.6|718.9|717.9|718.6|717.6|16
1687314000000|2023-06-21 02:20:00|718.8|717.8|718.6|717.6|718.8|717.8|718.6|717.6|0
1687314300000|2023-06-21 02:25:00|718.8|717.8|718.8|717.8|718.9|717.9|718.6|717.6|1
1687314600000|2023-06-21 02:30:00|718.9|717.9|718.9|717.9|718.9|717.9|718.6|717.6|3
1687314900000|2023-06-21 02:35:00|718.6|717.6|719.5|718.5|719.6|718.6|718.6|717.6|30
1687315200000|2023-06-21 02:40:00|719.4|718.4|719.1|718.1|719.6|718.6|719|718|2
1687315500000|2023-06-21 02:45:00|719|718|719.3|718.3|719.5|718.5|718.9|717.9|6
1687315800000|2023-06-21 02:50:00|719.4|718.4|718.6|717.6|719.4|718.4|718.6|717.6|8
1687316100000|2023-06-21 02:55:00|718.5|717.5|718.4|717.4|718.5|717.5|718.3|717.3|8
1687316400000|2023-06-21 03:00:00|718.6|717.6|719|718|719.1|718.1|718.4|717.4|9
1687316700000|2023-06-21 03:05:00|719.1|718.1|719.9|718.9|720|719|719|718|43
1687317000000|2023-06-21 03:10:00|720.1|719.1|719.8|718.8|720.1|719.1|719.8|718.8|5
1687317300000|2023-06-21 03:15:00|719.9|718.9|719.6|718.6|719.9|718.9|719.6|718.6|0
1687317600000|2023-06-21 03:20:00|719.4|718.4|719.1|718.1|719.5|718.5|719.1|718.1|5
1687317900000|2023-06-21 03:25:00|719|718|718.4|717.4|719.1|718.1|718.3|717.3|6
1687318200000|2023-06-21 03:30:00|718.3|717.3|718.1|717.1|718.4|717.4|718.1|717.1|10
1687318500000|2023-06-21 03:35:00|718.3|717.3|717.9|716.9|718.3|717.3|717.9|716.9|12
1687318800000|2023-06-21 03:40:00|||||||||1
1687319100000|2023-06-21 03:45:00|718|717|717.9|716.9|718|717|717.9|716.9|1
1687319400000|2023-06-21 03:50:00|718|717|718|717|718|717|717.9|716.9|3
1687319700000|2023-06-21 03:55:00|718.1|717.1|718.1|717.1|718.3|717.3|718.1|717.1|0
1687320000000|2023-06-21 04:00:00|718.3|717.3|718.3|717.3|718.3|717.3|718.1|717.1|1
1687320600000|2023-06-21 04:10:00|718.4|717.4|718.5|717.5|718.6|717.6|718.4|717.4|11
1687320900000|2023-06-21 04:15:00|718.4|717.4|718.4|717.4|718.5|717.5|718.3|717.3|8
1687321200000|2023-06-21 04:20:00|718.5|717.5|718.8|717.8|718.8|717.8|718.4|717.4|15
1687321500000|2023-06-21 04:25:00|718.6|717.6|718.9|717.9|718.9|717.9|718.5|717.5|114
1687321800000|2023-06-21 04:30:00|718.8|717.8|719.4|718.4|719.5|718.5|718.6|717.6|5
1687322100000|2023-06-21 04:35:00|719.5|718.5|719.4|718.4|719.5|718.5|719.4|718.4|1
1687322400000|2023-06-21 04:40:00|719.6|718.6|719.6|718.6|719.6|718.6|719.6|718.6|1
1687322700000|2023-06-21 04:45:00|719.8|718.8|719.6|718.6|719.9|718.9|719.6|718.6|8
1687323000000|2023-06-21 04:50:00|719.4|718.4|719.4|718.4|719.4|718.4|719.3|718.3|2
1687323300000|2023-06-21 04:55:00|719.3|718.3|719.4|718.4|719.4|718.4|719.1|718.1|5
1687323600000|2023-06-21 05:00:00|719.6|718.6|719.4|718.4|719.6|718.6|719.4|718.4|1
1687323900000|2023-06-21 05:05:00|719.5|718.5|718.8|717.8|719.5|718.5|718.8|717.8|31
1687324200000|2023-06-21 05:10:00|718.9|717.9|718.8|717.8|718.9|717.9|718.8|717.8|3
1687324500000|2023-06-21 05:15:00|718.9|717.9|718.8|717.8|719|718|718.8|717.8|2
1687324800000|2023-06-21 05:20:00|718.9|717.9|718.8|717.8|718.9|717.9|718.5|717.5|3
1687325100000|2023-06-21 05:25:00|718.9|717.9|718.4|717.4|719.1|718.1|718.1|717.1|29
1687325400000|2023-06-21 05:30:00|718.5|717.5|717.8|716.8|718.6|717.6|717.6|716.6|10
1687325700000|2023-06-21 05:35:00|717.9|716.9|718.4|717.4|718.5|717.5|717.8|716.8|1
1687326000000|2023-06-21 05:40:00|718.5|717.5|718.1|717.1|718.9|717.9|718.1|717.1|10
1687326300000|2023-06-21 05:45:00|718.3|717.3|718.3|717.3|718.6|717.6|718.1|717.1|2
1687326600000|2023-06-21 05:50:00|717.8|716.8|717.4|716.4|718|717|717.3|716.3|101
1687326900000|2023-06-21 05:55:00|717.3|716.3|716.1|715.1|717.4|716.4|716.1|715.1|53
1687327200000|2023-06-21 06:00:00|716|715|715.6|714.6|716.8|715.8|715.5|714.5|19
1687327500000|2023-06-21 06:05:00|715.5|714.5|715.1|714.1|715.9|714.9|715.1|714.1|55
1687327800000|2023-06-21 06:10:00|715|714|716.4|715.4|716.4|715.4|715|714|36
1687328100000|2023-06-21 06:15:00|716.1|715.1|715.5|714.5|716.1|715.1|715.4|714.4|102
1687328400000|2023-06-21 06:20:00|715.4|714.4|714.9|713.9|715.4|714.4|714.9|713.9|11
1687328700000|2023-06-21 06:25:00|715|714|715.4|714.4|715.5|714.5|714.9|713.9|32
1687329000000|2023-06-21 06:30:00|715.3|714.3|715.1|714.1|715.4|714.4|714.9|713.9|31
1687329300000|2023-06-21 06:35:00|715|714|714.6|713.6|715.6|714.6|714.6|713.6|67
1687329600000|2023-06-21 06:40:00|714.5|713.5|713.8|712.8|714.6|713.6|713.6|712.6|49
1687329900000|2023-06-21 06:45:00|713.6|712.6|714.6|713.6|714.6|713.6|713.6|712.6|47
1687330200000|2023-06-21 06:50:00|714.5|713.5|715.1|714.1|715.4|714.4|714.4|713.4|33
1687330500000|2023-06-21 06:55:00|714.9|713.9|714.9|713.9|715.1|714.1|714.6|713.6|88
1687330800000|2023-06-21 07:00:00|714.6|713.6|715.9|714.9|716.1|715.1|714.1|713.1|429
1687331100000|2023-06-21 07:05:00|716|715|716.5|715.5|716.9|715.9|715.6|714.6|59
1687331400000|2023-06-21 07:10:00|716.6|715.6|716.6|715.6|716.9|715.9|715.9|714.9|110
1687331700000|2023-06-21 07:15:00|716.9|715.9|717.9|716.9|718.1|717.1|716.8|715.8|630
1687332000000|2023-06-21 07:20:00|717.8|716.8|716.9|715.9|717.8|716.8|716.4|715.4|102
1687332300000|2023-06-21 07:25:00|716.8|715.8|717.4|716.4|717.4|716.4|716.6|715.6|90
1687332600000|2023-06-21 07:30:00|717.3|716.3|716.8|715.8|717.4|716.4|716.4|715.4|128
1687332900000|2023-06-21 07:35:00|716.6|715.6|715.5|714.5|716.6|715.6|715.1|714.1|460
1687333200000|2023-06-21 07:40:00|715.4|714.4|715.4|714.4|716.1|715.1|715.1|714.1|56
1687333500000|2023-06-21 07:45:00|715.1|714.1|716|715|716.4|715.4|714.6|713.6|110
1687333800000|2023-06-21 07:50:00|716.1|715.1|715.4|714.4|716.3|715.3|715|714|49
1687334100000|2023-06-21 07:55:00|715.3|714.3|714.5|713.5|715.4|714.4|714.4|713.4|96
1687334400000|2023-06-21 08:00:00|714.8|713.8|715.1|714.1|715.4|714.4|714.5|713.5|656
1687334700000|2023-06-21 08:05:00|715|714|714.6|713.6|715.4|714.4|714.3|713.3|966
1687335000000|2023-06-21 08:10:00|714.8|713.8|714.4|713.4|714.9|713.9|714.1|713.1|250
1687335300000|2023-06-21 08:15:00|714.5|713.5|717.9|716.9|718|717|714.4|713.4|422
1687335600000|2023-06-21 08:20:00|718.1|717.1|717.6|716.6|718.9|717.9|717.4|716.4|332
1687335900000|2023-06-21 08:25:00|717.4|716.4|715.9|714.9|718.9|717.9|715.6|714.6|517
1687336200000|2023-06-21 08:30:00|716|715|714.6|713.6|717.9|716.9|714.6|713.6|616
1687336500000|2023-06-21 08:35:00|714.5|713.5|714.6|713.6|715.3|714.3|714.4|713.4|172
1687336800000|2023-06-21 08:40:00|714.8|713.8|715.4|714.4|716|715|714.6|713.6|542
1687337100000|2023-06-21 08:45:00|715.5|714.5|715.6|714.6|716.1|715.1|715.1|714.1|155
1687337400000|2023-06-21 08:50:00|715.8|714.8|715.3|714.3|716.9|715.9|715.3|714.3|641
1687337700000|2023-06-21 08:55:00|715.4|714.4|717.4|716.4|717.6|716.6|715.3|714.3|52
1687338000000|2023-06-21 09:00:00|717.3|716.3|716.1|715.1|718.4|717.4|716|715|152
1687338300000|2023-06-21 09:05:00|716|715|716.6|715.6|717.3|716.3|715.9|714.9|94
1687338600000|2023-06-21 09:10:00|716.5|715.5|716.4|715.4|716.9|715.9|716.1|715.1|59
1687338900000|2023-06-21 09:15:00|716.1|715.1|715.5|714.5|716.4|715.4|714.9|713.9|529
1687339200000|2023-06-21 09:20:00|715.6|714.6|715.5|714.5|716.4|715.4|715.1|714.1|223
1687339500000|2023-06-21 09:25:00|715.4|714.4|717.3|716.3|717.4|716.4|715.4|714.4|397
1687339800000|2023-06-21 09:30:00|717.4|716.4|717.8|716.8|718.3|717.3|716.9|715.9|790
1687340100000|2023-06-21 09:35:00|717.9|716.9|718.8|717.8|718.9|717.9|716.9|715.9|1112
1687340400000|2023-06-21 09:40:00|718.6|717.6|720.4|719.4|720.4|719.4|718.5|717.5|788
1687340700000|2023-06-21 09:45:00|720.3|719.3|720.6|719.6|720.9|719.9|720.1|719.1|568
1687341000000|2023-06-21 09:50:00|720.5|719.5|721.1|720.1|721.4|720.4|720.4|719.4|340
1687341300000|2023-06-21 09:55:00|720.9|719.9|721.1|720.1|721.4|720.4|720.9|719.9|244
1687341600000|2023-06-21 10:00:00|721|720|721.1|720.1|721.4|720.4|720.9|719.9|175
1687341900000|2023-06-21 10:05:00|720.9|719.9|720.4|719.4|720.9|719.9|720.1|719.1|151
1687342200000|2023-06-21 10:10:00|720.6|719.6|720.9|719.9|721.1|720.1|720.6|719.6|80
1687342500000|2023-06-21 10:15:00|721|720|722.4|721.4|722.6|721.6|720.9|719.9|194
1687342800000|2023-06-21 10:20:00|722.1|721.1|721.1|720.1|722.1|721.1|720.9|719.9|457
1687343100000|2023-06-21 10:25:00|721.3|720.3|722.4|721.4|722.6|721.6|721.3|720.3|109
1687343400000|2023-06-21 10:30:00|722.5|721.5|722.1|721.1|722.5|721.5|721.6|720.6|261
1687343700000|2023-06-21 10:35:00|721.9|720.9|721.6|720.6|722.4|721.4|721.6|720.6|161
1687344000000|2023-06-21 10:40:00|721.9|720.9|721.9|720.9|722.1|721.1|721.5|720.5|99
1687344300000|2023-06-21 10:45:00|721.6|720.6|720.5|719.5|721.6|720.6|719.9|718.9|255
1687344600000|2023-06-21 10:50:00|720.6|719.6|719.9|718.9|720.6|719.6|719.9|718.9|40
1687344900000|2023-06-21 10:55:00|719.8|718.8|720.8|719.8|720.9|719.9|719.6|718.6|127
1687345200000|2023-06-21 11:00:00|720.9|719.9|720.1|719.1|720.9|719.9|719.9|718.9|535
1687345500000|2023-06-21 11:05:00|720.3|719.3|719.1|718.1|720.4|719.4|719.1|718.1|157
1687345800000|2023-06-21 11:10:00|718.9|717.9|720|719|720.4|719.4|718.6|717.6|117
1687346100000|2023-06-21 11:15:00|720.1|719.1|719.9|718.9|720.1|719.1|719.6|718.6|55
1687346400000|2023-06-21 11:20:00|720.1|719.1|720.3|719.3|720.4|719.4|719.9|718.9|67
1687346700000|2023-06-21 11:25:00|720.1|719.1|719.9|718.9|720.9|719.9|719.6|718.6|145
1687347000000|2023-06-21 11:30:00|720.1|719.1|720.1|719.1|720.4|719.4|719.1|718.1|198
1687347300000|2023-06-21 11:35:00|719.9|718.9|719.6|718.6|720.4|719.4|719.6|718.6|74
1687347600000|2023-06-21 11:40:00|719.4|718.4|719.6|718.6|719.6|718.6|719.4|718.4|124
1687347900000|2023-06-21 11:45:00|719.5|718.5|719.6|718.6|719.6|718.6|719.1|718.1|89
1687348200000|2023-06-21 11:50:00|719.4|718.4|718.9|717.9|719.6|718.6|718.6|717.6|190
1687348500000|2023-06-21 11:55:00|719|718|719.1|718.1|719.6|718.6|718.9|717.9|151
1687348800000|2023-06-21 12:00:00|719|718|718.9|717.9|719.4|718.4|718.6|717.6|145
1687349100000|2023-06-21 12:05:00|718.6|717.6|720.6|719.6|720.9|719.9|718.6|717.6|169
1687349400000|2023-06-21 12:10:00|720.5|719.5|719.1|718.1|721.4|720.4|719.1|718.1|206
1687349700000|2023-06-21 12:15:00|718.9|717.9|718.5|717.5|719.9|718.9|718.5|717.5|260
1687350000000|2023-06-21 12:20:00|718.6|717.6|718.6|717.6|719.1|718.1|717.6|716.6|406
1687350300000|2023-06-21 12:25:00|718.9|717.9|718.9|717.9|720|719|718.6|717.6|180
1687350600000|2023-06-21 12:30:00|719|718|716.1|715.1|719.1|718.1|715.6|714.6|426
1687350900000|2023-06-21 12:35:00|716|715|714.9|713.9|716.4|715.4|714.6|713.6|502
1687351200000|2023-06-21 12:40:00|715|714|715.6|714.6|716.9|715.9|714.9|713.9|269
1687351500000|2023-06-21 12:45:00|715.8|714.8|718.4|717.4|718.4|717.4|715.8|714.8|265
1687351800000|2023-06-21 12:50:00|718.6|717.6|720.1|719.1|720.8|719.8|718.6|717.6|492
1687352100000|2023-06-21 12:55:00|720.3|719.3|719.1|718.1|720.6|719.6|718.4|717.4|599
1687352400000|2023-06-21 13:00:00|719|718|721.1|720.1|721.4|720.4|718.9|717.9|495
1687352700000|2023-06-21 13:05:00|721.3|720.3|719.4|718.4|721.5|720.5|719.1|718.1|146
1687353000000|2023-06-21 13:10:00|719.6|718.6|720|719|720.6|719.6|718.5|717.5|194
1687353300000|2023-06-21 13:15:00|719.9|718.9|720.4|719.4|721|720|719.9|718.9|364
1687353600000|2023-06-21 13:20:00|720.1|719.1|719.6|718.6|720.5|719.5|718.9|717.9|259
1687353900000|2023-06-21 13:25:00|719.8|718.8|719.1|718.1|719.9|718.9|718.6|717.6|155
1687354200000|2023-06-21 13:30:00|719.3|718.3|719.6|718.6|719.9|718.9|718.5|717.5|608
1687354500000|2023-06-21 13:35:00|719.9|718.9|722.6|721.6|724.1|723.1|719.6|718.6|333
1687354800000|2023-06-21 13:40:00|722.8|721.8|721.1|720.1|722.8|721.8|720.4|719.4|219
1687355100000|2023-06-21 13:45:00|721|720|721.6|720.6|722.4|721.4|720.6|719.6|178
1687355400000|2023-06-21 13:50:00|721.8|720.8|724.9|723.9|724.9|723.9|721.1|720.1|216
1687355700000|2023-06-21 13:55:00|725|724|724.8|723.8|726.4|725.4|724.6|723.6|1106
1687356000000|2023-06-21 14:00:00|724.9|723.9|724|723|725.1|724.1|723.9|722.9|343
1687356300000|2023-06-21 14:05:00|724.1|723.1|724|723|724.9|723.9|722.6|721.6|255
1687356600000|2023-06-21 14:10:00|723.9|722.9|725.4|724.4|725.6|724.6|723.8|722.8|260
1687356900000|2023-06-21 14:15:00|725.6|724.6|728.1|727.1|728.1|727.1|725.3|724.3|1069
1687357200000|2023-06-21 14:20:00|728.3|727.3|729.6|728.6|730.9|729.9|728.1|727.1|1421
1687357500000|2023-06-21 14:25:00|729.4|728.4|729.9|728.9|730.3|729.3|728.6|727.6|704
1687357800000|2023-06-21 14:30:00|730|729|731.1|730.1|731.4|730.4|729.9|728.9|712
1687358100000|2023-06-21 14:35:00|731.4|730.4|730.4|729.4|731.6|730.6|729.4|728.4|431
1687358400000|2023-06-21 14:40:00|730.3|729.3|732.3|731.3|733.6|732.6|730.3|729.3|1839
1687358700000|2023-06-21 14:45:00|732.1|731.1|733.1|732.1|733.4|732.4|732|731|907
1687359000000|2023-06-21 14:50:00|733|732|733|732|733.4|732.4|731.9|730.9|1056
1687359300000|2023-06-21 14:55:00|732.9|731.9|732.1|731.1|733.1|732.1|731.4|730.4|658
1687359600000|2023-06-21 15:00:00|731.9|730.9|731.9|730.9|732.6|731.6|730.6|729.6|1107
1687359900000|2023-06-21 15:05:00|731.8|730.8|733|732|733.4|732.4|731.6|730.6|1007
1687360200000|2023-06-21 15:10:00|733.1|732.1|733.6|732.6|734.1|733.1|732.6|731.6|650
1687360500000|2023-06-21 15:15:00|733.8|732.8|733.4|732.4|734.4|733.4|732.9|731.9|514
1687360800000|2023-06-21 15:20:00|733.6|732.6|736.4|735.4|737|736|733.4|732.4|710
1687361100000|2023-06-21 15:25:00|736.6|735.6|737.6|736.6|737.6|736.6|735.6|734.6|1529
1687361400000|2023-06-21 15:30:00|737.5|736.5|739.1|738.1|739.4|738.4|736.9|735.9|920
1687361700000|2023-06-21 15:35:00|739.3|738.3|739.9|738.9|740.4|739.4|738.6|737.6|1161
1687362000000|2023-06-21 15:40:00|740.1|739.1|739.9|738.9|740.6|739.6|739.8|738.8|444
1687362300000|2023-06-21 15:45:00|739.6|738.6|737.4|736.4|739.6|738.6|736.3|735.3|703
1687362600000|2023-06-21 15:50:00|737.6|736.6|739.9|738.9|740.6|739.6|737.4|736.4|578
1687362900000|2023-06-21 15:55:00|740.1|739.1|740.6|739.6|740.9|739.9|739.8|738.8|691
1687363200000|2023-06-21 16:00:00|740.4|739.4|740.3|739.3|741.1|740.1|740.1|739.1|238
1687363500000|2023-06-21 16:05:00|740.4|739.4|740.3|739.3|741.1|740.1|740|739|325
1687363800000|2023-06-21 16:10:00|740.4|739.4|739.9|738.9|741.1|740.1|739.8|738.8|387
1687364100000|2023-06-21 16:15:00|739.8|738.8|739.9|738.9|740.3|739.3|739.3|738.3|359
1687364400000|2023-06-21 16:20:00|739.6|738.6|741.1|740.1|741.6|740.6|738.9|737.9|515
1687364700000|2023-06-21 16:25:00|741|740|741.4|740.4|741.6|740.6|740.9|739.9|339
1687365000000|2023-06-21 16:30:00|741.3|740.3|741.4|740.4|741.6|740.6|740.6|739.6|333
1687365300000|2023-06-21 16:35:00|741.1|740.1|740.9|739.9|741.6|740.6|740.3|739.3|330
1687365600000|2023-06-21 16:40:00|741|740|741|740|741.4|740.4|740.1|739.1|306
1687365900000|2023-06-21 16:45:00|741.1|740.1|739.6|738.6|741.1|740.1|739.6|738.6|346
1687366200000|2023-06-21 16:50:00|739.9|738.9|742.1|741.1|742.4|741.4|739.8|738.8|913
1687366500000|2023-06-21 16:55:00|742.3|741.3|742.4|741.4|743.1|742.1|742.1|741.1|426
1687366800000|2023-06-21 17:00:00|742.3|741.3|740.9|739.9|742.6|741.6|740.3|739.3|390
1687367100000|2023-06-21 17:05:00|740.8|739.8|740|739|741.1|740.1|739.6|738.6|159
1687367400000|2023-06-21 17:10:00|739.9|738.9|740|739|740.4|739.4|739.6|738.6|87
1687367700000|2023-06-21 17:15:00|740.1|739.1|740.4|739.4|740.6|739.6|739.9|738.9|43
1687368000000|2023-06-21 17:20:00|740.6|739.6|739.8|738.8|740.6|739.6|738.4|737.4|471
1687368300000|2023-06-21 17:25:00|739.9|738.9|740.9|739.9|741.5|740.5|739.6|738.6|95
1687368600000|2023-06-21 17:30:00|740.8|739.8|741.5|740.5|741.8|740.8|740.4|739.4|55
1687368900000|2023-06-21 17:35:00|741.4|740.4|741.4|740.4|741.9|740.9|741|740|51
1687369200000|2023-06-21 17:40:00|741.3|740.3|740.1|739.1|741.6|740.6|739.9|738.9|115
1687369500000|2023-06-21 17:45:00|740.4|739.4|739.4|738.4|740.4|739.4|739.4|738.4|138
1687369800000|2023-06-21 17:50:00|739.1|738.1|740.5|739.5|741|740|739.1|738.1|101
1687370100000|2023-06-21 17:55:00|740.4|739.4|740.5|739.5|740.6|739.6|739.9|738.9|59
1687370400000|2023-06-21 18:00:00|740.4|739.4|739.9|738.9|740.4|739.4|739.4|738.4|90
1687370700000|2023-06-21 18:05:00|739.6|738.6|740.6|739.6|740.6|739.6|739.6|738.6|62
1687371000000|2023-06-21 18:10:00|740.8|739.8|741.6|740.6|742.1|741.1|740.8|739.8|422
1687371300000|2023-06-21 18:15:00|741.5|740.5|742.9|741.9|743.6|742.6|741.3|740.3|624
1687371600000|2023-06-21 18:20:00|743|742|742.1|741.1|743.1|742.1|741.9|740.9|198
1687371900000|2023-06-21 18:25:00|741.9|740.9|743.1|742.1|743.1|742.1|741.5|740.5|855
1687372200000|2023-06-21 18:30:00|742.9|741.9|742.4|741.4|743.1|742.1|742.1|741.1|136
1687372500000|2023-06-21 18:35:00|742.6|741.6|743.3|742.3|743.3|742.3|742.3|741.3|204
1687372800000|2023-06-21 18:40:00|743.4|742.4|743.6|742.6|743.8|742.8|743|742|221
1687373100000|2023-06-21 18:45:00|743.4|742.4|743.6|742.6|743.6|742.6|743.1|742.1|59
1687373400000|2023-06-21 18:50:00|743.5|742.5|743.6|742.6|744|743|743.4|742.4|38
1687373700000|2023-06-21 18:55:00|743.8|742.8|742.8|741.8|743.9|742.9|742.8|741.8|69
1687374000000|2023-06-21 19:00:00|742.6|741.6|742.6|741.6|742.9|741.9|742.4|741.4|91
1687374300000|2023-06-21 19:05:00|742.4|741.4|742.4|741.4|742.6|741.6|742|741|69
1687374600000|2023-06-21 19:10:00|742.5|741.5|742.6|741.6|742.8|741.8|742.1|741.1|26
1687374900000|2023-06-21 19:15:00|742.9|741.9|742.6|741.6|742.9|741.9|742.6|741.6|27
1687375200000|2023-06-21 19:20:00|742.8|741.8|742.4|741.4|742.9|741.9|742.4|741.4|16
1687375500000|2023-06-21 19:25:00|742.3|741.3|742.4|741.4|742.5|741.5|742.1|741.1|70
1687375800000|2023-06-21 19:30:00|742.5|741.5|742.5|741.5|742.6|741.6|742.4|741.4|69
1687376100000|2023-06-21 19:35:00|742.4|741.4|742.6|741.6|742.9|741.9|742.3|741.3|31
1687376400000|2023-06-21 19:40:00|742.5|741.5|742.9|741.9|742.9|741.9|742.4|741.4|10
1687376700000|2023-06-21 19:45:00|742.8|741.8|743.1|742.1|743.1|742.1|742.8|741.8|9
1687377000000|2023-06-21 19:50:00|743.3|742.3|743.1|742.1|743.4|742.4|743.1|742.1|18
1687377300000|2023-06-21 19:55:00|743.4|742.4|743.6|742.6|743.9|742.9|743.1|742.1|111
1687377600000|2023-06-21 20:00:00|743.9|742.9|743.6|742.6|744.1|743.1|743.6|742.6|21
1687377900000|2023-06-21 20:05:00|743.5|742.5|743.5|742.5|743.6|742.6|743.4|742.4|14
1687378200000|2023-06-21 20:10:00|743.6|742.6|743.8|742.8|743.9|742.9|743.5|742.5|25
1687378500000|2023-06-21 20:15:00|743.9|742.9|743.4|742.4|743.9|742.9|743.1|742.1|15
1687378800000|2023-06-21 20:20:00|743.3|742.3|742.4|741.4|743.4|742.4|742.4|741.4|136
1687379100000|2023-06-21 20:25:00|742.1|741.1|742.3|741.3|742.5|741.5|742.1|741.1|15
1687379400000|2023-06-21 20:30:00|742.1|741.1|742.4|741.4|742.5|741.5|742.1|741.1|6
1687379700000|2023-06-21 20:35:00|742.3|741.3|741.9|740.9|742.4|741.4|741.9|740.9|1
1687380000000|2023-06-21 20:40:00|741.8|740.8|741.6|740.6|741.8|740.8|741.6|740.6|4
1687380300000|2023-06-21 20:45:00|741.8|740.8|741.6|740.6|741.9|740.9|741.6|740.6|9
1687380600000|2023-06-21 20:50:00|741.8|740.8|741.8|740.8|741.8|740.8|741.6|740.6|3
1687380900000|2023-06-21 20:55:00|742|741|743|740|743.3|741.4|741.8|739.9|69
1687381200000|2023-06-21 21:00:00|742.3|739.3|742.9|739.9|742.9|739.9|742|739|0
1687381500000|2023-06-21 21:05:00|742.1|739.1|742.5|739.5|742.5|739.5|742.1|739.1|0
1687382400000|2023-06-21 21:20:00|742.6|739.6|742.6|739.6|742.6|739.6|742.6|739.6|0
1687382700000|2023-06-21 21:25:00|742.8|739.8|742.8|739.8|742.8|739.8|742.8|739.8|0
1687384500000|2023-06-21 21:55:00|742.5|739.5|742.5|739.5|742.5|739.5|742.3|739.3|1
1687395600000|2023-06-22 01:00:00|742.4|741.4|742.6|741.6|742.9|741.9|742.4|741.4|2
1687395900000|2023-06-22 01:05:00|742.5|741.5|742|741|742.5|741.5|742|741|5
1687396200000|2023-06-22 01:10:00|742.1|741.1|742.1|741.1|742.1|741.1|742.1|741.1|1
1687396500000|2023-06-22 01:15:00|742|741|742.1|741.1|742.1|741.1|742|741|2
1687396800000|2023-06-22 01:20:00|742|741|742.1|741.1|742.1|741.1|742|741|2
1687397100000|2023-06-22 01:25:00|741.9|740.9|741.6|740.6|742|741|741.6|740.6|4
1687397400000|2023-06-22 01:30:00|741.5|740.5|741.5|740.5|741.6|740.6|741.5|740.5|2
1687397700000|2023-06-22 01:35:00|741.6|740.6|742.1|741.1|742.3|741.3|741.6|740.6|3
1687398000000|2023-06-22 01:40:00|742|741|741.8|740.8|742.1|741.1|741.8|740.8|1
1687398300000|2023-06-22 01:45:00|741.5|740.5|742|741|742.1|741.1|741.5|740.5|1
1687398600000|2023-06-22 01:50:00|||||||||1
1687398900000|2023-06-22 01:55:00|741.9|740.9|741.5|740.5|741.9|740.9|741.4|740.4|11
1687399200000|2023-06-22 02:00:00|741.4|740.4|740.9|739.9|741.4|740.4|740.8|739.8|1
1687399500000|2023-06-22 02:05:00|740.8|739.8|740.6|739.6|740.9|739.9|740.6|739.6|1
1687399800000|2023-06-22 02:10:00|740.8|739.8|740.1|739.1|740.8|739.8|740|739|5
1687400100000|2023-06-22 02:15:00|740.4|739.4|740|739|740.4|739.4|740|739|10
1687400400000|2023-06-22 02:20:00|739.9|738.9|739.3|738.3|739.9|738.9|738.9|737.9|4
1687400700000|2023-06-22 02:25:00|739.4|738.4|739.5|738.5|739.8|738.8|739.4|738.4|0
1687401000000|2023-06-22 02:30:00|739.6|738.6|739.5|738.5|739.6|738.6|739.5|738.5|2
1687401600000|2023-06-22 02:40:00|739.6|738.6|739.5|738.5|739.8|738.8|739.4|738.4|9
1687401900000|2023-06-22 02:45:00|739.8|738.8|740.3|739.3|740.3|739.3|739.8|738.8|14
1687402200000|2023-06-22 02:50:00|740.5|739.5|740.4|739.4|740.8|739.8|740.4|739.4|28
1687402500000|2023-06-22 02:55:00|740.5|739.5|740.6|739.6|740.6|739.6|740.5|739.5|0
1687402800000|2023-06-22 03:00:00|740.8|739.8|740.3|739.3|740.8|739.8|740.3|739.3|4
1687403100000|2023-06-22 03:05:00|740.4|739.4|740.4|739.4|740.4|739.4|740.4|739.4|0
1687403400000|2023-06-22 03:10:00|740.3|739.3|740.3|739.3|740.4|739.4|740.3|739.3|0
1687403700000|2023-06-22 03:15:00|740.1|739.1|740|739|740.1|739.1|740|739|2
1687404000000|2023-06-22 03:20:00|739.8|738.8|739.8|738.8|739.8|738.8|739.8|738.8|6
1687404300000|2023-06-22 03:25:00|739.9|738.9|739.6|738.6|739.9|738.9|739.5|738.5|17
1687404600000|2023-06-22 03:30:00|739.8|738.8|739.8|738.8|739.9|738.9|739.6|738.6|72
1687404900000|2023-06-22 03:35:00|739.9|738.9|740.3|739.3|740.4|739.4|739.9|738.9|74
1687405200000|2023-06-22 03:40:00|740.1|739.1|740.1|739.1|740.1|739.1|740.1|739.1|2
1687405500000|2023-06-22 03:45:00|739.9|738.9|739.9|738.9|739.9|738.9|739.9|738.9|4
1687405800000|2023-06-22 03:50:00|739.8|738.8|739.8|738.8|739.8|738.8|739.8|738.8|1
1687406100000|2023-06-22 03:55:00|739.9|738.9|740.5|739.5|740.5|739.5|739.8|738.8|94
1687406400000|2023-06-22 04:00:00|740.6|739.6|740.6|739.6|740.6|739.6|740.6|739.6|0
1687406700000|2023-06-22 04:05:00|740.5|739.5|740.1|739.1|740.5|739.5|740.1|739.1|1
1687407300000|2023-06-22 04:15:00|740|739|740.1|739.1|740.1|739.1|740|739|2
1687407600000|2023-06-22 04:20:00|739.9|738.9|739.9|738.9|739.9|738.9|739.9|738.9|2
1687407900000|2023-06-22 04:25:00|739.8|738.8|739.6|738.6|739.9|738.9|739.6|738.6|0
1687408200000|2023-06-22 04:30:00|739.9|738.9|740.3|739.3|740.4|739.4|739.9|738.9|11
1687408500000|2023-06-22 04:35:00|||||||||1
1687409100000|2023-06-22 04:45:00|740.4|739.4|740|739|740.5|739.5|740|739|0
1687409400000|2023-06-22 04:50:00|739.9|738.9|739.1|738.1|740|739|739.1|738.1|10
1687409700000|2023-06-22 04:55:00|739|738|739|738|739.1|738.1|738.9|737.9|2
1687410000000|2023-06-22 05:00:00|739.1|738.1|739.3|738.3|739.6|738.6|739.1|738.1|4
1687410300000|2023-06-22 05:05:00|739|738|738.9|737.9|739|738|738.9|737.9|1
1687410600000|2023-06-22 05:10:00|739|738|739.3|738.3|739.4|738.4|739|738|3
1687410900000|2023-06-22 05:15:00|739.1|738.1|739.3|738.3|739.3|738.3|739.1|738.1|0
1687411200000|2023-06-22 05:20:00|739.1|738.1|739.3|738.3|739.4|738.4|739.1|738.1|0
1687411800000|2023-06-22 05:30:00|739.4|738.4|739.9|738.9|739.9|738.9|739.1|738.1|146
1687412100000|2023-06-22 05:35:00|739.8|738.8|739.8|738.8|739.9|738.9|739.6|738.6|11
1687412400000|2023-06-22 05:40:00|739.6|738.6|739.6|738.6|740|739|739.6|738.6|8
1687412700000|2023-06-22 05:45:00|739.5|738.5|739.9|738.9|739.9|738.9|739.4|738.4|5
1687413000000|2023-06-22 05:50:00|739.8|738.8|739.3|738.3|739.8|738.8|739.1|738.1|53
1687413300000|2023-06-22 05:55:00|739.4|738.4|739.3|738.3|739.4|738.4|739.3|738.3|0
1687413600000|2023-06-22 06:00:00|739.1|738.1|739.1|738.1|739.9|738.9|739.1|738.1|66
1687413900000|2023-06-22 06:05:00|739|738|740.4|739.4|740.8|739.8|739|738|72
1687414200000|2023-06-22 06:10:00|740.5|739.5|740.4|739.4|741|740|740.1|739.1|15
1687414500000|2023-06-22 06:15:00|740.1|739.1|740.6|739.6|740.6|739.6|740.1|739.1|85
1687414800000|2023-06-22 06:20:00|740.5|739.5|740.9|739.9|741|740|740.4|739.4|41
1687415100000|2023-06-22 06:25:00|741|740|740.6|739.6|741.4|740.4|740.6|739.6|46
1687415400000|2023-06-22 06:30:00|740.5|739.5|741|740|741.1|740.1|740.4|739.4|27
1687415700000|2023-06-22 06:35:00|740.9|739.9|740.4|739.4|740.9|739.9|740.1|739.1|23
1687416000000|2023-06-22 06:40:00|740.1|739.1|740.6|739.6|740.9|739.9|740|739|112
1687416300000|2023-06-22 06:45:00|740.4|739.4|741.4|740.4|741.4|740.4|740.4|739.4|136
1687416600000|2023-06-22 06:50:00|741.1|740.1|740.5|739.5|741.1|740.1|740.4|739.4|60
1687416900000|2023-06-22 06:55:00|740.6|739.6|740.6|739.6|741.3|740.3|740.4|739.4|308
1687417200000|2023-06-22 07:00:00|740.5|739.5|740.4|739.4|740.9|739.9|739.4|738.4|276
1687417500000|2023-06-22 07:05:00|740.1|739.1|741.4|740.4|741.8|740.8|739.9|738.9|161
1687417800000|2023-06-22 07:10:00|741.3|740.3|740.6|739.6|741.4|740.4|739.9|738.9|356
1687418100000|2023-06-22 07:15:00|740.4|739.4|739.1|738.1|740.8|739.8|738.9|737.9|347
1687418400000|2023-06-22 07:20:00|739|738|739.5|738.5|740.6|739.6|738.9|737.9|136
1687418700000|2023-06-22 07:25:00|739.6|738.6|740.4|739.4|740.5|739.5|739.6|738.6|52
1687419000000|2023-06-22 07:30:00|740.5|739.5|739.4|738.4|740.8|739.8|739.1|738.1|122
1687419300000|2023-06-22 07:35:00|739.5|738.5|740.1|739.1|740.4|739.4|739.4|738.4|352
1687419600000|2023-06-22 07:40:00|740.3|739.3|740.6|739.6|741.1|740.1|740.1|739.1|402
1687419900000|2023-06-22 07:45:00|740.5|739.5|739.6|738.6|740.8|739.8|739.6|738.6|47
1687420200000|2023-06-22 07:50:00|739.9|738.9|739.6|738.6|740.1|739.1|739.4|738.4|161
1687420500000|2023-06-22 07:55:00|739.8|738.8|740|739|740.9|739.9|739.6|738.6|52
1687420800000|2023-06-22 08:00:00|740.1|739.1|740.9|739.9|741.1|740.1|739.9|738.9|381
1687421100000|2023-06-22 08:05:00|740.8|739.8|742.5|741.5|743.8|742.8|740.8|739.8|1181
1687421400000|2023-06-22 08:10:00|742.6|741.6|742.3|741.3|742.9|741.9|742.1|741.1|497
1687421700000|2023-06-22 08:15:00|742.1|741.1|741.8|740.8|743.1|742.1|741.4|740.4|489
1687422000000|2023-06-22 08:20:00|741.9|740.9|741.4|740.4|742.1|741.1|741.4|740.4|530
1687422300000|2023-06-22 08:25:00|741.6|740.6|738.9|737.9|741.9|740.9|738.3|737.3|507
1687422600000|2023-06-22 08:30:00|739|738|737.3|736.3|739.1|738.1|736.5|735.5|1334
1687422900000|2023-06-22 08:35:00|737.4|736.4|737.6|736.6|738.3|737.3|737.1|736.1|393
1687423200000|2023-06-22 08:40:00|737.4|736.4|737.5|736.5|738.1|737.1|737.1|736.1|166
1687423500000|2023-06-22 08:45:00|737.6|736.6|737.3|736.3|737.6|736.6|736.9|735.9|85
1687423800000|2023-06-22 08:50:00|737.4|736.4|737.5|736.5|737.9|736.9|736.9|735.9|105
1687424100000|2023-06-22 08:55:00|737.4|736.4|737.9|736.9|738|737|736.6|735.6|317
1687424400000|2023-06-22 09:00:00|737.6|736.6|737.4|736.4|738.5|737.5|737.1|736.1|84
1687424700000|2023-06-22 09:05:00|737.3|736.3|736.9|735.9|737.6|736.6|736.9|735.9|36
1687425000000|2023-06-22 09:10:00|737|736|734.9|733.9|737.1|736.1|734.9|733.9|351
1687425300000|2023-06-22 09:15:00|734.8|733.8|734.3|733.3|735.6|734.6|733.8|732.8|700
1687425600000|2023-06-22 09:20:00|734.1|733.1|732.9|731.9|734.6|733.6|732.8|731.8|601
1687425900000|2023-06-22 09:25:00|732.8|731.8|732.1|731.1|733.6|732.6|731.6|730.6|474
1687426200000|2023-06-22 09:30:00|731.9|730.9|731.1|730.1|732|731|730.9|729.9|337
1687426500000|2023-06-22 09:35:00|731|730|731.1|730.1|731.8|730.8|730.9|729.9|166
1687426800000|2023-06-22 09:40:00|731.4|730.4|731.9|730.9|732.1|731.1|730.8|729.8|280
1687427100000|2023-06-22 09:45:00|732|731|731.9|730.9|732.1|731.1|731.4|730.4|56
1687427400000|2023-06-22 09:50:00|731.8|730.8|730.9|729.9|732.1|731.1|730.8|729.8|74
1687427700000|2023-06-22 09:55:00|731|730|729.6|728.6|731.1|730.1|729.3|728.3|475
1687428000000|2023-06-22 10:00:00|729.4|728.4|729.9|728.9|730.1|729.1|729.4|728.4|296
1687428300000|2023-06-22 10:05:00|729.8|728.8|730.6|729.6|730.6|729.6|728.6|727.6|457
1687428600000|2023-06-22 10:10:00|730.5|729.5|729.6|728.6|730.5|729.5|729.6|728.6|144
1687428900000|2023-06-22 10:15:00|729.8|728.8|727.5|726.5|729.9|728.9|726.8|725.8|381
1687429200000|2023-06-22 10:20:00|727.6|726.6|728.9|727.9|729|728|727.6|726.6|51
1687429500000|2023-06-22 10:25:00|728.8|727.8|726.1|725.1|728.9|727.9|725.9|724.9|166
1687429800000|2023-06-22 10:30:00|726|725|727.1|726.1|727.6|726.6|725.9|724.9|111
1687430100000|2023-06-22 10:35:00|726.9|725.9|727.4|726.4|727.6|726.6|726.6|725.6|72
1687430400000|2023-06-22 10:40:00|727.1|726.1|728.1|727.1|728.4|727.4|727.1|726.1|172
1687430700000|2023-06-22 10:45:00|728.4|727.4|727.9|726.9|728.4|727.4|727.6|726.6|137
1687431000000|2023-06-22 10:50:00|727.6|726.6|726.6|725.6|727.9|726.9|726.4|725.4|301
1687431300000|2023-06-22 10:55:00|726.9|725.9|726.6|725.6|727.4|726.4|726.6|725.6|224
1687431600000|2023-06-22 11:00:00|726.8|725.8|725.8|724.8|726.9|725.9|725.6|724.6|237
1687431900000|2023-06-22 11:05:00|725.6|724.6|724.9|723.9|726|725|724.6|723.6|168
1687432200000|2023-06-22 11:10:00|724.6|723.6|725.3|724.3|726.4|725.4|724.6|723.6|154
1687432500000|2023-06-22 11:15:00|725.4|724.4|725.6|724.6|725.9|724.9|725.1|724.1|45
1687432800000|2023-06-22 11:20:00|725.4|724.4|726.6|725.6|727.1|726.1|725.4|724.4|248
1687433100000|2023-06-22 11:25:00|726.9|725.9|727.1|726.1|727.1|726.1|726.6|725.6|110
1687433400000|2023-06-22 11:30:00|727|726|727.6|726.6|728.1|727.1|726.8|725.8|314
1687433700000|2023-06-22 11:35:00|727.8|726.8|728.3|727.3|728.4|727.4|727.6|726.6|164
1687434000000|2023-06-22 11:40:00|728.1|727.1|728.3|727.3|728.6|727.6|727.9|726.9|81
1687434300000|2023-06-22 11:45:00|728.4|727.4|728.9|727.9|729.1|728.1|728.1|727.1|87
1687434600000|2023-06-22 11:50:00|729.1|728.1|729.1|728.1|729.4|728.4|728.6|727.6|93
1687434900000|2023-06-22 11:55:00|729|728|729.1|728.1|729.1|728.1|728.1|727.1|141
1687435200000|2023-06-22 12:00:00|729|728|728.4|727.4|729.1|728.1|728|727|264
1687435500000|2023-06-22 12:05:00|728.3|727.3|730.4|729.4|730.6|729.6|728.1|727.1|311
1687435800000|2023-06-22 12:10:00|730.1|729.1|729.4|728.4|730.3|729.3|727.9|726.9|163
1687436100000|2023-06-22 12:15:00|729.3|728.3|730.3|729.3|730.6|729.6|729|728|390
1687436400000|2023-06-22 12:20:00|730.1|729.1|730.5|729.5|730.8|729.8|729.8|728.8|545
1687436700000|2023-06-22 12:25:00|730.4|729.4|730.1|729.1|730.9|729.9|729.9|728.9|269
1687437000000|2023-06-22 12:30:00|730.4|729.4|730.9|729.9|731.1|730.1|730.1|729.1|495
1687437300000|2023-06-22 12:35:00|730.8|729.8|731.1|730.1|731.1|730.1|730.4|729.4|320
1687437600000|2023-06-22 12:40:00|731.4|730.4|731.1|730.1|732.1|731.1|730.9|729.9|626
1687437900000|2023-06-22 12:45:00|731|730|728.3|727.3|731.1|730.1|727.9|726.9|266
1687438200000|2023-06-22 12:50:00|728.1|727.1|727.9|726.9|728.9|727.9|727.4|726.4|329
1687438500000|2023-06-22 12:55:00|727.8|726.8|726.1|725.1|727.9|726.9|725.6|724.6|368
1687438800000|2023-06-22 13:00:00|726.4|725.4|724.1|723.1|726.4|725.4|721.9|720.9|783
1687439100000|2023-06-22 13:05:00|724|723|720.1|719.1|724.9|723.9|719.9|718.9|350
1687439400000|2023-06-22 13:10:00|720|719|722.4|721.4|722.8|721.8|719.9|718.9|233
1687439700000|2023-06-22 13:15:00|722.3|721.3|720.1|719.1|722.6|721.6|720|719|267
1687440000000|2023-06-22 13:20:00|720|719|719.1|718.1|720.3|719.3|718.6|717.6|279
1687440300000|2023-06-22 13:25:00|719|718|718.9|717.9|719.1|718.1|717.6|716.6|1110
1687440600000|2023-06-22 13:30:00|719|718|717.8|716.8|719.1|718.1|716.4|715.4|399
1687440900000|2023-06-22 13:35:00|717.6|716.6|716.4|715.4|719.3|718.3|716|715|1018
1687441200000|2023-06-22 13:40:00|716.3|715.3|718.9|717.9|719.1|718.1|715.9|714.9|287
1687441500000|2023-06-22 13:45:00|719.1|718.1|716.6|715.6|719.1|718.1|716.6|715.6|437
1687441800000|2023-06-22 13:50:00|716.9|715.9|718.1|717.1|718.6|717.6|716.9|715.9|302
1687442100000|2023-06-22 13:55:00|717.9|716.9|717.3|716.3|718.5|717.5|716.9|715.9|356
1687442400000|2023-06-22 14:00:00|717.4|716.4|715.1|714.1|717.4|716.4|714.9|713.9|929
1687442700000|2023-06-22 14:05:00|715|714|714.6|713.6|715.6|714.6|713.4|712.4|822
1687443000000|2023-06-22 14:10:00|714.5|713.5|718.1|717.1|718.8|717.8|714.4|713.4|563
1687443300000|2023-06-22 14:15:00|718|717|720.1|719.1|720.5|719.5|716.6|715.6|359
1687443600000|2023-06-22 14:20:00|720.4|719.4|718.8|717.8|720.4|719.4|718.1|717.1|286
1687443900000|2023-06-22 14:25:00|718.6|717.6|720.4|719.4|721.3|720.3|718.4|717.4|164
1687444200000|2023-06-22 14:30:00|720.3|719.3|719.6|718.6|721.1|720.1|719.1|718.1|230
1687444500000|2023-06-22 14:35:00|719.4|718.4|718.5|717.5|719.8|718.8|718.3|717.3|313
1687444800000|2023-06-22 14:40:00|718.6|717.6|719.5|718.5|720.1|719.1|718|717|285
1687445100000|2023-06-22 14:45:00|719.4|718.4|718.6|717.6|719.8|718.8|718.4|717.4|324
1687445400000|2023-06-22 14:50:00|718.8|717.8|719.9|718.9|720.9|719.9|718|717|317
1687445700000|2023-06-22 14:55:00|720|719|719.6|718.6|720.4|719.4|718.9|717.9|276
1687446000000|2023-06-22 15:00:00|721.6|720.6|717.3|716.3|722.4|720.6|716.8|715.8|683
1687446300000|2023-06-22 15:05:00|717.4|716.4|712.4|711.4|717.4|716.4|711.6|710.6|1315
1687446600000|2023-06-22 15:10:00|712.3|711.3|717.1|716.1|717.6|716.6|712.1|711.1|351
1687446900000|2023-06-22 15:15:00|717|716|714.4|713.4|717.4|716.4|713.8|712.8|681
1687447200000|2023-06-22 15:20:00|714.3|713.3|711.4|710.4|715.4|714.4|711.4|710.4|658
1687447500000|2023-06-22 15:25:00|711|710|713.5|712.5|713.6|712.6|710.6|709.6|2007
1687447800000|2023-06-22 15:30:00|713.3|712.3|714.4|713.4|714.4|713.4|712|711|774
1687448100000|2023-06-22 15:35:00|714.5|713.5|715.3|714.3|717.3|716.3|714.4|713.4|320
1687448400000|2023-06-22 15:40:00|715.1|714.1|716.4|715.4|716.9|715.9|715|714|233
1687448700000|2023-06-22 15:45:00|716.1|715.1|714.8|713.8|717|716|714.4|713.4|109
1687449000000|2023-06-22 15:50:00|714.9|713.9|714.6|713.6|715.4|714.4|713.3|712.3|351
1687449300000|2023-06-22 15:55:00|714.9|713.9|715.4|714.4|716.1|715.1|714.6|713.6|301
1687449600000|2023-06-22 16:00:00|715.3|714.3|715.9|714.9|716.6|715.6|715.1|714.1|287
1687449900000|2023-06-22 16:05:00|716|715|714.4|713.4|716|715|713.1|712.1|261
1687450200000|2023-06-22 16:10:00|714.5|713.5|713.6|712.6|715.4|714.4|713.4|712.4|237
1687450500000|2023-06-22 16:15:00|713.9|712.9|712.4|711.4|714.1|713.1|712|711|186
1687450800000|2023-06-22 16:20:00|712.3|711.3|713.1|712.1|713.4|712.4|711.9|710.9|226
1687451100000|2023-06-22 16:25:00|713.3|712.3|712|711|713.4|712.4|711.5|710.5|119
1687451400000|2023-06-22 16:30:00|712.1|711.1|712.9|711.9|713.4|712.4|711.9|710.9|69
1687451700000|2023-06-22 16:35:00|712.8|711.8|711.4|710.4|712.9|711.9|711.3|710.3|57
1687452000000|2023-06-22 16:40:00|711.3|710.3|711.5|710.5|712.1|711.1|711.1|710.1|66
1687452300000|2023-06-22 16:45:00|711.4|710.4|711.1|710.1|711.8|710.8|710.5|709.5|173
1687452600000|2023-06-22 16:50:00|711|710|709.6|708.6|711.1|710.1|709.6|708.6|267
1687452900000|2023-06-22 16:55:00|709.8|708.8|710.3|709.3|710.5|709.5|709.1|708.1|158
1687453200000|2023-06-22 17:00:00|710.1|709.1|709.4|708.4|710.6|709.6|709.1|708.1|375
1687453500000|2023-06-22 17:05:00|709.3|708.3|709.9|708.9|710.9|709.9|709.1|708.1|194
1687453800000|2023-06-22 17:10:00|709.8|708.8|710.4|709.4|710.5|709.5|709.4|708.4|70
1687454100000|2023-06-22 17:15:00|710.3|709.3|711|710|711.4|710.4|710.1|709.1|161
1687454400000|2023-06-22 17:20:00|711.1|710.1|712|711|713|712|710.8|709.8|60
1687454700000|2023-06-22 17:25:00|712.1|711.1|712.8|711.8|712.8|711.8|711.4|710.4|96
1687455000000|2023-06-22 17:30:00|712.9|711.9|711.6|710.6|713.5|712.5|711.6|710.6|184
1687455300000|2023-06-22 17:35:00|711.9|710.9|711.8|710.8|712.1|711.1|711.6|710.6|43
1687455600000|2023-06-22 17:40:00|711.6|710.6|711.9|710.9|712.4|711.4|711.4|710.4|47
1687455900000|2023-06-22 17:45:00|712.1|711.1|711.9|710.9|712.1|711.1|711.3|710.3|43
1687456200000|2023-06-22 17:50:00|711.8|710.8|712.6|711.6|713.1|712.1|711.8|710.8|129
1687456500000|2023-06-22 17:55:00|712.5|711.5|711.4|710.4|712.6|711.6|711.4|710.4|215
1687456800000|2023-06-22 18:00:00|711.5|710.5|711|710|712.3|711.3|710.8|709.8|117
1687457100000|2023-06-22 18:05:00|711.1|710.1|710.3|709.3|711.1|710.1|710|709|31
1687457400000|2023-06-22 18:10:00|710.4|709.4|711.4|710.4|711.6|710.6|710.4|709.4|88
1687457700000|2023-06-22 18:15:00|711.5|710.5|711.1|710.1|711.6|710.6|711|710|61
1687458000000|2023-06-22 18:20:00|711|710|712.9|711.9|712.9|711.9|710.6|709.6|125
1687458300000|2023-06-22 18:25:00|712.8|711.8|714.1|713.1|714.6|713.6|712.1|711.1|431
1687458600000|2023-06-22 18:30:00|713.9|712.9|714.1|713.1|714.9|713.9|713.9|712.9|81
1687458900000|2023-06-22 18:35:00|714.3|713.3|714.1|713.1|714.8|713.8|714.1|713.1|11
1687459200000|2023-06-22 18:40:00|714.3|713.3|714.1|713.1|714.6|713.6|713.9|712.9|13
1687459500000|2023-06-22 18:45:00|714.3|713.3|713.5|712.5|714.3|713.3|713.5|712.5|40
1687459800000|2023-06-22 18:50:00|713.8|712.8|713.8|712.8|714|713|713.5|712.5|2
1687460100000|2023-06-22 18:55:00|713.9|712.9|713.6|712.6|714|713|713.4|712.4|15
1687460400000|2023-06-22 19:00:00|713.9|712.9|713.3|712.3|713.9|712.9|713.3|712.3|17
1687460700000|2023-06-22 19:05:00|713.4|712.4|713.1|712.1|713.4|712.4|712.9|711.9|49
1687461000000|2023-06-22 19:10:00|713.3|712.3|713|712|713.3|712.3|713|712|19
1687461300000|2023-06-22 19:15:00|712.9|711.9|712.9|711.9|713|712|712.6|711.6|15
1687461600000|2023-06-22 19:20:00|712.8|711.8|712.9|711.9|712.9|711.9|712.4|711.4|6
1687461900000|2023-06-22 19:25:00|712.8|711.8|711.9|710.9|712.9|711.9|711.9|710.9|9
1687462200000|2023-06-22 19:30:00|712|711|712.4|711.4|712.4|711.4|711.9|710.9|13
1687462500000|2023-06-22 19:35:00|712.1|711.1|712.3|711.3|712.6|711.6|712.1|711.1|28
1687462800000|2023-06-22 19:40:00|712.4|711.4|712.4|711.4|712.5|711.5|712.1|711.1|13
1687463100000|2023-06-22 19:45:00|712.5|711.5|713.3|712.3|713.3|712.3|712.5|711.5|38
1687463400000|2023-06-22 19:50:00|713.1|712.1|713.6|712.6|713.8|712.8|713.1|712.1|13
1687463700000|2023-06-22 19:55:00|713.5|712.5|714.3|713.3|714.3|713.3|713.4|712.4|197
1687464000000|2023-06-22 20:00:00|714.1|713.1|713.9|712.9|714.1|713.1|713.6|712.6|6
1687464300000|2023-06-22 20:05:00|714|713|714|713|714.3|713.3|713.9|712.9|6
1687464600000|2023-06-22 20:10:00|713.9|712.9|713.5|712.5|714.1|713.1|713.5|712.5|46
1687464900000|2023-06-22 20:15:00|713.6|712.6|713.8|712.8|713.8|712.8|713.5|712.5|0
1687465200000|2023-06-22 20:20:00|713.9|712.9|713.9|712.9|713.9|712.9|713.9|712.9|1
1687465500000|2023-06-22 20:25:00|714|713|713.9|712.9|714.1|713.1|713.9|712.9|1
1687465800000|2023-06-22 20:30:00|713.6|712.6|713.9|712.9|714|713|713.6|712.6|6
1687466100000|2023-06-22 20:35:00|713.8|712.8|713.4|712.4|713.9|712.9|713.4|712.4|7
1687466400000|2023-06-22 20:40:00|713.6|712.6|713.8|712.8|713.9|712.9|713.6|712.6|3
1687466700000|2023-06-22 20:45:00|713.6|712.6|713.8|712.8|713.8|712.8|713.6|712.6|1
1687467000000|2023-06-22 20:50:00|713.6|712.6|713.9|712.9|714|713|713.5|712.5|9
1687467300000|2023-06-22 20:55:00|713.8|712.8|714.9|713.9|715|714|713.8|712.8|48
1687467600000|2023-06-22 21:00:00|714.8|713.8|715.1|712.1|715.6|713.8|714.8|712|0
1687468200000|2023-06-22 21:10:00|715|712|715|712|715|712|715|712|0
1687468800000|2023-06-22 21:20:00|715.1|712.1|715.1|712.1|715.1|712.1|715|712|0
1687470900000|2023-06-22 21:55:00|||||||||1
1687482000000|2023-06-23 01:00:00|713.3|712.3|712.8|711.8|713.3|712.3|712.5|711.5|0
1687482300000|2023-06-23 01:05:00|712.9|711.9|713.1|712.1|713.3|712.3|712.8|711.8|0
1687482600000|2023-06-23 01:10:00|712.9|711.9|712.8|711.8|713|712|712.8|711.8|0
1687482900000|2023-06-23 01:15:00|712.9|711.9|712.4|711.4|713|712|712.4|711.4|1
1687483200000|2023-06-23 01:20:00|712.3|711.3|712.4|711.4|712.4|711.4|712.1|711.1|2
1687483500000|2023-06-23 01:25:00|712.5|711.5|712.3|711.3|712.5|711.5|712.3|711.3|1
1687483800000|2023-06-23 01:30:00|712.5|711.5|711.9|710.9|712.5|711.5|711.8|710.8|11
1687484100000|2023-06-23 01:35:00|712|711|710.6|709.6|712|711|710.6|709.6|34
1687484400000|2023-06-23 01:40:00|710.8|709.8|710.5|709.5|711.1|710.1|710.5|709.5|15
1687484700000|2023-06-23 01:45:00|710.6|709.6|710.5|709.5|710.6|709.6|710.3|709.3|0
1687485000000|2023-06-23 01:50:00|710.6|709.6|710.6|709.6|710.8|709.8|710.5|709.5|0
1687485300000|2023-06-23 01:55:00|710.8|709.8|710.5|709.5|710.8|709.8|710.3|709.3|0
1687485600000|2023-06-23 02:00:00|710.4|709.4|710.3|709.3|710.5|709.5|710|709|0
1687485900000|2023-06-23 02:05:00|710.1|709.1|710|709|710.3|709.3|710|709|1
1687486200000|2023-06-23 02:10:00|710.1|709.1|710|709|710.1|709.1|709.9|708.9|4
1687486500000|2023-06-23 02:15:00|709.9|708.9|709.8|708.8|709.9|708.9|709.6|708.6|2
1687486800000|2023-06-23 02:20:00|710|709|710|709|710.3|709.3|709.9|708.9|5
1687487100000|2023-06-23 02:25:00|709.9|708.9|709.8|708.8|710|709|709.8|708.8|0
1687487400000|2023-06-23 02:30:00|709.6|708.6|709.6|708.6|709.6|708.6|709.5|708.5|19
1687487700000|2023-06-23 02:35:00|709.5|708.5|709.3|708.3|709.6|708.6|709.3|708.3|1
1687488000000|2023-06-23 02:40:00|709.1|708.1|709.4|708.4|709.4|708.4|709|708|7
1687488300000|2023-06-23 02:45:00|709.6|708.6|709.8|708.8|710|709|709.6|708.6|4
1687488600000|2023-06-23 02:50:00|709.5|708.5|709.5|708.5|709.5|708.5|709.3|708.3|1
1687488900000|2023-06-23 02:55:00|709.3|708.3|709|708|709.3|708.3|708.9|707.9|2
1687489200000|2023-06-23 03:00:00|||||||||1
1687489500000|2023-06-23 03:05:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|5
1687489800000|2023-06-23 03:10:00|708.4|707.4|708|707|708.4|707.4|707.8|706.8|36
1687490100000|2023-06-23 03:15:00|707.8|706.8|707.8|706.8|707.8|706.8|707.6|706.6|0
1687490400000|2023-06-23 03:20:00|708|707|707.8|706.8|708|707|707.8|706.8|0
1687490700000|2023-06-23 03:25:00|708.1|707.1|708|707|708.1|707.1|708|707|5
1687491000000|2023-06-23 03:30:00|708.1|707.1|708|707|708.3|707.3|707.8|706.8|0
1687491300000|2023-06-23 03:35:00|707.8|706.8|707.9|706.9|708|707|707.8|706.8|0
1687491600000|2023-06-23 03:40:00|708|707|708.3|707.3|708.3|707.3|707.9|706.9|13
1687491900000|2023-06-23 03:45:00|708.1|707.1|708.3|707.3|708.3|707.3|708.1|707.1|0
1687492200000|2023-06-23 03:50:00|708|707|708|707|708.3|707.3|708|707|0
1687492500000|2023-06-23 03:55:00|707.6|706.6|706.6|705.6|707.6|706.6|706.4|705.4|67
1687492800000|2023-06-23 04:00:00|706.5|705.5|706.6|705.6|706.8|705.8|706.5|705.5|1
1687493100000|2023-06-23 04:05:00|706.5|705.5|706.8|705.8|706.9|705.9|706.5|705.5|1
1687493400000|2023-06-23 04:10:00|706.5|705.5|705.8|704.8|706.5|705.5|705.6|704.6|23
1687493700000|2023-06-23 04:15:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|28
1687494000000|2023-06-23 04:20:00|||||||||6
1687494300000|2023-06-23 04:25:00|705.4|704.4|705|704|705.4|704.4|705|704|74
1687494600000|2023-06-23 04:30:00|705.1|704.1|704.4|703.4|705.1|704.1|704.3|703.3|41
1687494900000|2023-06-23 04:35:00|704.5|703.5|705.5|704.5|705.6|704.6|704.5|703.5|2
1687495200000|2023-06-23 04:40:00|705.3|704.3|705.8|704.8|705.8|704.8|705.3|704.3|0
1687495500000|2023-06-23 04:45:00|705.5|704.5|705.8|704.8|706|705|705.5|704.5|0
1687495800000|2023-06-23 04:50:00|705.9|704.9|706|705|706.3|705.3|705.9|704.9|13
1687496100000|2023-06-23 04:55:00|706.1|705.1|705.9|704.9|706.1|705.1|705.8|704.8|5
1687496400000|2023-06-23 05:00:00|706|705|706|705|706.1|705.1|705.9|704.9|0
1687496700000|2023-06-23 05:05:00|706.3|705.3|705.8|704.8|706.3|705.3|705.8|704.8|54
1687497000000|2023-06-23 05:10:00|705.9|704.9|705.8|704.8|706.1|705.1|705.8|704.8|2
1687497300000|2023-06-23 05:15:00|705.9|704.9|705.5|704.5|706.1|705.1|705.5|704.5|1
1687497600000|2023-06-23 05:20:00|705.6|704.6|705.6|704.6|705.8|704.8|705.5|704.5|0
1687497900000|2023-06-23 05:25:00|705.8|704.8|705|704|705.8|704.8|704.8|703.8|0
1687498200000|2023-06-23 05:30:00|704.8|703.8|705.4|704.4|705.5|704.5|704.8|703.8|1
1687498500000|2023-06-23 05:35:00|705.5|704.5|705.3|704.3|705.5|704.5|705|704|3
1687498800000|2023-06-23 05:40:00|705.1|704.1|705.8|704.8|706|705|705|704|1
1687499100000|2023-06-23 05:45:00|705.6|704.6|706.3|705.3|706.3|705.3|705.3|704.3|27
1687499400000|2023-06-23 05:50:00|706.4|705.4|706.4|705.4|706.9|705.9|706.3|705.3|13
1687499700000|2023-06-23 05:55:00|706.5|705.5|706.3|705.3|706.5|705.5|706.1|705.1|6
1687500000000|2023-06-23 06:00:00|706.5|705.5|705.5|704.5|707.3|706.3|704.9|703.9|99
1687500300000|2023-06-23 06:05:00|705.6|704.6|704.5|703.5|705.8|704.8|704.4|703.4|22
1687500600000|2023-06-23 06:10:00|704.4|703.4|704.9|703.9|705.5|704.5|704.4|703.4|18
1687500900000|2023-06-23 06:15:00|704.4|703.4|704.3|703.3|705.1|704.1|703.8|702.8|25
1687501200000|2023-06-23 06:20:00|704.5|703.5|704.5|703.5|704.5|703.5|704.3|703.3|5
1687501500000|2023-06-23 06:25:00|704.8|703.8|705.6|704.6|706|705|704.8|703.8|16
1687501800000|2023-06-23 06:30:00|705.8|704.8|706.8|705.8|707.3|706.3|705.6|704.6|87
1687502100000|2023-06-23 06:35:00|706.6|705.6|706.8|705.8|707.1|706.1|706.4|705.4|22
1687502400000|2023-06-23 06:40:00|706.9|705.9|706.1|705.1|707.1|706.1|706.1|705.1|11
1687502700000|2023-06-23 06:45:00|706.3|705.3|706.3|705.3|706.6|705.6|706.3|705.3|14
1687503000000|2023-06-23 06:50:00|706.4|705.4|706.8|705.8|706.9|705.9|706.4|705.4|56
1687503300000|2023-06-23 06:55:00|706.9|705.9|707.1|706.1|707.4|706.4|706.9|705.9|52
1687503600000|2023-06-23 07:00:00|707|706|706.8|705.8|707.4|706.4|706.6|705.6|147
1687503900000|2023-06-23 07:05:00|706.6|705.6|707.1|706.1|707.1|706.1|706.1|705.1|185
1687504200000|2023-06-23 07:10:00|707|706|706.1|705.1|707.1|706.1|705.6|704.6|145
1687504500000|2023-06-23 07:15:00|705.9|704.9|705|704|705.9|704.9|704.6|703.6|145
1687504800000|2023-06-23 07:20:00|704.9|703.9|704.5|703.5|705.3|704.3|704.1|703.1|71
1687505100000|2023-06-23 07:25:00|704.4|703.4|703.5|702.5|704.5|703.5|703|702|114
1687505400000|2023-06-23 07:30:00|703.3|702.3|700.6|699.6|703.3|702.3|700.6|699.6|95
1687505700000|2023-06-23 07:35:00|700|699|698.9|697.9|700.6|699.6|698.9|697.9|456
1687506000000|2023-06-23 07:40:00|698.8|697.8|698.8|697.8|700|699|697.9|696.9|152
1687506300000|2023-06-23 07:45:00|699|698|701.1|700.1|701.3|700.3|699|698|177
1687506600000|2023-06-23 07:50:00|701|700|700.4|699.4|701|700|699.9|698.9|197
1687506900000|2023-06-23 07:55:00|700.3|699.3|699.4|698.4|700.8|699.8|699.4|698.4|214
1687507200000|2023-06-23 08:00:00|698.9|697.9|700|699|700.4|699.4|698.6|697.6|176
1687507500000|2023-06-23 08:05:00|699.9|698.9|701.3|700.3|701.6|700.6|699.9|698.9|241
1687507800000|2023-06-23 08:10:00|701.4|700.4|701.9|700.9|702.1|701.1|700.8|699.8|185
1687508100000|2023-06-23 08:15:00|701.8|700.8|702.4|701.4|703|702|701.6|700.6|283
1687508400000|2023-06-23 08:20:00|702.6|701.6|702.6|701.6|703.9|702.9|702.4|701.4|96
1687508700000|2023-06-23 08:25:00|702.8|701.8|702.4|701.4|703.6|702.6|702.4|701.4|264
1687509000000|2023-06-23 08:30:00|702.1|701.1|702|701|702.6|701.6|701.1|700.1|260
1687509300000|2023-06-23 08:35:00|702.1|701.1|700|699|702.1|701.1|699.1|698.1|567
1687509600000|2023-06-23 08:40:00|700.1|699.1|700|699|700.9|699.9|699.5|698.5|27
1687509900000|2023-06-23 08:45:00|700.1|699.1|700.3|699.3|701|700|699.6|698.6|63
1687510200000|2023-06-23 08:50:00|700.1|699.1|700.4|699.4|700.9|699.9|699.6|698.6|238
1687510500000|2023-06-23 08:55:00|700.5|699.5|701.4|700.4|701.4|700.4|699.6|698.6|87
1687510800000|2023-06-23 09:00:00|701.1|700.1|700.5|699.5|702.1|701.1|700.4|699.4|471
1687511100000|2023-06-23 09:05:00|700.6|699.6|699.6|698.6|700.8|699.8|698.8|697.8|52
1687511400000|2023-06-23 09:10:00|699.9|698.9|700.5|699.5|700.6|699.6|699.8|698.8|169
1687511700000|2023-06-23 09:15:00|700.6|699.6|701.1|700.1|701.4|700.4|700.1|699.1|222
1687512000000|2023-06-23 09:20:00|701|700|700.1|699.1|701.3|700.3|699|698|206
1687512300000|2023-06-23 09:25:00|700|699|699|698|700|699|698.4|697.4|114
1687512600000|2023-06-23 09:30:00|698.9|697.9|701.3|700.3|701.4|700.4|698.9|697.9|291
1687512900000|2023-06-23 09:35:00|701|700|703.5|702.5|704.1|703.1|701|700|261
1687513200000|2023-06-23 09:40:00|703.6|702.6|703.8|702.8|703.9|702.9|702.8|701.8|138
1687513500000|2023-06-23 09:45:00|703.6|702.6|702.6|701.6|704.1|703.1|702.4|701.4|205
1687513800000|2023-06-23 09:50:00|702.5|701.5|701.1|700.1|702.9|701.9|701|700|341
1687514100000|2023-06-23 09:55:00|701.3|700.3|704.5|703.5|704.9|703.9|701.1|700.1|90
1687514400000|2023-06-23 10:00:00|704.4|703.4|705.3|704.3|705.4|704.4|703.9|702.9|84
1687514700000|2023-06-23 10:05:00|705.4|704.4|704.8|703.8|705.6|704.6|704.6|703.6|94
1687515000000|2023-06-23 10:10:00|705.1|704.1|704.4|703.4|705.5|704.5|704|703|164
1687515300000|2023-06-23 10:15:00|704.6|703.6|704.9|703.9|705.4|704.4|704.1|703.1|233
1687515600000|2023-06-23 10:20:00|704.8|703.8|704.4|703.4|705.4|704.4|704.1|703.1|29
1687515900000|2023-06-23 10:25:00|704.3|703.3|704.5|703.5|705.4|704.4|704.3|703.3|75
1687516200000|2023-06-23 10:30:00|704.4|703.4|703.5|702.5|704.5|703.5|703|702|192
1687516500000|2023-06-23 10:35:00|703.6|702.6|702.8|701.8|703.9|702.9|702.8|701.8|31
1687516800000|2023-06-23 10:40:00|702.9|701.9|701.4|700.4|702.9|701.9|701.1|700.1|35
1687517100000|2023-06-23 10:45:00|701.6|700.6|702.4|701.4|703.1|702.1|701.5|700.5|40
1687517400000|2023-06-23 10:50:00|702.3|701.3|702.1|701.1|702.6|701.6|701.8|700.8|49
1687517700000|2023-06-23 10:55:00|701.8|700.8|701.1|700.1|701.8|700.8|700.3|699.3|53
1687518000000|2023-06-23 11:00:00|701|700|701.8|700.8|701.9|700.9|700.6|699.6|58
1687518300000|2023-06-23 11:05:00|701.9|700.9|702.4|701.4|702.6|701.6|701.1|700.1|47
1687518600000|2023-06-23 11:10:00|702.6|701.6|703|702|703|702|701.9|700.9|41
1687518900000|2023-06-23 11:15:00|702.9|701.9|702.9|701.9|703.1|702.1|702.4|701.4|18
1687519200000|2023-06-23 11:20:00|702.8|701.8|704|703|704.1|703.1|702.8|701.8|207
1687519500000|2023-06-23 11:25:00|704.1|703.1|703.4|702.4|704.1|703.1|703.1|702.1|22
1687519800000|2023-06-23 11:30:00|703.3|702.3|704.9|703.9|705|704|703.3|702.3|71
1687520100000|2023-06-23 11:35:00|704.8|703.8|704.6|703.6|704.9|703.9|704|703|77
1687520400000|2023-06-23 11:40:00|704.5|703.5|704.4|703.4|704.8|703.8|703.4|702.4|96
1687520700000|2023-06-23 11:45:00|704.1|703.1|704.3|703.3|704.5|703.5|703.9|702.9|34
1687521000000|2023-06-23 11:50:00|704.1|703.1|703.8|702.8|704.4|703.4|703.5|702.5|61
1687521300000|2023-06-23 11:55:00|703.9|702.9|703.8|702.8|704|703|703.1|702.1|23
1687521600000|2023-06-23 12:00:00|703.9|702.9|702.3|701.3|704.1|703.1|702.3|701.3|376
1687521900000|2023-06-23 12:05:00|702.1|701.1|700|699|702.4|701.4|699.9|698.9|855
1687522200000|2023-06-23 12:10:00|700.1|699.1|700.6|699.6|701.4|700.4|699.9|698.9|49
1687522500000|2023-06-23 12:15:00|700.4|699.4|699|698|700.5|699.5|698.9|697.9|64
1687522800000|2023-06-23 12:20:00|698.9|697.9|699|698|699.5|698.5|698.6|697.6|163
1687523100000|2023-06-23 12:25:00|699.1|698.1|699.8|698.8|700.4|699.4|699.1|698.1|290
1687523400000|2023-06-23 12:30:00|699.6|698.6|697.9|696.9|699.6|698.6|697.6|696.6|375
1687523700000|2023-06-23 12:35:00|698|697|697.9|696.9|698.6|697.6|697|696|296
1687524000000|2023-06-23 12:40:00|697.6|696.6|696.8|695.8|697.6|696.6|696.4|695.4|259
1687524300000|2023-06-23 12:45:00|696.9|695.9|696.8|695.8|697.3|696.3|696.4|695.4|198
1687524600000|2023-06-23 12:50:00|696.9|695.9|696.8|695.8|697.4|696.4|696.3|695.3|161
1687524900000|2023-06-23 12:55:00|696.9|695.9|696.1|695.1|696.9|695.9|696.1|695.1|105
1687525200000|2023-06-23 13:00:00|696|695|694.8|693.8|696.4|695.4|693.8|692.8|299
1687525500000|2023-06-23 13:05:00|694.6|693.6|694.6|693.6|695.9|694.9|693.8|692.8|452
1687525800000|2023-06-23 13:10:00|694.9|693.9|693.4|692.4|695.1|694.1|693.3|692.3|297
1687526100000|2023-06-23 13:15:00|693.5|692.5|693.9|692.9|694.1|693.1|693|692|471
1687526400000|2023-06-23 13:20:00|693.8|692.8|693.8|692.8|694|693|692.6|691.6|486
1687526700000|2023-06-23 13:25:00|693.9|692.9|695.4|694.4|696.5|695.5|693.6|692.6|126
1687527000000|2023-06-23 13:30:00|695.6|694.6|696|695|696.6|695.6|695.4|694.4|165
1687527300000|2023-06-23 13:35:00|695.8|694.8|696.5|695.5|696.6|695.6|694.6|693.6|235
1687527600000|2023-06-23 13:40:00|696.6|695.6|698.4|697.4|699.6|698.6|696.6|695.6|158
1687527900000|2023-06-23 13:45:00|698.8|697.8|698.8|697.8|699.9|698.9|698.3|697.3|61
1687528200000|2023-06-23 13:50:00|698.6|697.6|700.1|699.1|701|700|698.6|697.6|534
1687528500000|2023-06-23 13:55:00|700|699|698.9|697.9|701.1|700.1|697.8|696.8|549
1687528800000|2023-06-23 14:00:00|698.6|697.6|698.5|697.5|699.4|698.4|697.9|696.9|116
1687529100000|2023-06-23 14:05:00|698.4|697.4|698.3|697.3|700.5|699.5|697.6|696.6|53
1687529400000|2023-06-23 14:10:00|698.1|697.1|696.4|695.4|699|698|695.9|694.9|133
1687529700000|2023-06-23 14:15:00|696.5|695.5|698|697|700|699|696.3|695.3|102
1687530000000|2023-06-23 14:20:00|698.1|697.1|698.4|697.4|699.1|698.1|697.3|696.3|76
1687530300000|2023-06-23 14:25:00|698.1|697.1|696.3|695.3|698.4|697.4|695.4|694.4|494
1687530600000|2023-06-23 14:30:00|696.1|695.1|695.9|694.9|696.8|695.8|694.9|693.9|492
1687530900000|2023-06-23 14:35:00|696|695|698.6|697.6|699.1|698.1|695.9|694.9|287
1687531200000|2023-06-23 14:40:00|698.5|697.5|696.4|695.4|698.6|697.6|695.3|694.3|155
1687531500000|2023-06-23 14:45:00|696.5|695.5|696.5|695.5|698.4|697.4|695.9|694.9|443
1687531800000|2023-06-23 14:50:00|696.6|695.6|697.5|696.5|697.6|696.6|695.6|694.6|543
1687532100000|2023-06-23 14:55:00|697.4|696.4|696.4|695.4|697.5|696.5|696.1|695.1|215
1687532400000|2023-06-23 15:00:00|696.3|695.3|698.3|697.3|698.9|697.9|695.1|694.1|360
1687532700000|2023-06-23 15:05:00|698|697|693.6|692.6|698.1|697.1|693.1|692.1|2199
1687533000000|2023-06-23 15:10:00|693.5|692.5|694.3|693.3|695|694|692.6|691.6|615
1687533300000|2023-06-23 15:15:00|694.1|693.1|694.8|693.8|695.5|694.5|694.1|693.1|198
1687533600000|2023-06-23 15:20:00|694.6|693.6|697.6|696.6|697.8|696.8|694.5|693.5|649
1687533900000|2023-06-23 15:25:00|697.8|696.8|700.6|699.6|703|702|697.5|696.5|1315
1687534200000|2023-06-23 15:30:00|700.5|699.5|700.1|699.1|700.5|699.5|698.9|697.9|344
1687534500000|2023-06-23 15:35:00|700|699|699.6|698.6|700|699|698.4|697.4|77
1687534800000|2023-06-23 15:40:00|699.8|698.8|700.4|699.4|700.6|699.6|698.9|697.9|128
1687535100000|2023-06-23 15:45:00|700.5|699.5|701.9|700.9|702.4|701.4|700.5|699.5|586
1687535400000|2023-06-23 15:50:00|701.8|700.8|699.4|698.4|701.9|700.9|698.9|697.9|39
1687535700000|2023-06-23 15:55:00|699.1|698.1|700.1|699.1|700.1|699.1|697.9|696.9|94
1687536000000|2023-06-23 16:00:00|700.3|699.3|700|699|701.3|700.3|699.9|698.9|140
1687536300000|2023-06-23 16:05:00|700.3|699.3|701.4|700.4|701.5|700.5|699|698|179
1687536600000|2023-06-23 16:10:00|701.3|700.3|700.9|699.9|701.4|700.4|700.3|699.3|9
1687536900000|2023-06-23 16:15:00|700.8|699.8|702|701|702.3|701.3|700|699|33
1687537200000|2023-06-23 16:20:00|702.1|701.1|702.9|701.9|703|702|701.6|700.6|73
1687537500000|2023-06-23 16:25:00|703|702|702.8|701.8|704.3|703.3|702.6|701.6|292
1687537800000|2023-06-23 16:30:00|702.6|701.6|703.8|702.8|704.4|703.4|702.4|701.4|28
1687538100000|2023-06-23 16:35:00|704|703|703.1|702.1|704|703|702|701|90
1687538400000|2023-06-23 16:40:00|703.3|702.3|703.3|702.3|704|703|703|702|21
1687538700000|2023-06-23 16:45:00|703.4|702.4|702.8|701.8|703.8|702.8|702.4|701.4|19
1687539000000|2023-06-23 16:50:00|702.6|701.6|702.4|701.4|703.4|702.4|702.3|701.3|31
1687539300000|2023-06-23 16:55:00|702.3|701.3|701.1|700.1|702.3|701.3|700.5|699.5|28
1687539600000|2023-06-23 17:00:00|701.4|700.4|699.9|698.9|701.8|700.8|699.6|698.6|34
1687539900000|2023-06-23 17:05:00|699.6|698.6|700.5|699.5|701.3|700.3|699.6|698.6|18
1687540200000|2023-06-23 17:10:00|700.6|699.6|700.4|699.4|700.6|699.6|700|699|21
1687540500000|2023-06-23 17:15:00|700.5|699.5|699.3|698.3|701.3|700.3|699.3|698.3|27
1687540800000|2023-06-23 17:20:00|699.4|698.4|700.8|699.8|701|700|699|698|13
1687541100000|2023-06-23 17:25:00|700.9|699.9|699.6|698.6|700.9|699.9|699.4|698.4|52
1687541400000|2023-06-23 17:30:00|699.5|698.5|700.1|699.1|700.1|699.1|699.4|698.4|49
1687541700000|2023-06-23 17:35:00|700.4|699.4|699.4|698.4|701.6|700.6|699.4|698.4|50
1687542000000|2023-06-23 17:40:00|699.3|698.3|698.4|697.4|699.4|698.4|698.1|697.1|27
1687542300000|2023-06-23 17:45:00|698.6|697.6|699.1|698.1|699.5|698.5|698.5|697.5|40
1687542600000|2023-06-23 17:50:00|699|698|698.8|697.8|699.4|698.4|698.4|697.4|23
1687542900000|2023-06-23 17:55:00|698.6|697.6|700|699|700.1|699.1|698.5|697.5|25
1687543200000|2023-06-23 18:00:00|699.9|698.9|700|699|700.6|699.6|699.4|698.4|23
1687543500000|2023-06-23 18:05:00|699.9|698.9|699.8|698.8|700.4|699.4|699.3|698.3|20
1687543800000|2023-06-23 18:10:00|700|699|701.1|700.1|701.4|700.4|699.9|698.9|26
1687544100000|2023-06-23 18:15:00|701|700|701.6|700.6|701.8|700.8|700.8|699.8|43
1687544400000|2023-06-23 18:20:00|701.8|700.8|702|701|702.8|701.8|701.1|700.1|97
1687544700000|2023-06-23 18:25:00|701.9|700.9|700.1|699.1|702.1|701.1|698.6|697.6|517
1687545000000|2023-06-23 18:30:00|700|699|699.3|698.3|700.5|699.5|699.1|698.1|106
1687545300000|2023-06-23 18:35:00|699.1|698.1|699.6|698.6|699.6|698.6|699|698|12
1687545600000|2023-06-23 18:40:00|699.5|698.5|699.3|698.3|699.6|698.6|699.3|698.3|0
1687545900000|2023-06-23 18:45:00|699|698|699.3|698.3|699.3|698.3|698.8|697.8|6
1687546200000|2023-06-23 18:50:00|699.4|698.4|699.5|698.5|699.8|698.8|699.3|698.3|0
1687546500000|2023-06-23 18:55:00|699.6|698.6|699.5|698.5|700|699|699.5|698.5|5
1687546800000|2023-06-23 19:00:00|699.6|698.6|700|699|700|699|699.3|698.3|104
1687547100000|2023-06-23 19:05:00|700.1|699.1|700.1|699.1|700.3|699.3|700|699|0
1687547400000|2023-06-23 19:10:00|700.3|699.3|699.5|698.5|700.3|699.3|699.5|698.5|0
1687547700000|2023-06-23 19:15:00|699.8|698.8|699.8|698.8|700|699|699.5|698.5|3
1687548000000|2023-06-23 19:20:00|699.6|698.6|699.5|698.5|699.6|698.6|699.4|698.4|0
1687548300000|2023-06-23 19:25:00|699.8|698.8|699.6|698.6|699.8|698.8|699.6|698.6|1
1687548600000|2023-06-23 19:30:00|699.8|698.8|700|699|700|699|699.6|698.6|4
1687548900000|2023-06-23 19:35:00|700.1|699.1|700.8|699.8|700.9|699.9|700|699|36
1687549200000|2023-06-23 19:40:00|700.9|699.9|701|700|701|700|700.6|699.6|20
1687549500000|2023-06-23 19:45:00|700.9|699.9|700.6|699.6|700.9|699.9|700.6|699.6|3
1687549800000|2023-06-23 19:50:00|700.5|699.5|700.9|699.9|700.9|699.9|700.5|699.5|6
1687550100000|2023-06-23 19:55:00|700.8|699.8|700.6|699.6|701|700|700.5|699.5|17
1687550400000|2023-06-23 20:00:00|700.9|699.9|700.6|699.6|700.9|699.9|700.4|699.4|1
1687550700000|2023-06-23 20:05:00|700.5|699.5|700.8|699.8|700.9|699.9|700.5|699.5|2
1687551000000|2023-06-23 20:10:00|700.6|699.6|700.3|699.3|700.6|699.6|700.1|699.1|3
1687551300000|2023-06-23 20:15:00|700.4|699.4|700.6|699.6|700.8|699.8|700.4|699.4|12
1687551600000|2023-06-23 20:20:00|700.8|699.8|700.9|699.9|701|700|700.8|699.8|2
1687551900000|2023-06-23 20:25:00|701|700|701.3|700.3|701.3|700.3|700.9|699.9|2
1687552200000|2023-06-23 20:30:00|701.1|700.1|701.3|700.3|701.3|700.3|701.1|700.1|0
1687552500000|2023-06-23 20:35:00|701.5|700.5|701.4|700.4|701.5|700.5|701.4|700.4|0
1687552800000|2023-06-23 20:40:00|701.3|700.3|701.5|700.5|701.6|700.6|701.3|700.3|9
1687553100000|2023-06-23 20:45:00|701.9|700.9|703|702|703.1|702.1|701.8|700.8|19
1687553400000|2023-06-23 20:50:00|702.9|701.9|702.4|701.4|702.9|701.9|702.1|701.1|2
1687553700000|2023-06-23 20:55:00|702.1|701.1|702.5|701.5|703.6|702|702.1|700.6|31
1687741200000|2023-06-26 01:00:00|707.9|706.9|705.6|704.6|707.9|706.9|705.4|704.4|1
1687741500000|2023-06-26 01:05:00|705.5|704.5|705.6|704.6|705.9|704.9|705|704|0
1687741800000|2023-06-26 01:10:00|705.5|704.5|704.9|703.9|705.8|704.8|704.9|703.9|0
1687742100000|2023-06-26 01:15:00|705|704|706.1|705.1|706.3|705.3|705|704|0
1687742400000|2023-06-26 01:20:00|706.3|705.3|706|705|706.3|705.3|705.8|704.8|1
1687742700000|2023-06-26 01:25:00|705.9|704.9|704.9|703.9|706|705|704.9|703.9|2
1687743000000|2023-06-26 01:30:00|704.8|703.8|704.8|703.8|705.4|704.4|704.8|703.8|3
1687743300000|2023-06-26 01:35:00|704.9|703.9|705.4|704.4|705.4|704.4|704.6|703.6|1
1687743600000|2023-06-26 01:40:00|705.3|704.3|705.6|704.6|706|705|705.3|704.3|2
1687743900000|2023-06-26 01:45:00|705.5|704.5|705.3|704.3|705.9|704.9|705.1|704.1|4
1687744200000|2023-06-26 01:50:00|705.1|704.1|705|704|705.3|704.3|704.8|703.8|2
1687744500000|2023-06-26 01:55:00|705.4|704.4|704.9|703.9|705.5|704.5|704.8|703.8|2
1687744800000|2023-06-26 02:00:00|705|704|705.6|704.6|705.6|704.6|705|704|2
1687745100000|2023-06-26 02:05:00|705.8|704.8|704.9|703.9|706|705|704.8|703.8|3
1687745400000|2023-06-26 02:10:00|705|704|706.5|705.5|706.5|705.5|705|704|2
1687745700000|2023-06-26 02:15:00|706.4|705.4|706|705|706.5|705.5|706|705|2
1687746000000|2023-06-26 02:20:00|705.9|704.9|706|705|706|705|705.9|704.9|2
1687746300000|2023-06-26 02:25:00|706.1|705.1|706.3|705.3|706.5|705.5|706|705|2
1687746600000|2023-06-26 02:30:00|706|705|706.1|705.1|706.3|705.3|705.8|704.8|1
1687746900000|2023-06-26 02:35:00|706.3|705.3|705.8|704.8|706.3|705.3|705.8|704.8|3
1687747200000|2023-06-26 02:40:00|705.6|704.6|705.6|704.6|706|705|705.6|704.6|1
1687747500000|2023-06-26 02:45:00|705.8|704.8|705.6|704.6|705.8|704.8|705.6|704.6|1
1687747800000|2023-06-26 02:50:00|705.8|704.8|705.5|704.5|705.8|704.8|705.4|704.4|1
1687748100000|2023-06-26 02:55:00|705.4|704.4|705|704|705.4|704.4|704.9|703.9|14
1687748400000|2023-06-26 03:00:00|704.9|703.9|704.5|703.5|705|704|704.4|703.4|6
1687748700000|2023-06-26 03:05:00|704.6|703.6|703.8|702.8|704.6|703.6|703.3|702.3|0
1687749000000|2023-06-26 03:10:00|703.9|702.9|703.8|702.8|704.3|703.3|703.8|702.8|39
1687749300000|2023-06-26 03:15:00|703.9|702.9|704.1|703.1|704.3|703.3|703.3|702.3|7
1687749600000|2023-06-26 03:20:00|704.3|703.3|704|703|704.3|703.3|704|703|1
1687749900000|2023-06-26 03:25:00|704.1|703.1|704|703|704.1|703.1|703.9|702.9|2
1687750200000|2023-06-26 03:30:00|704.1|703.1|704|703|704.1|703.1|704|703|39
1687750500000|2023-06-26 03:35:00|704.1|703.1|704.1|703.1|704.1|703.1|704.1|703.1|20
1687750800000|2023-06-26 03:40:00|703.9|702.9|704|703|704.1|703.1|703.9|702.9|30
1687751100000|2023-06-26 03:45:00|704.3|703.3|704.1|703.1|704.3|703.3|704|703|1
1687751400000|2023-06-26 03:50:00|704.3|703.3|704.1|703.1|704.3|703.3|704.1|703.1|1
1687751700000|2023-06-26 03:55:00|||||||||1
1687752000000|2023-06-26 04:00:00|704.3|703.3|704.3|703.3|704.3|703.3|704.3|703.3|1
1687752300000|2023-06-26 04:05:00|704.6|703.6|704.8|703.8|705|704|704.6|703.6|1
1687752600000|2023-06-26 04:10:00|705|704|705.3|704.3|705.4|704.4|704.9|703.9|3
1687752900000|2023-06-26 04:15:00|705.5|704.5|705.5|704.5|705.6|704.6|705.5|704.5|1
1687753200000|2023-06-26 04:20:00|705.6|704.6|705.6|704.6|705.8|704.8|705.5|704.5|2
1687753500000|2023-06-26 04:25:00|705.5|704.5|705.3|704.3|705.6|704.6|705.3|704.3|1
1687753800000|2023-06-26 04:30:00|705.4|704.4|705.3|704.3|705.4|704.4|705.3|704.3|1
1687754100000|2023-06-26 04:35:00|705.4|704.4|705.4|704.4|705.4|704.4|705.4|704.4|1
1687754400000|2023-06-26 04:40:00|705.1|704.1|705.1|704.1|705.1|704.1|705.1|704.1|3
1687754700000|2023-06-26 04:45:00|705.3|704.3|705.3|704.3|705.3|704.3|705.3|704.3|4
1687755000000|2023-06-26 04:50:00|705.1|704.1|705|704|705.5|704.5|705|704|3
1687755300000|2023-06-26 04:55:00|705.1|704.1|705.1|704.1|705.1|704.1|705|704|0
1687755600000|2023-06-26 05:00:00|705|704|703.8|702.8|705.1|704.1|703.8|702.8|8
1687755900000|2023-06-26 05:05:00|703.9|702.9|704.1|703.1|704.5|703.5|703.9|702.9|10
1687756200000|2023-06-26 05:10:00|704|703|705.8|704.8|706|705|704|703|219
1687756500000|2023-06-26 05:15:00|705.5|704.5|705.1|704.1|705.5|704.5|705|704|3
1687756800000|2023-06-26 05:20:00|705|704|705.3|704.3|705.3|704.3|705|704|10
1687757100000|2023-06-26 05:25:00|705.1|704.1|704.9|703.9|705.3|704.3|704.8|703.8|29
1687757400000|2023-06-26 05:30:00|705|704|704.8|703.8|705|704|704.3|703.3|4
1687757700000|2023-06-26 05:35:00|704.9|703.9|705.4|704.4|705.4|704.4|704.9|703.9|7
1687758000000|2023-06-26 05:40:00|705|704|705|704|705.1|704.1|704.9|703.9|19
1687758300000|2023-06-26 05:45:00|705.3|704.3|705.5|704.5|705.5|704.5|705.3|704.3|4
1687758600000|2023-06-26 05:50:00|705.3|704.3|705.9|704.9|706|705|705.3|704.3|7
1687758900000|2023-06-26 05:55:00|705.8|704.8|706|705|706.4|705.4|705.8|704.8|26
1687759200000|2023-06-26 06:00:00|705.9|704.9|707.3|706.3|707.5|706.5|705.6|704.6|12
1687759500000|2023-06-26 06:05:00|707.1|706.1|707.3|706.3|707.5|706.5|706.8|705.8|16
1687759800000|2023-06-26 06:10:00|707.1|706.1|707|706|707.5|706.5|706.9|705.9|4
1687760100000|2023-06-26 06:15:00|706.9|705.9|707.1|706.1|707.3|706.3|706.8|705.8|8
1687760400000|2023-06-26 06:20:00|706.9|705.9|708.5|707.5|708.6|707.6|706.9|705.9|16
1687760700000|2023-06-26 06:25:00|708.4|707.4|708.8|707.8|709.1|708.1|708.4|707.4|6
1687761000000|2023-06-26 06:30:00|708.6|707.6|709.1|708.1|709.6|708.6|708.5|707.5|54
1687761300000|2023-06-26 06:35:00|709.4|708.4|710|709|710.3|709.3|709.4|708.4|75
1687761600000|2023-06-26 06:40:00|709.9|708.9|710.3|709.3|710.4|709.4|709.8|708.8|8
1687761900000|2023-06-26 06:45:00|710.4|709.4|709.9|708.9|710.8|709.8|709.9|708.9|64
1687762200000|2023-06-26 06:50:00|709.8|708.8|710.1|709.1|710.6|709.6|709.8|708.8|119
1687762500000|2023-06-26 06:55:00|710.3|709.3|711.1|710.1|711.1|710.1|709.5|708.5|257
1687762800000|2023-06-26 07:00:00|711.3|710.3|712|711|712.9|711.9|710.5|709.5|277
1687763100000|2023-06-26 07:05:00|711.9|710.9|711.5|710.5|712.1|711.1|711.1|710.1|50
1687763400000|2023-06-26 07:10:00|711.4|710.4|710.4|709.4|711.6|710.6|710.4|709.4|154
1687763700000|2023-06-26 07:15:00|710.6|709.6|710.4|709.4|711.5|710.5|710|709|60
1687764000000|2023-06-26 07:20:00|710.3|709.3|711.1|710.1|711.1|710.1|710|709|70
1687764300000|2023-06-26 07:25:00|711.4|710.4|711|710|711.6|710.6|710.9|709.9|70
1687764600000|2023-06-26 07:30:00|711.1|710.1|707.6|706.6|711.1|710.1|707.5|706.5|371
1687764900000|2023-06-26 07:35:00|707.5|706.5|706.6|705.6|708|707|706.3|705.3|199
1687765200000|2023-06-26 07:40:00|706.8|705.8|706|705|707|706|704.9|703.9|304
1687765500000|2023-06-26 07:45:00|706.1|705.1|707|706|707.4|706.4|705.9|704.9|67
1687765800000|2023-06-26 07:50:00|707.1|706.1|708.3|707.3|708.4|707.4|706.9|705.9|53
1687766100000|2023-06-26 07:55:00|708.4|707.4|709.3|708.3|709.4|708.4|708.3|707.3|164
1687766400000|2023-06-26 08:00:00|709.4|708.4|708.6|707.6|709.4|708.4|707|706|233
1687766700000|2023-06-26 08:05:00|708.8|707.8|708.1|707.1|709.8|708.8|707.8|706.8|103
1687767000000|2023-06-26 08:10:00|708|707|706.4|705.4|708.6|707.6|706.4|705.4|209
1687767300000|2023-06-26 08:15:00|706.3|705.3|701|700|707.4|706.4|700.9|699.9|589
1687767600000|2023-06-26 08:20:00|701.1|700.1|702.9|701.9|703.8|702.8|700.6|699.6|200
1687767900000|2023-06-26 08:25:00|703|702|702.1|701.1|703.4|702.4|701.6|700.6|432
1687768200000|2023-06-26 08:30:00|701.6|700.6|704.5|703.5|705.1|704.1|701.1|700.1|454
1687768500000|2023-06-26 08:35:00|704.3|703.3|705|704|706.4|705.4|704.1|703.1|143
1687768800000|2023-06-26 08:40:00|704.9|703.9|702.9|701.9|705.3|704.3|702.9|701.9|25
1687769100000|2023-06-26 08:45:00|702.5|701.5|702.6|701.6|704.5|703.5|702.4|701.4|40
1687769400000|2023-06-26 08:50:00|702.4|701.4|703.4|702.4|703.9|702.9|702.4|701.4|20
1687769700000|2023-06-26 08:55:00|703.5|702.5|705.4|704.4|705.6|704.6|703.4|702.4|100
1687770000000|2023-06-26 09:00:00|705.3|704.3|705.6|704.6|706.4|705.4|704.9|703.9|71
1687770300000|2023-06-26 09:05:00|705.8|704.8|706.5|705.5|707.1|706.1|705.5|704.5|130
1687770600000|2023-06-26 09:10:00|706.4|705.4|707.3|706.3|707.4|706.4|706.4|705.4|64
1687770900000|2023-06-26 09:15:00|707.4|706.4|707.4|706.4|707.6|706.6|706.6|705.6|93
1687771200000|2023-06-26 09:20:00|707.1|706.1|706.4|705.4|707.1|706.1|706.1|705.1|121
1687771500000|2023-06-26 09:25:00|706.6|705.6|706.5|705.5|707.1|706.1|705.6|704.6|25
1687771800000|2023-06-26 09:30:00|706.6|705.6|708.1|707.1|708.4|707.4|706.4|705.4|70
1687772100000|2023-06-26 09:35:00|708|707|707.4|706.4|708.6|707.6|707.4|706.4|68
1687772400000|2023-06-26 09:40:00|707.5|706.5|708.4|707.4|708.4|707.4|707.4|706.4|45
1687772700000|2023-06-26 09:45:00|708.3|707.3|708.3|707.3|708.4|707.4|708|707|149
1687773000000|2023-06-26 09:50:00|708.4|707.4|708|707|709.4|708.4|707.9|706.9|214
1687773300000|2023-06-26 09:55:00|707.9|706.9|708.3|707.3|708.9|707.9|707.6|706.6|176
1687773600000|2023-06-26 10:00:00|708.1|707.1|707.9|706.9|708.6|707.6|707.4|706.4|129
1687773900000|2023-06-26 10:05:00|707.6|706.6|707.3|706.3|707.9|706.9|707.1|706.1|58
1687774200000|2023-06-26 10:10:00|707.1|706.1|707.9|706.9|708.8|707.8|707.1|706.1|50
1687774500000|2023-06-26 10:15:00|707.8|706.8|708.1|707.1|708.4|707.4|707.8|706.8|23
1687774800000|2023-06-26 10:20:00|708|707|708.6|707.6|708.9|707.9|707.6|706.6|93
1687775100000|2023-06-26 10:25:00|708.8|707.8|710.4|709.4|710.4|709.4|708.8|707.8|153
1687775400000|2023-06-26 10:30:00|710.3|709.3|709.6|708.6|710.6|709.6|709.6|708.6|80
1687775700000|2023-06-26 10:35:00|709.4|708.4|708.3|707.3|710|709|708|707|41
1687776000000|2023-06-26 10:40:00|708|707|709.1|708.1|709.4|708.4|707.9|706.9|36
1687776300000|2023-06-26 10:45:00|709.3|708.3|709.1|708.1|709.4|708.4|708.5|707.5|11
1687776600000|2023-06-26 10:50:00|709|708|708.9|707.9|709.6|708.6|708.8|707.8|13
1687776900000|2023-06-26 10:55:00|708.8|707.8|707.8|706.8|709|708|707.3|706.3|109
1687777200000|2023-06-26 11:00:00|707.6|706.6|706.6|705.6|708.1|707.1|706.6|705.6|61
1687777500000|2023-06-26 11:05:00|706.8|705.8|708.5|707.5|708.5|707.5|706.8|705.8|41
1687777800000|2023-06-26 11:10:00|708.6|707.6|708.9|707.9|709.3|708.3|708.4|707.4|57
1687778100000|2023-06-26 11:15:00|709.1|708.1|708.9|707.9|709.4|708.4|708.1|707.1|33
1687778400000|2023-06-26 11:20:00|709|708|709.5|708.5|709.6|708.6|708.8|707.8|91
1687778700000|2023-06-26 11:25:00|709.4|708.4|709.5|708.5|709.6|708.6|709.1|708.1|6
1687779000000|2023-06-26 11:30:00|709.4|708.4|709.3|708.3|710.1|709.1|709.1|708.1|82
1687779300000|2023-06-26 11:35:00|709.1|708.1|709.9|708.9|710|709|709.1|708.1|13
1687779600000|2023-06-26 11:40:00|709.8|708.8|710.4|709.4|710.4|709.4|709.8|708.8|17
1687779900000|2023-06-26 11:45:00|710.3|709.3|710.4|709.4|710.4|709.4|709.9|708.9|34
1687780200000|2023-06-26 11:50:00|710.1|709.1|709.6|708.6|710.4|709.4|709.4|708.4|52
1687780500000|2023-06-26 11:55:00|709.8|708.8|710.8|709.8|710.9|709.9|709.6|708.6|39
1687780800000|2023-06-26 12:00:00|710.9|709.9|711.3|710.3|711.8|710.8|710.5|709.5|273
1687781100000|2023-06-26 12:05:00|711.4|710.4|710.4|709.4|711.5|710.5|710.3|709.3|34
1687781400000|2023-06-26 12:10:00|710.5|709.5|708.6|707.6|710.6|709.6|708.6|707.6|236
1687781700000|2023-06-26 12:15:00|708.8|707.8|708.8|707.8|709.4|708.4|708.6|707.6|114
1687782000000|2023-06-26 12:20:00|709.1|708.1|706.8|705.8|709.1|708.1|706.8|705.8|86
1687782300000|2023-06-26 12:25:00|706.9|705.9|707.9|706.9|708.3|707.3|706.6|705.6|75
1687782600000|2023-06-26 12:30:00|707.8|706.8|708|707|708.5|707.5|707.1|706.1|30
1687782900000|2023-06-26 12:35:00|708.1|707.1|707.6|706.6|708.4|707.4|707.4|706.4|181
1687783200000|2023-06-26 12:40:00|707.5|706.5|706.6|705.6|707.6|706.6|706.4|705.4|69
1687783500000|2023-06-26 12:45:00|706.5|705.5|707.3|706.3|707.6|706.6|706.4|705.4|45
1687783800000|2023-06-26 12:50:00|707.4|706.4|705.4|704.4|707.4|706.4|704.1|703.1|197
1687784100000|2023-06-26 12:55:00|705.3|704.3|705|704|706.1|705.1|704.8|703.8|112
1687784400000|2023-06-26 13:00:00|704.9|703.9|705.3|704.3|708|707|704.9|703.9|210
1687784700000|2023-06-26 13:05:00|705.1|704.1|704.5|703.5|706.4|705.4|704.5|703.5|59
1687785000000|2023-06-26 13:10:00|704.4|703.4|703.6|702.6|704.4|703.4|702.6|701.6|243
1687785300000|2023-06-26 13:15:00|703.8|702.8|702.9|701.9|703.8|702.8|702.1|701.1|235
1687785600000|2023-06-26 13:20:00|702.8|701.8|703|702|703.8|702.8|702.3|701.3|100
1687785900000|2023-06-26 13:25:00|703.1|702.1|703|702|703.4|702.4|702.4|701.4|203
1687786200000|2023-06-26 13:30:00|703.1|702.1|704.6|703.6|704.6|703.6|702.3|701.3|327
1687786500000|2023-06-26 13:35:00|704.5|703.5|706.9|705.9|707|706|704.3|703.3|133
1687786800000|2023-06-26 13:40:00|707|706|710.9|709.9|711.1|710.1|706.6|705.6|284
1687787100000|2023-06-26 13:45:00|711|710|710.4|709.4|711.1|710.1|710.4|709.4|86
1687787400000|2023-06-26 13:50:00|710.3|709.3|712.8|711.8|714.3|713.3|709.6|708.6|319
1687787700000|2023-06-26 13:55:00|712.9|711.9|710.5|709.5|713|712|710|709|272
1687788000000|2023-06-26 14:00:00|710.3|709.3|707.9|706.9|710.8|709.8|707.8|706.8|147
1687788300000|2023-06-26 14:05:00|707.8|706.8|705.5|704.5|708|707|705.1|704.1|184
1687788600000|2023-06-26 14:10:00|705.4|704.4|705.5|704.5|706.5|705.5|704.9|703.9|40
1687788900000|2023-06-26 14:15:00|705.6|704.6|707.9|706.9|709.1|708.1|705.3|704.3|71
1687789200000|2023-06-26 14:20:00|707.6|706.6|707.1|706.1|707.8|706.8|706.4|705.4|87
1687789500000|2023-06-26 14:25:00|707|706|706|705|707.9|706.9|705.9|704.9|450
1687789800000|2023-06-26 14:30:00|706.1|705.1|707.6|706.6|708.1|707.1|705.1|704.1|434
1687790100000|2023-06-26 14:35:00|707.5|706.5|706.6|705.6|707.8|706.8|705.8|704.8|500
1687790400000|2023-06-26 14:40:00|706.5|705.5|707.5|706.5|708.1|707.1|705.1|704.1|239
1687790700000|2023-06-26 14:45:00|707.4|706.4|707.5|706.5|707.6|706.6|706.3|705.3|224
1687791000000|2023-06-26 14:50:00|707.4|706.4|705.5|704.5|707.8|706.8|705.4|704.4|120
1687791300000|2023-06-26 14:55:00|705.3|704.3|704.5|703.5|705.6|704.6|704.3|703.3|520
1687791600000|2023-06-26 15:00:00|704.4|703.4|705.1|704.1|706|705|703.1|702.1|479
1687791900000|2023-06-26 15:05:00|704.9|703.9|706.3|705.3|707.1|706.1|704.3|703.3|82
1687792200000|2023-06-26 15:10:00|706.1|705.1|705.9|704.9|707.1|706.1|705.6|704.6|121
1687792500000|2023-06-26 15:15:00|705.8|704.8|703.9|702.9|706|705|703.1|702.1|105
1687792800000|2023-06-26 15:20:00|703.8|702.8|703.6|702.6|704.6|703.6|703|702|560
1687793100000|2023-06-26 15:25:00|703.5|702.5|707.5|706.5|707.9|706.9|703.5|702.5|454
1687793400000|2023-06-26 15:30:00|707.4|706.4|706.1|705.1|707.9|706.9|705.3|704.3|734
1687793700000|2023-06-26 15:35:00|706.3|705.3|706.6|705.6|706.9|705.9|705.4|704.4|313
1687794000000|2023-06-26 15:40:00|706.4|705.4|706.1|705.1|707.3|706.3|705.8|704.8|116
1687794300000|2023-06-26 15:45:00|706|705|708|707|708|707|706|705|42
1687794600000|2023-06-26 15:50:00|708.1|707.1|709|708|709.1|708.1|707.6|706.6|420
1687794900000|2023-06-26 15:55:00|709.1|708.1|709.9|708.9|709.9|708.9|708.6|707.6|33
1687795200000|2023-06-26 16:00:00|709.8|708.8|710|709|710.5|709.5|709.6|708.6|101
1687795500000|2023-06-26 16:05:00|709.9|708.9|710|709|710.4|709.4|709.8|708.8|21
1687795800000|2023-06-26 16:10:00|709.5|708.5|709.8|708.8|709.9|708.9|709.1|708.1|45
1687796100000|2023-06-26 16:15:00|709.9|708.9|710|709|710.1|709.1|709.1|708.1|108
1687796400000|2023-06-26 16:20:00|710.1|709.1|711.1|710.1|711.1|710.1|709.6|708.6|617
1687796700000|2023-06-26 16:25:00|711|710|711.6|710.6|711.8|710.8|710.6|709.6|322
1687797000000|2023-06-26 16:30:00|711.5|710.5|712.6|711.6|712.6|711.6|710.4|709.4|459
1687797300000|2023-06-26 16:35:00|712.5|711.5|713|712|713.1|712.1|712.4|711.4|171
1687797600000|2023-06-26 16:40:00|713.1|712.1|711.4|710.4|713.1|712.1|710.4|709.4|81
1687797900000|2023-06-26 16:45:00|711.3|710.3|711.8|710.8|712.1|711.1|710.6|709.6|593
1687798200000|2023-06-26 16:50:00|711.9|710.9|712.9|711.9|713.1|712.1|711.8|710.8|42
1687798500000|2023-06-26 16:55:00|713|712|714.6|713.6|715|714|713|712|79
1687798800000|2023-06-26 17:00:00|714.5|713.5|713.8|712.8|714.8|713.8|713.6|712.6|117
1687799100000|2023-06-26 17:05:00|713.6|712.6|714.8|713.8|715.1|714.1|713.6|712.6|66
1687799400000|2023-06-26 17:10:00|714.9|713.9|716.1|715.1|716.1|715.1|714.8|713.8|392
1687799700000|2023-06-26 17:15:00|715.9|714.9|717.3|716.3|717.4|716.4|715.9|714.9|357
1687800000000|2023-06-26 17:20:00|717.1|716.1|716.5|715.5|717.8|716.8|716.4|715.4|140
1687800300000|2023-06-26 17:25:00|716.6|715.6|717.6|716.6|717.8|716.8|716.1|715.1|130
1687800600000|2023-06-26 17:30:00|717.8|716.8|717.4|716.4|717.9|716.9|716.6|715.6|106
1687800900000|2023-06-26 17:35:00|717.3|716.3|716.8|715.8|717.6|716.6|716.5|715.5|163
1687801200000|2023-06-26 17:40:00|716.9|715.9|716|715|717.1|716.1|715.9|714.9|55
1687801500000|2023-06-26 17:45:00|715.9|714.9|716.1|715.1|716.1|715.1|715.6|714.6|79
1687801800000|2023-06-26 17:50:00|716|715|713.8|712.8|716|715|713.6|712.6|85
1687802100000|2023-06-26 17:55:00|713.6|712.6|715|714|715.1|714.1|713.6|712.6|110
1687802400000|2023-06-26 18:00:00|715.1|714.1|716|715|716|715|714.5|713.5|59
1687802700000|2023-06-26 18:05:00|715.9|714.9|715.6|714.6|716.4|715.4|715.4|714.4|59
1687803000000|2023-06-26 18:10:00|715.8|714.8|714.3|713.3|715.8|714.8|714.1|713.1|105
1687803300000|2023-06-26 18:15:00|714.1|713.1|713.1|712.1|714.4|713.4|712.9|711.9|82
1687803600000|2023-06-26 18:20:00|713.4|712.4|714|713|714.1|713.1|712.9|711.9|110
1687803900000|2023-06-26 18:25:00|713.9|712.9|714.1|713.1|714.4|713.4|712.1|711.1|388
1687804200000|2023-06-26 18:30:00|714|713|714|713|714.8|713.8|713.9|712.9|68
1687804500000|2023-06-26 18:35:00|714.1|713.1|714.1|713.1|714.1|713.1|713.8|712.8|105
1687804800000|2023-06-26 18:40:00|714|713|713.9|712.9|714.3|713.3|713.5|712.5|62
1687805100000|2023-06-26 18:45:00|714|713|713.5|712.5|714.3|713.3|713.5|712.5|36
1687805400000|2023-06-26 18:50:00|713.6|712.6|714.1|713.1|714.1|713.1|713.6|712.6|8
1687805700000|2023-06-26 18:55:00|714|713|714|713|714.1|713.1|713.8|712.8|2
1687806000000|2023-06-26 19:00:00|713.8|712.8|714|713|714|713|713.8|712.8|1
1687806300000|2023-06-26 19:05:00|714.1|713.1|714.3|713.3|714.5|713.5|714|713|6
1687806600000|2023-06-26 19:10:00|714.4|713.4|714.4|713.4|714.5|713.5|714|713|9
1687806900000|2023-06-26 19:15:00|714.5|713.5|714.6|713.6|714.8|713.8|714.5|713.5|3
1687807200000|2023-06-26 19:20:00|714.8|713.8|714.6|713.6|714.8|713.8|714.3|713.3|1
1687807500000|2023-06-26 19:25:00|714.5|713.5|715.3|714.3|715.4|714.4|714.5|713.5|3
1687807800000|2023-06-26 19:30:00|715|714|715.4|714.4|715.5|714.5|715|714|4
1687808100000|2023-06-26 19:35:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|37
1687808400000|2023-06-26 19:40:00|715.3|714.3|714.8|713.8|715.4|714.4|714.8|713.8|16
1687808700000|2023-06-26 19:45:00|714.6|713.6|713.9|712.9|714.8|713.8|713.9|712.9|39
1687809000000|2023-06-26 19:50:00|713.8|712.8|714.1|713.1|714.1|713.1|713.5|712.5|138
1687809300000|2023-06-26 19:55:00|714|713|714.5|713.5|714.5|713.5|713.9|712.9|49
1687809600000|2023-06-26 20:00:00|714.6|713.6|714.4|713.4|714.8|713.8|714.4|713.4|8
1687809900000|2023-06-26 20:05:00|714.5|713.5|714.1|713.1|714.5|713.5|713.9|712.9|16
1687810200000|2023-06-26 20:10:00|714|713|714.5|713.5|714.9|713.9|714|713|3
1687810500000|2023-06-26 20:15:00|714.6|713.6|714.3|713.3|714.6|713.6|714.3|713.3|2
1687810800000|2023-06-26 20:20:00|714.1|713.1|714.5|713.5|714.8|713.8|714.1|713.1|22
1687811100000|2023-06-26 20:25:00|714.6|713.6|714.4|713.4|714.6|713.6|714.1|713.1|16
1687811400000|2023-06-26 20:30:00|714.5|713.5|714.3|713.3|714.5|713.5|714.1|713.1|8
1687811700000|2023-06-26 20:35:00|714.1|713.1|714.6|713.6|714.8|713.8|714.1|713.1|62
1687812000000|2023-06-26 20:40:00|714.8|713.8|714.8|713.8|714.9|713.9|714.6|713.6|6
1687812300000|2023-06-26 20:45:00|714.9|713.9|715|714|715.3|714.3|714.8|713.8|2
1687812600000|2023-06-26 20:50:00|715.1|714.1|714.8|713.8|715.3|714.3|714.6|713.6|6
1687812900000|2023-06-26 20:55:00|714.6|713.6|714.5|713.5|714.9|713.9|714.3|713.3|22
1687813200000|2023-06-26 21:00:00|714.4|713.4|715.1|712.1|715.3|713.4|714.4|712|0
1687813500000|2023-06-26 21:05:00|715|712|715|712|715|712|715|712|0
1687814700000|2023-06-26 21:25:00|714.9|711.9|714.9|711.9|714.9|711.9|714.9|711.9|0
1687816500000|2023-06-26 21:55:00|||||||||1
1687827600000|2023-06-27 01:00:00|714.3|713.3|714|713|714.9|713.9|713.8|712.8|0
1687827900000|2023-06-27 01:05:00|713.9|712.9|714.9|713.9|714.9|713.9|713.9|712.9|2
1687828200000|2023-06-27 01:10:00|714.6|713.6|715|714|715|714|714.6|713.6|0
1687828500000|2023-06-27 01:15:00|714.9|713.9|715|714|715.3|714.3|714.5|713.5|11
1687828800000|2023-06-27 01:20:00|715.3|714.3|715.3|714.3|715.3|714.3|714.9|713.9|6
1687829100000|2023-06-27 01:25:00|715.4|714.4|715.5|714.5|715.8|714.8|715.3|714.3|10
1687829400000|2023-06-27 01:30:00|715.4|714.4|715.9|714.9|716.4|715.4|715.3|714.3|3
1687829700000|2023-06-27 01:35:00|716|715|716.4|715.4|716.4|715.4|715.8|714.8|0
1687830000000|2023-06-27 01:40:00|716.5|715.5|716.8|715.8|716.8|715.8|716.3|715.3|2
1687830300000|2023-06-27 01:45:00|716.6|715.6|717.1|716.1|717.4|716.4|716.6|715.6|70
1687830600000|2023-06-27 01:50:00|717.4|716.4|717.3|716.3|717.4|716.4|716.5|715.5|20
1687830900000|2023-06-27 01:55:00|717.1|716.1|717|716|717.5|716.5|717|716|54
1687831200000|2023-06-27 02:00:00|717.1|716.1|716.8|715.8|717.1|716.1|716.5|715.5|1
1687831500000|2023-06-27 02:05:00|716.6|715.6|716.8|715.8|716.9|715.9|716.6|715.6|0
1687831800000|2023-06-27 02:10:00|716.9|715.9|716.9|715.9|716.9|715.9|716.6|715.6|0
1687832100000|2023-06-27 02:15:00|717|716|717|716|717|716|716.9|715.9|0
1687832400000|2023-06-27 02:20:00|717.1|716.1|717|716|717.1|716.1|717|716|0
1687832700000|2023-06-27 02:25:00|716.9|715.9|716.4|715.4|716.9|715.9|716.4|715.4|0
1687833000000|2023-06-27 02:30:00|716.1|715.1|716|715|716.3|715.3|715.6|714.6|5
1687833300000|2023-06-27 02:35:00|715.9|714.9|716.3|715.3|716.4|715.4|715.9|714.9|1
1687833600000|2023-06-27 02:40:00|716|715|716.1|715.1|716.3|715.3|716|715|0
1687833900000|2023-06-27 02:45:00|716.3|715.3|716.3|715.3|716.3|715.3|716.1|715.1|0
1687834200000|2023-06-27 02:50:00|716.1|715.1|716.3|715.3|716.3|715.3|715.8|714.8|0
1687834500000|2023-06-27 02:55:00|716.4|715.4|716.1|715.1|716.4|715.4|716|715|0
1687834800000|2023-06-27 03:00:00|716|715|716.1|715.1|716.1|715.1|715.9|714.9|14
1687835100000|2023-06-27 03:05:00|716|715|716.1|715.1|716.1|715.1|716|715|0
1687835400000|2023-06-27 03:10:00|716|715|716.1|715.1|716.1|715.1|715.9|714.9|6
1687835700000|2023-06-27 03:15:00|716|715|716|715|716.1|715.1|716|715|0
1687836000000|2023-06-27 03:20:00|716.1|715.1|716.3|715.3|716.4|715.4|716.1|715.1|22
1687836300000|2023-06-27 03:25:00|716.4|715.4|716.3|715.3|716.4|715.4|716.3|715.3|0
1687836600000|2023-06-27 03:30:00|716.1|715.1|716.1|715.1|716.3|715.3|716.1|715.1|0
1687836900000|2023-06-27 03:35:00|716.3|715.3|716.3|715.3|716.3|715.3|716.3|715.3|0
1687837200000|2023-06-27 03:40:00|716.4|715.4|716.3|715.3|716.4|715.4|716.3|715.3|18
1687837500000|2023-06-27 03:45:00|716.1|715.1|716.3|715.3|716.3|715.3|716.1|715.1|0
1687837800000|2023-06-27 03:50:00|716.1|715.1|716.3|715.3|716.3|715.3|716.1|715.1|0
1687838100000|2023-06-27 03:55:00|716.1|715.1|716.1|715.1|716.3|715.3|716.1|715.1|0
1687838400000|2023-06-27 04:00:00|716|715|716.1|715.1|716.1|715.1|716|715|8
1687838700000|2023-06-27 04:05:00|716|715|716|715|716|715|716|715|0
1687839000000|2023-06-27 04:10:00|715.9|714.9|716.1|715.1|716.1|715.1|715.9|714.9|0
1687839300000|2023-06-27 04:15:00|716|715|716|715|716.1|715.1|716|715|0
1687839600000|2023-06-27 04:20:00|715.9|714.9|716|715|716|715|715.9|714.9|0
1687839900000|2023-06-27 04:25:00|715.9|714.9|716|715|716|715|715.9|714.9|0
1687840200000|2023-06-27 04:30:00|716.3|715.3|716.9|715.9|717.3|716.3|716.3|715.3|41
1687840500000|2023-06-27 04:35:00|||||||||4
1687841100000|2023-06-27 04:45:00|716.8|715.8|716.8|715.8|716.8|715.8|716.8|715.8|1
1687842300000|2023-06-27 05:05:00|716.9|715.9|716.8|715.8|716.9|715.9|716.8|715.8|0
1687842600000|2023-06-27 05:10:00|716.9|715.9|716.9|715.9|716.9|715.9|716.8|715.8|4
1687842900000|2023-06-27 05:15:00|716.6|715.6|717.1|716.1|717.1|716.1|716.6|715.6|2
1687843200000|2023-06-27 05:20:00|717.3|716.3|718|717|718|717|717.1|716.1|33
1687843500000|2023-06-27 05:25:00|717.9|716.9|717.8|716.8|718|717|717.8|716.8|3
1687843800000|2023-06-27 05:30:00|717.6|716.6|718.3|717.3|718.3|717.3|717.6|716.6|4
1687844100000|2023-06-27 05:35:00|718.4|717.4|718.3|717.3|718.4|717.4|718.3|717.3|0
1687844400000|2023-06-27 05:40:00|718|717|718.1|717.1|718.3|717.3|717.8|716.8|102
1687844700000|2023-06-27 05:45:00|718|717|717.8|716.8|718|717|717.5|716.5|2
1687845000000|2023-06-27 05:50:00|717.9|716.9|718.1|717.1|718.3|717.3|717.9|716.9|10
1687845300000|2023-06-27 05:55:00|718|717|718.1|717.1|718.3|717.3|718|717|0
1687845600000|2023-06-27 06:00:00|718|717|719.8|718.8|720.1|719.1|718|717|112
1687845900000|2023-06-27 06:05:00|719.6|718.6|720.3|719.3|720.3|719.3|719.4|718.4|3
1687846200000|2023-06-27 06:10:00|720|719|720.3|719.3|720.4|719.4|720|719|0
1687846500000|2023-06-27 06:15:00|720.1|719.1|720|719|720.3|719.3|719.8|718.8|3
1687846800000|2023-06-27 06:20:00|719.8|718.8|719.3|718.3|719.8|718.8|719|718|29
1687847100000|2023-06-27 06:25:00|719.5|718.5|718.4|717.4|719.5|718.5|718.3|717.3|26
1687847400000|2023-06-27 06:30:00|718.5|717.5|718.8|717.8|719.1|718.1|718.3|717.3|17
1687847700000|2023-06-27 06:35:00|719.3|718.3|719|718|719.4|718.4|718.9|717.9|34
1687848000000|2023-06-27 06:40:00|719.1|718.1|718.5|717.5|719.3|718.3|718.5|717.5|22
1687848300000|2023-06-27 06:45:00|718.6|717.6|717.9|716.9|718.6|717.6|717.6|716.6|29
1687848600000|2023-06-27 06:50:00|718|717|717.9|716.9|718.3|717.3|717.9|716.9|5
1687848900000|2023-06-27 06:55:00|718|717|717.5|716.5|718|717|717.3|716.3|89
1687849200000|2023-06-27 07:00:00|717.6|716.6|718.9|717.9|718.9|717.9|717.6|716.6|18
1687849500000|2023-06-27 07:05:00|718.8|717.8|718.5|717.5|719.1|718.1|718|717|120
1687849800000|2023-06-27 07:10:00|718.4|717.4|719|718|719.1|718.1|718.3|717.3|9
1687850100000|2023-06-27 07:15:00|718.9|717.9|718|717|719.1|718.1|717.9|716.9|136
1687850400000|2023-06-27 07:20:00|717.9|716.9|717.5|716.5|717.9|716.9|717.3|716.3|178
1687850700000|2023-06-27 07:25:00|717.6|716.6|716.6|715.6|717.9|716.9|716.4|715.4|48
1687851000000|2023-06-27 07:30:00|716.8|715.8|716.8|715.8|717.3|716.3|716.4|715.4|153
1687851300000|2023-06-27 07:35:00|716.6|715.6|716.6|715.6|716.9|715.9|716.3|715.3|72
1687851600000|2023-06-27 07:40:00|716.8|715.8|717.5|716.5|717.8|716.8|716.4|715.4|64
1687851900000|2023-06-27 07:45:00|717.6|716.6|714.5|713.5|717.8|716.8|714.5|713.5|167
1687852200000|2023-06-27 07:50:00|714.6|713.6|713.9|712.9|714.8|713.8|713.5|712.5|262
1687852500000|2023-06-27 07:55:00|713.8|712.8|714.4|713.4|714.6|713.6|713.6|712.6|47
1687852800000|2023-06-27 08:00:00|714.5|713.5|714.4|713.4|714.9|713.9|713.8|712.8|56
1687853100000|2023-06-27 08:05:00|714.5|713.5|714.8|713.8|715.1|714.1|713.9|712.9|170
1687853400000|2023-06-27 08:10:00|714.6|713.6|715.6|714.6|716|715|714.5|713.5|309
1687853700000|2023-06-27 08:15:00|715.5|714.5|717.6|716.6|717.6|716.6|715.5|714.5|592
1687854000000|2023-06-27 08:20:00|717.4|716.4|717.6|716.6|718.8|717.8|717|716|1348
1687854300000|2023-06-27 08:25:00|717.9|716.9|720.9|719.9|721.4|720.4|717.3|716.3|1393
1687854600000|2023-06-27 08:30:00|720.6|719.6|722.4|721.4|722.6|721.6|720.3|719.3|535
1687854900000|2023-06-27 08:35:00|722.6|721.6|722.5|721.5|723|722|722.1|721.1|78
1687855200000|2023-06-27 08:40:00|722.6|721.6|722.5|721.5|722.9|721.9|722.1|721.1|176
1687855500000|2023-06-27 08:45:00|722.6|721.6|723|722|723.1|722.1|722.6|721.6|268
1687855800000|2023-06-27 08:50:00|722.9|721.9|721.3|720.3|722.9|721.9|721|720|339
1687856100000|2023-06-27 08:55:00|721.1|720.1|721|720|721.5|720.5|720|719|124
1687856400000|2023-06-27 09:00:00|720.9|719.9|720|719|721.1|720.1|719.6|718.6|625
1687856700000|2023-06-27 09:05:00|719.9|718.9|715|714|720|719|714.9|713.9|274
1687857000000|2023-06-27 09:10:00|714.9|713.9|714|713|715.5|714.5|713.9|712.9|456
1687857300000|2023-06-27 09:15:00|714.1|713.1|714.3|713.3|715|714|713.6|712.6|197
1687857600000|2023-06-27 09:20:00|714.1|713.1|714.8|713.8|715.4|714.4|714.1|713.1|51
1687857900000|2023-06-27 09:25:00|714.9|713.9|713.9|712.9|715.8|714.8|713.8|712.8|79
1687858200000|2023-06-27 09:30:00|713.8|712.8|713.3|712.3|714.3|713.3|712.6|711.6|106
1687858500000|2023-06-27 09:35:00|713.1|712.1|712|711|713.4|712.4|711.8|710.8|169
1687858800000|2023-06-27 09:40:00|712.3|711.3|713.1|712.1|713.6|712.6|712.1|711.1|155
1687859100000|2023-06-27 09:45:00|713.3|712.3|711.3|710.3|713.3|712.3|711.1|710.1|331
1687859400000|2023-06-27 09:50:00|711.5|710.5|711|710|712|711|710.6|709.6|107
1687859700000|2023-06-27 09:55:00|710.9|709.9|711.6|710.6|712.3|711.3|709.9|708.9|134
1687860000000|2023-06-27 10:00:00|711.8|710.8|712.6|711.6|712.8|711.8|711.8|710.8|80
1687860300000|2023-06-27 10:05:00|712.5|711.5|712.8|711.8|713.6|712.6|712|711|137
1687860600000|2023-06-27 10:10:00|712.9|711.9|711.6|710.6|712.9|711.9|711|710|15
1687860900000|2023-06-27 10:15:00|711.8|710.8|711.8|710.8|712.4|711.4|711.6|710.6|8
1687861200000|2023-06-27 10:20:00|711.6|710.6|714.6|713.6|715|714|711.5|710.5|106
1687861500000|2023-06-27 10:25:00|714.5|713.5|714.4|713.4|715|714|714|713|13
1687861800000|2023-06-27 10:30:00|714.3|713.3|714.4|713.4|714.6|713.6|714|713|41
1687862100000|2023-06-27 10:35:00|714.3|713.3|713.8|712.8|714.4|713.4|712.9|711.9|94
1687862400000|2023-06-27 10:40:00|713.6|712.6|714.1|713.1|714.1|713.1|712.8|711.8|82
1687862700000|2023-06-27 10:45:00|714|713|713.3|712.3|714|713|713|712|18
1687863000000|2023-06-27 10:50:00|712.9|711.9|714.3|713.3|714.4|713.4|712|711|105
1687863300000|2023-06-27 10:55:00|714|713|713.8|712.8|714.5|713.5|713.5|712.5|131
1687863600000|2023-06-27 11:00:00|713.9|712.9|713.6|712.6|713.9|712.9|713.3|712.3|156
1687863900000|2023-06-27 11:05:00|713.9|712.9|713.9|712.9|714.4|713.4|713.5|712.5|247
1687864200000|2023-06-27 11:10:00|714.1|713.1|713.8|712.8|714.3|713.3|713.1|712.1|29
1687864500000|2023-06-27 11:15:00|713.6|712.6|712.8|711.8|713.8|712.8|712.8|711.8|66
1687864800000|2023-06-27 11:20:00|712.9|711.9|711.9|710.9|713.3|712.3|711.9|710.9|55
1687865100000|2023-06-27 11:25:00|711.8|710.8|710.6|709.6|711.8|710.8|710.4|709.4|76
1687865400000|2023-06-27 11:30:00|710.5|709.5|712.1|711.1|712.3|711.3|710.4|709.4|129
1687865700000|2023-06-27 11:35:00|712|711|711.4|710.4|712.4|711.4|711|710|54
1687866000000|2023-06-27 11:40:00|711.3|710.3|710|709|711.4|710.4|709.6|708.6|145
1687866300000|2023-06-27 11:45:00|709.9|708.9|708.8|707.8|710.1|709.1|708.5|707.5|37
1687866600000|2023-06-27 11:50:00|708.6|707.6|709.3|708.3|709.3|708.3|707.8|706.8|27
1687866900000|2023-06-27 11:55:00|709.1|708.1|709.6|708.6|710|709|708.9|707.9|146
1687867200000|2023-06-27 12:00:00|709.5|708.5|710.6|709.6|711.1|710.1|709.5|708.5|56
1687867500000|2023-06-27 12:05:00|710.5|709.5|710.5|709.5|712.1|711.1|710.4|709.4|21
1687867800000|2023-06-27 12:10:00|710.4|709.4|709.5|708.5|710.4|709.4|708.9|707.9|393
1687868100000|2023-06-27 12:15:00|709.4|708.4|710.6|709.6|710.8|709.8|709.1|708.1|91
1687868400000|2023-06-27 12:20:00|710.5|709.5|710.6|709.6|710.6|709.6|709.1|708.1|75
1687868700000|2023-06-27 12:25:00|710.8|709.8|712.5|711.5|712.5|711.5|710.5|709.5|50
1687869000000|2023-06-27 12:30:00|712.4|711.4|713.5|712.5|713.8|712.8|711|710|21
1687869300000|2023-06-27 12:35:00|713.4|712.4|713.6|712.6|713.9|712.9|713.3|712.3|154
1687869600000|2023-06-27 12:40:00|713.5|712.5|714.3|713.3|714.8|713.8|713.5|712.5|33
1687869900000|2023-06-27 12:45:00|714.4|713.4|714.5|713.5|714.5|713.5|713.1|712.1|48
1687870200000|2023-06-27 12:50:00|714.4|713.4|714.1|713.1|714.9|713.9|713.4|712.4|110
1687870500000|2023-06-27 12:55:00|714|713|714|713|714.9|713.9|713.9|712.9|88
1687870800000|2023-06-27 13:00:00|714.1|713.1|715.1|714.1|716.9|715.9|714|713|254
1687871100000|2023-06-27 13:05:00|715|714|716.9|715.9|716.9|715.9|715|714|7
1687871400000|2023-06-27 13:10:00|716.8|715.8|719.1|718.1|719.1|718.1|716.3|715.3|58
1687871700000|2023-06-27 13:15:00|719.3|718.3|715.8|714.8|719.3|718.3|714.9|713.9|276
1687872000000|2023-06-27 13:20:00|715.6|714.6|716.6|715.6|717.9|716.9|715.3|714.3|56
1687872300000|2023-06-27 13:25:00|716.5|715.5|716.6|715.6|717.3|716.3|716|715|189
1687872600000|2023-06-27 13:30:00|716.8|715.8|717.1|716.1|718.4|717.4|716.1|715.1|97
1687872900000|2023-06-27 13:35:00|717|716|714|713|717.3|716.3|713.3|712.3|218
1687873200000|2023-06-27 13:40:00|713.9|712.9|717.3|716.3|717.6|716.6|713.9|712.9|470
1687873500000|2023-06-27 13:45:00|717.1|716.1|713.8|712.8|717.3|716.3|713.3|712.3|55
1687873800000|2023-06-27 13:50:00|713.5|712.5|712.8|711.8|714.3|713.3|712.8|711.8|206
1687874100000|2023-06-27 13:55:00|712.6|711.6|712.5|711.5|713|712|711.8|710.8|406
1687874400000|2023-06-27 14:00:00|712|711|712.4|711.4|712.8|711.8|711|710|359
1687874700000|2023-06-27 14:05:00|712.6|711.6|712.9|711.9|713.4|712.4|712.1|711.1|262
1687875000000|2023-06-27 14:10:00|712.8|711.8|713.4|712.4|713.8|712.8|712.1|711.1|188
1687875300000|2023-06-27 14:15:00|713.3|712.3|715.1|714.1|715.4|714.4|712.8|711.8|304
1687875600000|2023-06-27 14:20:00|715.3|714.3|717.1|716.1|717.6|716.6|715.1|714.1|305
1687875900000|2023-06-27 14:25:00|717.3|716.3|718|717|718.3|717.3|716.6|715.6|40
1687876200000|2023-06-27 14:30:00|718.1|717.1|718.4|717.4|718.9|717.9|717.4|716.4|208
1687876500000|2023-06-27 14:35:00|718.5|717.5|718.3|717.3|718.6|717.6|717.6|716.6|123
1687876800000|2023-06-27 14:40:00|718.4|717.4|718.1|717.1|718.5|717.5|717.1|716.1|715
1687877100000|2023-06-27 14:45:00|718.4|717.4|716.6|715.6|718.6|717.6|716.6|715.6|528
1687877400000|2023-06-27 14:50:00|716.4|715.4|716.9|715.9|717.9|716.9|716.4|715.4|228
1687877700000|2023-06-27 14:55:00|716.8|715.8|715.9|714.9|716.9|715.9|715.4|714.4|89
1687878000000|2023-06-27 15:00:00|715.8|714.8|716|715|716.3|715.3|714.9|713.9|221
1687878300000|2023-06-27 15:05:00|716.1|715.1|714.6|713.6|716.9|715.9|714.3|713.3|747
1687878600000|2023-06-27 15:10:00|714.5|713.5|713.4|712.4|714.5|713.5|713.3|712.3|65
1687878900000|2023-06-27 15:15:00|713.3|712.3|712.9|711.9|713.6|712.6|712.1|711.1|162
1687879200000|2023-06-27 15:20:00|713|712|714.9|713.9|715.1|714.1|712.9|711.9|370
1687879500000|2023-06-27 15:25:00|714.4|713.4|711|710|714.8|713.8|710.3|709.3|1674
1687879800000|2023-06-27 15:30:00|711.1|710.1|707.6|706.6|711.6|710.6|707.6|706.6|462
1687880100000|2023-06-27 15:35:00|707.8|706.8|706.6|705.6|708.1|707.1|706.6|705.6|455
1687880400000|2023-06-27 15:40:00|706.8|705.8|705.1|704.1|706.9|705.9|704.9|703.9|478
1687880700000|2023-06-27 15:45:00|705|704|704.8|703.8|705.3|704.3|703.5|702.5|237
1687881000000|2023-06-27 15:50:00|704.9|703.9|702.6|701.6|705.1|704.1|702.3|701.3|230
1687881300000|2023-06-27 15:55:00|702.5|701.5|701.4|700.4|702.8|701.8|700.6|699.6|322
1687881600000|2023-06-27 16:00:00|701.5|700.5|701.4|700.4|703.1|702.1|701|700|299
1687881900000|2023-06-27 16:05:00|701.3|700.3|699|698|701.4|700.4|699|698|588
1687882200000|2023-06-27 16:10:00|698.9|697.9|699.8|698.8|700.6|699.6|698.9|697.9|385
1687882500000|2023-06-27 16:15:00|699.6|698.6|702.1|701.1|702.5|701.5|699.5|698.5|326
1687882800000|2023-06-27 16:20:00|702.3|701.3|700.8|699.8|704|703|700.5|699.5|270
1687883100000|2023-06-27 16:25:00|700.9|699.9|699.9|698.9|701.9|700.9|699.9|698.9|298
1687883400000|2023-06-27 16:30:00|700|699|698.6|697.6|700.3|699.3|698.4|697.4|301
1687883700000|2023-06-27 16:35:00|698.5|697.5|701.6|700.6|702|701|697.6|696.6|411
1687884000000|2023-06-27 16:40:00|701.8|700.8|699.6|698.6|702.9|701.9|699.6|698.6|192
1687884300000|2023-06-27 16:45:00|699.8|698.8|698.9|697.9|700.8|699.8|698.6|697.6|228
1687884600000|2023-06-27 16:50:00|699.1|698.1|698.3|697.3|700.8|699.8|698|697|298
1687884900000|2023-06-27 16:55:00|698.1|697.1|697.8|696.8|698.4|697.4|697.5|696.5|175
1687885200000|2023-06-27 17:00:00|698.1|697.1|698.6|697.6|699.3|698.3|697.9|696.9|4
1687885500000|2023-06-27 17:05:00|698.5|697.5|699.4|698.4|699.8|698.8|698|697|69
1687885800000|2023-06-27 17:10:00|699.5|698.5|698.9|697.9|700|699|698.5|697.5|37
1687886100000|2023-06-27 17:15:00|698.8|697.8|698.6|697.6|698.9|697.9|697.1|696.1|201
1687886400000|2023-06-27 17:20:00|698.8|697.8|702|701|702.6|701.6|698.8|697.8|247
1687886700000|2023-06-27 17:25:00|702.1|701.1|702.8|701.8|703|702|701.8|700.8|14
1687887000000|2023-06-27 17:30:00|702.9|701.9|701.3|700.3|703|702|700.9|699.9|53
1687887300000|2023-06-27 17:35:00|701.4|700.4|702.4|701.4|702.8|701.8|700.8|699.8|32
1687887600000|2023-06-27 17:40:00|702.5|701.5|702.6|701.6|703.8|702.8|702.3|701.3|10
1687887900000|2023-06-27 17:45:00|702.8|701.8|702.1|701.1|703.4|702.4|701.5|700.5|31
1687888200000|2023-06-27 17:50:00|702|701|701.5|700.5|702.4|701.4|701|700|86
1687888500000|2023-06-27 17:55:00|701.4|700.4|701.1|700.1|701.4|700.4|700.4|699.4|75
1687888800000|2023-06-27 18:00:00|701.3|700.3|700.4|699.4|701.3|700.3|699.4|698.4|25
1687889100000|2023-06-27 18:05:00|700.3|699.3|700|699|700.4|699.4|698.9|697.9|16
1687889400000|2023-06-27 18:10:00|699.9|698.9|698.6|697.6|700.8|699.8|698.6|697.6|16
1687889700000|2023-06-27 18:15:00|698.5|697.5|697.5|696.5|698.5|697.5|696.8|695.8|40
1687890000000|2023-06-27 18:20:00|697.6|696.6|697.3|696.3|698.1|697.1|697|696|27
1687890300000|2023-06-27 18:25:00|697.4|696.4|698.8|697.8|699.1|698.1|694.8|693.8|612
1687890600000|2023-06-27 18:30:00|698.6|697.6|697.8|696.8|698.6|697.6|696.1|695.1|208
1687890900000|2023-06-27 18:35:00|698|697|697.9|696.9|698.5|697.5|697.8|696.8|13
1687891200000|2023-06-27 18:40:00|697.8|696.8|697.8|696.8|698.3|697.3|697.6|696.6|287
1687891500000|2023-06-27 18:45:00|697.9|696.9|698|697|698|697|697.4|696.4|249
1687891800000|2023-06-27 18:50:00|698.1|697.1|698.9|697.9|699|698|698|697|149
1687892100000|2023-06-27 18:55:00|699|698|699.3|698.3|699.5|698.5|698.8|697.8|21
1687892400000|2023-06-27 19:00:00|699.4|698.4|698.4|697.4|699.4|698.4|698|697|0
1687892700000|2023-06-27 19:05:00|698.3|697.3|698|697|698.5|697.5|697.5|696.5|2
1687893000000|2023-06-27 19:10:00|698.1|697.1|698.5|697.5|698.6|697.6|698|697|12
1687893300000|2023-06-27 19:15:00|698.3|697.3|699|698|699.3|698.3|698.3|697.3|0
1687893600000|2023-06-27 19:20:00|698.9|697.9|698.8|697.8|699|698|698.5|697.5|14
1687893900000|2023-06-27 19:25:00|699|698|699.1|698.1|699.4|698.4|698.9|697.9|4
1687894200000|2023-06-27 19:30:00|699.3|698.3|699.4|698.4|699.4|698.4|699.1|698.1|1
1687894500000|2023-06-27 19:35:00|699.3|698.3|699.5|698.5|699.6|698.6|699.1|698.1|4
1687894800000|2023-06-27 19:40:00|699.8|698.8|699.5|698.5|699.8|698.8|699.5|698.5|1
1687895100000|2023-06-27 19:45:00|699.6|698.6|699.8|698.8|699.8|698.8|699.5|698.5|18
1687895400000|2023-06-27 19:50:00|699.6|698.6|699.5|698.5|699.8|698.8|699.4|698.4|2
1687895700000|2023-06-27 19:55:00|699.8|698.8|700|699|700.3|699.3|699.5|698.5|6
1687896000000|2023-06-27 20:00:00|700.1|699.1|700.8|699.8|700.9|699.9|700|699|25
1687896300000|2023-06-27 20:05:00|701|700|700.9|699.9|701|700|700.5|699.5|0
1687896600000|2023-06-27 20:10:00|700.8|699.8|700.8|699.8|701.3|700.3|700.6|699.6|0
1687896900000|2023-06-27 20:15:00|700.5|699.5|700.9|699.9|701|700|700.3|699.3|55
1687897200000|2023-06-27 20:20:00|700.8|699.8|701.4|700.4|701.6|700.6|700.4|699.4|4
1687897500000|2023-06-27 20:25:00|701.3|700.3|701.1|700.1|701.9|700.9|701.1|700.1|70
1687897800000|2023-06-27 20:30:00|700.3|699.3|701.8|700.8|701.8|700.8|700.3|698.4|29
1687898100000|2023-06-27 20:35:00|701.6|700.6|702.3|701.3|702.6|701.6|701.6|700.6|17
1687898400000|2023-06-27 20:40:00|702.1|701.1|701.8|700.8|702.3|701.3|701.3|700.3|1
1687898700000|2023-06-27 20:45:00|701.9|700.9|702.9|701.9|703.1|702.1|701.5|700.5|5
1687899000000|2023-06-27 20:50:00|702.8|701.8|703.6|702.6|703.6|702.6|702.8|701.8|27
1687899300000|2023-06-27 20:55:00|703.5|702.5|704.6|701.6|704.6|702.6|702.9|701.6|19
1687899600000|2023-06-27 21:00:00|704.8|701.8|703.4|700.4|704.8|701.8|702.3|700.4|1
1687900200000|2023-06-27 21:10:00|702.6|699.6|701.8|698.8|702.6|699.6|701.8|698.8|0
1687900500000|2023-06-27 21:15:00|701.9|698.9|701.9|698.9|701.9|698.9|701.9|698.9|0
1687902300000|2023-06-27 21:45:00|702.5|699.5|702.5|699.5|702.5|699.5|702.5|699.5|0
1687902900000|2023-06-27 21:55:00|||||||||1
1687914000000|2023-06-28 01:00:00|703.9|702.9|704.3|703.3|704.4|703.4|703.8|702.8|0
1687914300000|2023-06-28 01:05:00|704.1|703.1|704.1|703.1|704.3|703.3|704|703|0
1687914600000|2023-06-28 01:10:00|704|703|703.5|702.5|704.5|703.5|703.3|702.3|3
1687914900000|2023-06-28 01:15:00|703.3|702.3|702.6|701.6|703.4|702.4|702.5|701.5|1
1687915200000|2023-06-28 01:20:00|702.8|701.8|702.9|701.9|703|702|702.1|701.1|1
1687915500000|2023-06-28 01:25:00|703|702|703.1|702.1|703.8|702.8|702.9|701.9|0
1687915800000|2023-06-28 01:30:00|703|702|702.8|701.8|703.1|702.1|702.1|701.1|23
1687916100000|2023-06-28 01:35:00|702.6|701.6|703|702|703.3|702.3|702.4|701.4|1
1687916400000|2023-06-28 01:40:00|702.9|701.9|702.9|701.9|703.6|702.6|702.5|701.5|0
1687916700000|2023-06-28 01:45:00|702.8|701.8|702.8|701.8|703.1|702.1|702.4|701.4|1
1687917000000|2023-06-28 01:50:00|702.9|701.9|702.8|701.8|703.3|702.3|702.4|701.4|17
1687917300000|2023-06-28 01:55:00|702.3|701.3|702.5|701.5|702.8|701.8|702.3|701.3|6
1687917600000|2023-06-28 02:00:00|702.6|701.6|702.5|701.5|702.8|701.8|702.3|701.3|1
1687917900000|2023-06-28 02:05:00|702.6|701.6|702.3|701.3|702.6|701.6|702.3|701.3|0
1687918200000|2023-06-28 02:10:00|702.4|701.4|702.3|701.3|702.5|701.5|702.3|701.3|0
1687918500000|2023-06-28 02:15:00|702.5|701.5|702.4|701.4|702.5|701.5|702.4|701.4|0
1687918800000|2023-06-28 02:20:00|702.3|701.3|702.3|701.3|702.3|701.3|702.1|701.1|0
1687919100000|2023-06-28 02:25:00|702.1|701.1|701.6|700.6|702.4|701.4|701.6|700.6|0
1687919400000|2023-06-28 02:30:00|701.9|700.9|703.1|702.1|703.3|702.3|701.9|700.9|4
1687919700000|2023-06-28 02:35:00|703.3|702.3|703.9|702.9|704|703|703.1|702.1|0
1687920000000|2023-06-28 02:40:00|704|703|704.5|703.5|704.5|703.5|703.9|702.9|1
1687920300000|2023-06-28 02:45:00|704.4|703.4|704.8|703.8|705|704|704.4|703.4|0
1687920600000|2023-06-28 02:50:00|704.6|703.6|704.8|703.8|704.8|703.8|704.4|703.4|0
1687920900000|2023-06-28 02:55:00|704.6|703.6|704.6|703.6|704.8|703.8|704.3|703.3|2
1687921200000|2023-06-28 03:00:00|704.5|703.5|704.3|703.3|704.8|703.8|704.1|703.1|4
1687921500000|2023-06-28 03:05:00|704.6|703.6|705.1|704.1|705.1|704.1|704.6|703.6|4
1687921800000|2023-06-28 03:10:00|705|704|705.1|704.1|705.3|704.3|705|704|4
1687922100000|2023-06-28 03:15:00|705.4|704.4|705.5|704.5|705.6|704.6|705.3|704.3|0
1687922400000|2023-06-28 03:20:00|705.6|704.6|705.5|704.5|705.6|704.6|705.4|704.4|0
1687922700000|2023-06-28 03:25:00|705.4|704.4|705|704|705.5|704.5|704.8|703.8|2
1687923000000|2023-06-28 03:30:00|705.1|704.1|704.8|703.8|705.1|704.1|704.6|703.6|5
1687923300000|2023-06-28 03:35:00|705.3|704.3|705.5|704.5|705.5|704.5|705.3|704.3|8
1687923600000|2023-06-28 03:40:00|705.4|704.4|705.8|704.8|706|705|705.4|704.4|3
1687923900000|2023-06-28 03:45:00|705.6|704.6|705.5|704.5|705.6|704.6|705.4|704.4|2
1687924200000|2023-06-28 03:50:00|705.3|704.3|704.9|703.9|705.4|704.4|704.9|703.9|25
1687924500000|2023-06-28 03:55:00|704.6|703.6|703.8|702.8|705|704|703.6|702.6|20
1687924800000|2023-06-28 04:00:00|703.5|702.5|703|702|703.6|702.6|702.6|701.6|24
1687925100000|2023-06-28 04:05:00|703.1|702.1|703.5|702.5|703.5|702.5|702.6|701.6|16
1687925400000|2023-06-28 04:10:00|703.4|702.4|702.6|701.6|703.4|702.4|702.4|701.4|76
1687925700000|2023-06-28 04:15:00|702.5|701.5|699.8|698.8|702.6|701.6|699.8|698.8|356
1687926000000|2023-06-28 04:20:00|699.9|698.9|700.5|699.5|700.6|699.6|699.8|698.8|33
1687926300000|2023-06-28 04:25:00|700.6|699.6|702.9|701.9|703.4|702.4|700.1|699.1|86
1687926600000|2023-06-28 04:30:00|703.1|702.1|702|701|703.4|702.4|702|701|24
1687926900000|2023-06-28 04:35:00|701.9|700.9|701.5|700.5|702|701|701.3|700.3|0
1687927200000|2023-06-28 04:40:00|701.4|700.4|700.8|699.8|701.5|700.5|700.6|699.6|0
1687927500000|2023-06-28 04:45:00|700.5|699.5|700.5|699.5|700.5|699.5|700.3|699.3|3
1687927800000|2023-06-28 04:50:00|700.6|699.6|700.5|699.5|700.8|699.8|700.4|699.4|1
1687928100000|2023-06-28 04:55:00|700.6|699.6|700.5|699.5|700.6|699.6|700.5|699.5|0
1687928400000|2023-06-28 05:00:00|700.6|699.6|701|700|701.5|700.5|700.5|699.5|4
1687928700000|2023-06-28 05:05:00|701.1|700.1|701.6|700.6|701.8|700.8|701|700|3
1687929000000|2023-06-28 05:10:00|701.8|700.8|702.1|701.1|702.5|701.5|701.8|700.8|4
1687929300000|2023-06-28 05:15:00|702|701|702.3|701.3|702.4|701.4|702|701|0
1687929600000|2023-06-28 05:20:00|702.4|701.4|703|702|703.3|702.3|702.3|701.3|3
1687929900000|2023-06-28 05:25:00|702.8|701.8|702.9|701.9|703|702|702.8|701.8|0
1687930200000|2023-06-28 05:30:00|703|702|702.3|701.3|703.3|702.3|702.3|701.3|1
1687930500000|2023-06-28 05:35:00|702.1|701.1|702.6|701.6|702.6|701.6|702|701|0
1687930800000|2023-06-28 05:40:00|702.5|701.5|702.5|701.5|702.6|701.6|702.3|701.3|0
1687931100000|2023-06-28 05:45:00|702.3|701.3|701.8|700.8|702.3|701.3|701.8|700.8|0
1687931400000|2023-06-28 05:50:00|701.9|700.9|702.3|701.3|702.4|701.4|701.9|700.9|0
1687931700000|2023-06-28 05:55:00|702.4|701.4|702.9|701.9|703.3|702.3|702.3|701.3|5
1687932000000|2023-06-28 06:00:00|703|702|702.6|701.6|703.4|702.4|702.6|701.6|8
1687932300000|2023-06-28 06:05:00|702.3|701.3|702.5|701.5|702.6|701.6|702.3|701.3|2
1687932600000|2023-06-28 06:10:00|702.8|701.8|702|701|703|702|701.6|700.6|15
1687932900000|2023-06-28 06:15:00|702.1|701.1|702|701|702.8|701.8|701.4|700.4|60
1687933200000|2023-06-28 06:20:00|701.9|700.9|701.3|700.3|701.9|700.9|700.6|699.6|54
1687933500000|2023-06-28 06:25:00|701.4|700.4|699.3|698.3|701.4|700.4|698.9|697.9|214
1687933800000|2023-06-28 06:30:00|699.4|698.4|700.1|699.1|700.5|699.5|698.8|697.8|42
1687934100000|2023-06-28 06:35:00|700|699|700.4|699.4|700.5|699.5|699|698|30
1687934400000|2023-06-28 06:40:00|700.6|699.6|700.3|699.3|700.6|699.6|699.8|698.8|10
1687934700000|2023-06-28 06:45:00|700|699|700|699|700.1|699.1|699.6|698.6|29
1687935000000|2023-06-28 06:50:00|700.1|699.1|699.5|698.5|700.3|699.3|699.4|698.4|38
1687935300000|2023-06-28 06:55:00|699.4|698.4|699.6|698.6|699.8|698.8|698.8|697.8|27
1687935600000|2023-06-28 07:00:00|699.5|698.5|699|698|699.6|698.6|698.5|697.5|41
1687935900000|2023-06-28 07:05:00|699.3|698.3|698|697|699.3|698.3|698|697|123
1687936200000|2023-06-28 07:10:00|697.8|696.8|700.6|699.6|700.9|699.9|697.8|696.8|354
1687936500000|2023-06-28 07:15:00|700.9|699.9|701.5|700.5|701.9|700.9|700.6|699.6|87
1687936800000|2023-06-28 07:20:00|701.6|700.6|701.9|700.9|702|701|700.8|699.8|46
1687937100000|2023-06-28 07:25:00|701.8|700.8|701|700|701.9|700.9|700.9|699.9|14
1687937400000|2023-06-28 07:30:00|700.9|699.9|701.8|700.8|702.1|701.1|700.9|699.9|582
1687937700000|2023-06-28 07:35:00|701.6|700.6|701.9|700.9|702.1|701.1|700.5|699.5|54
1687938000000|2023-06-28 07:40:00|701.8|700.8|701.8|700.8|702.1|701.1|701.4|700.4|14
1687938300000|2023-06-28 07:45:00|701.9|700.9|700.3|699.3|702.1|701.1|700.1|699.1|17
1687938600000|2023-06-28 07:50:00|700.1|699.1|700.6|699.6|700.9|699.9|700.1|699.1|18
1687938900000|2023-06-28 07:55:00|700.8|699.8|700.5|699.5|701.8|700.8|700.3|699.3|122
1687939200000|2023-06-28 08:00:00|700.6|699.6|698.4|697.4|701.4|700.4|698.1|697.1|187
1687939500000|2023-06-28 08:05:00|698.3|697.3|699|698|699.6|698.6|698.1|697.1|90
1687939800000|2023-06-28 08:10:00|699.1|698.1|697.1|696.1|699.5|698.5|696.9|695.9|96
1687940100000|2023-06-28 08:15:00|697.3|696.3|695.8|694.8|697.3|696.3|695|694|288
1687940400000|2023-06-28 08:20:00|695.9|694.9|696.4|695.4|697.1|696.1|695.6|694.6|136
1687940700000|2023-06-28 08:25:00|696.3|695.3|696.1|695.1|697.1|696.1|696|695|127
1687941000000|2023-06-28 08:30:00|696|695|694.1|693.1|696|695|694|693|166
1687941300000|2023-06-28 08:35:00|694.3|693.3|691.1|690.1|694.4|693.4|691.1|690.1|254
1687941600000|2023-06-28 08:40:00|691|690|693.1|692.1|693.1|692.1|690.9|689.9|108
1687941900000|2023-06-28 08:45:00|693.3|692.3|693.9|692.9|694.1|693.1|692.5|691.5|253
1687942200000|2023-06-28 08:50:00|694.1|693.1|695.3|694.3|695.6|694.6|694.1|693.1|205
1687942500000|2023-06-28 08:55:00|695.1|694.1|694.3|693.3|695.3|694.3|693.8|692.8|234
1687942800000|2023-06-28 09:00:00|693.9|692.9|695.4|694.4|695.4|694.4|693.6|692.6|187
1687943100000|2023-06-28 09:05:00|695.6|694.6|694.6|693.6|695.9|694.9|694.1|693.1|95
1687943400000|2023-06-28 09:10:00|694.8|693.8|700.1|699.1|700.1|699.1|694.5|693.5|104
1687943700000|2023-06-28 09:15:00|700.3|699.3|700.8|699.8|702.1|701.1|699.6|698.6|138
1687944000000|2023-06-28 09:20:00|700.9|699.9|701.9|700.9|702.5|701.5|700.8|699.8|115
1687944300000|2023-06-28 09:25:00|701.8|700.8|702.5|701.5|703|702|700.9|699.9|104
1687944600000|2023-06-28 09:30:00|702.6|701.6|702.4|701.4|702.9|701.9|701.8|700.8|47
1687944900000|2023-06-28 09:35:00|702.3|701.3|701.3|700.3|702.4|701.4|700.8|699.8|169
1687945200000|2023-06-28 09:40:00|701.1|700.1|701.9|700.9|702.5|701.5|701.1|700.1|67
1687945500000|2023-06-28 09:45:00|702|701|701.1|700.1|702|701|700.5|699.5|91
1687945800000|2023-06-28 09:50:00|701|700|701.6|700.6|701.9|700.9|700.8|699.8|49
1687946100000|2023-06-28 09:55:00|701.9|700.9|700.8|699.8|702|701|700.8|699.8|44
1687946400000|2023-06-28 10:00:00|700.6|699.6|700.3|699.3|701.1|700.1|700|699|25
1687946700000|2023-06-28 10:05:00|700.1|699.1|701.1|700.1|701.3|700.3|699.3|698.3|37
1687947000000|2023-06-28 10:10:00|701.4|700.4|701|700|701.6|700.6|700.8|699.8|192
1687947300000|2023-06-28 10:15:00|701.1|700.1|701.1|700.1|701.9|700.9|700.9|699.9|169
1687947600000|2023-06-28 10:20:00|701|700|702|701|702.1|701.1|700.8|699.8|30
1687947900000|2023-06-28 10:25:00|701.9|700.9|701|700|702.1|701.1|700.8|699.8|89
1687948200000|2023-06-28 10:30:00|700.9|699.9|699.8|698.8|701|700|699.6|698.6|46
1687948500000|2023-06-28 10:35:00|699.6|698.6|699.8|698.8|700.1|699.1|699|698|11
1687948800000|2023-06-28 10:40:00|699.6|698.6|699|698|699.8|698.8|698.8|697.8|65
1687949100000|2023-06-28 10:45:00|699.1|698.1|699.1|698.1|699.1|698.1|698.8|697.8|21
1687949400000|2023-06-28 10:50:00|699.4|698.4|698.9|697.9|699.4|698.4|698.6|697.6|7
1687949700000|2023-06-28 10:55:00|699|698|697|696|699.1|698.1|696.5|695.5|69
1687950000000|2023-06-28 11:00:00|696.8|695.8|696.6|695.6|697|696|695.9|694.9|63
1687950300000|2023-06-28 11:05:00|696.8|695.8|696.4|695.4|697.1|696.1|696|695|18
1687950600000|2023-06-28 11:10:00|696.3|695.3|696.6|695.6|697.1|696.1|696.1|695.1|107
1687950900000|2023-06-28 11:15:00|696.5|695.5|696.6|695.6|696.6|695.6|696.1|695.1|46
1687951200000|2023-06-28 11:20:00|696.5|695.5|696.6|695.6|696.9|695.9|696.1|695.1|36
1687951500000|2023-06-28 11:25:00|696.5|695.5|696.3|695.3|696.6|695.6|696.1|695.1|48
1687951800000|2023-06-28 11:30:00|696.1|695.1|695.4|694.4|696.4|695.4|695.1|694.1|68
1687952100000|2023-06-28 11:35:00|695.3|694.3|696.8|695.8|696.9|695.9|695.3|694.3|13
1687952400000|2023-06-28 11:40:00|696.6|695.6|695.9|694.9|697.6|696.6|695.9|694.9|106
1687952700000|2023-06-28 11:45:00|695.8|694.8|695.9|694.9|696.1|695.1|695.5|694.5|135
1687953000000|2023-06-28 11:50:00|696|695|695.3|694.3|696.4|695.4|695.3|694.3|72
1687953300000|2023-06-28 11:55:00|694.9|693.9|694.5|693.5|695|694|694.3|693.3|22
1687953600000|2023-06-28 12:00:00|694.3|693.3|692.3|691.3|694.4|693.4|692|691|163
1687953900000|2023-06-28 12:05:00|692.4|691.4|692.4|691.4|694|693|692.3|691.3|207
1687954200000|2023-06-28 12:10:00|692.3|691.3|691.8|690.8|693|692|691|690|159
1687954500000|2023-06-28 12:15:00|691.9|690.9|691.6|690.6|692.3|691.3|691.4|690.4|193
1687954800000|2023-06-28 12:20:00|691.5|690.5|692.1|691.1|692.9|691.9|690.9|689.9|50
1687955100000|2023-06-28 12:25:00|692|691|691.4|690.4|692.1|691.1|691.1|690.1|39
1687955400000|2023-06-28 12:30:00|691.3|690.3|693.1|692.1|693.1|692.1|690.9|689.9|50
1687955700000|2023-06-28 12:35:00|693.3|692.3|694.6|693.6|694.8|693.8|693.1|692.1|109
1687956000000|2023-06-28 12:40:00|694.8|693.8|694.8|693.8|695.9|694.9|694|693|162
1687956300000|2023-06-28 12:45:00|694.6|693.6|694.5|693.5|695.3|694.3|694.1|693.1|30
1687956600000|2023-06-28 12:50:00|694.6|693.6|694|693|694.9|693.9|693.6|692.6|95
1687956900000|2023-06-28 12:55:00|694.3|693.3|694.5|693.5|694.9|693.9|692.6|691.6|249
1687957200000|2023-06-28 13:00:00|694.4|693.4|698|697|698.4|697.4|693.8|692.8|350
1687957500000|2023-06-28 13:05:00|698.1|697.1|696.1|695.1|698.4|697.4|695.6|694.6|334
1687957800000|2023-06-28 13:10:00|695.9|694.9|695.1|694.1|695.9|694.9|693.1|692.1|345
1687958100000|2023-06-28 13:15:00|695.3|694.3|695.1|694.1|695.5|694.5|694.3|693.3|596
1687958400000|2023-06-28 13:20:00|695|694|693.9|692.9|696|695|693.9|692.9|114
1687958700000|2023-06-28 13:25:00|693.8|692.8|693.9|692.9|696.3|695.3|693.5|692.5|244
1687959000000|2023-06-28 13:30:00|693.8|692.8|692.4|691.4|693.9|692.9|691.9|690.9|270
1687959300000|2023-06-28 13:35:00|692.1|691.1|690.6|689.6|692.6|691.6|690.1|689.1|198
1687959600000|2023-06-28 13:40:00|690.8|689.8|690.4|689.4|691|690|689.4|688.4|187
1687959900000|2023-06-28 13:45:00|690.3|689.3|689|688|690.4|689.4|688.8|687.8|279
1687960200000|2023-06-28 13:50:00|688.9|687.9|691.8|690.8|692.4|691.4|688.4|687.4|192
1687960500000|2023-06-28 13:55:00|691.9|690.9|691.8|690.8|692.1|691.1|691.1|690.1|71
1687960800000|2023-06-28 14:00:00|691.6|690.6|692.5|691.5|693.1|692.1|691.1|690.1|59
1687961100000|2023-06-28 14:05:00|692.6|691.6|694.6|693.6|694.9|693.9|692.5|691.5|361
1687961400000|2023-06-28 14:10:00|694.8|693.8|694|693|694.8|693.8|691.1|690.1|168
1687961700000|2023-06-28 14:15:00|694.1|693.1|694|693|694.6|693.6|693.4|692.4|57
1687962000000|2023-06-28 14:20:00|694.1|693.1|692.4|691.4|694.9|693.9|692.3|691.3|74
1687962300000|2023-06-28 14:25:00|692.3|691.3|692.9|691.9|694|693|691.9|690.9|97
1687962600000|2023-06-28 14:30:00|692.4|691.4|699.5|698.5|700|699|692.3|691.3|320
1687962900000|2023-06-28 14:35:00|699.6|698.6|699.6|698.6|700|699|697|696|118
1687963200000|2023-06-28 14:40:00|699.8|698.8|700|699|701|700|699|698|165
1687963500000|2023-06-28 14:45:00|700.1|699.1|700.9|699.9|701|700|698.1|697.1|142
1687963800000|2023-06-28 14:50:00|701|700|698.8|697.8|701.3|700.3|697.3|696.3|315
1687964100000|2023-06-28 14:55:00|698.6|697.6|699.5|698.5|700.4|699.4|698.4|697.4|473
1687964400000|2023-06-28 15:00:00|699.6|698.6|702.5|701.5|702.6|701.6|699.3|698.3|512
1687964700000|2023-06-28 15:05:00|702.6|701.6|704|703|704.4|703.4|702.1|701.1|388
1687965000000|2023-06-28 15:10:00|703.9|702.9|704.6|703.6|705.3|704.3|703.1|702.1|411
1687965300000|2023-06-28 15:15:00|704.5|703.5|707.6|706.6|708|707|704.1|703.1|784
1687965600000|2023-06-28 15:20:00|707.8|706.8|705.6|704.6|707.9|706.9|705.1|704.1|1334
1687965900000|2023-06-28 15:25:00|705.5|704.5|705.1|704.1|705.5|704.5|702.9|701.9|2903
1687966200000|2023-06-28 15:30:00|705|704|703.9|702.9|707.6|706.6|703.8|702.8|192
1687966500000|2023-06-28 15:35:00|704|703|704.1|703.1|705.5|704.5|703.9|702.9|140
1687966800000|2023-06-28 15:40:00|704.3|703.3|704|703|705.8|704.8|703.3|702.3|177
1687967100000|2023-06-28 15:45:00|703.8|702.8|702.6|701.6|704.3|703.3|702.3|701.3|465
1687967400000|2023-06-28 15:50:00|702.4|701.4|702.3|701.3|702.4|701.4|701.4|700.4|106
1687967700000|2023-06-28 15:55:00|702.4|701.4|702.9|701.9|703.6|702.6|701.9|700.9|109
1687968000000|2023-06-28 16:00:00|703|702|701.8|700.8|703.1|702.1|701.1|700.1|1308
1687968300000|2023-06-28 16:05:00|701.6|700.6|700.6|699.6|701.9|700.9|700.3|699.3|1948
1687968600000|2023-06-28 16:10:00|700.5|699.5|698.9|697.9|700.5|699.5|698.8|697.8|1048
1687968900000|2023-06-28 16:15:00|698.6|697.6|699.5|698.5|699.9|698.9|698.6|697.6|370
1687969200000|2023-06-28 16:20:00|699.6|698.6|700.9|699.9|701|700|699|698|176
1687969500000|2023-06-28 16:25:00|700.6|699.6|702.3|701.3|703|702|700.6|699.6|425
1687969800000|2023-06-28 16:30:00|702.4|701.4|702.3|701.3|702.9|701.9|701.8|700.8|283
1687970100000|2023-06-28 16:35:00|702.4|701.4|703.5|702.5|703.6|702.6|702.1|701.1|148
1687970400000|2023-06-28 16:40:00|703.4|702.4|701|700|703.8|702.8|700.9|699.9|1137
1687970700000|2023-06-28 16:45:00|700.8|699.8|701.3|700.3|701.9|700.9|700.5|699.5|50
1687971000000|2023-06-28 16:50:00|701.1|700.1|700.8|699.8|701.6|700.6|700.6|699.6|148
1687971300000|2023-06-28 16:55:00|701.1|700.1|702.1|701.1|702.1|701.1|701|700|41
1687971600000|2023-06-28 17:00:00|702.4|701.4|702.6|701.6|703.4|702.4|701.8|700.8|100
1687971900000|2023-06-28 17:05:00|702.5|701.5|701.6|700.6|702.6|701.6|701|700|216
1687972200000|2023-06-28 17:10:00|701.5|700.5|702.3|701.3|702.4|701.4|701.4|700.4|101
1687972500000|2023-06-28 17:15:00|702.1|701.1|700.6|699.6|702.1|701.1|700.6|699.6|14
1687972800000|2023-06-28 17:20:00|701|700|701.4|700.4|701.5|700.5|700.9|699.9|67
1687973100000|2023-06-28 17:25:00|701.6|700.6|701.9|700.9|701.9|700.9|701|700|10
1687973400000|2023-06-28 17:30:00|702|701|701.1|700.1|702.4|701.4|701|700|31
1687973700000|2023-06-28 17:35:00|701.3|700.3|700.8|699.8|701.3|700.3|699.3|698.3|16
1687974000000|2023-06-28 17:40:00|700.9|699.9|700.4|699.4|701|700|700|699|36
1687974300000|2023-06-28 17:45:00|700.1|699.1|700.5|699.5|700.5|699.5|699.9|698.9|28
1687974600000|2023-06-28 17:50:00|700.4|699.4|703|702|703|702|700|699|44
1687974900000|2023-06-28 17:55:00|702.9|701.9|702.5|701.5|703.5|702.5|702.1|701.1|16
1687975200000|2023-06-28 18:00:00|702.6|701.6|702.3|701.3|702.6|701.6|701.9|700.9|44
1687975500000|2023-06-28 18:05:00|702.1|701.1|703.6|702.6|704|703|702|701|41
1687975800000|2023-06-28 18:10:00|703.5|702.5|703|702|703.6|702.6|702.5|701.5|44
1687976100000|2023-06-28 18:15:00|703.1|702.1|703.3|702.3|703.5|702.5|702.6|701.6|97
1687976400000|2023-06-28 18:20:00|703.1|702.1|702.6|701.6|703.4|702.4|702.4|701.4|51
1687976700000|2023-06-28 18:25:00|702.5|701.5|702.6|701.6|702.8|701.8|701.5|700.5|274
1687977000000|2023-06-28 18:30:00|702.8|701.8|700.5|699.5|702.8|701.8|700.3|699.3|169
1687977300000|2023-06-28 18:35:00|700.6|699.6|700.8|699.8|701.1|700.1|700.5|699.5|6
1687977600000|2023-06-28 18:40:00|700.9|699.9|700.8|699.8|701.3|700.3|700.6|699.6|5
1687977900000|2023-06-28 18:45:00|700.9|699.9|701|700|701|700|700.6|699.6|0
1687978200000|2023-06-28 18:50:00|700.9|699.9|700.5|699.5|701|700|700.3|699.3|10
1687978500000|2023-06-28 18:55:00|700.9|699.9|700.8|699.8|700.9|699.9|700.6|699.6|87
1687978800000|2023-06-28 19:00:00|700.9|699.9|700.8|699.8|701|700|700.5|699.5|10
1687979100000|2023-06-28 19:05:00|700.9|699.9|699.5|698.5|700.9|699.9|699.5|698.5|16
1687979400000|2023-06-28 19:10:00|699.6|698.6|699.5|698.5|699.8|698.8|699.3|698.3|4
1687979700000|2023-06-28 19:15:00|699.3|698.3|699.6|698.6|699.6|698.6|699.3|698.3|4
1687980000000|2023-06-28 19:20:00|699.5|698.5|699.8|698.8|700.1|699.1|699.5|698.5|1
1687980300000|2023-06-28 19:25:00|699.9|698.9|699.5|698.5|700|699|699.3|698.3|0
1687980600000|2023-06-28 19:30:00|699.6|698.6|699.5|698.5|699.9|698.9|699.5|698.5|0
1687980900000|2023-06-28 19:35:00|699.6|698.6|699.5|698.5|699.8|698.8|699.3|698.3|1
1687981200000|2023-06-28 19:40:00|699.4|698.4|699.5|698.5|699.6|698.6|699.3|698.3|1
1687981500000|2023-06-28 19:45:00|699.4|698.4|699.5|698.5|699.8|698.8|699.4|698.4|5
1687981800000|2023-06-28 19:50:00|699.4|698.4|699.3|698.3|699.8|698.8|699.1|698.1|53
1687982100000|2023-06-28 19:55:00|699|698|699.1|698.1|699.3|698.3|698.6|697.6|0
1687982400000|2023-06-28 20:00:00|698.9|697.9|699|698|699.1|698.1|698.6|697.6|9
1687982700000|2023-06-28 20:05:00|699.1|698.1|698.8|697.8|699.1|698.1|698.6|697.6|3
1687983000000|2023-06-28 20:10:00|698.6|697.6|699|698|699|698|698.6|697.6|4
1687983300000|2023-06-28 20:15:00|698.8|697.8|699|698|699|698|698.5|697.5|1
1687983600000|2023-06-28 20:20:00|698.9|697.9|699|698|699.1|698.1|698.8|697.8|17
1687983900000|2023-06-28 20:25:00|698.9|697.9|699.1|698.1|699.3|698.3|698.9|697.9|23
1687984200000|2023-06-28 20:30:00|699|698|699|698|699|698|698.9|697.9|0
1687984800000|2023-06-28 20:40:00|699.3|698.3|699|698|699.3|698.3|699|698|0
1687985100000|2023-06-28 20:45:00|699.1|698.1|699|698|699.1|698.1|699|698|0
1687985400000|2023-06-28 20:50:00|698.9|697.9|699.3|698.3|699.3|698.3|698.8|697.8|5
1687985700000|2023-06-28 20:55:00|699.5|698.5|699.3|698.3|699.5|698.5|698.9|697.9|22
1687986000000|2023-06-28 21:00:00|699.4|698.4|699.9|696.9|700.3|698.4|699.4|696.9|0
1687986300000|2023-06-28 21:05:00|699.8|696.8|700|697|700|697|699.8|696.8|0
1687986600000|2023-06-28 21:10:00|700.1|697.1|700|697|700.1|697.1|700|697|0
1687987200000|2023-06-28 21:20:00|700.1|697.1|700|697|700.1|697.1|700|697|0
1687987500000|2023-06-28 21:25:00|700.1|697.1|700.1|697.1|700.1|697.1|700|697|0
1687988100000|2023-06-28 21:35:00|700|697|700.1|697.1|700.1|697.1|700|697|0
1687988400000|2023-06-28 21:40:00|700.3|697.3|700.4|697.4|700.4|697.4|700.3|697.3|0
1687988700000|2023-06-28 21:45:00|700.3|697.3|700|697|700.3|697.3|700|697|0
1688000400000|2023-06-29 01:00:00|700.9|699.9|700.9|699.9|701.4|700.4|700.3|699.3|0
1688000700000|2023-06-29 01:05:00|701|700|701.5|700.5|701.5|700.5|700.6|699.6|0
1688001000000|2023-06-29 01:10:00|701.4|700.4|701.5|700.5|701.6|700.6|701.3|700.3|0
1688001300000|2023-06-29 01:15:00|701.4|700.4|702.6|701.6|702.6|701.6|701.4|700.4|0
1688001600000|2023-06-29 01:20:00|702.4|701.4|702|701|702.6|701.6|701.9|700.9|0
1688001900000|2023-06-29 01:25:00|702.1|701.1|702.4|701.4|702.5|701.5|702.1|701.1|0
1688002200000|2023-06-29 01:30:00|702.3|701.3|702.1|701.1|702.6|701.6|702|701|1
1688002500000|2023-06-29 01:35:00|702.4|701.4|702.5|701.5|702.6|701.6|702.3|701.3|0
1688002800000|2023-06-29 01:40:00|702.4|701.4|702.6|701.6|703|702|702.4|701.4|0
1688003100000|2023-06-29 01:45:00|702.9|701.9|701.4|700.4|702.9|701.9|701.4|700.4|0
1688003400000|2023-06-29 01:50:00|701.5|700.5|701.4|700.4|701.6|700.6|700.9|699.9|0
1688003700000|2023-06-29 01:55:00|701.3|700.3|701|700|701.4|700.4|700.9|699.9|0
1688004000000|2023-06-29 02:00:00|701.3|700.3|700.9|699.9|701.3|700.3|700.8|699.8|0
1688004300000|2023-06-29 02:05:00|700.8|699.8|700.4|699.4|700.9|699.9|700.4|699.4|0
1688004600000|2023-06-29 02:10:00|700.1|699.1|700.3|699.3|700.4|699.4|700|699|0
1688004900000|2023-06-29 02:15:00|700.1|699.1|700.5|699.5|700.5|699.5|700.1|699.1|0
1688005200000|2023-06-29 02:20:00|700.4|699.4|700.4|699.4|700.5|699.5|700.4|699.4|0
1688005500000|2023-06-29 02:25:00|700.5|699.5|700.5|699.5|700.5|699.5|700.4|699.4|0
1688005800000|2023-06-29 02:30:00|700.4|699.4|701.1|700.1|701.1|700.1|700.4|699.4|0
1688006100000|2023-06-29 02:35:00|700.9|699.9|701.1|700.1|701.1|700.1|700.9|699.9|0
1688006400000|2023-06-29 02:40:00|701|700|701.4|700.4|701.4|700.4|701|700|0
1688006700000|2023-06-29 02:45:00|701.1|700.1|700.8|699.8|701.4|700.4|700.6|699.6|0
1688007000000|2023-06-29 02:50:00|700.5|699.5|700.4|699.4|700.5|699.5|700.3|699.3|0
1688007300000|2023-06-29 02:55:00|700.3|699.3|700.3|699.3|700.4|699.4|700.3|699.3|0
1688007600000|2023-06-29 03:00:00|699.9|698.9|699.9|698.9|700|699|699.9|698.9|0
1688007900000|2023-06-29 03:05:00|700|699|700|699|700.1|699.1|699.9|698.9|0
1688008200000|2023-06-29 03:10:00|699.9|698.9|699.9|698.9|700|699|699.9|698.9|0
1688008500000|2023-06-29 03:15:00|700|699|700.5|699.5|700.5|699.5|700|699|1
1688008800000|2023-06-29 03:20:00|700.4|699.4|699.3|698.3|700.4|699.4|699|698|15
1688009100000|2023-06-29 03:25:00|699|698|699.3|698.3|699.3|698.3|699|698|2
1688009400000|2023-06-29 03:30:00|699.4|698.4|699.4|698.4|699.4|698.4|699.1|698.1|3
1688009700000|2023-06-29 03:35:00|699.3|698.3|699.1|698.1|699.3|698.3|699.1|698.1|0
1688010000000|2023-06-29 03:40:00|699|698|699|698|699|698|698.8|697.8|0
1688010600000|2023-06-29 03:50:00|699.1|698.1|699.3|698.3|699.3|698.3|699.1|698.1|0
1688010900000|2023-06-29 03:55:00|699.4|698.4|699.3|698.3|699.4|698.4|699.3|698.3|0
1688011200000|2023-06-29 04:00:00|699.5|698.5|699.6|698.6|699.8|698.8|699.5|698.5|0
1688011500000|2023-06-29 04:05:00|699.5|698.5|699.5|698.5|699.5|698.5|699.5|698.5|0
1688011800000|2023-06-29 04:10:00|699.6|698.6|699.6|698.6|699.8|698.8|699.6|698.6|0
1688012100000|2023-06-29 04:15:00|699.8|698.8|699.6|698.6|699.8|698.8|699.6|698.6|0
1688012400000|2023-06-29 04:20:00|699.5|698.5|699.8|698.8|699.8|698.8|699.5|698.5|0
1688012700000|2023-06-29 04:25:00|699.6|698.6|699.6|698.6|699.8|698.8|699.5|698.5|0
1688013000000|2023-06-29 04:30:00|699.8|698.8|699.8|698.8|699.9|698.9|699.5|698.5|0
1688013300000|2023-06-29 04:35:00|699.5|698.5|699.5|698.5|699.5|698.5|699.3|698.3|0
1688013600000|2023-06-29 04:40:00|699.4|698.4|699.4|698.4|699.5|698.5|699.4|698.4|0
1688013900000|2023-06-29 04:45:00|699.3|698.3|699.3|698.3|699.3|698.3|699.3|698.3|0
1688014200000|2023-06-29 04:50:00|699.1|698.1|699|698|699.3|698.3|698.8|697.8|0
1688014500000|2023-06-29 04:55:00|698.8|697.8|698.5|697.5|698.8|697.8|698.1|697.1|0
1688014800000|2023-06-29 05:00:00|698.6|697.6|698.5|697.5|698.8|697.8|698.3|697.3|0
1688015100000|2023-06-29 05:05:00|698.6|697.6|698.8|697.8|698.8|697.8|698.5|697.5|1
1688015400000|2023-06-29 05:10:00|698.9|697.9|698.9|697.9|699|698|698.8|697.8|1
1688015700000|2023-06-29 05:15:00|698.8|697.8|698.3|697.3|698.9|697.9|698.1|697.1|0
1688016000000|2023-06-29 05:20:00|697.8|696.8|697.8|696.8|697.8|696.8|697.5|696.5|11
1688016300000|2023-06-29 05:25:00|697.9|696.9|698.3|697.3|698.3|697.3|697.8|696.8|1
1688016600000|2023-06-29 05:30:00|698.1|697.1|699.3|698.3|699.3|698.3|698.1|697.1|205
1688016900000|2023-06-29 05:35:00|699.1|698.1|699.3|698.3|699.3|698.3|698.5|697.5|3
1688017200000|2023-06-29 05:40:00|699.4|698.4|699.3|698.3|699.5|698.5|699.3|698.3|0
1688017500000|2023-06-29 05:45:00|699.4|698.4|699.5|698.5|699.8|698.8|699.4|698.4|1
1688017800000|2023-06-29 05:50:00|699.8|698.8|699.5|698.5|699.8|698.8|699.3|698.3|0
1688018100000|2023-06-29 05:55:00|699.6|698.6|699.9|698.9|699.9|698.9|699.5|698.5|0
1688018400000|2023-06-29 06:00:00|699.8|698.8|699.8|698.8|699.9|698.9|699.3|698.3|2
1688018700000|2023-06-29 06:05:00|699.9|698.9|701.3|700.3|701.4|700.4|699.8|698.8|36
1688019000000|2023-06-29 06:10:00|701.1|700.1|701|700|701.3|700.3|700.6|699.6|3
1688019300000|2023-06-29 06:15:00|700.8|699.8|700.6|699.6|700.8|699.8|700.3|699.3|4
1688019600000|2023-06-29 06:20:00|700.8|699.8|700.6|699.6|700.9|699.9|700.3|699.3|9
1688019900000|2023-06-29 06:25:00|700.5|699.5|699.8|698.8|700.6|699.6|699.6|698.6|1
1688020200000|2023-06-29 06:30:00|699.6|698.6|700.5|699.5|700.5|699.5|699.6|698.6|15
1688020500000|2023-06-29 06:35:00|700.3|699.3|700.6|699.6|701|700|700.3|699.3|4
1688020800000|2023-06-29 06:40:00|700.8|699.8|701|700|701.1|700.1|700.6|699.6|53
1688021100000|2023-06-29 06:45:00|700.8|699.8|702.9|701.9|702.9|701.9|700.8|699.8|106
1688021400000|2023-06-29 06:50:00|703.1|702.1|703|702|703.8|702.8|703|702|216
1688021700000|2023-06-29 06:55:00|702.9|701.9|703|702|703.4|702.4|702.8|701.8|46
1688022000000|2023-06-29 07:00:00|703.1|702.1|703.1|702.1|703.3|702.3|702.4|701.4|20
1688022300000|2023-06-29 07:05:00|703|702|703|702|703.5|702.5|702.6|701.6|34
1688022600000|2023-06-29 07:10:00|703.1|702.1|702.1|701.1|703.5|702.5|702.1|701.1|12
1688022900000|2023-06-29 07:15:00|702.4|701.4|703.4|702.4|703.6|702.6|702.3|701.3|34
1688023200000|2023-06-29 07:20:00|703.1|702.1|703.1|702.1|703.1|702.1|702|701|189
1688023500000|2023-06-29 07:25:00|703|702|703.5|702.5|704.3|703.3|702.9|701.9|160
1688023800000|2023-06-29 07:30:00|703.8|702.8|703.9|702.9|704.4|703.4|703|702|173
1688024100000|2023-06-29 07:35:00|704|703|703.8|702.8|704.3|703.3|703.5|702.5|8
1688024400000|2023-06-29 07:40:00|703.9|702.9|701.5|700.5|703.9|702.9|701.5|700.5|129
1688024700000|2023-06-29 07:45:00|701.4|700.4|699.5|698.5|701.5|700.5|699.5|698.5|232
1688025000000|2023-06-29 07:50:00|699.6|698.6|699|698|699.6|698.6|698.9|697.9|181
1688025300000|2023-06-29 07:55:00|699.3|698.3|698.6|697.6|699.5|698.5|698.6|697.6|83
1688025600000|2023-06-29 08:00:00|698.9|697.9|697.9|696.9|699.9|698.9|697.6|696.6|192
1688025900000|2023-06-29 08:05:00|698.1|697.1|698.8|697.8|699.3|698.3|698|697|103
1688026200000|2023-06-29 08:10:00|698.5|697.5|698|697|698.9|697.9|697.6|696.6|74
1688026500000|2023-06-29 08:15:00|698.1|697.1|698.5|697.5|699|698|697.8|696.8|64
1688026800000|2023-06-29 08:20:00|698.6|697.6|700.8|699.8|700.8|699.8|698.6|697.6|194
1688027100000|2023-06-29 08:25:00|700.6|699.6|699.4|698.4|700.9|699.9|699.1|698.1|156
1688027400000|2023-06-29 08:30:00|699.8|698.8|700.5|699.5|701.6|700.6|699.8|698.8|111
1688027700000|2023-06-29 08:35:00|700.6|699.6|704.9|703.9|704.9|703.9|700.6|699.6|77
1688028000000|2023-06-29 08:40:00|704.8|703.8|705.8|704.8|706.1|705.1|704|703|197
1688028300000|2023-06-29 08:45:00|705.9|704.9|706.3|705.3|707.1|706.1|705.6|704.6|53
1688028600000|2023-06-29 08:50:00|706.4|705.4|705.4|704.4|706.6|705.6|705|704|74
1688028900000|2023-06-29 08:55:00|705.3|704.3|705.1|704.1|706.1|705.1|704.8|703.8|49
1688029200000|2023-06-29 09:00:00|705|704|705.4|704.4|705.8|704.8|705|704|20
1688029500000|2023-06-29 09:05:00|705.3|704.3|704.9|703.9|705.6|704.6|704.9|703.9|42
1688029800000|2023-06-29 09:10:00|704.8|703.8|703|702|704.9|703.9|702.8|701.8|42
1688030100000|2023-06-29 09:15:00|702.9|701.9|701.5|700.5|703|702|700.9|699.9|66
1688030400000|2023-06-29 09:20:00|701.6|700.6|700.6|699.6|701.9|700.9|700.3|699.3|55
1688030700000|2023-06-29 09:25:00|700.8|699.8|703|702|703|702|700.6|699.6|121
1688031000000|2023-06-29 09:30:00|703.1|702.1|703|702|703.1|702.1|702.3|701.3|144
1688031300000|2023-06-29 09:35:00|703.1|702.1|702.3|701.3|703.4|702.4|702.3|701.3|10
1688031600000|2023-06-29 09:40:00|702.4|701.4|702.5|701.5|703|702|702.3|701.3|32
1688031900000|2023-06-29 09:45:00|702.6|701.6|702.3|701.3|702.8|701.8|701.5|700.5|60
1688032200000|2023-06-29 09:50:00|702.4|701.4|701.5|700.5|702.4|701.4|701.4|700.4|36
1688032500000|2023-06-29 09:55:00|701.6|700.6|701|700|701.9|700.9|701|700|86
1688032800000|2023-06-29 10:00:00|701.1|700.1|700.8|699.8|702|701|700.5|699.5|283
1688033100000|2023-06-29 10:05:00|700.9|699.9|700.6|699.6|701.3|700.3|700.5|699.5|47
1688033400000|2023-06-29 10:10:00|700.9|699.9|701.5|700.5|701.5|700.5|700.6|699.6|91
1688033700000|2023-06-29 10:15:00|701.1|700.1|701.8|700.8|701.8|700.8|700.8|699.8|351
1688034000000|2023-06-29 10:20:00|701.6|700.6|701.6|700.6|701.8|700.8|701.1|700.1|22
1688034300000|2023-06-29 10:25:00|701.5|700.5|702|701|702.3|701.3|701.4|700.4|11
1688034600000|2023-06-29 10:30:00|702.3|701.3|702.3|701.3|702.5|701.5|701.6|700.6|220
1688034900000|2023-06-29 10:35:00|702.1|701.1|701.4|700.4|702.3|701.3|701.4|700.4|14
1688035200000|2023-06-29 10:40:00|701.6|700.6|702.9|701.9|703.1|702.1|701.5|700.5|110
1688035500000|2023-06-29 10:45:00|702.8|701.8|702.9|701.9|703.1|702.1|702.4|701.4|140
1688035800000|2023-06-29 10:50:00|703|702|703.8|702.8|704.3|703.3|702.9|701.9|50
1688036100000|2023-06-29 10:55:00|703.9|702.9|704|703|704.3|703.3|703.5|702.5|65
1688036400000|2023-06-29 11:00:00|704.3|703.3|705|704|705.3|704.3|704.1|703.1|304
1688036700000|2023-06-29 11:05:00|704.9|703.9|705.4|704.4|705.4|704.4|704.9|703.9|94
1688037000000|2023-06-29 11:10:00|705.1|704.1|705.1|704.1|705.4|704.4|704.9|703.9|184
1688037300000|2023-06-29 11:15:00|705|704|705.1|704.1|705.3|704.3|704.6|703.6|116
1688037600000|2023-06-29 11:20:00|705|704|705|704|705.1|704.1|704.6|703.6|205
1688037900000|2023-06-29 11:25:00|704.8|703.8|705.5|704.5|705.8|704.8|704.8|703.8|34
1688038200000|2023-06-29 11:30:00|705.6|704.6|704.8|703.8|705.6|704.6|704.5|703.5|14
1688038500000|2023-06-29 11:35:00|705|704|704|703|705|704|704|703|1
1688038800000|2023-06-29 11:40:00|704.1|703.1|704.1|703.1|704.6|703.6|703.9|702.9|10
1688039100000|2023-06-29 11:45:00|704.3|703.3|704.5|703.5|704.6|703.6|704.1|703.1|7
1688039400000|2023-06-29 11:50:00|704.6|703.6|704.3|703.3|704.6|703.6|704.3|703.3|16
1688039700000|2023-06-29 11:55:00|704.4|703.4|704.1|703.1|704.4|703.4|703.8|702.8|18
1688040000000|2023-06-29 12:00:00|704|703|703.8|702.8|704.1|703.1|703.3|702.3|30
1688040300000|2023-06-29 12:05:00|703.9|702.9|702.3|701.3|704.3|703.3|702.1|701.1|159
1688040600000|2023-06-29 12:10:00|702.1|701.1|701.4|700.4|702.4|701.4|701.3|700.3|29
1688040900000|2023-06-29 12:15:00|701.3|700.3|701|700|701.6|700.6|700.3|699.3|285
1688041200000|2023-06-29 12:20:00|700.9|699.9|701.5|700.5|702.4|701.4|700.4|699.4|81
1688041500000|2023-06-29 12:25:00|701.4|700.4|702|701|702.1|701.1|701.3|700.3|37
1688041800000|2023-06-29 12:30:00|701.9|700.9|702.3|701.3|702.4|701.4|700.9|699.9|48
1688042100000|2023-06-29 12:35:00|702.1|701.1|701.1|700.1|702.1|701.1|700.5|699.5|121
1688042400000|2023-06-29 12:40:00|701|700|700.3|699.3|701.1|700.1|700|699|12
1688042700000|2023-06-29 12:45:00|700.4|699.4|700.8|699.8|701.3|700.3|700.3|699.3|22
1688043000000|2023-06-29 12:50:00|700.9|699.9|701.6|700.6|702.1|701.1|700.3|699.3|25
1688043300000|2023-06-29 12:55:00|701.8|700.8|703.6|702.6|703.6|702.6|701.8|700.8|103
1688043600000|2023-06-29 13:00:00|703.1|702.1|705.4|704.4|705.6|704.6|701.9|700.9|185
1688043900000|2023-06-29 13:05:00|705.5|704.5|705.8|704.8|706.6|705.6|704.8|703.8|278
1688044200000|2023-06-29 13:10:00|705.5|704.5|703.1|702.1|706.1|705.1|702.8|701.8|510
1688044500000|2023-06-29 13:15:00|703|702|704.5|703.5|705|704|702.8|701.8|122
1688044800000|2023-06-29 13:20:00|704.6|703.6|704.8|703.8|705.6|704.6|704.3|703.3|88
1688045100000|2023-06-29 13:25:00|704.6|703.6|704|703|704.6|703.6|702.6|701.6|184
1688045400000|2023-06-29 13:30:00|703.9|702.9|704.3|703.3|704.3|703.3|702.8|701.8|132
1688045700000|2023-06-29 13:35:00|704.4|703.4|705.3|704.3|705.3|704.3|703.5|702.5|65
1688046000000|2023-06-29 13:40:00|705|704|706.5|705.5|706.5|705.5|704.5|703.5|67
1688046300000|2023-06-29 13:45:00|706.4|705.4|708|707|709|708|706.3|705.3|280
1688046600000|2023-06-29 13:50:00|708.1|707.1|707.9|706.9|708.6|707.6|707.3|706.3|291
1688046900000|2023-06-29 13:55:00|708|707|709.6|708.6|710.3|709.3|707.6|706.6|101
1688047200000|2023-06-29 14:00:00|709.8|708.8|713|712|713.3|712.3|709.6|708.6|220
1688047500000|2023-06-29 14:05:00|713.3|712.3|712.9|711.9|714.6|713.6|711.8|710.8|382
1688047800000|2023-06-29 14:10:00|712.8|711.8|713.6|712.6|713.8|712.8|712.4|711.4|257
1688048100000|2023-06-29 14:15:00|713.9|712.9|712.8|711.8|714.4|713.4|712.5|711.5|213
1688048400000|2023-06-29 14:20:00|712.9|711.9|711.6|710.6|712.9|711.9|711.5|710.5|111
1688048700000|2023-06-29 14:25:00|711.9|710.9|711.9|710.9|712.5|711.5|711.3|710.3|134
1688049000000|2023-06-29 14:30:00|712.1|711.1|712.5|711.5|713.9|712.9|712|711|107
1688049300000|2023-06-29 14:35:00|712.4|711.4|710.9|709.9|712.4|711.4|709.9|708.9|224
1688049600000|2023-06-29 14:40:00|710.6|709.6|709.3|708.3|712|711|709.3|708.3|208
1688049900000|2023-06-29 14:45:00|709.1|708.1|708|707|709.5|708.5|706.3|705.3|103
1688050200000|2023-06-29 14:50:00|707.8|706.8|707|706|708.6|707.6|706.6|705.6|63
1688050500000|2023-06-29 14:55:00|707.1|706.1|705|704|707.1|706.1|704.9|703.9|116
1688050800000|2023-06-29 15:00:00|705.1|704.1|705.9|704.9|706.5|705.5|703.8|702.8|220
1688051100000|2023-06-29 15:05:00|706|705|704.8|703.8|706.1|705.1|704.5|703.5|102
1688051400000|2023-06-29 15:10:00|704.5|703.5|701.4|700.4|705.3|704.3|700.8|699.8|642
1688051700000|2023-06-29 15:15:00|701.3|700.3|699.1|698.1|701.4|700.4|698|697|389
1688052000000|2023-06-29 15:20:00|699|698|696.4|695.4|699.1|698.1|696|695|243
1688052300000|2023-06-29 15:25:00|696.5|695.5|696.8|695.8|697.6|696.6|695.4|694.4|1484
1688052600000|2023-06-29 15:30:00|696.6|695.6|696.8|695.8|698.5|697.5|695.6|694.6|140
1688052900000|2023-06-29 15:35:00|696.9|695.9|696.1|695.1|697.9|696.9|695.4|694.4|65
1688053200000|2023-06-29 15:40:00|696|695|696.4|695.4|696.9|695.9|695.3|694.3|476
1688053500000|2023-06-29 15:45:00|696.5|695.5|698|697|698|697|696.3|695.3|60
1688053800000|2023-06-29 15:50:00|698.3|697.3|696.8|695.8|698.3|697.3|695.4|694.4|127
1688054100000|2023-06-29 15:55:00|696.6|695.6|700|699|700.3|699.3|696.3|695.3|157
1688054400000|2023-06-29 16:00:00|700.3|699.3|700.9|699.9|701.1|700.1|699.8|698.8|57
1688054700000|2023-06-29 16:05:00|701|700|701.8|700.8|702.4|701.4|700.9|699.9|91
1688055000000|2023-06-29 16:10:00|701.6|700.6|702.4|701.4|703.3|702.3|701|700|25
1688055300000|2023-06-29 16:15:00|702.3|701.3|701.9|700.9|702.6|701.6|701.3|700.3|91
1688055600000|2023-06-29 16:20:00|702|701|701.6|700.6|702.3|701.3|701.1|700.1|162
1688055900000|2023-06-29 16:25:00|701.8|700.8|702|701|702.3|701.3|701.4|700.4|119
1688056200000|2023-06-29 16:30:00|702.1|701.1|702.4|701.4|703.5|702.5|701.5|700.5|50
1688056500000|2023-06-29 16:35:00|702.5|701.5|700.6|699.6|702.6|701.6|700.4|699.4|141
1688056800000|2023-06-29 16:40:00|700.5|699.5|701.6|700.6|701.9|700.9|699.8|698.8|249
1688057100000|2023-06-29 16:45:00|701.5|700.5|701.1|700.1|702.4|701.4|701|700|22
1688057400000|2023-06-29 16:50:00|701.4|700.4|701.3|700.3|702.6|701.6|701.3|700.3|20
1688057700000|2023-06-29 16:55:00|701.4|700.4|702.6|701.6|702.6|701.6|701.3|700.3|230
1688058000000|2023-06-29 17:00:00|702.5|701.5|701.3|700.3|703|702|700.6|699.6|99
1688058300000|2023-06-29 17:05:00|701|700|700.8|699.8|701.1|700.1|700.3|699.3|9
1688058600000|2023-06-29 17:10:00|700.9|699.9|700.3|699.3|701.1|700.1|700|699|5
1688058900000|2023-06-29 17:15:00|700.5|699.5|698.8|697.8|700.5|699.5|698.8|697.8|161
1688059200000|2023-06-29 17:20:00|698.9|697.9|698.8|697.8|699.5|698.5|698.3|697.3|73
1688059500000|2023-06-29 17:25:00|698.9|697.9|700.3|699.3|700.3|699.3|698.5|697.5|19
1688059800000|2023-06-29 17:30:00|700.4|699.4|700.6|699.6|701.3|700.3|700.4|699.4|60
1688060100000|2023-06-29 17:35:00|700.8|699.8|700.9|699.9|701|700|700.4|699.4|15
1688060400000|2023-06-29 17:40:00|700.8|699.8|701.9|700.9|702.3|701.3|700.3|699.3|10
1688060700000|2023-06-29 17:45:00|702|701|702.4|701.4|703|702|701.8|700.8|13
1688061000000|2023-06-29 17:50:00|702.3|701.3|702.3|701.3|702.4|701.4|701.4|700.4|7
1688061300000|2023-06-29 17:55:00|702|701|702|701|702.6|701.6|701.3|700.3|15
1688061600000|2023-06-29 18:00:00|702.3|701.3|701.8|700.8|702.8|701.8|701.4|700.4|18
1688061900000|2023-06-29 18:05:00|702|701|702.5|701.5|702.5|701.5|701.3|700.3|8
1688062200000|2023-06-29 18:10:00|702.4|701.4|702.8|701.8|702.9|701.9|701.8|700.8|10
1688062500000|2023-06-29 18:15:00|702.6|701.6|703|702|703.1|702.1|701.9|700.9|9
1688062800000|2023-06-29 18:20:00|703.1|702.1|704|703|704.3|703.3|702.8|701.8|10
1688063100000|2023-06-29 18:25:00|703.9|702.9|703.5|702.5|704.4|703.4|703.4|702.4|219
1688063400000|2023-06-29 18:30:00|703.6|702.6|704|703|704.1|703.1|703.4|702.4|26
1688063700000|2023-06-29 18:35:00|704.1|703.1|703.6|702.6|704.1|703.1|703.5|702.5|5
1688064000000|2023-06-29 18:40:00|703.8|702.8|703.5|702.5|703.9|702.9|703.1|702.1|9
1688064300000|2023-06-29 18:45:00|703.6|702.6|703.3|702.3|703.9|702.9|703.3|702.3|7
1688064600000|2023-06-29 18:50:00|703.1|702.1|703.4|702.4|703.4|702.4|703|702|133
1688064900000|2023-06-29 18:55:00|703.5|702.5|704|703|704.1|703.1|703.5|702.5|2
1688065200000|2023-06-29 19:00:00|703.9|702.9|703.9|702.9|704|703|703.8|702.8|0
1688065500000|2023-06-29 19:05:00|703.8|702.8|704.3|703.3|704.3|703.3|703.6|702.6|5
1688065800000|2023-06-29 19:10:00|704|703|703.8|702.8|704.1|703.1|703.8|702.8|0
1688066100000|2023-06-29 19:15:00|703.9|702.9|704|703|704.1|703.1|703.8|702.8|0
1688066700000|2023-06-29 19:25:00|703.8|702.8|703.9|702.9|704|703|703.6|702.6|2
1688067000000|2023-06-29 19:30:00|703.8|702.8|703.8|702.8|704|703|703.8|702.8|0
1688067300000|2023-06-29 19:35:00|704|703|704|703|704|703|703.8|702.8|0
1688067600000|2023-06-29 19:40:00|703.8|702.8|703.8|702.8|704|703|703.8|702.8|2
1688067900000|2023-06-29 19:45:00|704|703|704.3|703.3|704.3|703.3|704|703|16
1688068200000|2023-06-29 19:50:00|704.4|703.4|704.3|703.3|704.4|703.4|704.3|703.3|2
1688068500000|2023-06-29 19:55:00|704.5|703.5|704.5|703.5|704.5|703.5|704.3|703.3|4
1688068800000|2023-06-29 20:00:00|704.6|703.6|704.4|703.4|704.8|703.8|704.3|703.3|0
1688069100000|2023-06-29 20:05:00|704.5|703.5|704.3|703.3|704.5|703.5|704|703|0
1688069400000|2023-06-29 20:10:00|704|703|704.3|703.3|704.3|703.3|704|703|2
1688069700000|2023-06-29 20:15:00|704.4|703.4|704.3|703.3|704.4|703.4|704.3|703.3|0
1688070000000|2023-06-29 20:20:00|704.4|703.4|704.3|703.3|704.4|703.4|704.1|703.1|0
1688070300000|2023-06-29 20:25:00|704.4|703.4|704.5|703.5|704.6|703.6|704.4|703.4|1
1688070600000|2023-06-29 20:30:00|704.3|703.3|704.5|703.5|704.5|703.5|704.3|703.3|0
1688071200000|2023-06-29 20:40:00|704.3|703.3|704.5|703.5|704.5|703.5|704.3|703.3|0
1688071500000|2023-06-29 20:45:00|704.6|703.6|704.5|703.5|704.8|703.8|704.4|703.4|0
1688071800000|2023-06-29 20:50:00|704.3|703.3|704.3|703.3|704.5|703.5|704.3|703.3|0
1688072100000|2023-06-29 20:55:00|704.4|703.4|704|703|704.4|703.4|704|703|19
1688072400000|2023-06-29 21:00:00|703.9|702.9|705|702|705|702.9|703.8|701.6|0
1688073300000|2023-06-29 21:15:00|705.1|702.1|705.1|702.1|705.1|702.1|705.1|702.1|0
1688073600000|2023-06-29 21:20:00|||||||||7
1688074200000|2023-06-29 21:30:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|0
1688074800000|2023-06-29 21:40:00|705.1|702.1|705.1|702.1|705.1|702.1|705.1|702.1|0
1688075100000|2023-06-29 21:45:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|0
1688075700000|2023-06-29 21:55:00|705.1|702.1|705.1|702.1|705.1|702.1|705.1|702.1|0
1688086800000|2023-06-30 01:00:00|703|702|703.8|702.8|703.8|702.8|703|702|0
1688087100000|2023-06-30 01:05:00|703.6|702.6|703.6|702.6|703.8|702.8|703.5|702.5|0
1688087400000|2023-06-30 01:10:00|703.5|702.5|703.8|702.8|703.8|702.8|703.4|702.4|0
1688087700000|2023-06-30 01:15:00|704|703|704|703|704.1|703.1|703.5|702.5|0
1688088000000|2023-06-30 01:20:00|704.1|703.1|703.8|702.8|704.3|703.3|703.8|702.8|0
1688088300000|2023-06-30 01:25:00|703.9|702.9|703.8|702.8|703.9|702.9|703.5|702.5|0
1688088600000|2023-06-30 01:30:00|703.5|702.5|703.5|702.5|703.8|702.8|703.5|702.5|0
1688088900000|2023-06-30 01:35:00|703.6|702.6|704|703|704|703|703.5|702.5|0
1688089200000|2023-06-30 01:40:00|703.8|702.8|703.5|702.5|704|703|703.5|702.5|0
1688089500000|2023-06-30 01:45:00|703.6|702.6|703.8|702.8|703.8|702.8|703.5|702.5|0
1688089800000|2023-06-30 01:50:00|703.9|702.9|704.8|703.8|704.9|703.9|703.9|702.9|0
1688090100000|2023-06-30 01:55:00|704.9|703.9|704.8|703.8|704.9|703.9|704.5|703.5|0
1688090400000|2023-06-30 02:00:00|704.9|703.9|705.1|704.1|705.1|704.1|704.5|703.5|0
1688090700000|2023-06-30 02:05:00|705.4|704.4|705.5|704.5|705.5|704.5|705|704|2
1688091000000|2023-06-30 02:10:00|705.3|704.3|705.5|704.5|705.5|704.5|705|704|0
1688091300000|2023-06-30 02:15:00|705.3|704.3|705|704|705.3|704.3|705|704|0
1688091600000|2023-06-30 02:20:00|704.8|703.8|704.8|703.8|704.8|703.8|704.8|703.8|1
1688091900000|2023-06-30 02:25:00|705|704|704.9|703.9|705.3|704.3|704.9|703.9|1
1688092200000|2023-06-30 02:30:00|705.1|704.1|705.8|704.8|705.8|704.8|705.1|704.1|2
1688092500000|2023-06-30 02:35:00|705.5|704.5|705.5|704.5|705.8|704.8|705.5|704.5|0
1688092800000|2023-06-30 02:40:00|705.3|704.3|705.5|704.5|705.5|704.5|705|704|0
1688093100000|2023-06-30 02:45:00|705.6|704.6|705.6|704.6|705.6|704.6|705|704|0
1688093400000|2023-06-30 02:50:00|705.5|704.5|705.6|704.6|705.8|704.8|705.5|704.5|0
1688093700000|2023-06-30 02:55:00|705.5|704.5|705.8|704.8|705.8|704.8|705.3|704.3|0
1688094000000|2023-06-30 03:00:00|705.5|704.5|706.3|705.3|706.3|705.3|705.5|704.5|27
1688094300000|2023-06-30 03:05:00|706|705|706.5|705.5|706.5|705.5|706|705|0
1688094600000|2023-06-30 03:10:00|706.6|705.6|706.8|705.8|706.8|705.8|706.5|705.5|0
1688094900000|2023-06-30 03:15:00|707.1|706.1|707|706|707.3|706.3|707|706|0
1688095200000|2023-06-30 03:20:00|707.1|706.1|707.3|706.3|707.3|706.3|707|706|0
1688095500000|2023-06-30 03:25:00|707.1|706.1|707.3|706.3|707.3|706.3|707|706|0
1688095800000|2023-06-30 03:30:00|707.4|706.4|707.3|706.3|707.4|706.4|707.3|706.3|2
1688096100000|2023-06-30 03:35:00|707|706|707.3|706.3|707.3|706.3|707|706|0
1688096400000|2023-06-30 03:40:00|707|706|707.1|706.1|707.1|706.1|707|706|0
1688096700000|2023-06-30 03:45:00|707.3|706.3|707.1|706.1|707.3|706.3|706.9|705.9|7
1688097000000|2023-06-30 03:50:00|706.9|705.9|706.5|705.5|707.1|706.1|706.5|705.5|2
1688097300000|2023-06-30 03:55:00|706.6|705.6|706.5|705.5|706.6|705.6|706.5|705.5|0
1688097600000|2023-06-30 04:00:00|706.6|705.6|706.8|705.8|706.9|705.9|706.5|705.5|12
1688097900000|2023-06-30 04:05:00|706.6|705.6|706.6|705.6|706.8|705.8|706.5|705.5|0
1688098200000|2023-06-30 04:10:00|706.5|705.5|706.5|705.5|706.6|705.6|706.5|705.5|0
1688098500000|2023-06-30 04:15:00|706.6|705.6|706.6|705.6|706.6|705.6|706.5|705.5|0
1688098800000|2023-06-30 04:20:00|706.5|705.5|705.9|704.9|706.5|705.5|705.8|704.8|2
1688099100000|2023-06-30 04:25:00|705.8|704.8|705.9|704.9|705.9|704.9|705.8|704.8|0
1688099400000|2023-06-30 04:30:00|705.8|704.8|705.9|704.9|705.9|704.9|705.8|704.8|0
1688099700000|2023-06-30 04:35:00|705.8|704.8|705.8|704.8|705.9|704.9|705.5|704.5|0
1688100000000|2023-06-30 04:40:00|705.6|704.6|706.4|705.4|706.4|705.4|705.5|704.5|13
1688100300000|2023-06-30 04:45:00|706.3|705.3|706.3|705.3|706.3|705.3|706.3|705.3|0
1688100600000|2023-06-30 04:50:00|706.4|705.4|706.3|705.3|706.4|705.4|706.3|705.3|1
1688100900000|2023-06-30 04:55:00|706.1|705.1|706.1|705.1|706.1|705.1|706.1|705.1|0
1688101200000|2023-06-30 05:00:00|705.8|704.8|705.9|704.9|706|705|705.6|704.6|0
1688101500000|2023-06-30 05:05:00|706|705|706.3|705.3|706.3|705.3|705.9|704.9|0
1688101800000|2023-06-30 05:10:00|706.1|705.1|706|705|706.1|705.1|706|705|0
1688102100000|2023-06-30 05:15:00|705.8|704.8|706|705|706|705|705.8|704.8|0
1688102400000|2023-06-30 05:20:00|705.9|704.9|706|705|706|705|705.8|704.8|3
1688102700000|2023-06-30 05:25:00|706.3|705.3|706.3|705.3|706.3|705.3|706.3|705.3|0
1688103000000|2023-06-30 05:30:00|706.5|705.5|706.9|705.9|707.1|706.1|706.5|705.5|1
1688103300000|2023-06-30 05:35:00|707|706|707|706|707|706|706.8|705.8|0
1688103600000|2023-06-30 05:40:00|706.8|705.8|706.5|705.5|707|706|706.1|705.1|0
1688103900000|2023-06-30 05:45:00|706.3|705.3|706.4|705.4|706.5|705.5|706.3|705.3|0
1688104200000|2023-06-30 05:50:00|706.3|705.3|706.9|705.9|707|706|706.3|705.3|4
1688104500000|2023-06-30 05:55:00|707|706|706.9|705.9|707|706|706.8|705.8|0
1688104800000|2023-06-30 06:00:00|706.8|705.8|707|706|707|706|706.6|705.6|0
1688105100000|2023-06-30 06:05:00|706.8|705.8|706.8|705.8|707|706|706.4|705.4|9
1688105400000|2023-06-30 06:10:00|706.6|705.6|706.8|705.8|707|706|706.4|705.4|16
1688105700000|2023-06-30 06:15:00|707|706|706.8|705.8|707.1|706.1|706.6|705.6|5
1688106000000|2023-06-30 06:20:00|706.9|705.9|706.8|705.8|707|706|706.4|705.4|10
1688106300000|2023-06-30 06:25:00|706.6|705.6|706.4|705.4|706.8|705.8|706.4|705.4|0
1688106600000|2023-06-30 06:30:00|706.3|705.3|706|705|706.3|705.3|705.8|704.8|19
1688106900000|2023-06-30 06:35:00|705.9|704.9|705.6|704.6|706.1|705.1|705.4|704.4|9
1688107200000|2023-06-30 06:40:00|705.5|704.5|705.6|704.6|705.6|704.6|705.1|704.1|5
1688107500000|2023-06-30 06:45:00|705.5|704.5|705.5|704.5|705.6|704.6|705.3|704.3|51
1688107800000|2023-06-30 06:50:00|705.4|704.4|706.1|705.1|706.4|705.4|705.4|704.4|18
1688108100000|2023-06-30 06:55:00|706|705|705.5|704.5|706.1|705.1|705.1|704.1|29
1688108400000|2023-06-30 07:00:00|705.3|704.3|706.1|705.1|707.4|706.4|705|704|19
1688108700000|2023-06-30 07:05:00|706.4|705.4|706.1|705.1|706.6|705.6|705.9|704.9|30
1688109000000|2023-06-30 07:10:00|706.3|705.3|705.5|704.5|706.3|705.3|705.4|704.4|2
1688109300000|2023-06-30 07:15:00|705|704|704.9|703.9|705.6|704.6|704.6|703.6|27
1688109600000|2023-06-30 07:20:00|704.8|703.8|705|704|705.3|704.3|704.6|703.6|15
1688109900000|2023-06-30 07:25:00|705.1|704.1|706.6|705.6|707|706|705|704|40
1688110200000|2023-06-30 07:30:00|706.8|705.8|707|706|707.4|706.4|706.5|705.5|14
1688110500000|2023-06-30 07:35:00|707.1|706.1|706.4|705.4|707.4|706.4|706.4|705.4|34
1688110800000|2023-06-30 07:40:00|706.5|705.5|706.8|705.8|707.1|706.1|706.4|705.4|22
1688111100000|2023-06-30 07:45:00|706.9|705.9|708.4|707.4|708.4|707.4|706.9|705.9|81
1688111400000|2023-06-30 07:50:00|708.6|707.6|709.4|708.4|709.5|708.5|707.6|706.6|54
1688111700000|2023-06-30 07:55:00|709.1|708.1|709|708|709.5|708.5|708.5|707.5|27
1688112000000|2023-06-30 08:00:00|708.6|707.6|708.3|707.3|709.5|708.5|707.4|706.4|42
1688112300000|2023-06-30 08:05:00|708.5|707.5|710|709|710.3|709.3|708.4|707.4|362
1688112600000|2023-06-30 08:10:00|710.3|709.3|710.5|709.5|711.3|710.3|709.9|708.9|277
1688112900000|2023-06-30 08:15:00|710.6|709.6|709.5|708.5|710.9|709.9|708.9|707.9|87
1688113200000|2023-06-30 08:20:00|709.4|708.4|709.8|708.8|710.1|709.1|709.3|708.3|56
1688113500000|2023-06-30 08:25:00|709.9|708.9|710|709|712.4|711.4|709.5|708.5|429
1688113800000|2023-06-30 08:30:00|709.8|708.8|711.3|710.3|711.9|710.9|709.8|708.8|164
1688114100000|2023-06-30 08:35:00|711.4|710.4|711.1|710.1|711.8|710.8|710.8|709.8|145
1688114400000|2023-06-30 08:40:00|711.3|710.3|711.6|710.6|711.6|710.6|711.3|710.3|12
1688114700000|2023-06-30 08:45:00|711.8|710.8|710.5|709.5|711.8|710.8|710.4|709.4|68
1688115000000|2023-06-30 08:50:00|710|709|710|709|710.3|709.3|709.4|708.4|679
1688115300000|2023-06-30 08:55:00|710.1|709.1|709.9|708.9|710.9|709.9|709.5|708.5|44
1688115600000|2023-06-30 09:00:00|709.4|708.4|710.4|709.4|710.4|709.4|709.4|708.4|141
1688115900000|2023-06-30 09:05:00|710.6|709.6|711.4|710.4|712.4|711.4|710.6|709.6|100
1688116200000|2023-06-30 09:10:00|711.3|710.3|709.8|708.8|711.4|710.4|709.6|708.6|12
1688116500000|2023-06-30 09:15:00|709.9|708.9|709.6|708.6|710.4|709.4|709.6|708.6|53
1688116800000|2023-06-30 09:20:00|709.9|708.9|709|708|709.9|708.9|708.6|707.6|71
1688117100000|2023-06-30 09:25:00|708.9|707.9|706.8|705.8|709.6|708.6|706.3|705.3|225
1688117400000|2023-06-30 09:30:00|706.9|705.9|706.5|705.5|707.3|706.3|706.5|705.5|95
1688117700000|2023-06-30 09:35:00|706.6|705.6|708.3|707.3|708.4|707.4|705.6|704.6|183
1688118000000|2023-06-30 09:40:00|708.1|707.1|708.8|707.8|708.9|707.9|707.6|706.6|179
1688118300000|2023-06-30 09:45:00|708.9|707.9|709.1|708.1|709.3|708.3|708.3|707.3|65
1688118600000|2023-06-30 09:50:00|709|708|708.9|707.9|709.4|708.4|708.5|707.5|129
1688118900000|2023-06-30 09:55:00|708.8|707.8|707.9|706.9|709.1|708.1|707|706|146
1688119200000|2023-06-30 10:00:00|707.8|706.8|707.4|706.4|708.6|707.6|707.3|706.3|152
1688119500000|2023-06-30 10:05:00|707.3|706.3|707.5|706.5|707.5|706.5|706.5|705.5|124
1688119800000|2023-06-30 10:10:00|707.3|706.3|706.5|705.5|707.5|706.5|706.3|705.3|31
1688120100000|2023-06-30 10:15:00|706.4|705.4|706.3|705.3|706.5|705.5|705.4|704.4|176
1688120400000|2023-06-30 10:20:00|706|705|706.3|705.3|706.9|705.9|705.9|704.9|85
1688120700000|2023-06-30 10:25:00|706.1|705.1|706.3|705.3|706.9|705.9|706|705|51
1688121000000|2023-06-30 10:30:00|706.1|705.1|705.4|704.4|706.4|705.4|705|704|41
1688121300000|2023-06-30 10:35:00|705.3|704.3|705.4|704.4|705.8|704.8|704.9|703.9|5
1688121600000|2023-06-30 10:40:00|705.3|704.3|704.6|703.6|705.5|704.5|704.3|703.3|87
1688121900000|2023-06-30 10:45:00|704.5|703.5|703.8|702.8|704.5|703.5|703|702|90
1688122200000|2023-06-30 10:50:00|703.5|702.5|703.9|702.9|704.1|703.1|703.1|702.1|25
1688122500000|2023-06-30 10:55:00|703.8|702.8|702.9|701.9|703.9|702.9|702.6|701.6|318
1688122800000|2023-06-30 11:00:00|702.8|701.8|702.1|701.1|703.3|702.3|702.1|701.1|61
1688123100000|2023-06-30 11:05:00|702|701|702.1|701.1|702.4|701.4|701.5|700.5|104
1688123400000|2023-06-30 11:10:00|702|701|702.3|701.3|702.6|701.6|701.9|700.9|200
1688123700000|2023-06-30 11:15:00|702|701|701.4|700.4|702.3|701.3|701.1|700.1|37
1688124000000|2023-06-30 11:20:00|701.5|700.5|700.6|699.6|701.5|700.5|700.6|699.6|62
1688124300000|2023-06-30 11:25:00|700.9|699.9|701.9|700.9|702.3|701.3|700.6|699.6|278
1688124600000|2023-06-30 11:30:00|702|701|702.3|701.3|702.6|701.6|701.1|700.1|50
1688124900000|2023-06-30 11:35:00|702.1|701.1|701.8|700.8|702.3|701.3|701.4|700.4|33
1688125200000|2023-06-30 11:40:00|701.6|700.6|702.5|701.5|702.5|701.5|701.1|700.1|15
1688125500000|2023-06-30 11:45:00|702.4|701.4|702.5|701.5|703.1|702.1|701.3|700.3|87
1688125800000|2023-06-30 11:50:00|702.6|701.6|702.8|701.8|703.1|702.1|702.4|701.4|187
1688126100000|2023-06-30 11:55:00|702.6|701.6|702.6|701.6|702.8|701.8|701.6|700.6|148
1688126400000|2023-06-30 12:00:00|702.8|701.8|702.5|701.5|703.1|702.1|702.4|701.4|61
1688126700000|2023-06-30 12:05:00|702.6|701.6|700.9|699.9|702.8|701.8|700.6|699.6|20
1688127000000|2023-06-30 12:10:00|700.8|699.8|700.6|699.6|701.5|700.5|699.1|698.1|110
1688127300000|2023-06-30 12:15:00|700.8|699.8|700.9|699.9|701.3|700.3|700.3|699.3|269
1688127600000|2023-06-30 12:20:00|700.8|699.8|701.5|700.5|701.6|700.6|700.4|699.4|87
1688127900000|2023-06-30 12:25:00|701.6|700.6|700.9|699.9|701.6|700.6|700.8|699.8|4
1688128200000|2023-06-30 12:30:00|700.8|699.8|702.8|701.8|703.3|702.3|700.8|699.8|166
1688128500000|2023-06-30 12:35:00|702.9|701.9|702|701|703|702|701.6|700.6|26
1688128800000|2023-06-30 12:40:00|702.3|701.3|702.8|701.8|703.1|702.1|701.8|700.8|17
1688129100000|2023-06-30 12:45:00|702.9|701.9|702.5|701.5|703.1|702.1|702|701|66
1688129400000|2023-06-30 12:50:00|702.9|701.9|704|703|704.4|703.4|702.6|701.6|177
1688129700000|2023-06-30 12:55:00|704.3|703.3|705|704|705.3|704.3|703.8|702.8|12
1688130000000|2023-06-30 13:00:00|705.1|704.1|704.5|703.5|706.1|705.1|704.5|703.5|140
1688130300000|2023-06-30 13:05:00|704.4|703.4|706.3|705.3|706.8|705.8|703.8|702.8|84
1688130600000|2023-06-30 13:10:00|706.4|705.4|705.3|704.3|707.3|706.3|705|704|77
1688130900000|2023-06-30 13:15:00|705|704|704.6|703.6|705.9|704.9|704.3|703.3|33
1688131200000|2023-06-30 13:20:00|704.5|703.5|704.6|703.6|705|704|703.6|702.6|79
1688131500000|2023-06-30 13:25:00|704.8|703.8|704.4|703.4|705.1|704.1|703.5|702.5|148
1688131800000|2023-06-30 13:30:00|704.3|703.3|702|701|704.5|703.5|701.8|700.8|219
1688132100000|2023-06-30 13:35:00|701.9|700.9|702.8|701.8|703.3|702.3|701.6|700.6|22
1688132400000|2023-06-30 13:40:00|703|702|703.1|702.1|705|704|702.8|701.8|58
1688132700000|2023-06-30 13:45:00|703|702|704|703|705|704|703|702|57
1688133000000|2023-06-30 13:50:00|704.1|703.1|705.3|704.3|705.4|704.4|704|703|256
1688133300000|2023-06-30 13:55:00|705.4|704.4|705.9|704.9|706.1|705.1|704.8|703.8|58
1688133600000|2023-06-30 14:00:00|706|705|706.9|705.9|707.5|706.5|705.8|704.8|212
1688133900000|2023-06-30 14:05:00|707|706|709|708|709.1|708.1|706.8|705.8|132
1688134200000|2023-06-30 14:10:00|709.1|708.1|710|709|710.3|709.3|708.6|707.6|121
1688134500000|2023-06-30 14:15:00|710.1|709.1|709.4|708.4|710.9|709.9|709.3|708.3|497
1688134800000|2023-06-30 14:20:00|709.3|708.3|708.3|707.3|709.5|708.5|707.9|706.9|175
1688135100000|2023-06-30 14:25:00|708.4|707.4|708.9|707.9|710.1|709.1|707.3|706.3|51
1688135400000|2023-06-30 14:30:00|709.8|708.8|709.5|708.5|710.4|709.4|708.3|707.3|66
1688135700000|2023-06-30 14:35:00|709.3|708.3|708.8|707.8|709.6|708.6|708.3|707.3|103
1688136000000|2023-06-30 14:40:00|708.9|707.9|709|708|709.3|708.3|707.6|706.6|36
1688136300000|2023-06-30 14:45:00|708.9|707.9|708.5|707.5|709.6|708.6|708.1|707.1|74
1688136600000|2023-06-30 14:50:00|708.4|707.4|706.6|705.6|708.5|707.5|705.3|704.3|327
1688136900000|2023-06-30 14:55:00|706.8|705.8|707.9|706.9|709|708|706.8|705.8|264
1688137200000|2023-06-30 15:00:00|708|707|708.4|707.4|709.6|708.6|707.9|706.9|71
1688137500000|2023-06-30 15:05:00|708.5|707.5|708.8|707.8|709.8|708.8|707.4|706.4|72
1688137800000|2023-06-30 15:10:00|709|708|708.4|707.4|710.4|709.4|708|707|36
1688138100000|2023-06-30 15:15:00|708.3|707.3|710.4|709.4|710.4|709.4|708.3|707.3|383
1688138400000|2023-06-30 15:20:00|710.3|709.3|709.8|708.8|711.1|710.1|708.9|707.9|460
1688138700000|2023-06-30 15:25:00|709.6|708.6|709.6|708.6|710.4|709.4|709.3|708.3|402
1688139000000|2023-06-30 15:30:00|709.8|708.8|712.1|711.1|712.1|711.1|709|708|547
1688139300000|2023-06-30 15:35:00|712|711|712.4|711.4|713|712|712|711|228
1688139600000|2023-06-30 15:40:00|712.8|711.8|712.4|711.4|712.8|711.8|711.8|710.8|272
1688139900000|2023-06-30 15:45:00|712.3|711.3|710.8|709.8|712.6|711.6|710.6|709.6|101
1688140200000|2023-06-30 15:50:00|710.9|709.9|713.4|712.4|713.6|712.6|710.6|709.6|93
1688140500000|2023-06-30 15:55:00|713.5|712.5|714.3|713.3|714.3|713.3|713.3|712.3|51
1688140800000|2023-06-30 16:00:00|714.4|713.4|716.1|715.1|716.4|715.4|714.1|713.1|136
1688141100000|2023-06-30 16:05:00|715.9|714.9|716.5|715.5|716.6|715.6|715.9|714.9|20
1688141400000|2023-06-30 16:10:00|716.4|715.4|715.8|714.8|716.6|715.6|715.8|714.8|50
1688141700000|2023-06-30 16:15:00|715.9|714.9|715.9|714.9|716.4|715.4|715.3|714.3|35
1688142000000|2023-06-30 16:20:00|716|715|714.3|713.3|716|715|714|713|22
1688142300000|2023-06-30 16:25:00|714.1|713.1|713.3|712.3|714.8|713.8|712.5|711.5|144
1688142600000|2023-06-30 16:30:00|713.4|712.4|712.9|711.9|713.9|712.9|712.8|711.8|113
1688142900000|2023-06-30 16:35:00|712.8|711.8|712.9|711.9|713.1|712.1|711.4|710.4|115
1688143200000|2023-06-30 16:40:00|713|712|712.5|711.5|713.3|712.3|712.4|711.4|6
1688143500000|2023-06-30 16:45:00|712.6|711.6|711.6|710.6|713|712|711|710|35
1688143800000|2023-06-30 16:50:00|711.9|710.9|711|710|712.1|711.1|710.5|709.5|162
1688144100000|2023-06-30 16:55:00|711.1|710.1|711|710|712.5|711.5|710.9|709.9|9
1688144400000|2023-06-30 17:00:00|710.9|709.9|712.1|711.1|712.5|711.5|710.9|709.9|45
1688144700000|2023-06-30 17:05:00|712|711|711|710|712.1|711.1|709.5|708.5|67
1688145000000|2023-06-30 17:10:00|711.1|710.1|712.8|711.8|713.3|712.3|711|710|56
1688145300000|2023-06-30 17:15:00|713|712|713.5|712.5|714.4|713.4|712.8|711.8|87
1688145600000|2023-06-30 17:20:00|713.6|712.6|713.3|712.3|714|713|712.3|711.3|22
1688145900000|2023-06-30 17:25:00|713.5|712.5|712.8|711.8|713.5|712.5|712.3|711.3|9
1688146200000|2023-06-30 17:30:00|712.5|711.5|712.8|711.8|713.3|712.3|711.9|710.9|13
1688146500000|2023-06-30 17:35:00|712.5|711.5|713.5|712.5|713.5|712.5|712|711|36
1688146800000|2023-06-30 17:40:00|713.3|712.3|713.3|712.3|714.1|713.1|713.3|712.3|20
1688147100000|2023-06-30 17:45:00|713.4|712.4|714.5|713.5|715.1|714.1|713.3|712.3|148
1688147400000|2023-06-30 17:50:00|714.6|713.6|715.8|714.8|715.8|714.8|713.8|712.8|3
1688147700000|2023-06-30 17:55:00|715.5|714.5|715.9|714.9|716.3|715.3|715|714|3
1688148000000|2023-06-30 18:00:00|716.1|715.1|714|713|716.3|715.3|713.5|712.5|20
1688148300000|2023-06-30 18:05:00|714.1|713.1|713.5|712.5|714.3|713.3|712.5|711.5|12
1688148600000|2023-06-30 18:10:00|713.4|712.4|713|712|714.3|713.3|712.5|711.5|47
1688148900000|2023-06-30 18:15:00|713.3|712.3|711.8|710.8|713.3|712.3|711.6|710.6|61
1688149200000|2023-06-30 18:20:00|711.5|710.5|712.5|711.5|713.3|712.3|711.5|710.5|9
1688149500000|2023-06-30 18:25:00|712.6|711.6|714.4|713.4|714.8|713.8|712|711|237
1688149800000|2023-06-30 18:30:00|714.3|713.3|713.5|712.5|714.8|713.8|713.3|712.3|12
1688150100000|2023-06-30 18:35:00|713.6|712.6|713.5|712.5|713.6|712.6|712.9|711.9|33
1688150400000|2023-06-30 18:40:00|713.6|712.6|713.5|712.5|713.9|712.9|713|712|4
1688150700000|2023-06-30 18:45:00|713.6|712.6|713.3|712.3|713.9|712.9|713.3|712.3|19
1688151000000|2023-06-30 18:50:00|713|712|712.5|711.5|713.1|712.1|712.5|711.5|0
1688151300000|2023-06-30 18:55:00|712.8|711.8|712.5|711.5|712.8|711.8|712.3|711.3|8
1688151600000|2023-06-30 19:00:00|712.4|711.4|712.8|711.8|712.8|711.8|712.4|711.4|2
1688151900000|2023-06-30 19:05:00|713|712|713|712|713|712|712.8|711.8|0
1688152200000|2023-06-30 19:10:00|712.9|711.9|712.8|711.8|713|712|712.5|711.5|0
1688152500000|2023-06-30 19:15:00|712.9|711.9|713|712|713|712|712.5|711.5|0
1688152800000|2023-06-30 19:20:00|712.8|711.8|712.8|711.8|713|712|712.6|711.6|0
1688153100000|2023-06-30 19:25:00|712.5|711.5|712.8|711.8|712.8|711.8|712.5|711.5|0
1688153400000|2023-06-30 19:30:00|712.6|711.6|712.8|711.8|712.8|711.8|712.5|711.5|10
1688153700000|2023-06-30 19:35:00|712.5|711.5|712.8|711.8|712.8|711.8|712.4|711.4|0
1688154000000|2023-06-30 19:40:00|712.5|711.5|712.5|711.5|713|712|712.4|711.4|2
1688154300000|2023-06-30 19:45:00|712.4|711.4|712.8|711.8|712.9|711.9|712.4|711.4|0
1688154600000|2023-06-30 19:50:00|712.9|711.9|712.8|711.8|713|712|712.5|711.5|28
1688154900000|2023-06-30 19:55:00|712.9|711.9|713|712|713.1|712.1|712.8|711.8|16
1688155200000|2023-06-30 20:00:00|713.1|712.1|713|712|713.1|712.1|712.5|711.5|0
1688155500000|2023-06-30 20:05:00|712.9|711.9|712.5|711.5|713|712|712.5|711.5|59
1688155800000|2023-06-30 20:10:00|712.8|711.8|712.5|711.5|712.8|711.8|712.5|711.5|4
1688156100000|2023-06-30 20:15:00|712.4|711.4|712.1|711.1|712.4|711.4|712.1|711.1|3
1688156400000|2023-06-30 20:20:00|712|711|711.8|710.8|712|711|711.6|710.6|8
1688156700000|2023-06-30 20:25:00|711.9|710.9|711.8|710.8|712|711|711.6|710.6|16
1688157000000|2023-06-30 20:30:00|711.6|710.6|712|711|712|711|711.4|710.4|4
1688157300000|2023-06-30 20:35:00|711.9|710.9|712|711|712|711|711.9|710.9|5
1688157600000|2023-06-30 20:40:00|711.8|710.8|711.5|710.5|712|711|711.5|710.5|1
1688157900000|2023-06-30 20:45:00|711.3|710.3|711.5|710.5|711.5|710.5|710.9|709.9|18
1688158200000|2023-06-30 20:50:00|711.4|710.4|711.4|710.4|711.4|710.4|711.4|710.4|1
1688158500000|2023-06-30 20:55:00|711.5|710.5|711.5|710.5|711.5|710.5|711.1|710.1|10
1688346000000|2023-07-03 01:00:00|712.5|711.5|713|712|713.6|712.6|712.3|711.3|4
1688346300000|2023-07-03 01:05:00|713.1|712.1|712.6|711.6|713.1|712.1|712.6|711.6|0
1688346600000|2023-07-03 01:10:00|712.8|711.8|713.5|712.5|713.5|712.5|712.8|711.8|0
1688346900000|2023-07-03 01:15:00|713.6|712.6|713.8|712.8|714.1|713.1|713.5|712.5|0
1688347200000|2023-07-03 01:20:00|713.6|712.6|713.4|712.4|713.8|712.8|713.4|712.4|0
1688347500000|2023-07-03 01:25:00|713.5|712.5|713.4|712.4|713.5|712.5|713|712|0
1688347800000|2023-07-03 01:30:00|713.5|712.5|713.8|712.8|713.8|712.8|713.3|712.3|0
1688348100000|2023-07-03 01:35:00|713.9|712.9|714.5|713.5|714.5|713.5|713.9|712.9|1
1688348400000|2023-07-03 01:40:00|714.6|713.6|715|714|715.1|714.1|714.6|713.6|4
1688348700000|2023-07-03 01:45:00|715.1|714.1|714.9|713.9|715.1|714.1|714.9|713.9|6
1688349000000|2023-07-03 01:50:00|714.6|713.6|714.8|713.8|714.9|713.9|714.4|713.4|3
1688349300000|2023-07-03 01:55:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|0
1688349600000|2023-07-03 02:00:00|714.5|713.5|714|713|714.5|713.5|714|713|0
1688349900000|2023-07-03 02:05:00|714.1|713.1|714.3|713.3|714.3|713.3|713.9|712.9|0
1688350200000|2023-07-03 02:10:00|714.1|713.1|714.5|713.5|714.5|713.5|714.1|713.1|0
1688350500000|2023-07-03 02:15:00|714.4|713.4|714.5|713.5|714.6|713.6|714.4|713.4|0
1688350800000|2023-07-03 02:20:00|715|714|715|714|715.1|714.1|714.9|713.9|34
1688351100000|2023-07-03 02:25:00|715.1|714.1|715.4|714.4|715.4|714.4|715|714|3
1688351400000|2023-07-03 02:30:00|715.5|714.5|715.1|714.1|715.5|714.5|715.1|714.1|5
1688351700000|2023-07-03 02:35:00|715.3|714.3|715.3|714.3|715.3|714.3|715|714|0
1688352000000|2023-07-03 02:40:00|715.5|714.5|715.1|714.1|715.6|714.6|715|714|7
1688352300000|2023-07-03 02:45:00|715.3|714.3|715.1|714.1|715.3|714.3|715|714|0
1688352600000|2023-07-03 02:50:00|715|714|715.5|714.5|715.5|714.5|714.9|713.9|0
1688352900000|2023-07-03 02:55:00|715.4|714.4|715.4|714.4|715.5|714.5|715.3|714.3|0
1688353200000|2023-07-03 03:00:00|715.5|714.5|714.8|713.8|715.5|714.5|714.6|713.6|6
1688353500000|2023-07-03 03:05:00|714.6|713.6|715.1|714.1|715.1|714.1|714.6|713.6|0
1688353800000|2023-07-03 03:10:00|715.3|714.3|714.9|713.9|715.3|714.3|714.9|713.9|0
1688354100000|2023-07-03 03:15:00|715|714|715.1|714.1|715.3|714.3|714.9|713.9|4
1688354400000|2023-07-03 03:20:00|715|714|714.6|713.6|715|714|714.5|713.5|0
1688354700000|2023-07-03 03:25:00|714.8|713.8|714.8|713.8|714.9|713.9|714.5|713.5|0
1688355000000|2023-07-03 03:30:00|714.6|713.6|714.8|713.8|714.9|713.9|714.6|713.6|0
1688355300000|2023-07-03 03:35:00|714.9|713.9|714.6|713.6|714.9|713.9|714.6|713.6|0
1688355600000|2023-07-03 03:40:00|714.8|713.8|714.5|713.5|715|714|714.5|713.5|6
1688355900000|2023-07-03 03:45:00|714.8|713.8|714.8|713.8|714.8|713.8|714.8|713.8|0
1688356200000|2023-07-03 03:50:00|714.5|713.5|714.6|713.6|714.8|713.8|714.5|713.5|7
1688356500000|2023-07-03 03:55:00|714.8|713.8|714.8|713.8|714.8|713.8|714.8|713.8|0
1688356800000|2023-07-03 04:00:00|715|714|714.8|713.8|715|714|714.8|713.8|11
1688357100000|2023-07-03 04:05:00|714.9|713.9|715|714|715|714|714.9|713.9|0
1688357400000|2023-07-03 04:10:00|714.9|713.9|715|714|715|714|714.9|713.9|0
1688357700000|2023-07-03 04:15:00|715.1|714.1|715|714|715.1|714.1|715|714|0
1688358000000|2023-07-03 04:20:00|715.1|714.1|715|714|715.1|714.1|715|714|0
1688358300000|2023-07-03 04:25:00|715.3|714.3|715.3|714.3|715.3|714.3|715.3|714.3|0
1688358600000|2023-07-03 04:30:00|714.8|713.8|715.5|714.5|715.5|714.5|714.8|713.8|5
1688359500000|2023-07-03 04:45:00|715.8|714.8|715.8|714.8|716|715|715.6|714.6|4
1688359800000|2023-07-03 04:50:00|715.5|714.5|715.6|714.6|715.6|714.6|715.5|714.5|0
1688360400000|2023-07-03 05:00:00|715.5|714.5|715.4|714.4|715.6|714.6|715.1|714.1|2
1688360700000|2023-07-03 05:05:00|715.5|714.5|715.5|714.5|715.6|714.6|715.4|714.4|0
1688361000000|2023-07-03 05:10:00|715.4|714.4|715.3|714.3|715.4|714.4|715.3|714.3|0
1688361300000|2023-07-03 05:15:00|715.1|714.1|714.9|713.9|715.1|714.1|714.9|713.9|0
1688361600000|2023-07-03 05:20:00|715|714|714.5|713.5|715|714|714.5|713.5|0
1688361900000|2023-07-03 05:25:00|714.8|713.8|714.8|713.8|714.8|713.8|714.5|713.5|0
1688362200000|2023-07-03 05:30:00|714.6|713.6|714.5|713.5|714.8|713.8|714.3|713.3|15
1688362500000|2023-07-03 05:35:00|714.6|713.6|714.4|713.4|714.8|713.8|714.3|713.3|0
1688362800000|2023-07-03 05:40:00|714.3|713.3|714.3|713.3|714.5|713.5|714|713|0
1688363100000|2023-07-03 05:45:00|714.5|713.5|714.8|713.8|714.9|713.9|714.3|713.3|2
1688363400000|2023-07-03 05:50:00|714.6|713.6|714.8|713.8|714.9|713.9|714.5|713.5|1
1688363700000|2023-07-03 05:55:00|714.6|713.6|714.5|713.5|714.6|713.6|714.5|713.5|1
1688364000000|2023-07-03 06:00:00|714.6|713.6|714.6|713.6|714.8|713.8|714.3|713.3|0
1688364300000|2023-07-03 06:05:00|714.3|713.3|714.3|713.3|714.8|713.8|714|713|3
1688364600000|2023-07-03 06:10:00|714.5|713.5|714.5|713.5|714.9|713.9|714.3|713.3|3
1688364900000|2023-07-03 06:15:00|714.4|713.4|713.4|712.4|714.4|713.4|713|712|7
1688365200000|2023-07-03 06:20:00|713.5|712.5|713.9|712.9|714|713|713.4|712.4|14
1688365500000|2023-07-03 06:25:00|713.8|712.8|713.9|712.9|714.3|713.3|713.4|712.4|49
1688365800000|2023-07-03 06:30:00|713.8|712.8|714.1|713.1|714.1|713.1|713.3|712.3|6
1688366100000|2023-07-03 06:35:00|714|713|713.5|712.5|714.1|713.1|713.5|712.5|2
1688366400000|2023-07-03 06:40:00|713.6|712.6|714|713|714.4|713.4|713.5|712.5|27
1688366700000|2023-07-03 06:45:00|714.1|713.1|713.3|712.3|714.1|713.1|713|712|4
1688367000000|2023-07-03 06:50:00|713.1|712.1|711.9|710.9|713.1|712.1|711.8|710.8|5
1688367300000|2023-07-03 06:55:00|711.8|710.8|710.8|709.8|712|711|710.6|709.6|60
1688367600000|2023-07-03 07:00:00|711|710|710.4|709.4|712|711|709.5|708.5|17
1688367900000|2023-07-03 07:05:00|710.1|709.1|711|710|711.1|710.1|710|709|29
1688368200000|2023-07-03 07:10:00|711.1|710.1|711.6|710.6|712|711|711|710|25
1688368500000|2023-07-03 07:15:00|711.8|710.8|711.1|710.1|711.9|710.9|710.6|709.6|93
1688368800000|2023-07-03 07:20:00|711|710|711.3|710.3|711.4|710.4|710.8|709.8|20
1688369100000|2023-07-03 07:25:00|711.1|710.1|709.4|708.4|711.3|710.3|708.6|707.6|60
1688369400000|2023-07-03 07:30:00|709.5|708.5|709.3|708.3|709.6|708.6|708.6|707.6|48
1688369700000|2023-07-03 07:35:00|709.4|708.4|712.6|711.6|712.6|711.6|709|708|106
1688370000000|2023-07-03 07:40:00|712.8|711.8|712.9|711.9|713|712|711.5|710.5|18
1688370300000|2023-07-03 07:45:00|712.8|711.8|713.4|712.4|713.6|712.6|711.5|710.5|18
1688370600000|2023-07-03 07:50:00|713.5|712.5|713.8|712.8|714.3|713.3|713|712|30
1688370900000|2023-07-03 07:55:00|713.6|712.6|712.9|711.9|714.1|713.1|712.8|711.8|59
1688371200000|2023-07-03 08:00:00|712.6|711.6|711|710|713|712|710.8|709.8|101
1688371500000|2023-07-03 08:05:00|711.3|710.3|710.1|709.1|711.4|710.4|709.8|708.8|19
1688371800000|2023-07-03 08:10:00|710|709|707.8|706.8|710|709|707.4|706.4|81
1688372100000|2023-07-03 08:15:00|707.9|706.9|710.1|709.1|710.6|709.6|707.1|706.1|295
1688372400000|2023-07-03 08:20:00|709.8|708.8|708.3|707.3|710.5|709.5|708|707|30
1688372700000|2023-07-03 08:25:00|708.1|707.1|707.3|706.3|709.1|708.1|707|706|170
1688373000000|2023-07-03 08:30:00|707.4|706.4|706|705|707.4|706.4|704.9|703.9|211
1688373300000|2023-07-03 08:35:00|705.9|704.9|706.3|705.3|706.8|705.8|705.5|704.5|50
1688373600000|2023-07-03 08:40:00|706.1|705.1|707|706|707.1|706.1|706|705|36
1688373900000|2023-07-03 08:45:00|707.1|706.1|709.9|708.9|710|709|707.1|706.1|21
1688374200000|2023-07-03 08:50:00|710|709|712.5|711.5|712.8|711.8|710|709|45
1688374500000|2023-07-03 08:55:00|712.8|711.8|716.3|715.3|717.3|716.3|712.8|711.8|126
1688374800000|2023-07-03 09:00:00|716.4|715.4|717.4|716.4|718.4|717.4|716.4|715.4|141
1688375100000|2023-07-03 09:05:00|717.1|716.1|719.4|718.4|719.4|718.4|717.1|716.1|44
1688375400000|2023-07-03 09:10:00|719.3|718.3|720|719|721.4|720.4|719.1|718.1|555
1688375700000|2023-07-03 09:15:00|719.9|718.9|718.5|717.5|720.1|719.1|718.5|717.5|70
1688376000000|2023-07-03 09:20:00|718.6|717.6|716|715|718.6|717.6|715.8|714.8|235
1688376300000|2023-07-03 09:25:00|716.5|715.5|716.3|715.3|717|716|715.3|714.3|208
1688376600000|2023-07-03 09:30:00|716.4|715.4|718.1|717.1|718.4|717.4|716.3|715.3|94
1688376900000|2023-07-03 09:35:00|718|717|719.8|718.8|719.8|718.8|717.8|716.8|98
1688377200000|2023-07-03 09:40:00|719.6|718.6|719.1|718.1|720.6|719.6|719.1|718.1|16
1688377500000|2023-07-03 09:45:00|719.3|718.3|717.9|716.9|719.8|718.8|717.5|716.5|66
1688377800000|2023-07-03 09:50:00|717.6|716.6|716|715|717.6|716.6|715.9|714.9|13
1688378100000|2023-07-03 09:55:00|715.8|714.8|716|715|716.3|715.3|715.4|714.4|17
1688378400000|2023-07-03 10:00:00|715.8|714.8|715|714|715.9|714.9|714.5|713.5|67
1688378700000|2023-07-03 10:05:00|714.9|713.9|714.1|713.1|715.1|714.1|714.1|713.1|42
1688379000000|2023-07-03 10:10:00|714.3|713.3|714.8|713.8|715|714|714.3|713.3|7
1688379300000|2023-07-03 10:15:00|714.6|713.6|713.6|712.6|714.9|713.9|713.5|712.5|10
1688379600000|2023-07-03 10:20:00|713.8|712.8|714.8|713.8|714.9|713.9|713.8|712.8|46
1688379900000|2023-07-03 10:25:00|714.9|713.9|714.6|713.6|714.9|713.9|714.3|713.3|47
1688380200000|2023-07-03 10:30:00|714.4|713.4|714.3|713.3|714.8|713.8|713.9|712.9|35
1688380500000|2023-07-03 10:35:00|714.4|713.4|714|713|714.4|713.4|713.5|712.5|27
1688380800000|2023-07-03 10:40:00|713.9|712.9|714.4|713.4|714.4|713.4|713.6|712.6|5
1688381100000|2023-07-03 10:45:00|714.3|713.3|714|713|714.5|713.5|713.9|712.9|4
1688381400000|2023-07-03 10:50:00|713.9|712.9|713.5|712.5|714|713|713.3|712.3|27
1688381700000|2023-07-03 10:55:00|713.4|712.4|713.6|712.6|714|713|713.4|712.4|28
1688382000000|2023-07-03 11:00:00|713.5|712.5|712.4|711.4|713.9|712.9|711.9|710.9|351
1688382300000|2023-07-03 11:05:00|712.3|711.3|711.1|710.1|712.3|711.3|711.1|710.1|134
1688382600000|2023-07-03 11:10:00|711.3|710.3|711.4|710.4|711.4|710.4|710.1|709.1|25
1688382900000|2023-07-03 11:15:00|711.5|710.5|711.1|710.1|711.5|710.5|710.8|709.8|18
1688383200000|2023-07-03 11:20:00|711|710|712.3|711.3|712.3|711.3|710.9|709.9|46
1688383500000|2023-07-03 11:25:00|712.4|711.4|712.8|711.8|713.1|712.1|712.1|711.1|161
1688383800000|2023-07-03 11:30:00|712.4|711.4|711.8|710.8|712.4|711.4|711.5|710.5|83
1688384100000|2023-07-03 11:35:00|711.6|710.6|712|711|712.3|711.3|710.9|709.9|162
1688384400000|2023-07-03 11:40:00|712.1|711.1|712.6|711.6|713.4|712.4|711.6|710.6|108
1688384700000|2023-07-03 11:45:00|712.5|711.5|712.4|711.4|712.6|711.6|712|711|37
1688385000000|2023-07-03 11:50:00|712.5|711.5|712.6|711.6|712.6|711.6|712.1|711.1|36
1688385300000|2023-07-03 11:55:00|712.9|711.9|713.1|712.1|713.1|712.1|712.6|711.6|21
1688385600000|2023-07-03 12:00:00|713.3|712.3|714.4|713.4|715.1|714.1|713.1|712.1|118
1688385900000|2023-07-03 12:05:00|714.3|713.3|713.5|712.5|714.6|713.6|713.5|712.5|30
1688386200000|2023-07-03 12:10:00|713.3|712.3|713|712|713.5|712.5|712.6|711.6|17
1688386500000|2023-07-03 12:15:00|713.1|712.1|712.6|711.6|713.1|712.1|712.1|711.1|46
1688386800000|2023-07-03 12:20:00|712.5|711.5|712|711|712.8|711.8|712|711|52
1688387100000|2023-07-03 12:25:00|711.9|710.9|712.3|711.3|712.5|711.5|711.6|710.6|24
1688387400000|2023-07-03 12:30:00|712.4|711.4|711.8|710.8|712.5|711.5|711.5|710.5|64
1688387700000|2023-07-03 12:35:00|711.9|710.9|711.3|710.3|711.9|710.9|710.9|709.9|38
1688388000000|2023-07-03 12:40:00|711.4|710.4|711.5|710.5|711.9|710.9|710.6|709.6|351
1688388300000|2023-07-03 12:45:00|711.4|710.4|710.9|709.9|712|711|710.6|709.6|16
1688388600000|2023-07-03 12:50:00|710.8|709.8|712.5|711.5|713|712|710|709|84
1688388900000|2023-07-03 12:55:00|712.3|711.3|711.5|710.5|712.5|711.5|711.3|710.3|21
1688389200000|2023-07-03 13:00:00|711.4|710.4|711.4|710.4|712.6|711.6|710.9|709.9|37
1688389500000|2023-07-03 13:05:00|711.3|710.3|709.4|708.4|711.5|710.5|708.5|707.5|26
1688389800000|2023-07-03 13:10:00|709.3|708.3|710.8|709.8|712.1|711.1|709.3|708.3|85
1688390100000|2023-07-03 13:15:00|710.9|709.9|709.5|708.5|710.9|709.9|709.3|708.3|499
1688390400000|2023-07-03 13:20:00|709.6|708.6|707|706|709.6|708.6|707|706|87
1688390700000|2023-07-03 13:25:00|706.9|705.9|707.9|706.9|708.6|707.6|706.5|705.5|61
1688391000000|2023-07-03 13:30:00|707.8|706.8|706.5|705.5|708.1|707.1|706.3|705.3|968
1688391300000|2023-07-03 13:35:00|706.6|705.6|705.5|704.5|707.1|706.1|705|704|319
1688391600000|2023-07-03 13:40:00|705.6|704.6|705.3|704.3|705.8|704.8|704|703|209
1688391900000|2023-07-03 13:45:00|705.4|704.4|703.3|702.3|705.6|704.6|702.4|701.4|712
1688392200000|2023-07-03 13:50:00|703.1|702.1|702|701|703.3|702.3|700.9|699.9|848
1688392500000|2023-07-03 13:55:00|701.9|700.9|701.6|700.6|702.5|701.5|700.4|699.4|99
1688392800000|2023-07-03 14:00:00|701.9|700.9|700.1|699.1|701.9|700.9|699|698|178
1688393100000|2023-07-03 14:05:00|700.3|699.3|702.4|701.4|702.4|701.4|700.1|699.1|131
1688393400000|2023-07-03 14:10:00|702.3|701.3|704.1|703.1|704.1|703.1|701.5|700.5|76
1688393700000|2023-07-03 14:15:00|704|703|706.9|705.9|707.3|706.3|703.8|702.8|110
1688394000000|2023-07-03 14:20:00|706.8|705.8|707.9|706.9|708.4|707.4|706.4|705.4|181
1688394300000|2023-07-03 14:25:00|708|707|707.1|706.1|708.3|707.3|705.9|704.9|90
1688394600000|2023-07-03 14:30:00|707.3|706.3|706.6|705.6|707.9|706.9|706.1|705.1|171
1688394900000|2023-07-03 14:35:00|706.5|705.5|709.4|708.4|709.8|708.8|705.9|704.9|145
1688395200000|2023-07-03 14:40:00|709.5|708.5|708.3|707.3|709.6|708.6|707.6|706.6|105
1688395500000|2023-07-03 14:45:00|708.1|707.1|706.8|705.8|708.3|707.3|705.5|704.5|190
1688395800000|2023-07-03 14:50:00|706.9|705.9|708|707|708.3|707.3|706.8|705.8|34
1688396100000|2023-07-03 14:55:00|708.1|707.1|709.4|708.4|709.4|708.4|707.3|706.3|75
1688396400000|2023-07-03 15:00:00|709.5|708.5|708.6|707.6|709.5|708.5|708|707|159
1688396700000|2023-07-03 15:05:00|708.8|707.8|707.1|706.1|709.5|708.5|705.6|704.6|190
1688397000000|2023-07-03 15:10:00|707.3|706.3|706.6|705.6|707.6|706.6|706|705|93
1688397300000|2023-07-03 15:15:00|706.8|705.8|706.6|705.6|707|706|705.6|704.6|121
1688397600000|2023-07-03 15:20:00|706.5|705.5|704.6|703.6|706.9|705.9|704.4|703.4|143
1688397900000|2023-07-03 15:25:00|704.5|703.5|707|706|708.3|707.3|703.9|702.9|1075
1688398200000|2023-07-03 15:30:00|706.9|705.9|707.3|706.3|707.8|706.8|705.8|704.8|68
1688398500000|2023-07-03 15:35:00|707.4|706.4|707.9|706.9|708.8|707.8|707.3|706.3|32
1688398800000|2023-07-03 15:40:00|708|707|708.3|707.3|708.3|707.3|707.4|706.4|27
1688399100000|2023-07-03 15:45:00|708|707|707.5|706.5|708.8|707.8|707.3|706.3|13
1688399400000|2023-07-03 15:50:00|707.3|706.3|707|706|707.5|706.5|706.5|705.5|43
1688399700000|2023-07-03 15:55:00|706.9|705.9|707.4|706.4|707.4|706.4|706.9|705.9|35
1688400000000|2023-07-03 16:00:00|707.5|706.5|705.9|704.9|707.5|706.5|705.3|704.3|530
1688400300000|2023-07-03 16:05:00|705.8|704.8|705|704|705.9|704.9|704.9|703.9|266
1688400600000|2023-07-03 16:10:00|704.9|703.9|706.4|705.4|706.4|705.4|704.9|703.9|30
1688400900000|2023-07-03 16:15:00|706.3|705.3|706.8|705.8|707.3|706.3|705.9|704.9|26
1688401200000|2023-07-03 16:20:00|706.6|705.6|705|704|707|706|704.8|703.8|8
1688401500000|2023-07-03 16:25:00|704.9|703.9|703.8|702.8|705.1|704.1|703|702|190
1688401800000|2023-07-03 16:30:00|703.6|702.6|702|701|703.6|702.6|701.8|700.8|46
1688402100000|2023-07-03 16:35:00|701.9|700.9|701.5|700.5|702.1|701.1|701|700|11
1688402400000|2023-07-03 16:40:00|701.3|700.3|701.3|700.3|701.9|700.9|700.8|699.8|9
1688402700000|2023-07-03 16:45:00|701|700|702.3|701.3|702.4|701.4|701|700|21
1688403000000|2023-07-03 16:50:00|702.1|701.1|701|700|703|702|700.8|699.8|29
1688403300000|2023-07-03 16:55:00|701.1|700.1|701.4|700.4|701.6|700.6|700.9|699.9|45
1688403600000|2023-07-03 17:00:00|701.3|700.3|700.3|699.3|701.3|700.3|700|699|73
1688403900000|2023-07-03 17:05:00|700.1|699.1|700.4|699.4|700.8|699.8|699.9|698.9|13
1688404200000|2023-07-03 17:10:00|700.5|699.5|700|699|700.6|699.6|699.9|698.9|30
1688404500000|2023-07-03 17:15:00|699.9|698.9|700|699|700.4|699.4|699.8|698.8|24
1688404800000|2023-07-03 17:20:00|699.9|698.9|699.6|698.6|700.1|699.1|698.8|697.8|44
1688405100000|2023-07-03 17:25:00|699.5|698.5|699.1|698.1|699.6|698.6|699|698|67
1688405400000|2023-07-03 17:30:00|698.8|697.8|698.3|697.3|699.1|698.1|698.3|697.3|86
1688405700000|2023-07-03 17:35:00|698.4|697.4|698.5|697.5|698.9|697.9|698.3|697.3|12
1688406000000|2023-07-03 17:40:00|698.4|697.4|698.9|697.9|699|698|698.4|697.4|11
1688406300000|2023-07-03 17:45:00|698.8|697.8|697.8|696.8|698.9|697.9|697.6|696.6|10
1688406600000|2023-07-03 17:50:00|697.9|696.9|697.6|696.6|697.9|696.9|697.6|696.6|11
1688406900000|2023-07-03 17:55:00|697.8|696.8|697.3|696.3|697.9|696.9|695.6|694.6|74
1688407200000|2023-07-03 18:00:00|697|696|696.5|695.5|697.6|696.6|696.5|695.5|7
1688407500000|2023-07-03 18:05:00|696.4|695.4|697.3|696.3|697.4|696.4|696|695|26
1688407800000|2023-07-03 18:10:00|697.4|696.4|696.1|695.1|697.4|696.4|695.6|694.6|31
1688408100000|2023-07-03 18:15:00|696.3|695.3|697.3|696.3|697.4|696.4|695.9|694.9|57
1688408400000|2023-07-03 18:20:00|697.4|696.4|696.9|695.9|697.8|696.8|696.4|695.4|61
1688408700000|2023-07-03 18:25:00|697|696|694.8|693.8|697.4|696.4|694.3|693.3|401
1688409000000|2023-07-03 18:30:00|694.9|693.9|697.6|696.6|697.9|696.9|694.9|693.9|164
1688409300000|2023-07-03 18:35:00|697.3|696.3|698|697|698|697|697|696|17
1688409600000|2023-07-03 18:40:00|698.1|697.1|697.8|696.8|698.3|697.3|697.1|696.1|50
1688409900000|2023-07-03 18:45:00|697.6|696.6|698.6|697.6|698.8|697.8|697.6|696.6|11
1688410200000|2023-07-03 18:50:00|698.5|697.5|698.5|697.5|698.6|697.6|698.5|697.5|0
1688410500000|2023-07-03 18:55:00|698.6|697.6|698.5|697.5|698.6|697.6|698.5|697.5|0
1688410800000|2023-07-03 19:00:00|698.4|697.4|698.9|697.9|699|698|698.4|697.4|41
1688411100000|2023-07-03 19:05:00|699|698|698.6|697.6|699|698|698.6|697.6|1
1688411400000|2023-07-03 19:10:00|698.8|697.8|698.5|697.5|698.8|697.8|698.3|697.3|0
1688411700000|2023-07-03 19:15:00|698.4|697.4|698.5|697.5|698.6|697.6|698.3|697.3|0
1688412000000|2023-07-03 19:20:00|698.6|697.6|698.6|697.6|698.8|697.8|698.5|697.5|3
1688412300000|2023-07-03 19:25:00|698.5|697.5|698.3|697.3|698.6|697.6|698.3|697.3|0
1688412600000|2023-07-03 19:30:00|698.1|697.1|698|697|698.3|697.3|698|697|0
1688412900000|2023-07-03 19:35:00|698.1|697.1|698.4|697.4|698.5|697.5|698|697|0
1688413200000|2023-07-03 19:40:00|698.3|697.3|698.4|697.4|698.5|697.5|698.3|697.3|0
1688413500000|2023-07-03 19:45:00|698.5|697.5|698.5|697.5|698.6|697.6|698.3|697.3|0
1688413800000|2023-07-03 19:50:00|698.6|697.6|699|698|699|698|698.5|697.5|0
1688414100000|2023-07-03 19:55:00|698.9|697.9|699.1|698.1|699.3|698.3|698.9|697.9|4
1688414400000|2023-07-03 20:00:00|699|698|699.3|698.3|699.5|698.5|698.9|697.9|0
1688414700000|2023-07-03 20:05:00|699.1|698.1|699|698|699.3|698.3|699|698|0
1688415000000|2023-07-03 20:10:00|699.1|698.1|699|698|699.1|698.1|699|698|0
1688415300000|2023-07-03 20:15:00|698.9|697.9|699|698|699|698|698.8|697.8|0
1688415600000|2023-07-03 20:20:00|698.9|697.9|698.9|697.9|699|698|698.8|697.8|1
1688415900000|2023-07-03 20:25:00|698.8|697.8|699|698|699|698|698.8|697.8|0
1688416200000|2023-07-03 20:30:00|699.1|698.1|699.1|698.1|699.1|698.1|699|698|2
1688416500000|2023-07-03 20:35:00|699|698|699.1|698.1|699.1|698.1|699|698|0
1688416800000|2023-07-03 20:40:00|699|698|699.3|698.3|699.3|698.3|699|698|0
1688417100000|2023-07-03 20:45:00|699.1|698.1|699|698|699.3|698.3|699|698|2
1688417400000|2023-07-03 20:50:00|699.1|698.1|699.1|698.1|699.3|698.3|698.9|697.9|1
1688417700000|2023-07-03 20:55:00|699|698|699.3|698.3|699.3|698.3|699|698|20
1688418000000|2023-07-03 21:00:00|699.1|698.1|699.4|698.4|699.4|698.4|699.1|698.1|0
1688418900000|2023-07-03 21:15:00|699.3|698.3|699.3|698.3|699.3|698.3|699.3|698.3|0
1688432400000|2023-07-04 01:00:00|698.1|697.1|697.8|696.8|698.4|697.4|697.8|696.8|0
1688432700000|2023-07-04 01:05:00|698|697|697.8|696.8|698.3|697.3|697.8|696.8|0
1688433000000|2023-07-04 01:10:00|697.6|696.6|697.5|696.5|697.6|696.6|697|696|33
1688433300000|2023-07-04 01:15:00|697.6|696.6|697.8|696.8|697.9|696.9|697.6|696.6|1
1688433600000|2023-07-04 01:20:00|697.6|696.6|698|697|698.1|697.1|697.6|696.6|0
1688433900000|2023-07-04 01:25:00|698.1|697.1|698|697|698.3|697.3|697.9|696.9|1
1688434200000|2023-07-04 01:30:00|697.9|696.9|697.4|696.4|697.9|696.9|697.3|696.3|2
1688434500000|2023-07-04 01:35:00|697.3|696.3|697.5|696.5|697.6|696.6|697.3|696.3|0
1688434800000|2023-07-04 01:40:00|697.6|696.6|697.5|696.5|697.8|696.8|697.5|696.5|0
1688435100000|2023-07-04 01:45:00|697.4|696.4|697.8|696.8|697.9|696.9|697.3|696.3|0
1688435400000|2023-07-04 01:50:00|697.6|696.6|698|697|698|697|697.5|696.5|0
1688435700000|2023-07-04 01:55:00|697.9|696.9|698.5|697.5|698.5|697.5|697.9|696.9|0
1688436000000|2023-07-04 02:00:00|698.6|697.6|698.5|697.5|698.8|697.8|698.5|697.5|0
1688436300000|2023-07-04 02:05:00|698.3|697.3|698.5|697.5|698.5|697.5|698.3|697.3|0
1688436600000|2023-07-04 02:10:00|698.4|697.4|698.6|697.6|698.6|697.6|698.4|697.4|1
1688436900000|2023-07-04 02:15:00|698.5|697.5|698.5|697.5|698.6|697.6|698.5|697.5|1
1688437200000|2023-07-04 02:20:00|698.4|697.4|698.3|697.3|698.5|697.5|698.3|697.3|0
1688437500000|2023-07-04 02:25:00|698.4|697.4|698.5|697.5|698.6|697.6|698.3|697.3|0
1688437800000|2023-07-04 02:30:00|698.3|697.3|698.9|697.9|698.9|697.9|698.3|697.3|0
1688438100000|2023-07-04 02:35:00|699|698|699.1|698.1|699.1|698.1|699|698|0
1688438400000|2023-07-04 02:40:00|699.3|698.3|699|698|699.5|698.5|699|698|0
1688438700000|2023-07-04 02:45:00|699.1|698.1|699.5|698.5|699.6|698.6|699|698|0
1688439000000|2023-07-04 02:50:00|699.6|698.6|700.1|699.1|700.1|699.1|699.5|698.5|1
1688439300000|2023-07-04 02:55:00|700|699|700|699|700.1|699.1|700|699|1
1688439600000|2023-07-04 03:00:00|700.1|699.1|700.4|699.4|700.4|699.4|699.9|698.9|1
1688439900000|2023-07-04 03:05:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|36
1688440200000|2023-07-04 03:10:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|0
1688440500000|2023-07-04 03:15:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|0
1688440800000|2023-07-04 03:20:00|700.3|699.3|700.4|699.4|700.4|699.4|700.1|699.1|8
1688441100000|2023-07-04 03:25:00|700.8|699.8|700.6|699.6|700.9|699.9|700.5|699.5|18
1688441400000|2023-07-04 03:30:00|700.5|699.5|701|700|701|700|700.3|699.3|1
1688441700000|2023-07-04 03:35:00|701.4|700.4|701.9|700.9|702|701|701.3|700.3|1
1688442000000|2023-07-04 03:40:00|702|701|702|701|702.1|701.1|701.9|700.9|0
1688442300000|2023-07-04 03:45:00|702.1|701.1|702|701|702.1|701.1|702|701|0
1688442600000|2023-07-04 03:50:00|702.3|701.3|702.1|701.1|702.3|701.3|702.1|701.1|0
1688442900000|2023-07-04 03:55:00|702|701|702|701|702|701|702|701|0
1688443200000|2023-07-04 04:00:00|||||||||40
1688443500000|2023-07-04 04:05:00|701.8|700.8|701.8|700.8|701.8|700.8|701.8|700.8|1
1688443800000|2023-07-04 04:10:00|701.5|700.5|701.8|700.8|701.8|700.8|701.5|700.5|0
1688444100000|2023-07-04 04:15:00|701.6|700.6|701.6|700.6|701.8|700.8|701.6|700.6|1
1688444400000|2023-07-04 04:20:00|701.8|700.8|701.5|700.5|701.8|700.8|701.5|700.5|0
1688444700000|2023-07-04 04:25:00|701.4|700.4|701.5|700.5|701.5|700.5|701.3|700.3|0
1688445000000|2023-07-04 04:30:00|701.3|700.3|700.5|699.5|701.3|700.3|700.5|699.5|0
1688445300000|2023-07-04 04:35:00|700.6|699.6|700.6|699.6|700.8|699.8|700.6|699.6|0
1688445600000|2023-07-04 04:40:00|700.8|699.8|700.5|699.5|700.8|699.8|700.4|699.4|5
1688447400000|2023-07-04 05:10:00|700.4|699.4|700.5|699.5|700.5|699.5|700.4|699.4|0
1688447700000|2023-07-04 05:15:00|700.3|699.3|700.3|699.3|700.4|699.4|700.3|699.3|1
1688448000000|2023-07-04 05:20:00|700.4|699.4|700.3|699.3|700.4|699.4|700.3|699.3|0
1688448300000|2023-07-04 05:25:00|700.4|699.4|700.3|699.3|700.4|699.4|700.3|699.3|0
1688448600000|2023-07-04 05:30:00|700.4|699.4|700.5|699.5|700.5|699.5|700.4|699.4|0
1688448900000|2023-07-04 05:35:00|700.4|699.4|700.3|699.3|700.5|699.5|700.3|699.3|7
1688449200000|2023-07-04 05:40:00|700.1|699.1|700.3|699.3|700.3|699.3|700.1|699.1|1
1688449500000|2023-07-04 05:45:00|700.1|699.1|699.5|698.5|700.3|699.3|699.5|698.5|0
1688449800000|2023-07-04 05:50:00|699.4|698.4|699.6|698.6|699.6|698.6|699.4|698.4|7
1688450100000|2023-07-04 05:55:00|699.5|698.5|699.3|698.3|699.6|698.6|699.3|698.3|70
1688450400000|2023-07-04 06:00:00|699.1|698.1|698.6|697.6|699.3|698.3|698.4|697.4|29
1688450700000|2023-07-04 06:05:00|698.5|697.5|700|699|700|699|698.5|697.5|352
1688451000000|2023-07-04 06:10:00|699.9|698.9|701|700|701|700|699.8|698.8|13
1688451300000|2023-07-04 06:15:00|700.9|699.9|701|700|701.1|700.1|700.8|699.8|3
1688451600000|2023-07-04 06:20:00|701.1|700.1|701.4|700.4|701.4|700.4|701|700|3
1688451900000|2023-07-04 06:25:00|701.5|700.5|702|701|702.6|701.6|701.5|700.5|12
1688452200000|2023-07-04 06:30:00|702.1|701.1|702.3|701.3|702.6|701.6|702|701|26
1688452500000|2023-07-04 06:35:00|702.4|701.4|701.5|700.5|702.6|701.6|701.5|700.5|11
1688452800000|2023-07-04 06:40:00|701.4|700.4|699.9|698.9|701.5|700.5|699.3|698.3|12
1688453100000|2023-07-04 06:45:00|699.8|698.8|700.1|699.1|700.1|699.1|699.8|698.8|10
1688453400000|2023-07-04 06:50:00|700|699|700.3|699.3|700.4|699.4|699.9|698.9|1
1688453700000|2023-07-04 06:55:00|700.4|699.4|700.1|699.1|700.4|699.4|700|699|97
1688454000000|2023-07-04 07:00:00|700.4|699.4|700.4|699.4|700.4|699.4|699.6|698.6|31
1688454300000|2023-07-04 07:05:00|700.1|699.1|701.1|700.1|701.1|700.1|700.1|699.1|27
1688454600000|2023-07-04 07:10:00|701|700|701|700|701.1|700.1|700.5|699.5|23
1688454900000|2023-07-04 07:15:00|701.1|700.1|702.1|701.1|702.1|701.1|701|700|29
1688455200000|2023-07-04 07:20:00|702|701|701.3|700.3|702|701|701.3|700.3|1
1688455500000|2023-07-04 07:25:00|701.1|700.1|702.3|701.3|702.5|701.5|700.3|699.3|348
1688455800000|2023-07-04 07:30:00|701.9|700.9|702.6|701.6|702.6|701.6|701.5|700.5|68
1688456100000|2023-07-04 07:35:00|701.4|700.4|702.4|701.4|702.5|701.5|701.3|700.3|144
1688456400000|2023-07-04 07:40:00|702.6|701.6|702.6|701.6|702.9|701.9|702.1|701.1|63
1688456700000|2023-07-04 07:45:00|702.8|701.8|703.4|702.4|703.6|702.6|702.8|701.8|68
1688457000000|2023-07-04 07:50:00|703.5|702.5|702.1|701.1|703.8|702.8|702.1|701.1|174
1688457300000|2023-07-04 07:55:00|702.3|701.3|702.4|701.4|702.6|701.6|702.1|701.1|47
1688457600000|2023-07-04 08:00:00|702.8|701.8|702.4|701.4|703.1|702.1|702.1|701.1|75
1688457900000|2023-07-04 08:05:00|702.3|701.3|702.3|701.3|702.4|701.4|700.6|699.6|146
1688458200000|2023-07-04 08:10:00|702.1|701.1|702.1|701.1|702.3|701.3|701.4|700.4|39
1688458500000|2023-07-04 08:15:00|702|701|701.9|700.9|702.9|701.9|701.8|700.8|35
1688458800000|2023-07-04 08:20:00|702|701|701.6|700.6|702.3|701.3|701|700|39
1688459100000|2023-07-04 08:25:00|701.5|700.5|701.6|700.6|701.8|700.8|700.9|699.9|86
1688459400000|2023-07-04 08:30:00|701.8|700.8|701.6|700.6|701.9|700.9|700.8|699.8|98
1688459700000|2023-07-04 08:35:00|701.8|700.8|700.6|699.6|701.9|700.9|700.6|699.6|137
1688460000000|2023-07-04 08:40:00|700.5|699.5|700.4|699.4|700.5|699.5|699.6|698.6|80
1688460300000|2023-07-04 08:45:00|700.3|699.3|701.5|700.5|701.6|700.6|700.1|699.1|100
1688460600000|2023-07-04 08:50:00|701.6|700.6|701.5|700.5|702.4|701.4|701.4|700.4|34
1688460900000|2023-07-04 08:55:00|701.4|700.4|702|701|702.4|701.4|701.4|700.4|27
1688461200000|2023-07-04 09:00:00|702.1|701.1|702.6|701.6|702.9|701.9|702|701|28
1688461500000|2023-07-04 09:05:00|702.9|701.9|702.6|701.6|702.9|701.9|702.5|701.5|169
1688461800000|2023-07-04 09:10:00|703|702|703.8|702.8|703.9|702.9|703|702|16
1688462100000|2023-07-04 09:15:00|703.9|702.9|704.5|703.5|704.9|703.9|703.6|702.6|93
1688462400000|2023-07-04 09:20:00|704.4|703.4|704.1|703.1|704.6|703.6|703.6|702.6|37
1688462700000|2023-07-04 09:25:00|704.3|703.3|704.8|703.8|704.8|703.8|704.1|703.1|357
1688463000000|2023-07-04 09:30:00|704.9|703.9|705.4|704.4|705.4|704.4|704.8|703.8|44
1688463300000|2023-07-04 09:35:00|705.1|704.1|705.1|704.1|705.4|704.4|704.8|703.8|56
1688463600000|2023-07-04 09:40:00|705|704|705.6|704.6|705.6|704.6|704.8|703.8|545
1688463900000|2023-07-04 09:45:00|705.9|704.9|706.4|705.4|706.5|705.5|705.8|704.8|183
1688464200000|2023-07-04 09:50:00|706.1|705.1|706.9|705.9|707.1|706.1|706.1|705.1|96
1688464500000|2023-07-04 09:55:00|706.8|705.8|707.4|706.4|707.4|706.4|706.8|705.8|46
1688464800000|2023-07-04 10:00:00|707.1|706.1|706.9|705.9|707.6|706.6|706.8|705.8|163
1688465100000|2023-07-04 10:05:00|706.8|705.8|706.8|705.8|706.9|705.9|706.3|705.3|30
1688465400000|2023-07-04 10:10:00|706.9|705.9|707.8|706.8|707.8|706.8|706.8|705.8|155
1688465700000|2023-07-04 10:15:00|707.6|706.6|707.6|706.6|707.9|706.9|707.4|706.4|26
1688466000000|2023-07-04 10:20:00|707.8|706.8|707.9|706.9|708|707|707.4|706.4|109
1688466300000|2023-07-04 10:25:00|707.8|706.8|707.4|706.4|707.9|706.9|707|706|47
1688466600000|2023-07-04 10:30:00|707.1|706.1|705.6|704.6|707.4|706.4|705.6|704.6|258
1688466900000|2023-07-04 10:35:00|705.1|704.1|705.1|704.1|705.4|704.4|704.4|703.4|65
1688467200000|2023-07-04 10:40:00|705|704|706.4|705.4|706.4|705.4|704.8|703.8|67
1688467500000|2023-07-04 10:45:00|706.5|705.5|707.4|706.4|708|707|706.4|705.4|115
1688467800000|2023-07-04 10:50:00|707.5|706.5|707.5|706.5|707.6|706.6|707.3|706.3|11
1688468100000|2023-07-04 10:55:00|707.4|706.4|707.5|706.5|707.6|706.6|707.1|706.1|30
1688468400000|2023-07-04 11:00:00|707.6|706.6|707.5|706.5|707.9|706.9|707.4|706.4|31
1688468700000|2023-07-04 11:05:00|707.6|706.6|707.8|706.8|708.4|707.4|707.6|706.6|9
1688469000000|2023-07-04 11:10:00|707.9|706.9|707.5|706.5|707.9|706.9|707|706|66
1688469300000|2023-07-04 11:15:00|707.6|706.6|707.8|706.8|707.9|706.9|707|706|22
1688469600000|2023-07-04 11:20:00|707.9|706.9|708.5|707.5|708.6|707.6|707.8|706.8|10
1688469900000|2023-07-04 11:25:00|708.4|707.4|708.5|707.5|708.6|707.6|708.3|707.3|17
1688470200000|2023-07-04 11:30:00|708.6|707.6|708.8|707.8|708.9|707.9|708.4|707.4|4
1688470500000|2023-07-04 11:35:00|708.9|707.9|708.9|707.9|709.5|708.5|708.5|707.5|3
1688470800000|2023-07-04 11:40:00|708.8|707.8|709.3|708.3|709.5|708.5|708.6|707.6|11
1688471100000|2023-07-04 11:45:00|709.5|708.5|710.4|709.4|710.4|709.4|709.3|708.3|14
1688471400000|2023-07-04 11:50:00|710.5|709.5|710.8|709.8|711.1|710.1|710.4|709.4|52
1688471700000|2023-07-04 11:55:00|710.9|709.9|711.9|710.9|711.9|710.9|710.6|709.6|1468
1688472000000|2023-07-04 12:00:00|712|711|713.1|712.1|713.4|712.4|711.5|710.5|617
1688472300000|2023-07-04 12:05:00|713.3|712.3|713|712|713.5|712.5|712.6|711.6|291
1688472600000|2023-07-04 12:10:00|712.9|711.9|712.8|711.8|713.1|712.1|712.4|711.4|31
1688472900000|2023-07-04 12:15:00|712.9|711.9|713|712|713.4|712.4|712.9|711.9|31
1688473200000|2023-07-04 12:20:00|712.9|711.9|713.1|712.1|713.3|712.3|712.8|711.8|30
1688473500000|2023-07-04 12:25:00|713.3|712.3|713|712|713.5|712.5|712.9|711.9|105
1688473800000|2023-07-04 12:30:00|712.9|711.9|712.9|711.9|713.3|712.3|711.9|710.9|208
1688474100000|2023-07-04 12:35:00|713.3|712.3|713|712|713.4|712.4|712.5|711.5|59
1688474400000|2023-07-04 12:40:00|713.1|712.1|714|713|714.3|713.3|713|712|28
1688474700000|2023-07-04 12:45:00|714.1|713.1|714.3|713.3|714.4|713.4|713.5|712.5|136
1688475000000|2023-07-04 12:50:00|714.4|713.4|714.8|713.8|714.8|713.8|713.8|712.8|189
1688475300000|2023-07-04 12:55:00|714.9|713.9|714.4|713.4|715|714|713.9|712.9|46
1688475600000|2023-07-04 13:00:00|714.3|713.3|713.9|712.9|714.9|713.9|713.6|712.6|108
1688475900000|2023-07-04 13:05:00|713.8|712.8|712.5|711.5|714|713|711.9|710.9|49
1688476200000|2023-07-04 13:10:00|712.6|711.6|712|711|714|713|711.5|710.5|112
1688476500000|2023-07-04 13:15:00|712.1|711.1|712.1|711.1|712.9|711.9|712|711|103
1688476800000|2023-07-04 13:20:00|712.3|711.3|711.9|710.9|712.5|711.5|711.8|710.8|64
1688477100000|2023-07-04 13:25:00|712|711|712.1|711.1|712.8|711.8|711.5|710.5|142
1688477400000|2023-07-04 13:30:00|712.5|711.5|713.1|712.1|713.3|712.3|712|711|142
1688477700000|2023-07-04 13:35:00|713.3|712.3|712.8|711.8|713.4|712.4|712.1|711.1|621
1688478000000|2023-07-04 13:40:00|712.5|711.5|711.9|710.9|712.9|711.9|711.8|710.8|56
1688478300000|2023-07-04 13:45:00|712.3|711.3|712.3|711.3|712.3|711.3|711.8|710.8|54
1688478600000|2023-07-04 13:50:00|712|711|710.5|709.5|712.1|711.1|710.5|709.5|107
1688478900000|2023-07-04 13:55:00|710.6|709.6|711.4|710.4|711.5|710.5|710.4|709.4|20
1688479200000|2023-07-04 14:00:00|711.6|710.6|712.3|711.3|712.5|711.5|711.3|710.3|2
1688479500000|2023-07-04 14:05:00|712.4|711.4|715.8|714.8|716.3|715.3|712.4|711.4|331
1688479800000|2023-07-04 14:10:00|715.9|714.9|713.8|712.8|716.1|715.1|713.5|712.5|14
1688480100000|2023-07-04 14:15:00|713.9|712.9|714.5|713.5|715|714|713.8|712.8|63
1688480400000|2023-07-04 14:20:00|714.6|713.6|714.5|713.5|715.3|714.3|714.4|713.4|51
1688480700000|2023-07-04 14:25:00|714.6|713.6|713.8|712.8|715|714|713.3|712.3|139
1688481000000|2023-07-04 14:30:00|714|713|714.5|713.5|714.8|713.8|714|713|9
1688481300000|2023-07-04 14:35:00|714.6|713.6|714.6|713.6|715.4|714.4|714.5|713.5|223
1688481600000|2023-07-04 14:40:00|714.9|713.9|715.4|714.4|715.4|714.4|714.3|713.3|27
1688481900000|2023-07-04 14:45:00|715.5|714.5|715.5|714.5|715.6|714.6|715.3|714.3|48
1688482200000|2023-07-04 14:50:00|715.6|714.6|716|715|716.4|715.4|715.4|714.4|200
1688482500000|2023-07-04 14:55:00|715.9|714.9|717.3|716.3|717.4|716.4|715.6|714.6|238
1688482800000|2023-07-04 15:00:00|717.4|716.4|716.4|715.4|717.6|716.6|716.4|715.4|434
1688483100000|2023-07-04 15:05:00|716.5|715.5|717.4|716.4|717.6|716.6|716.4|715.4|262
1688483400000|2023-07-04 15:10:00|717.3|716.3|717.4|716.4|717.5|716.5|716.6|715.6|295
1688483700000|2023-07-04 15:15:00|717.5|716.5|717.9|716.9|718.6|717.6|717.4|716.4|724
1688484000000|2023-07-04 15:20:00|718|717|718.9|717.9|719.4|718.4|717.6|716.6|246
1688484300000|2023-07-04 15:25:00|718.6|717.6|717.9|716.9|719.1|718.1|717.6|716.6|369
1688484600000|2023-07-04 15:30:00|717.8|716.8|719.4|718.4|719.4|718.4|717.8|716.8|162
1688484900000|2023-07-04 15:35:00|719.3|718.3|717.8|716.8|720|719|717.8|716.8|1276
1688485200000|2023-07-04 15:40:00|717.9|716.9|718.1|717.1|718.8|717.8|717.8|716.8|45
1688485500000|2023-07-04 15:45:00|718.3|717.3|718.6|717.6|719.3|718.3|717.9|716.9|217
1688485800000|2023-07-04 15:50:00|718.8|717.8|718.5|717.5|719|718|718.3|717.3|161
1688486100000|2023-07-04 15:55:00|718.6|717.6|719.4|718.4|719.8|718.8|718.5|717.5|298
1688486400000|2023-07-04 16:00:00|719.5|718.5|719.4|718.4|719.8|718.8|719.3|718.3|67
1688486700000|2023-07-04 16:05:00|719.5|718.5|718.8|717.8|719.5|718.5|718.4|717.4|1
1688487000000|2023-07-04 16:10:00|718.9|717.9|719.1|718.1|719.8|718.8|718.8|717.8|73
1688487300000|2023-07-04 16:15:00|719.3|718.3|718.4|717.4|719.4|718.4|718.1|717.1|179
1688487600000|2023-07-04 16:20:00|718.5|717.5|717.9|716.9|718.6|717.6|717.9|716.9|24
1688487900000|2023-07-04 16:25:00|718|717|717|716|718|717|717|716|125
1688488200000|2023-07-04 16:30:00|717.3|716.3|717.1|716.1|717.5|716.5|717|716|14
1688488500000|2023-07-04 16:35:00|717.3|716.3|717.5|716.5|717.6|716.6|717|716|10
1688488800000|2023-07-04 16:40:00|717.4|716.4|716.6|715.6|717.4|716.4|716.6|715.6|21
1688489100000|2023-07-04 16:45:00|716.8|715.8|717.1|716.1|717.1|716.1|716.6|715.6|2
1688489400000|2023-07-04 16:50:00|717.3|716.3|717.4|716.4|717.4|716.4|717.1|716.1|52
1688489700000|2023-07-04 16:55:00|717.9|716.9|718.6|717.6|719|718|717.9|716.9|141
1688490000000|2023-07-04 17:00:00|718.3|717.3|718.1|717.1|718.3|717.3|717.8|716.8|9
1688490300000|2023-07-04 17:05:00|718.3|717.3|718.3|717.3|718.4|717.4|718|717|2
1688490600000|2023-07-04 17:10:00|718.1|717.1|718.3|717.3|718.3|717.3|718|717|0
1688490900000|2023-07-04 17:15:00|718|717|717.8|716.8|718|717|717.8|716.8|1
1688491200000|2023-07-04 17:20:00|717.6|716.6|717.1|716.1|717.6|716.6|717.1|716.1|28
1688491500000|2023-07-04 17:25:00|717.3|716.3|717.5|716.5|717.6|716.6|717.1|716.1|9
1688518800000|2023-07-05 01:00:00|716.4|715.4|715.5|714.5|716.4|715.4|715.5|714.5|8
1688519100000|2023-07-05 01:05:00|715.4|714.4|714.4|713.4|715.4|714.4|714.1|713.1|22
1688519400000|2023-07-05 01:10:00|714.3|713.3|714.9|713.9|714.9|713.9|714.3|713.3|0
1688519700000|2023-07-05 01:15:00|714.8|713.8|714.9|713.9|715.3|714.3|714.8|713.8|0
1688520000000|2023-07-05 01:20:00|714.8|713.8|715.3|714.3|715.3|714.3|714.8|713.8|1
1688520300000|2023-07-05 01:25:00|715.1|714.1|715.9|714.9|715.9|714.9|715.1|714.1|0
1688520600000|2023-07-05 01:30:00|715.8|714.8|715.8|714.8|715.9|714.9|715.8|714.8|0
1688520900000|2023-07-05 01:35:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|0
1688521200000|2023-07-05 01:40:00|715.3|714.3|714.3|713.3|715.3|714.3|714.3|713.3|0
1688521500000|2023-07-05 01:45:00|714|713|713.5|712.5|714|713|713.3|712.3|0
1688521800000|2023-07-05 01:50:00|713.4|712.4|713.8|712.8|714.3|713.3|713.4|712.4|1
1688522100000|2023-07-05 01:55:00|714|713|713.9|712.9|714|713|713.5|712.5|3
1688522400000|2023-07-05 02:00:00|713.8|712.8|714|713|714|713|713.3|712.3|1
1688522700000|2023-07-05 02:05:00|713.9|712.9|714.3|713.3|714.3|713.3|713.9|712.9|0
1688523000000|2023-07-05 02:10:00|714.1|713.1|714.5|713.5|714.5|713.5|714|713|0
1688523300000|2023-07-05 02:15:00|714.4|713.4|714.3|713.3|714.5|713.5|714.3|713.3|0
1688523600000|2023-07-05 02:20:00|714.1|713.1|714.5|713.5|714.5|713.5|714.1|713.1|0
1688523900000|2023-07-05 02:25:00|714.4|713.4|714.5|713.5|714.5|713.5|714.4|713.4|0
1688524200000|2023-07-05 02:30:00|714.6|713.6|714.8|713.8|714.8|713.8|714.5|713.5|0
1688524500000|2023-07-05 02:35:00|714.6|713.6|714.8|713.8|714.8|713.8|714.6|713.6|0
1688524800000|2023-07-05 02:40:00|714.6|713.6|714.8|713.8|714.9|713.9|714.6|713.6|0
1688525100000|2023-07-05 02:45:00|714.6|713.6|714.6|713.6|714.8|713.8|714.6|713.6|0
1688525400000|2023-07-05 02:50:00|714.5|713.5|714.6|713.6|714.6|713.6|714.5|713.5|1
1688525700000|2023-07-05 02:55:00|714.5|713.5|714.5|713.5|714.8|713.8|714.5|713.5|0
1688526000000|2023-07-05 03:00:00|714.6|713.6|714.6|713.6|714.8|713.8|714.5|713.5|0
1688526300000|2023-07-05 03:05:00|714.8|713.8|714.6|713.6|714.9|713.9|714.5|713.5|0
1688526600000|2023-07-05 03:10:00|714.8|713.8|714.5|713.5|714.8|713.8|714.4|713.4|1
1688526900000|2023-07-05 03:15:00|714.4|713.4|714.5|713.5|714.6|713.6|714.4|713.4|0
1688527200000|2023-07-05 03:20:00|714.6|713.6|714.5|713.5|714.6|713.6|714.5|713.5|0
1688527500000|2023-07-05 03:25:00|714.4|713.4|714.5|713.5|714.6|713.6|714.4|713.4|0
1688527800000|2023-07-05 03:30:00|714.6|713.6|715|714|715|714|714.4|713.4|4
1688528400000|2023-07-05 03:40:00|715.1|714.1|715.1|714.1|715.1|714.1|715|714|0
1688528700000|2023-07-05 03:45:00|715|714|715|714|715.1|714.1|715|714|0
1688529000000|2023-07-05 03:50:00|715.4|714.4|715.4|714.4|715.5|714.5|715.3|714.3|4
1688529300000|2023-07-05 03:55:00|715.3|714.3|715.3|714.3|715.4|714.4|715.3|714.3|1
1688529600000|2023-07-05 04:00:00|715.4|714.4|715.5|714.5|715.6|714.6|715.3|714.3|1
1688529900000|2023-07-05 04:05:00|715.6|714.6|715.5|714.5|715.6|714.6|715.4|714.4|0
1688530200000|2023-07-05 04:10:00|715.4|714.4|715.5|714.5|715.5|714.5|715.4|714.4|0
1688530500000|2023-07-05 04:15:00|715.4|714.4|715.5|714.5|715.6|714.6|715.4|714.4|0
1688530800000|2023-07-05 04:20:00|715.4|714.4|715.5|714.5|715.5|714.5|715.4|714.4|0
1688531100000|2023-07-05 04:25:00|715.3|714.3|715.4|714.4|715.4|714.4|715.1|714.1|0
1688531400000|2023-07-05 04:30:00|715.5|714.5|715.8|714.8|715.8|714.8|715.4|714.4|0
1688532300000|2023-07-05 04:45:00|716.3|715.3|716.6|715.6|716.8|715.8|716.3|715.3|177
1688532600000|2023-07-05 04:50:00|716.4|715.4|716.6|715.6|716.6|715.6|716.4|715.4|5
1688532900000|2023-07-05 04:55:00|716.8|715.8|716.8|715.8|716.9|715.9|716.8|715.8|4
1688533200000|2023-07-05 05:00:00|716.5|715.5|716.5|715.5|716.5|715.5|716.3|715.3|0
1688533500000|2023-07-05 05:05:00|716.8|715.8|716.8|715.8|717|716|716.8|715.8|0
1688533800000|2023-07-05 05:10:00|716.9|715.9|716.8|715.8|716.9|715.9|716.8|715.8|0
1688534100000|2023-07-05 05:15:00|716.9|715.9|717|716|717|716|716.8|715.8|0
1688534400000|2023-07-05 05:20:00|717.1|716.1|717.4|716.4|717.4|716.4|717.1|716.1|1
1688534700000|2023-07-05 05:25:00|717.5|716.5|718.8|717.8|718.9|717.9|717.4|716.4|32
1688535000000|2023-07-05 05:30:00|718.5|717.5|718.6|717.6|718.8|717.8|718.5|717.5|0
1688535300000|2023-07-05 05:35:00|718.5|717.5|718.6|717.6|718.9|717.9|718.4|717.4|6
1688535600000|2023-07-05 05:40:00|718.9|717.9|718.9|717.9|719|718|718.9|717.9|12
1688535900000|2023-07-05 05:45:00|719.1|718.1|718.9|717.9|719.1|718.1|718.9|717.9|2
1688536200000|2023-07-05 05:50:00|719|718|719|718|719.1|718.1|719|718|0
1688536500000|2023-07-05 05:55:00|719.1|718.1|719|718|719.1|718.1|719|718|11
1688536800000|2023-07-05 06:00:00|718.9|717.9|719.3|718.3|719.3|718.3|718.9|717.9|38
1688537100000|2023-07-05 06:05:00|719.1|718.1|718.5|717.5|719.1|718.1|718.4|717.4|20
1688537400000|2023-07-05 06:10:00|718.6|717.6|718.8|717.8|718.8|717.8|718.4|717.4|5
1688537700000|2023-07-05 06:15:00|718.6|717.6|718.3|717.3|718.9|717.9|718.3|717.3|15
1688538000000|2023-07-05 06:20:00|718.4|717.4|717.3|716.3|718.4|717.4|717.3|716.3|2
1688538300000|2023-07-05 06:25:00|717.4|716.4|717|716|717.4|716.4|716.8|715.8|22
1688538600000|2023-07-05 06:30:00|717.1|716.1|717.3|716.3|717.3|716.3|717|716|1
1688538900000|2023-07-05 06:35:00|717|716|716.1|715.1|717|716|716|715|5
1688539200000|2023-07-05 06:40:00|716|715|717|716|717.3|716.3|715.8|714.8|41
1688539500000|2023-07-05 06:45:00|717.1|716.1|717.8|716.8|718|717|717|716|111
1688539800000|2023-07-05 06:50:00|717.6|716.6|716.4|715.4|717.9|716.9|716.4|715.4|46
1688540100000|2023-07-05 06:55:00|716.1|715.1|715|714|716.3|715.3|714.9|713.9|21
1688540400000|2023-07-05 07:00:00|715.1|714.1|715.5|714.5|716.4|715.4|715|714|16
1688540700000|2023-07-05 07:05:00|715.8|714.8|716.6|715.6|716.6|715.6|715.5|714.5|12
1688541000000|2023-07-05 07:10:00|716.8|715.8|718.8|717.8|718.8|717.8|716.1|715.1|340
1688541300000|2023-07-05 07:15:00|719|718|720.3|719.3|720.4|719.4|718.8|717.8|500
1688541600000|2023-07-05 07:20:00|720.1|719.1|720.3|719.3|720.4|719.4|719.9|718.9|83
1688541900000|2023-07-05 07:25:00|720.1|719.1|719.1|718.1|720.1|719.1|718.6|717.6|11
1688542200000|2023-07-05 07:30:00|718.9|717.9|718.9|717.9|719.6|718.6|718.4|717.4|17
1688542500000|2023-07-05 07:35:00|718.8|717.8|718.3|717.3|718.8|717.8|718|717|19
1688542800000|2023-07-05 07:40:00|718.4|717.4|718|717|718.8|717.8|717.8|716.8|71
1688543100000|2023-07-05 07:45:00|718.1|717.1|718.6|717.6|719.3|718.3|718.1|717.1|18
1688543400000|2023-07-05 07:50:00|718.8|717.8|718.6|717.6|718.8|717.8|718|717|60
1688543700000|2023-07-05 07:55:00|718.5|717.5|717.5|716.5|718.8|717.8|717.5|716.5|18
1688544000000|2023-07-05 08:00:00|717|716|716|715|717.1|716.1|715|714|253
1688544300000|2023-07-05 08:05:00|716.3|715.3|716.4|715.4|717.4|716.4|715.8|714.8|201
1688544600000|2023-07-05 08:10:00|716.6|715.6|717|716|717.3|716.3|715.5|714.5|396
1688544900000|2023-07-05 08:15:00|717.1|716.1|717.1|716.1|718.8|717.8|716.9|715.9|347
1688545200000|2023-07-05 08:20:00|717|716|716.6|715.6|717.3|716.3|716.1|715.1|149
1688545500000|2023-07-05 08:25:00|716.5|715.5|716.8|715.8|717.3|716.3|715.8|714.8|118
1688545800000|2023-07-05 08:30:00|716.5|715.5|716.3|715.3|716.9|715.9|716|715|150
1688546100000|2023-07-05 08:35:00|716|715|717.1|716.1|717.3|716.3|715.6|714.6|37
1688546400000|2023-07-05 08:40:00|717.3|716.3|717.9|716.9|718.8|717.8|717.3|716.3|212
1688546700000|2023-07-05 08:45:00|717.8|716.8|717.6|716.6|718.6|717.6|717|716|295
1688547000000|2023-07-05 08:50:00|717.8|716.8|718.8|717.8|719.3|718.3|717.6|716.6|285
1688547300000|2023-07-05 08:55:00|718.9|717.9|720|719|720.1|719.1|718.6|717.6|198
1688547600000|2023-07-05 09:00:00|719.9|718.9|720.1|719.1|720.4|719.4|719.4|718.4|30
1688547900000|2023-07-05 09:05:00|719.9|718.9|719.8|718.8|720.3|719.3|719.4|718.4|10
1688548200000|2023-07-05 09:10:00|719.6|718.6|719.8|718.8|720.3|719.3|719.5|718.5|11
1688548500000|2023-07-05 09:15:00|719.9|718.9|722.4|721.4|722.6|721.6|719.6|718.6|343
1688548800000|2023-07-05 09:20:00|722.5|721.5|723.3|722.3|724.1|723.1|722.4|721.4|287
1688549100000|2023-07-05 09:25:00|723.4|722.4|723.1|722.1|723.8|722.8|722.5|721.5|21
1688549400000|2023-07-05 09:30:00|723.3|722.3|724.1|723.1|724.4|723.4|723.1|722.1|89
1688549700000|2023-07-05 09:35:00|724|723|723.3|722.3|724.1|723.1|722.9|721.9|146
1688550000000|2023-07-05 09:40:00|723.4|722.4|722.9|721.9|723.4|722.4|722.6|721.6|283
1688550300000|2023-07-05 09:45:00|722.8|721.8|723.9|722.9|723.9|722.9|722.4|721.4|47
1688550600000|2023-07-05 09:50:00|723.8|722.8|724.3|723.3|724.5|723.5|723|722|208
1688550900000|2023-07-05 09:55:00|724.4|723.4|725.3|724.3|725.4|724.4|724.3|723.3|58
1688551200000|2023-07-05 10:00:00|725.1|724.1|725.3|724.3|725.5|724.5|724.6|723.6|43
1688551500000|2023-07-05 10:05:00|725.1|724.1|724|723|725.1|724.1|724|723|81
1688551800000|2023-07-05 10:10:00|723.9|722.9|723.9|722.9|724.1|723.1|723.1|722.1|181
1688552100000|2023-07-05 10:15:00|724|723|723.9|722.9|724.1|723.1|723.6|722.6|0
1688552400000|2023-07-05 10:20:00|723.8|722.8|724.1|723.1|724.1|723.1|723.8|722.8|137
1688552700000|2023-07-05 10:25:00|724|723|724.6|723.6|724.8|723.8|723.9|722.9|85
1688553000000|2023-07-05 10:30:00|724.8|723.8|724.8|723.8|725.4|724.4|724.3|723.3|194
1688553300000|2023-07-05 10:35:00|724.9|723.9|724.9|723.9|725|724|723.6|722.6|46
1688553600000|2023-07-05 10:40:00|725|724|726.9|725.9|726.9|725.9|725|724|498
1688553900000|2023-07-05 10:45:00|727.1|726.1|726.3|725.3|727.3|726.3|726.3|725.3|47
1688554200000|2023-07-05 10:50:00|726.4|725.4|726.1|725.1|726.4|725.4|726|725|38
1688554500000|2023-07-05 10:55:00|726|725|726.8|725.8|727.3|726.3|726|725|123
1688554800000|2023-07-05 11:00:00|726.6|725.6|728.1|727.1|728.4|727.4|726.3|725.3|143
1688555100000|2023-07-05 11:05:00|728.3|727.3|728.4|727.4|728.4|727.4|727.1|726.1|35
1688555400000|2023-07-05 11:10:00|728.6|727.6|727.9|726.9|728.9|727.9|727.9|726.9|81
1688555700000|2023-07-05 11:15:00|727.6|726.6|727.8|726.8|727.8|726.8|726.9|725.9|49
1688556000000|2023-07-05 11:20:00|727.6|726.6|727.4|726.4|728|727|727.3|726.3|6
1688556300000|2023-07-05 11:25:00|727.5|726.5|727.9|726.9|727.9|726.9|727.3|726.3|22
1688556600000|2023-07-05 11:30:00|728.3|727.3|728.3|727.3|728.6|727.6|728|727|5
1688556900000|2023-07-05 11:35:00|728.1|727.1|729.4|728.4|729.4|728.4|728|727|78
1688557200000|2023-07-05 11:40:00|729.3|728.3|730|729|730|729|729|728|955
1688557500000|2023-07-05 11:45:00|729.9|728.9|730|729|730|729|729.6|728.6|160
1688557800000|2023-07-05 11:50:00|729.9|728.9|729.6|728.6|730.4|729.4|729.5|728.5|498
1688558100000|2023-07-05 11:55:00|729.9|728.9|729.9|728.9|730|729|729|728|65
1688558400000|2023-07-05 12:00:00|730|729|729.6|728.6|731.3|730.3|729.1|728.1|232
1688558700000|2023-07-05 12:05:00|729.8|728.8|729.3|728.3|730|729|729|728|39
1688559000000|2023-07-05 12:10:00|729.1|728.1|728.5|727.5|729.1|728.1|727.9|726.9|65
1688559300000|2023-07-05 12:15:00|728.4|727.4|730.3|729.3|730.5|729.5|728.4|727.4|86
1688559600000|2023-07-05 12:20:00|730.4|729.4|731|730|731.4|730.4|730.4|729.4|31
1688559900000|2023-07-05 12:25:00|731.1|730.1|731.1|730.1|732|731|730.9|729.9|53
1688560200000|2023-07-05 12:30:00|731|730|729.5|728.5|731.4|730.4|729.1|728.1|72
1688560500000|2023-07-05 12:35:00|729.6|728.6|729.3|728.3|730.3|729.3|729.3|728.3|31
1688560800000|2023-07-05 12:40:00|729.4|728.4|729|728|730.1|729.1|728.6|727.6|20
1688561100000|2023-07-05 12:45:00|728.9|727.9|730.3|729.3|730.4|729.4|728.8|727.8|974
1688561400000|2023-07-05 12:50:00|730|729|730.5|729.5|731.1|730.1|729|728|95
1688561700000|2023-07-05 12:55:00|730.6|729.6|729.8|728.8|731.3|730.3|729.5|728.5|21
1688562000000|2023-07-05 13:00:00|729.6|728.6|727.1|726.1|729.6|728.6|727.1|726.1|142
1688562300000|2023-07-05 13:05:00|727|726|728.5|727.5|728.6|727.6|726.9|725.9|334
1688562600000|2023-07-05 13:10:00|728.6|727.6|732.3|731.3|732.5|731.5|728.6|727.6|188
1688562900000|2023-07-05 13:15:00|732.5|731.5|734.6|733.6|734.9|733.9|732.5|731.5|450
1688563200000|2023-07-05 13:20:00|734.8|733.8|734.9|733.9|735.3|734.3|733.9|732.9|172
1688563500000|2023-07-05 13:25:00|735|734|735.5|734.5|736.4|735.4|735|734|893
1688563800000|2023-07-05 13:30:00|735.6|734.6|735.3|734.3|736.4|735.4|734.3|733.3|238
1688564100000|2023-07-05 13:35:00|735.4|734.4|734.5|733.5|736|735|733.3|732.3|909
1688564400000|2023-07-05 13:40:00|734.4|733.4|734.4|733.4|735|734|733.5|732.5|263
1688564700000|2023-07-05 13:45:00|734.5|733.5|735.4|734.4|735.6|734.6|733.8|732.8|382
1688565000000|2023-07-05 13:50:00|735.3|734.3|734.3|733.3|736.1|735.1|734.1|733.1|93
1688565300000|2023-07-05 13:55:00|734.4|733.4|736.3|735.3|736.6|735.6|732.6|731.6|1597
1688565600000|2023-07-05 14:00:00|736.4|735.4|734.5|733.5|737.4|736.4|734.3|733.3|599
1688565900000|2023-07-05 14:05:00|734.4|733.4|738.6|737.6|738.8|737.8|734.4|733.4|295
1688566200000|2023-07-05 14:10:00|738.8|737.8|737.3|736.3|738.8|737.8|736.5|735.5|155
1688566500000|2023-07-05 14:15:00|737.4|736.4|735.6|734.6|737.5|736.5|734.5|733.5|223
1688566800000|2023-07-05 14:20:00|735.5|734.5|735.9|734.9|737.6|736.6|735.4|734.4|165
1688567100000|2023-07-05 14:25:00|735.8|734.8|733.5|732.5|736|735|732.9|731.9|201
1688567400000|2023-07-05 14:30:00|733.4|732.4|733.4|732.4|733.5|732.5|731.9|730.9|233
1688567700000|2023-07-05 14:35:00|733.1|732.1|732.5|731.5|733.6|732.6|731.3|730.3|227
1688568000000|2023-07-05 14:40:00|732.6|731.6|732.8|731.8|733|732|731.8|730.8|205
1688568300000|2023-07-05 14:45:00|732.6|731.6|731.1|730.1|732.6|731.6|730.5|729.5|102
1688568600000|2023-07-05 14:50:00|731|730|729.1|728.1|731.8|730.8|728.3|727.3|266
1688568900000|2023-07-05 14:55:00|728.9|727.9|730.6|729.6|731.1|730.1|728.4|727.4|286
1688569200000|2023-07-05 15:00:00|730.8|729.8|729.1|728.1|730.8|729.8|727.5|726.5|124
1688569500000|2023-07-05 15:05:00|728.9|727.9|735.3|734.3|735.4|734.4|728.8|727.8|965
1688569800000|2023-07-05 15:10:00|735.4|734.4|737.4|736.4|737.4|736.4|735.3|734.3|625
1688570100000|2023-07-05 15:15:00|737.6|736.6|737.9|736.9|738.8|737.8|736.8|735.8|1466
1688570400000|2023-07-05 15:20:00|737.8|736.8|740.1|739.1|740.4|739.4|737.5|736.5|633
1688570700000|2023-07-05 15:25:00|740|739|739.4|738.4|740.4|739.4|738.9|737.9|1277
1688571000000|2023-07-05 15:30:00|739.5|738.5|739.5|738.5|740|739|738.9|737.9|302
1688571300000|2023-07-05 15:35:00|740|739|739|738|740.6|739.6|738.9|737.9|276
1688571600000|2023-07-05 15:40:00|738.9|737.9|739|738|739.5|738.5|737.6|736.6|38
1688571900000|2023-07-05 15:45:00|738.8|737.8|739|738|739.1|738.1|737.9|736.9|58
1688572200000|2023-07-05 15:50:00|739.1|738.1|737.5|736.5|739.1|738.1|736.9|735.9|578
1688572500000|2023-07-05 15:55:00|737.8|736.8|739|738|739|738|737.4|736.4|17
1688572800000|2023-07-05 16:00:00|738.9|737.9|740.4|739.4|740.6|739.6|738.9|737.9|91
1688573100000|2023-07-05 16:05:00|740.1|739.1|740|739|740.5|739.5|739.8|738.8|62
1688573400000|2023-07-05 16:10:00|739.8|738.8|740.3|739.3|740.3|739.3|739.3|738.3|37
1688573700000|2023-07-05 16:15:00|740.1|739.1|740.4|739.4|740.5|739.5|739.3|738.3|222
1688574000000|2023-07-05 16:20:00|740.3|739.3|739.8|738.8|740.3|739.3|739|738|70
1688574300000|2023-07-05 16:25:00|739.9|738.9|740.6|739.6|740.6|739.6|739.5|738.5|8
1688574600000|2023-07-05 16:30:00|740.5|739.5|739.8|738.8|740.6|739.6|739.5|738.5|16
1688574900000|2023-07-05 16:35:00|739.9|738.9|737|736|740|739|736|735|62
1688575200000|2023-07-05 16:40:00|736.9|735.9|735|734|737.1|736.1|734.8|733.8|3
1688575500000|2023-07-05 16:45:00|734.9|733.9|734.6|733.6|735.8|734.8|734|733|9
1688575800000|2023-07-05 16:50:00|734.8|733.8|734|733|734.9|733.9|734|733|2
1688576100000|2023-07-05 16:55:00|734.3|733.3|733.6|732.6|734.5|733.5|733.3|732.3|37
1688576400000|2023-07-05 17:00:00|733.8|732.8|733.5|732.5|734|733|732.9|731.9|89
1688576700000|2023-07-05 17:05:00|733.4|732.4|733.4|732.4|734.1|733.1|732.6|731.6|70
1688577000000|2023-07-05 17:10:00|733.3|732.3|733.5|732.5|734.1|733.1|732.9|731.9|59
1688577300000|2023-07-05 17:15:00|733.4|732.4|733|732|734.1|733.1|732.8|731.8|60
1688577600000|2023-07-05 17:20:00|733.1|732.1|732.5|731.5|733.5|732.5|732.3|731.3|22
1688577900000|2023-07-05 17:25:00|732.4|731.4|733.1|732.1|733.5|732.5|732.4|731.4|33
1688578200000|2023-07-05 17:30:00|733|732|737|736|737.3|736.3|733|732|11
1688578500000|2023-07-05 17:35:00|737.1|736.1|737.8|736.8|738|737|737|736|7
1688578800000|2023-07-05 17:40:00|737.6|736.6|738.8|737.8|738.9|737.9|737.3|736.3|5
1688579100000|2023-07-05 17:45:00|739|738|739.5|738.5|740|739|738.8|737.8|7
1688579400000|2023-07-05 17:50:00|739.6|738.6|740.5|739.5|740.5|739.5|739.4|738.4|2
1688579700000|2023-07-05 17:55:00|740.4|739.4|740.3|739.3|740.5|739.5|740.1|739.1|30
1688580000000|2023-07-05 18:00:00|740.1|739.1|740.8|739.8|741|740|739.5|738.5|39
1688580300000|2023-07-05 18:05:00|740.9|739.9|740.3|739.3|741.3|740.3|740.1|739.1|31
1688580600000|2023-07-05 18:10:00|740.4|739.4|740.6|739.6|741.3|740.3|740.1|739.1|122
1688580900000|2023-07-05 18:15:00|740.5|739.5|739|738|740.5|739.5|738.5|737.5|23
1688581200000|2023-07-05 18:20:00|738.8|737.8|739.3|738.3|739.9|738.9|738.5|737.5|13
1688581500000|2023-07-05 18:25:00|739.1|738.1|738.3|737.3|739.8|738.8|737.3|736.3|51
1688581800000|2023-07-05 18:30:00|738.1|737.1|738.6|737.6|739|738|738|737|51
1688582100000|2023-07-05 18:35:00|738.8|737.8|739|738|739.1|738.1|738.6|737.6|3
1688582400000|2023-07-05 18:40:00|739.3|738.3|738.5|737.5|739.4|738.4|738.4|737.4|90
1688582700000|2023-07-05 18:45:00|738.6|737.6|738.8|737.8|739|738|738.5|737.5|0
1688583000000|2023-07-05 18:50:00|739|738|738.6|737.6|739|738|738.6|737.6|0
1688583300000|2023-07-05 18:55:00|738.8|737.8|738.9|737.9|739.3|738.3|738.6|737.6|4
1688583600000|2023-07-05 19:00:00|739|738|739.1|738.1|739.3|738.3|738.9|737.9|2
1688583900000|2023-07-05 19:05:00|739.3|738.3|739.3|738.3|739.3|738.3|739.1|738.1|0
1688584200000|2023-07-05 19:10:00|739|738|739|738|739.1|738.1|739|738|3
1688584500000|2023-07-05 19:15:00|738.8|737.8|738.9|737.9|739|738|738.6|737.6|1
1688584800000|2023-07-05 19:20:00|738.8|737.8|738.8|737.8|739|738|738.6|737.6|2
1688585100000|2023-07-05 19:25:00|738.6|737.6|738.9|737.9|739|738|738.5|737.5|23
1688585400000|2023-07-05 19:30:00|739|738|739.3|738.3|739.4|738.4|738.9|737.9|0
1688585700000|2023-07-05 19:35:00|738.9|737.9|739.1|738.1|739.3|738.3|738.9|737.9|9
1688586000000|2023-07-05 19:40:00|739.3|738.3|739.6|738.6|739.6|738.6|739.3|738.3|1
1688586300000|2023-07-05 19:45:00|739.5|738.5|739.6|738.6|739.6|738.6|739.5|738.5|0
1688586600000|2023-07-05 19:50:00|739.5|738.5|739.5|738.5|739.6|738.6|739.5|738.5|1
1688586900000|2023-07-05 19:55:00|739.6|738.6|739.1|738.1|739.6|738.6|739.1|738.1|5
1688587200000|2023-07-05 20:00:00|739.3|738.3|738.5|737.5|739.3|738.3|738.3|737.3|3
1688587500000|2023-07-05 20:05:00|738.8|737.8|739.1|738.1|739.3|738.3|738.8|737.8|2
1688587800000|2023-07-05 20:10:00|739|738|739.1|738.1|739.1|738.1|739|738|3
1688588100000|2023-07-05 20:15:00|739|738|739.1|738.1|739.1|738.1|739|738|5
1688588400000|2023-07-05 20:20:00|739.3|738.3|739.3|738.3|739.3|738.3|739.3|738.3|0
1688588700000|2023-07-05 20:25:00|739.6|738.6|739.6|738.6|739.6|738.6|739.5|738.5|28
1688589000000|2023-07-05 20:30:00|739.8|738.8|739.1|738.1|739.8|738.8|739.1|738.1|34
1688589300000|2023-07-05 20:35:00|739|738|739.1|738.1|739.1|738.1|739|738|0
1688589600000|2023-07-05 20:40:00|739|738|739.1|738.1|739.1|738.1|739|738|0
1688589900000|2023-07-05 20:45:00|739.3|738.3|739|738|739.3|738.3|739|738|0
1688590200000|2023-07-05 20:50:00|739.1|738.1|738.4|737.4|739.1|738.1|738.4|737.4|3
1688590500000|2023-07-05 20:55:00|739.6|736.6|739.4|736.4|739.9|737.5|738.4|736.1|39
1688590800000|2023-07-05 21:00:00|739.1|736.1|739|736|739.1|736.1|739|736|0
1688591400000|2023-07-05 21:10:00|738.8|735.8|738.8|735.8|738.8|735.8|738.8|735.8|0
1688591700000|2023-07-05 21:15:00|738.6|735.6|738.5|735.5|738.6|735.6|738.5|735.5|0
1688592000000|2023-07-05 21:20:00|738.4|735.4|736.3|735.3|738.4|735.5|736.3|735.3|0
1688592900000|2023-07-05 21:35:00|737.1|734.1|737|734|737.1|734.1|737|734|0
1688594100000|2023-07-05 21:55:00|737.4|734.4|737.4|734.4|737.4|734.4|737.4|734.4|0
1688605200000|2023-07-06 01:00:00|738.9|737.9|738.3|737.3|738.9|737.9|737.9|736.9|5
1688605500000|2023-07-06 01:05:00|738.1|737.1|738.3|737.3|738.3|737.3|738|737|0
1688605800000|2023-07-06 01:10:00|738.1|737.1|738.5|737.5|738.5|737.5|738|737|0
1688606100000|2023-07-06 01:15:00|738.4|737.4|737.9|736.9|738.4|737.4|737.8|736.8|1
1688606400000|2023-07-06 01:20:00|738|737|737.8|736.8|738|737|737.8|736.8|0
1688606700000|2023-07-06 01:25:00|738|737|738|737|738|737|738|737|1
1688607000000|2023-07-06 01:30:00|738.3|737.3|738.5|737.5|738.5|737.5|738|737|0
1688607300000|2023-07-06 01:35:00|738.4|737.4|738.8|737.8|738.8|737.8|738.3|737.3|0
1688607600000|2023-07-06 01:40:00|738.5|737.5|738.9|737.9|738.9|737.9|738.5|737.5|0
1688607900000|2023-07-06 01:45:00|738.8|737.8|739.3|738.3|739.5|738.5|738.8|737.8|0
1688608200000|2023-07-06 01:50:00|739.4|738.4|739.8|738.8|739.8|738.8|739.3|738.3|1
1688608500000|2023-07-06 01:55:00|739.9|738.9|740|739|740.3|739.3|739.8|738.8|0
1688608800000|2023-07-06 02:00:00|740.1|739.1|740|739|740.1|739.1|740|739|0
1688609100000|2023-07-06 02:05:00|740.1|739.1|740.3|739.3|740.3|739.3|740|739|0
1688609400000|2023-07-06 02:10:00|740.5|739.5|740.3|739.3|740.5|739.5|740.3|739.3|0
1688610000000|2023-07-06 02:20:00|740.1|739.1|740.5|739.5|740.6|739.6|740.1|739.1|2
1688610300000|2023-07-06 02:25:00|740.4|739.4|740.3|739.3|740.5|739.5|740.3|739.3|1
1688610600000|2023-07-06 02:30:00|740.4|739.4|739.9|738.9|740.5|739.5|739.9|738.9|0
1688610900000|2023-07-06 02:35:00|739.8|738.8|739.8|738.8|739.8|738.8|739.8|738.8|0
1688611200000|2023-07-06 02:40:00|739.5|738.5|739.3|738.3|739.6|738.6|739.3|738.3|0
1688611500000|2023-07-06 02:45:00|739.4|738.4|739.5|738.5|739.5|738.5|739.3|738.3|0
1688611800000|2023-07-06 02:50:00|739.3|738.3|739.5|738.5|739.5|738.5|739.3|738.3|0
1688612100000|2023-07-06 02:55:00|739.6|738.6|739.5|738.5|739.6|738.6|739.5|738.5|1
1688612400000|2023-07-06 03:00:00|739.4|738.4|739|738|739.4|738.4|739|738|5
1688612700000|2023-07-06 03:05:00|739.1|738.1|739|738|739.3|738.3|739|738|0
1688613000000|2023-07-06 03:10:00|738.9|737.9|738.5|737.5|738.9|737.9|738.4|737.4|3
1688613300000|2023-07-06 03:15:00|738.4|737.4|738.3|737.3|738.6|737.6|738.3|737.3|1
1688613600000|2023-07-06 03:20:00|738|737|738|737|738|737|738|737|1
1688613900000|2023-07-06 03:25:00|737.9|736.9|737.9|736.9|738|737|737.9|736.9|0
1688614200000|2023-07-06 03:30:00|737.8|736.8|737.5|736.5|737.8|736.8|737.4|736.4|0
1688614800000|2023-07-06 03:40:00|737.6|736.6|737.6|736.6|737.6|736.6|737.5|736.5|0
1688615100000|2023-07-06 03:45:00|737.5|736.5|737.3|736.3|737.5|736.5|737.3|736.3|0
1688615400000|2023-07-06 03:50:00|737.1|736.1|736.5|735.5|737.3|736.3|736.5|735.5|0
1688615700000|2023-07-06 03:55:00|736.8|735.8|736.5|735.5|736.8|735.8|736.3|735.3|0
1688616000000|2023-07-06 04:00:00|736.4|735.4|735.5|734.5|736.4|735.4|735.1|734.1|2
1688616300000|2023-07-06 04:05:00|735.3|734.3|735.5|734.5|735.5|734.5|735.1|734.1|1
1688616600000|2023-07-06 04:10:00|735.3|734.3|735.5|734.5|735.5|734.5|735.3|734.3|0
1688616900000|2023-07-06 04:15:00|735.4|734.4|735.3|734.3|735.4|734.4|735.1|734.1|2
1688617200000|2023-07-06 04:20:00|735.4|734.4|735.3|734.3|735.4|734.4|735.3|734.3|0
1688617500000|2023-07-06 04:25:00|735.1|734.1|735.8|734.8|736|735|735.1|734.1|3
1688617800000|2023-07-06 04:30:00|735.6|734.6|735.5|734.5|735.6|734.6|735.1|734.1|3
1688618100000|2023-07-06 04:35:00|735.4|734.4|735.5|734.5|735.5|734.5|735.3|734.3|0
1688618700000|2023-07-06 04:45:00|735.4|734.4|735.5|734.5|735.5|734.5|735.4|734.4|0
1688619000000|2023-07-06 04:50:00|735.6|734.6|735.8|734.8|735.8|734.8|735.6|734.6|0
1688619600000|2023-07-06 05:00:00|735.9|734.9|736.1|735.1|736.3|735.3|735.8|734.8|0
1688619900000|2023-07-06 05:05:00|736.3|735.3|736.4|735.4|736.4|735.4|736.3|735.3|11
1688620200000|2023-07-06 05:10:00|736.5|735.5|736.9|735.9|737|736|736.5|735.5|10
1688620500000|2023-07-06 05:15:00|737|736|736.9|735.9|737|736|736.9|735.9|0
1688620800000|2023-07-06 05:20:00|736.8|735.8|736.6|735.6|736.8|735.8|736.6|735.6|1
1688621100000|2023-07-06 05:25:00|736.4|735.4|736.4|735.4|736.4|735.4|736.1|735.1|4
1688621400000|2023-07-06 05:30:00|736.5|735.5|736.3|735.3|736.6|735.6|736.3|735.3|0
1688621700000|2023-07-06 05:35:00|736.4|735.4|735.6|734.6|736.5|735.5|735.5|734.5|0
1688622000000|2023-07-06 05:40:00|735.5|734.5|735.3|734.3|735.6|734.6|735.3|734.3|0
1688622300000|2023-07-06 05:45:00|735.4|734.4|734.8|733.8|735.5|734.5|734.8|733.8|2
1688622600000|2023-07-06 05:50:00|734.9|733.9|735.3|734.3|735.3|734.3|734.9|733.9|4
1688622900000|2023-07-06 05:55:00|735.4|734.4|735.8|734.8|735.8|734.8|735.4|734.4|0
1688623200000|2023-07-06 06:00:00|736|735|736.9|735.9|737|736|735.4|734.4|30
1688623500000|2023-07-06 06:05:00|737|736|737|736|737.1|736.1|736.5|735.5|159
1688623800000|2023-07-06 06:10:00|736.8|735.8|737.3|736.3|737.3|736.3|736.8|735.8|0
1688624100000|2023-07-06 06:15:00|737.5|736.5|736.8|735.8|737.5|736.5|736.8|735.8|0
1688624400000|2023-07-06 06:20:00|736.9|735.9|736.8|735.8|736.9|735.9|736.5|735.5|3
1688624700000|2023-07-06 06:25:00|737|736|737.1|736.1|737.5|736.5|736.8|735.8|12
1688625000000|2023-07-06 06:30:00|737.4|736.4|737.1|736.1|737.9|736.9|737.1|736.1|96
1688625300000|2023-07-06 06:35:00|737.3|736.3|737.5|736.5|737.6|736.6|737.3|736.3|20
1688625600000|2023-07-06 06:40:00|737.3|736.3|736.8|735.8|737.3|736.3|736.8|735.8|28
1688625900000|2023-07-06 06:45:00|737|736|736.8|735.8|737.3|736.3|736.8|735.8|7
1688626200000|2023-07-06 06:50:00|736.5|735.5|737|736|737.3|736.3|736.5|735.5|1
1688626500000|2023-07-06 06:55:00|737.3|736.3|737.1|736.1|737.5|736.5|736.8|735.8|3
1688626800000|2023-07-06 07:00:00|737.3|736.3|737|736|738.1|737.1|736.3|735.3|26
1688627100000|2023-07-06 07:05:00|737.3|736.3|736.5|735.5|737.5|736.5|736.1|735.1|5
1688627400000|2023-07-06 07:10:00|736.4|735.4|737.3|736.3|737.5|736.5|736.3|735.3|27
1688627700000|2023-07-06 07:15:00|737.4|736.4|738|737|738.1|737.1|737|736|11
1688628000000|2023-07-06 07:20:00|737.9|736.9|738.9|737.9|739.1|738.1|737.9|736.9|24
1688628300000|2023-07-06 07:25:00|739|738|738.5|737.5|739.4|738.4|738.5|737.5|27
1688628600000|2023-07-06 07:30:00|738.6|737.6|738|737|739.8|738.8|738|737|87
1688628900000|2023-07-06 07:35:00|738.1|737.1|736.5|735.5|738.3|737.3|736.5|735.5|15
1688629200000|2023-07-06 07:40:00|736.8|735.8|735.1|734.1|736.8|735.8|735.1|734.1|138
1688629500000|2023-07-06 07:45:00|735|734|733.8|732.8|735|734|733.5|732.5|121
1688629800000|2023-07-06 07:50:00|733.6|732.6|735.5|734.5|735.5|734.5|733.5|732.5|16
1688630100000|2023-07-06 07:55:00|735.4|734.4|734.5|733.5|735.5|734.5|733.9|732.9|47
1688630400000|2023-07-06 08:00:00|734.4|733.4|737.5|736.5|737.8|736.8|733.5|732.5|82
1688630700000|2023-07-06 08:05:00|737.4|736.4|738.6|737.6|738.9|737.9|737.3|736.3|36
1688631000000|2023-07-06 08:10:00|738.5|737.5|735.4|734.4|738.6|737.6|735.1|734.1|174
1688631300000|2023-07-06 08:15:00|735.5|734.5|736.9|735.9|738|737|735.3|734.3|120
1688631600000|2023-07-06 08:20:00|737|736|737.1|736.1|738.5|737.5|736.9|735.9|467
1688631900000|2023-07-06 08:25:00|737.3|736.3|737.6|736.6|737.9|736.9|736.6|735.6|267
1688632200000|2023-07-06 08:30:00|737.4|736.4|737.1|736.1|737.5|736.5|736.3|735.3|15
1688632500000|2023-07-06 08:35:00|736.9|735.9|737.8|736.8|737.8|736.8|736.4|735.4|71
1688632800000|2023-07-06 08:40:00|737.6|736.6|737.1|736.1|737.8|736.8|736.8|735.8|20
1688633100000|2023-07-06 08:45:00|737|736|737|736|737.5|736.5|736.6|735.6|29
1688633400000|2023-07-06 08:50:00|736.9|735.9|737.8|736.8|737.9|736.9|736.5|735.5|30
1688633700000|2023-07-06 08:55:00|737.9|736.9|738.3|737.3|738.4|737.4|737.8|736.8|60
1688634000000|2023-07-06 09:00:00|738.1|737.1|737.6|736.6|738.1|737.1|737.3|736.3|64
1688634300000|2023-07-06 09:05:00|737.8|736.8|738.6|737.6|738.6|737.6|737.5|736.5|35
1688634600000|2023-07-06 09:10:00|738.5|737.5|739|738|740.1|739.1|738.5|737.5|87
1688634900000|2023-07-06 09:15:00|739.1|738.1|739.5|738.5|740|739|738.9|737.9|18
1688635200000|2023-07-06 09:20:00|739.6|738.6|738.8|737.8|739.8|738.8|738.6|737.6|15
1688635500000|2023-07-06 09:25:00|738.6|737.6|738.8|737.8|738.9|737.9|738|737|39
1688635800000|2023-07-06 09:30:00|738.9|737.9|738.9|737.9|739.3|738.3|738.6|737.6|16
1688636100000|2023-07-06 09:35:00|738.8|737.8|738|737|738.9|737.9|737.8|736.8|9
1688636400000|2023-07-06 09:40:00|738.1|737.1|738.8|737.8|738.9|737.9|738|737|204
1688636700000|2023-07-06 09:45:00|738.9|737.9|737.8|736.8|738.9|737.9|737.8|736.8|86
1688637000000|2023-07-06 09:50:00|737.6|736.6|737.5|736.5|738.3|737.3|737.5|736.5|42
1688637300000|2023-07-06 09:55:00|737.6|736.6|737.3|736.3|737.6|736.6|736.8|735.8|191
1688637600000|2023-07-06 10:00:00|737.5|736.5|736.4|735.4|737.6|736.6|736|735|67
1688637900000|2023-07-06 10:05:00|736.3|735.3|735.9|734.9|736.4|735.4|735.6|734.6|22
1688638200000|2023-07-06 10:10:00|735.8|734.8|736.3|735.3|736.4|735.4|735.6|734.6|21
1688638500000|2023-07-06 10:15:00|736.1|735.1|733.8|732.8|736.1|735.1|733.4|732.4|141
1688638800000|2023-07-06 10:20:00|733.6|732.6|733|732|734|733|732.9|731.9|44
1688639100000|2023-07-06 10:25:00|733.1|732.1|734.6|733.6|735.1|734.1|732.8|731.8|87
1688639400000|2023-07-06 10:30:00|734.5|733.5|733.9|732.9|734.6|733.6|733.9|732.9|16
1688639700000|2023-07-06 10:35:00|734|733|734|733|734.4|733.4|733.4|732.4|12
1688640000000|2023-07-06 10:40:00|734.1|733.1|734.5|733.5|735|734|734.1|733.1|27
1688640300000|2023-07-06 10:45:00|735.3|734.3|735.4|734.4|735.4|734.4|734.8|733.8|47
1688640600000|2023-07-06 10:50:00|735.3|734.3|735|734|735.4|734.4|735|734|0
1688640900000|2023-07-06 10:55:00|735.1|734.1|735.4|734.4|735.5|734.5|735|734|34
1688641200000|2023-07-06 11:00:00|735.5|734.5|734.5|733.5|736|735|734.3|733.3|236
1688641500000|2023-07-06 11:05:00|734.8|733.8|736.4|735.4|737.6|736.6|734.8|733.8|119
1688641800000|2023-07-06 11:10:00|736.3|735.3|736.5|735.5|737.1|736.1|736.3|735.3|12
1688642100000|2023-07-06 11:15:00|736.6|735.6|735.5|734.5|736.6|735.6|734.9|733.9|239
1688642400000|2023-07-06 11:20:00|735.6|734.6|736|735|736.6|735.6|735.5|734.5|61
1688642700000|2023-07-06 11:25:00|736.1|735.1|736.9|735.9|736.9|735.9|735.9|734.9|88
1688643000000|2023-07-06 11:30:00|737|736|736|735|737.1|736.1|735.9|734.9|175
1688643300000|2023-07-06 11:35:00|736.1|735.1|735.9|734.9|736.6|735.6|735.9|734.9|120
1688643600000|2023-07-06 11:40:00|735.8|734.8|734.4|733.4|736|735|733.8|732.8|173
1688643900000|2023-07-06 11:45:00|734.5|733.5|735.8|734.8|735.8|734.8|734.3|733.3|11
1688644200000|2023-07-06 11:50:00|735.6|734.6|734.9|733.9|735.9|734.9|734.9|733.9|46
1688644500000|2023-07-06 11:55:00|734.6|733.6|735.6|734.6|735.8|734.8|734.6|733.6|155
1688644800000|2023-07-06 12:00:00|735.5|734.5|734.9|733.9|735.8|734.8|734.8|733.8|10
1688645100000|2023-07-06 12:05:00|734.8|733.8|734.3|733.3|735.3|734.3|733.8|732.8|44
1688645400000|2023-07-06 12:10:00|734.1|733.1|734|733|735.3|734.3|733.9|732.9|240
1688645700000|2023-07-06 12:15:00|734.1|733.1|731|730|734.3|733.3|730.1|729.1|444
1688646000000|2023-07-06 12:20:00|730.8|729.8|730.8|729.8|731.4|730.4|730.3|729.3|38
1688646300000|2023-07-06 12:25:00|730.5|729.5|730.3|729.3|730.9|729.9|730.1|729.1|112
1688646600000|2023-07-06 12:30:00|730.1|729.1|726.6|725.6|730.1|729.1|725.6|724.6|496
1688646900000|2023-07-06 12:35:00|726.8|725.8|726.9|725.9|728.3|727.3|726.6|725.6|131
1688647200000|2023-07-06 12:40:00|726.8|725.8|725.9|724.9|727.1|726.1|724.9|723.9|238
1688647500000|2023-07-06 12:45:00|725.6|724.6|726.4|725.4|727|726|725|724|322
1688647800000|2023-07-06 12:50:00|726.5|725.5|726.6|725.6|727.8|726.8|725.9|724.9|58
1688648100000|2023-07-06 12:55:00|726.8|725.8|727|726|727.5|726.5|725.5|724.5|182
1688648400000|2023-07-06 13:00:00|727.1|726.1|728.6|727.6|729.3|728.3|726.8|725.8|125
1688648700000|2023-07-06 13:05:00|728.8|727.8|729|728|729.8|728.8|728|727|254
1688649000000|2023-07-06 13:10:00|728.9|727.9|731.4|730.4|731.5|730.5|728.8|727.8|112
1688649300000|2023-07-06 13:15:00|731.5|730.5|733.8|732.8|734.4|733.4|731|730|296
1688649600000|2023-07-06 13:20:00|733.3|732.3|734|733|734.3|733.3|732.1|731.1|122
1688649900000|2023-07-06 13:25:00|733.9|732.9|732.5|731.5|734.4|733.4|731.8|730.8|236
1688650200000|2023-07-06 13:30:00|732.8|731.8|731.9|730.9|732.8|731.8|731.3|730.3|53
1688650500000|2023-07-06 13:35:00|731.8|730.8|729.8|728.8|732.8|731.8|729.5|728.5|366
1688650800000|2023-07-06 13:40:00|729.6|728.6|729.4|728.4|730.5|729.5|728.9|727.9|11
1688651100000|2023-07-06 13:45:00|729.6|728.6|729|728|730.3|729.3|729|728|36
1688651400000|2023-07-06 13:50:00|729.1|728.1|724|723|729.1|728.1|723.4|722.4|212
1688651700000|2023-07-06 13:55:00|723.8|722.8|719.9|718.9|724|723|719.8|718.8|417
1688652000000|2023-07-06 14:00:00|719.8|718.8|718.8|717.8|719.9|718.9|717.5|716.5|291
1688652300000|2023-07-06 14:05:00|718.6|717.6|718.5|717.5|719.1|718.1|716.8|715.8|121
1688652600000|2023-07-06 14:10:00|718.8|717.8|718|717|719|718|716.9|715.9|148
1688652900000|2023-07-06 14:15:00|718.1|717.1|722.3|721.3|723.3|722.3|717.8|716.8|238
1688653200000|2023-07-06 14:20:00|722.4|721.4|719.8|718.8|722.5|721.5|719.8|718.8|282
1688653500000|2023-07-06 14:25:00|720|719|718.6|717.6|720|719|718.3|717.3|73
1688653800000|2023-07-06 14:30:00|718.3|717.3|718.3|717.3|719.9|718.9|718|717|144
1688654100000|2023-07-06 14:35:00|718.4|717.4|719.6|718.6|719.9|718.9|718.3|717.3|36
1688654400000|2023-07-06 14:40:00|719.8|718.8|723.1|722.1|723.3|722.3|719.5|718.5|119
1688654700000|2023-07-06 14:45:00|723|722|724.9|723.9|724.9|723.9|722.6|721.6|168
1688655000000|2023-07-06 14:50:00|725|724|727|726|727.5|726.5|724.1|723.1|220
1688655300000|2023-07-06 14:55:00|727.1|726.1|727.8|726.8|728.9|727.8|726.9|725.9|350
1688655600000|2023-07-06 15:00:00|729.9|726.9|730.8|729.8|731.3|730.3|728.8|726.9|183
1688655900000|2023-07-06 15:05:00|730.5|729.5|733.5|732.5|734.4|733.4|730.1|729.1|570
1688656200000|2023-07-06 15:10:00|734.1|733.1|729.8|728.8|734.1|733.1|729.8|728.8|635
1688656500000|2023-07-06 15:15:00|729.9|728.9|726.3|725.3|729.9|728.9|726.3|725.3|506
1688656800000|2023-07-06 15:20:00|726.1|725.1|723.8|722.8|727.3|726.3|723.1|722.1|518
1688657100000|2023-07-06 15:25:00|724.1|723.1|722.1|721.1|724.9|723.9|719.4|718.4|1425
1688657400000|2023-07-06 15:30:00|721.9|720.9|724.3|723.3|724.8|723.8|720|719|311
1688657700000|2023-07-06 15:35:00|724.5|723.5|727|726|727.5|726.5|724|723|369
1688658000000|2023-07-06 15:40:00|726.9|725.9|726.9|725.9|727|726|724.3|723.3|142
1688658300000|2023-07-06 15:45:00|726.8|725.8|727.3|726.3|727.8|726.8|726|725|36
1688658600000|2023-07-06 15:50:00|727.4|726.4|726.6|725.6|727.8|726.8|726.5|725.5|8
1688658900000|2023-07-06 15:55:00|726.8|725.8|728.5|727.5|728.5|727.5|726.5|725.5|140
1688659200000|2023-07-06 16:00:00|728.3|727.3|727.3|726.3|729.3|728.3|726.8|725.8|93
1688659500000|2023-07-06 16:05:00|727.1|726.1|726.8|725.8|728.3|727.3|726.5|725.5|12
1688659800000|2023-07-06 16:10:00|727|726|724.8|723.8|727|726|724.6|723.6|14
1688660100000|2023-07-06 16:15:00|724.6|723.6|725.8|724.8|725.8|724.8|723.8|722.8|48
1688660400000|2023-07-06 16:20:00|726|725|725.9|724.9|727.5|726.5|725.8|724.8|15
1688660700000|2023-07-06 16:25:00|725.8|724.8|727|726|727.5|726.5|725.3|724.3|34
1688661000000|2023-07-06 16:30:00|727.3|726.3|728|727|728.5|727.5|727|726|55
1688661300000|2023-07-06 16:35:00|727.8|726.8|728.5|727.5|728.9|727.9|727.8|726.8|44
1688661600000|2023-07-06 16:40:00|728.4|727.4|728.9|727.9|729.4|728.4|728.4|727.4|9
1688661900000|2023-07-06 16:45:00|728.8|727.8|728.5|727.5|729|728|728|727|23
1688662200000|2023-07-06 16:50:00|728.6|727.6|729.3|728.3|730|729|728.5|727.5|61
1688662500000|2023-07-06 16:55:00|729.5|728.5|731|730|731.3|730.3|729.3|728.3|89
1688662800000|2023-07-06 17:00:00|731.3|730.3|733.3|732.3|733.8|732.8|731.3|730.3|9
1688663100000|2023-07-06 17:05:00|733.5|732.5|732.1|731.1|733.8|732.8|731.8|730.8|14
1688663400000|2023-07-06 17:10:00|732|731|731.6|730.6|732.8|731.8|731.5|730.5|7
1688663700000|2023-07-06 17:15:00|731.5|730.5|731.1|730.1|732.3|731.3|731|730|6
1688664000000|2023-07-06 17:20:00|730.9|729.9|729.5|728.5|731.6|730.6|729.3|728.3|36
1688664300000|2023-07-06 17:25:00|729.8|728.8|729|728|730.3|729.3|728.5|727.5|37
1688664600000|2023-07-06 17:30:00|729.1|728.1|730.4|729.4|730.9|729.9|728.8|727.8|28
1688664900000|2023-07-06 17:35:00|730.5|729.5|731.1|730.1|731.1|730.1|729.6|728.6|14
1688665200000|2023-07-06 17:40:00|731.3|730.3|732.4|731.4|732.6|731.6|731.3|730.3|21
1688665500000|2023-07-06 17:45:00|732.5|731.5|732.5|731.5|733.4|732.4|732.4|731.4|16
1688665800000|2023-07-06 17:50:00|732.4|731.4|732.3|731.3|733.3|732.3|732|731|10
1688666100000|2023-07-06 17:55:00|732|731|732.3|731.3|732.3|731.3|731.4|730.4|6
1688666400000|2023-07-06 18:00:00|732.1|731.1|731.5|730.5|732.4|731.4|731|730|52
1688666700000|2023-07-06 18:05:00|731.3|730.3|731.3|730.3|731.3|730.3|730.3|729.3|5
1688667000000|2023-07-06 18:10:00|731.1|730.1|732.3|731.3|733.3|732.3|731.1|730.1|16
1688667300000|2023-07-06 18:15:00|732.1|731.1|731.6|730.6|732.5|731.5|731.3|730.3|15
1688667600000|2023-07-06 18:20:00|731.8|730.8|731.4|730.4|731.8|730.8|731|730|9
1688667900000|2023-07-06 18:25:00|731.3|730.3|729.5|728.5|731.9|730.9|729.3|728.3|35
1688668200000|2023-07-06 18:30:00|729.6|728.6|730.8|729.8|731|730|729.5|728.5|39
1688668500000|2023-07-06 18:35:00|731|730|731.5|730.5|731.8|730.8|731|730|4
1688668800000|2023-07-06 18:40:00|731.6|730.6|731.6|730.6|732|731|731.5|730.5|12
1688669100000|2023-07-06 18:45:00|731.8|730.8|732.5|731.5|732.5|731.5|731.8|730.8|5
1688669400000|2023-07-06 18:50:00|732.3|731.3|732.5|731.5|732.6|731.6|732.3|731.3|0
1688669700000|2023-07-06 18:55:00|732.8|731.8|733|732|733|732|732.5|731.5|0
1688670000000|2023-07-06 19:00:00|733.1|732.1|733|732|733.3|732.3|732.5|731.5|2
1688670300000|2023-07-06 19:05:00|732.9|731.9|732.9|731.9|733|732|732.8|731.8|0
1688670600000|2023-07-06 19:10:00|732.8|731.8|732.5|731.5|732.9|731.9|732.3|731.3|0
1688670900000|2023-07-06 19:15:00|732.4|731.4|732.1|731.1|732.4|731.4|732|731|0
1688671200000|2023-07-06 19:20:00|732.3|731.3|732.8|731.8|732.8|731.8|732.1|731.1|2
1688671500000|2023-07-06 19:25:00|732.6|731.6|732.8|731.8|732.8|731.8|732.6|731.6|0
1688671800000|2023-07-06 19:30:00|732.6|731.6|732.8|731.8|732.8|731.8|732.6|731.6|0
1688672100000|2023-07-06 19:35:00|732.9|731.9|733|732|733|732|732.6|731.6|8
1688672400000|2023-07-06 19:40:00|732.9|731.9|732.8|731.8|733|732|732.8|731.8|3
1688672700000|2023-07-06 19:45:00|732.9|731.9|733|732|733|732|732.8|731.8|0
1688673000000|2023-07-06 19:50:00|732.9|731.9|732.8|731.8|733|732|732.8|731.8|2
1688673300000|2023-07-06 19:55:00|732.9|731.9|732.3|731.3|733|732|732.1|731.1|16
1688673600000|2023-07-06 20:00:00|732.4|731.4|732.3|731.3|732.5|731.5|732.1|731.1|1
1688673900000|2023-07-06 20:05:00|732|731|732|731|732.3|731.3|731.8|730.8|27
1688674500000|2023-07-06 20:15:00|732.3|731.3|732.1|731.1|732.3|731.3|732|731|0
1688674800000|2023-07-06 20:20:00|732.3|731.3|732.3|731.3|732.3|731.3|732.3|731.3|0
1688675100000|2023-07-06 20:25:00|732.1|731.1|732.3|731.3|732.3|731.3|732.1|731.1|0
1688675400000|2023-07-06 20:30:00|732|731|732|731|732.3|731.3|732|731|0
1688676000000|2023-07-06 20:40:00|732.1|731.1|732.5|731.5|732.5|731.5|732|731|0
1688676300000|2023-07-06 20:45:00|732.3|731.3|732.4|731.4|732.5|731.5|732.3|731.3|5
1688676600000|2023-07-06 20:50:00|732.5|731.5|732.3|731.3|732.5|731.5|732.3|731.3|2
1688676900000|2023-07-06 20:55:00|732.5|731.5|732.5|731.5|732.8|731.8|732.3|731.3|45
1688677200000|2023-07-06 21:00:00|732.4|731.4|733.4|730.4|733.4|731.4|732.4|730.1|0
1688677500000|2023-07-06 21:05:00|733.5|730.5|733.5|730.5|733.5|730.5|733.5|730.5|25
1688680500000|2023-07-06 21:55:00|732.8|729.8|732.8|729.8|732.8|729.8|732.8|729.8|0
1688691600000|2023-07-07 01:00:00|733|732|732.8|731.8|733.1|732.1|732.6|731.6|0
1688691900000|2023-07-07 01:05:00|732.9|731.9|732.5|731.5|732.9|731.9|732.5|731.5|0
1688692200000|2023-07-07 01:10:00|732.4|731.4|732.5|731.5|732.6|731.6|732.3|731.3|0
1688692500000|2023-07-07 01:15:00|732.6|731.6|732.8|731.8|732.9|731.9|732.6|731.6|0
1688692800000|2023-07-07 01:20:00|732.9|731.9|732.5|731.5|732.9|731.9|732.5|731.5|0
1688693100000|2023-07-07 01:25:00|732.6|731.6|732.3|731.3|732.8|731.8|732.3|731.3|0
1688693400000|2023-07-07 01:30:00|732.4|731.4|732.5|731.5|733|732|732.3|731.3|0
1688693700000|2023-07-07 01:35:00|732.6|731.6|732.4|731.4|732.6|731.6|732.1|731.1|0
1688694000000|2023-07-07 01:40:00|732.5|731.5|732.6|731.6|732.8|731.8|732.5|731.5|0
1688694300000|2023-07-07 01:45:00|732.5|731.5|732.6|731.6|732.8|731.8|732.5|731.5|0
1688694600000|2023-07-07 01:50:00|732.5|731.5|732.4|731.4|732.5|731.5|732.3|731.3|0
1688694900000|2023-07-07 01:55:00|732.5|731.5|732.5|731.5|732.5|731.5|732.4|731.4|0
1688695200000|2023-07-07 02:00:00|732.6|731.6|732.6|731.6|732.9|731.9|732.6|731.6|0
1688695500000|2023-07-07 02:05:00|732.8|731.8|732.5|731.5|732.8|731.8|732.5|731.5|0
1688695800000|2023-07-07 02:10:00|732.6|731.6|732.5|731.5|732.6|731.6|732.5|731.5|0
1688696100000|2023-07-07 02:15:00|732.6|731.6|732.8|731.8|732.8|731.8|732.5|731.5|0
1688696400000|2023-07-07 02:20:00|732.6|731.6|732.8|731.8|732.8|731.8|732.5|731.5|0
1688696700000|2023-07-07 02:25:00|732.6|731.6|732.6|731.6|732.6|731.6|732.6|731.6|0
1688697000000|2023-07-07 02:30:00|732.8|731.8|732.6|731.6|733|732|732.6|731.6|0
1688697300000|2023-07-07 02:35:00|732.5|731.5|732.6|731.6|732.8|731.8|732.5|731.5|0
1688697600000|2023-07-07 02:40:00|732.8|731.8|733|732|733|732|732.6|731.6|0
1688697900000|2023-07-07 02:45:00|733.1|732.1|733|732|733.1|732.1|733|732|0
1688698200000|2023-07-07 02:50:00|733.1|732.1|733.1|732.1|733.1|732.1|733|732|0
1688698800000|2023-07-07 03:00:00|733.3|732.3|733.6|732.6|733.8|732.8|733.1|732.1|27
1688699100000|2023-07-07 03:05:00|733.9|732.9|733.6|732.6|733.9|732.9|733.6|732.6|0
1688699400000|2023-07-07 03:10:00|733.8|732.8|733.8|732.8|733.9|732.9|733.8|732.8|0
1688699700000|2023-07-07 03:15:00|733.6|732.6|733.9|732.9|733.9|732.9|733.6|732.6|0
1688700000000|2023-07-07 03:20:00|733.8|732.8|734|733|734.1|733.1|733.8|732.8|0
1688700300000|2023-07-07 03:25:00|734.1|733.1|734.1|733.1|734.1|733.1|734|733|2
1688700600000|2023-07-07 03:30:00|734|733|734|733|734.1|733.1|734|733|0
1688700900000|2023-07-07 03:35:00|734.1|733.1|734.1|733.1|734.1|733.1|734|733|0
1688701500000|2023-07-07 03:45:00|735.5|734.5|735.8|734.8|735.8|734.8|735.5|734.5|77
1688701800000|2023-07-07 03:50:00|735.6|734.6|735.6|734.6|735.9|734.9|735.6|734.6|1
1688702400000|2023-07-07 04:00:00|735.8|734.8|735.6|734.6|735.9|734.9|735.5|734.5|0
1688702700000|2023-07-07 04:05:00|735.8|734.8|735.6|734.6|735.8|734.8|735.5|734.5|0
1688703000000|2023-07-07 04:10:00|735.8|734.8|735.8|734.8|735.8|734.8|735.6|734.6|0
1688703300000|2023-07-07 04:15:00|735.6|734.6|735.5|734.5|735.6|734.6|735.5|734.5|0
1688703600000|2023-07-07 04:20:00|735.6|734.6|735.3|734.3|735.6|734.6|735.3|734.3|0
1688703900000|2023-07-07 04:25:00|735.4|734.4|735.8|734.8|735.8|734.8|735.4|734.4|0
1688704200000|2023-07-07 04:30:00|735.6|734.6|735.6|734.6|735.6|734.6|735.6|734.6|0
1688704500000|2023-07-07 04:35:00|735.8|734.8|735.6|734.6|735.8|734.8|735.6|734.6|0
1688704800000|2023-07-07 04:40:00|735.8|734.8|735.6|734.6|735.8|734.8|735.6|734.6|0
1688705100000|2023-07-07 04:45:00|735.8|734.8|735.8|734.8|735.8|734.8|735.6|734.6|0
1688705400000|2023-07-07 04:50:00|735.6|734.6|735.6|734.6|735.6|734.6|735.6|734.6|0
1688706000000|2023-07-07 05:00:00|735.8|734.8|735.8|734.8|735.8|734.8|735.5|734.5|0
1688706300000|2023-07-07 05:05:00|735.6|734.6|735.8|734.8|735.9|734.9|735.5|734.5|0
1688706600000|2023-07-07 05:10:00|735.9|734.9|735.9|734.9|735.9|734.9|735.8|734.8|0
1688706900000|2023-07-07 05:15:00|736.1|735.1|736.8|735.8|736.9|735.9|736.1|735.1|2
1688707200000|2023-07-07 05:20:00|736.6|735.6|736.8|735.8|736.8|735.8|736.5|735.5|1
1688707500000|2023-07-07 05:25:00|736.6|735.6|736.8|735.8|736.8|735.8|736.6|735.6|0
1688707800000|2023-07-07 05:30:00|736.9|735.9|736.8|735.8|736.9|735.9|736.5|735.5|0
1688708100000|2023-07-07 05:35:00|736.9|735.9|737.3|736.3|737.4|736.4|736.9|735.9|0
1688708400000|2023-07-07 05:40:00|737.1|736.1|737|736|737.3|736.3|737|736|2
1688708700000|2023-07-07 05:45:00|737.1|736.1|736.9|735.9|737.1|736.1|736.5|735.5|0
1688709000000|2023-07-07 05:50:00|737|736|738|737|738|737|736.9|735.9|10
1688709300000|2023-07-07 05:55:00|737.9|736.9|737.8|736.8|738|737|737.8|736.8|0
1688709600000|2023-07-07 06:00:00|737.6|736.6|737.9|736.9|737.9|736.9|737.5|736.5|0
1688709900000|2023-07-07 06:05:00|737.8|736.8|737.9|736.9|738.1|737.1|737.8|736.8|11
1688710200000|2023-07-07 06:10:00|738|737|738.4|737.4|738.4|737.4|737.8|736.8|5
1688710500000|2023-07-07 06:15:00|739.3|738.3|739.3|738.3|739.4|738.4|738.5|737.5|69
1688710800000|2023-07-07 06:20:00|739.4|738.4|738.5|737.5|739.4|738.4|738.5|737.5|1
1688711100000|2023-07-07 06:25:00|738.3|737.3|738|737|738.3|737.3|737.6|736.6|7
1688711400000|2023-07-07 06:30:00|738.3|737.3|738.6|737.6|738.8|737.8|738|737|70
1688711700000|2023-07-07 06:35:00|738.8|737.8|739.3|738.3|739.3|738.3|738.6|737.6|67
1688712000000|2023-07-07 06:40:00|739.1|738.1|739.1|738.1|739.6|738.6|739.1|738.1|32
1688712300000|2023-07-07 06:45:00|739.5|738.5|739.1|738.1|739.5|738.5|739.1|738.1|17
1688712600000|2023-07-07 06:50:00|738.9|737.9|738.5|737.5|739|738|738.3|737.3|44
1688712900000|2023-07-07 06:55:00|738.6|737.6|739.6|738.6|739.8|738.8|738.5|737.5|48
1688713200000|2023-07-07 07:00:00|739.8|738.8|742.3|741.3|742.6|741.6|739.5|738.5|49
1688713500000|2023-07-07 07:05:00|742.4|741.4|743.8|742.8|744.3|743.3|742.4|741.4|13
1688713800000|2023-07-07 07:10:00|743.6|742.6|743.4|742.4|743.9|742.9|743|742|31
1688714100000|2023-07-07 07:15:00|743.5|742.5|743|742|743.9|742.9|743|742|11
1688714400000|2023-07-07 07:20:00|743.1|742.1|741|740|743.3|742.3|739.3|738.3|55
1688714700000|2023-07-07 07:25:00|740.9|739.9|740.5|739.5|742.4|741.4|740.5|739.5|76
1688715000000|2023-07-07 07:30:00|740.6|739.6|742.6|741.6|743.3|742.3|740.5|739.5|34
1688715300000|2023-07-07 07:35:00|742.5|741.5|742.4|741.4|743.4|742.4|742.3|741.3|56
1688715600000|2023-07-07 07:40:00|742.3|741.3|741|740|742.8|741.8|740.8|739.8|29
1688715900000|2023-07-07 07:45:00|741.4|740.4|739.1|738.1|741.4|740.4|738.1|737.1|117
1688716200000|2023-07-07 07:50:00|739.3|738.3|739.3|738.3|739.8|738.8|738.8|737.8|79
1688716500000|2023-07-07 07:55:00|739.4|738.4|740.5|739.5|740.5|739.5|738.8|737.8|19
1688716800000|2023-07-07 08:00:00|740.6|739.6|739.4|738.4|741|740|739.1|738.1|105
1688717100000|2023-07-07 08:05:00|739.1|738.1|738|737|739.3|738.3|737.1|736.1|127
1688717400000|2023-07-07 08:10:00|737.9|736.9|737.5|736.5|738|737|735.5|734.5|140
1688717700000|2023-07-07 08:15:00|737.6|736.6|738.8|737.8|738.8|737.8|737.6|736.6|112
1688718000000|2023-07-07 08:20:00|738.6|737.6|737|736|738.8|737.8|736.8|735.8|107
1688718300000|2023-07-07 08:25:00|736.9|735.9|738|737|739.3|738.3|736.9|735.9|65
1688718600000|2023-07-07 08:30:00|737.8|736.8|737.8|736.8|738.8|737.8|737.4|736.4|94
1688718900000|2023-07-07 08:35:00|738|737|738.4|737.4|738.8|737.8|736.9|735.9|58
1688719200000|2023-07-07 08:40:00|738.3|737.3|738|737|738.5|737.5|737.3|736.3|45
1688719500000|2023-07-07 08:45:00|737.9|736.9|737|736|738.3|737.3|737|736|175
1688719800000|2023-07-07 08:50:00|736.9|735.9|737.3|736.3|738|737|736.3|735.3|205
1688720100000|2023-07-07 08:55:00|737.5|736.5|736.6|735.6|737.5|736.5|736|735|108
1688720400000|2023-07-07 09:00:00|736.9|735.9|737.8|736.8|738.1|737.1|736.6|735.6|119
1688720700000|2023-07-07 09:05:00|737.6|736.6|738.1|737.1|738.1|737.1|737.1|736.1|48
1688721000000|2023-07-07 09:10:00|738|737|737.1|736.1|738.1|737.1|736.8|735.8|24
1688721300000|2023-07-07 09:15:00|737.3|736.3|738.8|737.8|739.3|738.3|737.1|736.1|93
1688721600000|2023-07-07 09:20:00|738.9|737.9|738.8|737.8|738.9|737.9|738|737|57
1688721900000|2023-07-07 09:25:00|738.6|737.6|739|738|739.3|738.3|738.5|737.5|164
1688722200000|2023-07-07 09:30:00|738.8|737.8|739.6|738.6|740.1|739.1|738.6|737.6|264
1688722500000|2023-07-07 09:35:00|739.5|738.5|741|740|741.3|740.3|739.4|738.4|188
1688722800000|2023-07-07 09:40:00|741.3|740.3|742|741|742|741|741|740|60
1688723100000|2023-07-07 09:45:00|741.9|740.9|741.3|740.3|742.3|741.3|741.3|740.3|80
1688723400000|2023-07-07 09:50:00|741.4|740.4|740.9|739.9|741.6|740.6|740.9|739.9|26
1688723700000|2023-07-07 09:55:00|741|740|741.8|740.8|742|741|740.9|739.9|18
1688724000000|2023-07-07 10:00:00|741.6|740.6|741.8|740.8|741.9|740.9|741|740|15
1688724300000|2023-07-07 10:05:00|741.9|740.9|741.9|740.9|742.1|741.1|741.6|740.6|37
1688724600000|2023-07-07 10:10:00|742|741|740.5|739.5|742|741|740.4|739.4|151
1688724900000|2023-07-07 10:15:00|740.4|739.4|741.3|740.3|741.4|740.4|740.4|739.4|45
1688725200000|2023-07-07 10:20:00|741.1|740.1|741.1|740.1|741.4|740.4|741|740|69
1688725500000|2023-07-07 10:25:00|741|740|741|740|741.5|740.5|741|740|115
1688725800000|2023-07-07 10:30:00|741.1|740.1|739.9|738.9|741.1|740.1|739.8|738.8|111
1688726100000|2023-07-07 10:35:00|740|739|737.8|736.8|740.1|739.1|737.8|736.8|114
1688726400000|2023-07-07 10:40:00|737.6|736.6|737.6|736.6|737.9|736.9|737.4|736.4|63
1688726700000|2023-07-07 10:45:00|737.5|736.5|736.5|735.5|737.6|736.6|736.1|735.1|526
1688727000000|2023-07-07 10:50:00|736.8|735.8|737.4|736.4|737.5|736.5|736.4|735.4|31
1688727300000|2023-07-07 10:55:00|737.3|736.3|737.1|736.1|737.4|736.4|736.8|735.8|56
1688727600000|2023-07-07 11:00:00|737.3|736.3|738.1|737.1|738.1|737.1|737.3|736.3|13
1688727900000|2023-07-07 11:05:00|738|737|738.1|737.1|738.1|737.1|737.9|736.9|4
1688728200000|2023-07-07 11:10:00|738|737|737.8|736.8|738.3|737.3|737.8|736.8|12
1688728500000|2023-07-07 11:15:00|738|737|736.3|735.3|738|737|735.8|734.8|189
1688728800000|2023-07-07 11:20:00|736.1|735.1|736.3|735.3|736.9|735.9|735.8|734.8|54
1688729100000|2023-07-07 11:25:00|736.1|735.1|736.8|735.8|737.3|736.3|736.1|735.1|29
1688729400000|2023-07-07 11:30:00|736.9|735.9|737.5|736.5|738.1|737.1|736.8|735.8|3
1688729700000|2023-07-07 11:35:00|737.4|736.4|737|736|737.5|736.5|736.8|735.8|62
1688730000000|2023-07-07 11:40:00|737.1|736.1|737.1|736.1|737.4|736.4|736.8|735.8|5
1688730300000|2023-07-07 11:45:00|737|736|737.8|736.8|737.8|736.8|737|736|69
1688730600000|2023-07-07 11:50:00|737.5|736.5|735.9|734.9|737.8|736.8|735.9|734.9|82
1688730900000|2023-07-07 11:55:00|736|735|733.9|732.9|736|735|733.8|732.8|214
1688731200000|2023-07-07 12:00:00|733.8|732.8|733|732|734.4|733.4|733|732|72
1688731500000|2023-07-07 12:05:00|732.9|731.9|731.6|730.6|733|732|731.3|730.3|245
1688731800000|2023-07-07 12:10:00|731.5|730.5|731.8|730.8|731.9|730.9|730.8|729.8|121
1688732100000|2023-07-07 12:15:00|731.9|730.9|731.6|730.6|732|731|731.5|730.5|8
1688732400000|2023-07-07 12:20:00|731.8|730.8|732.3|731.3|732.5|731.5|731.4|730.4|42
1688732700000|2023-07-07 12:25:00|732|731|733.1|732.1|733.1|732.1|731.5|730.5|251
1688733000000|2023-07-07 12:30:00|733.3|732.3|736.3|735.3|736.4|735.4|732.9|731.9|421
1688733300000|2023-07-07 12:35:00|736.4|735.4|736|735|736.6|735.6|735.4|734.4|88
1688733600000|2023-07-07 12:40:00|736.1|735.1|733.9|732.9|736.3|735.3|732|731|69
1688733900000|2023-07-07 12:45:00|734|733|737|736|737.1|736.1|733.9|732.9|230
1688734200000|2023-07-07 12:50:00|737.1|736.1|737.6|736.6|738|737|737.1|736.1|16
1688734500000|2023-07-07 12:55:00|737.8|736.8|736.6|735.6|737.9|736.9|736.5|735.5|61
1688734800000|2023-07-07 13:00:00|736.5|735.5|735|734|736.6|735.6|734|733|156
1688735100000|2023-07-07 13:05:00|734.8|733.8|733.3|732.3|734.8|733.8|731.8|730.8|38
1688735400000|2023-07-07 13:10:00|733|732|734.3|733.3|735|734|732.4|731.4|89
1688735700000|2023-07-07 13:15:00|734.5|733.5|733|732|735|734|733|732|40
1688736000000|2023-07-07 13:20:00|733.3|732.3|734.4|733.4|734.8|733.8|733|732|155
1688736300000|2023-07-07 13:25:00|734.3|733.3|734.5|733.5|735.1|734.1|734|733|34
1688736600000|2023-07-07 13:30:00|734.4|733.4|737.4|736.4|737.4|736.4|734.1|733.1|154
1688736900000|2023-07-07 13:35:00|737.6|736.6|738.4|737.4|738.6|737.6|736.4|735.4|367
1688737200000|2023-07-07 13:40:00|738.1|737.1|739.1|738.1|740.1|739.1|737.6|736.6|777
1688737500000|2023-07-07 13:45:00|739|738|742.3|741.3|742.3|741.3|738.5|737.5|65
1688737800000|2023-07-07 13:50:00|742.4|741.4|742.3|741.3|743.9|742.9|742.1|741.1|172
1688738100000|2023-07-07 13:55:00|742.4|741.4|745.4|744.4|745.4|744.4|742.3|741.3|118
1688738400000|2023-07-07 14:00:00|745.6|744.6|745.5|744.5|748|747|744.8|743.8|428
1688738700000|2023-07-07 14:05:00|745.3|744.3|746.3|745.3|746.8|745.8|745.1|744.1|24
1688739000000|2023-07-07 14:10:00|746.5|745.5|746.3|745.3|747.1|746.1|745.8|744.8|222
1688739300000|2023-07-07 14:15:00|746.5|745.5|745.1|744.1|747.1|746.1|743.6|742.6|139
1688739600000|2023-07-07 14:20:00|745.3|744.3|745.8|744.8|746.1|745.1|744.4|743.4|77
1688739900000|2023-07-07 14:25:00|745.9|744.9|747.3|746.3|747.4|746.4|745.4|744.4|63
1688740200000|2023-07-07 14:30:00|747.5|746.5|749.4|748.4|749.4|748.4|747|746|121
1688740500000|2023-07-07 14:35:00|749.5|748.5|749.4|748.4|750.1|749.1|748.1|747.1|208
1688740800000|2023-07-07 14:40:00|749.3|748.3|748.3|747.3|749.8|748.8|747.8|746.8|61
1688741100000|2023-07-07 14:45:00|748.1|747.1|748.5|747.5|748.8|747.8|747.6|746.6|314
1688741400000|2023-07-07 14:50:00|748.6|747.6|747|746|748.6|747.6|746.5|745.5|313
1688741700000|2023-07-07 14:55:00|746.9|745.9|749.8|748.8|750.4|749.4|746.9|745.9|177
1688742000000|2023-07-07 15:00:00|749.9|748.9|751.3|750.3|752|751|749.9|748.9|331
1688742300000|2023-07-07 15:05:00|751|750|749|748|751.4|750.4|748.6|747.6|218
1688742600000|2023-07-07 15:10:00|748.9|747.9|746.1|745.1|749.8|748.8|745.6|744.6|341
1688742900000|2023-07-07 15:15:00|746|745|746.6|745.6|748|747|745.3|744.3|347
1688743200000|2023-07-07 15:20:00|746.5|745.5|745|744|746.8|745.8|741.1|740.1|977
1688743500000|2023-07-07 15:25:00|744.9|743.9|745.3|744.3|746.1|745.1|743.4|742.4|734
1688743800000|2023-07-07 15:30:00|745.1|744.1|749.5|748.5|749.8|748.8|745|744|561
1688744100000|2023-07-07 15:35:00|749.6|748.6|751|750|751.3|750.3|749.4|748.4|628
1688744400000|2023-07-07 15:40:00|750.8|749.8|749.6|748.6|751.4|750.4|749.6|748.6|116
1688744700000|2023-07-07 15:45:00|749.5|748.5|749.5|748.5|750.1|749.1|749|748|283
1688745000000|2023-07-07 15:50:00|749.4|748.4|751.4|750.4|751.5|750.5|749.4|748.4|39
1688745300000|2023-07-07 15:55:00|751.3|750.3|751.5|750.5|752.1|751.1|751.1|750.1|338
1688745600000|2023-07-07 16:00:00|751.4|750.4|751|750|752.1|751.1|749.9|748.9|519
1688745900000|2023-07-07 16:05:00|750.9|749.9|751|750|751.3|750.3|750.3|749.3|48
1688746200000|2023-07-07 16:10:00|751.1|750.1|751.3|750.3|751.5|750.5|750.8|749.8|21
1688746500000|2023-07-07 16:15:00|751.1|750.1|751.1|750.1|751.8|750.8|750.8|749.8|460
1688746800000|2023-07-07 16:20:00|751.3|750.3|751.4|750.4|751.5|750.5|750.9|749.9|98
1688747100000|2023-07-07 16:25:00|751.3|750.3|751.3|750.3|751.8|750.8|750.9|749.9|10
1688747400000|2023-07-07 16:30:00|751.1|750.1|751.8|750.8|752|751|750.8|749.8|9
1688747700000|2023-07-07 16:35:00|752|751|750.9|749.9|752.5|751.5|750.4|749.4|49
1688748000000|2023-07-07 16:40:00|750.8|749.8|750.8|749.8|751.3|750.3|750.1|749.1|291
1688748300000|2023-07-07 16:45:00|750.5|749.5|749.3|748.3|750.5|749.5|749|748|16
1688748600000|2023-07-07 16:50:00|749.4|748.4|747.4|746.4|749.6|748.6|747.1|746.1|92
1688748900000|2023-07-07 16:55:00|747.5|746.5|749.3|748.3|749.8|748.8|747.3|746.3|65
1688749200000|2023-07-07 17:00:00|749.1|748.1|747.4|746.4|749.1|748.1|747|746|150
1688749500000|2023-07-07 17:05:00|747.6|746.6|748.5|747.5|749.3|748.3|747.6|746.6|26
1688749800000|2023-07-07 17:10:00|748.4|747.4|746.4|745.4|748.4|747.4|746.4|745.4|54
1688750100000|2023-07-07 17:15:00|746.1|745.1|746.6|745.6|747.4|746.4|745.5|744.5|67
1688750400000|2023-07-07 17:20:00|746.9|745.9|747.4|746.4|748|747|746.6|745.6|41
1688750700000|2023-07-07 17:25:00|747.3|746.3|749.8|748.8|749.8|748.8|747.3|746.3|47
1688751000000|2023-07-07 17:30:00|750|749|749.8|748.8|750.3|749.3|749.3|748.3|66
1688751300000|2023-07-07 17:35:00|749.5|748.5|748.8|747.8|749.5|748.5|748.5|747.5|27
1688751600000|2023-07-07 17:40:00|748.9|747.9|748.8|747.8|749.3|748.3|748.4|747.4|22
1688751900000|2023-07-07 17:45:00|748.6|747.6|748.3|747.3|748.8|747.8|747.8|746.8|28
1688752200000|2023-07-07 17:50:00|748|747|748.5|747.5|748.6|747.6|747.5|746.5|35
1688752500000|2023-07-07 17:55:00|748.3|747.3|748.5|747.5|748.5|747.5|747.5|746.5|10
1688752800000|2023-07-07 18:00:00|748.3|747.3|750|749|750|749|748|747|18
1688753100000|2023-07-07 18:05:00|750.1|749.1|750.4|749.4|750.4|749.4|749.8|748.8|17
1688753400000|2023-07-07 18:10:00|750.6|749.6|750.5|749.5|751|750|749.9|748.9|29
1688753700000|2023-07-07 18:15:00|750.4|749.4|751.3|750.3|751.5|750.5|750.3|749.3|44
1688754000000|2023-07-07 18:20:00|751|750|751.8|750.8|751.9|750.9|750.9|749.9|61
1688754300000|2023-07-07 18:25:00|751.5|750.5|751.8|750.8|752.1|751.1|750.4|749.4|94
1688754600000|2023-07-07 18:30:00|751.9|750.9|751.8|750.8|751.9|750.9|751.1|750.1|2
1688754900000|2023-07-07 18:35:00|751.9|750.9|751.1|750.1|752.3|751.3|751.1|750.1|8
1688755200000|2023-07-07 18:40:00|751|750|751.3|750.3|751.3|750.3|750.8|749.8|1
1688755500000|2023-07-07 18:45:00|751.5|750.5|752|751|752|751|751.3|750.3|4
1688755800000|2023-07-07 18:50:00|751.9|750.9|751.8|750.8|752.3|751.3|751.5|750.5|0
1688756100000|2023-07-07 18:55:00|751.9|750.9|751.8|750.8|752.1|751.1|751.5|750.5|0
1688756400000|2023-07-07 19:00:00|751.6|750.6|751.3|750.3|751.8|750.8|751.3|750.3|0
1688756700000|2023-07-07 19:05:00|751.4|750.4|751.8|750.8|751.8|750.8|751.1|750.1|0
1688757000000|2023-07-07 19:10:00|751.9|750.9|751.6|750.6|752|751|751.6|750.6|0
1688757300000|2023-07-07 19:15:00|751.5|750.5|752|751|752|751|751.5|750.5|0
1688757600000|2023-07-07 19:20:00|751.8|750.8|752.1|751.1|752.3|751.3|751.8|750.8|3
1688757900000|2023-07-07 19:25:00|752.3|751.3|752.3|751.3|752.4|751.4|752|751|0
1688758200000|2023-07-07 19:30:00|752.1|751.1|752.1|751.1|752.3|751.3|751.8|750.8|0
1688758500000|2023-07-07 19:35:00|752.3|751.3|751.8|750.8|752.3|751.3|751.8|750.8|0
1688758800000|2023-07-07 19:40:00|751.6|750.6|750.8|749.8|751.8|750.8|750.6|749.6|1
1688759100000|2023-07-07 19:45:00|750.6|749.6|750|749|750.8|749.8|750|749|2
1688759400000|2023-07-07 19:50:00|750.1|749.1|750.5|749.5|750.8|749.8|750.1|749.1|34
1688759700000|2023-07-07 19:55:00|750.4|749.4|750.8|749.8|750.8|749.8|750.1|749.1|23
1688760000000|2023-07-07 20:00:00|750.6|749.6|750.9|749.9|751.1|750.1|750.5|749.5|0
1688760300000|2023-07-07 20:05:00|751|750|751.1|750.1|751.1|750.1|750.9|749.9|0
1688760600000|2023-07-07 20:10:00|751.3|750.3|751.5|750.5|751.5|750.5|751.1|750.1|7
1688760900000|2023-07-07 20:15:00|751.3|750.3|751.3|750.3|751.5|750.5|751.1|750.1|5
1688761200000|2023-07-07 20:20:00|751.1|750.1|751.4|750.4|751.5|750.5|751.1|750.1|0
1688761500000|2023-07-07 20:25:00|751.5|750.5|751.4|750.4|751.5|750.5|751.3|750.3|0
1688761800000|2023-07-07 20:30:00|751.6|750.6|751.8|750.8|751.8|750.8|751.3|750.3|0
1688762100000|2023-07-07 20:35:00|751.6|750.6|752|751|752|751|751.5|750.5|0
1688762400000|2023-07-07 20:40:00|751.9|750.9|752|751|752|751|751.9|750.9|2
1688762700000|2023-07-07 20:45:00|751.9|750.9|752.5|751.5|752.5|751.5|751.9|750.9|11
1688763000000|2023-07-07 20:50:00|752.6|751.6|752.4|751.4|752.6|751.6|752.3|751.3|4
1688763300000|2023-07-07 20:55:00|752.3|751.3|752.9|749.9|753.1|751.5|751.8|749.9|10
1688950800000|2023-07-10 01:00:00|749.5|748.5|750|749|750.1|749.1|749.5|748.5|0
1688951100000|2023-07-10 01:05:00|750.1|749.1|750|749|750.1|749.1|750|749|0
1688951400000|2023-07-10 01:10:00|750.1|749.1|750.6|749.6|751.1|750.1|750|749|0
1688951700000|2023-07-10 01:15:00|750.4|749.4|751.1|750.1|751.3|750.3|750.4|749.4|0
1688952000000|2023-07-10 01:20:00|751|750|751.5|750.5|751.5|750.5|750.9|749.9|0
1688952300000|2023-07-10 01:25:00|751.6|750.6|752.3|751.3|752.4|751.4|751.6|750.6|0
1688952600000|2023-07-10 01:30:00|752.1|751.1|752.3|751.3|752.4|751.4|751.9|750.9|0
1688952900000|2023-07-10 01:35:00|752.1|751.1|751.3|750.3|752.1|751.1|751|750|0
1688953200000|2023-07-10 01:40:00|751.1|750.1|751.3|750.3|751.4|750.4|751.1|750.1|0
1688953500000|2023-07-10 01:45:00|751.1|750.1|750.6|749.6|751.4|750.4|750.3|749.3|0
1688953800000|2023-07-10 01:50:00|750.5|749.5|750.5|749.5|750.6|749.6|750.3|749.3|0
1688954100000|2023-07-10 01:55:00|750.6|749.6|750.8|749.8|750.8|749.8|750.6|749.6|0
1688954400000|2023-07-10 02:00:00|751|750|750.5|749.5|751.1|750.1|750.4|749.4|0
1688954700000|2023-07-10 02:05:00|750.4|749.4|750.4|749.4|750.5|749.5|750.4|749.4|0
1688955000000|2023-07-10 02:10:00|750.5|749.5|750.3|749.3|750.5|749.5|750.1|749.1|1
1688955300000|2023-07-10 02:15:00|750.1|749.1|750|749|750.3|749.3|750|749|0
1688955600000|2023-07-10 02:20:00|749.9|748.9|750|749|750|749|749.9|748.9|0
1688955900000|2023-07-10 02:25:00|749.8|748.8|749.6|748.6|749.8|748.8|749.6|748.6|0
1688956200000|2023-07-10 02:30:00|749.5|748.5|749.5|748.5|749.5|748.5|749.5|748.5|0
1688956500000|2023-07-10 02:35:00|749.4|748.4|749.3|748.3|749.5|748.5|749.3|748.3|0
1688956800000|2023-07-10 02:40:00|749.4|748.4|749.3|748.3|749.4|748.4|749.1|748.1|0
1688957100000|2023-07-10 02:45:00|749.1|748.1|749.3|748.3|749.3|748.3|749.1|748.1|0
1688957400000|2023-07-10 02:50:00|749.4|748.4|749.1|748.1|749.5|748.5|749.1|748.1|0
1688957700000|2023-07-10 02:55:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|0
1688958000000|2023-07-10 03:00:00|749.3|748.3|749.4|748.4|749.5|748.5|749.1|748.1|0
1688958300000|2023-07-10 03:05:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|0
1688958600000|2023-07-10 03:10:00|749.3|748.3|748.9|747.9|749.3|748.3|748.9|747.9|1
1688958900000|2023-07-10 03:15:00|748.8|747.8|748.8|747.8|748.9|747.9|748.8|747.8|49
1688959200000|2023-07-10 03:20:00|||||||||3
1688959500000|2023-07-10 03:25:00|748.9|747.9|748.3|747.3|748.9|747.9|748.1|747.1|70
1688959800000|2023-07-10 03:30:00|748.1|747.1|747.8|746.8|748.3|747.3|747.8|746.8|0
1688960100000|2023-07-10 03:35:00|748|747|747.9|746.9|748|747|747.8|746.8|0
1688960400000|2023-07-10 03:40:00|747.8|746.8|747.8|746.8|747.8|746.8|747.8|746.8|0
1688960700000|2023-07-10 03:45:00|747.6|746.6|747.5|746.5|747.6|746.6|747.5|746.5|0
1688961000000|2023-07-10 03:50:00|747.6|746.6|747.6|746.6|747.6|746.6|747.5|746.5|0
1688961300000|2023-07-10 03:55:00|747.5|746.5|747.4|746.4|747.5|746.5|747.4|746.4|0
1688961600000|2023-07-10 04:00:00|747.5|746.5|747.4|746.4|747.5|746.5|747.4|746.4|0
1688961900000|2023-07-10 04:05:00|747.5|746.5|747.5|746.5|747.5|746.5|747.4|746.4|0
1688962200000|2023-07-10 04:10:00|747.4|746.4|747.5|746.5|747.5|746.5|747.4|746.4|0
1688962500000|2023-07-10 04:15:00|747.3|746.3|747.3|746.3|747.3|746.3|747.3|746.3|0
1688962800000|2023-07-10 04:20:00|||||||||6
1688963100000|2023-07-10 04:25:00|747.4|746.4|747.3|746.3|747.4|746.4|747.3|746.3|0
1688963400000|2023-07-10 04:30:00|747.4|746.4|748.6|747.6|748.6|747.6|747.4|746.4|8
1688963700000|2023-07-10 04:35:00|748.8|747.8|748.8|747.8|748.8|747.8|748.8|747.8|0
1688964300000|2023-07-10 04:45:00|748.5|747.5|748.5|747.5|748.5|747.5|748.5|747.5|0
1688964600000|2023-07-10 04:50:00|748.6|747.6|748.8|747.8|748.8|747.8|748.6|747.6|0
1688964900000|2023-07-10 04:55:00|748.6|747.6|748.8|747.8|748.8|747.8|748.6|747.6|0
1688965200000|2023-07-10 05:00:00|748.6|747.6|748.1|747.1|748.6|747.6|748.1|747.1|2
1688965500000|2023-07-10 05:05:00|748.4|747.4|748.4|747.4|748.4|747.4|748.3|747.3|0
1688965800000|2023-07-10 05:10:00|748.3|747.3|748.4|747.4|748.4|747.4|748.3|747.3|0
1688966100000|2023-07-10 05:15:00|748.5|747.5|748.6|747.6|748.6|747.6|748.5|747.5|0
1688966400000|2023-07-10 05:20:00|748.8|747.8|748.6|747.6|748.8|747.8|748.6|747.6|0
1688966700000|2023-07-10 05:25:00|748.8|747.8|748.8|747.8|748.8|747.8|748.8|747.8|0
1688967000000|2023-07-10 05:30:00|748.6|747.6|748.5|747.5|748.9|747.9|748.5|747.5|0
1688967300000|2023-07-10 05:35:00|748.3|747.3|748.1|747.1|748.4|747.4|747.9|746.9|0
1688967600000|2023-07-10 05:40:00|747.9|746.9|748.3|747.3|748.4|747.4|747.8|746.8|7
1688967900000|2023-07-10 05:45:00|748.4|747.4|748|747|748.4|747.4|747.8|746.8|48
1688968200000|2023-07-10 05:50:00|748.1|747.1|748.1|747.1|748.3|747.3|748|747|0
1688968500000|2023-07-10 05:55:00|748|747|748|747|748|747|747.6|746.6|0
1688968800000|2023-07-10 06:00:00|748.1|747.1|747.4|746.4|748.1|747.1|747.3|746.3|10
1688969100000|2023-07-10 06:05:00|747.3|746.3|747.3|746.3|747.3|746.3|747.1|746.1|11
1688969400000|2023-07-10 06:10:00|747.1|746.1|747.4|746.4|747.5|746.5|747.1|746.1|0
1688969700000|2023-07-10 06:15:00|747.5|746.5|747.5|746.5|748|747|747.5|746.5|0
1688970000000|2023-07-10 06:20:00|747.3|746.3|747.1|746.1|747.6|746.6|747.1|746.1|25
1688970300000|2023-07-10 06:25:00|746.9|745.9|747|746|747.4|746.4|746.8|745.8|13
1688970600000|2023-07-10 06:30:00|746.9|745.9|747.6|746.6|747.8|746.8|746.9|745.9|11
1688970900000|2023-07-10 06:35:00|747.4|746.4|747.3|746.3|747.5|746.5|747.3|746.3|10
1688971200000|2023-07-10 06:40:00|747.1|746.1|747.5|746.5|747.9|746.9|746.9|745.9|45
1688971500000|2023-07-10 06:45:00|747.6|746.6|747.4|746.4|747.9|746.9|747.4|746.4|8
1688971800000|2023-07-10 06:50:00|747.3|746.3|747.6|746.6|748.3|747.3|747.3|746.3|120
1688972100000|2023-07-10 06:55:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|37
1688972400000|2023-07-10 07:00:00|748.1|747.1|750.3|749.3|750.3|749.3|748.1|747.1|88
1688972700000|2023-07-10 07:05:00|750.1|749.1|748.3|747.3|750.8|749.8|748.3|747.3|32
1688973000000|2023-07-10 07:10:00|748|747|747.3|746.3|748.5|747.5|747.3|746.3|13
1688973300000|2023-07-10 07:15:00|747.4|746.4|746.8|745.8|748|747|746.8|745.8|26
1688973600000|2023-07-10 07:20:00|747|746|746|745|747.4|746.4|746|745|165
1688973900000|2023-07-10 07:25:00|746.3|745.3|745.6|744.6|746.8|745.8|745.5|744.5|44
1688974200000|2023-07-10 07:30:00|746.1|745.1|745.8|744.8|746.3|745.3|745.6|744.6|92
1688974500000|2023-07-10 07:35:00|745.9|744.9|744.4|743.4|746|745|744.4|743.4|58
1688974800000|2023-07-10 07:40:00|744.5|743.5|745.5|744.5|745.8|744.8|744.5|743.5|178
1688975100000|2023-07-10 07:45:00|745.3|744.3|744.9|743.9|745.6|744.6|744.8|743.8|65
1688975400000|2023-07-10 07:50:00|745.1|744.1|744.9|743.9|745.3|744.3|744.3|743.3|38
1688975700000|2023-07-10 07:55:00|744.8|743.8|743.8|742.8|744.8|743.8|743.6|742.6|101
1688976000000|2023-07-10 08:00:00|744|743|744.8|743.8|745.3|744.3|743.8|742.8|119
1688976300000|2023-07-10 08:05:00|744.9|743.9|743.8|742.8|745.3|744.3|743.6|742.6|119
1688976600000|2023-07-10 08:10:00|743.6|742.6|741.9|740.9|744.1|743.1|741.6|740.6|443
1688976900000|2023-07-10 08:15:00|742|741|743.5|742.5|743.6|742.6|742|741|233
1688977200000|2023-07-10 08:20:00|743.6|742.6|742.4|741.4|743.6|742.6|742.3|741.3|116
1688977500000|2023-07-10 08:25:00|742.5|741.5|743.9|742.9|744.3|743.3|741.9|740.9|290
1688977800000|2023-07-10 08:30:00|744|743|743.8|742.8|744.3|743.3|742.6|741.6|98
1688978100000|2023-07-10 08:35:00|743.6|742.6|743.9|742.9|744.1|743.1|743.1|742.1|20
1688978400000|2023-07-10 08:40:00|744.1|743.1|743.9|742.9|744.4|743.4|743.5|742.5|45
1688978700000|2023-07-10 08:45:00|743.8|742.8|744|743|744.5|743.5|743.5|742.5|28
1688979000000|2023-07-10 08:50:00|743.9|742.9|743.8|742.8|744.1|743.1|743.6|742.6|55
1688979300000|2023-07-10 08:55:00|743.9|742.9|743.3|742.3|743.9|742.9|743|742|21
1688979600000|2023-07-10 09:00:00|743.4|742.4|744.8|743.8|745.3|744.3|743.1|742.1|60
1688979900000|2023-07-10 09:05:00|745|744|745.4|744.4|745.4|744.4|744.1|743.1|39
1688980200000|2023-07-10 09:10:00|745.5|744.5|746.5|745.5|746.6|745.6|745|744|86
1688980500000|2023-07-10 09:15:00|746.4|745.4|746.8|745.8|746.8|745.8|745.8|744.8|29
1688980800000|2023-07-10 09:20:00|746.9|745.9|746.5|745.5|746.9|745.9|746.3|745.3|77
1688981100000|2023-07-10 09:25:00|746.6|745.6|745.9|744.9|746.6|745.6|745.6|744.6|2
1688981400000|2023-07-10 09:30:00|745.8|744.8|746|745|746.6|745.6|745.8|744.8|7
1688981700000|2023-07-10 09:35:00|746.1|745.1|745.8|744.8|746.4|745.4|745.8|744.8|19
1688982000000|2023-07-10 09:40:00|745.6|744.6|746.3|745.3|746.5|745.5|745.6|744.6|27
1688982300000|2023-07-10 09:45:00|746.4|745.4|746|745|746.5|745.5|746|745|143
1688982600000|2023-07-10 09:50:00|746.1|745.1|746.1|745.1|746.6|745.6|746.1|745.1|274
1688982900000|2023-07-10 09:55:00|746.5|745.5|748|747|748|747|746.3|745.3|317
1688983200000|2023-07-10 10:00:00|747.9|746.9|747.6|746.6|748|747|747|746|112
1688983500000|2023-07-10 10:05:00|747.8|746.8|748|747|748.4|747.4|747.4|746.4|65
1688983800000|2023-07-10 10:10:00|747.9|746.9|748.4|747.4|749|748|747.8|746.8|108
1688984100000|2023-07-10 10:15:00|748.8|747.8|747.5|746.5|748.8|747.8|747.4|746.4|47
1688984400000|2023-07-10 10:20:00|747.6|746.6|747.1|746.1|747.8|746.8|747|746|55
1688984700000|2023-07-10 10:25:00|747.3|746.3|746.8|745.8|747.4|746.4|746.5|745.5|9
1688985000000|2023-07-10 10:30:00|747|746|747|746|747.3|746.3|746.8|745.8|62
1688985300000|2023-07-10 10:35:00|746.8|745.8|745.9|744.9|747|746|745.8|744.8|23
1688985600000|2023-07-10 10:40:00|746|745|746.9|745.9|746.9|745.9|745.9|744.9|29
1688985900000|2023-07-10 10:45:00|746.8|745.8|746.3|745.3|746.9|745.9|746.3|745.3|105
1688986200000|2023-07-10 10:50:00|746.4|745.4|745.9|744.9|746.4|745.4|745.9|744.9|47
1688986500000|2023-07-10 10:55:00|745.6|744.6|746.9|745.9|747|746|745.6|744.6|97
1688986800000|2023-07-10 11:00:00|747|746|746|745|747.1|746.1|746|745|169
1688987100000|2023-07-10 11:05:00|746.1|745.1|744.5|743.5|746.1|745.1|744.3|743.3|38
1688987400000|2023-07-10 11:10:00|744.6|743.6|746|745|746.3|745.3|744.6|743.6|436
1688987700000|2023-07-10 11:15:00|745.9|744.9|746.5|745.5|746.5|745.5|745.8|744.8|112
1688988000000|2023-07-10 11:20:00|746.6|745.6|748.3|747.3|748.8|747.8|746.5|745.5|335
1688988300000|2023-07-10 11:25:00|748|747|747.4|746.4|748.3|747.3|747.3|746.3|31
1688988600000|2023-07-10 11:30:00|747.3|746.3|747.3|746.3|748|747|746.8|745.8|41
1688988900000|2023-07-10 11:35:00|747.1|746.1|747|746|747.8|746.8|747|746|86
1688989200000|2023-07-10 11:40:00|746.9|745.9|747.5|746.5|747.5|746.5|746.8|745.8|40
1688989500000|2023-07-10 11:45:00|747.6|746.6|749.8|748.8|751.4|750.4|747|746|188
1688989800000|2023-07-10 11:50:00|749.6|748.6|747.5|746.5|749.8|748.8|747.3|746.3|408
1688990100000|2023-07-10 11:55:00|747.8|746.8|747.5|746.5|748.3|747.3|747.3|746.3|58
1688990400000|2023-07-10 12:00:00|747.6|746.6|748|747|748.3|747.3|746|745|77
1688990700000|2023-07-10 12:05:00|747.9|746.9|750.3|749.3|750.3|749.3|747.4|746.4|27
1688991000000|2023-07-10 12:10:00|750|749|748.3|747.3|750.5|749.5|748|747|52
1688991300000|2023-07-10 12:15:00|748|747|748.6|747.6|749|748|748|747|187
1688991600000|2023-07-10 12:20:00|748.4|747.4|747.6|746.6|748.8|747.8|747.5|746.5|288
1688991900000|2023-07-10 12:25:00|747.8|746.8|747.3|746.3|748.3|747.3|747.3|746.3|48
1688992200000|2023-07-10 12:30:00|747.4|746.4|746.1|745.1|747.8|746.8|746.1|745.1|39
1688992500000|2023-07-10 12:35:00|746.3|745.3|744.6|743.6|746.3|745.3|744.6|743.6|156
1688992800000|2023-07-10 12:40:00|744.9|743.9|745.1|744.1|745.6|744.6|744.6|743.6|70
1688993100000|2023-07-10 12:45:00|745|744|743.5|742.5|745|744|743.5|742.5|47
1688993400000|2023-07-10 12:50:00|743.6|742.6|744.1|743.1|744.1|743.1|743.4|742.4|32
1688993700000|2023-07-10 12:55:00|744.3|743.3|743.6|742.6|744.4|743.4|743.4|742.4|85
1688994000000|2023-07-10 13:00:00|743.9|742.9|748.5|747.5|748.8|747.8|743.4|742.4|39
1688994300000|2023-07-10 13:05:00|748.4|747.4|747.4|746.4|749.3|748.3|747|746|73
1688994600000|2023-07-10 13:10:00|747.3|746.3|747.9|746.9|748.4|747.4|746.8|745.8|38
1688994900000|2023-07-10 13:15:00|747.8|746.8|748.3|747.3|749.3|748.3|747.8|746.8|49
1688995200000|2023-07-10 13:20:00|747.8|746.8|747.9|746.9|748.4|747.4|747|746|198
1688995500000|2023-07-10 13:25:00|747.8|746.8|748.1|747.1|749.5|748.5|747.8|746.8|223
1688995800000|2023-07-10 13:30:00|748|747|749.5|748.5|750.4|749.4|747.3|746.3|186
1688996100000|2023-07-10 13:35:00|749.6|748.6|749.6|748.6|749.9|748.9|748.3|747.3|35
1688996400000|2023-07-10 13:40:00|749.8|748.8|750.3|749.3|750.4|749.4|749.3|748.3|40
1688996700000|2023-07-10 13:45:00|750.1|749.1|752.3|751.3|752.4|751.4|750.1|749.1|160
1688997000000|2023-07-10 13:50:00|752.1|751.1|752.5|751.5|753|752|751.6|750.6|152
1688997300000|2023-07-10 13:55:00|752.6|751.6|752.5|751.5|752.6|751.6|751.8|750.8|251
1688997600000|2023-07-10 14:00:00|752.6|751.6|752.4|751.4|753.1|752.1|752.1|751.1|72
1688997900000|2023-07-10 14:05:00|752.6|751.6|751.1|750.1|752.9|751.9|750.4|749.4|117
1688998200000|2023-07-10 14:10:00|750.9|749.9|750.8|749.8|751.8|750.8|750.4|749.4|145
1688998500000|2023-07-10 14:15:00|750.6|749.6|751.3|750.3|752|751|750.3|749.3|41
1688998800000|2023-07-10 14:20:00|751.4|750.4|751.4|750.4|751.6|750.6|750.3|749.3|237
1688999100000|2023-07-10 14:25:00|751.6|750.6|752.8|751.8|752.8|751.8|750.6|749.6|176
1688999400000|2023-07-10 14:30:00|753|752|753.4|752.4|753.6|752.6|751.9|750.9|53
1688999700000|2023-07-10 14:35:00|753.5|752.5|753.6|752.6|753.9|752.9|752.6|751.6|29
1689000000000|2023-07-10 14:40:00|753.8|752.8|756.1|755.1|756.3|755.3|753.8|752.8|144
1689000300000|2023-07-10 14:45:00|756.3|755.3|758|757|758.1|757.1|756.3|755.3|66
1689000600000|2023-07-10 14:50:00|757.8|756.8|758.1|757.1|758.1|757.1|756.8|755.8|283
1689000900000|2023-07-10 14:55:00|758|757|756.4|755.4|758.1|757.1|756.3|755.3|155
1689001200000|2023-07-10 15:00:00|756.3|755.3|756.8|755.8|757.5|756.5|756.3|755.3|247
1689001500000|2023-07-10 15:05:00|756.9|755.9|753.3|752.3|756.9|755.9|752.8|751.8|206
1689001800000|2023-07-10 15:10:00|752.9|751.9|751.6|750.6|752.9|751.9|750.9|749.9|217
1689002100000|2023-07-10 15:15:00|751.8|750.8|753.3|752.3|754.3|753.3|751.4|750.4|213
1689002400000|2023-07-10 15:20:00|753.1|752.1|755|754|755.4|754.4|752.3|751.3|470
1689002700000|2023-07-10 15:25:00|755.1|754.1|755.5|754.5|756.6|755.6|754.9|753.9|1367
1689003000000|2023-07-10 15:30:00|755.6|754.6|757.6|756.6|758.1|757.1|755.5|754.5|387
1689003300000|2023-07-10 15:35:00|757.5|756.5|757|756|758.1|757.1|756.5|755.5|278
1689003600000|2023-07-10 15:40:00|757.3|756.3|755.3|754.3|757.5|756.5|755|754|349
1689003900000|2023-07-10 15:45:00|755|754|754.5|753.5|755.4|754.4|753.9|752.9|48
1689004200000|2023-07-10 15:50:00|754.6|753.6|754.9|753.9|755.3|754.3|754.1|753.1|26
1689004500000|2023-07-10 15:55:00|755|754|756.3|755.3|756.5|755.5|755|754|49
1689004800000|2023-07-10 16:00:00|756.4|755.4|756.4|755.4|756.9|755.9|755.3|754.3|356
1689005100000|2023-07-10 16:05:00|756.3|755.3|755.1|754.1|756.4|755.4|754.5|753.5|42
1689005400000|2023-07-10 16:10:00|755|754|754.8|753.8|755.6|754.6|754.5|753.5|74
1689005700000|2023-07-10 16:15:00|754.9|753.9|754.1|753.1|755.3|754.3|754.1|753.1|146
1689006000000|2023-07-10 16:20:00|754|753|752.5|751.5|754.1|753.1|751.8|750.8|132
1689006300000|2023-07-10 16:25:00|752.6|751.6|753.5|752.5|754|753|752.3|751.3|34
1689006600000|2023-07-10 16:30:00|753.4|752.4|752|751|753.5|752.5|751.3|750.3|27
1689006900000|2023-07-10 16:35:00|751.9|750.9|750.9|749.9|752|751|750.8|749.8|97
1689007200000|2023-07-10 16:40:00|750.8|749.8|747.9|746.9|750.9|749.9|747.9|746.9|336
1689007500000|2023-07-10 16:45:00|747.6|746.6|747.5|746.5|748|747|746.4|745.4|69
1689007800000|2023-07-10 16:50:00|747.4|746.4|747.8|746.8|749.4|748.4|747.4|746.4|37
1689008100000|2023-07-10 16:55:00|747.6|746.6|747.5|746.5|748.1|747.1|747|746|1
1689008400000|2023-07-10 17:00:00|747.4|746.4|746.3|745.3|747.5|746.5|745.5|744.5|55
1689008700000|2023-07-10 17:05:00|746|745|747.3|746.3|747.5|746.5|745.4|744.4|32
1689009000000|2023-07-10 17:10:00|747.5|746.5|748|747|748.3|747.3|747|746|12
1689009300000|2023-07-10 17:15:00|747.9|746.9|747|746|747.9|746.9|747|746|5
1689009600000|2023-07-10 17:20:00|746.8|745.8|745.6|744.6|747.3|746.3|745.6|744.6|8
1689009900000|2023-07-10 17:25:00|745.3|744.3|745.4|744.4|745.9|744.9|744.9|743.9|63
1689010200000|2023-07-10 17:30:00|745.5|744.5|746.9|745.9|747|746|743.8|742.8|26
1689010500000|2023-07-10 17:35:00|747|746|745.9|744.9|747.3|746.3|745.8|744.8|30
1689010800000|2023-07-10 17:40:00|745.8|744.8|746.3|745.3|746.8|745.8|745.8|744.8|9
1689011100000|2023-07-10 17:45:00|746|745|747.1|746.1|747.1|746.1|745.9|744.9|51
1689011400000|2023-07-10 17:50:00|747.3|746.3|747.5|746.5|747.8|746.8|746.6|745.6|10
1689011700000|2023-07-10 17:55:00|747.4|746.4|747.8|746.8|747.9|746.9|746.3|745.3|599
1689012000000|2023-07-10 18:00:00|747.9|746.9|748.5|747.5|748.6|747.6|746.9|745.9|76
1689012300000|2023-07-10 18:05:00|748.6|747.6|747.6|746.6|749|748|747.3|746.3|4
1689012600000|2023-07-10 18:10:00|747.8|746.8|748.3|747.3|748.8|747.8|747.3|746.3|3
1689012900000|2023-07-10 18:15:00|748.5|747.5|746|745|748.5|747.5|745.8|744.8|94
1689013200000|2023-07-10 18:20:00|746.3|745.3|747.3|746.3|747.3|746.3|745.9|744.9|39
1689013500000|2023-07-10 18:25:00|747.4|746.4|748.1|747.1|748.3|747.3|746.5|745.5|45
1689013800000|2023-07-10 18:30:00|748.3|747.3|748.3|747.3|748.8|747.8|748|747|35
1689014100000|2023-07-10 18:35:00|748.1|747.1|748|747|748.4|747.4|748|747|2
1689014400000|2023-07-10 18:40:00|748.3|747.3|748.3|747.3|748.3|747.3|748|747|0
1689014700000|2023-07-10 18:45:00|748.5|747.5|748.3|747.3|748.8|747.8|748.3|747.3|0
1689015000000|2023-07-10 18:50:00|748.4|747.4|748.4|747.4|748.5|747.5|748.3|747.3|1
1689015300000|2023-07-10 18:55:00|748.3|747.3|748.8|747.8|748.8|747.8|748.3|747.3|0
1689015600000|2023-07-10 19:00:00|748.5|747.5|748.8|747.8|748.9|747.9|748.4|747.4|0
1689015900000|2023-07-10 19:05:00|748.6|747.6|749|748|749.1|748.1|748.5|747.5|0
1689016200000|2023-07-10 19:10:00|748.8|747.8|749|748|749.1|748.1|748.8|747.8|0
1689016500000|2023-07-10 19:15:00|749.1|748.1|749.3|748.3|749.3|748.3|749.1|748.1|0
1689016800000|2023-07-10 19:20:00|749.5|748.5|749.4|748.4|749.5|748.5|749.1|748.1|2
1689017100000|2023-07-10 19:25:00|749|748|749|748|749|748|748.9|747.9|2
1689017400000|2023-07-10 19:30:00|749.3|748.3|748.9|747.9|749.3|748.3|748.9|747.9|0
1689017700000|2023-07-10 19:35:00|749|748|749|748|749.1|748.1|748.9|747.9|0
1689018000000|2023-07-10 19:40:00|749.1|748.1|749.3|748.3|749.3|748.3|748.9|747.9|0
1689018300000|2023-07-10 19:45:00|749.4|748.4|749.4|748.4|749.4|748.4|749.1|748.1|0
1689018600000|2023-07-10 19:50:00|749.5|748.5|750|749|750|749|749.5|748.5|7
1689018900000|2023-07-10 19:55:00|749.8|748.8|749.5|748.5|749.8|748.8|749.4|748.4|4
1689019200000|2023-07-10 20:00:00|749.8|748.8|749.8|748.8|749.8|748.8|749.5|748.5|0
1689019500000|2023-07-10 20:05:00|749.6|748.6|749.3|748.3|749.8|748.8|749|748|38
1689019800000|2023-07-10 20:10:00|749.1|748.1|748.9|747.9|749.3|748.3|748.6|747.6|1
1689020100000|2023-07-10 20:15:00|749|748|749|748|749|748|748.8|747.8|0
1689020400000|2023-07-10 20:20:00|748.9|747.9|748.5|747.5|748.9|747.9|748.5|747.5|0
1689020700000|2023-07-10 20:25:00|748.6|747.6|748.5|747.5|748.8|747.8|748.4|747.4|0
1689021000000|2023-07-10 20:30:00|748.4|747.4|748.4|747.4|748.5|747.5|748.3|747.3|0
1689021300000|2023-07-10 20:35:00|748.5|747.5|748.5|747.5|748.8|747.8|748.4|747.4|0
1689021600000|2023-07-10 20:40:00|748.4|747.4|749|748|749|748|748.3|747.3|21
1689021900000|2023-07-10 20:45:00|748.9|747.9|748.9|747.9|748.9|747.9|748.8|747.8|1
1689022200000|2023-07-10 20:50:00|748.8|747.8|748.5|747.5|748.9|747.9|748.5|747.5|0
1689022500000|2023-07-10 20:55:00|748.4|747.4|748.4|747.4|748.6|747.6|748.4|747.4|0
1689022800000|2023-07-10 21:00:00|748.5|747.5|749.3|746.3|749.5|747.5|748.5|746.3|0
1689024000000|2023-07-10 21:20:00|749.4|746.4|748.6|747.6|749.4|747.6|748.6|746.4|0
1689024300000|2023-07-10 21:25:00|748.5|747.5|749.3|746.3|749.4|747.5|748.5|746.3|0
1689025800000|2023-07-10 21:50:00|749.4|746.4|749.4|746.4|749.4|746.4|749.4|746.4|0
1689037200000|2023-07-11 01:00:00|750.3|749.3|750.9|749.9|751.1|750.1|750|749|2
1689037500000|2023-07-11 01:05:00|750.8|749.8|751.3|750.3|751.4|750.4|750.8|749.8|0
1689037800000|2023-07-11 01:10:00|751.4|750.4|750.8|749.8|751.4|750.4|750.5|749.5|0
1689038100000|2023-07-11 01:15:00|750.9|749.9|750.9|749.9|751|750|750.8|749.8|0
1689038400000|2023-07-11 01:20:00|750.8|749.8|750.6|749.6|750.8|749.8|750.1|749.1|0
1689038700000|2023-07-11 01:25:00|750.9|749.9|750.8|749.8|750.9|749.9|750.8|749.8|0
1689039000000|2023-07-11 01:30:00|750.5|749.5|750.1|749.1|750.6|749.6|750|749|2
1689039300000|2023-07-11 01:35:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|0
1689039600000|2023-07-11 01:40:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|0
1689039900000|2023-07-11 01:45:00|750.4|749.4|750|749|750.4|749.4|750|749|0
1689040200000|2023-07-11 01:50:00|749.9|748.9|749.9|748.9|749.9|748.9|749.8|748.8|0
1689040500000|2023-07-11 01:55:00|750|749|749.9|748.9|750|749|749.9|748.9|0
1689040800000|2023-07-11 02:00:00|749.8|748.8|750|749|750|749|749.6|748.6|2
1689041100000|2023-07-11 02:05:00|749.9|748.9|750|749|750.3|749.3|749.9|748.9|0
1689041400000|2023-07-11 02:10:00|750.1|749.1|750.3|749.3|750.3|749.3|750|749|0
1689041700000|2023-07-11 02:15:00|750.1|749.1|750|749|750.3|749.3|750|749|1
1689042000000|2023-07-11 02:20:00|749.9|748.9|749.9|748.9|749.9|748.9|749.9|748.9|0
1689042300000|2023-07-11 02:25:00|749.5|748.5|749.5|748.5|749.8|748.8|749.4|748.4|8
1689042600000|2023-07-11 02:30:00|749.6|748.6|749.9|748.9|750.3|749.3|749.5|748.5|10
1689042900000|2023-07-11 02:35:00|749.8|748.8|750|749|750.1|749.1|749.8|748.8|0
1689043200000|2023-07-11 02:40:00|750.1|749.1|750.5|749.5|750.6|749.6|750|749|0
1689043500000|2023-07-11 02:45:00|750.1|749.1|749.9|748.9|750.3|749.3|749.9|748.9|6
1689043800000|2023-07-11 02:50:00|749.5|748.5|750|749|750.1|749.1|749.5|748.5|3
1689044100000|2023-07-11 02:55:00|750.1|749.1|750.3|749.3|750.4|749.4|749.9|748.9|130
1689044400000|2023-07-11 03:00:00|750|749|749.5|748.5|750.3|749.3|749.5|748.5|0
1689044700000|2023-07-11 03:05:00|749.1|748.1|750|749|750|749|749.1|748.1|2
1689045000000|2023-07-11 03:10:00|749.8|748.8|749.9|748.9|750|749|749.8|748.8|1
1689045300000|2023-07-11 03:15:00|750|749|750|749|750|749|749.6|748.6|0
1689045600000|2023-07-11 03:20:00|750.1|749.1|750.3|749.3|750.3|749.3|750|749|0
1689045900000|2023-07-11 03:25:00|750.5|749.5|750.3|749.3|750.6|749.6|750|749|30
1689046200000|2023-07-11 03:30:00|750|749|749.9|748.9|750|749|749.5|748.5|19
1689046500000|2023-07-11 03:35:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|57
1689046800000|2023-07-11 03:40:00|750|749|750|749|750|749|749.9|748.9|0
1689047100000|2023-07-11 03:45:00|749.9|748.9|749.9|748.9|750.1|749.1|749.9|748.9|0
1689047400000|2023-07-11 03:50:00|750.3|749.3|750.3|749.3|750.4|749.4|750.3|749.3|2
1689047700000|2023-07-11 03:55:00|750.4|749.4|750.3|749.3|750.4|749.4|750.3|749.3|0
1689048000000|2023-07-11 04:00:00|750.4|749.4|750.4|749.4|750.5|749.5|750.3|749.3|0
1689048300000|2023-07-11 04:05:00|750.3|749.3|750.3|749.3|750.4|749.4|750.1|749.1|0
1689049200000|2023-07-11 04:20:00|750.4|749.4|750.3|749.3|750.4|749.4|750.3|749.3|0
1689049500000|2023-07-11 04:25:00|750.5|749.5|750.5|749.5|750.9|749.9|750.4|749.4|0
1689049800000|2023-07-11 04:30:00|750.6|749.6|750.9|749.9|751|750|750.5|749.5|85
1689050100000|2023-07-11 04:35:00|750.8|749.8|750.8|749.8|750.8|749.8|750.8|749.8|0
1689050700000|2023-07-11 04:45:00|750.9|749.9|750.8|749.8|751.3|750.3|750.8|749.8|19
1689051000000|2023-07-11 04:50:00|750.4|749.4|750.6|749.6|750.6|749.6|750.3|749.3|20
1689051300000|2023-07-11 04:55:00|750.8|749.8|750.6|749.6|750.8|749.8|750.6|749.6|2
1689051600000|2023-07-11 05:00:00|750.8|749.8|751.3|750.3|751.3|750.3|750.8|749.8|1
1689052200000|2023-07-11 05:10:00|751.1|750.1|750.3|749.3|751.3|750.3|750.3|749.3|53
1689052500000|2023-07-11 05:15:00|750|749|750.4|749.4|750.4|749.4|750|749|10
1689052800000|2023-07-11 05:20:00|750.3|749.3|750|749|750.3|749.3|750|749|0
1689053100000|2023-07-11 05:25:00|749.9|748.9|749.9|748.9|749.9|748.9|749.9|748.9|0
1689053400000|2023-07-11 05:30:00|750.1|749.1|750.4|749.4|750.6|749.6|750.1|749.1|5
1689053700000|2023-07-11 05:35:00|750.3|749.3|750.6|749.6|751|750|750.1|749.1|4
1689054000000|2023-07-11 05:40:00|750.5|749.5|750.1|749.1|750.5|749.5|750.1|749.1|13
1689054300000|2023-07-11 05:45:00|750|749|749.5|748.5|750.1|749.1|749.1|748.1|22
1689054600000|2023-07-11 05:50:00|749.4|748.4|749.5|748.5|749.5|748.5|749.3|748.3|19
1689054900000|2023-07-11 05:55:00|749.4|748.4|749.5|748.5|749.5|748.5|749.4|748.4|86
1689055200000|2023-07-11 06:00:00|749.6|748.6|750.1|749.1|750.4|749.4|749.6|748.6|5
1689055500000|2023-07-11 06:05:00|750|749|749.5|748.5|750.1|749.1|749.3|748.3|6
1689055800000|2023-07-11 06:10:00|749.6|748.6|749.1|748.1|749.6|748.6|748.9|747.9|47
1689056100000|2023-07-11 06:15:00|748.9|747.9|748.8|747.8|749.5|748.5|748.4|747.4|44
1689056400000|2023-07-11 06:20:00|748.6|747.6|748.5|747.5|748.8|747.8|748.3|747.3|31
1689056700000|2023-07-11 06:25:00|749.3|748.3|749.8|748.8|749.9|748.9|749.3|748.3|59
1689057000000|2023-07-11 06:30:00|749.6|748.6|749|748|750|749|749|748|75
1689057300000|2023-07-11 06:35:00|749.1|748.1|749.1|748.1|749.5|748.5|749|748|83
1689057600000|2023-07-11 06:40:00|749|748|749|748|749.5|748.5|749|748|20
1689057900000|2023-07-11 06:45:00|749.1|748.1|749|748|749.4|748.4|749|748|18
1689058200000|2023-07-11 06:50:00|749.1|748.1|749.5|748.5|749.9|748.9|749.1|748.1|39
1689058500000|2023-07-11 06:55:00|749.4|748.4|749.5|748.5|749.9|748.9|749|748|179
1689058800000|2023-07-11 07:00:00|749.4|748.4|751.4|750.4|751.4|750.4|749.4|748.4|75
1689059100000|2023-07-11 07:05:00|751.5|750.5|751.4|750.4|752|751|751.1|750.1|39
1689059400000|2023-07-11 07:10:00|751.3|750.3|751.3|750.3|751.6|750.6|750.8|749.8|26
1689059700000|2023-07-11 07:15:00|751.4|750.4|751.1|750.1|752.3|751.3|750.8|749.8|61
1689060000000|2023-07-11 07:20:00|750.9|749.9|752.3|751.3|752.4|751.4|750.9|749.9|108
1689060300000|2023-07-11 07:25:00|752.1|751.1|752.9|751.9|753|752|752|751|52
1689060600000|2023-07-11 07:30:00|752.8|751.8|751.6|750.6|752.9|751.9|751.4|750.4|64
1689060900000|2023-07-11 07:35:00|751.4|750.4|750|749|752|751|749.9|748.9|68
1689061200000|2023-07-11 07:40:00|750.3|749.3|749.9|748.9|750.3|749.3|749.3|748.3|73
1689061500000|2023-07-11 07:45:00|750|749|750.5|749.5|750.6|749.6|749.6|748.6|138
1689061800000|2023-07-11 07:50:00|750.6|749.6|750|749|750.8|749.8|749.8|748.8|57
1689062100000|2023-07-11 07:55:00|749.9|748.9|750|749|750.3|749.3|749.4|748.4|329
1689062400000|2023-07-11 08:00:00|750.1|749.1|749.9|748.9|751|750|749.5|748.5|93
1689062700000|2023-07-11 08:05:00|750|749|750|749|750.1|749.1|749.3|748.3|111
1689063000000|2023-07-11 08:10:00|750.1|749.1|751|750|752.5|751.5|750|749|121
1689063300000|2023-07-11 08:15:00|751.1|750.1|750.6|749.6|751.1|750.1|750.3|749.3|83
1689063600000|2023-07-11 08:20:00|750.8|749.8|752.4|751.4|752.5|751.5|750.6|749.6|261
1689063900000|2023-07-11 08:25:00|752.5|751.5|750.6|749.6|752.9|751.9|750.4|749.4|304
1689064200000|2023-07-11 08:30:00|750.5|749.5|750.5|749.5|751.3|750.3|749.6|748.6|158
1689064500000|2023-07-11 08:35:00|750.4|749.4|749.4|748.4|750.5|749.5|749.3|748.3|178
1689064800000|2023-07-11 08:40:00|749.3|748.3|748.3|747.3|749.8|748.8|748.3|747.3|353
1689065100000|2023-07-11 08:45:00|748.4|747.4|747.6|746.6|748.4|747.4|747.6|746.6|122
1689065400000|2023-07-11 08:50:00|747.5|746.5|746.6|745.6|747.8|746.8|746.5|745.5|256
1689065700000|2023-07-11 08:55:00|746.8|745.8|747.3|746.3|747.5|746.5|746.1|745.1|79
1689066000000|2023-07-11 09:00:00|747.1|746.1|745.8|744.8|747.3|746.3|745.8|744.8|89
1689066300000|2023-07-11 09:05:00|745.9|744.9|746.4|745.4|746.4|745.4|745.6|744.6|55
1689066600000|2023-07-11 09:10:00|746.3|745.3|747|746|747.4|746.4|746.3|745.3|42
1689066900000|2023-07-11 09:15:00|746.8|745.8|746.4|745.4|746.9|745.9|746|745|99
1689067200000|2023-07-11 09:20:00|746.3|745.3|746.1|745.1|746.5|745.5|745.3|744.3|24
1689067500000|2023-07-11 09:25:00|746.3|745.3|746.3|745.3|746.5|745.5|746|745|12
1689067800000|2023-07-11 09:30:00|746|745|747.1|746.1|747.5|746.5|745.9|744.9|82
1689068100000|2023-07-11 09:35:00|747|746|747.1|746.1|747.4|746.4|746.5|745.5|119
1689068400000|2023-07-11 09:40:00|747.4|746.4|746.1|745.1|747.4|746.4|746|745|61
1689068700000|2023-07-11 09:45:00|746|745|747.3|746.3|747.4|746.4|746|745|234
1689069000000|2023-07-11 09:50:00|747.4|746.4|747.1|746.1|747.5|746.5|747|746|15
1689069300000|2023-07-11 09:55:00|747.3|746.3|748.8|747.8|748.8|747.8|747.1|746.1|39
1689069600000|2023-07-11 10:00:00|749|748|749.1|748.1|750.3|749.3|748.8|747.8|341
1689069900000|2023-07-11 10:05:00|749.3|748.3|748.4|747.4|749.8|748.8|748.3|747.3|378
1689070200000|2023-07-11 10:10:00|748.3|747.3|747.8|746.8|748.5|747.5|747.4|746.4|95
1689070500000|2023-07-11 10:15:00|747.6|746.6|748.3|747.3|749.1|748.1|747.5|746.5|205
1689070800000|2023-07-11 10:20:00|748.4|747.4|748.8|747.8|748.8|747.8|748.3|747.3|14
1689071100000|2023-07-11 10:25:00|748.6|747.6|749.9|748.9|749.9|748.9|748.6|747.6|47
1689071400000|2023-07-11 10:30:00|749.8|748.8|750.4|749.4|750.4|749.4|749.6|748.6|24
1689071700000|2023-07-11 10:35:00|750.3|749.3|750.1|749.1|750.6|749.6|749.8|748.8|54
1689072000000|2023-07-11 10:40:00|750|749|750.3|749.3|750.3|749.3|750|749|56
1689072300000|2023-07-11 10:45:00|750|749|751.3|750.3|751.4|750.4|750|749|59
1689072600000|2023-07-11 10:50:00|751.1|750.1|751.8|750.8|752|751|751|750|38
1689072900000|2023-07-11 10:55:00|751.9|750.9|751.6|750.6|752|751|751.5|750.5|23
1689073200000|2023-07-11 11:00:00|751.8|750.8|752|751|752.4|751.4|751.5|750.5|104
1689073500000|2023-07-11 11:05:00|752.1|751.1|752.6|751.6|752.9|751.9|752|751|85
1689073800000|2023-07-11 11:10:00|752.8|751.8|753|752|753.4|752.4|752.8|751.8|75
1689074100000|2023-07-11 11:15:00|752.9|751.9|752.5|751.5|752.9|751.9|752.3|751.3|39
1689074400000|2023-07-11 11:20:00|752.6|751.6|753.1|752.1|753.3|752.3|752.4|751.4|161
1689074700000|2023-07-11 11:25:00|753|752|753|752|753.3|752.3|752.8|751.8|13
1689075000000|2023-07-11 11:30:00|753.1|752.1|753.9|752.9|754.4|753.4|753|752|79
1689075300000|2023-07-11 11:35:00|754|753|754.3|753.3|754.5|753.5|753.8|752.8|53
1689075600000|2023-07-11 11:40:00|754.5|753.5|754.9|753.9|754.9|753.9|754.4|753.4|153
1689075900000|2023-07-11 11:45:00|755|754|755.1|754.1|755.1|754.1|754|753|14
1689076200000|2023-07-11 11:50:00|755|754|754.8|753.8|755|754|754.3|753.3|99
1689076500000|2023-07-11 11:55:00|754.6|753.6|754.8|753.8|754.9|753.9|754.3|753.3|33
1689076800000|2023-07-11 12:00:00|754.9|753.9|754.5|753.5|754.9|753.9|754.4|753.4|14
1689077100000|2023-07-11 12:05:00|754.6|753.6|754|753|754.9|753.9|753.8|752.8|82
1689077400000|2023-07-11 12:10:00|753.9|752.9|753.4|752.4|754|753|753|752|12
1689077700000|2023-07-11 12:15:00|753.3|752.3|752.8|751.8|753.5|752.5|752.4|751.4|120
1689078000000|2023-07-11 12:20:00|752.6|751.6|752.8|751.8|753|752|752.3|751.3|56
1689078300000|2023-07-11 12:25:00|752.9|751.9|752.4|751.4|752.9|751.9|751.5|750.5|84
1689078600000|2023-07-11 12:30:00|752.3|751.3|753|752|753.1|752.1|752.3|751.3|110
1689078900000|2023-07-11 12:35:00|753.3|752.3|752.9|751.9|753.9|752.9|752.5|751.5|50
1689079200000|2023-07-11 12:40:00|752.6|751.6|751.5|750.5|752.8|751.8|751.3|750.3|15
1689079500000|2023-07-11 12:45:00|751.3|750.3|752|751|752.6|751.6|751.3|750.3|16
1689079800000|2023-07-11 12:50:00|751.9|750.9|753.3|752.3|753.9|752.9|751.8|750.8|78
1689080100000|2023-07-11 12:55:00|753.5|752.5|753.5|752.5|753.9|752.9|753|752|11
1689080400000|2023-07-11 13:00:00|753.6|752.6|757.3|756.3|757.5|756.5|753.6|752.6|191
1689080700000|2023-07-11 13:05:00|757.4|756.4|756.8|755.8|757.9|756.9|756.3|755.3|103
1689081000000|2023-07-11 13:10:00|756.9|755.9|755.8|754.8|757.3|756.3|754.9|753.9|123
1689081300000|2023-07-11 13:15:00|755.5|754.5|754.3|753.3|755.8|754.8|754|753|25
1689081600000|2023-07-11 13:20:00|754.4|753.4|753.6|752.6|754.6|753.6|753.5|752.5|243
1689081900000|2023-07-11 13:25:00|753.5|752.5|753|752|753.6|752.6|752|751|234
1689082200000|2023-07-11 13:30:00|752.9|751.9|752.5|751.5|753.8|752.8|752.3|751.3|141
1689082500000|2023-07-11 13:35:00|752.6|751.6|749.5|748.5|752.6|751.6|749|748|620
1689082800000|2023-07-11 13:40:00|749.6|748.6|750.3|749.3|750.3|749.3|749.5|748.5|411
1689083100000|2023-07-11 13:45:00|750.4|749.4|752.3|751.3|752.8|751.8|750.3|749.3|81
1689083400000|2023-07-11 13:50:00|752.5|751.5|750.4|749.4|752.5|751.5|750.3|749.3|102
1689083700000|2023-07-11 13:55:00|750.3|749.3|751.5|750.5|751.6|750.6|750|749|36
1689084000000|2023-07-11 14:00:00|751.6|750.6|754.3|753.3|754.5|753.5|751.3|750.3|119
1689084300000|2023-07-11 14:05:00|754|753|754.8|753.8|755.5|754.5|754|753|62
1689084600000|2023-07-11 14:10:00|754.6|753.6|754.8|753.8|755|754|753.8|752.8|78
1689084900000|2023-07-11 14:15:00|754.5|753.5|753.5|752.5|755|754|753.3|752.3|23
1689085200000|2023-07-11 14:20:00|753.6|752.6|754.5|753.5|754.6|753.6|752.8|751.8|20
1689085500000|2023-07-11 14:25:00|754.6|753.6|755.4|754.4|755.5|754.5|754.3|753.3|45
1689085800000|2023-07-11 14:30:00|755.5|754.5|754.8|753.8|756.4|755.4|753.5|752.5|340
1689086100000|2023-07-11 14:35:00|754.9|753.9|756.9|755.9|757.3|756.3|754.3|753.3|254
1689086400000|2023-07-11 14:40:00|757|756|758.8|757.8|759.5|758.5|756.8|755.8|132
1689086700000|2023-07-11 14:45:00|759|758|760.3|759.3|761|760|758.8|757.8|200
1689087000000|2023-07-11 14:50:00|760|759|761.4|760.4|761.8|760.8|759.8|758.8|76
1689087300000|2023-07-11 14:55:00|761.5|760.5|761.8|760.8|761.8|760.8|760.6|759.6|259
1689087600000|2023-07-11 15:00:00|761.5|760.5|761.8|760.8|762.4|761.4|760.8|759.8|241
1689087900000|2023-07-11 15:05:00|761.6|760.6|764.5|763.5|764.6|763.6|761.6|760.6|650
1689088200000|2023-07-11 15:10:00|764.6|763.6|764|763|765.1|764.1|763.5|762.5|277
1689088500000|2023-07-11 15:15:00|763.9|762.9|765.1|764.1|765.9|764.9|763.4|762.4|437
1689088800000|2023-07-11 15:20:00|764.9|763.9|762.3|761.3|765|764|760.6|759.6|682
1689089100000|2023-07-11 15:25:00|762.4|761.4|762.6|761.6|763.6|762.6|760.6|759.6|1391
1691478900000|2023-08-08 07:15:00|867.4|866.4|867.3|866.3|867.6|866.6|867|866|124
1691479200000|2023-08-08 07:20:00|867.4|866.4|867.3|866.3|867.6|866.6|866.6|865.6|368
1691479500000|2023-08-08 07:25:00|867.4|866.4|866.5|865.5|867.5|866.5|866.3|865.3|268
1691479800000|2023-08-08 07:30:00|866.4|865.4|867.3|866.3|867.3|866.3|865.6|864.6|276
1691480100000|2023-08-08 07:35:00|867.1|866.1|866.6|865.6|867.6|866.6|866.3|865.3|96
1691480400000|2023-08-08 07:40:00|866.5|865.5|864.4|863.4|866.5|865.5|864.1|863.1|1242
1691480700000|2023-08-08 07:45:00|864.5|863.5|863.4|862.4|864.5|863.5|863.1|862.1|1105
1691481000000|2023-08-08 07:50:00|863.5|862.5|862.9|861.9|864.3|863.3|862.9|861.9|414
1691481300000|2023-08-08 07:55:00|862.8|861.8|862.4|861.4|863.1|862.1|861.5|860.5|1293
1691481600000|2023-08-08 08:00:00|862.5|861.5|865.3|864.3|865.4|864.4|862.4|861.4|1351
1691481900000|2023-08-08 08:05:00|865.4|864.4|862.4|861.4|865.8|864.8|862.4|861.4|988
1691482200000|2023-08-08 08:10:00|862.3|861.3|861.6|860.6|862.5|861.5|861.4|860.4|499
1691482500000|2023-08-08 08:15:00|861.8|860.8|860.9|859.9|861.9|860.9|860.9|859.9|759
1691482800000|2023-08-08 08:20:00|860.4|859.4|860.8|859.8|861.1|860.1|860.4|859.4|384
1691483100000|2023-08-08 08:25:00|860.6|859.6|861.6|860.6|861.9|860.9|859.5|858.5|758
1691483400000|2023-08-08 08:30:00|861.5|860.5|859.1|858.1|861.5|860.5|859|858|1053
1691483700000|2023-08-08 08:35:00|859.3|858.3|859.6|858.6|859.8|858.8|858.1|857.1|588
1691484000000|2023-08-08 08:40:00|859.8|858.8|861.4|860.4|861.5|860.5|858.9|857.9|1199
1691484300000|2023-08-08 08:45:00|861.6|860.6|861.9|860.9|863.3|862.3|861.6|860.6|341
1691484600000|2023-08-08 08:50:00|862.1|861.1|862.9|861.9|863.4|862.4|862.1|861.1|247
1691484900000|2023-08-08 08:55:00|863.1|862.1|862.1|861.1|863.1|862.1|861.5|860.5|1232
1691485200000|2023-08-08 09:00:00|862.4|861.4|860.9|859.9|862.4|861.4|860.8|859.8|795
1691485500000|2023-08-08 09:05:00|861.1|860.1|861.1|860.1|862.5|861.5|860.9|859.9|230
1691485800000|2023-08-08 09:10:00|861.3|860.3|860|859|861.5|860.5|859.6|858.6|181
1691486100000|2023-08-08 09:15:00|860.1|859.1|859.6|858.6|860.6|859.6|859.5|858.5|438
1691486400000|2023-08-08 09:20:00|859.5|858.5|859.6|858.6|860.4|859.4|859.5|858.5|580
1691486700000|2023-08-08 09:25:00|860|859|860|859|860.1|859.1|859.3|858.3|372
1691487000000|2023-08-08 09:30:00|860.1|859.1|859.1|858.1|860.1|859.1|859|858|191
1691487300000|2023-08-08 09:35:00|858.9|857.9|857.9|856.9|859.4|858.4|857.9|856.9|334
1691487600000|2023-08-08 09:40:00|858.1|857.1|857.9|856.9|858.6|857.6|857.8|856.8|654
1691487900000|2023-08-08 09:45:00|857.6|856.6|856|855|857.9|856.9|855.6|854.6|947
1691488200000|2023-08-08 09:50:00|855.9|854.9|854.5|853.5|855.9|854.9|854.3|853.3|789
1691488500000|2023-08-08 09:55:00|854.4|853.4|855|854|855.9|854.9|853.6|852.6|1208
1691488800000|2023-08-08 10:00:00|854.9|853.9|855.6|854.6|856.1|855.1|854.6|853.6|597
1691489100000|2023-08-08 10:05:00|855.5|854.5|854.9|853.9|855.6|854.6|854.6|853.6|1122
1691489400000|2023-08-08 10:10:00|855|854|855.9|854.9|855.9|854.9|854.9|853.9|283
1691489700000|2023-08-08 10:15:00|856|855|856.8|855.8|857.1|856.1|855.5|854.5|503
1691490000000|2023-08-08 10:20:00|856.9|855.9|857.4|856.4|857.4|856.4|856.6|855.6|535
1691490300000|2023-08-08 10:25:00|857.6|856.6|856.6|855.6|858.1|857.1|856.1|855.1|323
1691490600000|2023-08-08 10:30:00|856.4|855.4|854.4|853.4|856.5|855.5|854.1|853.1|414
1691490900000|2023-08-08 10:35:00|854.3|853.3|856.1|855.1|856.1|855.1|854.1|853.1|153
1691491200000|2023-08-08 10:40:00|856.3|855.3|857|856|859.1|858.1|856.1|855.1|578
1691491500000|2023-08-08 10:45:00|857.1|856.1|858.4|857.4|858.4|857.4|856.1|855.1|450
1691491800000|2023-08-08 10:50:00|858.5|857.5|858.5|857.5|859.4|858.4|858.1|857.1|291
1691492100000|2023-08-08 10:55:00|858.6|857.6|858|857|858.8|857.8|857.6|856.6|134
1691492400000|2023-08-08 11:00:00|857.9|856.9|857.9|856.9|858.4|857.4|857.6|856.6|101
1691492700000|2023-08-08 11:05:00|858.1|857.1|858.9|857.9|859|858|857.3|856.3|255
1691493000000|2023-08-08 11:10:00|858.6|857.6|859.6|858.6|860.1|859.1|858.6|857.6|316
1691493300000|2023-08-08 11:15:00|859.5|858.5|858.3|857.3|859.8|858.8|858.1|857.1|221
1691493600000|2023-08-08 11:20:00|858.1|857.1|858.3|857.3|858.9|857.9|858.1|857.1|145
1691493900000|2023-08-08 11:25:00|858.1|857.1|859|858|859.4|858.4|858|857|151
1691494200000|2023-08-08 11:30:00|859.1|858.1|858.4|857.4|859.9|858.9|858.1|857.1|489
1691494500000|2023-08-08 11:35:00|858.1|857.1|857.6|856.6|858.1|857.1|855.6|854.6|435
1691494800000|2023-08-08 11:40:00|857.4|856.4|857|856|857.5|856.5|856.8|855.8|57
1691495100000|2023-08-08 11:45:00|856.9|855.9|855.8|854.8|857|856|855.8|854.8|121
1691495400000|2023-08-08 11:50:00|855.6|854.6|855|854|856.1|855.1|854.9|853.9|372
1691495700000|2023-08-08 11:55:00|854.9|853.9|856.1|855.1|856.4|855.4|854.9|853.9|163
1691496000000|2023-08-08 12:00:00|856.4|855.4|854.4|853.4|856.9|855.9|854.1|853.1|420
1691496300000|2023-08-08 12:05:00|854.1|853.1|855|854|855.4|854.4|853.6|852.6|434
1691496600000|2023-08-08 12:10:00|854.9|853.9|855|854|856|855|854.3|853.3|271
1691496900000|2023-08-08 12:15:00|855.1|854.1|855.3|854.3|855.4|854.4|854.4|853.4|200
1691497200000|2023-08-08 12:20:00|855.1|854.1|853.8|852.8|856.3|855.3|853.6|852.6|1077
1691497500000|2023-08-08 12:25:00|853.9|852.9|852.4|851.4|854.5|853.5|852.3|851.3|531
1691497800000|2023-08-08 12:30:00|852.3|851.3|852.8|851.8|853.9|852.9|852|851|576
1691498100000|2023-08-08 12:35:00|852.9|851.9|856.4|855.4|856.9|855.9|852.3|851.3|877
1691498400000|2023-08-08 12:40:00|856.5|855.5|857.4|856.4|857.6|856.6|856.3|855.3|233
1691498700000|2023-08-08 12:45:00|857.3|856.3|858.1|857.1|859.5|858.5|857.1|856.1|900
1691499000000|2023-08-08 12:50:00|858|857|858.1|857.1|859.1|858.1|857.8|856.8|566
1691499300000|2023-08-08 12:55:00|858.3|857.3|858.9|857.9|859.1|858.1|858.1|857.1|353
1691499600000|2023-08-08 13:00:00|858.6|857.6|861.8|860.8|861.8|860.8|858.1|857.1|564
1691499900000|2023-08-08 13:05:00|861.6|860.6|862|861|863|862|860.4|859.4|888
1691500200000|2023-08-08 13:10:00|862.1|861.1|864.1|863.1|865.1|864.1|861.9|860.9|376
1691500500000|2023-08-08 13:15:00|864.3|863.3|862.5|861.5|864.3|863.3|861.6|860.6|794
1691500800000|2023-08-08 13:20:00|862.4|861.4|862|861|863.4|862.4|861.6|860.6|424
1691501100000|2023-08-08 13:25:00|861.9|860.9|863.6|862.6|863.9|862.9|861.6|860.6|474
1691501400000|2023-08-08 13:30:00|863.5|862.5|861|860|863.6|862.6|860.9|859.9|727
1691501700000|2023-08-08 13:35:00|860.9|859.9|859.9|858.9|861.4|860.4|858.6|857.6|500
1691502000000|2023-08-08 13:40:00|859.6|858.6|862|861|863.1|862.1|859.6|858.6|687
1691502300000|2023-08-08 13:45:00|861.9|860.9|859|858|864.1|863.1|858.9|857.9|930
1691502600000|2023-08-08 13:50:00|858.9|857.9|861.8|860.8|862.1|861.1|858.3|857.3|992
1691502900000|2023-08-08 13:55:00|861.6|860.6|860.4|859.4|861.6|860.6|859.4|858.4|409
1691503200000|2023-08-08 14:00:00|860.5|859.5|862.3|861.3|863.1|862.1|860.5|859.5|453
1691503500000|2023-08-08 14:05:00|862.1|861.1|863.1|862.1|863.6|862.6|862.1|861.1|364
1691503800000|2023-08-08 14:10:00|863.3|862.3|863.4|862.4|863.9|862.9|861.6|860.6|524
1691504100000|2023-08-08 14:15:00|863.5|862.5|863.9|862.9|864.1|863.1|862.5|861.5|341
1691504400000|2023-08-08 14:20:00|863.6|862.6|864|863|864.4|863.4|863.5|862.5|282
1691504700000|2023-08-08 14:25:00|863.9|862.9|866.8|865.8|867.1|866.1|863.6|862.6|1011
1691505000000|2023-08-08 14:30:00|866.9|865.9|866.8|865.8|867.4|866.4|865.6|864.6|581
1691505300000|2023-08-08 14:35:00|866.9|865.9|865.9|864.9|867.4|866.4|864.9|863.9|865
1691505600000|2023-08-08 14:40:00|866.1|865.1|867.6|866.6|867.9|866.9|865.5|864.5|799
1691505900000|2023-08-08 14:45:00|867.5|866.5|867.4|866.4|868.4|867.4|867.1|866.1|714
1691506200000|2023-08-08 14:50:00|867.5|866.5|866.6|865.6|867.8|866.8|865.9|864.9|646
1691506500000|2023-08-08 14:55:00|866.8|865.8|868|867|868.1|867.1|865.9|864.9|576
1691506800000|2023-08-08 15:00:00|867.8|866.8|867.6|866.6|868.1|867.1|866.3|865.3|615
1691507100000|2023-08-08 15:05:00|867.4|866.4|867.4|866.4|868.6|867.6|865.6|864.6|1077
1691507400000|2023-08-08 15:10:00|867.5|866.5|869.6|868.6|869.9|868.9|866.9|865.9|2111
1691507700000|2023-08-08 15:15:00|869.8|868.8|874.5|873.5|874.5|873.5|869.4|868.4|2499
1691508000000|2023-08-08 15:20:00|874.4|873.4|876.4|875.4|877.4|876.4|874.1|873.1|2001
1691508300000|2023-08-08 15:25:00|876.6|875.6|878.5|877.5|879.6|878.6|876.4|875.4|5262
1691508600000|2023-08-08 15:30:00|878.6|877.6|882.3|881.3|882.3|881.3|877.9|876.9|2631
1691508900000|2023-08-08 15:35:00|882.1|881.1|883.4|882.4|884.4|883.4|881.1|880.1|1634
1691509200000|2023-08-08 15:40:00|883.6|882.6|881.1|880.1|884|883|880.9|879.9|1738
1691509500000|2023-08-08 15:45:00|881|880|879.9|878.9|881.6|880.6|879.6|878.6|1189
1691509800000|2023-08-08 15:50:00|879.8|878.8|878.5|877.5|881|880|878.3|877.3|440
1691510100000|2023-08-08 15:55:00|878.6|877.6|878.6|877.6|879.1|878.1|877.9|876.9|286
1691510400000|2023-08-08 16:00:00|878.5|877.5|881.5|880.5|881.9|880.9|878.1|877.1|998
1691510700000|2023-08-08 16:05:00|881.6|880.6|883.8|882.8|883.9|882.9|881.4|880.4|877
1691511000000|2023-08-08 16:10:00|883.9|882.9|882.8|881.8|884.8|883.8|882.6|881.6|1743
1691511300000|2023-08-08 16:15:00|882.9|881.9|885.5|884.5|885.8|884.8|882.9|881.9|1081
1691511600000|2023-08-08 16:20:00|885.6|884.6|887.1|886.1|887.4|886.4|885.5|884.5|922
1691511900000|2023-08-08 16:25:00|887.3|886.3|888|887|888.6|887.6|887|886|853
1691512200000|2023-08-08 16:30:00|887.9|886.9|890|889|890|889|886.4|885.4|685
1691512500000|2023-08-08 16:35:00|890.1|889.1|890.4|889.4|890.4|889.4|889|888|568
1691512800000|2023-08-08 16:40:00|890.5|889.5|888.4|887.4|892|891|888.4|887.4|502
1691513100000|2023-08-08 16:45:00|888.6|887.6|887.6|886.6|889.5|888.5|886.8|885.8|498
1691513400000|2023-08-08 16:50:00|887.5|886.5|888.9|887.9|888.9|887.9|887.3|886.3|185
1691513700000|2023-08-08 16:55:00|888.8|887.8|887.8|886.8|889.4|888.4|887.4|886.4|493
1691514000000|2023-08-08 17:00:00|887.6|886.6|888.8|887.8|888.8|887.8|887|886|104
1691514300000|2023-08-08 17:05:00|888.9|887.9|888.5|887.5|888.9|887.9|887.9|886.9|64
1691514600000|2023-08-08 17:10:00|888.6|887.6|888.6|887.6|889.1|888.1|888.4|887.4|95
1691514900000|2023-08-08 17:15:00|888.5|887.5|889.5|888.5|889.8|888.8|888.5|887.5|84
1691515200000|2023-08-08 17:20:00|889.4|888.4|890|889|891.6|890.6|889.1|888.1|365
1691515500000|2023-08-08 17:25:00|890.1|889.1|890.9|889.9|890.9|889.9|889.6|888.6|238
1691515800000|2023-08-08 17:30:00|891|890|893|892|893.1|892.1|890.9|889.9|641
1691516100000|2023-08-08 17:35:00|893.1|892.1|894.9|893.9|895|894|892.8|891.8|1386
1691516400000|2023-08-08 17:40:00|895.1|894.1|896.4|895.4|897|896|895|894|465
1691516700000|2023-08-08 17:45:00|896.3|895.3|895.6|894.6|896.3|895.3|894.9|893.9|390
1691517000000|2023-08-08 17:50:00|895.5|894.5|897.3|896.3|897.6|896.6|895.4|894.4|859
1691517300000|2023-08-08 17:55:00|897.1|896.1|898|897|898.1|897.1|896.8|895.8|222
1691517600000|2023-08-08 18:00:00|897.9|896.9|897.1|896.1|898.1|897.1|896.9|895.9|141
1691517900000|2023-08-08 18:05:00|897.3|896.3|896.5|895.5|897.5|896.5|896.1|895.1|63
1691518200000|2023-08-08 18:10:00|896.4|895.4|898.1|897.1|898.4|897.4|896.1|895.1|395
1691518500000|2023-08-08 18:15:00|898.3|897.3|899.3|898.3|899.5|898.5|897.3|896.3|922
1691518800000|2023-08-08 18:20:00|899.4|898.4|899.9|898.9|900.6|899.6|899|898|518
1691519100000|2023-08-08 18:25:00|900|899|899.6|898.6|901|900|898.5|897.5|768
1691519400000|2023-08-08 18:30:00|899.5|898.5|901|900|901.4|900.4|899.4|898.4|516
1691519700000|2023-08-08 18:35:00|900.9|899.9|900.8|899.8|901.1|900.1|900.3|899.3|72
1691520000000|2023-08-08 18:40:00|900.6|899.6|899.1|898.1|901|900|896.9|895.9|2673
1691520300000|2023-08-08 18:45:00|899|898|898|897|899|898|897.9|896.9|189
1691520600000|2023-08-08 18:50:00|898.1|897.1|898.5|897.5|898.9|897.9|898.1|897.1|85
1691520900000|2023-08-08 18:55:00|898.6|897.6|898.9|897.9|899.1|898.1|898.6|897.6|91
1691521200000|2023-08-08 19:00:00|898.8|897.8|898.1|897.1|898.8|897.8|897.9|896.9|57
1691521500000|2023-08-08 19:05:00|898|897|897.6|896.6|898.4|897.4|897.6|896.6|24
1691521800000|2023-08-08 19:10:00|897.9|896.9|897.5|896.5|897.9|896.9|897.3|896.3|269
1691522100000|2023-08-08 19:15:00|897.3|896.3|897.5|896.5|897.6|896.6|896.9|895.9|101
1691522400000|2023-08-08 19:20:00|897.4|896.4|896.8|895.8|897.5|896.5|896.8|895.8|40
1691522700000|2023-08-08 19:25:00|896.9|895.9|896.3|895.3|897|896|896.3|895.3|124
1691523000000|2023-08-08 19:30:00|896.1|895.1|895.9|894.9|896.1|895.1|895.8|894.8|49
1691523300000|2023-08-08 19:35:00|896.1|895.1|895.6|894.6|896.1|895.1|895.6|894.6|51
1691523600000|2023-08-08 19:40:00|895.4|894.4|895.4|894.4|895.6|894.6|895.3|894.3|41
1691523900000|2023-08-08 19:45:00|895.3|894.3|895|894|895.8|894.8|894.9|893.9|177
1691524200000|2023-08-08 19:50:00|894.9|893.9|895.3|894.3|895.5|894.5|894.8|893.8|60
1691524500000|2023-08-08 19:55:00|895.4|894.4|894.3|893.3|895.4|894.4|894.3|893.3|133
1691524800000|2023-08-08 20:00:00|894.1|893.1|894.3|893.3|894.4|893.4|894|893|31
1691525100000|2023-08-08 20:05:00|894.1|893.1|893.6|892.6|894.1|893.1|893.6|892.6|25
1691525400000|2023-08-08 20:10:00|893.9|892.9|894.1|893.1|894.1|893.1|893.9|892.9|13
1691525700000|2023-08-08 20:15:00|894|893|894.3|893.3|894.3|893.3|893.8|892.8|9
1691526000000|2023-08-08 20:20:00|894.1|893.1|894.5|893.5|894.8|893.8|893.9|892.9|64
1691526300000|2023-08-08 20:25:00|894.4|893.4|894|893|894.6|893.6|893.9|892.9|32
1691526600000|2023-08-08 20:30:00|895.1|892.1|896.9|895.9|896.9|895.9|894|891.8|321
1691526900000|2023-08-08 20:35:00|897|896|898|897|898.4|897.4|896.9|895.9|217
1691527200000|2023-08-08 20:40:00|898.5|897.5|899|898|899.8|898.8|898.4|897.4|186
1691527500000|2023-08-08 20:45:00|898.9|897.9|899.8|898.8|899.8|898.8|898.8|897.8|29
1691527800000|2023-08-08 20:50:00|899.5|898.5|899.1|898.1|899.9|898.9|899|898|62
1691528100000|2023-08-08 20:55:00|899|898|899.9|896.9|899.9|898|898.5|896.6|86
1691528400000|2023-08-08 21:00:00|900|897|899.5|896.5|900|897|899.5|896.5|0
1691529600000|2023-08-08 21:20:00|898.8|895.8|898.9|895.9|899.3|896.3|898.8|895.8|0
1691529900000|2023-08-08 21:25:00|899|896|899|896|899|896|899|896|0
1691531100000|2023-08-08 21:45:00|899.1|896.1|899.1|896.1|899.1|896.1|899.1|896.1|0
1691531400000|2023-08-08 21:50:00|899.3|896.3|899.3|896.3|899.3|896.3|899.3|896.3|0
1691531700000|2023-08-08 21:55:00|899.4|896.4|899.4|896.4|899.4|896.4|899.4|896.4|0
1691542800000|2023-08-09 01:00:00|896.3|895.3|897.5|896.5|897.5|896.5|896.3|895.3|41
1691543100000|2023-08-09 01:05:00|897.8|896.8|898.3|897.3|898.5|897.5|897.5|896.5|22
1691543400000|2023-08-09 01:10:00|898|897|897.4|896.4|898|897|897.3|896.3|12
1691543700000|2023-08-09 01:15:00|897.3|896.3|896.9|895.9|897.4|896.4|896.8|895.8|34
1691544000000|2023-08-09 01:20:00|897|896|896.9|895.9|897.1|896.1|896.3|895.3|68
1691544300000|2023-08-09 01:25:00|897|896|896.5|895.5|897.1|896.1|896.5|895.5|11
1691544600000|2023-08-09 01:30:00|896.6|895.6|896.9|895.9|896.9|895.9|896.1|895.1|57
1691544900000|2023-08-09 01:35:00|897|896|896.5|895.5|897.1|896.1|896.5|895.5|11
1691545200000|2023-08-09 01:40:00|896.3|895.3|896.8|895.8|896.9|895.9|896.1|895.1|15
1691545500000|2023-08-09 01:45:00|896.9|895.9|897|896|897.1|896.1|896.3|895.3|30
1691545800000|2023-08-09 01:50:00|896.9|895.9|896.9|895.9|896.9|895.9|896.6|895.6|9
1691546100000|2023-08-09 01:55:00|896.6|895.6|896.8|895.8|896.9|895.9|896.6|895.6|2
1691546400000|2023-08-09 02:00:00|896.6|895.6|896.5|895.5|896.6|895.6|896.4|895.4|6
1691546700000|2023-08-09 02:05:00|896.6|895.6|896.5|895.5|896.8|895.8|896.3|895.3|2
1691547000000|2023-08-09 02:10:00|896.4|895.4|896.3|895.3|896.6|895.6|896.3|895.3|4
1691547300000|2023-08-09 02:15:00|896.4|895.4|896.8|895.8|896.8|895.8|896.3|895.3|6
1691547600000|2023-08-09 02:20:00|896.6|895.6|896.6|895.6|896.9|895.9|896.6|895.6|3
1691547900000|2023-08-09 02:25:00|896.8|895.8|896.8|895.8|896.9|895.9|896.6|895.6|22
1691548200000|2023-08-09 02:30:00|896.9|895.9|897|896|897|896|896.9|895.9|3
1691548500000|2023-08-09 02:35:00|897.1|896.1|898.6|897.6|898.8|897.8|897.1|896.1|70
1691548800000|2023-08-09 02:40:00|898.8|897.8|898.6|897.6|898.8|897.8|898.5|897.5|3
1691549100000|2023-08-09 02:45:00|898.5|897.5|898|897|898.5|897.5|897.9|896.9|8
1691549400000|2023-08-09 02:50:00|897.9|896.9|897.3|896.3|898.3|897.3|897.1|896.1|20
1691549700000|2023-08-09 02:55:00|897.1|896.1|897|896|897.1|896.1|896.9|895.9|13
1691550000000|2023-08-09 03:00:00|897.1|896.1|897|896|897.1|896.1|896.9|895.9|0
1691550300000|2023-08-09 03:05:00|897.3|896.3|897.3|896.3|897.3|896.3|897.3|896.3|19
1691550900000|2023-08-09 03:15:00|897.1|896.1|897|896|897.1|896.1|896.9|895.9|8
1691551200000|2023-08-09 03:20:00|897.3|896.3|896.9|895.9|897.3|896.3|896.9|895.9|0
1691551500000|2023-08-09 03:25:00|896.8|895.8|896.9|895.9|896.9|895.9|896.8|895.8|2
1691551800000|2023-08-09 03:30:00|897|896|897|896|897.1|896.1|897|896|3
1691552100000|2023-08-09 03:35:00|897.1|896.1|897.3|896.3|897.3|896.3|897.1|896.1|1
1691552400000|2023-08-09 03:40:00|897.1|896.1|897.3|896.3|897.4|896.4|897.1|896.1|3
1691552700000|2023-08-09 03:45:00|897.1|896.1|897|896|897.3|896.3|897|896|0
1691553300000|2023-08-09 03:55:00|897.3|896.3|897.3|896.3|897.3|896.3|897.3|896.3|0
1691553600000|2023-08-09 04:00:00|897.4|896.4|897.5|896.5|897.5|896.5|897.4|896.4|3
1691553900000|2023-08-09 04:05:00|897.4|896.4|897.5|896.5|897.6|896.6|897.4|896.4|1
1691554200000|2023-08-09 04:10:00|897.4|896.4|897.5|896.5|897.5|896.5|897.4|896.4|0
1691554500000|2023-08-09 04:15:00|897.6|896.6|899|898|899|898|897.5|896.5|188
1691554800000|2023-08-09 04:20:00|899.1|898.1|898.8|897.8|899.3|898.3|898.8|897.8|25
1691555400000|2023-08-09 04:30:00|898.3|897.3|898.5|897.5|898.5|897.5|897.9|896.9|30
1691555700000|2023-08-09 04:35:00|898.6|897.6|898.8|897.8|899|898|898.6|897.6|5
1691556000000|2023-08-09 04:40:00|898.9|897.9|899|898|899|898|898.9|897.9|1
1691556300000|2023-08-09 04:45:00|899.1|898.1|898.9|897.9|899.1|898.1|898.9|897.9|8
1691556600000|2023-08-09 04:50:00|899|898|899|898|899|898|898.9|897.9|3
1691556900000|2023-08-09 04:55:00|899.1|898.1|898.9|897.9|899.1|898.1|898.8|897.8|14
1691557200000|2023-08-09 05:00:00|898.8|897.8|899|898|899|898|898.8|897.8|9
1691557500000|2023-08-09 05:05:00|898.9|897.9|898.8|897.8|899.1|898.1|898.8|897.8|15
1691557800000|2023-08-09 05:10:00|898.6|897.6|898.4|897.4|898.9|897.9|898.4|897.4|16
1691558100000|2023-08-09 05:15:00|898.1|897.1|898.1|897.1|898.9|897.9|897.3|896.3|219
1691558400000|2023-08-09 05:20:00|898.3|897.3|896.8|895.8|898.8|897.8|896.5|895.5|568
1691558700000|2023-08-09 05:25:00|896.6|895.6|897|896|897.5|896.5|896.4|895.4|207
1691559000000|2023-08-09 05:30:00|896.9|895.9|897|896|897|896|896.3|895.3|256
1691559300000|2023-08-09 05:35:00|897.3|896.3|897.5|896.5|897.8|896.8|896.9|895.9|135
1691559600000|2023-08-09 05:40:00|897.6|896.6|897.1|896.1|897.6|896.6|897|896|28
1691559900000|2023-08-09 05:45:00|897.3|896.3|898|897|898|897|897.3|896.3|55
1691560200000|2023-08-09 05:50:00|897.8|896.8|897.6|896.6|898.3|897.3|897.6|896.6|56
1691560500000|2023-08-09 05:55:00|897.8|896.8|896.9|895.9|897.9|896.9|896.8|895.8|14
1691560800000|2023-08-09 06:00:00|897.3|896.3|897.5|896.5|898.1|897.1|897|896|75
1691561100000|2023-08-09 06:05:00|897.8|896.8|898.1|897.1|898.3|897.3|897.6|896.6|99
1691561400000|2023-08-09 06:10:00|898|897|898.5|897.5|898.6|897.6|898|897|48
1691561700000|2023-08-09 06:15:00|898.4|897.4|898.6|897.6|898.8|897.8|898|897|88
1691562000000|2023-08-09 06:20:00|898.4|897.4|898.9|897.9|898.9|897.9|898|897|46
1691562300000|2023-08-09 06:25:00|898.6|897.6|899.9|898.9|900.3|899.3|898.6|897.6|213
1691562600000|2023-08-09 06:30:00|899.8|898.8|899.9|898.9|901.1|900.1|899.8|898.8|309
1691562900000|2023-08-09 06:35:00|900|899|900|899|900.9|899.9|899.6|898.6|139
1691563200000|2023-08-09 06:40:00|900.1|899.1|901.3|900.3|901.3|900.3|900|899|248
1691563500000|2023-08-09 06:45:00|901.4|900.4|901|900|902.8|901.8|900.8|899.8|496
1691563800000|2023-08-09 06:50:00|900.9|899.9|898.4|897.4|900.9|899.9|898.3|897.3|339
1691564100000|2023-08-09 06:55:00|898.9|897.9|900.1|899.1|900.4|899.4|898.9|897.9|132
1691564400000|2023-08-09 07:00:00|900|899|899.3|898.3|900.1|899.1|898.1|897.1|161
1691564700000|2023-08-09 07:05:00|899|898|899.1|898.1|899.4|898.4|897.6|896.6|401
1691565000000|2023-08-09 07:10:00|899.3|898.3|898.9|897.9|899.6|898.6|898.5|897.5|84
1691565300000|2023-08-09 07:15:00|898.6|897.6|899.6|898.6|900|899|898.4|897.4|126
1691565600000|2023-08-09 07:20:00|899.8|898.8|900.4|899.4|900.4|899.4|899.4|898.4|123
1691565900000|2023-08-09 07:25:00|900.6|899.6|901.6|900.6|901.6|900.6|900.6|899.6|255
1691566200000|2023-08-09 07:30:00|901.9|900.9|903.3|902.3|903.3|902.3|901.3|900.3|615
1691566500000|2023-08-09 07:35:00|903.4|902.4|902.6|901.6|903.4|902.4|902.3|901.3|413
1691566800000|2023-08-09 07:40:00|902.5|901.5|903|902|903.1|902.1|902.1|901.1|215
1691567100000|2023-08-09 07:45:00|903.3|902.3|904.6|903.6|905.1|904.1|903.3|902.3|516
1691567400000|2023-08-09 07:50:00|904.8|903.8|904.6|903.6|905.8|904.8|904.6|903.6|671
1691567700000|2023-08-09 07:55:00|904.9|903.9|907.1|906.1|907.1|906.1|904.4|903.4|659
1691568000000|2023-08-09 08:00:00|906.9|905.9|907.1|906.1|908.1|907.1|906.4|905.4|1050
1691568300000|2023-08-09 08:05:00|906.9|905.9|907.9|906.9|907.9|906.9|906.9|905.9|216
1691568600000|2023-08-09 08:10:00|907.8|906.8|906.9|905.9|908.4|907.4|905.8|904.8|810
1691568900000|2023-08-09 08:15:00|906.5|905.5|908.8|907.8|908.8|907.8|905.5|904.5|342
1691569200000|2023-08-09 08:20:00|908.6|907.6|910.9|909.9|911.4|910.4|908.6|907.6|2105
1691569500000|2023-08-09 08:25:00|910.8|909.8|910.9|909.9|912.3|911.3|910.6|909.6|1236
1691569800000|2023-08-09 08:30:00|911.1|910.1|909|908|912.4|911.4|908.4|907.4|1355
1691570100000|2023-08-09 08:35:00|909.1|908.1|908|907|909.4|908.4|907.4|906.4|590
1691570400000|2023-08-09 08:40:00|908.1|907.1|907.8|906.8|908.4|907.4|906.6|905.6|508
1691570700000|2023-08-09 08:45:00|907.9|906.9|906.9|905.9|907.9|906.9|906.5|905.5|513
1691571000000|2023-08-09 08:50:00|906.6|905.6|903.6|902.6|906.6|905.6|903.1|902.1|728
1691571300000|2023-08-09 08:55:00|904|903|905.4|904.4|906.6|905.6|904|903|517
1691571600000|2023-08-09 09:00:00|905.3|904.3|905.4|904.4|906|905|903.6|902.6|521
1691571900000|2023-08-09 09:05:00|905.3|904.3|905.4|904.4|905.9|904.9|905.1|904.1|423
1691572200000|2023-08-09 09:10:00|905.5|904.5|904.1|903.1|905.5|904.5|903.4|902.4|363
1691572500000|2023-08-09 09:15:00|904|903|904.4|903.4|906|905|904|903|613
1691572800000|2023-08-09 09:20:00|904.6|903.6|905.3|904.3|905.5|904.5|904.4|903.4|187
1691573100000|2023-08-09 09:25:00|905.4|904.4|907.6|906.6|907.9|906.9|905.1|904.1|1029
1691573400000|2023-08-09 09:30:00|907.4|906.4|909|908|910|909|907.4|906.4|829
1691573700000|2023-08-09 09:35:00|908.9|907.9|906.3|905.3|909.1|908.1|906|905|632
1691574000000|2023-08-09 09:40:00|906.1|905.1|907.1|906.1|907.1|906.1|906.1|905.1|235
1691574300000|2023-08-09 09:45:00|907|906|908|907|908.1|907.1|906.5|905.5|249
1691574600000|2023-08-09 09:50:00|907.9|906.9|908.4|907.4|909.4|908.4|907.5|906.5|314
1691574900000|2023-08-09 09:55:00|908.8|907.8|909.3|908.3|909.4|908.4|908.6|907.6|200
1691575200000|2023-08-09 10:00:00|909.1|908.1|909.9|908.9|910.4|909.4|908.9|907.9|258
1691575500000|2023-08-09 10:05:00|910|909|908.5|907.5|910.4|909.4|907.9|906.9|394
1691575800000|2023-08-09 10:10:00|908.6|907.6|908.5|907.5|909|908|908.1|907.1|87
1691576100000|2023-08-09 10:15:00|908.4|907.4|908.1|907.1|908.9|907.9|907.9|906.9|172
1691576400000|2023-08-09 10:20:00|908.3|907.3|908.6|907.6|908.6|907.6|907.8|906.8|258
1691576700000|2023-08-09 10:25:00|909.1|908.1|910.4|909.4|911.3|910.3|909.1|908.1|636
1691577000000|2023-08-09 10:30:00|910.5|909.5|911.4|910.4|912.3|911.3|910.5|909.5|409
1691577300000|2023-08-09 10:35:00|911.5|910.5|910.9|909.9|911.9|910.9|910.1|909.1|303
1691577600000|2023-08-09 10:40:00|911.3|910.3|910.1|909.1|911.3|910.3|909.9|908.9|74
1691577900000|2023-08-09 10:45:00|910.3|909.3|908.5|907.5|910.4|909.4|908.3|907.3|161
1691578200000|2023-08-09 10:50:00|908.4|907.4|907.6|906.6|908.8|907.8|907.6|906.6|68
1691578500000|2023-08-09 10:55:00|907.9|906.9|907.9|906.9|907.9|906.9|907|906|111
1691578800000|2023-08-09 11:00:00|907.8|906.8|907.9|906.9|908.6|907.6|907.3|906.3|311
1691579100000|2023-08-09 11:05:00|907.8|906.8|907.4|906.4|908.1|907.1|907.1|906.1|47
1691579400000|2023-08-09 11:10:00|907.1|906.1|907.4|906.4|907.8|906.8|906.9|905.9|533
1691579700000|2023-08-09 11:15:00|907.3|906.3|910.1|909.1|910.4|909.4|907.3|906.3|471
1691580000000|2023-08-09 11:20:00|910|909|911.5|910.5|911.6|910.6|909.1|908.1|2054
1691580300000|2023-08-09 11:25:00|911.4|910.4|913.1|912.1|913.6|912.6|911.4|910.4|552
1691580600000|2023-08-09 11:30:00|913.4|912.4|912.4|911.4|913.4|912.4|911.6|910.6|519
1691580900000|2023-08-09 11:35:00|912.5|911.5|912.6|911.6|912.6|911.6|911.8|910.8|158
1691581200000|2023-08-09 11:40:00|912.4|911.4|911.1|910.1|912.5|911.5|910.9|909.9|492
1691581500000|2023-08-09 11:45:00|911|910|911.3|910.3|911.8|910.8|910.6|909.6|380
1691581800000|2023-08-09 11:50:00|911.4|910.4|910.6|909.6|911.9|910.9|910.4|909.4|281
1691582100000|2023-08-09 11:55:00|910.9|909.9|911.9|910.9|912.9|911.9|910.9|909.9|755
1691582400000|2023-08-09 12:00:00|912|911|910.5|909.5|912.1|911.1|908.1|907.1|560
1691582700000|2023-08-09 12:05:00|910.4|909.4|912.4|911.4|914.4|913.4|910.4|909.4|737
1691583000000|2023-08-09 12:10:00|912.3|911.3|911.1|910.1|912.9|911.9|910.4|909.4|616
1691583300000|2023-08-09 12:15:00|911|910|910.3|909.3|911.5|910.5|909.8|908.8|362
1691583600000|2023-08-09 12:20:00|910.4|909.4|909.1|908.1|910.6|909.6|908.5|907.5|502
1691583900000|2023-08-09 12:25:00|909|908|910.4|909.4|910.5|909.5|908.8|907.8|471
1691584200000|2023-08-09 12:30:00|910.3|909.3|910|909|910.3|909.3|908.4|907.4|311
1691584500000|2023-08-09 12:35:00|910.1|909.1|909|908|910.3|909.3|908.1|907.1|966
1691584800000|2023-08-09 12:40:00|908.9|907.9|910.9|909.9|911.3|910.3|908.9|907.9|560
1691585100000|2023-08-09 12:45:00|910.8|909.8|910.5|909.5|912.4|911.4|910|909|274
1691585400000|2023-08-09 12:50:00|910.4|909.4|909|908|910.5|909.5|908.4|907.4|512
1691585700000|2023-08-09 12:55:00|909.1|908.1|910.3|909.3|910.3|909.3|907.9|906.9|532
1691586000000|2023-08-09 13:00:00|910.4|909.4|910.8|909.8|910.9|909.9|908|907|1094
1691586300000|2023-08-09 13:05:00|910.9|909.9|911.3|910.3|912.5|911.5|910.8|909.8|351
1691586600000|2023-08-09 13:10:00|911.1|910.1|911.9|910.9|912.4|911.4|909.9|908.9|474
1691586900000|2023-08-09 13:15:00|912|911|911.4|910.4|913|912|910.8|909.8|296
1691587200000|2023-08-09 13:20:00|911.5|910.5|909.3|908.3|911.5|910.5|909|908|941
1691587500000|2023-08-09 13:25:00|909.1|908.1|909.5|908.5|910.5|909.5|908.6|907.6|337
1691587800000|2023-08-09 13:30:00|909.6|908.6|907.9|906.9|909.8|908.8|906.1|905.1|537
1691588100000|2023-08-09 13:35:00|907.8|906.8|906.9|905.9|908.1|907.1|906|905|410
1691588400000|2023-08-09 13:40:00|907|906|911.1|910.1|911.4|910.4|906.9|905.9|722
1691588700000|2023-08-09 13:45:00|911.5|910.5|909.9|908.9|912.9|911.9|908.9|907.9|747
1691589000000|2023-08-09 13:50:00|910.1|909.1|909.9|908.9|911|910|908.1|907.1|438
1691589300000|2023-08-09 13:55:00|910.1|909.1|909.1|908.1|910.6|909.6|908.6|907.6|616
1691589600000|2023-08-09 14:00:00|909.3|908.3|911.1|910.1|911.4|910.4|907.9|906.9|805
1691589900000|2023-08-09 14:05:00|910.9|909.9|909.6|908.6|911.1|910.1|908.9|907.9|1047
1691590200000|2023-08-09 14:10:00|909.5|908.5|907.4|906.4|909.5|908.5|907.1|906.1|902
1691590500000|2023-08-09 14:15:00|907.1|906.1|911.6|910.6|911.6|910.6|906.6|905.6|814
1691590800000|2023-08-09 14:20:00|911.8|910.8|912.5|911.5|912.9|911.9|910.4|909.4|635
1691591100000|2023-08-09 14:25:00|912.4|911.4|911.4|910.4|912.6|911.6|910.9|909.9|2505
1691591400000|2023-08-09 14:30:00|911.3|910.3|918.5|917.5|920.4|919.4|909.4|908.4|3695
1691591700000|2023-08-09 14:35:00|918.6|917.6|922.4|921.4|922.8|921.8|918.4|917.4|1522
1691592000000|2023-08-09 14:40:00|922|921|924.6|923.6|926.6|925.6|922|921|2291
1691592300000|2023-08-09 14:45:00|924.5|923.5|924.3|923.3|924.9|923.9|919.9|918.9|1928
1691592600000|2023-08-09 14:50:00|924.1|923.1|919.4|918.4|925.9|924.9|918.9|917.9|1536
1691592900000|2023-08-09 14:55:00|919.3|918.3|919.5|918.5|920|919|917.6|916.6|1520
1691593200000|2023-08-09 15:00:00|919.4|918.4|924.5|923.5|925.8|924.8|919.4|918.4|3230
1691593500000|2023-08-09 15:05:00|924.4|923.4|925.4|924.4|926.9|925.9|923.8|922.8|2319
1691593800000|2023-08-09 15:10:00|925.6|924.6|924.9|923.9|927.8|926.8|923.1|922.1|1899
1691594100000|2023-08-09 15:15:00|925|924|921.3|920.3|925.6|924.6|920.9|919.9|1251
1691594400000|2023-08-09 15:20:00|921.4|920.4|921.1|920.1|922.4|921.4|918.6|917.6|3382
1691594700000|2023-08-09 15:25:00|920.9|919.9|923.5|922.5|925.9|924.9|920.8|919.8|3882
1691595000000|2023-08-09 15:30:00|923.6|922.6|926.3|925.3|927|926|922.9|921.9|1404
1691595300000|2023-08-09 15:35:00|926.4|925.4|930|929|930|929|925.9|924.9|945
1691595600000|2023-08-09 15:40:00|930.1|929.1|926.3|925.3|930.9|929.9|925.8|924.8|1611
1691595900000|2023-08-09 15:45:00|926.4|925.4|923.3|922.3|927.4|926.4|923.3|922.3|1234
1691596200000|2023-08-09 15:50:00|923.1|922.1|922.5|921.5|924.4|923.4|921.4|920.4|1000
1691596500000|2023-08-09 15:55:00|922.4|921.4|921.1|920.1|923.9|922.9|920.3|919.3|1226
1691596800000|2023-08-09 16:00:00|921.4|920.4|918|917|921.6|920.6|918|917|816
1691597100000|2023-08-09 16:05:00|917.9|916.9|917.3|916.3|918.8|917.8|916.4|915.4|776
1691597400000|2023-08-09 16:10:00|917.4|916.4|916.8|915.8|917.4|916.4|914.8|913.8|584
1691597700000|2023-08-09 16:15:00|916.9|915.9|914.3|913.3|917.3|916.3|914.1|913.1|567
1691598000000|2023-08-09 16:20:00|914.1|913.1|918|917|918.1|917.1|913.6|912.6|451
1691598300000|2023-08-09 16:25:00|918.1|917.1|919.4|918.4|919.4|918.4|917|916|363
1691598600000|2023-08-09 16:30:00|919.8|918.8|917.5|916.5|919.8|918.8|917.1|916.1|260
1691598900000|2023-08-09 16:35:00|917.4|916.4|919.6|918.6|919.8|918.8|916.9|915.9|253
1691599200000|2023-08-09 16:40:00|919.5|918.5|919.8|918.8|920|919|919|918|199
1691599500000|2023-08-09 16:45:00|919.6|918.6|920.1|919.1|920.6|919.6|919|918|560
1691599800000|2023-08-09 16:50:00|920.3|919.3|919.8|918.8|921.5|920.5|919|918|272
1691600100000|2023-08-09 16:55:00|920|919|922.3|921.3|922.6|921.6|919.5|918.5|299
1691600400000|2023-08-09 17:00:00|922.4|921.4|922.3|921.3|924.1|923.1|922.1|921.1|394
1691600700000|2023-08-09 17:05:00|922.4|921.4|921.8|920.8|923.8|922.8|921.4|920.4|685
1691601000000|2023-08-09 17:10:00|921.6|920.6|922.1|921.1|923|922|921|920|189
1691601300000|2023-08-09 17:15:00|922|921|922|921|923|922|921.4|920.4|177
1691601600000|2023-08-09 17:20:00|921.9|920.9|920.1|919.1|922.3|921.3|920|919|369
1691601900000|2023-08-09 17:25:00|920.3|919.3|920.4|919.4|920.6|919.6|918.5|917.5|397
1691602200000|2023-08-09 17:30:00|920.5|919.5|921.1|920.1|921.6|920.6|920|919|322
1691602500000|2023-08-09 17:35:00|921.4|920.4|923.8|922.8|924.4|923.4|921|920|821
1691602800000|2023-08-09 17:40:00|923.9|922.9|923.6|922.6|924.5|923.5|922.4|921.4|261
1691603100000|2023-08-09 17:45:00|923.5|922.5|923.8|922.8|924.5|923.5|923.3|922.3|174
1691603400000|2023-08-09 17:50:00|923.9|922.9|924.8|923.8|925.6|924.6|923.9|922.9|283
1691603700000|2023-08-09 17:55:00|924.6|923.6|926.4|925.4|926.6|925.6|924.5|923.5|204
1691604000000|2023-08-09 18:00:00|926.1|925.1|926.4|925.4|926.6|925.6|925.3|924.3|321
1691604300000|2023-08-09 18:05:00|926.3|925.3|929.9|928.9|930|929|926.1|925.1|901
1691604600000|2023-08-09 18:10:00|930|929|931.8|930.8|932.1|931.1|929.6|928.6|327
1691604900000|2023-08-09 18:15:00|931.9|930.9|932.9|931.9|933.6|932.6|931.4|930.4|566
1691605200000|2023-08-09 18:20:00|933.1|932.1|934.1|933.1|934.3|933.3|932.1|931.1|442
1691605500000|2023-08-09 18:25:00|934.3|933.3|935|934|935.8|934.8|934.1|933.1|627
1691605800000|2023-08-09 18:30:00|935.1|934.1|934.4|933.4|935.4|934.4|934|933|351
1691606100000|2023-08-09 18:35:00|934.5|933.5|935|934|935.4|934.4|934.5|933.5|312
1691606400000|2023-08-09 18:40:00|934.9|933.9|936|935|936.1|935.1|934.9|933.9|455
1691606700000|2023-08-09 18:45:00|935.9|934.9|937.4|936.4|937.6|936.6|935.8|934.8|366
1691607000000|2023-08-09 18:50:00|937.3|936.3|938|937|938.1|937.1|936.8|935.8|747
1691607300000|2023-08-09 18:55:00|937.9|936.9|937.3|936.3|937.9|936.9|936.5|935.5|299
1691607600000|2023-08-09 19:00:00|937.1|936.1|936.9|935.9|937.1|936.1|936.4|935.4|202
1691607900000|2023-08-09 19:05:00|937|936|937.4|936.4|937.6|936.6|936.9|935.9|58
1691608200000|2023-08-09 19:10:00|937.5|936.5|937.4|936.4|937.5|936.5|937.1|936.1|40
1691608500000|2023-08-09 19:15:00|937.1|936.1|937.1|936.1|937.4|936.4|936.9|935.9|59
1691608800000|2023-08-09 19:20:00|937.3|936.3|937.3|936.3|937.4|936.4|937.1|936.1|65
1691609100000|2023-08-09 19:25:00|937.1|936.1|937.1|936.1|937.3|936.3|937|936|75
1691609400000|2023-08-09 19:30:00|936.9|935.9|936.9|935.9|937.3|936.3|936.8|935.8|95
1691609700000|2023-08-09 19:35:00|936.8|935.8|936.5|935.5|936.9|935.9|936.5|935.5|149
1691610000000|2023-08-09 19:40:00|936.6|935.6|936.3|935.3|936.9|935.9|936.3|935.3|32
1691610300000|2023-08-09 19:45:00|936.4|935.4|936.4|935.4|936.5|935.5|936.1|935.1|10
1691610600000|2023-08-09 19:50:00|936.5|935.5|936.4|935.4|936.6|935.6|936.3|935.3|46
1691610900000|2023-08-09 19:55:00|936.3|935.3|936.4|935.4|936.6|935.6|935.6|934.6|276
1691611200000|2023-08-09 20:00:00|936.5|935.5|936.3|935.3|936.8|935.8|936.3|935.3|10
1691611500000|2023-08-09 20:05:00|936.1|935.1|936.8|935.8|936.9|935.9|935.9|934.9|97
1691611800000|2023-08-09 20:10:00|936.5|935.5|936.8|935.8|936.9|935.9|936.5|935.5|9
1691612100000|2023-08-09 20:15:00|936.6|935.6|936.6|935.6|936.8|935.8|936.4|935.4|11
1691612400000|2023-08-09 20:20:00|936.5|935.5|936.6|935.6|937|936|936.5|935.5|10
1691612700000|2023-08-09 20:25:00|936.8|935.8|936.8|935.8|936.9|935.9|936.6|935.6|21
1691613000000|2023-08-09 20:30:00|936.9|935.9|937.1|936.1|937.1|936.1|936.9|935.9|89
1691613300000|2023-08-09 20:35:00|937|936|936.9|935.9|937|936|936.9|935.9|26
1691613600000|2023-08-09 20:40:00|936.8|935.8|936.1|935.1|936.9|935.9|936.1|935.1|41
1691613900000|2023-08-09 20:45:00|936.3|935.3|936.6|935.6|936.6|935.6|936.1|935.1|145
1691614200000|2023-08-09 20:50:00|936.5|935.5|936.9|935.9|937.1|936.1|936.5|935.5|32
1691614500000|2023-08-09 20:55:00|937|936|936.8|935.8|937.1|936.1|936.6|935.6|57
1691614800000|2023-08-09 21:00:00|936.9|935.9|936.9|935.9|936.9|935.9|936.9|935.9|0
1691615100000|2023-08-09 21:05:00|937.5|934.5|937.5|934.5|937.5|934.5|937.5|934.5|2
1691615400000|2023-08-09 21:10:00|||||||||5
1691615700000|2023-08-09 21:15:00|||||||||20
1691616000000|2023-08-09 21:20:00|937.6|934.6|937.6|934.6|937.6|934.6|937.6|934.6|0
1691616300000|2023-08-09 21:25:00|937.5|934.5|937.6|934.6|937.6|934.6|937.5|934.5|0
1691616600000|2023-08-09 21:30:00|936.8|935.8|937.5|934.5|937.6|935.8|936.8|934.4|0
1691616900000|2023-08-09 21:35:00|937.4|934.4|937.5|934.5|937.5|934.5|937.4|934.4|1
1691617200000|2023-08-09 21:40:00|937.4|934.4|937.5|934.5|937.5|934.5|937.4|934.4|0
1691617500000|2023-08-09 21:45:00|937.4|934.4|937.5|934.5|937.5|934.5|937.4|934.4|0
1691618100000|2023-08-09 21:55:00|937.6|934.6|937.6|934.6|937.6|934.6|937.6|934.6|0
1691629200000|2023-08-10 01:00:00|934.8|933.8|934.9|933.9|934.9|933.9|934.8|933.8|20
1691629500000|2023-08-10 01:05:00|934.6|933.6|934.6|933.6|934.8|933.8|934.4|933.4|29
1691629800000|2023-08-10 01:10:00|934.8|933.8|934.6|933.6|934.8|933.8|934.4|933.4|25
1691630100000|2023-08-10 01:15:00|934.5|933.5|935.5|934.5|935.9|934.9|934.4|933.4|27
1691630400000|2023-08-10 01:20:00|935.6|934.6|935.3|934.3|935.6|934.6|935|934|4
1691630700000|2023-08-10 01:25:00|935.4|934.4|935.4|934.4|935.8|934.8|935.3|934.3|0
1691631000000|2023-08-10 01:30:00|935.5|934.5|935.6|934.6|935.6|934.6|935.4|934.4|2
1691631300000|2023-08-10 01:35:00|935.5|934.5|934.9|933.9|935.6|934.6|934.8|933.8|2
1691631600000|2023-08-10 01:40:00|935|934|934.5|933.5|935|934|934.1|933.1|2
1691631900000|2023-08-10 01:45:00|934.6|933.6|934.8|933.8|934.9|933.9|934.5|933.5|4
1691632200000|2023-08-10 01:50:00|934.6|933.6|934.6|933.6|934.8|933.8|934.4|933.4|6
1691632500000|2023-08-10 01:55:00|934.8|933.8|934.9|933.9|934.9|933.9|934.5|933.5|1
1691632800000|2023-08-10 02:00:00|934.6|933.6|934.6|933.6|935|934|934.4|933.4|23
1691633100000|2023-08-10 02:05:00|934.8|933.8|934.9|933.9|935|934|934.6|933.6|7
1691633400000|2023-08-10 02:10:00|935|934|934.9|933.9|935|934|934.1|933.1|90
1691633700000|2023-08-10 02:15:00|935|934|934.9|933.9|935|934|934.8|933.8|1
1691634000000|2023-08-10 02:20:00|935|934|935.1|934.1|935.1|934.1|934.9|933.9|3
1691634300000|2023-08-10 02:25:00|935.9|934.9|935.6|934.6|936.1|935.1|935.6|934.6|20
1691634600000|2023-08-10 02:30:00|935.4|934.4|936.8|935.8|936.8|935.8|935.1|934.1|54
1691634900000|2023-08-10 02:35:00|936.6|935.6|937.3|936.3|937.4|936.4|936.3|935.3|153
1691635200000|2023-08-10 02:40:00|937.1|936.1|936.6|935.6|937.1|936.1|936.5|935.5|49
1691635500000|2023-08-10 02:45:00|936.5|935.5|936.6|935.6|936.6|935.6|936.5|935.5|4
1691635800000|2023-08-10 02:50:00|936.5|935.5|936.4|935.4|936.6|935.6|936.4|935.4|30
1691636100000|2023-08-10 02:55:00|936.3|935.3|936.4|935.4|936.5|935.5|936.1|935.1|2
1691636400000|2023-08-10 03:00:00|936.3|935.3|936.4|935.4|936.6|935.6|936.3|935.3|3
1691636700000|2023-08-10 03:05:00|936.3|935.3|936.5|935.5|936.5|935.5|936.3|935.3|0
1691637000000|2023-08-10 03:10:00|936.6|935.6|936.6|935.6|936.8|935.8|936.5|935.5|0
1691637300000|2023-08-10 03:15:00|936.5|935.5|936.6|935.6|936.6|935.6|936.5|935.5|0
1691637600000|2023-08-10 03:20:00|936.1|935.1|936.9|935.9|936.9|935.9|936.1|935.1|145
1691637900000|2023-08-10 03:25:00|936.8|935.8|936.6|935.6|936.9|935.9|936.5|935.5|1
1691638200000|2023-08-10 03:30:00|936.5|935.5|935.9|934.9|936.6|935.6|935.9|934.9|36
1691638500000|2023-08-10 03:35:00|936|935|934.9|933.9|936|935|934.9|933.9|84
1691638800000|2023-08-10 03:40:00|935|934|935.1|934.1|935.3|934.3|935|934|5
1691639100000|2023-08-10 03:45:00|935.4|934.4|935.1|934.1|935.4|934.4|935.1|934.1|22
1691639400000|2023-08-10 03:50:00|||||||||1
1691639700000|2023-08-10 03:55:00|935|934|934.9|933.9|935|934|934.8|933.8|2
1691640000000|2023-08-10 04:00:00|935.3|934.3|935.4|934.4|935.4|934.4|935.1|934.1|14
1691640300000|2023-08-10 04:05:00|935.1|934.1|935.1|934.1|935.3|934.3|935.1|934.1|73
1691640600000|2023-08-10 04:10:00|934.9|933.9|934.9|933.9|935|934|934.9|933.9|2
1691640900000|2023-08-10 04:15:00|935|934|935.1|934.1|935.1|934.1|934.9|933.9|6
1691641200000|2023-08-10 04:20:00|935.3|934.3|935.4|934.4|935.4|934.4|935.1|934.1|6
1691641500000|2023-08-10 04:25:00|935.1|934.1|935.4|934.4|935.4|934.4|935.1|934.1|105
1691641800000|2023-08-10 04:30:00|935.3|934.3|935.5|934.5|936|935|934.4|933.4|52
1691642100000|2023-08-10 04:35:00|935.6|934.6|935.5|934.5|935.6|934.6|935.4|934.4|10
1691642400000|2023-08-10 04:40:00|935.4|934.4|935|934|935.5|934.5|934.6|933.6|7
1691642700000|2023-08-10 04:45:00|934.9|933.9|934.9|933.9|935|934|934.8|933.8|2
1691643000000|2023-08-10 04:50:00|935|934|934.9|933.9|935|934|934.9|933.9|0
1691643300000|2023-08-10 04:55:00|935|934|934.9|933.9|935.1|934.1|934.6|933.6|20
1691643600000|2023-08-10 05:00:00|934.6|933.6|935.3|934.3|935.4|934.4|934.6|933.6|84
1691643900000|2023-08-10 05:05:00|935.4|934.4|937.1|936.1|937.1|936.1|935.3|934.3|69
1691644200000|2023-08-10 05:10:00|937.3|936.3|937.1|936.1|937.3|936.3|936.6|935.6|62
1691644500000|2023-08-10 05:15:00|937.3|936.3|937|936|937.4|936.4|936.9|935.9|60
1691644800000|2023-08-10 05:20:00|937.1|936.1|937.3|936.3|937.4|936.4|937|936|58
1691645100000|2023-08-10 05:25:00|937.1|936.1|937.4|936.4|937.4|936.4|937.1|936.1|19
1691645400000|2023-08-10 05:30:00|936.9|935.9|939.1|938.1|939.1|938.1|936.9|935.9|116
1691645700000|2023-08-10 05:35:00|939.4|938.4|939.3|938.3|940.4|939.4|939.1|938.1|207
1691646000000|2023-08-10 05:40:00|939.4|938.4|940|939|940|939|939.1|938.1|39
1691646300000|2023-08-10 05:45:00|939.9|938.9|940.4|939.4|940.4|939.4|939.6|938.6|496
1691646600000|2023-08-10 05:50:00|940.3|939.3|940.4|939.4|940.4|939.4|940.1|939.1|146
1691646900000|2023-08-10 05:55:00|940.3|939.3|942.4|941.4|942.5|941.5|940.1|939.1|229
1691647200000|2023-08-10 06:00:00|942.1|941.1|940.9|939.9|942.4|941.4|940.5|939.5|518
1691647500000|2023-08-10 06:05:00|941.1|940.1|942.4|941.4|942.6|941.6|941.1|940.1|384
1691647800000|2023-08-10 06:10:00|942.1|941.1|941.3|940.3|942.8|941.8|941.3|940.3|414
1691648100000|2023-08-10 06:15:00|941.1|940.1|942.3|941.3|942.3|941.3|941.1|940.1|423
1691648400000|2023-08-10 06:20:00|942.1|941.1|941.6|940.6|942.4|941.4|941.6|940.6|101
1691648700000|2023-08-10 06:25:00|941.9|940.9|941.6|940.6|942.8|941.8|941.5|940.5|80
1691649000000|2023-08-10 06:30:00|941.4|940.4|939.8|938.8|941.5|940.5|939.6|938.6|420
1691649300000|2023-08-10 06:35:00|939.9|938.9|940.1|939.1|940.5|939.5|939.6|938.6|110
1691649600000|2023-08-10 06:40:00|940.3|939.3|941|940|941.1|940.1|940|939|166
1691649900000|2023-08-10 06:45:00|940.9|939.9|940.8|939.8|941.1|940.1|940.3|939.3|121
1691650200000|2023-08-10 06:50:00|940.6|939.6|940.6|939.6|941|940|940.4|939.4|51
1691650500000|2023-08-10 06:55:00|940.8|939.8|941.1|940.1|941.4|940.4|940.6|939.6|224
1691650800000|2023-08-10 07:00:00|941|940|943.1|942.1|943.1|942.1|940.6|939.6|428
1691651100000|2023-08-10 07:05:00|943|942|938|937|943.1|942.1|937.4|936.4|471
1691651400000|2023-08-10 07:10:00|938.1|937.1|937.3|936.3|938.4|937.4|936|935|269
1691651700000|2023-08-10 07:15:00|937.5|936.5|939.1|938.1|939.1|938.1|937.1|936.1|329
1691652000000|2023-08-10 07:20:00|939.3|938.3|939.6|938.6|940.4|939.4|938.9|937.9|519
1691652300000|2023-08-10 07:25:00|939.8|938.8|940.5|939.5|942.6|941.6|938.9|937.9|304
1691652600000|2023-08-10 07:30:00|940.4|939.4|938.8|937.8|940.6|939.6|937.9|936.9|221
1691652900000|2023-08-10 07:35:00|939|938|938.3|937.3|939.1|938.1|937|936|545
1691653200000|2023-08-10 07:40:00|938.1|937.1|937|936|938.1|937.1|936.5|935.5|403
1691653500000|2023-08-10 07:45:00|936.9|935.9|937|936|937.8|936.8|936.1|935.1|257
1691653800000|2023-08-10 07:50:00|936.6|935.6|936.1|935.1|937|936|935.4|934.4|332
1691654100000|2023-08-10 07:55:00|935.9|934.9|933.9|932.9|936.1|935.1|933.6|932.6|795
1691654400000|2023-08-10 08:00:00|933.6|932.6|932.6|931.6|933.9|932.9|931|930|999
1691654700000|2023-08-10 08:05:00|932.5|931.5|932.6|931.6|933|932|930.4|929.4|911
1691655000000|2023-08-10 08:10:00|932.5|931.5|929.1|928.1|932.8|931.8|929|928|627
1691655300000|2023-08-10 08:15:00|929.4|928.4|930.1|929.1|930.8|929.8|929.3|928.3|505
1691655600000|2023-08-10 08:20:00|930|929|928.9|927.9|930.6|929.6|928.1|927.1|1033
1691655900000|2023-08-10 08:25:00|928.6|927.6|931.5|930.5|932.4|931.4|927.9|926.9|2298
1691656200000|2023-08-10 08:30:00|931.4|930.4|930.6|929.6|933.4|932.4|930.3|929.3|1729
1691656500000|2023-08-10 08:35:00|930.5|929.5|925.6|924.6|930.6|929.6|925.5|924.5|1509
1691656800000|2023-08-10 08:40:00|925.8|924.8|928.9|927.9|928.9|927.9|925.6|924.6|320
1691657100000|2023-08-10 08:45:00|928.8|927.8|927.5|926.5|929.6|928.6|927.1|926.1|510
1691657400000|2023-08-10 08:50:00|927.6|926.6|930.4|929.4|930.6|929.6|927.5|926.5|315
1691657700000|2023-08-10 08:55:00|930.3|929.3|928.1|927.1|930.4|929.4|927.9|926.9|428
1691658000000|2023-08-10 09:00:00|928.4|927.4|928.1|927.1|929.5|928.5|927.6|926.6|313
1691658300000|2023-08-10 09:05:00|928|927|924.9|923.9|928.4|927.4|924.5|923.5|998
1691658600000|2023-08-10 09:10:00|925.1|924.1|924.8|923.8|925.5|924.5|924.5|923.5|163
1691658900000|2023-08-10 09:15:00|924.9|923.9|926.4|925.4|926.4|925.4|924.1|923.1|387
1691659200000|2023-08-10 09:20:00|925.8|924.8|924.6|923.6|926|925|924.6|923.6|273
1691659500000|2023-08-10 09:25:00|924.4|923.4|926.1|925.1|926.4|925.4|924.1|923.1|298
1691659800000|2023-08-10 09:30:00|925.9|924.9|924.9|923.9|926.3|925.3|924.8|923.8|191
1691660100000|2023-08-10 09:35:00|924.6|923.6|924|923|925.1|924.1|923.1|922.1|930
1691660400000|2023-08-10 09:40:00|924.1|923.1|922.6|921.6|924.4|923.4|922.1|921.1|1433
1691660700000|2023-08-10 09:45:00|922.9|921.9|922.6|921.6|923|922|922.1|921.1|163
1691661000000|2023-08-10 09:50:00|922.5|921.5|923.8|922.8|924|923|921.9|920.9|755
1691661300000|2023-08-10 09:55:00|923.6|922.6|922.6|921.6|923.9|922.9|922.3|921.3|222
1691661600000|2023-08-10 10:00:00|922.9|921.9|923.4|922.4|923.6|922.6|922.6|921.6|137
1691661900000|2023-08-10 10:05:00|923.5|922.5|922.1|921.1|923.6|922.6|922.1|921.1|297
1691662200000|2023-08-10 10:10:00|922.4|921.4|922.3|921.3|923.3|922.3|922.1|921.1|379
1691662500000|2023-08-10 10:15:00|922.4|921.4|921.8|920.8|922.4|921.4|921.5|920.5|362
1691662800000|2023-08-10 10:20:00|921.6|920.6|920.9|919.9|921.6|920.6|920.1|919.1|526
1691663100000|2023-08-10 10:25:00|920.8|919.8|922.1|921.1|922.4|921.4|920.6|919.6|148
1691663400000|2023-08-10 10:30:00|922.3|921.3|924.6|923.6|924.8|923.8|922.3|921.3|238
1691663700000|2023-08-10 10:35:00|924.9|923.9|924.5|923.5|925.6|924.6|924.3|923.3|163
1691664000000|2023-08-10 10:40:00|924.6|923.6|925.4|924.4|926.9|925.9|924.5|923.5|298
1691664300000|2023-08-10 10:45:00|925.6|924.6|925.4|924.4|926.1|925.1|925.1|924.1|621
1691664600000|2023-08-10 10:50:00|925.6|924.6|925.9|924.9|926.6|925.6|925.4|924.4|179
1691664900000|2023-08-10 10:55:00|925.8|924.8|925.1|924.1|927.4|926.4|925|924|835
1691665200000|2023-08-10 11:00:00|925.4|924.4|924.1|923.1|926.4|925.4|924.1|923.1|293
1691665500000|2023-08-10 11:05:00|924.4|923.4|923.1|922.1|924.5|923.5|922.8|921.8|124
1691665800000|2023-08-10 11:10:00|923.3|922.3|923.3|922.3|923.4|922.4|921.8|920.8|131
1691666100000|2023-08-10 11:15:00|923.4|922.4|925|924|925.1|924.1|923.3|922.3|287
1691666400000|2023-08-10 11:20:00|925.1|924.1|925.4|924.4|925.9|924.9|925.1|924.1|61
1691666700000|2023-08-10 11:25:00|925.1|924.1|925.8|924.8|925.9|924.9|924.3|923.3|200
1691667000000|2023-08-10 11:30:00|925.9|924.9|926|925|927|926|925.3|924.3|256
1691667300000|2023-08-10 11:35:00|925.6|924.6|925|924|926.3|925.3|925|924|43
1691667600000|2023-08-10 11:40:00|925.1|924.1|924.8|923.8|925.1|924.1|924.6|923.6|38
1691667900000|2023-08-10 11:45:00|924.4|923.4|924.6|923.6|925|924|924.4|923.4|63
1691668200000|2023-08-10 11:50:00|924.4|923.4|923.6|922.6|924.9|923.9|923.5|922.5|174
1691668500000|2023-08-10 11:55:00|923.5|922.5|923.1|922.1|923.9|922.9|922.9|921.9|211
1691668800000|2023-08-10 12:00:00|922.9|921.9|921.6|920.6|923.8|922.8|920.4|919.4|475
1691669100000|2023-08-10 12:05:00|921.4|920.4|920.4|919.4|921.8|920.8|920.1|919.1|277
1691669400000|2023-08-10 12:10:00|920.3|919.3|922.9|921.9|922.9|921.9|919.4|918.4|281
1691669700000|2023-08-10 12:15:00|923.1|922.1|924.5|923.5|925.3|924.3|923.1|922.1|806
1691670000000|2023-08-10 12:20:00|924.3|923.3|924|923|924.6|923.6|923.3|922.3|229
1691670300000|2023-08-10 12:25:00|924.5|923.5|924.8|923.8|925.3|924.3|922.9|921.9|382
1691670600000|2023-08-10 12:30:00|926.1|923.1|924.6|923.6|928.5|927.5|924.5|923.1|516
1691670900000|2023-08-10 12:35:00|924.8|923.8|924.6|923.6|925.9|924.9|924.1|923.1|135
1691671200000|2023-08-10 12:40:00|924.5|923.5|922.6|921.6|924.6|923.6|921.1|920.1|502
1691671500000|2023-08-10 12:45:00|922.5|921.5|925.5|924.5|925.9|924.9|922.5|921.5|304
1691671800000|2023-08-10 12:50:00|925.6|924.6|925.4|924.4|925.8|924.8|924.3|923.3|69
1691672100000|2023-08-10 12:55:00|925.6|924.6|927.1|926.1|927.3|926.3|924.8|923.8|422
1691672400000|2023-08-10 13:00:00|927.3|926.3|923.8|922.8|927.4|926.4|923.4|922.4|440
1691672700000|2023-08-10 13:05:00|923.4|922.4|920|919|923.6|922.6|920|919|614
1691673000000|2023-08-10 13:10:00|920.1|919.1|920.3|919.3|921.3|920.3|918.9|917.9|614
1691673300000|2023-08-10 13:15:00|920.1|919.1|922.1|921.1|923.1|922.1|919.3|918.3|377
1691673600000|2023-08-10 13:20:00|922.6|921.6|923.4|922.4|923.5|922.5|921.1|920.1|274
1691673900000|2023-08-10 13:25:00|923.6|922.6|924.5|923.5|926.3|925.3|923.4|922.4|743
1691674200000|2023-08-10 13:30:00|924.6|923.6|927.4|926.4|927.4|926.4|923.6|922.6|749
1691674500000|2023-08-10 13:35:00|927.5|926.5|930|929|931.1|930.1|926.8|925.8|934
1691674800000|2023-08-10 13:40:00|930.3|929.3|931.1|930.1|931.8|930.8|927.8|926.8|953
1691675100000|2023-08-10 13:45:00|931.3|930.3|933.1|932.1|934.3|933.3|930.4|929.4|698
1691675400000|2023-08-10 13:50:00|933|932|935.6|934.6|936.4|935.4|932|931|1538
1691675700000|2023-08-10 13:55:00|935.8|934.8|932.5|931.5|936.1|935.1|932.4|931.4|1350
1691676000000|2023-08-10 14:00:00|932.4|931.4|933.1|932.1|933.5|932.5|930.6|929.6|1078
1691676300000|2023-08-10 14:05:00|933.4|932.4|932.9|931.9|935.5|934.5|932.4|931.4|547
1691676600000|2023-08-10 14:10:00|933|932|930.4|929.4|934|933|929.6|928.6|1015
1691676900000|2023-08-10 14:15:00|930.6|929.6|930.9|929.9|933.3|932.3|930|929|461
1691677200000|2023-08-10 14:20:00|930.8|929.8|928.6|927.6|930.8|929.8|927|926|415
1691677500000|2023-08-10 14:25:00|928.8|927.8|931.8|930.8|932.1|931.1|927.3|926.3|860
1691677800000|2023-08-10 14:30:00|931.9|930.9|929.1|928.1|932.3|931.3|927.6|926.6|759
1691678100000|2023-08-10 14:35:00|929|928|925.9|924.9|929.6|928.6|925.6|924.6|681
1691678400000|2023-08-10 14:40:00|925.8|924.8|924.3|923.3|926|925|921.9|920.9|1276
1691678700000|2023-08-10 14:45:00|924.1|923.1|923.8|922.8|925.6|924.6|922.6|921.6|744
1691679000000|2023-08-10 14:50:00|923.5|922.5|921.9|920.9|924|923|921.3|920.3|1432
1691679300000|2023-08-10 14:55:00|922|921|920.4|919.4|923|922|919.6|918.6|870
1691679600000|2023-08-10 15:00:00|920.3|919.3|918.9|917.9|921.6|920.6|918.4|917.4|1732
1691679900000|2023-08-10 15:05:00|918.6|917.6|915.6|914.6|918.6|917.6|915.6|914.6|1812
1691680200000|2023-08-10 15:10:00|915.8|914.8|916.1|915.1|917.8|916.8|915.6|914.6|1872
1691680500000|2023-08-10 15:15:00|916.3|915.3|917.3|916.3|918.6|917.6|915.1|914.1|1146
1691680800000|2023-08-10 15:20:00|917.4|916.4|914.9|913.9|917.4|916.4|912.9|911.9|1050
1691681100000|2023-08-10 15:25:00|915|914|918.9|917.9|919|918|915|914|2855
1691681400000|2023-08-10 15:30:00|918.8|917.8|921.5|920.5|922.4|921.4|918.4|917.4|1861
1691681700000|2023-08-10 15:35:00|921.6|920.6|919|918|921.6|920.6|919|918|307
1691682000000|2023-08-10 15:40:00|918.9|917.9|915.6|914.6|919.6|918.6|915.3|914.3|1528
1691682300000|2023-08-10 15:45:00|915.8|914.8|915.9|914.9|916.1|915.1|914.9|913.9|321
1691682600000|2023-08-10 15:50:00|916|915|915.8|914.8|916.4|915.4|915|914|691
1691682900000|2023-08-10 15:55:00|915.6|914.6|914.9|913.9|916.9|915.9|914.9|913.9|236
1691683200000|2023-08-10 16:00:00|915.1|914.1|917.9|916.9|918.6|917.6|914.8|913.8|306
1691683500000|2023-08-10 16:05:00|918|917|914.4|913.4|918|917|914.4|913.4|1049
1691683800000|2023-08-10 16:10:00|914.3|913.3|913.1|912.1|914.5|913.5|913|912|603
1691684100000|2023-08-10 16:15:00|913.4|912.4|911.1|910.1|913.8|912.8|910.3|909.3|887
1691684400000|2023-08-10 16:20:00|910.9|909.9|912.4|911.4|913.1|912.1|910.6|909.6|427
1691684700000|2023-08-10 16:25:00|912.3|911.3|909.9|908.9|912.4|911.4|909.5|908.5|591
1691685000000|2023-08-10 16:30:00|909.6|908.6|911|910|911.1|910.1|909.6|908.6|192
1691685300000|2023-08-10 16:35:00|911.1|910.1|914.1|913.1|914.5|913.5|911.1|910.1|335
1691685600000|2023-08-10 16:40:00|914.3|913.3|913.8|912.8|914.9|913.9|912.3|911.3|166
1691685900000|2023-08-10 16:45:00|913.6|912.6|912.6|911.6|914.6|913.6|912.1|911.1|436
1691686200000|2023-08-10 16:50:00|912.5|911.5|911.1|910.1|912.6|911.6|910.5|909.5|104
1691686500000|2023-08-10 16:55:00|911.3|910.3|908.6|907.6|911.3|910.3|908.6|907.6|1036
1691686800000|2023-08-10 17:00:00|908.4|907.4|910.4|909.4|910.4|909.4|907.8|906.8|883
1691687100000|2023-08-10 17:05:00|910.6|909.6|909|908|911|910|908.6|907.6|138
1691687400000|2023-08-10 17:10:00|909.3|908.3|909|908|909.9|908.9|908.3|907.3|154
1691687700000|2023-08-10 17:15:00|909.1|908.1|908.9|907.9|909.6|908.6|908.1|907.1|434
1691688000000|2023-08-10 17:20:00|909|908|909.5|908.5|911.1|910.1|908.5|907.5|608
1691688300000|2023-08-10 17:25:00|909.8|908.8|911.6|910.6|911.9|910.9|909.6|908.6|240
1691688600000|2023-08-10 17:30:00|911.8|910.8|913.4|912.4|913.5|912.5|911.1|910.1|170
1691688900000|2023-08-10 17:35:00|913.3|912.3|912.4|911.4|913.8|912.8|912|911|86
1691689200000|2023-08-10 17:40:00|912.5|911.5|911.4|910.4|912.5|911.5|910.4|909.4|291
1691689500000|2023-08-10 17:45:00|911.3|910.3|912.1|911.1|912.5|911.5|911.1|910.1|77
1691689800000|2023-08-10 17:50:00|912|911|913|912|913.5|912.5|912|911|234
1691690100000|2023-08-10 17:55:00|912.9|911.9|909.8|908.8|912.9|911.9|908.9|907.9|253
1691690400000|2023-08-10 18:00:00|909.9|908.9|910|909|910.5|909.5|908.4|907.4|190
1691690700000|2023-08-10 18:05:00|910.1|909.1|911.6|910.6|912.5|911.5|909.9|908.9|234
1691691000000|2023-08-10 18:10:00|911.8|910.8|913.3|912.3|913.6|912.6|911.6|910.6|244
1691691300000|2023-08-10 18:15:00|913.4|912.4|913.8|912.8|914.1|913.1|912.4|911.4|170
1691691600000|2023-08-10 18:20:00|913.9|912.9|915.9|914.9|916.1|915.1|913.9|912.9|460
1691691900000|2023-08-10 18:25:00|916.1|915.1|916.9|915.9|917.1|916.1|914.8|913.8|1014
1691692200000|2023-08-10 18:30:00|916.8|915.8|916.5|915.5|916.8|915.8|915.3|914.3|230
1691692500000|2023-08-10 18:35:00|916.6|915.6|917.1|916.1|917.1|916.1|916.1|915.1|76
1691692800000|2023-08-10 18:40:00|917|916|917.6|916.6|917.6|916.6|916.6|915.6|63
1691693100000|2023-08-10 18:45:00|917.5|916.5|918.3|917.3|918.5|917.5|917.1|916.1|359
1691693400000|2023-08-10 18:50:00|918.1|917.1|918.5|917.5|918.6|917.6|917.6|916.6|117
1691693700000|2023-08-10 18:55:00|918.6|917.6|917.9|916.9|918.6|917.6|917.8|916.8|128
1691694000000|2023-08-10 19:00:00|917.6|916.6|917.4|916.4|917.6|916.6|917.4|916.4|25
1691694300000|2023-08-10 19:05:00|917.5|916.5|918.1|917.1|918.1|917.1|917.3|916.3|48
1691694600000|2023-08-10 19:10:00|917.9|916.9|917.5|916.5|917.9|916.9|917.4|916.4|60
1691694900000|2023-08-10 19:15:00|917.6|916.6|917.1|916.1|917.6|916.6|917|916|22
1691695200000|2023-08-10 19:20:00|917|916|916.9|915.9|917.1|916.1|916.8|915.8|7
1691695500000|2023-08-10 19:25:00|916.8|915.8|915.9|914.9|916.9|915.9|915.5|914.5|39
1691695800000|2023-08-10 19:30:00|915.8|914.8|915.4|914.4|916|915|915.4|914.4|117
1691696100000|2023-08-10 19:35:00|915.6|914.6|915.1|914.1|915.6|914.6|915.1|914.1|10
1691696400000|2023-08-10 19:40:00|915.4|914.4|914.9|913.9|915.4|914.4|914.6|913.6|56
1691696700000|2023-08-10 19:45:00|914.8|913.8|914.8|913.8|915.1|914.1|914.6|913.6|27
1691697000000|2023-08-10 19:50:00|914.6|913.6|915.1|914.1|915.1|914.1|914.6|913.6|48
1691697300000|2023-08-10 19:55:00|915|914|915.8|914.8|915.9|914.9|914.8|913.8|113
1691697600000|2023-08-10 20:00:00|915.9|914.9|916.1|915.1|916.1|915.1|915.5|914.5|30
1691697900000|2023-08-10 20:05:00|916.4|915.4|915.9|914.9|916.4|915.4|915.6|914.6|56
1691698200000|2023-08-10 20:10:00|915.8|914.8|915.6|914.6|916.1|915.1|915.3|914.3|25
1691698500000|2023-08-10 20:15:00|915.5|914.5|915.9|914.9|915.9|914.9|915.5|914.5|19
1691698800000|2023-08-10 20:20:00|916.1|915.1|915.6|914.6|916.1|915.1|915.6|914.6|10
1691699100000|2023-08-10 20:25:00|915.8|914.8|915.5|914.5|915.9|914.9|915.4|914.4|28
1691699400000|2023-08-10 20:30:00|915.4|914.4|916|915|916.1|915.1|915.4|914.4|22
1691699700000|2023-08-10 20:35:00|915.9|914.9|916.1|915.1|916.1|915.1|915.8|914.8|11
1691700000000|2023-08-10 20:40:00|916|915|915.9|914.9|916.1|915.1|915.8|914.8|36
1691700300000|2023-08-10 20:45:00|915.8|914.8|916|915|916|915|915.8|914.8|6
1691700600000|2023-08-10 20:50:00|916.1|915.1|915.6|914.6|916.1|915.1|915.5|914.5|27
1691700900000|2023-08-10 20:55:00|915.8|914.8|916.3|915.3|916.8|915.8|915.6|914.6|70
1691701200000|2023-08-10 21:00:00|916.8|913.8|916.9|913.9|916.9|913.9|916.8|913.8|0
1691701800000|2023-08-10 21:10:00|917.1|914.1|916.3|915.3|917.1|915.3|916.3|914.1|1
1691702100000|2023-08-10 21:15:00|916.5|915.5|916.5|915.5|916.5|915.5|916.5|915.5|0
1691702400000|2023-08-10 21:20:00|916.4|915.4|916.3|915.3|917.1|915.4|916.3|914.1|0
1691703300000|2023-08-10 21:35:00|917|914|916.9|913.9|917.1|914.1|916.9|913.9|0
1691703600000|2023-08-10 21:40:00|917|914|916.9|913.9|917|914|916.9|913.9|0
1691703900000|2023-08-10 21:45:00|916.1|913.1|916.4|913.4|916.4|913.4|916.1|913.1|0
1691704200000|2023-08-10 21:50:00|916.5|913.5|916.5|913.5|916.5|913.5|916.5|913.5|0
1691704500000|2023-08-10 21:55:00|916.4|913.4|916.4|913.4|916.4|913.4|916.4|913.4|1
1691715600000|2023-08-11 01:00:00|917.6|916.6|917.6|916.6|917.8|916.8|916.9|915.9|13
1691715900000|2023-08-11 01:05:00|917.8|916.8|917.5|916.5|918|917|917.4|916.4|1
1691716200000|2023-08-11 01:10:00|917.3|916.3|916.9|915.9|917.3|916.3|916.6|915.6|30
1691716500000|2023-08-11 01:15:00|917|916|917|916|917.1|916.1|916.6|915.6|12
1691716800000|2023-08-11 01:20:00|916.8|915.8|916.8|915.8|916.9|915.9|916.6|915.6|1
1691717100000|2023-08-11 01:25:00|916.6|915.6|916.9|915.9|917|916|916.6|915.6|4
1691717400000|2023-08-11 01:30:00|917|916|916.8|915.8|917|916|916.6|915.6|2
1691717700000|2023-08-11 01:35:00|916.9|915.9|917.9|916.9|918|917|916.9|915.9|13
1691718000000|2023-08-11 01:40:00|918|917|918.6|917.6|918.6|917.6|917.6|916.6|21
1691718300000|2023-08-11 01:45:00|918.4|917.4|918.8|917.8|918.9|917.9|918.1|917.1|11
1691718600000|2023-08-11 01:50:00|918.6|917.6|918.6|917.6|918.9|917.9|918.5|917.5|13
1691718900000|2023-08-11 01:55:00|918.5|917.5|917.9|916.9|918.5|917.5|917.8|916.8|17
1691719200000|2023-08-11 02:00:00|917.6|916.6|916.1|915.1|917.6|916.6|916.1|915.1|200
1691719500000|2023-08-11 02:05:00|916|915|916.6|915.6|916.6|915.6|915.4|914.4|8
1691719800000|2023-08-11 02:10:00|916.4|915.4|916.5|915.5|916.8|915.8|916.4|915.4|8
1691720100000|2023-08-11 02:15:00|916.4|915.4|916.5|915.5|916.5|915.5|916.1|915.1|2
1691720400000|2023-08-11 02:20:00|916.4|915.4|914.6|913.6|916.4|915.4|914.6|913.6|6
1691720700000|2023-08-11 02:25:00|914.8|913.8|915.4|914.4|915.4|914.4|914.6|913.6|6
1691721000000|2023-08-11 02:30:00|915.5|914.5|915.1|914.1|915.5|914.5|914.6|913.6|16
1691721300000|2023-08-11 02:35:00|914.8|913.8|914.9|913.9|915|914|914.8|913.8|1
1691721600000|2023-08-11 02:40:00|915|914|914.9|913.9|915.4|914.4|914.9|913.9|1
1691721900000|2023-08-11 02:45:00|915.1|914.1|915|914|916.1|915.1|915|914|7
1691722200000|2023-08-11 02:50:00|914.8|913.8|914.5|913.5|914.9|913.9|914.5|913.5|3
1691722500000|2023-08-11 02:55:00|914.9|913.9|915|914|915.1|914.1|914.5|913.5|22
1691722800000|2023-08-11 03:00:00|914.5|913.5|915|914|915|914|914.5|913.5|16
1691723100000|2023-08-11 03:05:00|915.1|914.1|916.3|915.3|916.3|915.3|915.1|914.1|78
1691723400000|2023-08-11 03:10:00|916.4|915.4|916.4|915.4|916.5|915.5|916|915|8
1691723700000|2023-08-11 03:15:00|916.1|915.1|916.5|915.5|916.5|915.5|915.6|914.6|3
1691724000000|2023-08-11 03:20:00|916.8|915.8|917|916|917.1|916.1|916.6|915.6|1
1691724300000|2023-08-11 03:25:00|916.9|915.9|917|916|917|916|916.8|915.8|0
1691724600000|2023-08-11 03:30:00|917.1|916.1|916.4|915.4|917.8|916.8|916.1|915.1|95
1691724900000|2023-08-11 03:35:00|916.3|915.3|915.8|914.8|916.4|915.4|915.6|914.6|106
1691725200000|2023-08-11 03:40:00|916|915|916.5|915.5|916.5|915.5|916|915|1
1691725500000|2023-08-11 03:45:00|916.6|915.6|916.5|915.5|916.6|915.6|916.5|915.5|0
1691725800000|2023-08-11 03:50:00|916.8|915.8|916.8|915.8|916.8|915.8|916.8|915.8|0
1691726100000|2023-08-11 03:55:00|916.5|915.5|916.5|915.5|916.5|915.5|916.5|915.5|0
1691726400000|2023-08-11 04:00:00|916.6|915.6|916.3|915.3|916.6|915.6|916.3|915.3|0
1691727000000|2023-08-11 04:10:00|915.9|914.9|915.9|914.9|915.9|914.9|915.8|914.8|0
1691727300000|2023-08-11 04:15:00|916.1|915.1|916.1|915.1|916.1|915.1|916.1|915.1|4
1691727600000|2023-08-11 04:20:00|916.3|915.3|917|916|917|916|916.3|915.3|15
1691727900000|2023-08-11 04:25:00|916.8|915.8|916.4|915.4|917|916|916.4|915.4|11
1691728200000|2023-08-11 04:30:00|916.6|915.6|916|915|916.8|915.8|916|915|7
1691728500000|2023-08-11 04:35:00|916.1|915.1|915.6|914.6|916.1|915.1|915.6|914.6|1
1691728800000|2023-08-11 04:40:00|915.4|914.4|915.5|914.5|915.8|914.8|915.4|914.4|3
1691729100000|2023-08-11 04:45:00|915.4|914.4|915.4|914.4|915.5|914.5|915.4|914.4|1
1691729400000|2023-08-11 04:50:00|915.5|914.5|915.3|914.3|915.5|914.5|915.3|914.3|1
1691729700000|2023-08-11 04:55:00|915.4|914.4|915.5|914.5|915.5|914.5|915.3|914.3|0
1691730000000|2023-08-11 05:00:00|915.4|914.4|915.4|914.4|915.5|914.5|915.4|914.4|2
1691730300000|2023-08-11 05:05:00|915.5|914.5|915|914|915.5|914.5|914.8|913.8|9
1691730600000|2023-08-11 05:10:00|915.6|914.6|915.3|914.3|915.8|914.8|915.1|914.1|13
1691730900000|2023-08-11 05:15:00|915.1|914.1|915.9|914.9|916|915|915.1|914.1|1
1691731200000|2023-08-11 05:20:00|916|915|915.6|914.6|916.3|915.3|915.6|914.6|4
1691731500000|2023-08-11 05:25:00|915.3|914.3|915.6|914.6|915.8|914.8|915.1|914.1|9
1691731800000|2023-08-11 05:30:00|915.8|914.8|915.9|914.9|916|915|915.6|914.6|2
1691732100000|2023-08-11 05:35:00|915.8|914.8|915.9|914.9|916|915|915.6|914.6|3
1691732400000|2023-08-11 05:40:00|915.8|914.8|915.8|914.8|915.9|914.9|915.4|914.4|32
1691732700000|2023-08-11 05:45:00|915.6|914.6|916.4|915.4|916.5|915.5|915.6|914.6|1
1691733000000|2023-08-11 05:50:00|916.5|915.5|916|915|916.9|915.9|915.6|914.6|19
1691733300000|2023-08-11 05:55:00|916.3|915.3|916.3|915.3|916.3|915.3|916.1|915.1|1
1691733600000|2023-08-11 06:00:00|916.4|915.4|915.9|914.9|916.5|915.5|915.9|914.9|16
1691733900000|2023-08-11 06:05:00|916|915|914.9|913.9|916.1|915.1|914.6|913.6|23
1691734200000|2023-08-11 06:10:00|914.4|913.4|915|914|915|914|914.4|913.4|34
1691734500000|2023-08-11 06:15:00|914.9|913.9|914.4|913.4|915.8|914.8|914.4|913.4|174
1691734800000|2023-08-11 06:20:00|914|913|914.4|913.4|914.9|913.9|914|913|35
1691735100000|2023-08-11 06:25:00|914.1|913.1|914.3|913.3|914.4|913.4|914.1|913.1|41
1691735400000|2023-08-11 06:30:00|914.1|913.1|914.4|913.4|914.6|913.6|914.1|913.1|34
1691735700000|2023-08-11 06:35:00|914.3|913.3|913.6|912.6|914.6|913.6|913.6|912.6|82
1691736000000|2023-08-11 06:40:00|913.8|912.8|914|913|914.1|913.1|913.6|912.6|11
1691736300000|2023-08-11 06:45:00|914.1|913.1|914.6|913.6|914.8|913.8|914.1|913.1|25
1691736600000|2023-08-11 06:50:00|914.4|913.4|914.1|913.1|915.1|914.1|914.1|913.1|69
1691736900000|2023-08-11 06:55:00|914|913|910.4|909.4|914.1|913.1|910.1|909.1|1113
1691737200000|2023-08-11 07:00:00|910.5|909.5|909.9|908.9|911.6|910.6|909.8|908.8|169
1691737500000|2023-08-11 07:05:00|909.8|908.8|909|908|910|909|907.9|906.9|483
1691737800000|2023-08-11 07:10:00|909.1|908.1|908.8|907.8|909.6|908.6|907.5|906.5|257
1691738100000|2023-08-11 07:15:00|908.9|907.9|910.4|909.4|911.3|910.3|908.9|907.9|242
1691738400000|2023-08-11 07:20:00|910.5|909.5|912.5|911.5|912.5|911.5|910.1|909.1|264
1691738700000|2023-08-11 07:25:00|912.6|911.6|914.1|913.1|914.8|913.8|912.4|911.4|561
1691739000000|2023-08-11 07:30:00|914|913|914|913|914.6|913.6|912.4|911.4|331
1691739300000|2023-08-11 07:35:00|914.1|913.1|915.8|914.8|915.9|914.9|913.1|912.1|317
1691739600000|2023-08-11 07:40:00|915.6|914.6|915.6|914.6|917.5|916.5|915.4|914.4|831
1691739900000|2023-08-11 07:45:00|915.9|914.9|915.9|914.9|916.6|915.6|915.5|914.5|188
1691740200000|2023-08-11 07:50:00|915.8|914.8|913.9|912.9|915.8|914.8|913.9|912.9|619
1691740500000|2023-08-11 07:55:00|914.1|913.1|913|912|914.5|913.5|912.1|911.1|499
1691740800000|2023-08-11 08:00:00|912.8|911.8|914|913|914.1|913.1|912.5|911.5|196
1691741100000|2023-08-11 08:05:00|913.9|912.9|914.8|913.8|916.5|915.5|913.9|912.9|262
1691741400000|2023-08-11 08:10:00|914.6|913.6|915.8|914.8|915.8|914.8|913|912|406
1691741700000|2023-08-11 08:15:00|915.6|914.6|915.5|914.5|916|915|914.8|913.8|343
1691742000000|2023-08-11 08:20:00|915.6|914.6|912.1|911.1|915.9|914.9|911.8|910.8|376
1691742300000|2023-08-11 08:25:00|912|911|917.1|916.1|918|917|911.4|910.4|2084
1691742600000|2023-08-11 08:30:00|916.8|915.8|914.4|913.4|917.1|916.1|914.1|913.1|518
1691742900000|2023-08-11 08:35:00|914.5|913.5|914.6|913.6|916.4|915.4|914.1|913.1|188
1691743200000|2023-08-11 08:40:00|914.8|913.8|920.3|919.3|920.3|919.3|914.8|913.8|739
1691743500000|2023-08-11 08:45:00|920.4|919.4|920.8|919.8|921.3|920.3|919.6|918.6|878
1691743800000|2023-08-11 08:50:00|920.9|919.9|920.6|919.6|921.1|920.1|920|919|216
1691744100000|2023-08-11 08:55:00|920.4|919.4|920.6|919.6|920.6|919.6|919.1|918.1|159
1691744400000|2023-08-11 09:00:00|920.5|919.5|919.4|918.4|920.6|919.6|919.1|918.1|439
1691744700000|2023-08-11 09:05:00|919.5|918.5|919.5|918.5|920.6|919.6|919.4|918.4|168
1691745000000|2023-08-11 09:10:00|919.6|918.6|918.8|917.8|919.6|918.6|918.1|917.1|257
1691745300000|2023-08-11 09:15:00|918.6|917.6|918.1|917.1|919.1|918.1|917.9|916.9|246
1691745600000|2023-08-11 09:20:00|918.3|917.3|917.5|916.5|918.4|917.4|916.5|915.5|285
1691745900000|2023-08-11 09:25:00|917.4|916.4|916.8|915.8|918.1|917.1|916.1|915.1|161
1691746200000|2023-08-11 09:30:00|916.6|915.6|915.4|914.4|916.6|915.6|914.9|913.9|581
1691746500000|2023-08-11 09:35:00|915.3|914.3|916.4|915.4|916.4|915.4|915.3|914.3|197
1691746800000|2023-08-11 09:40:00|916.1|915.1|919.8|918.8|919.9|918.9|916.1|915.1|763
1691747100000|2023-08-11 09:45:00|919.6|918.6|919.8|918.8|921.4|920.4|919.4|918.4|319
1691747400000|2023-08-11 09:50:00|919.6|918.6|919.8|918.8|920.4|919.4|919.1|918.1|245
1691747700000|2023-08-11 09:55:00|919.6|918.6|920.1|919.1|920.6|919.6|919.5|918.5|122
1691748000000|2023-08-11 10:00:00|920.4|919.4|923.4|922.4|923.6|922.6|920|919|941
1691748300000|2023-08-11 10:05:00|923.5|922.5|925.4|924.4|926.4|925.4|922.6|921.6|674
1691748600000|2023-08-11 10:10:00|925.3|924.3|926.3|925.3|926.4|925.4|924.1|923.1|431
1691748900000|2023-08-11 10:15:00|926.1|925.1|927|926|927.4|926.4|925.6|924.6|1310
1691749200000|2023-08-11 10:20:00|927.1|926.1|925.3|924.3|927.1|926.1|924.9|923.9|315
1691749500000|2023-08-11 10:25:00|925.4|924.4|926.3|925.3|926.3|925.3|925|924|63
1691749800000|2023-08-11 10:30:00|926.1|925.1|927.3|926.3|927.6|926.6|925.9|924.9|134
1691750100000|2023-08-11 10:35:00|927.1|926.1|925.6|924.6|927.1|926.1|925.1|924.1|172
1691750400000|2023-08-11 10:40:00|925.8|924.8|921.4|920.4|925.8|924.8|920.9|919.9|573
1691750700000|2023-08-11 10:45:00|921.3|920.3|922.9|921.9|923.1|922.1|921|920|247
1691751000000|2023-08-11 10:50:00|922.8|921.8|922.1|921.1|922.8|921.8|921.8|920.8|78
1691751300000|2023-08-11 10:55:00|922|921|921.6|920.6|922|921|920.6|919.6|159
1691751600000|2023-08-11 11:00:00|921.4|920.4|923|922|923.1|922.1|920.6|919.6|207
1691751900000|2023-08-11 11:05:00|922.9|921.9|922.6|921.6|923.6|922.6|922.6|921.6|300
1691752200000|2023-08-11 11:10:00|922.8|921.8|922|921|922.8|921.8|921.4|920.4|81
1691752500000|2023-08-11 11:15:00|921.9|920.9|922.3|921.3|923|922|921.9|920.9|197
1691752800000|2023-08-11 11:20:00|922.1|921.1|922|921|922.6|921.6|922|921|44
1691753100000|2023-08-11 11:25:00|921.9|920.9|923.1|922.1|923.3|922.3|921.6|920.6|68
1691753400000|2023-08-11 11:30:00|922.9|921.9|924.3|923.3|924.5|923.5|922.6|921.6|51
1691753700000|2023-08-11 11:35:00|924.1|923.1|924.3|923.3|925.3|924.3|923.5|922.5|214
1691754000000|2023-08-11 11:40:00|924.1|923.1|922.9|921.9|924.3|923.3|922.6|921.6|46
1691754300000|2023-08-11 11:45:00|922.6|921.6|925.1|924.1|925.8|924.8|922.6|921.6|139
1691754600000|2023-08-11 11:50:00|925|924|924.5|923.5|925.4|924.4|924.3|923.3|92
1691754900000|2023-08-11 11:55:00|924.6|923.6|924.9|923.9|925.1|924.1|923.8|922.8|76
1691755200000|2023-08-11 12:00:00|924.8|923.8|927.8|926.8|928|927|924.6|923.6|294
1691755500000|2023-08-11 12:05:00|927.5|926.5|925.3|924.3|928.1|927.1|925.1|924.1|205
1691755800000|2023-08-11 12:10:00|925|924|925.1|924.1|925.6|924.6|923.9|922.9|165
1691756100000|2023-08-11 12:15:00|924.9|923.9|925.4|924.4|926.6|925.6|924.6|923.6|285
1691756400000|2023-08-11 12:20:00|925.1|924.1|924|923|925.1|924.1|923.6|922.6|293
1691756700000|2023-08-11 12:25:00|924.1|923.1|923.8|922.8|924.6|923.6|923.4|922.4|114
1691757000000|2023-08-11 12:30:00|923.6|922.6|925|924|926.3|925.3|921.3|920.3|343
1691757300000|2023-08-11 12:35:00|924.9|923.9|926.6|925.6|927.5|926.5|924.8|923.8|157
1691757600000|2023-08-11 12:40:00|926.4|925.4|926.1|925.1|927.6|926.6|925.4|924.4|339
1691757900000|2023-08-11 12:45:00|925.9|924.9|925.1|924.1|927.1|926.1|925|924|132
1691758200000|2023-08-11 12:50:00|925|924|926.3|925.3|926.9|925.9|924|923|128
1691758500000|2023-08-11 12:55:00|926.4|925.4|926.1|925.1|927.1|926.1|925.6|924.6|125
1691758800000|2023-08-11 13:00:00|926|925|924.1|923.1|926.6|925.6|922.9|921.9|658
1691759100000|2023-08-11 13:05:00|924|923|921.8|920.8|925.1|924.1|921.4|920.4|571
1691759400000|2023-08-11 13:10:00|921.6|920.6|922.1|921.1|922.6|921.6|919.9|918.9|589
1691759700000|2023-08-11 13:15:00|922|921|921|920|923.5|922.5|920.8|919.8|371
1691760000000|2023-08-11 13:20:00|920.9|919.9|919.4|918.4|921|920|919|918|797
1691760300000|2023-08-11 13:25:00|919.1|918.1|916.6|915.6|919.9|918.9|916.6|915.6|531
1691760600000|2023-08-11 13:30:00|916.8|915.8|919.6|918.6|920.6|919.6|914.9|913.9|723
1691760900000|2023-08-11 13:35:00|920|919|920.3|919.3|922|921|919.4|918.4|367
1691761200000|2023-08-11 13:40:00|920.5|919.5|918.6|917.6|920.8|919.8|917.3|916.3|583
1691761500000|2023-08-11 13:45:00|918.8|917.8|918.6|917.6|918.9|917.9|915.6|914.6|480
1691761800000|2023-08-11 13:50:00|918.8|917.8|917.3|916.3|918.9|917.9|914.4|913.4|825
1691762100000|2023-08-11 13:55:00|917.1|916.1|916.5|915.5|917.5|916.5|915.1|914.1|224
1691762400000|2023-08-11 14:00:00|916.8|915.8|918.8|917.8|919.1|918.1|916.1|915.1|439
1691762700000|2023-08-11 14:05:00|919|918|918.5|917.5|920|919|917.6|916.6|274
1691763000000|2023-08-11 14:10:00|918.6|917.6|920.3|919.3|920.9|919.9|917.5|916.5|478
1691763300000|2023-08-11 14:15:00|920.5|919.5|923.3|922.3|923.4|922.4|919.6|918.6|301
1691763600000|2023-08-11 14:20:00|923.4|922.4|922.1|921.1|923.8|922.8|921.6|920.6|441
1691763900000|2023-08-11 14:25:00|922.3|921.3|921.5|920.5|922.8|921.8|920.4|919.4|181
1691764200000|2023-08-11 14:30:00|921.6|920.6|919|918|921.9|920.9|918.8|917.8|433
1691764500000|2023-08-11 14:35:00|918.6|917.6|919.8|918.8|920.4|919.4|918.1|917.1|323
1691764800000|2023-08-11 14:40:00|919.9|918.9|918.5|917.5|920.8|919.8|917.6|916.6|808
1691765100000|2023-08-11 14:45:00|918.6|917.6|917|916|919.3|918.3|916.3|915.3|246
1691765400000|2023-08-11 14:50:00|917.1|916.1|916.3|915.3|917.1|916.1|915.1|914.1|1406
1691765700000|2023-08-11 14:55:00|915.9|914.9|912.9|911.9|916.5|915.5|912.4|911.4|734
1691766000000|2023-08-11 15:00:00|913|912|912.1|911.1|915|914|911.1|910.1|833
1691766300000|2023-08-11 15:05:00|912.5|911.5|914.9|913.9|914.9|913.9|911.4|910.4|629
1691766600000|2023-08-11 15:10:00|915.1|914.1|913.1|912.1|915.4|914.4|912.6|911.6|253
1691766900000|2023-08-11 15:15:00|913.4|912.4|916.6|915.6|917.3|916.3|913.4|912.4|949
1691767200000|2023-08-11 15:20:00|916.8|915.8|915.6|914.6|918.1|917.1|915.4|914.4|665
1691767500000|2023-08-11 15:25:00|915.8|914.8|917.1|916.1|918.4|917.4|915.1|914.1|3434
1691767800000|2023-08-11 15:30:00|917.4|916.4|915.9|914.9|918.4|917.4|914.5|913.5|1894
1691768100000|2023-08-11 15:35:00|915.8|914.8|916.1|915.1|918.4|917.4|915.6|914.6|269
1691768400000|2023-08-11 15:40:00|916|915|918.1|917.1|918.4|917.4|915.9|914.9|696
1691768700000|2023-08-11 15:45:00|918.3|917.3|916.4|915.4|918.5|917.5|915.6|914.6|717
1691769000000|2023-08-11 15:50:00|916|915|915.8|914.8|916.4|915.4|914.3|913.3|540
1691769300000|2023-08-11 15:55:00|915.6|914.6|916.1|915.1|916.5|915.5|914.8|913.8|367
1691769600000|2023-08-11 16:00:00|916.3|915.3|914.6|913.6|916.6|915.6|914.4|913.4|432
1691769900000|2023-08-11 16:05:00|914.4|913.4|917.5|916.5|917.9|916.9|913.9|912.9|700
1691770200000|2023-08-11 16:10:00|917.6|916.6|917.4|916.4|918|917|915.8|914.8|309
1691770500000|2023-08-11 16:15:00|917.3|916.3|915|914|918.1|917.1|914.5|913.5|392
1691770800000|2023-08-11 16:20:00|914.9|913.9|914.1|913.1|915.4|914.4|913.8|912.8|187
1691771100000|2023-08-11 16:25:00|914|913|913.9|912.9|914.8|913.8|912.6|911.6|427
1691771400000|2023-08-11 16:30:00|914|913|916.8|915.8|916.8|915.8|913.9|912.9|238
1691771700000|2023-08-11 16:35:00|917|916|918.4|917.4|918.6|917.6|916.4|915.4|328
1691772000000|2023-08-11 16:40:00|918.5|917.5|919.8|918.8|920.1|919.1|917.8|916.8|387
1691772300000|2023-08-11 16:45:00|919.9|918.9|920.4|919.4|920.5|919.5|919.6|918.6|147
1691772600000|2023-08-11 16:50:00|920.3|919.3|918.6|917.6|920.6|919.6|918.4|917.4|192
1691772900000|2023-08-11 16:55:00|918.9|917.9|918|917|919.1|918.1|916.4|915.4|323
1691773200000|2023-08-11 17:00:00|918.1|917.1|917.6|916.6|918.1|917.1|916.9|915.9|52
1691773500000|2023-08-11 17:05:00|917.9|916.9|917|916|918|917|916.6|915.6|116
1691773800000|2023-08-11 17:10:00|916.9|915.9|915.3|914.3|918.1|917.1|915.1|914.1|97
1691774100000|2023-08-11 17:15:00|915.1|914.1|916.3|915.3|917.4|916.4|915|914|252
1691774400000|2023-08-11 17:20:00|916.4|915.4|916.4|915.4|916.8|915.8|915.1|914.1|85
1691774700000|2023-08-11 17:25:00|916.3|915.3|916.5|915.5|916.6|915.6|915.5|914.5|111
1691775000000|2023-08-11 17:30:00|916.6|915.6|917|916|917.5|916.5|915.6|914.6|72
1691775300000|2023-08-11 17:35:00|917.1|916.1|917|916|918|917|916.5|915.5|49
1691775600000|2023-08-11 17:40:00|917.3|916.3|918.3|917.3|918.4|917.4|916.6|915.6|63
1691775900000|2023-08-11 17:45:00|918.1|917.1|917.4|916.4|918.4|917.4|917.4|916.4|49
1691776200000|2023-08-11 17:50:00|917.5|916.5|916.8|915.8|917.9|916.9|916.1|915.1|156
1691776500000|2023-08-11 17:55:00|916.4|915.4|915.8|914.8|918|917|915.5|914.5|556
1691776800000|2023-08-11 18:00:00|915.6|914.6|914.6|913.6|915.9|914.9|913.6|912.6|218
1691777100000|2023-08-11 18:05:00|914.8|913.8|916|915|916.1|915.1|914.1|913.1|162
1691777400000|2023-08-11 18:10:00|916.1|915.1|915|914|916.5|915.5|914.6|913.6|117
1691777700000|2023-08-11 18:15:00|915.1|914.1|914.1|913.1|915.3|914.3|913.9|912.9|486
1691778000000|2023-08-11 18:20:00|914|913|915.1|914.1|915.1|914.1|912.9|911.9|253
1691778300000|2023-08-11 18:25:00|915|914|911.1|910.1|915|914|910.9|909.9|409
1691778600000|2023-08-11 18:30:00|911.3|910.3|909.6|908.6|911.4|910.4|909.5|908.5|763
1691778900000|2023-08-11 18:35:00|909.5|908.5|909.9|908.9|909.9|908.9|908.8|907.8|446
1691779200000|2023-08-11 18:40:00|909.8|908.8|909.1|908.1|910|909|909|908|125
1691779500000|2023-08-11 18:45:00|908.9|907.9|908.9|907.9|908.9|907.9|908.5|907.5|49
1691779800000|2023-08-11 18:50:00|908.8|907.8|909.1|908.1|909.4|908.4|908.8|907.8|29
1691780100000|2023-08-11 18:55:00|909|908|908.9|907.9|909|908|908.4|907.4|21
1691780400000|2023-08-11 19:00:00|908.6|907.6|908.4|907.4|908.9|907.9|908.3|907.3|39
1691780700000|2023-08-11 19:05:00|908.6|907.6|908.9|907.9|908.9|907.9|908.6|907.6|92
1691781000000|2023-08-11 19:10:00|909.1|908.1|909.6|908.6|909.6|908.6|909.1|908.1|32
1691781300000|2023-08-11 19:15:00|909.9|908.9|909.6|908.6|910|909|909.6|908.6|14
1691781600000|2023-08-11 19:20:00|909.5|908.5|909.9|908.9|909.9|908.9|909.4|908.4|8
1691781900000|2023-08-11 19:25:00|909.8|908.8|909.9|908.9|910.3|909.3|909.8|908.8|36
1691782200000|2023-08-11 19:30:00|909.8|908.8|909.5|908.5|909.9|908.9|909.4|908.4|15
1691782500000|2023-08-11 19:35:00|909.6|908.6|909.9|908.9|910|909|909.5|908.5|28
1691782800000|2023-08-11 19:40:00|909.8|908.8|909.5|908.5|910.1|909.1|909.5|908.5|12
1691783100000|2023-08-11 19:45:00|909.6|908.6|909.1|908.1|909.6|908.6|909.1|908.1|8
1691783400000|2023-08-11 19:50:00|909.3|908.3|908.9|907.9|909.4|908.4|908.9|907.9|43
1691783700000|2023-08-11 19:55:00|909.4|908.4|909.6|908.6|909.6|908.6|909.1|908.1|148
1691784000000|2023-08-11 20:00:00|909.4|908.4|909.4|908.4|909.5|908.5|909.1|908.1|3
1691784300000|2023-08-11 20:05:00|909.8|908.8|909.6|908.6|909.8|908.8|909.3|908.3|26
1691784600000|2023-08-11 20:10:00|909.9|908.9|909.9|908.9|910.4|909.4|909.5|908.5|28
1691784900000|2023-08-11 20:15:00|909.6|908.6|909.9|908.9|910|909|909.4|908.4|44
1691785200000|2023-08-11 20:20:00|910.1|909.1|910|909|910.1|909.1|909.9|908.9|6
1691785500000|2023-08-11 20:25:00|909.9|908.9|909.8|908.8|909.9|908.9|909.4|908.4|10
1691785800000|2023-08-11 20:30:00|909.9|908.9|909.9|908.9|910|909|909.6|908.6|9
1691786100000|2023-08-11 20:35:00|909.5|908.5|910|909|910.3|909.3|909.5|908.5|15
1691786400000|2023-08-11 20:40:00|909.9|908.9|910.4|909.4|910.5|909.5|909.8|908.8|47
1691786700000|2023-08-11 20:45:00|910.3|909.3|910.3|909.3|910.3|909.3|910|909|22
1691787000000|2023-08-11 20:50:00|910.4|909.4|910.3|909.3|910.4|909.4|910|909|14
1691787300000|2023-08-11 20:55:00|910.4|909.4|910.9|907.9|911.4|909.6|910.3|907.9|31
1691974800000|2023-08-14 01:00:00|909.9|908.9|910|909|910.4|909.4|909|908|21
1691975100000|2023-08-14 01:05:00|909.9|908.9|910.9|909.9|911.1|910.1|909.6|908.6|22
1691975400000|2023-08-14 01:10:00|910.6|909.6|911.1|910.1|911.5|910.5|910.5|909.5|10
1691975700000|2023-08-14 01:15:00|911.3|910.3|911.1|910.1|911.8|910.8|910.9|909.9|10
1691976000000|2023-08-14 01:20:00|911|910|911.4|910.4|911.5|910.5|910.5|909.5|17
1691976300000|2023-08-14 01:25:00|911.1|910.1|910.9|909.9|911.3|910.3|910.6|909.6|3
1691976600000|2023-08-14 01:30:00|911|910|911.5|910.5|911.8|910.8|910.6|909.6|7
1691976900000|2023-08-14 01:35:00|911.4|910.4|911.1|910.1|911.9|910.9|910.9|909.9|17
1691977200000|2023-08-14 01:40:00|911|910|912|911|912.4|911.4|911|910|8
1691977500000|2023-08-14 01:45:00|911.9|910.9|911.4|910.4|912|911|911.1|910.1|8
1691977800000|2023-08-14 01:50:00|911.5|910.5|910.6|909.6|912|911|910.5|909.5|16
1691978100000|2023-08-14 01:55:00|910.5|909.5|911|910|911.3|910.3|910.5|909.5|1
1691978400000|2023-08-14 02:00:00|911.3|910.3|910.4|909.4|911.3|910.3|910|909|8
1691978700000|2023-08-14 02:05:00|910.3|909.3|910.5|909.5|911|910|910.1|909.1|6
1691979000000|2023-08-14 02:10:00|910.6|909.6|909.8|908.8|910.6|909.6|909.6|908.6|8
1691979300000|2023-08-14 02:15:00|909.6|908.6|908|907|909.6|908.6|907.8|906.8|34
1691979600000|2023-08-14 02:20:00|908.1|907.1|908|907|908.3|907.3|907.9|906.9|5
1691979900000|2023-08-14 02:25:00|908.1|907.1|907.1|906.1|908.3|907.3|906.8|905.8|45
1691980200000|2023-08-14 02:30:00|907|906|907.3|906.3|907.8|906.8|907|906|10
1691980500000|2023-08-14 02:35:00|907.4|906.4|907.8|906.8|907.8|906.8|907.3|906.3|3
1691980800000|2023-08-14 02:40:00|907.6|906.6|907.3|906.3|907.8|906.8|907|906|5
1691981100000|2023-08-14 02:45:00|907.5|906.5|907.5|906.5|907.8|906.8|907.3|906.3|2
1691981400000|2023-08-14 02:50:00|907.3|906.3|907.3|906.3|907.5|906.5|907.3|906.3|5
1691981700000|2023-08-14 02:55:00|907.1|906.1|904.6|903.6|907.1|906.1|904.6|903.6|49
1691982000000|2023-08-14 03:00:00|904.4|903.4|903.5|902.5|904.4|903.4|903.5|902.5|16
1691982300000|2023-08-14 03:05:00|903.6|902.6|902.6|901.6|903.6|902.6|902.6|901.6|20
1691982600000|2023-08-14 03:10:00|902.5|901.5|902.1|901.1|902.5|901.5|901.8|900.8|29
1691982900000|2023-08-14 03:15:00|902.5|901.5|902.9|901.9|903.4|902.4|902.4|901.4|11
1691983200000|2023-08-14 03:20:00|902.8|901.8|902.1|901.1|902.9|901.9|902|901|5
1691983500000|2023-08-14 03:25:00|902|901|902.6|901.6|902.8|901.8|902|901|6
1691983800000|2023-08-14 03:30:00|902.8|901.8|902.4|901.4|902.9|901.9|902.3|901.3|4
1691984100000|2023-08-14 03:35:00|902.3|901.3|902.5|901.5|902.6|901.6|902.3|901.3|0
1691984400000|2023-08-14 03:40:00|902.6|901.6|902.5|901.5|902.8|901.8|902.5|901.5|0
1691984700000|2023-08-14 03:45:00|902.4|901.4|902.6|901.6|902.6|901.6|902.3|901.3|0
1691985000000|2023-08-14 03:50:00|902.5|901.5|902|901|902.5|901.5|902|901|1
1691985300000|2023-08-14 03:55:00|902.1|901.1|902.5|901.5|902.5|901.5|901.9|900.9|9
1691985600000|2023-08-14 04:00:00|902.4|901.4|903.3|902.3|903.3|902.3|902|901|20
1691985900000|2023-08-14 04:05:00|903.1|902.1|903.3|902.3|903.3|902.3|903|902|5
1691986200000|2023-08-14 04:10:00|903.4|902.4|903.1|902.1|903.4|902.4|902.8|901.8|8
1691986500000|2023-08-14 04:15:00|903|902|902.6|901.6|903|902|902.4|901.4|8
1691986800000|2023-08-14 04:20:00|902.4|901.4|902.4|901.4|902.5|901.5|902.4|901.4|2
1691987100000|2023-08-14 04:25:00|902.6|901.6|902.4|901.4|902.6|901.6|902.4|901.4|20
1691987400000|2023-08-14 04:30:00|902.5|901.5|902.6|901.6|902.9|901.9|902.4|901.4|18
1691987700000|2023-08-14 04:35:00|902.5|901.5|902.5|901.5|902.6|901.6|902.5|901.5|8
1691988000000|2023-08-14 04:40:00|902.3|901.3|902.4|901.4|902.4|901.4|902.3|901.3|4
1691988300000|2023-08-14 04:45:00|902.3|901.3|902.3|901.3|902.5|901.5|901.8|900.8|22
1691988600000|2023-08-14 04:50:00|902.1|901.1|901.1|900.1|902.1|901.1|901.1|900.1|16
1691988900000|2023-08-14 04:55:00|900.8|899.8|900.1|899.1|900.8|899.8|900.1|899.1|20
1691989200000|2023-08-14 05:00:00|900|899|900.8|899.8|900.8|899.8|899.9|898.9|8
1691989500000|2023-08-14 05:05:00|900.6|899.6|900.1|899.1|900.6|899.6|900.1|899.1|1
1691989800000|2023-08-14 05:10:00|899.8|898.8|900.1|899.1|900.1|899.1|899.6|898.6|66
1691990100000|2023-08-14 05:15:00|899.9|898.9|900.6|899.6|900.8|899.8|899.9|898.9|25
1691990400000|2023-08-14 05:20:00|900.8|899.8|899.5|898.5|900.8|899.8|899.5|898.5|76
1691990700000|2023-08-14 05:25:00|899.6|898.6|899.8|898.8|900.1|899.1|899.5|898.5|32
1691991000000|2023-08-14 05:30:00|899.9|898.9|899.4|898.4|899.9|898.9|899.4|898.4|66
1691991300000|2023-08-14 05:35:00|899.5|898.5|898.9|897.9|899.5|898.5|898.6|897.6|40
1691991600000|2023-08-14 05:40:00|898.8|897.8|899.3|898.3|899.5|898.5|898.6|897.6|43
1691991900000|2023-08-14 05:45:00|899.4|898.4|899.8|898.8|899.9|898.9|899.4|898.4|6
1691992200000|2023-08-14 05:50:00|899.6|898.6|898.6|897.6|900.4|899.4|898.6|897.6|21
1691992500000|2023-08-14 05:55:00|898.8|897.8|898.1|897.1|900|899|898|897|489
1691992800000|2023-08-14 06:00:00|898.3|897.3|898.3|897.3|898.5|897.5|897.5|896.5|137
1691993100000|2023-08-14 06:05:00|898.1|897.1|896.4|895.4|898.4|897.4|896.3|895.3|327
1691993400000|2023-08-14 06:10:00|896.3|895.3|897.1|896.1|897.1|896.1|896|895|11
1691993700000|2023-08-14 06:15:00|897.4|896.4|897.6|896.6|898.4|897.4|897.3|896.3|35
1691994000000|2023-08-14 06:20:00|897.8|896.8|896.3|895.3|897.9|896.9|896.1|895.1|298
1691994300000|2023-08-14 06:25:00|896.4|895.4|896.3|895.3|897.5|896.5|895.6|894.6|68
1691994600000|2023-08-14 06:30:00|896.4|895.4|897.1|896.1|897.5|896.5|896.3|895.3|62
1691994900000|2023-08-14 06:35:00|897|896|898.3|897.3|898.4|897.4|896.3|895.3|296
1691995200000|2023-08-14 06:40:00|898|897|897.8|896.8|898.4|897.4|897.4|896.4|268
1691995500000|2023-08-14 06:45:00|897.9|896.9|896.4|895.4|898.3|897.3|896.1|895.1|218
1691995800000|2023-08-14 06:50:00|896.5|895.5|898.3|897.3|898.3|897.3|896.1|895.1|164
1691996100000|2023-08-14 06:55:00|898.1|897.1|896.1|895.1|898.4|897.4|896|895|517
1691996400000|2023-08-14 07:00:00|896|895|897.5|896.5|897.6|896.6|895|894|475
1691996700000|2023-08-14 07:05:00|897.6|896.6|897.9|896.9|898.4|897.4|897.4|896.4|115
1691997000000|2023-08-14 07:10:00|898|897|896.9|895.9|898.4|897.4|895.9|894.9|1067
1691997300000|2023-08-14 07:15:00|897.3|896.3|900.4|899.4|900.9|899.9|897|896|431
1691997600000|2023-08-14 07:20:00|900.6|899.6|901.9|900.9|902.1|901.1|900.3|899.3|322
1691997900000|2023-08-14 07:25:00|901.6|900.6|902.4|901.4|903.1|902.1|900.8|899.8|369
1691998200000|2023-08-14 07:30:00|902.1|901.1|901.9|900.9|902.4|901.4|901|900|103
1691998500000|2023-08-14 07:35:00|901.8|900.8|901.9|900.9|902.4|901.4|900.6|899.6|204
1691998800000|2023-08-14 07:40:00|901.8|900.8|901.3|900.3|903.3|902.3|901.1|900.1|179
1691999100000|2023-08-14 07:45:00|901.1|900.1|903|902|903.3|902.3|900.9|899.9|55
1691999400000|2023-08-14 07:50:00|903.3|902.3|905|904|905.1|904.1|903.3|902.3|388
1691999700000|2023-08-14 07:55:00|905.1|904.1|907.8|906.8|908.1|907.1|904.9|903.9|348
1692000000000|2023-08-14 08:00:00|907.6|906.6|908.1|907.1|909|908|907.1|906.1|596
1692000300000|2023-08-14 08:05:00|908.3|907.3|909.1|908.1|909.1|908.1|907.6|906.6|274
1692000600000|2023-08-14 08:10:00|908.9|907.9|907.9|906.9|909.3|908.3|906.9|905.9|303
1692000900000|2023-08-14 08:15:00|908.1|907.1|906.6|905.6|908.1|907.1|906.1|905.1|179
1692001200000|2023-08-14 08:20:00|906.5|905.5|906.4|905.4|907.4|906.4|906.1|905.1|95
1692001500000|2023-08-14 08:25:00|906.6|905.6|907.1|906.1|907.6|906.6|905.8|904.8|493
1692001800000|2023-08-14 08:30:00|906.9|905.9|908.8|907.8|908.8|907.8|905.6|904.6|394
1692002100000|2023-08-14 08:35:00|908.6|907.6|910.1|909.1|911.1|910.1|908.1|907.1|391
1692002400000|2023-08-14 08:40:00|910|909|908.6|907.6|910.1|909.1|908.5|907.5|135
1692002700000|2023-08-14 08:45:00|908.3|907.3|906.9|905.9|908.3|907.3|906.5|905.5|216
1692003000000|2023-08-14 08:50:00|907|906|907.4|906.4|907.4|906.4|906.8|905.8|103
1692003300000|2023-08-14 08:55:00|906.9|905.9|906.1|905.1|907.4|906.4|905.9|904.9|236
1692003600000|2023-08-14 09:00:00|905.9|904.9|903.1|902.1|905.9|904.9|902.6|901.6|722
1692003900000|2023-08-14 09:05:00|903.3|902.3|905.9|904.9|906|905|902.9|901.9|396
1692004200000|2023-08-14 09:10:00|905.6|904.6|904.5|903.5|905.9|904.9|904.1|903.1|303
1692004500000|2023-08-14 09:15:00|904.4|903.4|905.6|904.6|905.9|904.9|903.9|902.9|99
1692004800000|2023-08-14 09:20:00|905.4|904.4|904.9|903.9|906.4|905.4|904.8|903.8|105
1692005100000|2023-08-14 09:25:00|905.1|904.1|906|905|906.3|905.3|904.5|903.5|76
1692005400000|2023-08-14 09:30:00|905.9|904.9|906.6|905.6|907|906|905.9|904.9|89
1692005700000|2023-08-14 09:35:00|906.9|905.9|905.4|904.4|906.9|905.9|905.4|904.4|169
1692006000000|2023-08-14 09:40:00|905.5|904.5|904.9|903.9|906.1|905.1|904.9|903.9|73
1692006300000|2023-08-14 09:45:00|905|904|905.5|904.5|905.6|904.6|904.4|903.4|48
1692006600000|2023-08-14 09:50:00|905.4|904.4|906.5|905.5|906.6|905.6|905.4|904.4|49
1692006900000|2023-08-14 09:55:00|906.4|905.4|906.6|905.6|907.3|906.3|905.4|904.4|512
1692007200000|2023-08-14 10:00:00|906.5|905.5|905.5|904.5|906.8|905.8|904.9|903.9|225
1692007500000|2023-08-14 10:05:00|905.6|904.6|904.9|903.9|906.5|905.5|904.6|903.6|61
1692007800000|2023-08-14 10:10:00|904.6|903.6|905.6|904.6|906.3|905.3|904.6|903.6|189
1692008100000|2023-08-14 10:15:00|905.8|904.8|905.6|904.6|905.9|904.9|904.8|903.8|101
1692008400000|2023-08-14 10:20:00|905.4|904.4|904.8|903.8|905.6|904.6|904.6|903.6|117
1692008700000|2023-08-14 10:25:00|904.6|903.6|903.9|902.9|904.6|903.6|903.9|902.9|172
1692009000000|2023-08-14 10:30:00|903.8|902.8|903.4|902.4|903.9|902.9|902.9|901.9|175
1692009300000|2023-08-14 10:35:00|903.1|902.1|905.1|904.1|905.4|904.4|903.1|902.1|568
1692009600000|2023-08-14 10:40:00|905.3|904.3|904.1|903.1|905.4|904.4|903.9|902.9|319
1692009900000|2023-08-14 10:45:00|904.4|903.4|905.4|904.4|905.4|904.4|904.4|903.4|92
1692010200000|2023-08-14 10:50:00|905.6|904.6|906.6|905.6|907.3|906.3|905.6|904.6|524
1692010500000|2023-08-14 10:55:00|906.8|905.8|907.9|906.9|907.9|906.9|906.8|905.8|199
1692010800000|2023-08-14 11:00:00|907.6|906.6|908.4|907.4|908.4|907.4|907.4|906.4|190
1692011100000|2023-08-14 11:05:00|909.1|908.1|909.9|908.9|910.4|909.4|908.5|907.5|367
1692011400000|2023-08-14 11:10:00|909.6|908.6|908.8|907.8|910.4|909.4|908.5|907.5|125
1692011700000|2023-08-14 11:15:00|908.6|907.6|908|907|908.9|907.9|907.9|906.9|77
1692012000000|2023-08-14 11:20:00|907.9|906.9|909|908|909.3|908.3|907.9|906.9|316
1692012300000|2023-08-14 11:25:00|908.9|907.9|909.3|908.3|909.5|908.5|908.6|907.6|78
1692012600000|2023-08-14 11:30:00|909.1|908.1|908.9|907.9|910.1|909.1|908.9|907.9|61
1692012900000|2023-08-14 11:35:00|908.6|907.6|909.4|908.4|910.4|909.4|908.6|907.6|119
1692013200000|2023-08-14 11:40:00|909.5|908.5|909.1|908.1|910.1|909.1|908.9|907.9|148
1692013500000|2023-08-14 11:45:00|908.9|907.9|908.8|907.8|909.4|908.4|908.6|907.6|130
1692013800000|2023-08-14 11:50:00|908.6|907.6|908.9|907.9|909.4|908.4|908.4|907.4|61
1692014100000|2023-08-14 11:55:00|909|908|909.1|908.1|910.3|909.3|908.3|907.3|162
1692014400000|2023-08-14 12:00:00|909.4|908.4|906.6|905.6|909.5|908.5|906.6|905.6|572
1692014700000|2023-08-14 12:05:00|906.4|905.4|906.6|905.6|907.6|906.6|904.4|903.4|443
1692015000000|2023-08-14 12:10:00|906.9|905.9|903.1|902.1|906.9|905.9|903|902|414
1692015300000|2023-08-14 12:15:00|903.4|902.4|903.1|902.1|904.8|903.8|902.9|901.9|498
1692015600000|2023-08-14 12:20:00|903|902|905.1|904.1|905.3|904.3|902.6|901.6|451
1692015900000|2023-08-14 12:25:00|905.3|904.3|905.6|904.6|906.4|905.4|904.9|903.9|309
1692016200000|2023-08-14 12:30:00|906|905|906.1|905.1|906.6|905.6|904.6|903.6|511
1692016500000|2023-08-14 12:35:00|906.3|905.3|904.8|903.8|906.4|905.4|904.6|903.6|439
1692016800000|2023-08-14 12:40:00|904.9|903.9|903|902|905.8|904.8|902.4|901.4|693
1692017100000|2023-08-14 12:45:00|902.9|901.9|902.3|901.3|902.9|901.9|900.3|899.3|479
1692017400000|2023-08-14 12:50:00|902.4|901.4|902.1|901.1|903|902|901.3|900.3|235
1692017700000|2023-08-14 12:55:00|902|901|903.9|902.9|904.4|903.4|901.9|900.9|233
1692018000000|2023-08-14 13:00:00|904.1|903.1|907.5|906.5|907.6|906.6|904|903|385
1692018300000|2023-08-14 13:05:00|907.4|906.4|907|906|907.4|906.4|904.4|903.4|438
1692018600000|2023-08-14 13:10:00|906.6|905.6|909.9|908.9|910.1|909.1|906.6|905.6|1174
1692018900000|2023-08-14 13:15:00|910.1|909.1|910|909|911.4|910.4|909.3|908.3|752
1692019200000|2023-08-14 13:20:00|910.1|909.1|910.3|909.3|912.3|911.3|909.1|908.1|532
1692019500000|2023-08-14 13:25:00|910|909|908.4|907.4|910.1|909.1|907.4|906.4|272
1692019800000|2023-08-14 13:30:00|908.8|907.8|907.5|906.5|908.9|907.9|905.5|904.5|375
1692020100000|2023-08-14 13:35:00|907.4|906.4|908.1|907.1|909.6|908.6|907|906|430
1692020400000|2023-08-14 13:40:00|907.9|906.9|905.9|904.9|907.9|906.9|905.9|904.9|225
1692020700000|2023-08-14 13:45:00|905.6|904.6|905.3|904.3|905.8|904.8|903.4|902.4|267
1692021000000|2023-08-14 13:50:00|905.1|904.1|906.5|905.5|907.3|906.3|904.5|903.5|615
1692021300000|2023-08-14 13:55:00|906.6|905.6|906.4|905.4|907.9|906.9|906.1|905.1|203
1692021600000|2023-08-14 14:00:00|906.5|905.5|907.9|906.9|908.9|907.9|905.9|904.9|274
1692021900000|2023-08-14 14:05:00|908.1|907.1|908.9|907.9|910.9|909.9|908|907|1073
1692022200000|2023-08-14 14:10:00|909.1|908.1|909.6|908.6|909.9|908.9|908.4|907.4|295
1692022500000|2023-08-14 14:15:00|909.8|908.8|911.4|910.4|912.4|911.4|909.3|908.3|321
1692022800000|2023-08-14 14:20:00|911.5|910.5|904.9|903.9|912.4|911.4|904.8|903.8|3637
1692023100000|2023-08-14 14:25:00|904.8|903.8|903.9|902.9|905.6|904.6|903.4|902.4|1082
1692023400000|2023-08-14 14:30:00|904|903|903.1|902.1|904.5|903.5|902.3|901.3|1437
1692023700000|2023-08-14 14:35:00|903|902|904.1|903.1|905.1|904.1|902.4|901.4|504
1692024000000|2023-08-14 14:40:00|904.4|903.4|903.3|902.3|905.5|904.5|903.1|902.1|460
1692024300000|2023-08-14 14:45:00|903.4|902.4|900.9|899.9|903.4|902.4|900.6|899.6|337
1692024600000|2023-08-14 14:50:00|901.1|900.1|902.4|901.4|903.1|902.1|900.6|899.6|223
1692024900000|2023-08-14 14:55:00|902.3|901.3|902.1|901.1|902.4|901.4|901.4|900.4|255
1692025200000|2023-08-14 15:00:00|902.3|901.3|897|896|902.3|901.3|896.6|895.6|3584
1692025500000|2023-08-14 15:05:00|896.9|895.9|896.3|895.3|898.6|897.6|895.6|894.6|1417
1692025800000|2023-08-14 15:10:00|896.4|895.4|897.1|896.1|900.4|899.4|896.1|895.1|1119
1692026100000|2023-08-14 15:15:00|897.4|896.4|896.9|895.9|897.9|896.9|896.1|895.1|381
1692026400000|2023-08-14 15:20:00|897.3|896.3|899|898|899.5|898.5|897.1|896.1|816
1692026700000|2023-08-14 15:25:00|899.1|898.1|900.1|899.1|900.9|899.9|898|897|1969
1692027000000|2023-08-14 15:30:00|900|899|898.9|897.9|901.5|900.5|898|897|540
1692027300000|2023-08-14 15:35:00|899|898|897.6|896.6|899.8|898.8|897.6|896.6|654
1692027600000|2023-08-14 15:40:00|897.9|896.9|896.1|895.1|897.9|896.9|895.4|894.4|701
1692027900000|2023-08-14 15:45:00|896.4|895.4|894.4|893.4|896.4|895.4|893.8|892.8|1523
1692028200000|2023-08-14 15:50:00|894.1|893.1|894.5|893.5|894.8|893.8|893.5|892.5|225
1692028500000|2023-08-14 15:55:00|894.6|893.6|893.1|892.1|894.6|893.6|892.9|891.9|276
1692028800000|2023-08-14 16:00:00|893.4|892.4|894.4|893.4|894.6|893.6|892.9|891.9|686
1692029100000|2023-08-14 16:05:00|894.1|893.1|893.6|892.6|894.8|893.8|893.5|892.5|347
1692029400000|2023-08-14 16:10:00|893.5|892.5|895.3|894.3|896.9|895.9|893.5|892.5|662
1692029700000|2023-08-14 16:15:00|895.4|894.4|894.9|893.9|896.1|895.1|894.6|893.6|685
1692030000000|2023-08-14 16:20:00|894.8|893.8|892.3|891.3|894.9|893.9|892.1|891.1|402
1692030300000|2023-08-14 16:25:00|892.1|891.1|892.5|891.5|893.1|892.1|891.5|890.5|257
1692030600000|2023-08-14 16:30:00|892.4|891.4|893.4|892.4|893.4|892.4|891|890|396
1692030900000|2023-08-14 16:35:00|893|892|894.8|893.8|894.9|893.9|893|892|117
1692031200000|2023-08-14 16:40:00|894.9|893.9|894.9|893.9|896.3|895.3|894.6|893.6|126
1692031500000|2023-08-14 16:45:00|895|894|893.6|892.6|895.3|894.3|893.3|892.3|135
1692031800000|2023-08-14 16:50:00|893.4|892.4|895.5|894.5|895.6|894.6|893.3|892.3|247
1692032100000|2023-08-14 16:55:00|895.6|894.6|897.3|896.3|897.5|896.5|895.4|894.4|241
1692032400000|2023-08-14 17:00:00|897.5|896.5|895.1|894.1|897.8|896.8|894.3|893.3|333
1692032700000|2023-08-14 17:05:00|894.8|893.8|895.6|894.6|896.1|895.1|894.1|893.1|143
1692033000000|2023-08-14 17:10:00|895.4|894.4|896.5|895.5|896.5|895.5|895|894|111
1692033300000|2023-08-14 17:15:00|896.4|895.4|897.8|896.8|897.9|896.9|896|895|89
1692033600000|2023-08-14 17:20:00|897.9|896.9|897.5|896.5|898.1|897.1|896.8|895.8|104
1692033900000|2023-08-14 17:25:00|897.6|896.6|896.4|895.4|897.6|896.6|896.1|895.1|144
1692034200000|2023-08-14 17:30:00|896.6|895.6|897|896|897.6|896.6|896.4|895.4|136
1692034500000|2023-08-14 17:35:00|897.1|896.1|896.9|895.9|897.3|896.3|896.6|895.6|54
1692034800000|2023-08-14 17:40:00|896.6|895.6|898.3|897.3|898.4|897.4|896.5|895.5|82
1692035100000|2023-08-14 17:45:00|898.1|897.1|900.9|899.9|900.9|899.9|898|897|672
1692035400000|2023-08-14 17:50:00|901|900|905|904|905|904|900.8|899.8|609
1692035700000|2023-08-14 17:55:00|905.1|904.1|906.9|905.9|907.6|906.6|904.9|903.9|940
1692036000000|2023-08-14 18:00:00|906.6|905.6|905|904|907.3|906.3|905|904|519
1692036300000|2023-08-14 18:05:00|904.9|903.9|903.4|902.4|904.9|903.9|902|901|283
1692036600000|2023-08-14 18:10:00|903.3|902.3|903.4|902.4|905.8|904.8|903.1|902.1|514
1692036900000|2023-08-14 18:15:00|903.1|902.1|903.5|902.5|903.9|902.9|902.4|901.4|303
1692037200000|2023-08-14 18:20:00|903.8|902.8|905.1|904.1|905.8|904.8|903.4|902.4|312
1692037500000|2023-08-14 18:25:00|905|904|900.6|899.6|905.9|904.9|900.1|899.1|778
1692037800000|2023-08-14 18:30:00|900.5|899.5|899.6|898.6|900.6|899.6|898.4|897.4|222
1692038100000|2023-08-14 18:35:00|899.8|898.8|900|899|900.5|899.5|899.5|898.5|82
1692038400000|2023-08-14 18:40:00|900.1|899.1|899.8|898.8|900.4|899.4|899.4|898.4|56
1692038700000|2023-08-14 18:45:00|899.6|898.6|900.1|899.1|900.3|899.3|899.3|898.3|18
1692039000000|2023-08-14 18:50:00|900|899|899.5|898.5|900.1|899.1|899.4|898.4|16
1692039300000|2023-08-14 18:55:00|899.4|898.4|898.9|897.9|899.4|898.4|898.9|897.9|29
1692039600000|2023-08-14 19:00:00|899.1|898.1|899.1|898.1|899.3|898.3|898.6|897.6|41
1692039900000|2023-08-14 19:05:00|898.9|897.9|898.4|897.4|899|898|898.4|897.4|74
1692040200000|2023-08-14 19:10:00|898.6|897.6|898.5|897.5|898.9|897.9|898.4|897.4|65
1692040500000|2023-08-14 19:15:00|898.4|897.4|898.1|897.1|898.6|897.6|898|897|71
1692040800000|2023-08-14 19:20:00|897.9|896.9|898.1|897.1|898.1|897.1|897.5|896.5|80
1692041100000|2023-08-14 19:25:00|898|897|897.9|896.9|898.1|897.1|897.6|896.6|21
1692041400000|2023-08-14 19:30:00|898|897|898.1|897.1|898.1|897.1|897.6|896.6|60
1692041700000|2023-08-14 19:35:00|897.9|896.9|897.1|896.1|898.1|897.1|897.1|896.1|35
1692042000000|2023-08-14 19:40:00|897|896|897.6|896.6|897.6|896.6|896.8|895.8|170
1692042300000|2023-08-14 19:45:00|897.4|896.4|897.4|896.4|897.6|896.6|897.1|896.1|21
1692042600000|2023-08-14 19:50:00|897.1|896.1|897.9|896.9|897.9|896.9|896.9|895.9|102
1692042900000|2023-08-14 19:55:00|897.8|896.8|898|897|898.1|897.1|897.6|896.6|43
1692043200000|2023-08-14 20:00:00|897.9|896.9|897.9|896.9|898.1|897.1|897.8|896.8|4
1692043500000|2023-08-14 20:05:00|898.1|897.1|898.1|897.1|898.4|897.4|897.8|896.8|18
1692043800000|2023-08-14 20:10:00|898|897|898.1|897.1|898.1|897.1|898|897|6
1692044100000|2023-08-14 20:15:00|898|897|897.9|896.9|898|897|897.9|896.9|1
1692044400000|2023-08-14 20:20:00|898|897|898.1|897.1|898.4|897.4|897.9|896.9|9
1692044700000|2023-08-14 20:25:00|897.9|896.9|897.9|896.9|898.1|897.1|897.9|896.9|14
1692045000000|2023-08-14 20:30:00|897.5|896.5|897.5|896.5|897.6|896.6|897.4|896.4|75
1692045300000|2023-08-14 20:35:00|897.4|896.4|897.4|896.4|897.5|896.5|897.4|896.4|6
1692045600000|2023-08-14 20:40:00|897.5|896.5|897.1|896.1|897.6|896.6|897.1|896.1|3
1692045900000|2023-08-14 20:45:00|897.3|896.3|897.1|896.1|897.3|896.3|897|896|3
1692046200000|2023-08-14 20:50:00|897.3|896.3|897.5|896.5|897.5|896.5|897.1|896.1|10
1692046500000|2023-08-14 20:55:00|897.4|896.4|897.3|896.3|898.3|897.3|897.3|896.3|72
1692046800000|2023-08-14 21:00:00|897.4|896.4|897.9|894.9|898|896.4|897.4|894.9|0
1692047100000|2023-08-14 21:05:00|897.4|894.4|896|895|897.5|895|896|894.3|0
1692047400000|2023-08-14 21:10:00|895.8|894.8|897.6|894.6|897.6|894.8|895.8|894.6|0
1692048000000|2023-08-14 21:20:00|897.8|894.8|897.8|894.8|897.8|894.8|897.8|894.8|0
1692048300000|2023-08-14 21:25:00|897.9|894.9|897.9|894.9|897.9|894.9|897.9|894.9|0
1692049200000|2023-08-14 21:40:00|898.1|895.1|898.1|895.1|898.1|895.1|898.1|895.1|0
1692050100000|2023-08-14 21:55:00|898.3|895.3|898.3|895.3|898.3|895.3|898.3|895.3|0
1692061200000|2023-08-15 01:00:00|897.6|896.6|898.4|897.4|898.8|897.8|897.4|896.4|46
1692061500000|2023-08-15 01:05:00|898.1|897.1|897.5|896.5|898.3|897.3|895.9|894.9|72
1692061800000|2023-08-15 01:10:00|897.8|896.8|897.6|896.6|898|897|897.4|896.4|11
1692062100000|2023-08-15 01:15:00|897.8|896.8|898|897|898|897|897.3|896.3|6
1692062400000|2023-08-15 01:20:00|897.9|896.9|898.8|897.8|898.9|897.9|897.4|896.4|0
1692062700000|2023-08-15 01:25:00|898.9|897.9|899.1|898.1|899.3|898.3|898.6|897.6|14
1692063000000|2023-08-15 01:30:00|899.3|898.3|897.3|896.3|899.6|898.6|897.3|896.3|29
1692063300000|2023-08-15 01:35:00|896.9|895.9|896.3|895.3|896.9|895.9|896.3|895.3|34
1692063600000|2023-08-15 01:40:00|896.4|895.4|895.6|894.6|896.8|895.8|895.5|894.5|103
1692063900000|2023-08-15 01:45:00|895.8|894.8|896.9|895.9|897|896|895.6|894.6|8
1692064200000|2023-08-15 01:50:00|897.1|896.1|897.1|896.1|897.8|896.8|897.1|896.1|24
1692064500000|2023-08-15 01:55:00|897.3|896.3|897|896|897.5|896.5|896.8|895.8|16
1692064800000|2023-08-15 02:00:00|896.9|895.9|896.4|895.4|897|896|896.4|895.4|6
1692065100000|2023-08-15 02:05:00|896.5|895.5|896.3|895.3|896.6|895.6|896|895|7
1692065400000|2023-08-15 02:10:00|896|895|896|895|896.3|895.3|895.9|894.9|0
1692065700000|2023-08-15 02:15:00|896.1|895.1|896.3|895.3|896.3|895.3|896|895|5
1692066000000|2023-08-15 02:20:00|896.5|895.5|896.4|895.4|896.5|895.5|896.3|895.3|3
1692066300000|2023-08-15 02:25:00|896.5|895.5|897.3|896.3|897.3|896.3|896.4|895.4|12
1692066600000|2023-08-15 02:30:00|897.4|896.4|896.6|895.6|897.6|896.6|896.3|895.3|206
1692066900000|2023-08-15 02:35:00|896.8|895.8|896.8|895.8|897|896|896.6|895.6|5
1692067200000|2023-08-15 02:40:00|896.9|895.9|895.8|894.8|896.9|895.9|895.1|894.1|374
1692067500000|2023-08-15 02:45:00|896|895|896.1|895.1|896.8|895.8|896|895|8
1692067800000|2023-08-15 02:50:00|895.8|894.8|896.1|895.1|896.1|895.1|895.4|894.4|12
1692068100000|2023-08-15 02:55:00|896|895|895.9|894.9|896.3|895.3|895.5|894.5|21
1692068400000|2023-08-15 03:00:00|896|895|895.8|894.8|896|895|895.8|894.8|4
1692068700000|2023-08-15 03:05:00|895.9|894.9|896|895|896.1|895.1|895.8|894.8|1
1692069000000|2023-08-15 03:10:00|896.1|895.1|896.1|895.1|896.1|895.1|895.9|894.9|10
1692069300000|2023-08-15 03:15:00|896.4|895.4|896.4|895.4|896.6|895.6|896.3|895.3|55
1692069600000|2023-08-15 03:20:00|896|895|896.3|895.3|896.3|895.3|895.6|894.6|14
1692069900000|2023-08-15 03:25:00|896.1|895.1|895.8|894.8|896.3|895.3|895.8|894.8|9
1692070200000|2023-08-15 03:30:00|895.9|894.9|895.8|894.8|896.1|895.1|895.8|894.8|4
1692070500000|2023-08-15 03:35:00|895.9|894.9|895.8|894.8|895.9|894.9|895.8|894.8|0
1692070800000|2023-08-15 03:40:00|895.6|894.6|895.8|894.8|895.9|894.9|895.6|894.6|0
1692071400000|2023-08-15 03:50:00|895.9|894.9|895.8|894.8|895.9|894.9|895.8|894.8|0
1692071700000|2023-08-15 03:55:00|895.9|894.9|895.9|894.9|896|895|895.9|894.9|0
1692072000000|2023-08-15 04:00:00|896|895|896|895|896.1|895.1|895.9|894.9|7
1692072300000|2023-08-15 04:05:00|895.9|894.9|895.9|894.9|895.9|894.9|895.8|894.8|0
1692072600000|2023-08-15 04:10:00|895.8|894.8|894.8|893.8|895.8|894.8|894.8|893.8|25
1692072900000|2023-08-15 04:15:00|894.9|893.9|895|894|895|894|894.8|893.8|3
1692073200000|2023-08-15 04:20:00|894.9|893.9|894.9|893.9|895|894|894.8|893.8|1
1692073500000|2023-08-15 04:25:00|894.8|893.8|894.8|893.8|894.9|893.9|894.6|893.6|0
1692073800000|2023-08-15 04:30:00|894.6|893.6|894.9|893.9|894.9|893.9|894.6|893.6|14
1692074100000|2023-08-15 04:35:00|894.8|893.8|894.6|893.6|894.9|893.9|894.5|893.5|5
1692074400000|2023-08-15 04:40:00|894.5|893.5|894.6|893.6|894.6|893.6|894.3|893.3|11
1692074700000|2023-08-15 04:45:00|894.8|893.8|895.4|894.4|895.4|894.4|894.6|893.6|7
1692075000000|2023-08-15 04:50:00|895.3|894.3|895.3|894.3|895.4|894.4|895.1|894.1|1
1692075300000|2023-08-15 04:55:00|||||||||4
1692075600000|2023-08-15 05:00:00|895.1|894.1|895.1|894.1|895.3|894.3|895|894|3
1692075900000|2023-08-15 05:05:00|895|894|895|894|895|894|894.5|893.5|1
1692076200000|2023-08-15 05:10:00|894.9|893.9|894.8|893.8|895|894|894.8|893.8|1
1692076500000|2023-08-15 05:15:00|894.9|893.9|894.8|893.8|894.9|893.9|894.6|893.6|1
1692076800000|2023-08-15 05:20:00|894.6|893.6|894.5|893.5|894.8|893.8|894.5|893.5|1
1692077100000|2023-08-15 05:25:00|894.8|893.8|895.1|894.1|895.3|894.3|894.8|893.8|1
1692077400000|2023-08-15 05:30:00|895|894|895.9|894.9|895.9|894.9|894.9|893.9|13
1692077700000|2023-08-15 05:35:00|895.8|894.8|895.4|894.4|895.9|894.9|895.4|894.4|32
1692078000000|2023-08-15 05:40:00|895.5|894.5|895.9|894.9|895.9|894.9|895.4|894.4|54
1692078300000|2023-08-15 05:45:00|895.6|894.6|895.9|894.9|895.9|894.9|895.6|894.6|87
1692078600000|2023-08-15 05:50:00|895.6|894.6|895.8|894.8|895.9|894.9|895.6|894.6|5
1692078900000|2023-08-15 05:55:00|895.9|894.9|895.6|894.6|895.9|894.9|895.4|894.4|11
1692079200000|2023-08-15 06:00:00|895.8|894.8|897.5|896.5|897.9|896.9|895.6|894.6|82
1692079500000|2023-08-15 06:05:00|897.4|896.4|897.6|896.6|898|897|897|896|170
1692079800000|2023-08-15 06:10:00|897.5|896.5|898.6|897.6|898.9|897.9|897.5|896.5|33
1692080100000|2023-08-15 06:15:00|898.8|897.8|898|897|898.9|897.9|897.8|896.8|68
1692080400000|2023-08-15 06:20:00|898.1|897.1|898.6|897.6|898.6|897.6|898|897|9
1692080700000|2023-08-15 06:25:00|898.5|897.5|900.1|899.1|901.1|900.1|898.4|897.4|301
1692081000000|2023-08-15 06:30:00|900|899|901|900|901|900|899.8|898.8|48
1692081300000|2023-08-15 06:35:00|900.8|899.8|900.4|899.4|900.9|899.9|900|899|60
1692081600000|2023-08-15 06:40:00|900.5|899.5|898.1|897.1|900.5|899.5|898|897|140
1692081900000|2023-08-15 06:45:00|898|897|898.4|897.4|898.8|897.8|897.6|896.6|38
1692082200000|2023-08-15 06:50:00|897.9|896.9|898.4|897.4|898.4|897.4|897.8|896.8|40
1692082500000|2023-08-15 06:55:00|898.3|897.3|898|897|898.4|897.4|897.6|896.6|76
1692082800000|2023-08-15 07:00:00|898.1|897.1|898.4|897.4|898.6|897.6|896.1|895.1|136
1692083100000|2023-08-15 07:05:00|897.9|896.9|897.5|896.5|898.9|897.9|897.4|896.4|125
1692083400000|2023-08-15 07:10:00|897.6|896.6|897.9|896.9|898.6|897.6|897|896|62
1692083700000|2023-08-15 07:15:00|897.3|896.3|897|896|897.9|896.9|896.8|895.8|517
1692084000000|2023-08-15 07:20:00|896.9|895.9|898|897|898.6|897.6|896.1|895.1|682
1692084300000|2023-08-15 07:25:00|898.1|897.1|897.4|896.4|898.1|897.1|896|895|174
1692084600000|2023-08-15 07:30:00|897.1|896.1|896.5|895.5|897.1|896.1|895.8|894.8|613
1692084900000|2023-08-15 07:35:00|896.6|895.6|899.8|898.8|900.3|899.3|896.6|895.6|444
1692085200000|2023-08-15 07:40:00|899.6|898.6|900.4|899.4|900.4|899.4|898.5|897.5|517
1692085500000|2023-08-15 07:45:00|900.3|899.3|899.8|898.8|900.4|899.4|898.9|897.9|232
1692085800000|2023-08-15 07:50:00|899.6|898.6|897.4|896.4|899.6|898.6|896.9|895.9|349
1692086100000|2023-08-15 07:55:00|897.1|896.1|896.8|895.8|897.6|896.6|896.5|895.5|230
1692086400000|2023-08-15 08:00:00|896.6|895.6|895.4|894.4|897.5|896.5|895.4|894.4|432
1692086700000|2023-08-15 08:05:00|895.6|894.6|895.4|894.4|896.3|895.3|894.9|893.9|409
1692087000000|2023-08-15 08:10:00|895.3|894.3|895.4|894.4|895.6|894.6|894.5|893.5|317
1692087300000|2023-08-15 08:15:00|895.6|894.6|898.1|897.1|898.3|897.3|894.9|893.9|420
1692087600000|2023-08-15 08:20:00|898.4|897.4|895.6|894.6|898.4|897.4|895.1|894.1|487
1692087900000|2023-08-15 08:25:00|895.9|894.9|898.6|897.6|898.6|897.6|895.1|894.1|1667
1692088200000|2023-08-15 08:30:00|898.4|897.4|898.6|897.6|899.6|898.6|897.3|896.3|617
1692088500000|2023-08-15 08:35:00|898.9|897.9|899.9|898.9|900.3|899.3|898.6|897.6|386
1692088800000|2023-08-15 08:40:00|900.1|899.1|901.9|900.9|901.9|900.9|900.1|899.1|302
1692089100000|2023-08-15 08:45:00|901.8|900.8|898.5|897.5|902|901|898|897|670
1692089400000|2023-08-15 08:50:00|898.6|897.6|898.6|897.6|899|898|897.8|896.8|141
1692089700000|2023-08-15 08:55:00|898.5|897.5|896.1|895.1|898.9|897.9|896.1|895.1|409
1692090000000|2023-08-15 09:00:00|896.3|895.3|895.1|894.1|897.5|896.5|895.1|894.1|856
1692090300000|2023-08-15 09:05:00|895.3|894.3|896.1|895.1|896.1|895.1|894.9|893.9|162
1692090600000|2023-08-15 09:10:00|896.3|895.3|894.3|893.3|896.4|895.4|894.3|893.3|435
1692090900000|2023-08-15 09:15:00|894.1|893.1|894.9|893.9|895.4|894.4|893.9|892.9|207
1692091200000|2023-08-15 09:20:00|895|894|895.6|894.6|895.8|894.8|894.6|893.6|510
1692091500000|2023-08-15 09:25:00|895.8|894.8|893.6|892.6|896.1|895.1|893.1|892.1|436
1692091800000|2023-08-15 09:30:00|893.4|892.4|893.4|892.4|894.1|893.1|893|892|608
1692092100000|2023-08-15 09:35:00|893.5|892.5|894.9|893.9|895.4|894.4|893.4|892.4|389
1692092400000|2023-08-15 09:40:00|894.6|893.6|894.4|893.4|894.8|893.8|893.9|892.9|171
1692092700000|2023-08-15 09:45:00|894.1|893.1|894.5|893.5|894.6|893.6|893.6|892.6|61
1692093000000|2023-08-15 09:50:00|894.4|893.4|894.9|893.9|895.4|894.4|893.1|892.1|364
1692093300000|2023-08-15 09:55:00|894.8|893.8|894.3|893.3|895.3|894.3|893.8|892.8|98
1692093600000|2023-08-15 10:00:00|894.1|893.1|894.6|893.6|894.9|893.9|893.9|892.9|53
1692093900000|2023-08-15 10:05:00|894.5|893.5|895.1|894.1|895.3|894.3|894.1|893.1|355
1692094200000|2023-08-15 10:10:00|895.3|894.3|898.1|897.1|898.4|897.4|894.9|893.9|237
1692094500000|2023-08-15 10:15:00|898|897|896.4|895.4|898.1|897.1|895.8|894.8|114
1692094800000|2023-08-15 10:20:00|896.5|895.5|895.4|894.4|896.6|895.6|895.1|894.1|99
1692095100000|2023-08-15 10:25:00|895.3|894.3|896.4|895.4|896.5|895.5|895|894|356
1692095400000|2023-08-15 10:30:00|896.3|895.3|895.8|894.8|897.3|896.3|895.1|894.1|102
1692095700000|2023-08-15 10:35:00|895.6|894.6|896|895|897.1|896.1|895.6|894.6|70
1692096000000|2023-08-15 10:40:00|896.1|895.1|895|894|896.1|895.1|894.3|893.3|52
1692096300000|2023-08-15 10:45:00|894.9|893.9|892.9|891.9|895.4|894.4|892.9|891.9|141
1692096600000|2023-08-15 10:50:00|893|892|894.4|893.4|894.5|893.5|892.6|891.6|97
1692096900000|2023-08-15 10:55:00|894.1|893.1|894.8|893.8|894.9|893.9|893.6|892.6|263
1692097200000|2023-08-15 11:00:00|894.9|893.9|895.9|894.9|895.9|894.9|894.1|893.1|105
1692097500000|2023-08-15 11:05:00|895.8|894.8|898.1|897.1|898.5|897.5|895.5|894.5|225
1692097800000|2023-08-15 11:10:00|898.3|897.3|896.9|895.9|898.3|897.3|896.6|895.6|103
1692098100000|2023-08-15 11:15:00|896.8|895.8|897.5|896.5|898.1|897.1|896.6|895.6|61
1692098400000|2023-08-15 11:20:00|897.4|896.4|897.8|896.8|897.9|896.9|897.3|896.3|70
1692098700000|2023-08-15 11:25:00|897.6|896.6|898.6|897.6|898.6|897.6|897.6|896.6|55
1692099000000|2023-08-15 11:30:00|898.8|897.8|898.8|897.8|899.1|898.1|897.9|896.9|163
1692099300000|2023-08-15 11:35:00|898.9|897.9|897.9|896.9|899.1|898.1|897.9|896.9|118
1692099600000|2023-08-15 11:40:00|898|897|898.8|897.8|898.9|897.9|897.6|896.6|41
1692099900000|2023-08-15 11:45:00|898.6|897.6|897.4|896.4|898.8|897.8|897.3|896.3|76
1692100200000|2023-08-15 11:50:00|897.3|896.3|897.4|896.4|897.8|896.8|896.6|895.6|65
1692100500000|2023-08-15 11:55:00|896.6|895.6|896.8|895.8|897.4|896.4|896.4|895.4|108
1692100800000|2023-08-15 12:00:00|896.9|895.9|892.5|891.5|897|896|892.1|891.1|490
1692101100000|2023-08-15 12:05:00|892.4|891.4|890.1|889.1|893.8|892.8|889.9|888.9|451
1692101400000|2023-08-15 12:10:00|889.9|888.9|889.5|888.5|891|890|889.1|888.1|191
1692101700000|2023-08-15 12:15:00|889.4|888.4|891|890|891.1|890.1|887.8|886.8|930
1692102000000|2023-08-15 12:20:00|891.1|890.1|889.8|888.8|892.4|891.4|889.3|888.3|232
1692102300000|2023-08-15 12:25:00|889.9|888.9|892|891|892.5|891.5|889.6|888.6|487
1692102600000|2023-08-15 12:30:00|891.5|890.5|892.4|891.4|892.6|891.6|889.3|888.3|354
1692102900000|2023-08-15 12:35:00|892.5|891.5|892.4|891.4|894.1|893.1|891.6|890.6|229
1692103200000|2023-08-15 12:40:00|892.5|891.5|894.8|893.8|894.9|893.9|892.4|891.4|169
1692103500000|2023-08-15 12:45:00|894.6|893.6|891.5|890.5|895|894|890.6|889.6|176
1692103800000|2023-08-15 12:50:00|891.3|890.3|891.4|890.4|892.8|891.8|891|890|342
1692104100000|2023-08-15 12:55:00|891.5|890.5|889.8|888.8|891.5|890.5|889.1|888.1|309
1692104400000|2023-08-15 13:00:00|889.9|888.9|892|891|893|892|889.1|888.1|386
1692104700000|2023-08-15 13:05:00|892.1|891.1|894.5|893.5|894.9|893.9|891.1|890.1|301
1692105000000|2023-08-15 13:10:00|894.8|893.8|894.6|893.6|895.9|894.9|894.1|893.1|217
1692105300000|2023-08-15 13:15:00|894.5|893.5|893|892|895.4|894.4|893|892|159
1692105600000|2023-08-15 13:20:00|892.9|891.9|893.6|892.6|893.9|892.9|892.3|891.3|228
1692105900000|2023-08-15 13:25:00|893.5|892.5|890.3|889.3|893.9|892.9|889.9|888.9|813
1692106200000|2023-08-15 13:30:00|890.1|889.1|889.3|888.3|892.1|891.1|889|888|312
1692106500000|2023-08-15 13:35:00|889.4|888.4|889.9|888.9|890.9|889.9|888.4|887.4|145
1692106800000|2023-08-15 13:40:00|890|889|886.3|885.3|890.3|889.3|885.9|884.9|669
1692107100000|2023-08-15 13:45:00|886.1|885.1|886|885|887.6|886.6|884.6|883.6|735
1692107400000|2023-08-15 13:50:00|885.9|884.9|886.3|885.3|886.9|885.9|885.1|884.1|463
1692107700000|2023-08-15 13:55:00|886.1|885.1|883.6|882.6|886.4|885.4|883.3|882.3|748
1692108000000|2023-08-15 14:00:00|883.3|882.3|880.9|879.9|884|883|880.9|879.9|1494
1692108300000|2023-08-15 14:05:00|880.5|879.5|880.3|879.3|881|880|879.4|878.4|1167
1692108600000|2023-08-15 14:10:00|880.4|879.4|880.4|879.4|881.1|880.1|878.9|877.9|564
1692108900000|2023-08-15 14:15:00|880.3|879.3|878.6|877.6|880.9|879.9|876.5|875.5|1323
1692109200000|2023-08-15 14:20:00|879|878|880.3|879.3|882.6|881.6|877.6|876.6|1002
1692109500000|2023-08-15 14:25:00|880.4|879.4|880.5|879.5|882.6|881.6|879.6|878.6|450
1692109800000|2023-08-15 14:30:00|880.3|879.3|881|880|881.1|880.1|879.4|878.4|231
1692110100000|2023-08-15 14:35:00|880.9|879.9|883.5|882.5|884.1|883.1|880.3|879.3|541
1692110400000|2023-08-15 14:40:00|883.4|882.4|884|883|884.5|883.5|881|880|824
1692110700000|2023-08-15 14:45:00|884.1|883.1|883.5|882.5|884.9|883.9|883.4|882.4|533
1692111000000|2023-08-15 14:50:00|883.4|882.4|883.8|882.8|884.5|883.5|881.6|880.6|482
1692111300000|2023-08-15 14:55:00|883.6|882.6|881.6|880.6|883.9|882.9|881.1|880.1|1434
1692111600000|2023-08-15 15:00:00|881.8|880.8|881.9|880.9|882.9|881.9|880.8|879.8|477
1692111900000|2023-08-15 15:05:00|881.8|880.8|880.6|879.6|882.6|881.6|880.4|879.4|813
1692112200000|2023-08-15 15:10:00|880.5|879.5|879.9|878.9|880.9|879.9|878.4|877.4|1911
1692112500000|2023-08-15 15:15:00|879.8|878.8|882.6|881.6|883.4|882.4|879.3|878.3|658
1692112800000|2023-08-15 15:20:00|882.9|881.9|882.5|881.5|884.4|883.4|880.8|879.8|437
1692113100000|2023-08-15 15:25:00|882.8|881.8|882.9|881.9|884.6|883.6|881.6|880.6|998
1692113400000|2023-08-15 15:30:00|883.1|882.1|884.1|883.1|885.1|884.1|883|882|465
1692113700000|2023-08-15 15:35:00|883.9|882.9|883.9|882.9|885.1|884.1|883.3|882.3|706
1692114000000|2023-08-15 15:40:00|884.1|883.1|882.6|881.6|884.8|883.8|882.6|881.6|423
1692114300000|2023-08-15 15:45:00|882.1|881.1|881.9|880.9|882.9|881.9|880.6|879.6|312
1692114600000|2023-08-15 15:50:00|881.6|880.6|881.9|880.9|882.4|881.4|881.4|880.4|158
1692114900000|2023-08-15 15:55:00|882|881|882.6|881.6|882.9|881.9|881.6|880.6|500
1692115200000|2023-08-15 16:00:00|882.8|881.8|882.3|881.3|884|883|882.1|881.1|376
1692115500000|2023-08-15 16:05:00|882.1|881.1|882.6|881.6|883.4|882.4|881.8|880.8|532
1692115800000|2023-08-15 16:10:00|882.9|881.9|882.6|881.6|883.1|882.1|882.3|881.3|207
1692116100000|2023-08-15 16:15:00|882.4|881.4|883.4|882.4|884.1|883.1|882.4|881.4|806
1692116400000|2023-08-15 16:20:00|883.6|882.6|881.4|880.4|883.6|882.6|880.9|879.9|280
1692116700000|2023-08-15 16:25:00|881.3|880.3|880|879|881.9|880.9|879.9|878.9|739
1692117000000|2023-08-15 16:30:00|879.9|878.9|881.3|880.3|881.4|880.4|879.4|878.4|271
1692117300000|2023-08-15 16:35:00|881.1|880.1|880.6|879.6|881.4|880.4|879.9|878.9|308
1692117600000|2023-08-15 16:40:00|880.8|879.8|880.9|879.9|881.1|880.1|879.6|878.6|508
1692117900000|2023-08-15 16:45:00|880.6|879.6|879.6|878.6|880.6|879.6|879.6|878.6|74
1692118200000|2023-08-15 16:50:00|879.4|878.4|880.6|879.6|881.1|880.1|879.1|878.1|157
1692118500000|2023-08-15 16:55:00|880.5|879.5|881.1|880.1|881.4|880.4|880.1|879.1|36
1692118800000|2023-08-15 17:00:00|881|880|878.6|877.6|881.1|880.1|878.5|877.5|239
1692119100000|2023-08-15 17:05:00|878.5|877.5|877.4|876.4|879.1|878.1|877.3|876.3|268
1692119400000|2023-08-15 17:10:00|877.5|876.5|877.1|876.1|878.3|877.3|876.9|875.9|256
1692119700000|2023-08-15 17:15:00|877.3|876.3|878.5|877.5|878.9|877.9|877.3|876.3|138
1692120000000|2023-08-15 17:20:00|878.4|877.4|878.5|877.5|878.9|877.9|877.3|876.3|407
1692120300000|2023-08-15 17:25:00|878.4|877.4|878.9|877.9|879.1|878.1|877|876|406
1692120600000|2023-08-15 17:30:00|878.8|877.8|879.3|878.3|879.9|878.9|878.5|877.5|96
1692120900000|2023-08-15 17:35:00|879.4|878.4|879.6|878.6|880.4|879.4|879.3|878.3|154
1692121200000|2023-08-15 17:40:00|879.8|878.8|879.4|878.4|879.8|878.8|879.1|878.1|34
1692121500000|2023-08-15 17:45:00|879.3|878.3|878.6|877.6|879.6|878.6|878.6|877.6|37
1692121800000|2023-08-15 17:50:00|878.8|877.8|878.4|877.4|879.1|878.1|877.3|876.3|130
1692122100000|2023-08-15 17:55:00|878.3|877.3|877.4|876.4|878.3|877.3|877.3|876.3|53
1692122400000|2023-08-15 18:00:00|877.5|876.5|879.1|878.1|880.3|879.3|877.5|876.5|1219
1692122700000|2023-08-15 18:05:00|879|878|878.3|877.3|879.9|878.9|877.9|876.9|477
1692123000000|2023-08-15 18:10:00|878.4|877.4|878.5|877.5|879.4|878.4|877.9|876.9|600
1692123300000|2023-08-15 18:15:00|878.4|877.4|880.1|879.1|880.1|879.1|878|877|122
1692123600000|2023-08-15 18:20:00|880.4|879.4|881.8|880.8|881.9|880.9|879.8|878.8|557
1692123900000|2023-08-15 18:25:00|881.9|880.9|882.4|881.4|883.9|882.9|881.1|880.1|514
1692124200000|2023-08-15 18:30:00|882.5|881.5|883.5|882.5|883.9|882.9|882.5|881.5|99
1692124500000|2023-08-15 18:35:00|883.4|882.4|882.8|881.8|883.4|882.4|882.1|881.1|23
1692124800000|2023-08-15 18:40:00|882.6|881.6|882.6|881.6|882.9|881.9|882.5|881.5|90
1692125100000|2023-08-15 18:45:00|882.9|881.9|882.4|881.4|883.1|882.1|881.9|880.9|95
1692125400000|2023-08-15 18:50:00|882.3|881.3|882.3|881.3|882.4|881.4|881.9|880.9|65
1692125700000|2023-08-15 18:55:00|882.4|881.4|883.6|882.6|883.6|882.6|882|881|311
1692126000000|2023-08-15 19:00:00|883.4|882.4|883.3|882.3|883.6|882.6|882.9|881.9|41
1692126300000|2023-08-15 19:05:00|883.4|882.4|883|882|883.4|882.4|882.9|881.9|15
1692126600000|2023-08-15 19:10:00|882.9|881.9|883.6|882.6|883.6|882.6|882.9|881.9|17
1692126900000|2023-08-15 19:15:00|883.5|882.5|883.5|882.5|883.6|882.6|883.1|882.1|12
1692127200000|2023-08-15 19:20:00|883.4|882.4|883.4|882.4|883.6|882.6|883.1|882.1|24
1692127500000|2023-08-15 19:25:00|883.6|882.6|883.1|882.1|883.6|882.6|882.9|881.9|27
1692127800000|2023-08-15 19:30:00|883.3|882.3|883.8|882.8|883.8|882.8|883.3|882.3|42
1692128100000|2023-08-15 19:35:00|883.9|882.9|884.5|883.5|884.6|883.6|883.8|882.8|67
1692128400000|2023-08-15 19:40:00|884.4|883.4|884.6|883.6|884.9|883.9|884.3|883.3|28
1692128700000|2023-08-15 19:45:00|884.8|883.8|884.6|883.6|884.9|883.9|884.5|883.5|9
1692129000000|2023-08-15 19:50:00|884.5|883.5|885.1|884.1|885.1|884.1|884.4|883.4|110
1692129300000|2023-08-15 19:55:00|885|884|884.6|883.6|885.6|884.6|884.4|883.4|309
1692129600000|2023-08-15 20:00:00|884.5|883.5|884.4|883.4|884.9|883.9|884.1|883.1|41
1692129900000|2023-08-15 20:05:00|884.3|883.3|884.1|883.1|884.3|883.3|883.9|882.9|37
1692130200000|2023-08-15 20:10:00|883.9|882.9|883.9|882.9|884.1|883.1|883.8|882.8|20
1692130500000|2023-08-15 20:15:00|884.1|883.1|883.9|882.9|884.4|883.4|883.8|882.8|12
1692130800000|2023-08-15 20:20:00|884|883|884.5|883.5|884.8|883.8|883.9|882.9|6
1692131100000|2023-08-15 20:25:00|884.6|883.6|884.1|883.1|884.6|883.6|884.1|883.1|9
1692131400000|2023-08-15 20:30:00|884|883|883.8|882.8|884|883|883.1|882.1|13
1692131700000|2023-08-15 20:35:00|883.9|882.9|884.5|883.5|884.5|883.5|883.8|882.8|5
1692132000000|2023-08-15 20:40:00|884.4|883.4|884|883|884.4|883.4|884|883|1
1692132300000|2023-08-15 20:45:00|883.8|882.8|883.5|882.5|884|883|883.4|882.4|16
1692132600000|2023-08-15 20:50:00|883.4|882.4|883.5|882.5|883.5|882.5|883.3|882.3|4
1692132900000|2023-08-15 20:55:00|884.9|881.9|885|882|885.5|882.8|883.5|881.8|51
1692133200000|2023-08-15 21:00:00|885.1|882.1|885.5|882.5|885.5|882.5|885.1|882.1|0
1692133500000|2023-08-15 21:05:00|885.6|882.6|885.6|882.6|885.6|882.6|885.6|882.6|0
1692134400000|2023-08-15 21:20:00|885.4|882.4|885.5|882.5|885.5|882.5|885.4|882.4|0
1692135900000|2023-08-15 21:45:00|885.6|882.6|885.6|882.6|885.6|882.6|885.6|882.6|0
1692136500000|2023-08-15 21:55:00|884.8|883.8|884.8|883.8|884.8|883.8|884.8|883.8|0
1692147600000|2023-08-16 01:00:00|881.6|880.6|880.3|879.3|881.8|880.8|880.1|879.1|37
1692147900000|2023-08-16 01:05:00|880.1|879.1|880.4|879.4|880.6|879.6|879.9|878.9|24
1692148200000|2023-08-16 01:10:00|880.6|879.6|880.6|879.6|880.8|879.8|880.1|879.1|5
1692148500000|2023-08-16 01:15:00|880.8|879.8|880.6|879.6|880.8|879.8|879.5|878.5|12
1692148800000|2023-08-16 01:20:00|880.8|879.8|881.6|880.6|882|881|880.8|879.8|9
1692149100000|2023-08-16 01:25:00|881.4|880.4|882.6|881.6|882.9|881.9|881.4|880.4|12
1692149400000|2023-08-16 01:30:00|882.9|881.9|883.1|882.1|883.3|882.3|882.6|881.6|6
1692149700000|2023-08-16 01:35:00|882.9|881.9|882.8|881.8|883.3|882.3|882.6|881.6|6
1692150000000|2023-08-16 01:40:00|882.9|881.9|883.8|882.8|884.3|883.3|882.6|881.6|114
1692150300000|2023-08-16 01:45:00|883.9|882.9|883.5|882.5|884|883|882.8|881.8|50
1692150600000|2023-08-16 01:50:00|883.8|882.8|884.5|883.5|884.8|883.8|883.8|882.8|3
1692150900000|2023-08-16 01:55:00|884.4|883.4|883.9|882.9|884.4|883.4|883.6|882.6|43
1692151200000|2023-08-16 02:00:00|883.6|882.6|882.9|881.9|883.8|882.8|882.6|881.6|13
1692151500000|2023-08-16 02:05:00|883.1|882.1|883.4|882.4|883.4|882.4|883|882|1
1692151800000|2023-08-16 02:10:00|883.5|882.5|883.1|882.1|883.5|882.5|883|882|11
1692152100000|2023-08-16 02:15:00|883.4|882.4|883|882|883.4|882.4|883|882|4
1692152400000|2023-08-16 02:20:00|882.9|881.9|881.8|880.8|882.9|881.9|881.8|880.8|60
1692152700000|2023-08-16 02:25:00|881.9|880.9|881.6|880.6|882.1|881.1|881.6|880.6|25
1692153000000|2023-08-16 02:30:00|881.5|880.5|880.8|879.8|881.6|880.6|880.6|879.6|70
1692153300000|2023-08-16 02:35:00|880.9|879.9|879.6|878.6|880.9|879.9|879.6|878.6|30
1692153600000|2023-08-16 02:40:00|879.9|878.9|878.8|877.8|880.1|879.1|878.5|877.5|23
1692153900000|2023-08-16 02:45:00|878.9|877.9|878.9|877.9|879|878|878.8|877.8|8
1692154200000|2023-08-16 02:50:00|879.1|878.1|879.9|878.9|879.9|878.9|879.1|878.1|14
1692154500000|2023-08-16 02:55:00|879.8|878.8|879.5|878.5|879.9|878.9|879.5|878.5|31
1692154800000|2023-08-16 03:00:00|879.6|878.6|879.6|878.6|880|879|879.4|878.4|6
1692155100000|2023-08-16 03:05:00|879.9|878.9|879.6|878.6|879.9|878.9|879.5|878.5|1
1692155400000|2023-08-16 03:10:00|879.8|878.8|879.6|878.6|880.1|879.1|879.6|878.6|8
1692155700000|2023-08-16 03:15:00|879.8|878.8|879.6|878.6|879.8|878.8|879.3|878.3|8
1692156000000|2023-08-16 03:20:00|879.5|878.5|879|878|879.5|878.5|878.9|877.9|4
1692156300000|2023-08-16 03:25:00|878.9|877.9|878.6|877.6|878.9|877.9|878.6|877.6|19
1692156600000|2023-08-16 03:30:00|878.9|877.9|878.5|877.5|878.9|877.9|878.4|877.4|11
1692156900000|2023-08-16 03:35:00|878.4|877.4|878.9|877.9|879.3|878.3|878.4|877.4|11
1692157200000|2023-08-16 03:40:00|879|878|879.4|878.4|879.5|878.5|879|878|6
1692157500000|2023-08-16 03:45:00|879.5|878.5|880.6|879.6|881|880|879.4|878.4|119
1692157800000|2023-08-16 03:50:00|880.8|879.8|882.1|881.1|882.3|881.3|880.6|879.6|23
1692158100000|2023-08-16 03:55:00|882.3|881.3|882|881|882.3|881.3|881.9|880.9|0
1692158400000|2023-08-16 04:00:00|881.9|880.9|883.4|882.4|883.4|882.4|881.9|880.9|21
1692158700000|2023-08-16 04:05:00|883.6|882.6|883.9|882.9|883.9|882.9|883.6|882.6|3
1692159000000|2023-08-16 04:10:00|884|883|883.6|882.6|884.1|883.1|883.6|882.6|105
1692159300000|2023-08-16 04:15:00|883.5|882.5|883.4|882.4|883.5|882.5|883.4|882.4|23
1692159600000|2023-08-16 04:20:00|883.1|882.1|882.4|881.4|883.1|882.1|882.4|881.4|0
1692159900000|2023-08-16 04:25:00|882|881|882.3|881.3|882.3|881.3|881.9|880.9|10
1692160200000|2023-08-16 04:30:00|883|882|884.3|883.3|884.5|883.5|883|882|100
1692160500000|2023-08-16 04:35:00|884|883|884.3|883.3|884.3|883.3|883.3|882.3|17
1692160800000|2023-08-16 04:40:00|884.1|883.1|884.4|883.4|884.4|883.4|884.1|883.1|0
1692161100000|2023-08-16 04:45:00|884.3|883.3|884.6|883.6|884.8|883.8|884.3|883.3|7
1692161400000|2023-08-16 04:50:00|884.8|883.8|884.6|883.6|884.9|883.9|884.6|883.6|18
1692161700000|2023-08-16 04:55:00|884.1|883.1|882.9|881.9|884.1|883.1|882.6|881.6|83
1692162000000|2023-08-16 05:00:00|883|882|883|882|883.1|882.1|882.9|881.9|7
1692162300000|2023-08-16 05:05:00|883.1|882.1|883.1|882.1|883.1|882.1|883.1|882.1|23
1692162600000|2023-08-16 05:10:00|882.9|881.9|882.9|881.9|882.9|881.9|882.9|881.9|9
1692162900000|2023-08-16 05:15:00|883|882|882.6|881.6|883|882|882.3|881.3|6
1692163200000|2023-08-16 05:20:00|882.4|881.4|882.6|881.6|882.6|881.6|882.4|881.4|2
1692163500000|2023-08-16 05:25:00|882.5|881.5|883.1|882.1|883.1|882.1|882.5|881.5|27
1692163800000|2023-08-16 05:30:00|883.4|882.4|884|883|884.4|883.4|883.4|882.4|24
1692164100000|2023-08-16 05:35:00|883.9|882.9|883.8|882.8|884|883|883.6|882.6|105
1692164400000|2023-08-16 05:40:00|883.6|882.6|883.6|882.6|884.1|883.1|883.6|882.6|3
1692164700000|2023-08-16 05:45:00|883.5|882.5|883.8|882.8|883.8|882.8|883.3|882.3|2
1692165000000|2023-08-16 05:50:00|883.6|882.6|883.5|882.5|883.8|882.8|883.4|882.4|5
1692165300000|2023-08-16 05:55:00|883.6|882.6|883.9|882.9|884.1|883.1|883.6|882.6|8
1692165600000|2023-08-16 06:00:00|884|883|883.6|882.6|884.1|883.1|883|882|24
1692165900000|2023-08-16 06:05:00|883.4|882.4|886.4|885.4|886.6|885.6|883.4|882.4|526
1692166200000|2023-08-16 06:10:00|886.3|885.3|886.6|885.6|886.9|885.9|886.1|885.1|71
1692166500000|2023-08-16 06:15:00|886.5|885.5|886.4|885.4|887.1|886.1|886.4|885.4|94
1692166800000|2023-08-16 06:20:00|886.5|885.5|885.1|884.1|886.8|885.8|885.1|884.1|243
1692167100000|2023-08-16 06:25:00|885.6|884.6|884.5|883.5|885.9|884.9|884|883|664
1692167400000|2023-08-16 06:30:00|884.4|883.4|884.4|883.4|885.5|884.5|884.4|883.4|137
1692167700000|2023-08-16 06:35:00|884.3|883.3|884.9|883.9|885|884|884.3|883.3|115
1692168000000|2023-08-16 06:40:00|885.1|884.1|884.1|883.1|885.1|884.1|883.8|882.8|267
1692168300000|2023-08-16 06:45:00|883.8|882.8|883|882|883.9|882.9|882.6|881.6|61
1692168600000|2023-08-16 06:50:00|882.9|881.9|882.4|881.4|882.9|881.9|882.3|881.3|298
1692168900000|2023-08-16 06:55:00|882.3|881.3|881.1|880.1|882.6|881.6|881.1|880.1|578
1692169200000|2023-08-16 07:00:00|881|880|881.5|880.5|881.8|880.8|880.6|879.6|130
1692169500000|2023-08-16 07:05:00|881.4|880.4|880.8|879.8|882|881|880.6|879.6|122
1692169800000|2023-08-16 07:10:00|880.6|879.6|883.3|882.3|883.6|882.6|880.4|879.4|224
1692170100000|2023-08-16 07:15:00|883.1|882.1|884.4|883.4|884.4|883.4|883.1|882.1|64
1692170400000|2023-08-16 07:20:00|884.3|883.3|884.4|883.4|885.1|884.1|884.1|883.1|72
1692170700000|2023-08-16 07:25:00|884.5|883.5|882.9|881.9|884.6|883.6|882.9|881.9|155
1692171000000|2023-08-16 07:30:00|883|882|884.9|883.9|884.9|883.9|882.6|881.6|139
1692171300000|2023-08-16 07:35:00|885.1|884.1|884.5|883.5|885.6|884.6|884.3|883.3|574
1692171600000|2023-08-16 07:40:00|884.4|883.4|883|882|885.1|884.1|883|882|653
1692171900000|2023-08-16 07:45:00|883.1|882.1|882.9|881.9|883.9|882.9|882.8|881.8|106
1692172200000|2023-08-16 07:50:00|882.8|881.8|881.8|880.8|882.8|881.8|881|880|153
1692172500000|2023-08-16 07:55:00|881.9|880.9|880.9|879.9|882.4|881.4|880.9|879.9|85
1692172800000|2023-08-16 08:00:00|881|880|884.4|883.4|884.6|883.6|881|880|756
1692173100000|2023-08-16 08:05:00|884.3|883.3|884.5|883.5|884.6|883.6|882.9|881.9|285
1692173400000|2023-08-16 08:10:00|884.4|883.4|884|883|885.3|884.3|883.8|882.8|461
1692173700000|2023-08-16 08:15:00|884.1|883.1|883.8|882.8|884.9|883.9|883.5|882.5|170
1692174000000|2023-08-16 08:20:00|883.6|882.6|882.9|881.9|883.6|882.6|882.4|881.4|475
1692174300000|2023-08-16 08:25:00|883|882|884.9|883.9|885.9|884.9|882.9|881.9|1439
1692174600000|2023-08-16 08:30:00|885.1|884.1|884.4|883.4|886.6|885.6|884.4|883.4|1250
1692174900000|2023-08-16 08:35:00|883.9|882.9|883|882|883.9|882.9|882.5|881.5|416
1692175200000|2023-08-16 08:40:00|883.3|882.3|882.8|881.8|883.6|882.6|882.3|881.3|174
1692175500000|2023-08-16 08:45:00|882.9|881.9|883|882|884.6|883.6|882.9|881.9|151
1692175800000|2023-08-16 08:50:00|883.1|882.1|884|883|884.3|883.3|883|882|90
1692176100000|2023-08-16 08:55:00|883.9|882.9|885.8|884.8|886.8|885.8|883.8|882.8|308
1692176400000|2023-08-16 09:00:00|885.6|884.6|886.8|885.8|887.1|886.1|885.6|884.6|131
1692176700000|2023-08-16 09:05:00|886.6|885.6|885.5|884.5|886.6|885.6|884.1|883.1|289
1692177000000|2023-08-16 09:10:00|885.6|884.6|884.9|883.9|885.9|884.9|884.5|883.5|90
1692177300000|2023-08-16 09:15:00|884.8|883.8|885|884|885|884|883.6|882.6|182
1692177600000|2023-08-16 09:20:00|884.9|883.9|885.3|884.3|885.9|884.9|884.6|883.6|199
1692177900000|2023-08-16 09:25:00|885.1|884.1|885.4|884.4|885.9|884.9|884.9|883.9|91
1692178200000|2023-08-16 09:30:00|885.5|884.5|887.9|886.9|887.9|886.9|885.1|884.1|525
1692178500000|2023-08-16 09:35:00|888|887|887.6|886.6|888.1|887.1|887.1|886.1|321
1692178800000|2023-08-16 09:40:00|887.9|886.9|886.9|885.9|888.1|887.1|886.6|885.6|243
1692179100000|2023-08-16 09:45:00|887|886|886.6|885.6|887.1|886.1|886.6|885.6|164
1692179400000|2023-08-16 09:50:00|886.8|885.8|887.4|886.4|887.4|886.4|886.4|885.4|401
1692179700000|2023-08-16 09:55:00|887.3|886.3|886.9|885.9|887.4|886.4|886.3|885.3|120
1692180000000|2023-08-16 10:00:00|887.1|886.1|887|886|887.6|886.6|886.6|885.6|281
1692180300000|2023-08-16 10:05:00|887.1|886.1|887.6|886.6|887.6|886.6|886.8|885.8|70
1692180600000|2023-08-16 10:10:00|887.4|886.4|887|886|887.6|886.6|886.5|885.5|169
1692180900000|2023-08-16 10:15:00|887.1|886.1|887.4|886.4|887.6|886.6|886.8|885.8|94
1692181200000|2023-08-16 10:20:00|887.1|886.1|886.9|885.9|887.4|886.4|885.9|884.9|1228
1692181500000|2023-08-16 10:25:00|887|886|886.1|885.1|887.1|886.1|885.8|884.8|96
1692181800000|2023-08-16 10:30:00|886.3|885.3|885.6|884.6|886.4|885.4|885.3|884.3|168
1692182100000|2023-08-16 10:35:00|885.5|884.5|885.1|884.1|885.6|884.6|884.4|883.4|203
1692182400000|2023-08-16 10:40:00|885.3|884.3|883.8|882.8|885.3|884.3|883.6|882.6|191
1692182700000|2023-08-16 10:45:00|883.6|882.6|884.1|883.1|884.1|883.1|882.9|881.9|221
1692183000000|2023-08-16 10:50:00|883.9|882.9|884.9|883.9|885|884|883.9|882.9|118
1692183300000|2023-08-16 10:55:00|885.1|884.1|884.6|883.6|885.4|884.4|884.4|883.4|402
1692183600000|2023-08-16 11:00:00|884.5|883.5|884.1|883.1|884.6|883.6|883.5|882.5|70
1692183900000|2023-08-16 11:05:00|884|883|884.1|883.1|884.3|883.3|883.8|882.8|44
1692184200000|2023-08-16 11:10:00|883.6|882.6|883.4|882.4|883.8|882.8|883.3|882.3|97
1692184500000|2023-08-16 11:15:00|883.5|882.5|884.1|883.1|884.8|883.8|883.4|882.4|67
1692184800000|2023-08-16 11:20:00|884|883|884.3|883.3|884.8|883.8|883.9|882.9|148
1692185100000|2023-08-16 11:25:00|884.1|883.1|885.9|884.9|886.3|885.3|884.1|883.1|359
1692185400000|2023-08-16 11:30:00|885.6|884.6|886.6|885.6|886.6|885.6|885.5|884.5|236
1692185700000|2023-08-16 11:35:00|886.5|885.5|888.3|887.3|888.6|887.6|886.4|885.4|285
1692186000000|2023-08-16 11:40:00|888.4|887.4|888.5|887.5|890.1|889.1|888.4|887.4|556
1692186300000|2023-08-16 11:45:00|888.6|887.6|888.9|887.9|889.4|888.4|888.6|887.6|101
1692186600000|2023-08-16 11:50:00|889|888|889.8|888.8|889.9|888.9|888.9|887.9|115
1692186900000|2023-08-16 11:55:00|889.6|888.6|889.4|888.4|889.9|888.9|888.9|887.9|383
1692187200000|2023-08-16 12:00:00|889.3|888.3|889.4|888.4|891.1|890.1|889.1|888.1|378
1692187500000|2023-08-16 12:05:00|889.5|888.5|888.4|887.4|890.4|889.4|888.4|887.4|320
1692187800000|2023-08-16 12:10:00|888.6|887.6|887.6|886.6|889.6|888.6|887.4|886.4|116
1692188100000|2023-08-16 12:15:00|887.1|886.1|887.8|886.8|888.4|887.4|886.9|885.9|140
1692188400000|2023-08-16 12:20:00|887.9|886.9|889.1|888.1|889.6|888.6|887.6|886.6|212
1692188700000|2023-08-16 12:25:00|889.3|888.3|889.8|888.8|889.9|888.9|888.5|887.5|201
1692189000000|2023-08-16 12:30:00|889.9|888.9|890.1|889.1|891.5|890.5|889.6|888.6|381
1692189300000|2023-08-16 12:35:00|890.3|889.3|889.6|888.6|891|890|889.6|888.6|340
1692189600000|2023-08-16 12:40:00|889.8|888.8|889.6|888.6|889.8|888.8|887.8|886.8|262
1692189900000|2023-08-16 12:45:00|889.9|888.9|889.1|888.1|889.9|888.9|888.8|887.8|178
1692190200000|2023-08-16 12:50:00|888.9|887.9|887.6|886.6|889.4|888.4|887.4|886.4|235
1692190500000|2023-08-16 12:55:00|887.5|886.5|889.5|888.5|889.6|888.6|887|886|405
1692190800000|2023-08-16 13:00:00|889.3|888.3|887.6|886.6|890.4|889.4|887.4|886.4|606
1692191100000|2023-08-16 13:05:00|887.4|886.4|888.6|887.6|888.9|887.9|887|886|434
1692191400000|2023-08-16 13:10:00|888.4|887.4|890.6|889.6|890.6|889.6|888.4|887.4|678
1692191700000|2023-08-16 13:15:00|890.8|889.8|891.4|890.4|892.8|891.8|890.4|889.4|466
1692192000000|2023-08-16 13:20:00|891.6|890.6|889.1|888.1|891.8|890.8|889|888|233
1692192300000|2023-08-16 13:25:00|889|888|889.6|888.6|889.6|888.6|888.1|887.1|293
1692192600000|2023-08-16 13:30:00|889.4|888.4|887|886|890.6|889.6|886.6|885.6|762
1692192900000|2023-08-16 13:35:00|886.9|885.9|884.5|883.5|887.4|886.4|884.3|883.3|751
1692193200000|2023-08-16 13:40:00|884.3|883.3|884.8|883.8|885.9|884.9|882.6|881.6|686
1692193500000|2023-08-16 13:45:00|885|884|886.9|885.9|887|886|885|884|466
1692193800000|2023-08-16 13:50:00|887|886|884.4|883.4|888.1|887.1|884.4|883.4|523
1692194100000|2023-08-16 13:55:00|884.3|883.3|881.9|880.9|884.3|883.3|881.6|880.6|382
1692194400000|2023-08-16 14:00:00|882|881|881.3|880.3|882.1|881.1|880.8|879.8|592
1692194700000|2023-08-16 14:05:00|880.9|879.9|881.3|880.3|881.9|880.9|879.6|878.6|798
1692195000000|2023-08-16 14:10:00|881.4|880.4|881.1|880.1|882.1|881.1|880.6|879.6|948
1692195300000|2023-08-16 14:15:00|881|880|882|881|883.4|882.4|880.9|879.9|287
1692195600000|2023-08-16 14:20:00|882.1|881.1|882|881|882.9|881.9|881.4|880.4|400
1692195900000|2023-08-16 14:25:00|882.1|881.1|881.9|880.9|883.4|882.4|881.8|880.8|476
1692196200000|2023-08-16 14:30:00|881.8|880.8|881|880|885.1|884.1|880.8|879.8|857
1692196500000|2023-08-16 14:35:00|881.1|880.1|884|883|885.4|884.4|879|878|966
1692196800000|2023-08-16 14:40:00|884.1|883.1|885.8|884.8|886.9|885.9|883.4|882.4|748
1692197100000|2023-08-16 14:45:00|885.9|884.9|887|886|887.6|886.6|885|884|289
1692197400000|2023-08-16 14:50:00|887.4|886.4|884.9|883.9|887.6|886.6|884.9|883.9|521
1692197700000|2023-08-16 14:55:00|884.8|883.8|880.6|879.6|884.9|883.9|880.5|879.5|858
1692198000000|2023-08-16 15:00:00|880.5|879.5|881|880|883.4|882.4|880.1|879.1|510
1692198300000|2023-08-16 15:05:00|880.9|879.9|881.8|880.8|883|882|880.6|879.6|277
1692198600000|2023-08-16 15:10:00|881.9|880.9|884.3|883.3|884.4|883.4|881.1|880.1|244
1692198900000|2023-08-16 15:15:00|884.4|883.4|883.4|882.4|885.1|884.1|882.3|881.3|236
1692199200000|2023-08-16 15:20:00|883.3|882.3|884.4|883.4|884.4|883.4|881.8|880.8|311
1692199500000|2023-08-16 15:25:00|884.3|883.3|882.8|881.8|885.1|884.1|881.6|880.6|1129
1692199800000|2023-08-16 15:30:00|882.9|881.9|882.4|881.4|883.3|882.3|880.6|879.6|626
1692200100000|2023-08-16 15:35:00|882.3|881.3|886.1|885.1|886.5|885.5|882.1|881.1|690
1692200400000|2023-08-16 15:40:00|886.3|885.3|883.9|882.9|886.6|885.6|883.5|882.5|172
1692200700000|2023-08-16 15:45:00|883.8|882.8|882.9|881.9|884.8|883.8|882.6|881.6|247
1692201000000|2023-08-16 15:50:00|883|882|885|884|885.3|884.3|883|882|250
1692201300000|2023-08-16 15:55:00|885.1|884.1|885.5|884.5|885.6|884.6|883.3|882.3|151
1692201600000|2023-08-16 16:00:00|885.6|884.6|886.1|885.1|886.9|885.9|885.5|884.5|380
1692201900000|2023-08-16 16:05:00|886.3|885.3|887.3|886.3|887.3|886.3|886.1|885.1|398
1692202200000|2023-08-16 16:10:00|887.1|886.1|886.9|885.9|887.6|886.6|886|885|389
1692202500000|2023-08-16 16:15:00|886.8|885.8|887.4|886.4|887.9|886.9|886.4|885.4|458
1692202800000|2023-08-16 16:20:00|887.1|886.1|887.1|886.1|887.9|886.9|886.4|885.4|347
1692203100000|2023-08-16 16:25:00|887.4|886.4|887.9|886.9|888.1|887.1|887.4|886.4|685
1692203400000|2023-08-16 16:30:00|888|887|887.9|886.9|889.8|888.8|887.4|886.4|214
1692203700000|2023-08-16 16:35:00|887.3|886.3|885.5|884.5|887.6|886.6|884.8|883.8|629
1692204000000|2023-08-16 16:40:00|885.6|884.6|883.3|882.3|885.6|884.6|883.3|882.3|266
1692204300000|2023-08-16 16:45:00|883.1|882.1|882.9|881.9|884|883|882.3|881.3|115
1692204600000|2023-08-16 16:50:00|882.8|881.8|879.5|878.5|883|882|879.1|878.1|133
1692204900000|2023-08-16 16:55:00|879.4|878.4|880|879|881.9|880.9|879.1|878.1|276
1692205200000|2023-08-16 17:00:00|879.8|878.8|880|879|881.1|880.1|879.3|878.3|192
1692205500000|2023-08-16 17:05:00|880.1|879.1|880.5|879.5|881.5|880.5|879.8|878.8|128
1692205800000|2023-08-16 17:10:00|880.1|879.1|879.6|878.6|880.1|879.1|878.8|877.8|101
1692206100000|2023-08-16 17:15:00|879.4|878.4|878.3|877.3|880.1|879.1|878|877|81
1692206400000|2023-08-16 17:20:00|878.4|877.4|878.5|877.5|879.4|878.4|877.9|876.9|289
1692206700000|2023-08-16 17:25:00|878.6|877.6|878.6|877.6|879.3|878.3|878.1|877.1|51
1692207000000|2023-08-16 17:30:00|878.5|877.5|881.5|880.5|881.8|880.8|878.5|877.5|383
1692207300000|2023-08-16 17:35:00|881.4|880.4|882.8|881.8|883.3|882.3|881.1|880.1|421
1692207600000|2023-08-16 17:40:00|882.9|881.9|884.5|883.5|884.5|883.5|881.6|880.6|300
1692207900000|2023-08-16 17:45:00|884.3|883.3|884.5|883.5|884.6|883.6|883.4|882.4|178
1692208200000|2023-08-16 17:50:00|884.4|883.4|885.8|884.8|885.9|884.9|884.4|883.4|266
1692208500000|2023-08-16 17:55:00|885.9|884.9|888.1|887.1|888.3|887.3|885.6|884.6|1556
1692208800000|2023-08-16 18:00:00|888|887|884.6|883.6|888.8|887.8|884.6|883.6|638
1692209100000|2023-08-16 18:05:00|884.8|883.8|883|882|884.8|883.8|881.3|880.3|629
1692209400000|2023-08-16 18:10:00|882.8|881.8|881.6|880.6|883.5|882.5|880.9|879.9|146
1692209700000|2023-08-16 18:15:00|881.4|880.4|884.1|883.1|884.6|883.6|881|880|740
1692210000000|2023-08-16 18:20:00|884.3|883.3|882.8|881.8|884.6|883.6|881.4|880.4|407
1692210300000|2023-08-16 18:25:00|882.9|881.9|882.4|881.4|883.1|882.1|879.1|878.1|1165
1692210600000|2023-08-16 18:30:00|882|881|882.4|881.4|883.9|882.9|881.6|880.6|619
1692210900000|2023-08-16 18:35:00|882.3|881.3|882.1|881.1|883.1|882.1|881.6|880.6|406
1692211200000|2023-08-16 18:40:00|881.9|880.9|881.8|880.8|882.3|881.3|880.4|879.4|439
1692211500000|2023-08-16 18:45:00|881.6|880.6|881.6|880.6|882.1|881.1|881.4|880.4|92
1692211800000|2023-08-16 18:50:00|881.5|880.5|881.9|880.9|882.1|881.1|881|880|121
1692212100000|2023-08-16 18:55:00|881.6|880.6|881.9|880.9|882|881|881.4|880.4|15
1692212400000|2023-08-16 19:00:00|881.8|880.8|881.9|880.9|881.9|880.9|881.3|880.3|26
1692212700000|2023-08-16 19:05:00|881.8|880.8|881.4|880.4|881.9|880.9|881.1|880.1|28
1692213000000|2023-08-16 19:10:00|880.9|879.9|880.4|879.4|880.9|879.9|879.6|878.6|38
1692213300000|2023-08-16 19:15:00|880.1|879.1|879.8|878.8|880.1|879.1|878.8|877.8|36
1692213600000|2023-08-16 19:20:00|879.6|878.6|880.4|879.4|880.6|879.6|879.6|878.6|71
1692213900000|2023-08-16 19:25:00|880.5|879.5|881.3|880.3|881.5|880.5|880|879|70
1692214200000|2023-08-16 19:30:00|881.4|880.4|882.3|881.3|882.4|881.4|881.1|880.1|10
1692214500000|2023-08-16 19:35:00|882.1|881.1|882.5|881.5|882.6|881.6|882.1|881.1|68
1692214800000|2023-08-16 19:40:00|882.4|881.4|882.3|881.3|882.4|881.4|882.1|881.1|17
1692215100000|2023-08-16 19:45:00|882.1|881.1|882.6|881.6|882.6|881.6|882|881|41
1692215400000|2023-08-16 19:50:00|882.8|881.8|882.3|881.3|882.8|881.8|882.1|881.1|56
1692215700000|2023-08-16 19:55:00|882.5|881.5|882.5|881.5|883.1|882.1|882.4|881.4|122
1692216000000|2023-08-16 20:00:00|882.6|881.6|882.3|881.3|882.6|881.6|882.1|881.1|129
1692216300000|2023-08-16 20:05:00|882.4|881.4|882.8|881.8|882.9|881.9|882.1|881.1|184
1692216600000|2023-08-16 20:10:00|882.6|881.6|882.6|881.6|882.9|881.9|882.5|881.5|10
1692216900000|2023-08-16 20:15:00|882.8|881.8|882.3|881.3|882.8|881.8|882.3|881.3|3
1692217200000|2023-08-16 20:20:00|882.1|881.1|881.3|880.3|882.1|881.1|881.3|880.3|21
1692217500000|2023-08-16 20:25:00|881.4|880.4|881.4|880.4|881.4|880.4|880.4|879.4|32
1692217800000|2023-08-16 20:30:00|881.5|880.5|881.9|880.9|882|881|881.5|880.5|11
1692218100000|2023-08-16 20:35:00|881.8|880.8|882|881|882.3|881.3|881.8|880.8|13
1692218400000|2023-08-16 20:40:00|881.9|880.9|881.8|880.8|882.1|881.1|881.6|880.6|20
1692218700000|2023-08-16 20:45:00|882|881|881.8|880.8|882|881|881.6|880.6|15
1692219000000|2023-08-16 20:50:00|881.9|880.9|881.5|880.5|882.1|881.1|881.5|880.5|14
1692219300000|2023-08-16 20:55:00|881.8|880.8|881.4|880.4|882.3|881.3|881.4|880.4|64
1692219600000|2023-08-16 21:00:00|881.5|880.5|883|880|883|880.5|881.5|879.8|0
1692220500000|2023-08-16 21:15:00|883.3|880.3|883.3|880.3|883.3|880.3|883.3|880.3|0
1692221400000|2023-08-16 21:30:00|883.1|880.1|883.1|880.1|883.1|880.1|883.1|880.1|0
1692222300000|2023-08-16 21:45:00|883.3|880.3|883.3|880.3|883.3|880.3|883.3|880.3|0
1692222900000|2023-08-16 21:55:00|883.5|880.5|883.5|880.5|883.5|880.5|883.5|880.5|0
1692234000000|2023-08-17 01:00:00|877.3|876.3|879.3|878.3|879.6|878.6|876.9|875.9|53
1692234300000|2023-08-17 01:05:00|879.5|878.5|880.1|879.1|880.5|879.5|879.3|878.3|15
1692234600000|2023-08-17 01:10:00|880|879|878.5|877.5|880|879|877.9|876.9|24
1692234900000|2023-08-17 01:15:00|878.3|877.3|878.8|877.8|879.3|878.3|878.3|877.3|2
1692235200000|2023-08-17 01:20:00|878.9|877.9|878|877|879.3|878.3|878|877|2
1692235500000|2023-08-17 01:25:00|878.3|877.3|877.6|876.6|878.3|877.3|877.1|876.1|12
1692235800000|2023-08-17 01:30:00|877.8|876.8|877|876|877.8|876.8|876.4|875.4|50
1692236100000|2023-08-17 01:35:00|876.9|875.9|877.6|876.6|877.8|876.8|876.6|875.6|2
1692236400000|2023-08-17 01:40:00|877.8|876.8|877.5|876.5|878.8|877.8|876.6|875.6|144
1692236700000|2023-08-17 01:45:00|877.4|876.4|877.8|876.8|878|877|877.1|876.1|13
1692237000000|2023-08-17 01:50:00|877.5|876.5|878.5|877.5|878.5|877.5|877.5|876.5|12
1692237300000|2023-08-17 01:55:00|878.4|877.4|879.4|878.4|879.5|878.5|878.3|877.3|10
1692237600000|2023-08-17 02:00:00|879.1|878.1|880.5|879.5|880.5|879.5|879|878|19
1692237900000|2023-08-17 02:05:00|880.4|879.4|878.8|877.8|880.5|879.5|878.3|877.3|70
1692238200000|2023-08-17 02:10:00|878.9|877.9|879.3|878.3|879.5|878.5|878.9|877.9|10
1692238500000|2023-08-17 02:15:00|879.1|878.1|878.5|877.5|879.3|878.3|878.5|877.5|9
1692238800000|2023-08-17 02:20:00|878.6|877.6|878.8|877.8|878.8|877.8|878.6|877.6|1
1692239100000|2023-08-17 02:25:00|878.9|877.9|878.9|877.9|879|878|878.8|877.8|11
1692239400000|2023-08-17 02:30:00|879|878|879.5|878.5|879.5|878.5|878.9|877.9|10
1692239700000|2023-08-17 02:35:00|879.8|878.8|880.8|879.8|880.8|879.8|879.6|878.6|11
1692240000000|2023-08-17 02:40:00|880.6|879.6|880.5|879.5|880.6|879.6|880.3|879.3|14
1692240300000|2023-08-17 02:45:00|880.4|879.4|879.9|878.9|880.5|879.5|879.9|878.9|9
1692240600000|2023-08-17 02:50:00|880|879|879.8|878.8|880.4|879.4|879.6|878.6|59
1692240900000|2023-08-17 02:55:00|879.6|878.6|880.3|879.3|880.3|879.3|879.6|878.6|2
1692241200000|2023-08-17 03:00:00|880.1|879.1|881.3|880.3|881.4|880.4|880.1|879.1|24
1692241500000|2023-08-17 03:05:00|881.1|880.1|881|880|881.3|880.3|880.9|879.9|2
1692241800000|2023-08-17 03:10:00|880.9|879.9|880.5|879.5|880.9|879.9|880.4|879.4|2
1692242100000|2023-08-17 03:15:00|880.4|879.4|880.6|879.6|880.8|879.8|880.4|879.4|0
1692242400000|2023-08-17 03:20:00|880.8|879.8|880.9|879.9|881|880|880.6|879.6|0
1692242700000|2023-08-17 03:25:00|880.6|879.6|880.1|879.1|880.8|879.8|880.1|879.1|14
1692243000000|2023-08-17 03:30:00|880.3|879.3|880.4|879.4|880.4|879.4|880.1|879.1|5
1692243300000|2023-08-17 03:35:00|880.5|879.5|880.8|879.8|880.9|879.9|880.4|879.4|14
1692243600000|2023-08-17 03:40:00|880.9|879.9|881|880|881|880|880.8|879.8|6
1692243900000|2023-08-17 03:45:00|880.9|879.9|880.8|879.8|880.9|879.9|880.8|879.8|1
1692244200000|2023-08-17 03:50:00|||||||||2
1692244500000|2023-08-17 03:55:00|880.9|879.9|880|879|880.9|879.9|879.9|878.9|25
1692244800000|2023-08-17 04:00:00|879.9|878.9|879.8|878.8|880|879|879.8|878.8|1
1692245100000|2023-08-17 04:05:00|879.9|878.9|879.9|878.9|880|879|879.8|878.8|5
1692245400000|2023-08-17 04:10:00|880|879|879.6|878.6|880|879|879.6|878.6|1
1692245700000|2023-08-17 04:15:00|879.8|878.8|879.8|878.8|879.9|878.9|879.6|878.6|0
1692246000000|2023-08-17 04:20:00|879.6|878.6|879.6|878.6|879.8|878.8|879.6|878.6|0
1692246300000|2023-08-17 04:25:00|879.4|878.4|879.1|878.1|879.4|878.4|879|878|9
1692246600000|2023-08-17 04:30:00|879|878|878.9|877.9|879|878|878.9|877.9|0
1692246900000|2023-08-17 04:35:00|879.1|878.1|879.1|878.1|879.1|878.1|879|878|2
1692247200000|2023-08-17 04:40:00|879|878|879.4|878.4|879.4|878.4|879|878|2
1692247800000|2023-08-17 04:50:00|879.6|878.6|879.9|878.9|879.9|878.9|879.6|878.6|2
1692248100000|2023-08-17 04:55:00|879.4|878.4|879.5|878.5|879.6|878.6|879.1|878.1|3
1692248400000|2023-08-17 05:00:00|879.6|878.6|879.1|878.1|879.6|878.6|879.1|878.1|0
1692248700000|2023-08-17 05:05:00|879.3|878.3|878.9|877.9|879.3|878.3|878.6|877.6|8
1692249000000|2023-08-17 05:10:00|879|878|878.9|877.9|879.1|878.1|878.8|877.8|0
1692249300000|2023-08-17 05:15:00|879|878|878.8|877.8|879|878|878.8|877.8|0
1692249900000|2023-08-17 05:25:00|878.6|877.6|878.8|877.8|878.9|877.9|878.5|877.5|1
1692250200000|2023-08-17 05:30:00|878.6|877.6|878.6|877.6|878.8|877.8|878.4|877.4|3
1692250500000|2023-08-17 05:35:00|878.8|877.8|878.8|877.8|878.9|877.9|878.5|877.5|0
1692250800000|2023-08-17 05:40:00|878.6|877.6|878.8|877.8|878.9|877.9|878.6|877.6|3
1692251100000|2023-08-17 05:45:00|878.9|877.9|878.9|877.9|879.4|878.4|878.9|877.9|2
1692251400000|2023-08-17 05:50:00|878.8|877.8|879.6|878.6|879.6|878.6|878.6|877.6|4
1692251700000|2023-08-17 05:55:00|879.5|878.5|879.9|878.9|879.9|878.9|879.3|878.3|3
1692252000000|2023-08-17 06:00:00|879.4|878.4|879.8|878.8|880|879|879.4|878.4|21
1692252300000|2023-08-17 06:05:00|879.6|878.6|880.6|879.6|881|880|879.6|878.6|13
1692252600000|2023-08-17 06:10:00|880.8|879.8|882|881|882.1|881.1|880.5|879.5|129
1692252900000|2023-08-17 06:15:00|881.9|880.9|882.1|881.1|882.4|881.4|881.6|880.6|40
1692253200000|2023-08-17 06:20:00|882|881|883.8|882.8|884.1|883.1|882|881|248
1692253500000|2023-08-17 06:25:00|883.9|882.9|885.6|884.6|885.8|884.8|883.8|882.8|185
1692253800000|2023-08-17 06:30:00|885.5|884.5|885.4|884.4|885.8|884.8|885|884|186
1692254100000|2023-08-17 06:35:00|885.3|884.3|885.6|884.6|885.8|884.8|885|884|58
1692254400000|2023-08-17 06:40:00|885.8|884.8|886.9|885.9|886.9|885.9|885.4|884.4|266
1692254700000|2023-08-17 06:45:00|887|886|887.3|886.3|887.8|886.8|886.5|885.5|428
1692255000000|2023-08-17 06:50:00|887.1|886.1|888|887|888.3|887.3|886.8|885.8|273
1692255300000|2023-08-17 06:55:00|887.9|886.9|887.9|886.9|888.4|887.4|887.6|886.6|249
1692255600000|2023-08-17 07:00:00|887.8|886.8|889.1|888.1|889.3|888.3|887.6|886.6|246
1692255900000|2023-08-17 07:05:00|889.3|888.3|888.5|887.5|889.9|888.9|887.9|886.9|427
1692256200000|2023-08-17 07:10:00|888.6|887.6|887.6|886.6|888.6|887.6|887.6|886.6|446
1692256500000|2023-08-17 07:15:00|887.1|886.1|886.9|885.9|888.1|887.1|886.8|885.8|488
1692256800000|2023-08-17 07:20:00|886.1|885.1|887.3|886.3|887.9|886.9|885.9|884.9|556
1692257100000|2023-08-17 07:25:00|887.1|886.1|890|889|890.4|889.4|887.1|886.1|443
1692257400000|2023-08-17 07:30:00|889.9|888.9|890.4|889.4|890.4|889.4|889.6|888.6|236
1692257700000|2023-08-17 07:35:00|890.8|889.8|892.6|891.6|893|892|890.6|889.6|1120
1692258000000|2023-08-17 07:40:00|892.1|891.1|894.8|893.8|895|894|891.9|890.9|1010
1692258300000|2023-08-17 07:45:00|894.6|893.6|893.1|892.1|895.4|894.4|892.4|891.4|652
1692258600000|2023-08-17 07:50:00|893|892|891.4|890.4|893.1|892.1|890.6|889.6|745
1692258900000|2023-08-17 07:55:00|891.3|890.3|892.6|891.6|892.6|891.6|891.1|890.1|384
1692259200000|2023-08-17 08:00:00|892.9|891.9|891.5|890.5|894|893|891.1|890.1|658
1692259500000|2023-08-17 08:05:00|891.6|890.6|892.3|891.3|893.6|892.6|891.4|890.4|483
1692259800000|2023-08-17 08:10:00|892|891|893.9|892.9|893.9|892.9|891.9|890.9|307
1692260100000|2023-08-17 08:15:00|893.8|892.8|893.9|892.9|894.1|893.1|892.9|891.9|527
1692260400000|2023-08-17 08:20:00|893.8|892.8|892.1|891.1|894.4|893.4|891.8|890.8|309
1692260700000|2023-08-17 08:25:00|892|891|889.4|888.4|892.5|891.5|889.1|888.1|1598
1692261000000|2023-08-17 08:30:00|889.5|888.5|889.8|888.8|891.8|890.8|889.3|888.3|760
1692261300000|2023-08-17 08:35:00|889.6|888.6|890.1|889.1|890.8|889.8|889.4|888.4|185
1692261600000|2023-08-17 08:40:00|890|889|890.6|889.6|890.8|889.8|888.6|887.6|745
1692261900000|2023-08-17 08:45:00|890.3|889.3|889.9|888.9|890.9|889.9|889.6|888.6|293
1692262200000|2023-08-17 08:50:00|889.5|888.5|889.6|888.6|890.9|889.9|889.4|888.4|350
1692262500000|2023-08-17 08:55:00|889.8|888.8|889.8|888.8|889.8|888.8|887.9|886.9|164
1692262800000|2023-08-17 09:00:00|889.4|888.4|890.6|889.6|891.8|890.8|889.4|888.4|335
1692263100000|2023-08-17 09:05:00|890.4|889.4|891.8|890.8|891.8|890.8|889.6|888.6|192
1692263400000|2023-08-17 09:10:00|891.6|890.6|892.4|891.4|892.4|891.4|891.1|890.1|394
1692263700000|2023-08-17 09:15:00|892.3|891.3|893.1|892.1|893.1|892.1|891.6|890.6|386
1692264000000|2023-08-17 09:20:00|893.4|892.4|893.3|892.3|894.8|893.8|893.3|892.3|650
1692264300000|2023-08-17 09:25:00|893.6|892.6|894.3|893.3|894.4|893.4|892.6|891.6|415
1692264600000|2023-08-17 09:30:00|894.4|893.4|896.5|895.5|896.5|895.5|893.9|892.9|773
1692264900000|2023-08-17 09:35:00|896.6|895.6|896.9|895.9|897.4|896.4|894.6|893.6|1082
1692265200000|2023-08-17 09:40:00|897|896|898.4|897.4|898.6|897.6|896.9|895.9|1403
1692265500000|2023-08-17 09:45:00|898.5|897.5|900.6|899.6|900.6|899.6|898.4|897.4|731
1692265800000|2023-08-17 09:50:00|900.8|899.8|898.8|897.8|900.8|899.8|898.3|897.3|233
1692266100000|2023-08-17 09:55:00|898.6|897.6|898.3|897.3|899|898|897.1|896.1|562
1692266400000|2023-08-17 10:00:00|898.1|897.1|900.1|899.1|900.5|899.5|897.9|896.9|577
1692266700000|2023-08-17 10:05:00|900.3|899.3|899.5|898.5|900.6|899.6|899.4|898.4|583
1692267000000|2023-08-17 10:10:00|899.4|898.4|899.9|898.9|900.1|899.1|899.3|898.3|122
1692267300000|2023-08-17 10:15:00|900|899|900.4|899.4|900.9|899.9|899.9|898.9|390
1692267600000|2023-08-17 10:20:00|900.1|899.1|902|901|902.5|901.5|900|899|392
1692267900000|2023-08-17 10:25:00|901.9|900.9|900.9|899.9|902.9|901.9|900.5|899.5|137
1692268200000|2023-08-17 10:30:00|900.6|899.6|902.1|901.1|902.3|901.3|900.4|899.4|98
1692268500000|2023-08-17 10:35:00|902.3|901.3|901.9|900.9|902.3|901.3|901.1|900.1|260
1692268800000|2023-08-17 10:40:00|902|901|901.6|900.6|902.4|901.4|901.1|900.1|580
1692269100000|2023-08-17 10:45:00|901.5|900.5|901.1|900.1|902.4|901.4|901.1|900.1|198
1692269400000|2023-08-17 10:50:00|901|900|901|900|901.6|900.6|900.9|899.9|338
1692269700000|2023-08-17 10:55:00|900.9|899.9|901.5|900.5|901.5|900.5|899.6|898.6|459
1692270000000|2023-08-17 11:00:00|901.4|900.4|902.6|901.6|903.1|902.1|901.1|900.1|472
1692270300000|2023-08-17 11:05:00|902.5|901.5|903|902|903.6|902.6|902.1|901.1|136
1692270600000|2023-08-17 11:10:00|902.9|901.9|902.6|901.6|903.6|902.6|902.5|901.5|291
1692270900000|2023-08-17 11:15:00|902.4|901.4|902.1|901.1|902.5|901.5|900.9|899.9|634
1692271200000|2023-08-17 11:20:00|902|901|902.6|901.6|903.1|902.1|902|901|160
1692271500000|2023-08-17 11:25:00|902.5|901.5|902.1|901.1|902.8|901.8|901.9|900.9|393
1692271800000|2023-08-17 11:30:00|902|901|901.9|900.9|902.1|901.1|901.4|900.4|203
1692272100000|2023-08-17 11:35:00|902|901|902.6|901.6|903.4|902.4|901.9|900.9|224
1692272400000|2023-08-17 11:40:00|902.5|901.5|901.9|900.9|902.6|901.6|901.8|900.8|124
1692272700000|2023-08-17 11:45:00|902|901|899.6|898.6|902.3|901.3|899.4|898.4|151
1692273000000|2023-08-17 11:50:00|899.8|898.8|899.8|898.8|900.4|899.4|899|898|393
1692273300000|2023-08-17 11:55:00|899.9|898.9|900|899|900.4|899.4|899|898|582
1692273600000|2023-08-17 12:00:00|899.9|898.9|899.8|898.8|900.4|899.4|899.6|898.6|182
1692273900000|2023-08-17 12:05:00|899.9|898.9|898.1|897.1|900.5|899.5|898.1|897.1|221
1692274200000|2023-08-17 12:10:00|897.9|896.9|899.4|898.4|899.5|898.5|897.6|896.6|274
1692274500000|2023-08-17 12:15:00|899.3|898.3|900.9|899.9|901.8|900.8|899.3|898.3|262
1692274800000|2023-08-17 12:20:00|900.6|899.6|901.3|900.3|901.4|900.4|900.5|899.5|132
1692275100000|2023-08-17 12:25:00|901.1|900.1|900.8|899.8|901.5|900.5|900.4|899.4|254
1692275400000|2023-08-17 12:30:00|900.6|899.6|899|898|900.8|899.8|898.6|897.6|338
1692275700000|2023-08-17 12:35:00|899.1|898.1|899.4|898.4|899.9|898.9|898.4|897.4|200
1692276000000|2023-08-17 12:40:00|899.5|898.5|900.4|899.4|901.8|900.8|899|898|331
1692276300000|2023-08-17 12:45:00|900.5|899.5|900.9|899.9|901.4|900.4|900.4|899.4|249
1692276600000|2023-08-17 12:50:00|901|900|901.6|900.6|902.6|901.6|900.9|899.9|224
1692276900000|2023-08-17 12:55:00|901.8|900.8|900.4|899.4|902|901|900.3|899.3|166
1692277200000|2023-08-17 13:00:00|900.3|899.3|902.8|901.8|902.8|901.8|899.6|898.6|565
1692277500000|2023-08-17 13:05:00|902.9|901.9|902|901|903.5|902.5|900.9|899.9|568
1692277800000|2023-08-17 13:10:00|902.1|901.1|900.6|899.6|903.1|902.1|900.5|899.5|271
1692278100000|2023-08-17 13:15:00|900.5|899.5|903|902|903.1|902.1|899.8|898.8|425
1692278400000|2023-08-17 13:20:00|902.9|901.9|902.5|901.5|903.6|902.6|902.3|901.3|221
1692278700000|2023-08-17 13:25:00|902.6|901.6|903.6|902.6|903.6|902.6|902.6|901.6|250
1692279000000|2023-08-17 13:30:00|903.8|902.8|901.1|900.1|904.1|903.1|900.6|899.6|253
1692279300000|2023-08-17 13:35:00|900.9|899.9|899.9|898.9|901.8|900.8|899|898|238
1692279600000|2023-08-17 13:40:00|900|899|901.6|900.6|902.3|901.3|899.9|898.9|205
1692279900000|2023-08-17 13:45:00|901.5|900.5|898.5|897.5|901.6|900.6|898.5|897.5|442
1692280200000|2023-08-17 13:50:00|898.4|897.4|899|898|899.6|898.6|898.1|897.1|380
1692280500000|2023-08-17 13:55:00|899.1|898.1|898.3|897.3|899.4|898.4|897.6|896.6|382
1692280800000|2023-08-17 14:00:00|898.1|897.1|900.8|899.8|901.4|900.4|898.1|897.1|915
1692281100000|2023-08-17 14:05:00|900.9|899.9|901.5|900.5|902.4|901.4|899.9|898.9|448
1692281400000|2023-08-17 14:10:00|901.6|900.6|901.8|900.8|902.6|901.6|901.3|900.3|325
1692281700000|2023-08-17 14:15:00|901.9|900.9|901.5|900.5|902.6|901.6|900.6|899.6|564
1692282000000|2023-08-17 14:20:00|901.4|900.4|897.4|896.4|901.4|900.4|897.3|896.3|587
1692282300000|2023-08-17 14:25:00|897.3|896.3|898|897|899.6|898.6|896.8|895.8|443
1692282600000|2023-08-17 14:30:00|898.3|897.3|897.1|896.1|898.9|897.9|896.4|895.4|1136
1692282900000|2023-08-17 14:35:00|897.3|896.3|897.1|896.1|897.6|896.6|895.1|894.1|573
1692283200000|2023-08-17 14:40:00|897.6|896.6|902|901|902.3|901.3|897.6|896.6|942
1692283500000|2023-08-17 14:45:00|902.3|901.3|902.9|901.9|904.4|903.4|901.9|900.9|1048
1692283800000|2023-08-17 14:50:00|902.8|901.8|903.5|902.5|904.1|903.1|901.4|900.4|753
1692284100000|2023-08-17 14:55:00|903.4|902.4|901.5|900.5|904.6|903.6|901.5|900.5|700
1692284400000|2023-08-17 15:00:00|901.4|900.4|902|901|903.1|902.1|901.1|900.1|453
1692284700000|2023-08-17 15:05:00|902.1|901.1|901.9|900.9|903|902|901.1|900.1|170
1692285000000|2023-08-17 15:10:00|902|901|901.3|900.3|902.4|901.4|899.9|898.9|630
1692285300000|2023-08-17 15:15:00|901.5|900.5|901|900|901.9|900.9|900.6|899.6|163
1692285600000|2023-08-17 15:20:00|901.1|900.1|901.4|900.4|902.4|901.4|901|900|360
1692285900000|2023-08-17 15:25:00|901.3|900.3|901.4|900.4|902.1|901.1|900.1|899.1|835
1692286200000|2023-08-17 15:30:00|901.5|900.5|903.9|902.9|905|904|901.4|900.4|677
1692286500000|2023-08-17 15:35:00|904.1|903.1|903.8|902.8|904.3|903.3|903.1|902.1|641
1692286800000|2023-08-17 15:40:00|903.5|902.5|904.3|903.3|905|904|903.4|902.4|755
1692287100000|2023-08-17 15:45:00|904.4|903.4|902.9|901.9|904.9|903.9|902.9|901.9|388
1692287400000|2023-08-17 15:50:00|902.6|901.6|902.4|901.4|903.1|902.1|901.6|900.6|842
1692287700000|2023-08-17 15:55:00|902.3|901.3|902.8|901.8|903.4|902.4|901.9|900.9|377
1692288000000|2023-08-17 16:00:00|902.6|901.6|904.5|903.5|905|904|902.6|901.6|571
1692288300000|2023-08-17 16:05:00|904.6|903.6|905.8|904.8|906.9|905.9|904.4|903.4|416
1692288600000|2023-08-17 16:10:00|905.6|904.6|906.1|905.1|906.5|905.5|904.9|903.9|546
1692288900000|2023-08-17 16:15:00|906|905|903.9|902.9|906.4|905.4|903.5|902.5|380
1692289200000|2023-08-17 16:20:00|903.6|902.6|904.3|903.3|906.3|905.3|903.6|902.6|331
1692289500000|2023-08-17 16:25:00|904.4|903.4|904.1|903.1|905.4|904.4|903.9|902.9|358
1692289800000|2023-08-17 16:30:00|904|903|904|903|904.8|903.8|903.9|902.9|150
1692290100000|2023-08-17 16:35:00|903.9|902.9|903.3|902.3|904.3|903.3|903.1|902.1|131
1692290400000|2023-08-17 16:40:00|903.1|902.1|903.9|902.9|904.3|903.3|903|902|57
1692290700000|2023-08-17 16:45:00|904|903|905.6|904.6|905.6|904.6|903.9|902.9|115
1692291000000|2023-08-17 16:50:00|905.8|904.8|907.3|906.3|907.3|906.3|905.5|904.5|484
1692291300000|2023-08-17 16:55:00|907.4|906.4|908.3|907.3|909.6|908.6|907.3|906.3|1185
1692291600000|2023-08-17 17:00:00|908.4|907.4|907.3|906.3|909.3|908.3|907.3|906.3|239
1692291900000|2023-08-17 17:05:00|907.1|906.1|905|904|907.4|906.4|904.9|903.9|261
1692292200000|2023-08-17 17:10:00|904.9|903.9|905.3|904.3|905.4|904.4|903.8|902.8|257
1692292500000|2023-08-17 17:15:00|905.4|904.4|906.3|905.3|906.8|905.8|904.8|903.8|613
1692292800000|2023-08-17 17:20:00|906.4|905.4|904.5|903.5|906.5|905.5|904.3|903.3|116
1692293100000|2023-08-17 17:25:00|904.6|903.6|905.8|904.8|907.3|906.3|904.6|903.6|206
1692293400000|2023-08-17 17:30:00|905.6|904.6|905.9|904.9|906.4|905.4|905.6|904.6|46
1692293700000|2023-08-17 17:35:00|906|905|905.9|904.9|906.9|905.9|905.6|904.6|62
1692294000000|2023-08-17 17:40:00|906|905|905.9|904.9|907.1|906.1|905.6|904.6|67
1692294300000|2023-08-17 17:45:00|906|905|904.5|903.5|906.6|905.6|904.5|903.5|66
1692294600000|2023-08-17 17:50:00|904.6|903.6|904.6|903.6|905.9|904.9|904.3|903.3|181
1692294900000|2023-08-17 17:55:00|904.5|903.5|903.6|902.6|905|904|903.5|902.5|85
1692295200000|2023-08-17 18:00:00|903.5|902.5|902|901|904.1|903.1|902|901|94
1692295500000|2023-08-17 18:05:00|901.9|900.9|900.6|899.6|902|901|900.4|899.4|212
1692295800000|2023-08-17 18:10:00|900.5|899.5|902.5|901.5|904|903|900.5|899.5|410
1692296100000|2023-08-17 18:15:00|902.6|901.6|901.5|900.5|902.9|901.9|901.4|900.4|133
1692296400000|2023-08-17 18:20:00|901.4|900.4|901.9|900.9|902.1|901.1|900.4|899.4|106
1692296700000|2023-08-17 18:25:00|902|901|902.4|901.4|903.6|902.6|901.4|900.4|499
1692297000000|2023-08-17 18:30:00|902.3|901.3|902.6|901.6|903.1|902.1|902.3|901.3|206
1692297300000|2023-08-17 18:35:00|902.8|901.8|902.9|901.9|903.1|902.1|902.1|901.1|40
1692297600000|2023-08-17 18:40:00|903|902|902.9|901.9|903.4|902.4|902.6|901.6|35
1692297900000|2023-08-17 18:45:00|902.6|901.6|901.1|900.1|902.8|901.8|901.1|900.1|89
1692298200000|2023-08-17 18:50:00|901.3|900.3|901|900|901.9|900.9|900.9|899.9|14
1692298500000|2023-08-17 18:55:00|900.9|899.9|901.1|900.1|901.4|900.4|900.1|899.1|46
1692298800000|2023-08-17 19:00:00|901|900|901|900|901.1|900.1|900.6|899.6|21
1692299100000|2023-08-17 19:05:00|901.1|900.1|901|900|901.9|900.9|900.9|899.9|69
1692299400000|2023-08-17 19:10:00|900.9|899.9|901.1|900.1|901.3|900.3|900.8|899.8|55
1692299700000|2023-08-17 19:15:00|901|900|901.5|900.5|901.6|900.6|900.4|899.4|372
1692300000000|2023-08-17 19:20:00|901.4|900.4|900.9|899.9|901.6|900.6|900.9|899.9|7
1692300300000|2023-08-17 19:25:00|900.8|899.8|901.3|900.3|901.4|900.4|900.6|899.6|12
1692300600000|2023-08-17 19:30:00|901.1|900.1|901.1|900.1|901.3|900.3|900.9|899.9|26
1692300900000|2023-08-17 19:35:00|900.9|899.9|900.9|899.9|901.3|900.3|900.8|899.8|66
1692301200000|2023-08-17 19:40:00|901|900|900.3|899.3|901|900|900.1|899.1|47
1692301500000|2023-08-17 19:45:00|900.4|899.4|900.9|899.9|901.1|900.1|900.1|899.1|52
1692301800000|2023-08-17 19:50:00|900.6|899.6|900.4|899.4|901.5|900.5|900.4|899.4|72
1692302100000|2023-08-17 19:55:00|900.3|899.3|900.5|899.5|900.9|899.9|900.1|899.1|49
1692302400000|2023-08-17 20:00:00|900.6|899.6|900.6|899.6|900.8|899.8|900.3|899.3|9
1692302700000|2023-08-17 20:05:00|900.5|899.5|900.9|899.9|900.9|899.9|900.5|899.5|9
1692303000000|2023-08-17 20:10:00|901.1|900.1|901.1|900.1|901.3|900.3|900.6|899.6|19
1692303300000|2023-08-17 20:15:00|901.3|900.3|901|900|901.3|900.3|900.8|899.8|42
1692303600000|2023-08-17 20:20:00|901.1|900.1|900.9|899.9|901.3|900.3|900.9|899.9|16
1692303900000|2023-08-17 20:25:00|901.1|900.1|901.1|900.1|901.1|900.1|900.9|899.9|4
1692304200000|2023-08-17 20:30:00|900.9|899.9|901.4|900.4|901.4|900.4|900.9|899.9|13
1692304500000|2023-08-17 20:35:00|901.3|900.3|901.5|900.5|901.8|900.8|901.3|900.3|14
1692304800000|2023-08-17 20:40:00|901.4|900.4|902.1|901.1|902.9|901.9|901.3|900.3|79
1692305100000|2023-08-17 20:45:00|902|901|902.5|901.5|902.5|901.5|901.8|900.8|34
1692305400000|2023-08-17 20:50:00|902.4|901.4|902.1|901.1|902.5|901.5|902|901|16
1692305700000|2023-08-17 20:55:00|902|901|901.3|900.3|902.1|901.1|901.1|900.1|45
1692306000000|2023-08-17 21:00:00|902.3|899.3|902.8|899.8|902.8|899.8|902.3|899.3|2
1692306300000|2023-08-17 21:05:00|902.6|899.6|902.5|899.5|902.6|899.6|902.5|899.5|0
1692306600000|2023-08-17 21:10:00|902.4|899.4|901.9|900.9|902.4|900.9|901.8|899.4|0
1692306900000|2023-08-17 21:15:00|902|901|902|901|902|901|902|901|0
1692307800000|2023-08-17 21:30:00|903.3|900.3|903.3|900.3|903.3|900.3|903.3|900.3|0
1692308100000|2023-08-17 21:35:00|903|902|903.6|900.6|903.6|902|903|900.4|0
1692308700000|2023-08-17 21:45:00|903.5|900.5|903.5|900.5|903.5|900.5|903.5|900.5|0
1692309300000|2023-08-17 21:55:00|903.4|900.4|903.4|900.4|903.4|900.4|903.4|900.4|0
1692320400000|2023-08-18 01:00:00|904.1|903.1|905.1|904.1|905.3|904.3|904|903|4
1692320700000|2023-08-18 01:05:00|905|904|905.5|904.5|905.6|904.6|904.5|903.5|35
1692321000000|2023-08-18 01:10:00|905.3|904.3|905.3|904.3|905.3|904.3|904.9|903.9|1
1692321300000|2023-08-18 01:15:00|905|904|906|905|906|905|905|904|1
1692321600000|2023-08-18 01:20:00|906.3|905.3|906.9|905.9|906.9|905.9|906.3|905.3|68
1692321900000|2023-08-18 01:25:00|907|906|907.3|906.3|908|907|906.9|905.9|127
1692322200000|2023-08-18 01:30:00|907.1|906.1|907.4|906.4|907.8|906.8|907|906|3
1692322500000|2023-08-18 01:35:00|907.5|906.5|908.1|907.1|908.3|907.3|907.1|906.1|1
1692322800000|2023-08-18 01:40:00|908|907|907|906|908|907|907|906|3
1692323100000|2023-08-18 01:45:00|906.9|905.9|906.5|905.5|907|906|906.4|905.4|3
1692323400000|2023-08-18 01:50:00|906.8|905.8|907|906|907.1|906.1|906.5|905.5|8
1692323700000|2023-08-18 01:55:00|906.8|905.8|907.1|906.1|907.3|906.3|906.3|905.3|27
1692324000000|2023-08-18 02:00:00|907.3|906.3|907.3|906.3|907.4|906.4|906.5|905.5|34
1692324300000|2023-08-18 02:05:00|907.4|906.4|907.9|906.9|908.3|907.3|907|906|131
1692324600000|2023-08-18 02:10:00|908|907|908.3|907.3|908.6|907.6|907.9|906.9|94
1692324900000|2023-08-18 02:15:00|908.1|907.1|907.8|906.8|908.3|907.3|907.8|906.8|7
1692325200000|2023-08-18 02:20:00|907.9|906.9|907.3|906.3|908|907|907.3|906.3|5
1692325500000|2023-08-18 02:25:00|907|906|907|906|907.5|906.5|906.9|905.9|42
1692325800000|2023-08-18 02:30:00|907.3|906.3|906.8|905.8|907.4|906.4|906.8|905.8|11
1692326100000|2023-08-18 02:35:00|906.9|905.9|907.3|906.3|907.4|906.4|906.9|905.9|16
1692326400000|2023-08-18 02:40:00|907.1|906.1|908.5|907.5|909|908|907.1|906.1|16
1692326700000|2023-08-18 02:45:00|908.6|907.6|908.6|907.6|908.9|907.9|908.4|907.4|19
1692327000000|2023-08-18 02:50:00|908.8|907.8|908.8|907.8|908.8|907.8|908.3|907.3|2
1692327300000|2023-08-18 02:55:00|908.9|907.9|908.9|907.9|909|908|908.8|907.8|1
1692327600000|2023-08-18 03:00:00|908.8|907.8|908.6|907.6|908.9|907.9|908.6|907.6|4
1692327900000|2023-08-18 03:05:00|908.9|907.9|908.6|907.6|908.9|907.9|908.6|907.6|48
1692328200000|2023-08-18 03:10:00|908|907|907.4|906.4|908|907|907.4|906.4|61
1692328500000|2023-08-18 03:15:00|907.6|906.6|907.9|906.9|907.9|906.9|907.6|906.6|6
1692328800000|2023-08-18 03:20:00|907.8|906.8|908.3|907.3|908.6|907.6|907.8|906.8|6
1692329100000|2023-08-18 03:25:00|908.4|907.4|908.9|907.9|908.9|907.9|908.4|907.4|2
1692329400000|2023-08-18 03:30:00|908.8|907.8|908.8|907.8|908.9|907.9|908.8|907.8|1
1692329700000|2023-08-18 03:35:00|908.9|907.9|909|908|909.1|908.1|908.8|907.8|2
1692330000000|2023-08-18 03:40:00|908.9|907.9|908|907|908.9|907.9|908|907|110
1692330300000|2023-08-18 03:45:00|907.9|906.9|907.9|906.9|908.1|907.1|907.5|906.5|8
1692330600000|2023-08-18 03:50:00|908.3|907.3|907.9|906.9|908.4|907.4|907.9|906.9|9
1692330900000|2023-08-18 03:55:00|908|907|907.9|906.9|908.3|907.3|907.9|906.9|5
1692331200000|2023-08-18 04:00:00|908.1|907.1|907.8|906.8|908.3|907.3|907.8|906.8|10
1692331500000|2023-08-18 04:05:00|907.6|906.6|907.8|906.8|908.1|907.1|907.5|906.5|13
1692331800000|2023-08-18 04:10:00|907.5|906.5|907.5|906.5|907.5|906.5|907.5|906.5|2
1692332100000|2023-08-18 04:15:00|907.6|906.6|907.4|906.4|907.6|906.6|907.4|906.4|0
1692332400000|2023-08-18 04:20:00|907.1|906.1|907.1|906.1|907.3|906.3|906.9|905.9|12
1692332700000|2023-08-18 04:25:00|907.3|906.3|907.3|906.3|907.4|906.4|907.3|906.3|3
1692333000000|2023-08-18 04:30:00|907|906|906.6|905.6|907.1|906.1|906.4|905.4|62
1692333300000|2023-08-18 04:35:00|906.8|905.8|906.8|905.8|906.8|905.8|906.5|905.5|1
1692333600000|2023-08-18 04:40:00|906.6|905.6|906.6|905.6|906.8|905.8|906.4|905.4|2
1692333900000|2023-08-18 04:45:00|906.5|905.5|906.8|905.8|907|906|906.4|905.4|74
1692334200000|2023-08-18 04:50:00|906.6|905.6|906.1|905.1|906.8|905.8|906|905|69
1692334500000|2023-08-18 04:55:00|906|905|906.3|905.3|906.6|905.6|906|905|4
1692334800000|2023-08-18 05:00:00|906|905|906.3|905.3|906.4|905.4|906|905|25
1692335100000|2023-08-18 05:05:00|906.1|905.1|906.4|905.4|906.4|905.4|905.9|904.9|59
1692335400000|2023-08-18 05:10:00|906.1|905.1|905.8|904.8|906.3|905.3|905.6|904.6|4
1692335700000|2023-08-18 05:15:00|905.9|904.9|905.5|904.5|905.9|904.9|905.4|904.4|1
1692336000000|2023-08-18 05:20:00|905.8|904.8|905.8|904.8|906|905|905.6|904.6|1
1692336300000|2023-08-18 05:25:00|906|905|906|905|906|905|905.8|904.8|0
1692336600000|2023-08-18 05:30:00|905.8|904.8|906.3|905.3|906.3|905.3|905.6|904.6|0
1692336900000|2023-08-18 05:35:00|906.4|905.4|906.4|905.4|906.6|905.6|906.3|905.3|6
1692337200000|2023-08-18 05:40:00|906.3|905.3|907|906|907|906|906.1|905.1|112
1692337500000|2023-08-18 05:45:00|906.9|905.9|906.9|905.9|907.1|906.1|906.9|905.9|73
1692337800000|2023-08-18 05:50:00|907|906|907.4|906.4|907.4|906.4|906.9|905.9|32
1692338100000|2023-08-18 05:55:00|907.1|906.1|908.1|907.1|908.4|907.4|907.1|906.1|147
1692338400000|2023-08-18 06:00:00|908.3|907.3|907.9|906.9|908.3|907.3|907.4|906.4|96
1692338700000|2023-08-18 06:05:00|908|907|908.6|907.6|908.9|907.9|907.8|906.8|116
1692339000000|2023-08-18 06:10:00|908.9|907.9|909.6|908.6|909.9|908.9|908.9|907.9|150
1692339300000|2023-08-18 06:15:00|909.8|908.8|909.1|908.1|910|909|909|908|24
1692339600000|2023-08-18 06:20:00|909.3|908.3|909.9|908.9|910.1|909.1|909.1|908.1|196
1692339900000|2023-08-18 06:25:00|909.6|908.6|910.1|909.1|910.4|909.4|909.6|908.6|99
1692340200000|2023-08-18 06:30:00|910.4|909.4|910.1|909.1|910.4|909.4|909.9|908.9|73
1692340500000|2023-08-18 06:35:00|910|909|910.3|909.3|910.3|909.3|909.6|908.6|41
1692340800000|2023-08-18 06:40:00|910.4|909.4|910.4|909.4|910.9|909.9|910.1|909.1|180
1692341100000|2023-08-18 06:45:00|910.3|909.3|912|911|912.1|911.1|910.1|909.1|252
1692341400000|2023-08-18 06:50:00|912.1|911.1|913.6|912.6|913.9|912.9|911.9|910.9|823
1692341700000|2023-08-18 06:55:00|913.5|912.5|913.6|912.6|914.4|913.4|913.4|912.4|272
1692342000000|2023-08-18 07:00:00|913.5|912.5|911.9|910.9|913.6|912.6|911.8|910.8|427
1692342300000|2023-08-18 07:05:00|912|911|914.4|913.4|914.8|913.8|911.9|910.9|212
1692342600000|2023-08-18 07:10:00|914.3|913.3|914.9|913.9|915.1|914.1|914.1|913.1|181
1692342900000|2023-08-18 07:15:00|915.1|914.1|916.5|915.5|917.3|916.3|914.9|913.9|911
1692343200000|2023-08-18 07:20:00|916.4|915.4|914.8|913.8|916.5|915.5|914.4|913.4|286
1692343500000|2023-08-18 07:25:00|914.6|913.6|913.5|912.5|914.8|913.8|912.9|911.9|227
1692343800000|2023-08-18 07:30:00|913.4|912.4|913.4|912.4|915.3|914.3|912.6|911.6|688
1692344100000|2023-08-18 07:35:00|913.1|912.1|912|911|913.5|912.5|911.9|910.9|604
1692344400000|2023-08-18 07:40:00|912.1|911.1|910.8|909.8|912.1|911.1|910.1|909.1|298
1692344700000|2023-08-18 07:45:00|910.9|909.9|911.4|910.4|911.9|910.9|910.8|909.8|219
1692345000000|2023-08-18 07:50:00|911.5|910.5|912.6|911.6|913|912|911.5|910.5|464
1692345300000|2023-08-18 07:55:00|912.8|911.8|911.6|910.6|913.1|912.1|911.1|910.1|349
1692345600000|2023-08-18 08:00:00|911.5|910.5|911.3|910.3|912.4|911.4|910.5|909.5|372
1692345900000|2023-08-18 08:05:00|911.1|910.1|909|908|911.4|910.4|908.6|907.6|242
1692346200000|2023-08-18 08:10:00|908.9|907.9|909.6|908.6|909.9|908.9|908.6|907.6|292
1692346500000|2023-08-18 08:15:00|909.9|908.9|909.3|908.3|910.4|909.4|908.6|907.6|344
1692346800000|2023-08-18 08:20:00|909.6|908.6|910|909|911|910|909.1|908.1|296
1692347100000|2023-08-18 08:25:00|910.1|909.1|910.4|909.4|910.9|909.9|909.3|908.3|1038
1692347400000|2023-08-18 08:30:00|910.3|909.3|913.9|912.9|913.9|912.9|909.9|908.9|1320
1692347700000|2023-08-18 08:35:00|913.6|912.6|912.9|911.9|914.1|913.1|912.4|911.4|367
1692348000000|2023-08-18 08:40:00|913|912|912.6|911.6|914.4|913.4|912.5|911.5|298
1692348300000|2023-08-18 08:45:00|912.4|911.4|913.9|912.9|914|913|912.4|911.4|306
1692348600000|2023-08-18 08:50:00|913.8|912.8|912.1|911.1|913.9|912.9|911.9|910.9|379
1692348900000|2023-08-18 08:55:00|912.4|911.4|912.5|911.5|913.9|912.9|912|911|419
1692349200000|2023-08-18 09:00:00|912.6|911.6|911.9|910.9|912.9|911.9|911.6|910.6|112
1692349500000|2023-08-18 09:05:00|912|911|911.3|910.3|912.6|911.6|910.9|909.9|699
1692349800000|2023-08-18 09:10:00|911.1|910.1|910.9|909.9|911.6|910.6|910.6|909.6|545
1692350100000|2023-08-18 09:15:00|910.6|909.6|910.1|909.1|911.8|910.8|909.6|908.6|345
1692350400000|2023-08-18 09:20:00|910|909|909.6|908.6|910|909|909.1|908.1|61
1692350700000|2023-08-18 09:25:00|909.9|908.9|909.5|908.5|910.4|909.4|909.3|908.3|232
1692351000000|2023-08-18 09:30:00|909.6|908.6|906.3|905.3|909.6|908.6|905.9|904.9|643
1692351300000|2023-08-18 09:35:00|906.4|905.4|905.1|904.1|906.9|905.9|904.9|903.9|271
1692351600000|2023-08-18 09:40:00|905.4|904.4|906.5|905.5|907.4|906.4|904.9|903.9|451
1692351900000|2023-08-18 09:45:00|906.3|905.3|906.8|905.8|906.9|905.9|905.6|904.6|95
1692352200000|2023-08-18 09:50:00|906.9|905.9|908.8|907.8|909|908|906.9|905.9|386
1692352500000|2023-08-18 09:55:00|908.9|907.9|907.6|906.6|908.9|907.9|907|906|169
1692352800000|2023-08-18 10:00:00|907.5|906.5|907|906|907.9|906.9|906.9|905.9|77
1692353100000|2023-08-18 10:05:00|906.9|905.9|906.1|905.1|908.1|907.1|906.1|905.1|153
1692353400000|2023-08-18 10:10:00|906.3|905.3|909.1|908.1|909.1|908.1|906|905|464
1692353700000|2023-08-18 10:15:00|909|908|909.4|908.4|909.8|908.8|908.9|907.9|300
1692354000000|2023-08-18 10:20:00|909.3|908.3|908.9|907.9|909.4|908.4|908.8|907.8|103
1692354300000|2023-08-18 10:25:00|909.1|908.1|908.5|907.5|909.6|908.6|908.5|907.5|228
1692354600000|2023-08-18 10:30:00|908.4|907.4|908.9|907.9|909.1|908.1|907.6|906.6|238
1692354900000|2023-08-18 10:35:00|909|908|908.5|907.5|909.4|908.4|908.1|907.1|141
1692355200000|2023-08-18 10:40:00|908.6|907.6|909.4|908.4|910.1|909.1|908.6|907.6|110
1692355500000|2023-08-18 10:45:00|909.3|908.3|909.6|908.6|909.9|908.9|909.1|908.1|40
1692355800000|2023-08-18 10:50:00|909.9|908.9|912.1|911.1|912.3|911.3|909.6|908.6|772
1692356100000|2023-08-18 10:55:00|911.9|910.9|914|913|914.4|913.4|911.4|910.4|931
1692356400000|2023-08-18 11:00:00|913.9|912.9|913.4|912.4|914.9|913.9|912.5|911.5|328
1692356700000|2023-08-18 11:05:00|913.3|912.3|912.9|911.9|913.9|912.9|912.3|911.3|341
1692357000000|2023-08-18 11:10:00|913.1|912.1|910.8|909.8|913.1|912.1|910.8|909.8|145
1692357300000|2023-08-18 11:15:00|910.9|909.9|909.9|908.9|911|910|909.9|908.9|209
1692357600000|2023-08-18 11:20:00|910.1|909.1|908|907|910.1|909.1|907.6|906.6|216
1692357900000|2023-08-18 11:25:00|907.9|906.9|909|908|909.3|908.3|907.9|906.9|243
1692358200000|2023-08-18 11:30:00|909.1|908.1|909.3|908.3|909.5|908.5|908.4|907.4|61
1692358500000|2023-08-18 11:35:00|909.1|908.1|906.6|905.6|909.3|908.3|906.4|905.4|236
1692358800000|2023-08-18 11:40:00|906.5|905.5|906.6|905.6|906.6|905.6|904.6|903.6|543
1692359100000|2023-08-18 11:45:00|906.9|905.9|906.6|905.6|907.6|906.6|905.9|904.9|129
1692359400000|2023-08-18 11:50:00|906.4|905.4|907.4|906.4|907.5|906.5|906.1|905.1|111
1692359700000|2023-08-18 11:55:00|907.3|906.3|907|906|907.6|906.6|906.4|905.4|86
1692360000000|2023-08-18 12:00:00|907.1|906.1|907.5|906.5|907.8|906.8|906.1|905.1|174
1692360300000|2023-08-18 12:05:00|907.6|906.6|909.6|908.6|910.1|909.1|906.9|905.9|449
1692360600000|2023-08-18 12:10:00|909.4|908.4|910.6|909.6|911.6|910.6|909.1|908.1|344
1692360900000|2023-08-18 12:15:00|910.8|909.8|912.8|911.8|912.9|911.9|910.6|909.6|363
1692361200000|2023-08-18 12:20:00|912.6|911.6|911.5|910.5|913|912|911.5|910.5|377
1692361500000|2023-08-18 12:25:00|911.4|910.4|910.3|909.3|911.5|910.5|909.6|908.6|282
1692361800000|2023-08-18 12:30:00|910.1|909.1|905.4|904.4|910.9|909.9|905.3|904.3|2532
1692362100000|2023-08-18 12:35:00|905.5|904.5|903|902|905.5|904.5|902.6|901.6|1183
1692362400000|2023-08-18 12:40:00|903.1|902.1|904.8|903.8|905.4|904.4|902.9|901.9|419
1692362700000|2023-08-18 12:45:00|904.9|903.9|905|904|905.1|904.1|903.1|902.1|1070
1692363000000|2023-08-18 12:50:00|905.1|904.1|904.3|903.3|906.3|905.3|904.1|903.1|246
1692363300000|2023-08-18 12:55:00|904.4|903.4|902.4|901.4|904.6|903.6|902.4|901.4|1841
1692363600000|2023-08-18 13:00:00|902.5|901.5|898.9|897.9|903.1|902.1|898.6|897.6|2439
1692363900000|2023-08-18 13:05:00|898.8|897.8|900.3|899.3|900.8|899.8|897.9|896.9|1683
1692364200000|2023-08-18 13:10:00|900.4|899.4|899.6|898.6|902.8|901.8|899.1|898.1|605
1692364500000|2023-08-18 13:15:00|899.5|898.5|898.1|897.1|900.4|899.4|897.1|896.1|1092
1692364800000|2023-08-18 13:20:00|898|897|900.8|899.8|900.8|899.8|897.5|896.5|783
1692365100000|2023-08-18 13:25:00|900.9|899.9|903.8|902.8|904.9|903.9|900.4|899.4|1107
1692365400000|2023-08-18 13:30:00|903.9|902.9|907|906|907.9|906.9|903.8|902.8|446
1692365700000|2023-08-18 13:35:00|907.1|906.1|910.9|909.9|911.3|910.3|906.1|905.1|786
1692366000000|2023-08-18 13:40:00|911|910|912|911|912.1|911.1|907.9|906.9|627
1692366300000|2023-08-18 13:45:00|912.1|911.1|908.1|907.1|912.3|911.3|908.1|907.1|403
1692366600000|2023-08-18 13:50:00|908|907|907.6|906.6|908.5|907.5|906.6|905.6|211
1692366900000|2023-08-18 13:55:00|907.9|906.9|905.9|904.9|908.4|907.4|905.6|904.6|214
1692367200000|2023-08-18 14:00:00|906.1|905.1|905.5|904.5|907.4|906.4|904.9|903.9|303
1692367500000|2023-08-18 14:05:00|905.4|904.4|907.5|906.5|907.5|906.5|904.9|903.9|219
1692367800000|2023-08-18 14:10:00|907.4|906.4|907.3|906.3|907.6|906.6|905.8|904.8|296
1692368100000|2023-08-18 14:15:00|907.1|906.1|903|902|907.3|906.3|902.9|901.9|196
1692368400000|2023-08-18 14:20:00|903.1|902.1|904.6|903.6|904.8|903.8|903.1|902.1|137
1692368700000|2023-08-18 14:25:00|904.9|903.9|901.1|900.1|905.1|904.1|900.9|899.9|315
1692369000000|2023-08-18 14:30:00|900.9|899.9|901.9|900.9|902.3|901.3|900.4|899.4|497
1692369300000|2023-08-18 14:35:00|902|901|901.9|900.9|902.1|901.1|900|899|452
1692369600000|2023-08-18 14:40:00|901.8|900.8|902|901|902.4|901.4|900.8|899.8|382
1692369900000|2023-08-18 14:45:00|902.1|901.1|901.8|900.8|902.4|901.4|900.4|899.4|372
1692370200000|2023-08-18 14:50:00|902|901|901|900|902|901|900.3|899.3|454
1692370500000|2023-08-18 14:55:00|901.1|900.1|904.8|903.8|905.1|904.1|901.1|900.1|622
1692370800000|2023-08-18 15:00:00|904.9|903.9|904.9|903.9|905.6|904.6|902.9|901.9|668
1692371100000|2023-08-18 15:05:00|904.8|903.8|906.8|905.8|906.9|905.9|904.6|903.6|645
1692371400000|2023-08-18 15:10:00|906.9|905.9|910.4|909.4|910.4|909.4|906.6|905.6|826
1692371700000|2023-08-18 15:15:00|910.8|909.8|910.4|909.4|912|911|910.4|909.4|852
1692372000000|2023-08-18 15:20:00|910.5|909.5|914.4|913.4|914.5|913.5|910.3|909.3|856
1692372300000|2023-08-18 15:25:00|914.5|913.5|916.1|915.1|918.4|917.4|914.4|913.4|3012
1692372600000|2023-08-18 15:30:00|916.3|915.3|915.4|914.4|917.1|916.1|914|913|1308
1692372900000|2023-08-18 15:35:00|915.5|914.5|917.4|916.4|917.9|916.9|913.9|912.9|698
1692373200000|2023-08-18 15:40:00|917.3|916.3|918.1|917.1|918.1|917.1|915.4|914.4|614
1692373500000|2023-08-18 15:45:00|918|917|919.9|918.9|919.9|918.9|917.3|916.3|1815
1692373800000|2023-08-18 15:50:00|919.6|918.6|919.4|918.4|920.1|919.1|918.6|917.6|509
1692374100000|2023-08-18 15:55:00|919.5|918.5|917.4|916.4|919.6|918.6|916.6|915.6|703
1692374400000|2023-08-18 16:00:00|917.1|916.1|917.4|916.4|918.6|917.6|916.9|915.9|350
1692374700000|2023-08-18 16:05:00|917.3|916.3|917.8|916.8|918.1|917.1|916.6|915.6|199
1692375000000|2023-08-18 16:10:00|917.9|916.9|921.8|920.8|921.9|920.9|917.6|916.6|536
1692375300000|2023-08-18 16:15:00|921.6|920.6|918.5|917.5|921.8|920.8|918.5|917.5|446
1692375600000|2023-08-18 16:20:00|918.4|917.4|918.9|917.9|919.6|918.6|917.3|916.3|376
1692375900000|2023-08-18 16:25:00|918.8|917.8|919.4|918.4|919.8|918.8|918.3|917.3|273
1692376200000|2023-08-18 16:30:00|919.8|918.8|919.9|918.9|920.8|919.8|919.3|918.3|377
1692376500000|2023-08-18 16:35:00|920|919|920.6|919.6|921.3|920.3|919.3|918.3|185
1692376800000|2023-08-18 16:40:00|920.8|919.8|922|921|922.6|921.6|920.6|919.6|470
1692377100000|2023-08-18 16:45:00|921.9|920.9|920.9|919.9|921.9|920.9|920.6|919.6|100
1692377400000|2023-08-18 16:50:00|920.8|919.8|920.9|919.9|922.1|921.1|920.8|919.8|109
1692377700000|2023-08-18 16:55:00|921.1|920.1|920.5|919.5|921.6|920.6|920.3|919.3|159
1692378000000|2023-08-18 17:00:00|920.4|919.4|921.5|920.5|921.8|920.8|920.1|919.1|99
1692378300000|2023-08-18 17:05:00|921.4|920.4|921.4|920.4|921.8|920.8|920.6|919.6|119
1692378600000|2023-08-18 17:10:00|921.3|920.3|920.4|919.4|921.9|920.9|920.4|919.4|85
1692378900000|2023-08-18 17:15:00|920.3|919.3|921|920|921.1|920.1|919.6|918.6|227
1692379200000|2023-08-18 17:20:00|920.3|919.3|921.3|920.3|922|921|920.1|919.1|186
1692379500000|2023-08-18 17:25:00|921.1|920.1|920.8|919.8|921.4|920.4|920.4|919.4|63
1692379800000|2023-08-18 17:30:00|920.9|919.9|922|921|922.1|921.1|920.4|919.4|141
1692380100000|2023-08-18 17:35:00|921.9|920.9|922.9|921.9|923.6|922.6|921.9|920.9|174
1692380400000|2023-08-18 17:40:00|923|922|920.5|919.5|923|922|920.1|919.1|108
1692380700000|2023-08-18 17:45:00|920.4|919.4|920.3|919.3|920.6|919.6|920|919|46
1692381000000|2023-08-18 17:50:00|920.1|919.1|921.8|920.8|922.1|921.1|920|919|210
1692381300000|2023-08-18 17:55:00|921.9|920.9|922.6|921.6|923.1|922.1|921.9|920.9|229
1692381600000|2023-08-18 18:00:00|922.5|921.5|920.4|919.4|922.8|921.8|919.9|918.9|219
1692381900000|2023-08-18 18:05:00|920.5|919.5|922.5|921.5|922.6|921.6|920.1|919.1|108
1692382200000|2023-08-18 18:10:00|922.6|921.6|921.6|920.6|922.8|921.8|921.1|920.1|287
1692382500000|2023-08-18 18:15:00|921.5|920.5|921|920|921.6|920.6|920.4|919.4|87
1692382800000|2023-08-18 18:20:00|920.9|919.9|920.3|919.3|921|920|919.6|918.6|155
1692383100000|2023-08-18 18:25:00|920.4|919.4|919.5|918.5|920.8|919.8|918.3|917.3|763
1692383400000|2023-08-18 18:30:00|919.4|918.4|918.9|917.9|920.6|919.6|918.9|917.9|444
1692383700000|2023-08-18 18:35:00|919|918|919.1|918.1|919.9|918.9|918.9|917.9|77
1692384000000|2023-08-18 18:40:00|919.3|918.3|918.6|917.6|919.5|918.5|918.6|917.6|30
1692384300000|2023-08-18 18:45:00|918.9|917.9|919.1|918.1|919.3|918.3|918.6|917.6|32
1692384600000|2023-08-18 18:50:00|919.3|918.3|919.6|918.6|919.6|918.6|918.9|917.9|32
1692384900000|2023-08-18 18:55:00|919.5|918.5|919|918|919.8|918.8|918.9|917.9|77
1692385200000|2023-08-18 19:00:00|919.5|918.5|919.3|918.3|919.6|918.6|918.5|917.5|30
1692385500000|2023-08-18 19:05:00|919.1|918.1|919.1|918.1|919.1|918.1|918.9|917.9|10
1692385800000|2023-08-18 19:10:00|919|918|919.1|918.1|919.1|918.1|918.6|917.6|25
1692386100000|2023-08-18 19:15:00|919.4|918.4|918.8|917.8|919.4|918.4|918.8|917.8|22
1692386400000|2023-08-18 19:20:00|918.9|917.9|919.4|918.4|919.4|918.4|918.8|917.8|10
1692386700000|2023-08-18 19:25:00|919.5|918.5|919.5|918.5|919.6|918.6|919.4|918.4|6
1692387000000|2023-08-18 19:30:00|919.4|918.4|919.4|918.4|919.6|918.6|919.1|918.1|18
1692387300000|2023-08-18 19:35:00|919.1|918.1|919.4|918.4|919.9|918.9|919.1|918.1|62
1692387600000|2023-08-18 19:40:00|919.5|918.5|919.3|918.3|919.6|918.6|919.1|918.1|14
1692387900000|2023-08-18 19:45:00|919.4|918.4|919.9|918.9|920.4|919.4|919.4|918.4|69
1692388200000|2023-08-18 19:50:00|920|919|919.9|918.9|920.1|919.1|919.6|918.6|36
1692388500000|2023-08-18 19:55:00|919.6|918.6|919.9|918.9|920|919|919.4|918.4|91
1692388800000|2023-08-18 20:00:00|920|919|920.3|919.3|920.3|919.3|919.9|918.9|14
1692389100000|2023-08-18 20:05:00|920.1|919.1|920.3|919.3|920.3|919.3|919.8|918.8|21
1692389400000|2023-08-18 20:10:00|920.1|919.1|920|919|920.3|919.3|919.6|918.6|8
1692389700000|2023-08-18 20:15:00|920.1|919.1|920|919|920.5|919.5|919.9|918.9|15
1692390000000|2023-08-18 20:20:00|919.9|918.9|919.9|918.9|920.3|919.3|919.8|918.8|24
1692390300000|2023-08-18 20:25:00|920|919|919.8|918.8|920|919|919.6|918.6|3
1692390600000|2023-08-18 20:30:00|919.9|918.9|920|919|920|919|919.9|918.9|6
1692390900000|2023-08-18 20:35:00|919.9|918.9|919.9|918.9|920|919|919.8|918.8|3
1692391200000|2023-08-18 20:40:00|920|919|919.5|918.5|920|919|919.3|918.3|44
1692391500000|2023-08-18 20:45:00|919.9|918.9|920.3|919.3|920.3|919.3|919.5|918.5|61
1692391800000|2023-08-18 20:50:00|920.4|919.4|920.3|919.3|920.5|919.5|920.1|919.1|20
1692392100000|2023-08-18 20:55:00|920.4|919.4|920|919|920.4|919.4|919.9|918.9|33
1692579600000|2023-08-21 01:00:00|919.8|918.8|924.3|923.3|924.5|923.5|919.6|918.6|206
1692579900000|2023-08-21 01:05:00|924.5|923.5|923.8|922.8|924.8|923.8|922.5|921.5|110
1692580200000|2023-08-21 01:10:00|923.9|922.9|922.8|921.8|924.1|923.1|922.5|921.5|39
1692580500000|2023-08-21 01:15:00|922.5|921.5|923.5|922.5|923.8|922.8|922.1|921.1|39
1692580800000|2023-08-21 01:20:00|923.6|922.6|922.6|921.6|924.3|923.3|922.6|921.6|11
1692581100000|2023-08-21 01:25:00|923|922|922.8|921.8|923.4|922.4|922.8|921.8|6
1692581400000|2023-08-21 01:30:00|922.9|921.9|923|922|923.4|922.4|922.9|921.9|11
1692581700000|2023-08-21 01:35:00|922.9|921.9|922.9|921.9|923.5|922.5|922.6|921.6|49
1692582000000|2023-08-21 01:40:00|922.8|921.8|923.4|922.4|924|923|922.8|921.8|50
1692582300000|2023-08-21 01:45:00|923.8|922.8|924.5|923.5|924.8|923.8|923.6|922.6|58
1692582600000|2023-08-21 01:50:00|924.6|923.6|925.4|924.4|925.4|924.4|924.4|923.4|10
1692582900000|2023-08-21 01:55:00|925.3|924.3|925.8|924.8|926|925|925.1|924.1|17
1692583200000|2023-08-21 02:00:00|925.6|924.6|925.4|924.4|925.6|924.6|924.9|923.9|5
1692583500000|2023-08-21 02:05:00|925.3|924.3|925.9|924.9|926.1|925.1|925.1|924.1|163
1692583800000|2023-08-21 02:10:00|925.8|924.8|926.3|925.3|926.4|925.4|925.6|924.6|9
1692584100000|2023-08-21 02:15:00|926.5|925.5|926.3|925.3|926.8|925.8|926|925|14
1692584400000|2023-08-21 02:20:00|926.1|925.1|926.9|925.9|926.9|925.9|926.1|925.1|37
1692584700000|2023-08-21 02:25:00|927|926|927|926|927.4|926.4|926.9|925.9|102
1692585000000|2023-08-21 02:30:00|927.1|926.1|927.8|926.8|927.8|926.8|927|926|33
1692585300000|2023-08-21 02:35:00|927.6|926.6|927.5|926.5|927.8|926.8|927.3|926.3|7
1692585600000|2023-08-21 02:40:00|927.3|926.3|927.1|926.1|927.4|926.4|926.9|925.9|22
1692585900000|2023-08-21 02:45:00|927.3|926.3|927.1|926.1|927.3|926.3|927|926|4
1692586200000|2023-08-21 02:50:00|927|926|927.3|926.3|927.3|926.3|926.9|925.9|6
1692586500000|2023-08-21 02:55:00|927|926|927.4|926.4|927.5|926.5|927|926|3
1692586800000|2023-08-21 03:00:00|927.5|926.5|927.4|926.4|927.5|926.5|927|926|3
1692587100000|2023-08-21 03:05:00|927.5|926.5|927.4|926.4|927.5|926.5|927.3|926.3|3
1692587400000|2023-08-21 03:10:00|927.3|926.3|927.3|926.3|927.5|926.5|927.1|926.1|11
1692587700000|2023-08-21 03:15:00|927.1|926.1|926.9|925.9|927.1|926.1|926.6|925.6|106
1692588000000|2023-08-21 03:20:00|926.6|925.6|926.9|925.9|927|926|926.6|925.6|10
1692588300000|2023-08-21 03:25:00|927|926|926.9|925.9|927.1|926.1|926.8|925.8|2
1692588600000|2023-08-21 03:30:00|926.8|925.8|927.1|926.1|927.3|926.3|926.8|925.8|22
1692588900000|2023-08-21 03:35:00|927.3|926.3|927.1|926.1|927.4|926.4|926.9|925.9|2
1692589200000|2023-08-21 03:40:00|927.3|926.3|926.9|925.9|927.3|926.3|926.9|925.9|15
1692589500000|2023-08-21 03:45:00|926.8|925.8|926.9|925.9|927|926|926.6|925.6|25
1692589800000|2023-08-21 03:50:00|927.1|926.1|927.1|926.1|927.1|926.1|927.1|926.1|17
1692590100000|2023-08-21 03:55:00|926.9|925.9|926.9|925.9|926.9|925.9|926.9|925.9|2
1692590400000|2023-08-21 04:00:00|927.1|926.1|927.1|926.1|927.1|926.1|927|926|10
1692590700000|2023-08-21 04:05:00|927|926|927.1|926.1|927.1|926.1|926.9|925.9|1
1692591000000|2023-08-21 04:10:00|926.9|925.9|926.9|925.9|927.1|926.1|926.8|925.8|39
1692591300000|2023-08-21 04:15:00|926.6|925.6|926.6|925.6|926.6|925.6|926.6|925.6|1
1692591900000|2023-08-21 04:25:00|926.9|925.9|926.9|925.9|927|926|926.8|925.8|2
1692592200000|2023-08-21 04:30:00|926.8|925.8|926.6|925.6|926.9|925.9|926.6|925.6|3
1692592500000|2023-08-21 04:35:00|926.8|925.8|926.4|925.4|926.8|925.8|926.1|925.1|40
1692592800000|2023-08-21 04:40:00|926.1|925.1|926.1|925.1|926.1|925.1|926.1|925.1|25
1692593100000|2023-08-21 04:45:00|925.9|924.9|925.8|924.8|925.9|924.9|925.6|924.6|23
1692593400000|2023-08-21 04:50:00|925.6|924.6|926.1|925.1|926.3|925.3|925.6|924.6|2
1692593700000|2023-08-21 04:55:00|926.3|925.3|926.4|925.4|926.5|925.5|926.3|925.3|0
1692594000000|2023-08-21 05:00:00|926.5|925.5|926.6|925.6|926.8|925.8|926.4|925.4|2
1692594300000|2023-08-21 05:05:00|926.8|925.8|926.3|925.3|927|926|926.3|925.3|7
1692594600000|2023-08-21 05:10:00|926|925|924.6|923.6|926|925|924.4|923.4|4
1692594900000|2023-08-21 05:15:00|924.9|923.9|924.8|923.8|925|924|924.8|923.8|3
1692595200000|2023-08-21 05:20:00|924.9|923.9|925|924|925.1|924.1|924.8|923.8|0
1692595500000|2023-08-21 05:25:00|925.1|924.1|925.3|924.3|925.4|924.4|925|924|3
1692595800000|2023-08-21 05:30:00|925.4|924.4|925.9|924.9|926|925|925.4|924.4|8
1692596100000|2023-08-21 05:35:00|925.8|924.8|926.1|925.1|926.3|925.3|925.6|924.6|0
1692596400000|2023-08-21 05:40:00|926.3|925.3|926.4|925.4|926.4|925.4|925.9|924.9|1
1692596700000|2023-08-21 05:45:00|926.5|925.5|926.1|925.1|926.8|925.8|926|925|4
1692597000000|2023-08-21 05:50:00|926.3|925.3|926.3|925.3|926.6|925.6|925.9|924.9|17
1692597300000|2023-08-21 05:55:00|926.1|925.1|926|925|926.4|925.4|926|925|2
1692597600000|2023-08-21 06:00:00|926.1|925.1|925.8|924.8|926.4|925.4|925.6|924.6|14
1692597900000|2023-08-21 06:05:00|925.6|924.6|927.1|926.1|927.1|926.1|925.6|924.6|159
1692598200000|2023-08-21 06:10:00|927|926|928.6|927.6|928.9|927.9|927|926|55
1692598500000|2023-08-21 06:15:00|928.8|927.8|930.1|929.1|930.1|929.1|928.6|927.6|378
1692598800000|2023-08-21 06:20:00|930.3|929.3|929.4|928.4|930.4|929.4|929.3|928.3|204
1692599100000|2023-08-21 06:25:00|929.8|928.8|928.3|927.3|929.8|928.8|928.1|927.1|100
1692599400000|2023-08-21 06:30:00|928.4|927.4|929.1|928.1|929.3|928.3|927.9|926.9|54
1692599700000|2023-08-21 06:35:00|929.3|928.3|928.1|927.1|929.8|928.8|928.1|927.1|120
1692600000000|2023-08-21 06:40:00|928.8|927.8|929|928|929.1|928.1|928.6|927.6|224
1692600300000|2023-08-21 06:45:00|928.9|927.9|927.9|926.9|929.3|928.3|927.6|926.6|255
1692600600000|2023-08-21 06:50:00|927.6|926.6|928|927|928.4|927.4|927.6|926.6|52
1692600900000|2023-08-21 06:55:00|928.1|927.1|928.5|927.5|929.3|928.3|928|927|157
1692601200000|2023-08-21 07:00:00|928.4|927.4|927.4|926.4|928.4|927.4|926|925|208
1692601500000|2023-08-21 07:05:00|927.3|926.3|926.1|925.1|927.9|926.9|925.6|924.6|448
1692601800000|2023-08-21 07:10:00|926|925|924.1|923.1|926.1|925.1|924.1|923.1|652
1692602100000|2023-08-21 07:15:00|923.9|922.9|925|924|925.1|924.1|923.9|922.9|120
1692602400000|2023-08-21 07:20:00|925.1|924.1|925.8|924.8|926.8|925.8|924.4|923.4|263
1692602700000|2023-08-21 07:25:00|925.9|924.9|925.3|924.3|926|925|924.5|923.5|147
1692603000000|2023-08-21 07:30:00|925.4|924.4|923.8|922.8|925.8|924.8|923.6|922.6|106
1692603300000|2023-08-21 07:35:00|923.9|922.9|923.9|922.9|924.4|923.4|923.4|922.4|331
1692603600000|2023-08-21 07:40:00|924|923|922.4|921.4|924|923|920.5|919.5|522
1692603900000|2023-08-21 07:45:00|922.3|921.3|924.5|923.5|924.5|923.5|921.5|920.5|300
1692604200000|2023-08-21 07:50:00|924.3|923.3|921.5|920.5|924.4|923.4|921.4|920.4|242
1692604500000|2023-08-21 07:55:00|921.6|920.6|921.3|920.3|921.9|920.9|921.1|920.1|131
1692604800000|2023-08-21 08:00:00|921.5|920.5|921.9|920.9|922.9|921.9|921.5|920.5|237
1692605100000|2023-08-21 08:05:00|921.8|920.8|920.3|919.3|922.6|921.6|919.5|918.5|509
1692605400000|2023-08-21 08:10:00|920.1|919.1|922.1|921.1|923|922|920.1|919.1|171
1692605700000|2023-08-21 08:15:00|922.3|921.3|922.4|921.4|923.3|922.3|921.5|920.5|246
1692606000000|2023-08-21 08:20:00|922.5|921.5|923.9|922.9|924.1|923.1|922.4|921.4|264
1692606300000|2023-08-21 08:25:00|923.6|922.6|926.1|925.1|926.9|925.9|923.3|922.3|1290
1692606600000|2023-08-21 08:30:00|926.5|925.5|922.5|921.5|927.4|926.4|922.3|921.3|751
1692606900000|2023-08-21 08:35:00|922.3|921.3|922.4|921.4|922.6|921.6|920.8|919.8|192
1692607200000|2023-08-21 08:40:00|922|921|920.3|919.3|922|921|919.8|918.8|146
1692607500000|2023-08-21 08:45:00|920.4|919.4|920.5|919.5|921.9|920.9|920.4|919.4|187
1692607800000|2023-08-21 08:50:00|920.4|919.4|921.3|920.3|921.4|920.4|920|919|49
1692608100000|2023-08-21 08:55:00|921.1|920.1|920.6|919.6|921.9|920.9|919.9|918.9|121
1692608400000|2023-08-21 09:00:00|920.5|919.5|920.1|919.1|920.9|919.9|919.6|918.6|127
1692608700000|2023-08-21 09:05:00|920|919|920.3|919.3|920.9|919.9|919.8|918.8|111
1692609000000|2023-08-21 09:10:00|920.4|919.4|920.4|919.4|920.8|919.8|919.6|918.6|125
1692609300000|2023-08-21 09:15:00|920.3|919.3|918.1|917.1|920.3|919.3|917.8|916.8|815
1692609600000|2023-08-21 09:20:00|918.3|917.3|919.3|918.3|919.5|918.5|918.1|917.1|303
1692609900000|2023-08-21 09:25:00|919.1|918.1|919.3|918.3|919.6|918.6|917.8|916.8|313
1692610200000|2023-08-21 09:30:00|919|918|919.8|918.8|919.9|918.9|918.5|917.5|217
1692610500000|2023-08-21 09:35:00|919.6|918.6|921.6|920.6|922.8|921.8|919.6|918.6|612
1692610800000|2023-08-21 09:40:00|921.4|920.4|921.8|920.8|922|921|921.4|920.4|59
1692611100000|2023-08-21 09:45:00|921.6|920.6|922.5|921.5|922.9|921.9|921.4|920.4|120
1692611400000|2023-08-21 09:50:00|922.6|921.6|922.5|921.5|923.1|922.1|922.3|921.3|65
1692611700000|2023-08-21 09:55:00|922.4|921.4|923.1|922.1|923.1|922.1|921.9|920.9|99
1692612000000|2023-08-21 10:00:00|923.4|922.4|922.5|921.5|924.8|923.8|922.4|921.4|221
1692612300000|2023-08-21 10:05:00|922.6|921.6|926.1|925.1|926.3|925.3|922.5|921.5|455
1692612600000|2023-08-21 10:10:00|926|925|925.3|924.3|927.1|926.1|925.3|924.3|820
1692612900000|2023-08-21 10:15:00|925.4|924.4|926.9|925.9|927.4|926.4|925.3|924.3|220
1692613200000|2023-08-21 10:20:00|926.8|925.8|926.1|925.1|926.9|925.9|925.9|924.9|128
1692613500000|2023-08-21 10:25:00|925.9|924.9|926.3|925.3|926.6|925.6|925.6|924.6|154
1692613800000|2023-08-21 10:30:00|926.5|925.5|924.9|923.9|927.1|926.1|924.8|923.8|432
1692614100000|2023-08-21 10:35:00|924.6|923.6|924.5|923.5|925.1|924.1|924.5|923.5|58
1692614400000|2023-08-21 10:40:00|924.4|923.4|922.1|921.1|924.4|923.4|921.9|920.9|93
1692614700000|2023-08-21 10:45:00|922|921|921.9|920.9|922.8|921.8|921.8|920.8|48
1692615000000|2023-08-21 10:50:00|921.8|920.8|921.9|920.9|922.8|921.8|921.6|920.6|112
1692615300000|2023-08-21 10:55:00|921.6|920.6|922.6|921.6|923.3|922.3|921.6|920.6|142
1692615600000|2023-08-21 11:00:00|922.5|921.5|923|922|923.9|922.9|922.4|921.4|168
1692615900000|2023-08-21 11:05:00|923.1|922.1|923.1|922.1|923.6|922.6|922.8|921.8|96
1692616200000|2023-08-21 11:10:00|922.9|921.9|923.1|922.1|923.3|922.3|922.8|921.8|22
1692616500000|2023-08-21 11:15:00|923.3|922.3|923.3|922.3|923.4|922.4|922.4|921.4|69
1692616800000|2023-08-21 11:20:00|923.4|922.4|924.5|923.5|925.6|924.6|923.3|922.3|129
1692617100000|2023-08-21 11:25:00|924.4|923.4|926.9|925.9|927.3|926.3|924.3|923.3|306
1692617400000|2023-08-21 11:30:00|927|926|927.4|926.4|928|927|926.8|925.8|94
1692617700000|2023-08-21 11:35:00|927.5|926.5|926.1|925.1|928.1|927.1|926.1|925.1|271
1692618000000|2023-08-21 11:40:00|926|925|924.4|923.4|926.3|925.3|924.4|923.4|113
1692618300000|2023-08-21 11:45:00|924.6|923.6|924|923|925.4|924.4|923.6|922.6|53
1692618600000|2023-08-21 11:50:00|923.9|922.9|924.3|923.3|924.6|923.6|923.1|922.1|163
1692618900000|2023-08-21 11:55:00|924.1|923.1|924.6|923.6|924.6|923.6|923.5|922.5|78
1692619200000|2023-08-21 12:00:00|924.8|923.8|922.6|921.6|925|924|922.1|921.1|232
1692619500000|2023-08-21 12:05:00|922.8|921.8|922.5|921.5|923|922|921.4|920.4|158
1692619800000|2023-08-21 12:10:00|922.8|921.8|923.9|922.9|924.9|923.9|922.8|921.8|118
1692620100000|2023-08-21 12:15:00|923.8|922.8|924.3|923.3|925|924|923.3|922.3|96
1692620400000|2023-08-21 12:20:00|924.1|923.1|925.1|924.1|925.5|924.5|923.9|922.9|198
1692620700000|2023-08-21 12:25:00|925.3|924.3|925.4|924.4|927|926|924.3|923.3|223
1692621000000|2023-08-21 12:30:00|925.3|924.3|923.3|922.3|925.3|924.3|922.9|921.9|337
1692621300000|2023-08-21 12:35:00|923.1|922.1|922|921|923.5|922.5|921.4|920.4|104
1692621600000|2023-08-21 12:40:00|922.1|921.1|920.1|919.1|922.1|921.1|919.5|918.5|567
1692621900000|2023-08-21 12:45:00|920|919|919.4|918.4|920.4|919.4|919.4|918.4|252
1692622200000|2023-08-21 12:50:00|919.1|918.1|918.9|917.9|919.6|918.6|917.6|916.6|608
1692622500000|2023-08-21 12:55:00|919|918|917.6|916.6|921|920|917.6|916.6|944
1692622800000|2023-08-21 13:00:00|917.3|916.3|917.5|916.5|919.1|918.1|916|915|836
1692623100000|2023-08-21 13:05:00|917.8|916.8|917.6|916.6|918.5|917.5|916.6|915.6|665
1692623400000|2023-08-21 13:10:00|917.8|916.8|918.5|917.5|920.4|919.4|917.5|916.5|936
1692623700000|2023-08-21 13:15:00|918.4|917.4|917.3|916.3|919.5|918.5|916.6|915.6|130
1692624000000|2023-08-21 13:20:00|916.9|915.9|919.3|918.3|919.4|918.4|916.9|915.9|139
1692624300000|2023-08-21 13:25:00|919.9|918.9|920.8|919.8|921.1|920.1|919.9|918.9|154
1692624600000|2023-08-21 13:30:00|920.6|919.6|916.4|915.4|920.6|919.6|916.1|915.1|990
1692624900000|2023-08-21 13:35:00|916.5|915.5|917.5|916.5|918.4|917.4|915.4|914.4|864
1692625200000|2023-08-21 13:40:00|917.3|916.3|916.4|915.4|917.6|916.6|915.6|914.6|363
1692625500000|2023-08-21 13:45:00|916.5|915.5|915.5|914.5|917.8|916.8|915.3|914.3|199
1692625800000|2023-08-21 13:50:00|915.3|914.3|914.3|913.3|915.5|914.5|913.1|912.1|658
1692626100000|2023-08-21 13:55:00|914|913|913.5|912.5|915|914|913.5|912.5|364
1692626400000|2023-08-21 14:00:00|913.6|912.6|916.1|915.1|916.1|915.1|913.1|912.1|396
1692626700000|2023-08-21 14:05:00|916.5|915.5|915.1|914.1|918.6|917.6|915|914|256
1692627000000|2023-08-21 14:10:00|915.4|914.4|913.1|912.1|915.4|914.4|912.9|911.9|529
1692627300000|2023-08-21 14:15:00|913|912|914.1|913.1|914.5|913.5|912.5|911.5|441
1692627600000|2023-08-21 14:20:00|914|913|913|912|914.1|913.1|911.9|910.9|758
1692627900000|2023-08-21 14:25:00|913.3|912.3|912.4|911.4|913.3|912.3|911.6|910.6|291
1692628200000|2023-08-21 14:30:00|912.5|911.5|915.8|914.8|917.1|916.1|912.5|911.5|626
1692628500000|2023-08-21 14:35:00|915.9|914.9|918|917|918.6|917.6|915|914|516
1692628800000|2023-08-21 14:40:00|917.8|916.8|915.8|914.8|918.6|917.6|915.8|914.8|648
1692629100000|2023-08-21 14:45:00|915.9|914.9|917.6|916.6|918.3|917.3|915.3|914.3|160
1692629400000|2023-08-21 14:50:00|917.4|916.4|918.3|917.3|919.3|918.3|915.5|914.5|671
1692629700000|2023-08-21 14:55:00|917.9|916.9|915.8|914.8|918.4|917.4|915.5|914.5|237
1692630000000|2023-08-21 15:00:00|915.9|914.9|914.3|913.3|916.6|915.6|913.8|912.8|402
1692630300000|2023-08-21 15:05:00|914.4|913.4|916.4|915.4|917.5|916.5|914.1|913.1|269
1692630600000|2023-08-21 15:10:00|916.5|915.5|915.3|914.3|917.4|916.4|914.8|913.8|316
1692630900000|2023-08-21 15:15:00|915.4|914.4|917.3|916.3|917.6|916.6|915|914|190
1692631200000|2023-08-21 15:20:00|917.5|916.5|915.6|914.6|918.1|917.1|914.6|913.6|424
1692631500000|2023-08-21 15:25:00|915.5|914.5|915.5|914.5|916.8|915.8|914.4|913.4|1871
1692631800000|2023-08-21 15:30:00|915.4|914.4|917|916|917|916|913.4|912.4|879
1692632100000|2023-08-21 15:35:00|916.9|915.9|917.1|916.1|919.4|918.4|916.6|915.6|732
1692632400000|2023-08-21 15:40:00|917.3|916.3|918.8|917.8|919.9|918.9|917.3|916.3|192
1692632700000|2023-08-21 15:45:00|918.6|917.6|915.9|914.9|919.1|918.1|915.9|914.9|253
1692633000000|2023-08-21 15:50:00|915.8|914.8|913.1|912.1|915.8|914.8|912.6|911.6|403
1692633300000|2023-08-21 15:55:00|913|912|913.1|912.1|913.8|912.8|912.4|911.4|307
1692633600000|2023-08-21 16:00:00|913|912|912.9|911.9|913.6|912.6|912.3|911.3|260
1692633900000|2023-08-21 16:05:00|913.1|912.1|912.3|911.3|913.1|912.1|911.8|910.8|167
1692634200000|2023-08-21 16:10:00|912.1|911.1|912.1|911.1|912.9|911.9|911.1|910.1|277
1692634500000|2023-08-21 16:15:00|912.3|911.3|910.9|909.9|912.4|911.4|910.8|909.8|437
1692634800000|2023-08-21 16:20:00|910.1|909.1|911.5|910.5|911.6|910.6|909.4|908.4|695
1692635100000|2023-08-21 16:25:00|911.4|910.4|911.1|910.1|912.4|911.4|910.6|909.6|183
1692635400000|2023-08-21 16:30:00|910.9|909.9|907.6|906.6|911.3|910.3|906.6|905.6|982
1692635700000|2023-08-21 16:35:00|907.5|906.5|905.5|904.5|907.5|906.5|905.4|904.4|556
1692636000000|2023-08-21 16:40:00|905.4|904.4|905.4|904.4|905.9|904.9|904.9|903.9|610
1692636300000|2023-08-21 16:45:00|905.6|904.6|905.5|904.5|906.1|905.1|905.1|904.1|419
1692636600000|2023-08-21 16:50:00|905.4|904.4|906.1|905.1|906.6|905.6|905.1|904.1|212
1692636900000|2023-08-21 16:55:00|905.9|904.9|906.8|905.8|907.1|906.1|905.9|904.9|219
1692637200000|2023-08-21 17:00:00|906.9|905.9|905.8|904.8|907.5|906.5|905.6|904.6|210
1692637500000|2023-08-21 17:05:00|905.9|904.9|905.3|904.3|906.1|905.1|905|904|140
1692637800000|2023-08-21 17:10:00|905.4|904.4|904.8|903.8|905.4|904.4|904.4|903.4|94
1692638100000|2023-08-21 17:15:00|904.9|903.9|905.3|904.3|905.6|904.6|904.4|903.4|303
1692638400000|2023-08-21 17:20:00|905.4|904.4|908.6|907.6|908.8|907.8|904.9|903.9|403
1692638700000|2023-08-21 17:25:00|908.8|907.8|908.9|907.9|909.9|908.9|907.6|906.6|247
1692639000000|2023-08-21 17:30:00|909|908|908.9|907.9|909.9|908.9|907.9|906.9|222
1692639300000|2023-08-21 17:35:00|908.8|907.8|908.4|907.4|909.4|908.4|908.3|907.3|164
1692639600000|2023-08-21 17:40:00|908.5|907.5|909|908|910|909|908.3|907.3|397
1692639900000|2023-08-21 17:45:00|909.1|908.1|908.5|907.5|909.4|908.4|907.8|906.8|208
1692640200000|2023-08-21 17:50:00|908.6|907.6|909.8|908.8|910.1|909.1|908.5|907.5|244
1692640500000|2023-08-21 17:55:00|909.9|908.9|909.5|908.5|910.5|909.5|909|908|59
1692640800000|2023-08-21 18:00:00|909.8|908.8|906.6|905.6|909.9|908.9|906.3|905.3|184
1692641100000|2023-08-21 18:05:00|906.4|905.4|905.8|904.8|906.5|905.5|904.1|903.1|275
1692641400000|2023-08-21 18:10:00|905.6|904.6|907|906|907.5|906.5|905.5|904.5|282
1692641700000|2023-08-21 18:15:00|907.1|906.1|905.4|904.4|907.1|906.1|904.8|903.8|373
1692642000000|2023-08-21 18:20:00|905.6|904.6|906.1|905.1|906.6|905.6|904.6|903.6|243
1692642300000|2023-08-21 18:25:00|906|905|905|904|906.3|905.3|903.5|902.5|1096
1692642600000|2023-08-21 18:30:00|904.9|903.9|903.4|902.4|905.1|904.1|902.9|901.9|549
1692642900000|2023-08-21 18:35:00|903.5|902.5|903.6|902.6|904.4|903.4|903.5|902.5|210
1692643200000|2023-08-21 18:40:00|903.4|902.4|903.5|902.5|904.1|903.1|903.3|902.3|20
1692643500000|2023-08-21 18:45:00|903.6|902.6|904.1|903.1|904.4|903.4|903.6|902.6|13
1692643800000|2023-08-21 18:50:00|904.3|903.3|905.4|904.4|905.6|904.6|904.1|903.1|90
1692644100000|2023-08-21 18:55:00|905.3|904.3|905|904|905.4|904.4|904.8|903.8|19
1692644400000|2023-08-21 19:00:00|905.1|904.1|904.9|903.9|905.5|904.5|904.8|903.8|22
1692644700000|2023-08-21 19:05:00|905|904|904.4|903.4|905.1|904.1|904.1|903.1|13
1692645000000|2023-08-21 19:10:00|904.3|903.3|904|903|904.4|903.4|903.9|902.9|27
1692645300000|2023-08-21 19:15:00|904.1|903.1|904.4|903.4|904.6|903.6|903.9|902.9|8
1692645600000|2023-08-21 19:20:00|904.5|903.5|904.1|903.1|904.5|903.5|903.9|902.9|8
1692645900000|2023-08-21 19:25:00|904.3|903.3|904.4|903.4|904.6|903.6|904.1|903.1|15
1692646200000|2023-08-21 19:30:00|904.3|903.3|905.3|904.3|905.3|904.3|904.3|903.3|133
1692646500000|2023-08-21 19:35:00|905.4|904.4|904.9|903.9|905.4|904.4|904.6|903.6|22
1692646800000|2023-08-21 19:40:00|904.8|903.8|904.9|903.9|905.3|904.3|904.8|903.8|34
1692647100000|2023-08-21 19:45:00|905|904|905|904|905.1|904.1|904.8|903.8|8
1692647400000|2023-08-21 19:50:00|905.4|904.4|905.1|904.1|905.4|904.4|905|904|63
1692647700000|2023-08-21 19:55:00|905.3|904.3|905.1|904.1|905.4|904.4|904.9|903.9|83
1692648000000|2023-08-21 20:00:00|905|904|905.3|904.3|905.3|904.3|904.9|903.9|5
1692648300000|2023-08-21 20:05:00|905.5|904.5|905.3|904.3|905.6|904.6|905.3|904.3|11
1692648600000|2023-08-21 20:10:00|905.1|904.1|905.6|904.6|905.6|904.6|904.9|903.9|27
1692648900000|2023-08-21 20:15:00|905.9|904.9|905.9|904.9|906.1|905.1|905.9|904.9|48
1692649200000|2023-08-21 20:20:00|906|905|905.6|904.6|906|905|905.6|904.6|6
1692649500000|2023-08-21 20:25:00|905.9|904.9|906.1|905.1|906.4|905.4|905.9|904.9|37
1692649800000|2023-08-21 20:30:00|905.9|904.9|907.4|906.4|907.5|906.5|905.9|904.9|100
1692650100000|2023-08-21 20:35:00|907.5|906.5|907.4|906.4|907.6|906.6|907.4|906.4|5
1692650400000|2023-08-21 20:40:00|907.5|906.5|907|906|907.5|906.5|906.9|905.9|11
1692650700000|2023-08-21 20:45:00|906.9|905.9|906.6|905.6|907.3|906.3|906.6|905.6|22
1692651000000|2023-08-21 20:50:00|906.8|905.8|906.5|905.5|907|906|906.3|905.3|20
1692651300000|2023-08-21 20:55:00|906.4|905.4|907.1|906.1|907.4|906.4|906|905|177
1692651600000|2023-08-21 21:00:00|907.9|904.9|907.9|904.9|907.9|904.9|907.9|904.9|0
1692652500000|2023-08-21 21:15:00|907.6|904.6|907.6|904.6|907.6|904.6|907.6|904.6|0
1692654300000|2023-08-21 21:45:00|907.8|904.8|907.8|904.8|907.8|904.8|907.8|904.8|0
1692666000000|2023-08-22 01:00:00|906.8|905.8|906.8|905.8|906.9|905.9|906.1|905.1|9
1692666300000|2023-08-22 01:05:00|906.6|905.6|905.6|904.6|906.8|905.8|905.4|904.4|19
1692666600000|2023-08-22 01:10:00|905.5|904.5|906.1|905.1|906.1|905.1|905.4|904.4|7
1692666900000|2023-08-22 01:15:00|906.4|905.4|906.1|905.1|906.6|905.6|906.1|905.1|17
1692667200000|2023-08-22 01:20:00|906.3|905.3|906.9|905.9|907|906|906.3|905.3|9
1692667500000|2023-08-22 01:25:00|907|906|907.4|906.4|907.5|906.5|907|906|3
1692667800000|2023-08-22 01:30:00|907.6|906.6|907.3|906.3|908|907|907.3|906.3|12
1692668100000|2023-08-22 01:35:00|907.1|906.1|906.8|905.8|907.1|906.1|906.8|905.8|0
1692668400000|2023-08-22 01:40:00|906.9|905.9|906.1|905.1|906.9|905.9|906.1|905.1|2
1692668700000|2023-08-22 01:45:00|906.4|905.4|906.3|905.3|906.4|905.4|906.1|905.1|2
1692669000000|2023-08-22 01:50:00|906.1|905.1|904.1|903.1|906.1|905.1|904|903|62
1692669300000|2023-08-22 01:55:00|904|903|904.1|903.1|904.4|903.4|903.9|902.9|17
1692669600000|2023-08-22 02:00:00|904.3|903.3|904.1|903.1|904.5|903.5|904.1|903.1|0
1692669900000|2023-08-22 02:05:00|904.3|903.3|904.4|903.4|904.9|903.9|904.1|903.1|26
1692670200000|2023-08-22 02:10:00|904.5|903.5|904.8|903.8|905|904|904.4|903.4|1
1692670500000|2023-08-22 02:15:00|904.9|903.9|904.6|903.6|904.9|903.9|904.6|903.6|7
1692670800000|2023-08-22 02:20:00|904.4|903.4|905|904|905.1|904.1|904.4|903.4|3
1692671100000|2023-08-22 02:25:00|905.3|904.3|905.1|904.1|905.4|904.4|905|904|1
1692671400000|2023-08-22 02:30:00|905.3|904.3|905.6|904.6|905.9|904.9|905.1|904.1|4
1692671700000|2023-08-22 02:35:00|905.5|904.5|905.6|904.6|905.8|904.8|905.5|904.5|1
1692672000000|2023-08-22 02:40:00|905.5|904.5|905.3|904.3|905.5|904.5|905|904|6
1692672300000|2023-08-22 02:45:00|905.1|904.1|905.1|904.1|905.5|904.5|905.1|904.1|0
1692672600000|2023-08-22 02:50:00|905.3|904.3|905.3|904.3|905.4|904.4|905|904|0
1692672900000|2023-08-22 02:55:00|905.1|904.1|904.4|903.4|905.4|904.4|904.1|903.1|22
1692673200000|2023-08-22 03:00:00|904.3|903.3|904.8|903.8|905|904|904.1|903.1|4
1692673500000|2023-08-22 03:05:00|904.9|903.9|905|904|905.4|904.4|904.8|903.8|1
1692673800000|2023-08-22 03:10:00|904.9|903.9|904.4|903.4|904.9|903.9|904.4|903.4|5
1692674100000|2023-08-22 03:15:00|904.5|903.5|904.4|903.4|904.8|903.8|904.4|903.4|0
1692674400000|2023-08-22 03:20:00|904.6|903.6|904.5|903.5|904.9|903.9|904.4|903.4|0
1692674700000|2023-08-22 03:25:00|904.6|903.6|905.1|904.1|905.1|904.1|904.5|903.5|4
1692675000000|2023-08-22 03:30:00|905.3|904.3|905.5|904.5|905.8|904.8|905|904|6
1692675300000|2023-08-22 03:35:00|905.3|904.3|905|904|905.3|904.3|905|904|1
1692675600000|2023-08-22 03:40:00|904.8|903.8|904.5|903.5|904.8|903.8|904.5|903.5|0
1692675900000|2023-08-22 03:45:00|904.6|903.6|904.6|903.6|904.8|903.8|904.5|903.5|0
1692676200000|2023-08-22 03:50:00|905|904|904.8|903.8|905|904|904.8|903.8|17
1692676500000|2023-08-22 03:55:00|904.9|903.9|904.9|903.9|904.9|903.9|904.8|903.8|0
1692676800000|2023-08-22 04:00:00|905.1|904.1|905.1|904.1|905.1|904.1|905|904|4
1692677100000|2023-08-22 04:05:00|905.3|904.3|905.4|904.4|905.4|904.4|905.1|904.1|1
1692677400000|2023-08-22 04:10:00|905.5|904.5|905.6|904.6|905.8|904.8|905.5|904.5|1
1692677700000|2023-08-22 04:15:00|905.8|904.8|905.6|904.6|905.8|904.8|905.6|904.6|0
1692678000000|2023-08-22 04:20:00|905.8|904.8|905.9|904.9|905.9|904.9|905.6|904.6|10
1692678300000|2023-08-22 04:25:00|||||||||5
1692678600000|2023-08-22 04:30:00|905.4|904.4|905.4|904.4|905.4|904.4|905.4|904.4|15
1692678900000|2023-08-22 04:35:00|||||||||1
1692679200000|2023-08-22 04:40:00|905.3|904.3|905.3|904.3|905.3|904.3|905.3|904.3|0
1692679800000|2023-08-22 04:50:00|905.4|904.4|905.3|904.3|905.4|904.4|905.3|904.3|0
1692680100000|2023-08-22 04:55:00|905.4|904.4|905.4|904.4|905.4|904.4|905.4|904.4|0
1692680400000|2023-08-22 05:00:00|905.3|904.3|905.1|904.1|905.3|904.3|905.1|904.1|0
1692680700000|2023-08-22 05:05:00|905.3|904.3|904.6|903.6|905.6|904.6|904.5|903.5|4
1692681000000|2023-08-22 05:10:00|904.5|903.5|905.4|904.4|905.4|904.4|904.4|903.4|5
1692681300000|2023-08-22 05:15:00|905.5|904.5|905|904|905.5|904.5|905|904|1
1692681600000|2023-08-22 05:20:00|904.9|903.9|904.4|903.4|905.1|904.1|904.4|903.4|2
1692681900000|2023-08-22 05:25:00|904.5|903.5|904.8|903.8|904.9|903.9|904.4|903.4|2
1692682200000|2023-08-22 05:30:00|904.6|903.6|904.1|903.1|904.6|903.6|904.1|903.1|3
1692682500000|2023-08-22 05:35:00|904.4|903.4|904.3|903.3|904.4|903.4|904.1|903.1|7
1692682800000|2023-08-22 05:40:00|904.4|903.4|904.4|903.4|904.5|903.5|904.1|903.1|3
1692683100000|2023-08-22 05:45:00|904.3|903.3|904.4|903.4|904.4|903.4|904.1|903.1|0
1692683400000|2023-08-22 05:50:00|904.5|903.5|904.6|903.6|904.9|903.9|904.3|903.3|2
1692683700000|2023-08-22 05:55:00|904.5|903.5|904.9|903.9|904.9|903.9|904.4|903.4|1
1692684000000|2023-08-22 06:00:00|905.1|904.1|904.6|903.6|905.1|904.1|904.5|903.5|11
1692684300000|2023-08-22 06:05:00|904.4|903.4|904.5|903.5|904.6|903.6|904.1|903.1|13
1692684600000|2023-08-22 06:10:00|904.6|903.6|906.6|905.6|907|906|904.6|903.6|46
1692684900000|2023-08-22 06:15:00|906.5|905.5|907.1|906.1|907.4|906.4|906.3|905.3|91
1692685200000|2023-08-22 06:20:00|907.4|906.4|908.8|907.8|908.9|907.9|907.1|906.1|64
1692685500000|2023-08-22 06:25:00|908.1|907.1|906.4|905.4|908.4|907.4|905.8|904.8|248
1692685800000|2023-08-22 06:30:00|906.1|905.1|904.9|903.9|906.3|905.3|904.6|903.6|177
1692686100000|2023-08-22 06:35:00|905.1|904.1|904.4|903.4|905.5|904.5|904.1|903.1|54
1692686400000|2023-08-22 06:40:00|904.3|903.3|904.9|903.9|906.4|905.4|904.1|903.1|108
1692686700000|2023-08-22 06:45:00|904.8|903.8|904|903|905.1|904.1|903.6|902.6|102
1692687000000|2023-08-22 06:50:00|903.9|902.9|904.9|903.9|905|904|903.8|902.8|43
1692687300000|2023-08-22 06:55:00|904.8|903.8|904.4|903.4|905.1|904.1|904|903|59
1692687600000|2023-08-22 07:00:00|904.5|903.5|904.6|903.6|905|904|903.9|902.9|103
1692687900000|2023-08-22 07:05:00|904.8|903.8|905.8|904.8|906.1|905.1|904.5|903.5|202
1692688200000|2023-08-22 07:10:00|905.9|904.9|906.4|905.4|906.6|905.6|905.9|904.9|157
1692688500000|2023-08-22 07:15:00|906.3|905.3|904.3|903.3|906.3|905.3|904.1|903.1|101
1692688800000|2023-08-22 07:20:00|904.1|903.1|905.1|904.1|905.3|904.3|904|903|287
1692689100000|2023-08-22 07:25:00|905.4|904.4|905.4|904.4|905.5|904.5|904.6|903.6|134
1692689400000|2023-08-22 07:30:00|905.3|904.3|906|905|907|906|904.9|903.9|115
1692689700000|2023-08-22 07:35:00|906.1|905.1|906.8|905.8|907|906|905.6|904.6|55
1692690000000|2023-08-22 07:40:00|906.6|905.6|904.9|903.9|906.8|905.8|904.9|903.9|365
1692690300000|2023-08-22 07:45:00|904.8|903.8|903.4|902.4|905.1|904.1|902.6|901.6|669
1692690600000|2023-08-22 07:50:00|903|902|902.4|901.4|903.5|902.5|901.5|900.5|629
1692690900000|2023-08-22 07:55:00|902.3|901.3|899.9|898.9|902.6|901.6|899.5|898.5|538
1692691200000|2023-08-22 08:00:00|899.8|898.8|900.9|899.9|901.3|900.3|898.8|897.8|1328
1692691500000|2023-08-22 08:05:00|901|900|899|898|901.5|900.5|898.8|897.8|733
1692691800000|2023-08-22 08:10:00|899.1|898.1|899.3|898.3|900.3|899.3|898.8|897.8|494
1692692100000|2023-08-22 08:15:00|899|898|899.4|898.4|900.9|899.9|899|898|323
1692692400000|2023-08-22 08:20:00|899.5|898.5|901.3|900.3|902.3|901.3|899.5|898.5|518
1692692700000|2023-08-22 08:25:00|901.1|900.1|900.4|899.4|901.8|900.8|899.8|898.8|758
1692693000000|2023-08-22 08:30:00|900.5|899.5|899.6|898.6|900.6|899.6|898.6|897.6|770
1692693300000|2023-08-22 08:35:00|899.4|898.4|899.9|898.9|899.9|898.9|899.1|898.1|150
1692693600000|2023-08-22 08:40:00|899.8|898.8|899|898|899.8|898.8|898.6|897.6|278
1692693900000|2023-08-22 08:45:00|898.9|897.9|898.6|897.6|899.1|898.1|898.6|897.6|202
1692694200000|2023-08-22 08:50:00|898.4|897.4|897.9|896.9|898.4|897.4|897.8|896.8|332
1692694500000|2023-08-22 08:55:00|898|897|898.9|897.9|899.4|898.4|897.4|896.4|219
1692694800000|2023-08-22 09:00:00|898.6|897.6|898.8|897.8|899.6|898.6|897.9|896.9|138
1692695100000|2023-08-22 09:05:00|898.6|897.6|898.6|897.6|900.6|899.6|898.4|897.4|1754
1692695400000|2023-08-22 09:10:00|898.8|897.8|900.8|899.8|900.9|899.9|898.6|897.6|102
1692695700000|2023-08-22 09:15:00|900.9|899.9|901.6|900.6|901.9|900.9|900.8|899.8|224
1692696000000|2023-08-22 09:20:00|901.8|900.8|904.5|903.5|904.9|903.9|901.6|900.6|334
1692696300000|2023-08-22 09:25:00|904.4|903.4|904.1|903.1|904.9|903.9|903.6|902.6|107
1692696600000|2023-08-22 09:30:00|903.9|902.9|902.4|901.4|905|904|902.3|901.3|447
1692696900000|2023-08-22 09:35:00|902.3|901.3|902|901|902.6|901.6|901.9|900.9|91
1692697200000|2023-08-22 09:40:00|901.9|900.9|902.3|901.3|902.4|901.4|901.6|900.6|338
1692697500000|2023-08-22 09:45:00|902.1|901.1|900.8|899.8|902.1|901.1|900|899|259
1692697800000|2023-08-22 09:50:00|900.6|899.6|900.3|899.3|901.1|900.1|900|899|59
1692698100000|2023-08-22 09:55:00|900.4|899.4|901|900|901.3|900.3|899.9|898.9|390
1692698400000|2023-08-22 10:00:00|901.1|900.1|902.4|901.4|903.3|902.3|901.1|900.1|148
1692698700000|2023-08-22 10:05:00|902.3|901.3|902.9|901.9|902.9|901.9|902.1|901.1|145
1692699000000|2023-08-22 10:10:00|902.6|901.6|902.4|901.4|902.8|901.8|902.1|901.1|42
1692699300000|2023-08-22 10:15:00|902.3|901.3|901.3|900.3|902.5|901.5|901.3|900.3|120
1692699600000|2023-08-22 10:20:00|901.4|900.4|901.3|900.3|901.9|900.9|901.3|900.3|169
1692699900000|2023-08-22 10:25:00|901.6|900.6|902.9|901.9|902.9|901.9|900.6|899.6|217
1692700200000|2023-08-22 10:30:00|903.6|902.6|903.1|902.1|903.6|902.6|902.6|901.6|479
1692700500000|2023-08-22 10:35:00|903.3|902.3|902.6|901.6|903.4|902.4|902.4|901.4|690
1692700800000|2023-08-22 10:40:00|902.8|901.8|903.1|902.1|904|903|902.6|901.6|148
1692701100000|2023-08-22 10:45:00|902.9|901.9|903.1|902.1|904|903|902.9|901.9|62
1692701400000|2023-08-22 10:50:00|903.3|902.3|903.6|902.6|903.9|902.9|903|902|183
1692701700000|2023-08-22 10:55:00|903.9|902.9|904.4|903.4|904.8|903.8|903.4|902.4|70
1692702000000|2023-08-22 11:00:00|904.6|903.6|905.3|904.3|906.1|905.1|904.6|903.6|340
1692702300000|2023-08-22 11:05:00|905.1|904.1|901.8|900.8|905.1|904.1|901.6|900.6|208
1692702600000|2023-08-22 11:10:00|901.6|900.6|901.1|900.1|902|901|900.9|899.9|50
1692702900000|2023-08-22 11:15:00|901.3|900.3|900.1|899.1|901.3|900.3|899.4|898.4|240
1692703200000|2023-08-22 11:20:00|900.4|899.4|901.4|900.4|901.6|900.6|900.4|899.4|191
1692703500000|2023-08-22 11:25:00|901.1|900.1|902.4|901.4|902.4|901.4|901|900|64
1692703800000|2023-08-22 11:30:00|902.6|901.6|901.6|900.6|902.9|901.9|901.5|900.5|132
1692704100000|2023-08-22 11:35:00|901.8|900.8|901.6|900.6|901.9|900.9|901.1|900.1|23
1692704400000|2023-08-22 11:40:00|901.3|900.3|901.1|900.1|901.8|900.8|900.9|899.9|50
1692704700000|2023-08-22 11:45:00|901.3|900.3|900.6|899.6|901.6|900.6|900.6|899.6|44
1692705000000|2023-08-22 11:50:00|900.8|899.8|900.8|899.8|901.1|900.1|900.6|899.6|14
1692705300000|2023-08-22 11:55:00|900.6|899.6|901.6|900.6|901.8|900.8|900.4|899.4|80
1692705600000|2023-08-22 12:00:00|901.5|900.5|901.8|900.8|902.3|901.3|900.9|899.9|77
1692705900000|2023-08-22 12:05:00|901.6|900.6|902.4|901.4|902.4|901.4|901.1|900.1|64
1692706200000|2023-08-22 12:10:00|902.3|901.3|902.9|901.9|903.9|902.9|901.5|900.5|67
1692706500000|2023-08-22 12:15:00|902.8|901.8|903.8|902.8|903.9|902.9|902|901|167
1692706800000|2023-08-22 12:20:00|903.6|902.6|905|904|906.6|905.6|903.6|902.6|303
1692707100000|2023-08-22 12:25:00|904.9|903.9|903.5|902.5|905.1|904.1|903.4|902.4|93
1692707400000|2023-08-22 12:30:00|903.4|902.4|903.6|902.6|904.1|903.1|903|902|125
1692707700000|2023-08-22 12:35:00|903.4|902.4|905|904|905.3|904.3|903.4|902.4|157
1692708000000|2023-08-22 12:40:00|905.1|904.1|907.5|906.5|907.6|906.6|905.1|904.1|238
1692708300000|2023-08-22 12:45:00|907.6|906.6|907.6|906.6|908.1|907.1|906.5|905.5|228
1692708600000|2023-08-22 12:50:00|907.8|906.8|906.4|905.4|907.9|906.9|906.1|905.1|243
1692708900000|2023-08-22 12:55:00|906.3|905.3|906.1|905.1|907.4|906.4|905.9|904.9|81
1692709200000|2023-08-22 13:00:00|906.4|905.4|906.6|905.6|907.4|906.4|904.9|903.9|454
1692709500000|2023-08-22 13:05:00|906.8|905.8|908.8|907.8|909.5|908.5|906|905|397
1692709800000|2023-08-22 13:10:00|908.9|907.9|909.9|908.9|910.6|909.6|908|907|671
1692710100000|2023-08-22 13:15:00|910|909|911.4|910.4|912.4|911.4|909.1|908.1|354
1692710400000|2023-08-22 13:20:00|911.5|910.5|914.3|913.3|914.3|913.3|911.5|910.5|426
1692710700000|2023-08-22 13:25:00|914.4|913.4|917|916|917.6|916.6|914.4|913.4|979
1692711000000|2023-08-22 13:30:00|917.1|916.1|915.1|914.1|917.9|916.9|912.5|911.5|865
1692711300000|2023-08-22 13:35:00|915.4|914.4|913.9|912.9|917.4|916.4|913.3|912.3|600
1692711600000|2023-08-22 13:40:00|913.8|912.8|911.9|910.9|913.9|912.9|911.6|910.6|185
1692711900000|2023-08-22 13:45:00|911.8|910.8|911.6|910.6|913.1|912.1|910.1|909.1|478
1692712200000|2023-08-22 13:50:00|911.5|910.5|911.8|910.8|914.3|913.3|910.6|909.6|185
1692712500000|2023-08-22 13:55:00|911.9|910.9|912.9|911.9|913.3|912.3|911.5|910.5|427
1692712800000|2023-08-22 14:00:00|913.4|912.4|916.3|915.3|916.5|915.5|913.1|912.1|402
1692713100000|2023-08-22 14:05:00|916.5|915.5|911.6|910.6|916.5|915.5|911.6|910.6|531
1692713400000|2023-08-22 14:10:00|911.8|910.8|912.6|911.6|913.9|912.9|911.4|910.4|452
1692713700000|2023-08-22 14:15:00|912.3|911.3|912|911|913.1|912.1|911.9|910.9|283
1692714000000|2023-08-22 14:20:00|912.1|911.1|907.8|906.8|912.8|911.8|907.8|906.8|337
1692714300000|2023-08-22 14:25:00|907.6|906.6|909.8|908.8|909.8|908.8|907.4|906.4|264
1692714600000|2023-08-22 14:30:00|909.6|908.6|909.5|908.5|909.9|908.9|907.4|906.4|330
1692714900000|2023-08-22 14:35:00|909.6|908.6|910.1|909.1|910.4|909.4|908.8|907.8|222
1692715200000|2023-08-22 14:40:00|909.9|908.9|911.6|910.6|912.8|911.8|909.9|908.9|311
1692715500000|2023-08-22 14:45:00|911.8|910.8|914|913|914.3|913.3|911.8|910.8|436
1692715800000|2023-08-22 14:50:00|914.1|913.1|912.1|911.1|914.6|913.6|911.5|910.5|320
1692716100000|2023-08-22 14:55:00|912|911|913.1|912.1|913.1|912.1|911.3|910.3|564
1692716400000|2023-08-22 15:00:00|913.3|912.3|913.4|912.4|914|913|912.9|911.9|290
1692716700000|2023-08-22 15:05:00|913.3|912.3|911.8|910.8|914.4|913.4|911.8|910.8|547
1692717000000|2023-08-22 15:10:00|911.5|910.5|913.5|912.5|913.5|912.5|910.9|909.9|374
1692717300000|2023-08-22 15:15:00|913.6|912.6|914.4|913.4|915.8|914.8|912.8|911.8|608
1692717600000|2023-08-22 15:20:00|914.3|913.3|917.4|916.4|917.9|916.9|912.8|911.8|641
1692717900000|2023-08-22 15:25:00|917.1|916.1|913.8|912.8|917.3|916.3|913.4|912.4|1517
1692718200000|2023-08-22 15:30:00|913.9|912.9|912.3|911.3|914.4|913.4|911.5|910.5|440
1692718500000|2023-08-22 15:35:00|912.1|911.1|910.4|909.4|912.6|911.6|910.4|909.4|289
1692718800000|2023-08-22 15:40:00|910.5|909.5|910.4|909.4|910.9|909.9|910|909|277
1692719100000|2023-08-22 15:45:00|910.3|909.3|912.6|911.6|912.9|911.9|909.6|908.6|152
1692719400000|2023-08-22 15:50:00|912.5|911.5|912.5|911.5|913.4|912.4|911.6|910.6|287
1692719700000|2023-08-22 15:55:00|912.1|911.1|910|909|912.6|911.6|910|909|285
1692720000000|2023-08-22 16:00:00|909.9|908.9|909.6|908.6|910.1|909.1|908.6|907.6|396
1692720300000|2023-08-22 16:05:00|909.9|908.9|912.3|911.3|912.6|911.6|909.6|908.6|119
1692720600000|2023-08-22 16:10:00|912.1|911.1|911|910|912.8|911.8|910.6|909.6|168
1692720900000|2023-08-22 16:15:00|910.9|909.9|910.6|909.6|911.4|910.4|909.9|908.9|197
1692721200000|2023-08-22 16:20:00|910.4|909.4|909.9|908.9|911.6|910.6|909.8|908.8|390
1692721500000|2023-08-22 16:25:00|909.8|908.8|912.5|911.5|913.1|912.1|909.8|908.8|91
1692721800000|2023-08-22 16:30:00|912.6|911.6|912.5|911.5|914|913|912.3|911.3|224
1692722100000|2023-08-22 16:35:00|912.4|911.4|911.4|910.4|912.5|911.5|911|910|50
1692722400000|2023-08-22 16:40:00|911.1|910.1|911.9|910.9|911.9|910.9|909.6|908.6|318
1692722700000|2023-08-22 16:45:00|911.8|910.8|912.6|911.6|913.4|912.4|911.1|910.1|541
1692723000000|2023-08-22 16:50:00|912.5|911.5|912.1|911.1|912.9|911.9|911.4|910.4|71
1692723300000|2023-08-22 16:55:00|912|911|912.1|911.1|912.4|911.4|911.1|910.1|53
1692723600000|2023-08-22 17:00:00|912|911|912.3|911.3|912.5|911.5|911.1|910.1|41
1692723900000|2023-08-22 17:05:00|912.1|911.1|912.8|911.8|913.4|912.4|911.4|910.4|46
1692724200000|2023-08-22 17:10:00|913|912|912|911|913.1|912.1|911.9|910.9|25
1692724500000|2023-08-22 17:15:00|911.9|910.9|910.9|909.9|911.9|910.9|910.6|909.6|110
1692724800000|2023-08-22 17:20:00|910.8|909.8|911.8|910.8|911.8|910.8|910.4|909.4|138
1692725100000|2023-08-22 17:25:00|911.6|910.6|911.5|910.5|911.8|910.8|910.9|909.9|46
1692725400000|2023-08-22 17:30:00|911.6|910.6|911.6|910.6|911.9|910.9|911|910|55
1692725700000|2023-08-22 17:35:00|911.8|910.8|911.3|910.3|911.9|910.9|910.9|909.9|71
1692726000000|2023-08-22 17:40:00|911.1|910.1|911.5|910.5|912.1|911.1|910.9|909.9|44
1692726300000|2023-08-22 17:45:00|911.4|910.4|913.3|912.3|913.5|912.5|910.9|909.9|91
1692726600000|2023-08-22 17:50:00|913.4|912.4|914.4|913.4|914.4|913.4|912.8|911.8|325
1692726900000|2023-08-22 17:55:00|914.3|913.3|913.9|912.9|914.4|913.4|912.8|911.8|276
1692727200000|2023-08-22 18:00:00|914|913|913.1|912.1|914.6|913.6|912.9|911.9|141
1692727500000|2023-08-22 18:05:00|913|912|913.1|912.1|913.4|912.4|911.9|910.9|153
1692727800000|2023-08-22 18:10:00|913.3|912.3|912.5|911.5|913.8|912.8|912|911|195
1692728100000|2023-08-22 18:15:00|912.6|911.6|913.8|912.8|914|913|912.4|911.4|117
1692728400000|2023-08-22 18:20:00|914|913|909.9|908.9|914|913|909.9|908.9|297
1692728700000|2023-08-22 18:25:00|909.8|908.8|912.6|911.6|913.3|912.3|909.4|908.4|984
1692729000000|2023-08-22 18:30:00|912.5|911.5|913|912|913|912|912.1|911.1|57
1692729300000|2023-08-22 18:35:00|912.9|911.9|913.5|912.5|913.9|912.9|912.9|911.9|43
1692729600000|2023-08-22 18:40:00|913.4|912.4|913.9|912.9|914.4|913.4|913.4|912.4|29
1692729900000|2023-08-22 18:45:00|913.8|912.8|914.1|913.1|914.1|913.1|913.8|912.8|2
1692730200000|2023-08-22 18:50:00|914.3|913.3|914.1|913.1|914.5|913.5|914|913|4
1692730500000|2023-08-22 18:55:00|914.3|913.3|914.3|913.3|914.6|913.6|914.3|913.3|34
1692730800000|2023-08-22 19:00:00|914.4|913.4|914.3|913.3|914.6|913.6|914.1|913.1|6
1692731100000|2023-08-22 19:05:00|914.1|913.1|914.4|913.4|914.4|913.4|913.8|912.8|25
1692731400000|2023-08-22 19:10:00|914.5|913.5|914|913|914.6|913.6|914|913|12
1692731700000|2023-08-22 19:15:00|913.9|912.9|913.5|912.5|914|913|912.9|911.9|75
1692732000000|2023-08-22 19:20:00|913.6|912.6|913.3|912.3|913.6|912.6|913.1|912.1|12
1692732300000|2023-08-22 19:25:00|913.4|912.4|914.4|913.4|914.5|913.5|913.4|912.4|15
1692732600000|2023-08-22 19:30:00|913.9|912.9|913.9|912.9|913.9|912.9|913.6|912.6|9
1692732900000|2023-08-22 19:35:00|914|913|913.6|912.6|914|913|913.6|912.6|12
1692733200000|2023-08-22 19:40:00|913.9|912.9|913.9|912.9|914.1|913.1|913.8|912.8|9
1692733500000|2023-08-22 19:45:00|913.8|912.8|913.9|912.9|914.4|913.4|913.8|912.8|87
1692733800000|2023-08-22 19:50:00|914|913|913.9|912.9|914.1|913.1|913.8|912.8|8
1692734100000|2023-08-22 19:55:00|913.8|912.8|914.5|913.5|914.5|913.5|913.5|912.5|46
1692734400000|2023-08-22 20:00:00|914.4|913.4|914.1|913.1|914.5|913.5|914|913|25
1692734700000|2023-08-22 20:05:00|914.4|913.4|914.3|913.3|914.4|913.4|913.8|912.8|5
1692735000000|2023-08-22 20:10:00|914.4|913.4|914.4|913.4|914.4|913.4|913.9|912.9|0
1692735300000|2023-08-22 20:15:00|914|913|914.4|913.4|914.6|913.6|914|913|1
1692735600000|2023-08-22 20:20:00|914.3|913.3|913.8|912.8|914.4|913.4|913.8|912.8|16
1692735900000|2023-08-22 20:25:00|913.6|912.6|913.4|912.4|913.8|912.8|913.4|912.4|25
1692736200000|2023-08-22 20:30:00|913.3|912.3|911.5|910.5|913.3|912.3|911.5|910.5|14
1692736500000|2023-08-22 20:35:00|911.3|910.3|911.3|910.3|911.3|910.3|910.8|909.8|5
1692736800000|2023-08-22 20:40:00|911.1|910.1|912|911|912.1|911.1|911.1|910.1|11
1692737100000|2023-08-22 20:45:00|912.3|911.3|912.5|911.5|912.8|911.8|912.3|911.3|10
1692737400000|2023-08-22 20:50:00|912.6|911.6|912.5|911.5|912.8|911.8|912.5|911.5|12
1692737700000|2023-08-22 20:55:00|912.4|911.4|913|912|913.9|912|912.1|910.5|30
1692738000000|2023-08-22 21:00:00|914.3|911.3|914.3|911.3|914.3|911.3|912.8|909.8|0
1692738300000|2023-08-22 21:05:00|914.1|911.1|914.1|911.1|914.1|911.1|914.1|911.1|0
1692738600000|2023-08-22 21:10:00|913|912|913|912|913|912|913|912|0
1692739200000|2023-08-22 21:20:00|913.3|912.3|913.8|912.8|913.8|912.8|913.3|912.3|1
1692739800000|2023-08-22 21:30:00|913.9|912.9|913.6|912.6|913.9|912.9|913.6|912.6|0
1692740100000|2023-08-22 21:35:00|||||||||15
1692740400000|2023-08-22 21:40:00|913.8|912.8|912.9|909.9|913.8|912.8|912.8|909.8|0
1692740700000|2023-08-22 21:45:00|913|910|913.6|912.6|913.6|912.6|912.8|909.8|0
1692741000000|2023-08-22 21:50:00|914|913|913.9|912.9|914|913|913.9|912.9|3
1692741300000|2023-08-22 21:55:00|914.6|913.6|913.5|910.5|914.6|913.6|913.5|910.5|42
1692752400000|2023-08-23 01:00:00|911.4|910.4|911.8|910.8|911.9|910.9|911.1|910.1|10
1692752700000|2023-08-23 01:05:00|911.6|910.6|911.3|910.3|912|911|911.1|910.1|1
1692753000000|2023-08-23 01:10:00|911.6|910.6|911.8|910.8|912|911|911.6|910.6|5
1692753300000|2023-08-23 01:15:00|911.9|910.9|912.6|911.6|912.6|911.6|911.6|910.6|3
1692753600000|2023-08-23 01:20:00|912.5|911.5|912.6|911.6|912.9|911.9|912.4|911.4|3
1692753900000|2023-08-23 01:25:00|912.8|911.8|913|912|913|912|912.5|911.5|2
1692754200000|2023-08-23 01:30:00|912.9|911.9|912.9|911.9|913.3|912.3|912.6|911.6|5
1692754500000|2023-08-23 01:35:00|913.1|912.1|912.9|911.9|913.3|912.3|912.8|911.8|5
1692754800000|2023-08-23 01:40:00|912.8|911.8|913.1|912.1|913.3|912.3|912.8|911.8|3
1692755100000|2023-08-23 01:45:00|913|912|912.6|911.6|913|912|912.4|911.4|8
1692755400000|2023-08-23 01:50:00|912.9|911.9|912.6|911.6|912.9|911.9|912.6|911.6|5
1692755700000|2023-08-23 01:55:00|912.8|911.8|913.1|912.1|913.4|912.4|912.8|911.8|0
1692756000000|2023-08-23 02:00:00|913|912|913.3|912.3|913.5|912.5|912.6|911.6|0
1692756300000|2023-08-23 02:05:00|913.1|912.1|913.3|912.3|913.4|912.4|913.1|912.1|1
1692756600000|2023-08-23 02:10:00|913.4|912.4|913.1|912.1|913.4|912.4|912.9|911.9|1
1692756900000|2023-08-23 02:15:00|913|912|913.3|912.3|913.5|912.5|913|912|1
1692757200000|2023-08-23 02:20:00|913.1|912.1|912.6|911.6|913.3|912.3|912.6|911.6|34
1692757500000|2023-08-23 02:25:00|912.8|911.8|912.9|911.9|912.9|911.9|912.8|911.8|6
1692757800000|2023-08-23 02:30:00|912.8|911.8|912.8|911.8|913|912|912.5|911.5|12
1692758100000|2023-08-23 02:35:00|912.9|911.9|912.8|911.8|912.9|911.9|912.6|911.6|22
1692758400000|2023-08-23 02:40:00|912.9|911.9|913|912|913.3|912.3|912.4|911.4|41
1692758700000|2023-08-23 02:45:00|912.9|911.9|912.8|911.8|913.1|912.1|912.6|911.6|1
1692759000000|2023-08-23 02:50:00|912.6|911.6|912.9|911.9|913|912|912.6|911.6|0
1692759300000|2023-08-23 02:55:00|913|912|913.1|912.1|913.3|912.3|912.9|911.9|0
1692759600000|2023-08-23 03:00:00|913.3|912.3|913.1|912.1|913.4|912.4|913.1|912.1|0
1692759900000|2023-08-23 03:05:00|913.3|912.3|913.4|912.4|913.4|912.4|913.1|912.1|3
1692760200000|2023-08-23 03:10:00|913.3|912.3|913.1|912.1|913.4|912.4|913|912|1
1692760500000|2023-08-23 03:15:00|913.3|912.3|913.6|912.6|913.8|912.8|913.1|912.1|1
1692760800000|2023-08-23 03:20:00|913.5|912.5|912.8|911.8|913.6|912.6|912.5|911.5|2
1692761100000|2023-08-23 03:25:00|912.9|911.9|912.6|911.6|913|912|912.4|911.4|7
1692761400000|2023-08-23 03:30:00|912.8|911.8|912.6|911.6|912.9|911.9|912.6|911.6|0
1692761700000|2023-08-23 03:35:00|912.8|911.8|912.1|911.1|912.8|911.8|912|911|17
1692762000000|2023-08-23 03:40:00|912.3|911.3|912.3|911.3|912.4|911.4|912.1|911.1|0
1692762300000|2023-08-23 03:45:00|912.4|911.4|912.4|911.4|912.4|911.4|912.1|911.1|2
1692762600000|2023-08-23 03:50:00|912.5|911.5|912.4|911.4|912.5|911.5|912.4|911.4|1
1692762900000|2023-08-23 03:55:00|||||||||1
1692763200000|2023-08-23 04:00:00|912.6|911.6|912.6|911.6|912.6|911.6|912.5|911.5|13
1692763500000|2023-08-23 04:05:00|912.4|911.4|912.4|911.4|912.6|911.6|912.4|911.4|1
1692763800000|2023-08-23 04:10:00|912.6|911.6|912.6|911.6|912.6|911.6|912.4|911.4|0
1692764100000|2023-08-23 04:15:00|912.5|911.5|912.4|911.4|912.6|911.6|912.4|911.4|0
1692764400000|2023-08-23 04:20:00|912.6|911.6|912.5|911.5|912.6|911.6|912.4|911.4|0
1692764700000|2023-08-23 04:25:00|||||||||1
1692765000000|2023-08-23 04:30:00|912.4|911.4|912.4|911.4|912.6|911.6|912.4|911.4|1
1692765300000|2023-08-23 04:35:00|912.1|911.1|912.1|911.1|912.1|911.1|912.1|911.1|1
1692765600000|2023-08-23 04:40:00|912.3|911.3|912.6|911.6|912.6|911.6|912.3|911.3|0
1692765900000|2023-08-23 04:45:00|912.4|911.4|912.4|911.4|912.6|911.6|912.4|911.4|1
1692766200000|2023-08-23 04:50:00|912.5|911.5|912.6|911.6|912.6|911.6|912.5|911.5|0
1692766500000|2023-08-23 04:55:00|912.4|911.4|912|911|912.4|911.4|911.6|910.6|42
1692766800000|2023-08-23 05:00:00|912.1|911.1|912|911|912.3|911.3|911.9|910.9|3
1692767100000|2023-08-23 05:05:00|912.1|911.1|911.9|910.9|912.1|911.1|911.8|910.8|2
1692767400000|2023-08-23 05:10:00|912|911|912.1|911.1|912.4|911.4|911.9|910.9|0
1692767700000|2023-08-23 05:15:00|912.3|911.3|911.9|910.9|912.4|911.4|911.9|910.9|2
1692768000000|2023-08-23 05:20:00|911.6|910.6|911.5|910.5|911.6|910.6|911.4|910.4|6
1692768300000|2023-08-23 05:25:00|911.6|910.6|911.9|910.9|911.9|910.9|911.6|910.6|1
1692768600000|2023-08-23 05:30:00|911.6|910.6|912.4|911.4|912.6|911.6|911.6|910.6|3
1692768900000|2023-08-23 05:35:00|912.3|911.3|912.3|911.3|912.5|911.5|911.9|910.9|1
1692769200000|2023-08-23 05:40:00|912.1|911.1|912.6|911.6|912.6|911.6|912.1|911.1|1
1692769500000|2023-08-23 05:45:00|912.8|911.8|912.6|911.6|912.8|911.8|912.5|911.5|16
1692769800000|2023-08-23 05:50:00|912.4|911.4|912.9|911.9|912.9|911.9|912.4|911.4|9
1692770100000|2023-08-23 05:55:00|913|912|912.6|911.6|913.1|912.1|912.6|911.6|48
1692770400000|2023-08-23 06:00:00|912.5|911.5|912.5|911.5|912.9|911.9|912.3|911.3|18
1692770700000|2023-08-23 06:05:00|912.6|911.6|911.9|910.9|912.8|911.8|911.3|910.3|30
1692771000000|2023-08-23 06:10:00|912|911|911.9|910.9|912.1|911.1|911.5|910.5|27
1692771300000|2023-08-23 06:15:00|911.8|910.8|911.4|910.4|912.1|911.1|911.1|910.1|39
1692771600000|2023-08-23 06:20:00|911.6|910.6|912|911|912|911|911.5|910.5|1
1692771900000|2023-08-23 06:25:00|912.3|911.3|911.8|910.8|912.3|911.3|911.6|910.6|75
1692772200000|2023-08-23 06:30:00|911.9|910.9|911.4|910.4|911.9|910.9|911|910|53
1692772500000|2023-08-23 06:35:00|911.5|910.5|911.8|910.8|911.9|910.9|911.4|910.4|7
1692772800000|2023-08-23 06:40:00|911.9|910.9|911.8|910.8|911.9|910.9|911.1|910.1|36
1692773100000|2023-08-23 06:45:00|911.9|910.9|911.8|910.8|912.9|911.9|911.5|910.5|22
1692773400000|2023-08-23 06:50:00|911.6|910.6|911.5|910.5|911.9|910.9|911.4|910.4|30
1692773700000|2023-08-23 06:55:00|911.4|910.4|910.6|909.6|911.8|910.8|909.9|908.9|236
1692774000000|2023-08-23 07:00:00|910.5|909.5|910.8|909.8|910.8|909.8|909.6|908.6|28
1692774300000|2023-08-23 07:05:00|910.9|909.9|910.8|909.8|911|910|910.4|909.4|25
1692774600000|2023-08-23 07:10:00|910.6|909.6|911.4|910.4|911.9|910.9|910.1|909.1|195
1692774900000|2023-08-23 07:15:00|911.3|910.3|913|912|913.9|912.9|911.1|910.1|534
1692775200000|2023-08-23 07:20:00|912.9|911.9|912.4|911.4|913|912|911.9|910.9|157
1692775500000|2023-08-23 07:25:00|912.5|911.5|912.1|911.1|912.9|911.9|912.1|911.1|59
1692775800000|2023-08-23 07:30:00|911.9|910.9|911.4|910.4|912.4|911.4|911.1|910.1|470
1692776100000|2023-08-23 07:35:00|911.3|910.3|909.8|908.8|911.3|910.3|909.6|908.6|220
1692776400000|2023-08-23 07:40:00|909.6|908.6|909.5|908.5|909.8|908.8|908.9|907.9|39
1692776700000|2023-08-23 07:45:00|909.4|908.4|910.3|909.3|911|910|909.4|908.4|194
1692777000000|2023-08-23 07:50:00|910.5|909.5|913.3|912.3|914.1|913.1|910.4|909.4|403
1692777300000|2023-08-23 07:55:00|913.1|912.1|914.5|913.5|915.1|914.1|912.6|911.6|556
1692777600000|2023-08-23 08:00:00|914.6|913.6|910.9|909.9|914.9|913.9|910.1|909.1|416
1692777900000|2023-08-23 08:05:00|910.8|909.8|909.8|908.8|911|910|909.5|908.5|380
1692778200000|2023-08-23 08:10:00|909.9|908.9|909.8|908.8|910.5|909.5|909.3|908.3|711
1692778500000|2023-08-23 08:15:00|909.6|908.6|909.4|908.4|909.8|908.8|907.6|906.6|401
1692778800000|2023-08-23 08:20:00|909.3|908.3|908.4|907.4|909.5|908.5|908.4|907.4|434
1692779100000|2023-08-23 08:25:00|908.3|907.3|908.9|907.9|908.9|907.9|906.6|905.6|699
1692779400000|2023-08-23 08:30:00|909|908|910.6|909.6|911.3|910.3|906.8|905.8|612
1692779700000|2023-08-23 08:35:00|910.5|909.5|914.4|913.4|914.8|913.8|910.4|909.4|598
1692780000000|2023-08-23 08:40:00|914.3|913.3|914.1|913.1|915|914|913.9|912.9|131
1692780300000|2023-08-23 08:45:00|914|913|913.4|912.4|914.3|913.3|913|912|139
1692780600000|2023-08-23 08:50:00|913.6|912.6|910.6|909.6|913.9|912.9|910.5|909.5|388
1692780900000|2023-08-23 08:55:00|910.8|909.8|910.8|909.8|911.4|910.4|910.1|909.1|594
1692781200000|2023-08-23 09:00:00|910.9|909.9|908.9|907.9|910.9|909.9|908.3|907.3|609
1692781500000|2023-08-23 09:05:00|908.8|907.8|908.5|907.5|909.3|908.3|908.1|907.1|187
1692781800000|2023-08-23 09:10:00|908.4|907.4|909.9|908.9|910.3|909.3|907.8|906.8|216
1692782100000|2023-08-23 09:15:00|910|909|908.4|907.4|910.4|909.4|907.6|906.6|277
1692782400000|2023-08-23 09:20:00|908.6|907.6|909.1|908.1|909.3|908.3|908.1|907.1|129
1692782700000|2023-08-23 09:25:00|909|908|909.1|908.1|909.3|908.3|908.4|907.4|137
1692783000000|2023-08-23 09:30:00|909|908|909.1|908.1|909.1|908.1|908|907|50
1692783300000|2023-08-23 09:35:00|909.3|908.3|908.4|907.4|909.3|908.3|908.3|907.3|57
1692783600000|2023-08-23 09:40:00|908.1|907.1|907.5|906.5|908.5|907.5|906.8|905.8|244
1692783900000|2023-08-23 09:45:00|907.4|906.4|907.4|906.4|907.6|906.6|906.6|905.6|141
1692784200000|2023-08-23 09:50:00|907.3|906.3|907.4|906.4|908.5|907.5|907.3|906.3|209
1692784500000|2023-08-23 09:55:00|907.3|906.3|907.8|906.8|908.4|907.4|907|906|220
1692784800000|2023-08-23 10:00:00|907.4|906.4|906.8|905.8|907.4|906.4|906.6|905.6|146
1692785100000|2023-08-23 10:05:00|906.6|905.6|904.6|903.6|907|906|904.4|903.4|330
1692785400000|2023-08-23 10:10:00|904.5|903.5|905|904|905.1|904.1|904.4|903.4|59
1692785700000|2023-08-23 10:15:00|904.9|903.9|905|904|905|904|904.6|903.6|52
1692786000000|2023-08-23 10:20:00|905.1|904.1|905.4|904.4|905.6|904.6|904.6|903.6|64
1692786300000|2023-08-23 10:25:00|905.3|904.3|905.3|904.3|905.6|904.6|904.9|903.9|108
1692786600000|2023-08-23 10:30:00|905.1|904.1|902.1|901.1|905.3|904.3|902.1|901.1|255
1692786900000|2023-08-23 10:35:00|902.4|901.4|903.9|902.9|904.6|903.6|902.1|901.1|280
1692787200000|2023-08-23 10:40:00|904|903|903.8|902.8|904.3|903.3|903.6|902.6|63
1692787500000|2023-08-23 10:45:00|903.6|902.6|902.8|901.8|903.9|902.9|902.8|901.8|60
1692787800000|2023-08-23 10:50:00|902.6|901.6|903|902|903.5|902.5|902.6|901.6|35
1692788100000|2023-08-23 10:55:00|902.9|901.9|903.4|902.4|903.4|902.4|902.4|901.4|502
1692788400000|2023-08-23 11:00:00|903.3|902.3|904.8|903.8|905.1|904.1|903.1|902.1|284
1692788700000|2023-08-23 11:05:00|905|904|905.6|904.6|906|905|904.8|903.8|260
1692789000000|2023-08-23 11:10:00|905.8|904.8|904.9|903.9|907.4|906.4|904.9|903.9|373
1692789300000|2023-08-23 11:15:00|905.5|904.5|904.5|903.5|905.5|904.5|904.5|903.5|119
1692789600000|2023-08-23 11:20:00|904.4|903.4|904.5|903.5|904.9|903.9|903.9|902.9|41
1692789900000|2023-08-23 11:25:00|904.4|903.4|905.8|904.8|906|905|903.9|902.9|85
1692790200000|2023-08-23 11:30:00|905.6|904.6|905.3|904.3|906.1|905.1|905.1|904.1|32
1692790500000|2023-08-23 11:35:00|905.1|904.1|904.6|903.6|905.3|904.3|903.9|902.9|54
1692790800000|2023-08-23 11:40:00|904.4|903.4|905.8|904.8|907|906|904.4|903.4|76
1692791100000|2023-08-23 11:45:00|905.9|904.9|906.4|905.4|906.6|905.6|905.8|904.8|25
1692791400000|2023-08-23 11:50:00|906.3|905.3|906|905|906.4|905.4|905.9|904.9|22
1692791700000|2023-08-23 11:55:00|906.1|905.1|906.5|905.5|906.6|905.6|905.9|904.9|26
1692792000000|2023-08-23 12:00:00|906.6|905.6|903.9|902.9|906.6|905.6|903.5|902.5|141
1692792300000|2023-08-23 12:05:00|903.6|902.6|903.6|902.6|904.8|903.8|903.4|902.4|665
1692792600000|2023-08-23 12:10:00|903.8|902.8|902.3|901.3|904|903|902.3|901.3|103
1692792900000|2023-08-23 12:15:00|902|901|903.5|902.5|903.5|902.5|901.8|900.8|194
1692793200000|2023-08-23 12:20:00|903.4|902.4|903.5|902.5|904.3|903.3|902.6|901.6|142
1692793500000|2023-08-23 12:25:00|903.4|902.4|904.6|903.6|904.6|903.6|902.6|901.6|229
1692793800000|2023-08-23 12:30:00|904.4|903.4|905.6|904.6|906.1|905.1|904.4|903.4|94
1692794100000|2023-08-23 12:35:00|905.8|904.8|907.8|906.8|907.9|906.9|905.1|904.1|521
1692794400000|2023-08-23 12:40:00|907.6|906.6|908.3|907.3|908.6|907.6|907.1|906.1|227
1692794700000|2023-08-23 12:45:00|908.4|907.4|908.1|907.1|908.5|907.5|907.4|906.4|54
1692795000000|2023-08-23 12:50:00|907.9|906.9|908.6|907.6|909.1|908.1|907.6|906.6|277
1692795300000|2023-08-23 12:55:00|908.5|907.5|908|907|909|908|907.6|906.6|142
1692795600000|2023-08-23 13:00:00|908.1|907.1|908.6|907.6|910.3|909.3|908|907|273
1692795900000|2023-08-23 13:05:00|908.5|907.5|907.1|906.1|908.6|907.6|906|905|615
1692796200000|2023-08-23 13:10:00|906.9|905.9|905.1|904.1|907.5|906.5|904.8|903.8|986
1692796500000|2023-08-23 13:15:00|905|904|905|904|905.9|904.9|904.1|903.1|408
1692796800000|2023-08-23 13:20:00|904.9|903.9|905.4|904.4|905.6|904.6|904.4|903.4|241
1692797100000|2023-08-23 13:25:00|905.3|904.3|904.1|903.1|905.4|904.4|903.6|902.6|244
1692797400000|2023-08-23 13:30:00|903.6|902.6|901.3|900.3|904|903|901.1|900.1|394
1692797700000|2023-08-23 13:35:00|901.4|900.4|900.4|899.4|901.6|900.6|899.1|898.1|332
1692798000000|2023-08-23 13:40:00|900.3|899.3|899.6|898.6|902.6|901.6|899.6|898.6|486
1692798300000|2023-08-23 13:45:00|899.9|898.9|902.6|901.6|903.9|902.9|899.8|898.8|750
1692798600000|2023-08-23 13:50:00|903|902|906.1|905.1|906.5|905.5|901.9|900.9|708
1692798900000|2023-08-23 13:55:00|906.3|905.3|908.5|907.5|908.5|907.5|905|904|718
1692799200000|2023-08-23 14:00:00|908.9|907.9|908.9|907.9|909.8|908.8|908.4|907.4|330
1692799500000|2023-08-23 14:05:00|909|908|910.6|909.6|912.6|911.6|908.4|907.4|411
1692799800000|2023-08-23 14:10:00|910.8|909.8|911|910|911.8|910.8|910.1|909.1|504
1692800100000|2023-08-23 14:15:00|911.1|910.1|908.3|907.3|911.4|910.4|908|907|354
1692800400000|2023-08-23 14:20:00|908.1|907.1|911.8|910.8|912.4|911.4|908.1|907.1|698
1692800700000|2023-08-23 14:25:00|911.6|910.6|909.3|908.3|912.6|911.6|908.4|907.4|436
1692801000000|2023-08-23 14:30:00|910.6|909.6|907.5|906.5|910.9|909.9|905.8|904.8|934
1692801300000|2023-08-23 14:35:00|907.4|906.4|906.8|905.8|908|907|905.4|904.4|720
1692801600000|2023-08-23 14:40:00|907|906|911.5|910.5|913.6|912.6|907|906|855
1692801900000|2023-08-23 14:45:00|911.8|910.8|910.6|909.6|913.1|912.1|910.3|909.3|315
1692802200000|2023-08-23 14:50:00|910.5|909.5|911.1|910.1|913|912|910.3|909.3|1079
1692802500000|2023-08-23 14:55:00|911|910|917.8|916.8|917.9|916.9|911|910|1049
1692802800000|2023-08-23 15:00:00|917.9|916.9|917.1|916.1|919.1|918.1|916|915|748
1692803100000|2023-08-23 15:05:00|917.3|916.3|918.9|917.9|919.6|918.6|917|916|655
1692803400000|2023-08-23 15:10:00|919.1|918.1|915.1|914.1|920.1|919.1|914.8|913.8|788
1692803700000|2023-08-23 15:15:00|915|914|912.4|911.4|915.8|914.8|912|911|369
1692804000000|2023-08-23 15:20:00|912.8|911.8|911.3|910.3|913.6|912.6|909.8|908.8|512
1692804300000|2023-08-23 15:25:00|911.5|910.5|913|912|914.6|913.6|910.1|909.1|1686
1692804600000|2023-08-23 15:30:00|913.1|912.1|914.9|913.9|916|915|913.1|912.1|432
1692804900000|2023-08-23 15:35:00|915|914|913.1|912.1|915.3|914.3|912.6|911.6|198
1692805200000|2023-08-23 15:40:00|913.3|912.3|914.4|913.4|914.4|913.4|912.9|911.9|605
1692805500000|2023-08-23 15:45:00|914.5|913.5|913.8|912.8|914.6|913.6|912|911|249
1692805800000|2023-08-23 15:50:00|913.5|912.5|912|911|914|913|911.3|910.3|191
1692806100000|2023-08-23 15:55:00|912.1|911.1|912.1|911.1|912.5|911.5|910.9|909.9|413
1692806400000|2023-08-23 16:00:00|912.3|911.3|912.4|911.4|913.9|912.9|912|911|342
1692806700000|2023-08-23 16:05:00|912.6|911.6|913.6|912.6|914|913|911.6|910.6|153
1692807000000|2023-08-23 16:10:00|913.8|912.8|912.9|911.9|914.1|913.1|912.1|911.1|88
1692807300000|2023-08-23 16:15:00|912.8|911.8|913.6|912.6|914.3|913.3|912.8|911.8|82
1692807600000|2023-08-23 16:20:00|913.8|912.8|912.4|911.4|914.3|913.3|912|911|65
1692807900000|2023-08-23 16:25:00|912.5|911.5|914.1|913.1|914.4|913.4|911.9|910.9|263
1692808200000|2023-08-23 16:30:00|914.3|913.3|913|912|915|914|913|912|140
1692808500000|2023-08-23 16:35:00|912.9|911.9|911.5|910.5|913.1|912.1|911.3|910.3|88
1692808800000|2023-08-23 16:40:00|911.4|910.4|911.8|910.8|912.4|911.4|911.3|910.3|76
1692809100000|2023-08-23 16:45:00|911.9|910.9|910.6|909.6|912.5|911.5|910.4|909.4|191
1692809400000|2023-08-23 16:50:00|910.4|909.4|910|909|911|910|909.9|908.9|42
1692809700000|2023-08-23 16:55:00|909.9|908.9|908.3|907.3|910.4|909.4|907.4|906.4|290
1692810000000|2023-08-23 17:00:00|908|907|907.4|906.4|908.5|907.5|907|906|280
1692810300000|2023-08-23 17:05:00|907.5|906.5|906.9|905.9|908.8|907.8|906.6|905.6|88
1692810600000|2023-08-23 17:10:00|907.1|906.1|906.8|905.8|907.4|906.4|906.4|905.4|132
1692810900000|2023-08-23 17:15:00|906.6|905.6|907.6|906.6|907.8|906.8|905.6|904.6|131
1692811200000|2023-08-23 17:20:00|907.8|906.8|909|908|909|908|907.4|906.4|106
1692811500000|2023-08-23 17:25:00|908.8|907.8|911.5|910.5|911.6|910.6|908.8|907.8|55
1692811800000|2023-08-23 17:30:00|911.6|910.6|913.8|912.8|914.1|913.1|910.9|909.9|250
1692812100000|2023-08-23 17:35:00|913.5|912.5|913|912|913.8|912.8|912.5|911.5|116
1692812400000|2023-08-23 17:40:00|913.1|912.1|912.9|911.9|913.4|912.4|912.3|911.3|322
1692812700000|2023-08-23 17:45:00|913|912|912|911|913.4|912.4|911.9|910.9|102
1692813000000|2023-08-23 17:50:00|912.1|911.1|910.9|909.9|913.1|912.1|910.6|909.6|71
1692813300000|2023-08-23 17:55:00|911|910|911.1|910.1|911.4|910.4|909.9|908.9|113
1692813600000|2023-08-23 18:00:00|911|910|911.5|910.5|912.5|911.5|910.8|909.8|140
1692813900000|2023-08-23 18:05:00|911.6|910.6|911|910|912|911|910.1|909.1|71
1692814200000|2023-08-23 18:10:00|910.9|909.9|911.4|910.4|911.5|910.5|910.5|909.5|65
1692814500000|2023-08-23 18:15:00|911.5|910.5|908|907|911.8|910.8|907.5|906.5|1115
1692814800000|2023-08-23 18:20:00|908.1|907.1|908.4|907.4|909.3|908.3|907.6|906.6|63
1692815100000|2023-08-23 18:25:00|908|907|908.9|907.9|909.6|908.6|907.6|906.6|824
1692815400000|2023-08-23 18:30:00|908.8|907.8|908.8|907.8|909.5|908.5|908.1|907.1|166
1692815700000|2023-08-23 18:35:00|908.9|907.9|908.5|907.5|909|908|908.3|907.3|54
1692816000000|2023-08-23 18:40:00|908.4|907.4|907|906|908.5|907.5|906.8|905.8|466
1692816300000|2023-08-23 18:45:00|906.9|905.9|906.4|905.4|907|906|906.1|905.1|43
1692816600000|2023-08-23 18:50:00|906.3|905.3|906.6|905.6|906.9|905.9|906|905|13
1692816900000|2023-08-23 18:55:00|906.5|905.5|906.1|905.1|906.6|905.6|906.1|905.1|4
1692817200000|2023-08-23 19:00:00|906.3|905.3|906.1|905.1|906.4|905.4|906|905|6
1692817500000|2023-08-23 19:05:00|906|905|906.4|905.4|906.8|905.8|905.9|904.9|86
1692817800000|2023-08-23 19:10:00|906.3|905.3|905.9|904.9|906.4|905.4|905.9|904.9|13
1692818100000|2023-08-23 19:15:00|906|905|905.8|904.8|906.3|905.3|905.6|904.6|13
1692818400000|2023-08-23 19:20:00|905.6|904.6|905.5|904.5|905.6|904.6|905|904|60
1692818700000|2023-08-23 19:25:00|905.4|904.4|905.6|904.6|905.8|904.8|905.1|904.1|6
1692819000000|2023-08-23 19:30:00|905.5|904.5|905.4|904.4|905.8|904.8|905.1|904.1|4
1692819300000|2023-08-23 19:35:00|905.5|904.5|905.8|904.8|905.8|904.8|905.1|904.1|12
1692819600000|2023-08-23 19:40:00|905.9|904.9|905.6|904.6|906|905|905.6|904.6|9
1692819900000|2023-08-23 19:45:00|905.8|904.8|905.8|904.8|905.9|904.9|905.3|904.3|28
1692820200000|2023-08-23 19:50:00|905.6|904.6|906.1|905.1|906.3|905.3|905.4|904.4|39
1692820500000|2023-08-23 19:55:00|906.4|905.4|906|905|906.4|905.4|905.3|904.3|218
1692820800000|2023-08-23 20:00:00|905.9|904.9|904.9|903.9|906.1|905.1|904.8|903.8|4
1692821100000|2023-08-23 20:05:00|905|904|905.4|904.4|905.4|904.4|904.4|903.4|9
1692821400000|2023-08-23 20:10:00|905.3|904.3|905.5|904.5|905.6|904.6|905.1|904.1|3
1692821700000|2023-08-23 20:15:00|905.6|904.6|905.5|904.5|905.6|904.6|905.1|904.1|2
1692822000000|2023-08-23 20:20:00|905.4|904.4|905.4|904.4|905.4|904.4|904.9|903.9|5
1692822300000|2023-08-23 20:25:00|905.6|904.6|905.8|904.8|906.3|905.3|905.4|904.4|12
1692822600000|2023-08-23 20:30:00|905.5|904.5|906.6|905.6|906.9|905.9|905.5|904.5|11
1692822900000|2023-08-23 20:35:00|906.4|905.4|906.4|905.4|906.6|905.6|906.4|905.4|0
1692823200000|2023-08-23 20:40:00|906.5|905.5|906.1|905.1|906.9|905.9|906.1|905.1|5
1692823500000|2023-08-23 20:45:00|906.3|905.3|906.4|905.4|906.8|905.8|906.3|905.3|8
1692823800000|2023-08-23 20:50:00|906.5|905.5|906.3|905.3|906.8|905.8|906|905|5
1692824100000|2023-08-23 20:55:00|906|905|905.8|904.8|906.1|905.1|905.3|904.3|65
1692824400000|2023-08-23 21:00:00|906|905|906.6|903.6|907.3|905|905.8|903.6|4
1692825300000|2023-08-23 21:15:00|906.9|903.9|906.9|903.9|906.9|903.9|906.9|903.9|0
1692825600000|2023-08-23 21:20:00|907|904|907.5|904.5|907.5|904.5|907|904|0
1692825900000|2023-08-23 21:25:00|907.4|904.4|907.4|904.4|907.4|904.4|907.4|904.4|0
1692826200000|2023-08-23 21:30:00|907.8|904.8|907.8|904.8|907.8|904.8|907.8|904.8|5
1692826500000|2023-08-23 21:35:00|907.9|904.9|907.9|904.9|907.9|904.9|907.9|904.9|0
1692827100000|2023-08-23 21:45:00|907.3|904.3|907.9|904.9|907.9|904.9|907.3|904.3|0
1692827700000|2023-08-23 21:55:00|907.5|904.5|907.5|904.5|907.5|904.5|907.5|904.5|0
1692838800000|2023-08-24 01:00:00|906.5|905.5|906.5|905.5|907.3|906.3|906.5|905.5|0
1692839100000|2023-08-24 01:05:00|906.8|905.8|906.6|905.6|906.8|905.8|906.3|905.3|0
1692839400000|2023-08-24 01:10:00|906.5|905.5|906.4|905.4|906.8|905.8|906.3|905.3|0
1692839700000|2023-08-24 01:15:00|906.3|905.3|906|905|906.3|905.3|905.9|904.9|1
1692840000000|2023-08-24 01:20:00|905.9|904.9|906|905|906|905|905.6|904.6|0
1692840300000|2023-08-24 01:25:00|906.1|905.1|905.5|904.5|906.3|905.3|905.5|904.5|2
1692840600000|2023-08-24 01:30:00|905.6|904.6|905.6|904.6|906|905|905.5|904.5|0
1692840900000|2023-08-24 01:35:00|905.5|904.5|905.5|904.5|905.6|904.6|905|904|1
1692841200000|2023-08-24 01:40:00|905.8|904.8|904.3|903.3|905.8|904.8|904.3|903.3|6
1692841500000|2023-08-24 01:45:00|904.1|903.1|903.9|902.9|904.5|903.5|903.8|902.8|2
1692841800000|2023-08-24 01:50:00|903.8|902.8|904.3|903.3|905|904|903.6|902.6|12
1692842100000|2023-08-24 01:55:00|904.5|903.5|904.8|903.8|904.9|903.9|904|903|0
1692842400000|2023-08-24 02:00:00|904.6|903.6|905.3|904.3|905.5|904.5|904.5|903.5|0
1692842700000|2023-08-24 02:05:00|905.1|904.1|905.5|904.5|905.8|904.8|905|904|0
1692843000000|2023-08-24 02:10:00|905.8|904.8|905.8|904.8|906.3|905.3|905.5|904.5|3
1692843300000|2023-08-24 02:15:00|905.9|904.9|905.8|904.8|906|905|905.6|904.6|0
1692843600000|2023-08-24 02:20:00|905.5|904.5|905|904|905.5|904.5|905|904|0
1692843900000|2023-08-24 02:25:00|905.1|904.1|904.6|903.6|905.1|904.1|904.6|903.6|0
1692844200000|2023-08-24 02:30:00|904.9|903.9|905.3|904.3|905.4|904.4|904.8|903.8|1
1692844500000|2023-08-24 02:35:00|905.4|904.4|905.5|904.5|905.5|904.5|905.3|904.3|1
1692844800000|2023-08-24 02:40:00|905.8|904.8|905.8|904.8|905.9|904.9|905.5|904.5|0
1692845100000|2023-08-24 02:45:00|905.5|904.5|905.6|904.6|905.9|904.9|905.5|904.5|2
1692845400000|2023-08-24 02:50:00|905.5|904.5|905.5|904.5|905.8|904.8|905.4|904.4|0
1692845700000|2023-08-24 02:55:00|905.6|904.6|904.9|903.9|905.8|904.8|904.9|903.9|0
1692846000000|2023-08-24 03:00:00|904.8|903.8|904.8|903.8|904.9|903.9|904.6|903.6|0
1692846300000|2023-08-24 03:05:00|904.9|903.9|904.8|903.8|905|904|904.6|903.6|0
1692846600000|2023-08-24 03:10:00|904.6|903.6|904.8|903.8|904.8|903.8|904.1|903.1|7
1692846900000|2023-08-24 03:15:00|904.5|903.5|905.1|904.1|905.5|904.5|904.5|903.5|0
1692847200000|2023-08-24 03:20:00|905.3|904.3|905.5|904.5|905.5|904.5|905.1|904.1|0
1692847500000|2023-08-24 03:25:00|905.3|904.3|905.8|904.8|905.8|904.8|905.3|904.3|0
1692847800000|2023-08-24 03:30:00|905.5|904.5|905.6|904.6|905.8|904.8|905.5|904.5|0
1692848100000|2023-08-24 03:35:00|905.5|904.5|905.8|904.8|905.9|904.9|905.5|904.5|0
1692848400000|2023-08-24 03:40:00|905.5|904.5|905.6|904.6|905.8|904.8|905.5|904.5|0
1692848700000|2023-08-24 03:45:00|905.8|904.8|905.8|904.8|906|905|905.6|904.6|36
1692849000000|2023-08-24 03:50:00|906|905|905.6|904.6|906|905|905.6|904.6|0
1692849300000|2023-08-24 03:55:00|906|905|905.8|904.8|906|905|905.8|904.8|0
1692849600000|2023-08-24 04:00:00|906|905|905.8|904.8|906|905|905.8|904.8|2
1692849900000|2023-08-24 04:05:00|905.9|904.9|905.1|904.1|906.1|905.1|904.8|903.8|17
1692850200000|2023-08-24 04:10:00|905|904|905.3|904.3|905.4|904.4|905|904|1
1692850500000|2023-08-24 04:15:00|905.4|904.4|905.9|904.9|905.9|904.9|905.3|904.3|6
1692850800000|2023-08-24 04:20:00|905.6|904.6|905.6|904.6|905.9|904.9|905.6|904.6|5
1692851100000|2023-08-24 04:25:00|||||||||9
1692851400000|2023-08-24 04:30:00|905.9|904.9|905.9|904.9|905.9|904.9|905.9|904.9|0
1692851700000|2023-08-24 04:35:00|906|905|905.9|904.9|906|905|905.9|904.9|1
1692852000000|2023-08-24 04:40:00|906.1|905.1|907.5|906.5|907.5|906.5|906.1|905.1|22
1692852300000|2023-08-24 04:45:00|907.8|906.8|908|907|908|907|907.5|906.5|6
1692852600000|2023-08-24 04:50:00|907.8|906.8|908|907|908|907|907.8|906.8|5
1692852900000|2023-08-24 04:55:00|907.9|906.9|908.5|907.5|908.6|907.6|907.9|906.9|0
1692853200000|2023-08-24 05:00:00|908.6|907.6|908.6|907.6|909|908|908.5|907.5|1
1692853500000|2023-08-24 05:05:00|908.9|907.9|908.6|907.6|908.9|907.9|908.6|907.6|1
1692853800000|2023-08-24 05:10:00|908.4|907.4|908.3|907.3|908.4|907.4|908.3|907.3|2
1692854100000|2023-08-24 05:15:00|908.4|907.4|909.1|908.1|909.4|908.4|908.1|907.1|18
1692854400000|2023-08-24 05:20:00|909|908|908.9|907.9|909.3|908.3|908.8|907.8|0
1692854700000|2023-08-24 05:25:00|909|908|909|908|909.3|908.3|908.8|907.8|1
1692855000000|2023-08-24 05:30:00|909.3|908.3|908.9|907.9|909.3|908.3|908.8|907.8|5
1692855300000|2023-08-24 05:35:00|908.8|907.8|908.8|907.8|909|908|908.6|907.6|0
1692855600000|2023-08-24 05:40:00|908.9|907.9|908.8|907.8|909|908|908.8|907.8|2
1692855900000|2023-08-24 05:45:00|908.6|907.6|909|908|909|908|908.5|907.5|0
1692856200000|2023-08-24 05:50:00|908.9|907.9|908.8|907.8|909|908|908.5|907.5|0
1692856500000|2023-08-24 05:55:00|908.9|907.9|909|908|909.1|908.1|908.5|907.5|0
1692856800000|2023-08-24 06:00:00|909.3|908.3|908.1|907.1|909.3|908.3|908|907|61
1692857100000|2023-08-24 06:05:00|907.9|906.9|907.4|906.4|907.9|906.9|907.4|906.4|35
1692857400000|2023-08-24 06:10:00|907.6|906.6|907|906|907.6|906.6|906.8|905.8|19
1692857700000|2023-08-24 06:15:00|907.1|906.1|906.5|905.5|907.3|906.3|906.4|905.4|1
1692858000000|2023-08-24 06:20:00|906.4|905.4|903.9|902.9|906.5|905.5|903.8|902.8|130
1692858300000|2023-08-24 06:25:00|904|903|903.8|902.8|904.5|903.5|903.8|902.8|6
1692858600000|2023-08-24 06:30:00|904|903|905|904|905.1|904.1|903.5|902.5|175
1692858900000|2023-08-24 06:35:00|904.9|903.9|905|904|905.1|904.1|904.3|903.3|20
1692859200000|2023-08-24 06:40:00|905.1|904.1|905.5|904.5|905.8|904.8|905|904|31
1692859500000|2023-08-24 06:45:00|905.4|904.4|904|903|905.4|904.4|903.8|902.8|52
1692859800000|2023-08-24 06:50:00|904.1|903.1|903.5|902.5|904.3|903.3|903.3|902.3|54
1692860100000|2023-08-24 06:55:00|903.4|902.4|903|902|903.5|902.5|902.5|901.5|113
1692860400000|2023-08-24 07:00:00|903.3|902.3|903.9|902.9|904.3|903.3|903|902|44
1692860700000|2023-08-24 07:05:00|903.8|902.8|903|902|904.9|903.9|902.8|901.8|48
1692861000000|2023-08-24 07:10:00|903.1|902.1|903|902|904|903|902.8|901.8|45
1692861300000|2023-08-24 07:15:00|903.1|902.1|902.3|901.3|903.1|902.1|902|901|90
1692861600000|2023-08-24 07:20:00|902.1|901.1|903|902|903.3|902.3|901.9|900.9|464
1692861900000|2023-08-24 07:25:00|902.9|901.9|903.1|902.1|904.5|903.5|902.6|901.6|169
1692862200000|2023-08-24 07:30:00|903|902|902.4|901.4|903.1|902.1|902.4|901.4|89
1692862500000|2023-08-24 07:35:00|902.3|901.3|902.5|901.5|902.6|901.6|901|900|165
1692862800000|2023-08-24 07:40:00|902.4|901.4|902.3|901.3|903|902|902.3|901.3|53
1692863100000|2023-08-24 07:45:00|902.4|901.4|901.5|900.5|903|902|901.5|900.5|100
1692863400000|2023-08-24 07:50:00|901.6|900.6|901.1|900.1|901.9|900.9|901.1|900.1|114
1692863700000|2023-08-24 07:55:00|901.3|900.3|901.5|900.5|902.3|901.3|901|900|515
1692864000000|2023-08-24 08:00:00|901.6|900.6|902.4|901.4|902.4|901.4|900.5|899.5|333
1692864300000|2023-08-24 08:05:00|902.3|901.3|903.1|902.1|903.8|902.8|901.9|900.9|158
1692864600000|2023-08-24 08:10:00|903|902|903.5|902.5|904.6|903.6|902.9|901.9|361
1692864900000|2023-08-24 08:15:00|903.6|902.6|904|903|904.3|903.3|902.9|901.9|308
1692865200000|2023-08-24 08:20:00|903.9|902.9|905.1|904.1|905.3|904.3|903.6|902.6|187
1692865500000|2023-08-24 08:25:00|904.9|903.9|905.3|904.3|905.4|904.4|904.5|903.5|470
1692865800000|2023-08-24 08:30:00|905.1|904.1|908.8|907.8|908.9|907.9|905.1|904.1|724
1692866100000|2023-08-24 08:35:00|908.9|907.9|909.5|908.5|909.8|908.8|908.1|907.1|587
1692866400000|2023-08-24 08:40:00|909.4|908.4|909.9|908.9|910.4|909.4|908.8|907.8|738
1692866700000|2023-08-24 08:45:00|910.1|909.1|909.3|908.3|910.4|909.4|909.3|908.3|754
1692867000000|2023-08-24 08:50:00|909.8|908.8|909.8|908.8|910|909|908.8|907.8|126
1692867300000|2023-08-24 08:55:00|909.9|908.9|911.8|910.8|911.9|910.9|909.1|908.1|974
1692867600000|2023-08-24 09:00:00|911.6|910.6|911.8|910.8|912.1|911.1|911.1|910.1|105
1692867900000|2023-08-24 09:05:00|911.6|910.6|912|911|912.4|911.4|911.4|910.4|160
1692868200000|2023-08-24 09:10:00|912.1|911.1|912.8|911.8|912.9|911.9|911.9|910.9|745
1692868500000|2023-08-24 09:15:00|912.6|911.6|912.3|911.3|912.9|911.9|912|911|121
1692868800000|2023-08-24 09:20:00|912.4|911.4|912.9|911.9|912.9|911.9|911.6|910.6|1195
1692869100000|2023-08-24 09:25:00|912.8|911.8|915.4|914.4|915.4|914.4|912.4|911.4|588
1692869400000|2023-08-24 09:30:00|915.1|914.1|913.3|912.3|915.4|914.4|913|912|513
1692869700000|2023-08-24 09:35:00|913.1|912.1|912.9|911.9|913.9|912.9|912.9|911.9|66
1692870000000|2023-08-24 09:40:00|913|912|913.4|912.4|913.9|912.9|912.9|911.9|244
1692870300000|2023-08-24 09:45:00|913|912|914.3|913.3|914.5|913.5|912.1|911.1|669
1692870600000|2023-08-24 09:50:00|914.4|913.4|914|913|914.4|913.4|913|912|156
1692870900000|2023-08-24 09:55:00|913.9|912.9|915|914|915.4|914.4|913.4|912.4|408
1692871200000|2023-08-24 10:00:00|914.9|913.9|913.4|912.4|915.3|914.3|913|912|228
1692871500000|2023-08-24 10:05:00|913.3|912.3|912.5|911.5|913.4|912.4|912|911|53
1692871800000|2023-08-24 10:10:00|912.3|911.3|912.5|911.5|913|912|912.3|911.3|33
1692872100000|2023-08-24 10:15:00|912.6|911.6|913.8|912.8|914.3|913.3|912.3|911.3|55
1692872400000|2023-08-24 10:20:00|913.5|912.5|912.5|911.5|914|913|912.4|911.4|57
1692872700000|2023-08-24 10:25:00|912.4|911.4|913.1|912.1|913.1|912.1|912.4|911.4|22
1692873000000|2023-08-24 10:30:00|913.3|912.3|912.5|911.5|913.5|912.5|912.1|911.1|22
1692873300000|2023-08-24 10:35:00|912.4|911.4|912.1|911.1|912.6|911.6|911.1|910.1|223
1692873600000|2023-08-24 10:40:00|912.3|911.3|913.4|912.4|914.1|913.1|912.1|911.1|166
1692873900000|2023-08-24 10:45:00|913.5|912.5|913.3|912.3|913.5|912.5|912.6|911.6|132
1692874200000|2023-08-24 10:50:00|913.4|912.4|912.9|911.9|914.1|913.1|912.9|911.9|437
1692874500000|2023-08-24 10:55:00|912.3|911.3|912.9|911.9|913.5|912.5|912.1|911.1|114
1692874800000|2023-08-24 11:00:00|913|912|913|912|913.3|912.3|912.6|911.6|156
1692875100000|2023-08-24 11:05:00|913.1|912.1|912.8|911.8|913.4|912.4|912.4|911.4|36
1692875400000|2023-08-24 11:10:00|912.9|911.9|914.9|913.9|915.1|914.1|912.8|911.8|72
1692875700000|2023-08-24 11:15:00|915|914|914.5|913.5|915.4|914.4|914.5|913.5|56
1692876000000|2023-08-24 11:20:00|914.4|913.4|914.4|913.4|914.6|913.6|914.1|913.1|143
1692876300000|2023-08-24 11:25:00|914.6|913.6|913.5|912.5|914.9|913.9|913.4|912.4|102
1692876600000|2023-08-24 11:30:00|913.6|912.6|914.9|913.9|915.1|914.1|913.5|912.5|788
1692876900000|2023-08-24 11:35:00|914.8|913.8|915.4|914.4|915.4|914.4|914.6|913.6|151
1692877200000|2023-08-24 11:40:00|915.1|914.1|913|912|915.4|914.4|913|912|123
1692877500000|2023-08-24 11:45:00|912.9|911.9|913.1|912.1|914.5|913.5|912.9|911.9|253
1692877800000|2023-08-24 11:50:00|913|912|913|912|913.6|912.6|912.9|911.9|128
1692878100000|2023-08-24 11:55:00|912.9|911.9|914.3|913.3|914.4|913.4|912.9|911.9|783
1692878400000|2023-08-24 12:00:00|914.4|913.4|915.1|914.1|916.4|915.4|914.1|913.1|1368
1692878700000|2023-08-24 12:05:00|915.3|914.3|916.1|915.1|916.1|915.1|914.9|913.9|279
1692879000000|2023-08-24 12:10:00|916.3|915.3|915.8|914.8|916.3|915.3|915|914|163
1692879300000|2023-08-24 12:15:00|915.6|914.6|916|915|916.4|915.4|915.3|914.3|207
1692879600000|2023-08-24 12:20:00|916.1|915.1|915.9|914.9|916.4|915.4|915.3|914.3|250
1692879900000|2023-08-24 12:25:00|915.8|914.8|915|914|915.9|914.9|914.5|913.5|132
1692880200000|2023-08-24 12:30:00|915.1|914.1|915|914|915.6|914.6|914.5|913.5|73
1692880500000|2023-08-24 12:35:00|914.9|913.9|913.9|912.9|915.3|914.3|913.8|912.8|53
1692880800000|2023-08-24 12:40:00|913.8|912.8|914|913|914|913|911.9|910.9|112
1692881100000|2023-08-24 12:45:00|913.9|912.9|912.8|911.8|914|913|912.5|911.5|352
1692881400000|2023-08-24 12:50:00|913|912|913.6|912.6|914|913|912.8|911.8|193
1692881700000|2023-08-24 12:55:00|913.8|912.8|912|911|913.9|912.9|911.8|910.8|407
1692882000000|2023-08-24 13:00:00|911.8|910.8|913.1|912.1|913.5|912.5|911.4|910.4|486
1692882300000|2023-08-24 13:05:00|913.3|912.3|910.5|909.5|913.9|912.9|910.1|909.1|287
1692882600000|2023-08-24 13:10:00|910.4|909.4|908.5|907.5|910.5|909.5|908.3|907.3|293
1692882900000|2023-08-24 13:15:00|908.6|907.6|909.8|908.8|910.1|909.1|908.3|907.3|59
1692883200000|2023-08-24 13:20:00|909.9|908.9|911.4|910.4|911.6|910.6|908.6|907.6|159
1692883500000|2023-08-24 13:25:00|911.8|910.8|909.3|908.3|912|911|908.9|907.9|308
1692883800000|2023-08-24 13:30:00|909.1|908.1|908|907|909.6|908.6|907.4|906.4|934
1692884100000|2023-08-24 13:35:00|907.9|906.9|908.3|907.3|908.9|907.9|905.6|904.6|672
1692884400000|2023-08-24 13:40:00|908.1|907.1|908|907|908.9|907.9|907.4|906.4|215
1692884700000|2023-08-24 13:45:00|907.9|906.9|908.4|907.4|909.6|908.6|907.5|906.5|318
1692885000000|2023-08-24 13:50:00|908.5|907.5|913.6|912.6|914|913|908|907|835
1692885300000|2023-08-24 13:55:00|913.9|912.9|916.3|915.3|916.4|915.4|913.3|912.3|572
1692885600000|2023-08-24 14:00:00|916.4|915.4|917.6|916.6|917.9|916.9|915.6|914.6|1317
1692885900000|2023-08-24 14:05:00|917.8|916.8|917.3|916.3|918.1|917.1|917|916|640
1692886200000|2023-08-24 14:10:00|917|916|916.3|915.3|917.4|916.4|914.4|913.4|754
1692886500000|2023-08-24 14:15:00|916.1|915.1|914.9|913.9|917|916|913.6|912.6|445
1692886800000|2023-08-24 14:20:00|915|914|913.9|912.9|916.4|915.4|913.4|912.4|677
1692887100000|2023-08-24 14:25:00|914.1|913.1|910.6|909.6|914.1|913.1|909.6|908.6|498
1692887400000|2023-08-24 14:30:00|910.5|909.5|910.6|909.6|911.1|910.1|909|908|396
1692887700000|2023-08-24 14:35:00|910.8|909.8|912.6|911.6|913|912|910.4|909.4|187
1692888000000|2023-08-24 14:40:00|912.8|911.8|912.4|911.4|914|913|911.8|910.8|254
1692888300000|2023-08-24 14:45:00|912.5|911.5|911.4|910.4|913.9|912.9|911.4|910.4|447
1692888600000|2023-08-24 14:50:00|911.5|910.5|912.8|911.8|913|912|910.3|909.3|718
1692888900000|2023-08-24 14:55:00|912.9|911.9|914.3|913.3|915.4|914.4|912.6|911.6|769
1692889200000|2023-08-24 15:00:00|914.4|913.4|914.5|913.5|916.1|915.1|913.8|912.8|1599
1692889500000|2023-08-24 15:05:00|914.4|913.4|914.4|913.4|916|915|913.6|912.6|673
1692889800000|2023-08-24 15:10:00|914.1|913.1|914|913|915.5|914.5|912.9|911.9|339
1692890100000|2023-08-24 15:15:00|913.8|912.8|915.1|914.1|915.1|914.1|913.5|912.5|247
1692890400000|2023-08-24 15:20:00|915|914|916.6|915.6|917|916|914.1|913.1|1159
1692890700000|2023-08-24 15:25:00|916.8|915.8|917.6|916.6|917.9|916.9|916.3|915.3|1216
1692891000000|2023-08-24 15:30:00|917.8|916.8|916.8|915.8|918.5|917.5|916.4|915.4|895
1692891300000|2023-08-24 15:35:00|916.5|915.5|916.8|915.8|917.8|916.8|916.1|915.1|121
1692891600000|2023-08-24 15:40:00|917.3|916.3|918.8|917.8|919|918|917.3|916.3|252
1692891900000|2023-08-24 15:45:00|918.9|917.9|918.4|917.4|919.1|918.1|918|917|224
1692892200000|2023-08-24 15:50:00|918.5|917.5|916.5|915.5|918.5|917.5|915.9|914.9|71
1692892500000|2023-08-24 15:55:00|916.4|915.4|917.5|916.5|917.5|916.5|915.8|914.8|56
1692892800000|2023-08-24 16:00:00|917.4|916.4|917.4|916.4|918.4|917.4|917.3|916.3|77
1692893100000|2023-08-24 16:05:00|917.3|916.3|918|917|918.3|917.3|916.6|915.6|14
1692893400000|2023-08-24 16:10:00|917.9|916.9|920.3|919.3|920.4|919.4|917.9|916.9|350
1692893700000|2023-08-24 16:15:00|920.1|919.1|920|919|920.4|919.4|919.5|918.5|685
1692894000000|2023-08-24 16:20:00|920.1|919.1|920|919|920.4|919.4|919.4|918.4|239
1692894300000|2023-08-24 16:25:00|920.1|919.1|918.1|917.1|920.1|919.1|917.5|916.5|296
1692894600000|2023-08-24 16:30:00|918|917|920.1|919.1|920.1|919.1|918|917|230
1692894900000|2023-08-24 16:35:00|920.4|919.4|920.1|919.1|920.4|919.4|919.6|918.6|95
1692895200000|2023-08-24 16:40:00|920.4|919.4|919.4|918.4|920.6|919.6|918.8|917.8|249
1692895500000|2023-08-24 16:45:00|919.5|918.5|918.8|917.8|919.9|918.9|918.3|917.3|15
1692895800000|2023-08-24 16:50:00|918.6|917.6|918.5|917.5|918.8|917.8|918|917|6
1692896100000|2023-08-24 16:55:00|918.8|917.8|918.3|917.3|919|918|917.3|916.3|57
1692896400000|2023-08-24 17:00:00|918.1|917.1|916.6|915.6|918.3|917.3|916.6|915.6|107
1692896700000|2023-08-24 17:05:00|916.5|915.5|916.1|915.1|916.5|915.5|915.3|914.3|141
1692897000000|2023-08-24 17:10:00|916.3|915.3|916.3|915.3|917|916|915.4|914.4|69
1692897300000|2023-08-24 17:15:00|916.1|915.1|917|916|918.3|917.3|915.9|914.9|40
1692897600000|2023-08-24 17:20:00|916.9|915.9|918.5|917.5|918.5|917.5|916.8|915.8|242
1692897900000|2023-08-24 17:25:00|918.6|917.6|917|916|918.6|917.6|916.8|915.8|111
1692898200000|2023-08-24 17:30:00|916.9|915.9|915.6|914.6|917.6|916.6|915.5|914.5|373
1692898500000|2023-08-24 17:35:00|915.5|914.5|914.4|913.4|916.4|915.4|914.1|913.1|247
1692898800000|2023-08-24 17:40:00|914.3|913.3|914.6|913.6|915.5|914.5|914.1|913.1|389
1692899100000|2023-08-24 17:45:00|915|914|913.1|912.1|915|914|912.8|911.8|81
1692899400000|2023-08-24 17:50:00|913|912|912.5|911.5|913|912|912|911|37
1692899700000|2023-08-24 17:55:00|912.8|911.8|913.9|912.9|914|913|912.5|911.5|75
1692900000000|2023-08-24 18:00:00|913.6|912.6|912.9|911.9|914.3|913.3|912.5|911.5|63
1692900300000|2023-08-24 18:05:00|913.1|912.1|913.3|912.3|914|913|912.9|911.9|181
1692900600000|2023-08-24 18:10:00|913.5|912.5|916.1|915.1|916.4|915.4|913.3|912.3|62
1692900900000|2023-08-24 18:15:00|916.3|915.3|916.6|915.6|917|916|915.5|914.5|21
1692901200000|2023-08-24 18:20:00|916.8|915.8|918.1|917.1|918.4|917.4|916.5|915.5|83
1692901500000|2023-08-24 18:25:00|918.3|917.3|919.3|918.3|919.6|918.6|917.3|916.3|408
1692901800000|2023-08-24 18:30:00|919|918|919.3|918.3|919.3|918.3|918.1|917.1|87
1692902100000|2023-08-24 18:35:00|919.4|918.4|918.1|917.1|919.4|918.4|917.5|916.5|45
1692902400000|2023-08-24 18:40:00|918|917|919|918|919.1|918.1|917.8|916.8|33
1692902700000|2023-08-24 18:45:00|918.9|917.9|918.5|917.5|919|918|918.5|917.5|6
1692903000000|2023-08-24 18:50:00|918.4|917.4|918.5|917.5|919|918|918|917|28
1692903300000|2023-08-24 18:55:00|918.4|917.4|918.3|917.3|918.9|917.9|918.1|917.1|3
1692903600000|2023-08-24 19:00:00|918.1|917.1|918.6|917.6|918.9|917.9|918.1|917.1|1
1692903900000|2023-08-24 19:05:00|918.8|917.8|918.8|917.8|919|918|918.6|917.6|4
1692904200000|2023-08-24 19:10:00|918.5|917.5|918.1|917.1|918.5|917.5|918.1|917.1|4
1692904500000|2023-08-24 19:15:00|917.9|916.9|918.4|917.4|918.4|917.4|917.9|916.9|9
1692904800000|2023-08-24 19:20:00|918.5|917.5|918.3|917.3|918.9|917.9|918|917|4
1692905100000|2023-08-24 19:25:00|918.1|917.1|918.6|917.6|918.6|917.6|918.1|917.1|2
1692905400000|2023-08-24 19:30:00|918.5|917.5|918.8|917.8|918.9|917.9|918.4|917.4|0
1692905700000|2023-08-24 19:35:00|918.6|917.6|918.3|917.3|918.8|917.8|918.3|917.3|8
1692906000000|2023-08-24 19:40:00|918.4|917.4|918.8|917.8|918.8|917.8|918|917|13
1692906300000|2023-08-24 19:45:00|918.6|917.6|919.3|918.3|919.4|918.4|918.3|917.3|4
1692906600000|2023-08-24 19:50:00|919|918|918.8|917.8|919.3|918.3|918.6|917.6|15
1692906900000|2023-08-24 19:55:00|918.6|917.6|918|917|918.8|917.8|917.8|916.8|15
1692907200000|2023-08-24 20:00:00|917.9|916.9|918|917|918.1|917.1|917.6|916.6|1
1692907500000|2023-08-24 20:05:00|917.8|916.8|918.4|917.4|918.4|917.4|917.8|916.8|3
1692907800000|2023-08-24 20:10:00|918.5|917.5|918.4|917.4|918.6|917.6|918.4|917.4|4
1692908100000|2023-08-24 20:15:00|918.1|917.1|918.1|917.1|918.3|917.3|918.1|917.1|2
1692908400000|2023-08-24 20:20:00|918|917|918.3|917.3|918.3|917.3|918|917|2
1692908700000|2023-08-24 20:25:00|918|917|918|917|918.1|917.1|917.6|916.6|16
1692909000000|2023-08-24 20:30:00|918.1|917.1|918.3|917.3|918.5|917.5|918.1|917.1|65
1692909300000|2023-08-24 20:35:00|918.1|917.1|918.1|917.1|918.4|917.4|918.1|917.1|8
1692909600000|2023-08-24 20:40:00|918.3|917.3|918.1|917.1|918.8|917.8|918.1|917.1|58
1692909900000|2023-08-24 20:45:00|918.3|917.3|918.9|917.9|919|918|918.3|917.3|2
1692910200000|2023-08-24 20:50:00|918.8|917.8|918.8|917.8|919|918|918.6|917.6|2
1692910500000|2023-08-24 20:55:00|919|918|918.3|917.3|919|918|918.3|917.3|52
1692910800000|2023-08-24 21:00:00|917.6|916.6|918.9|915.9|918.9|916.6|917.6|915.9|47
1692911100000|2023-08-24 21:05:00|918|917|918|917|918|917|918|917|0
1692911400000|2023-08-24 21:10:00|917.4|916.4|918.8|915.8|918.9|916.4|917.1|915.8|7
1692911700000|2023-08-24 21:15:00|918.6|915.6|918.6|915.6|918.6|915.6|918.6|915.6|0
1692912000000|2023-08-24 21:20:00|918.8|915.8|917.4|916.4|918.8|916.4|917.4|915.8|0
1692913800000|2023-08-24 21:50:00|917.5|916.5|917.5|916.5|917.5|916.5|917.5|916.5|0
1692925200000|2023-08-25 01:00:00|921.3|920.3|921.8|920.8|922.1|921.1|921.3|920.3|40
1692925500000|2023-08-25 01:05:00|922|921|921.8|920.8|922|921|921.5|920.5|0
1692925800000|2023-08-25 01:10:00|921.5|920.5|921.3|920.3|921.5|920.5|921|920|0
1692926100000|2023-08-25 01:15:00|921.4|920.4|921.5|920.5|921.8|920.8|921.3|920.3|27
1692926400000|2023-08-25 01:20:00|921.4|920.4|922.4|921.4|922.4|921.4|921.3|920.3|31
1692926700000|2023-08-25 01:25:00|922.6|921.6|922.6|921.6|923.1|922.1|921.8|920.8|8
1692927000000|2023-08-25 01:30:00|922.8|921.8|922.8|921.8|923|922|921.9|920.9|0
1692927300000|2023-08-25 01:35:00|922.9|921.9|924.8|923.8|924.8|923.8|922.8|921.8|27
1692927600000|2023-08-25 01:40:00|924.6|923.6|924.3|923.3|924.9|923.9|924|923|8
1692927900000|2023-08-25 01:45:00|924|923|924.5|923.5|924.5|923.5|924|923|0
1692928200000|2023-08-25 01:50:00|924.8|923.8|924.5|923.5|925.1|924.1|923.9|922.9|12
1692928500000|2023-08-25 01:55:00|924.8|923.8|924.5|923.5|924.8|923.8|924.3|923.3|1
1692928800000|2023-08-25 02:00:00|924.8|923.8|923.5|922.5|924.8|923.8|923.4|922.4|4
1692929100000|2023-08-25 02:05:00|923.4|922.4|923.9|922.9|923.9|922.9|923.4|922.4|2
1692929400000|2023-08-25 02:10:00|924|923|924.1|923.1|924.4|923.4|923.9|922.9|17
1692929700000|2023-08-25 02:15:00|924|923|923.9|922.9|924.1|923.1|923.9|922.9|2
1692930000000|2023-08-25 02:20:00|924|923|923.9|922.9|924.1|923.1|923.9|922.9|18
1692930300000|2023-08-25 02:25:00|924|923|924.5|923.5|924.8|923.8|923.9|922.9|4
1692930600000|2023-08-25 02:30:00|924.8|923.8|924.5|923.5|924.8|923.8|924.3|923.3|0
1692930900000|2023-08-25 02:35:00|924.4|923.4|924|923|924.5|923.5|923.8|922.8|28
1692931200000|2023-08-25 02:40:00|924.1|923.1|924.3|923.3|924.3|923.3|923.8|922.8|1
1692931500000|2023-08-25 02:45:00|924.4|923.4|924.3|923.3|924.5|923.5|923.9|922.9|8
1692931800000|2023-08-25 02:50:00|924.4|923.4|924.3|923.3|924.8|923.8|924.3|923.3|10
1692932100000|2023-08-25 02:55:00|924.4|923.4|925.1|924.1|925.1|924.1|924.3|923.3|117
1692932400000|2023-08-25 03:00:00|924.9|923.9|925|924|925.1|924.1|924.9|923.9|10
1692932700000|2023-08-25 03:05:00|925.1|924.1|924.3|923.3|925.1|924.1|924.1|923.1|26
1692933000000|2023-08-25 03:10:00|924.4|923.4|924.3|923.3|924.6|923.6|923.8|922.8|54
1692933300000|2023-08-25 03:15:00|924|923|923.4|922.4|924.4|923.4|923.3|922.3|31
1692933600000|2023-08-25 03:20:00|923.3|922.3|923.5|922.5|923.9|922.9|923.3|922.3|39
1692933900000|2023-08-25 03:25:00|923.6|922.6|923.5|922.5|923.6|922.6|923.3|922.3|0
1692934200000|2023-08-25 03:30:00|923.3|922.3|923.5|922.5|923.8|922.8|923.3|922.3|0
1692934500000|2023-08-25 03:35:00|923.6|922.6|923.5|922.5|923.6|922.6|923.4|922.4|5
1692934800000|2023-08-25 03:40:00|923.6|922.6|923.5|922.5|923.6|922.6|923.5|922.5|0
1692935100000|2023-08-25 03:45:00|923.3|922.3|923.3|922.3|923.3|922.3|923.3|922.3|0
1692935400000|2023-08-25 03:50:00|923.1|922.1|923.3|922.3|923.3|922.3|923.1|922.1|0
1692935700000|2023-08-25 03:55:00|923.1|922.1|923.3|922.3|923.5|922.5|923.1|922.1|0
1692936000000|2023-08-25 04:00:00|923.1|922.1|923.3|922.3|923.3|922.3|923.1|922.1|0
1692936300000|2023-08-25 04:05:00|923.5|922.5|923.4|922.4|923.6|922.6|923.4|922.4|1
1692936600000|2023-08-25 04:10:00|923.3|922.3|923.8|922.8|923.8|922.8|923.3|922.3|5
1692936900000|2023-08-25 04:15:00|923.9|922.9|923.9|922.9|923.9|922.9|923.8|922.8|1
1692937200000|2023-08-25 04:20:00|924.1|923.1|924.1|923.1|924.1|923.1|924.1|923.1|88
1692937500000|2023-08-25 04:25:00|924|923|924.1|923.1|924.4|923.4|924|923|2
1692937800000|2023-08-25 04:30:00|924|923|923.8|922.8|924.5|923.5|923.1|922.1|84
1692938100000|2023-08-25 04:35:00|923.5|922.5|923.8|922.8|923.8|922.8|923.5|922.5|0
1692938400000|2023-08-25 04:40:00|923.6|922.6|923.6|922.6|923.6|922.6|923.6|922.6|0
1692938700000|2023-08-25 04:45:00|923.8|922.8|923.9|922.9|924|923|923.8|922.8|0
1692939000000|2023-08-25 04:50:00|924|923|923.9|922.9|924.1|923.1|923.9|922.9|0
1692939300000|2023-08-25 04:55:00|924|923|924.1|923.1|924.3|923.3|924|923|0
1692939600000|2023-08-25 05:00:00|924.3|923.3|924.3|923.3|924.8|923.8|924.1|923.1|33
1692939900000|2023-08-25 05:05:00|924.4|923.4|924.1|923.1|924.4|923.4|924|923|1
1692940200000|2023-08-25 05:10:00|924|923|924|923|924|923|923.9|922.9|2
1692940500000|2023-08-25 05:15:00|924.3|923.3|924.5|923.5|924.5|923.5|924.3|923.3|5
1692940800000|2023-08-25 05:20:00|924.3|923.3|924.3|923.3|924.5|923.5|924.3|923.3|0
1692941100000|2023-08-25 05:25:00|924.1|923.1|924.1|923.1|924.4|923.4|923.8|922.8|3
1692941400000|2023-08-25 05:30:00|924.3|923.3|924.6|923.6|924.6|923.6|924|923|4
1692941700000|2023-08-25 05:35:00|925|924|925.3|924.3|925.6|924.6|925|924|69
1692942000000|2023-08-25 05:40:00|925.4|924.4|923.4|922.4|925.4|924.4|923.4|922.4|110
1692942300000|2023-08-25 05:45:00|924|923|924.5|923.5|924.5|923.5|924|923|1
1692942600000|2023-08-25 05:50:00|924.6|923.6|925.6|924.6|925.6|924.6|924.4|923.4|34
1692942900000|2023-08-25 05:55:00|925.4|924.4|926|925|926.1|925.1|925.3|924.3|11
1692943200000|2023-08-25 06:00:00|927.3|926.3|926.9|925.9|927.3|926.3|926.3|925.3|59
1692943500000|2023-08-25 06:05:00|926.6|925.6|925.5|924.5|926.9|925.9|925.5|924.5|22
1692943800000|2023-08-25 06:10:00|925.8|924.8|925.8|924.8|926.3|925.3|925.3|924.3|7
1692944100000|2023-08-25 06:15:00|926.3|925.3|926.1|925.1|926.3|925.3|924.8|923.8|4
1692944400000|2023-08-25 06:20:00|925.9|924.9|923.5|922.5|926|925|923.5|922.5|45
1692944700000|2023-08-25 06:25:00|923.4|922.4|925|924|925.3|924.3|923.1|922.1|39
1692945000000|2023-08-25 06:30:00|925.1|924.1|925.5|924.5|926.1|925.1|925|924|17
1692945300000|2023-08-25 06:35:00|925.6|924.6|925|924|925.8|924.8|924.4|923.4|10
1692945600000|2023-08-25 06:40:00|924.9|923.9|924.9|923.9|925|924|924.3|923.3|0
1692945900000|2023-08-25 06:45:00|925|924|924.1|923.1|925|924|924|923|2
1692946200000|2023-08-25 06:50:00|924.4|923.4|924.3|923.3|924.5|923.5|923.9|922.9|4
1692946500000|2023-08-25 06:55:00|924.4|923.4|923.4|922.4|924.5|923.5|923.1|922.1|184
1692946800000|2023-08-25 07:00:00|923.5|922.5|922.8|921.8|923.9|922.9|922.6|921.6|145
1692947100000|2023-08-25 07:05:00|922.9|921.9|923.8|922.8|924.1|923.1|922.8|921.8|49
1692947400000|2023-08-25 07:10:00|923.6|922.6|923|922|924.1|923.1|923|922|13
1692947700000|2023-08-25 07:15:00|923.1|922.1|923.6|922.6|923.8|922.8|923|922|121
1692948000000|2023-08-25 07:20:00|923.9|922.9|923.9|922.9|924.3|923.3|922.5|921.5|78
1692948300000|2023-08-25 07:25:00|924|923|925.3|924.3|925.6|924.6|923.8|922.8|13
1692948600000|2023-08-25 07:30:00|925.4|924.4|924.3|923.3|925.4|924.4|923.1|922.1|257
1692948900000|2023-08-25 07:35:00|924.4|923.4|925.9|924.9|925.9|924.9|924.1|923.1|100
1692949200000|2023-08-25 07:40:00|925.8|924.8|925.3|924.3|925.8|924.8|924.1|923.1|69
1692949500000|2023-08-25 07:45:00|925.6|924.6|925.8|924.8|926.1|925.1|924.9|923.9|47
1692949800000|2023-08-25 07:50:00|926|925|925.8|924.8|927|926|925.8|924.8|38
1692950100000|2023-08-25 07:55:00|925.6|924.6|926.4|925.4|926.8|925.8|925|924|179
1692950400000|2023-08-25 08:00:00|926.6|925.6|924.4|923.4|926.6|925.6|924.1|923.1|276
1692950700000|2023-08-25 08:05:00|924.3|923.3|925.8|924.8|925.8|924.8|924.1|923.1|167
1692951000000|2023-08-25 08:10:00|925.9|924.9|924.6|923.6|926|925|924.4|923.4|109
1692951300000|2023-08-25 08:15:00|924.8|923.8|927.8|926.8|927.9|926.9|923.9|922.9|721
1692951600000|2023-08-25 08:20:00|927.4|926.4|928.1|927.1|928.6|927.6|926.5|925.5|305
1692951900000|2023-08-25 08:25:00|928|927|928.1|927.1|928.9|927.9|927.3|926.3|492
1692952200000|2023-08-25 08:30:00|928.3|927.3|929.9|928.9|930|929|928|927|419
1692952500000|2023-08-25 08:35:00|930|929|931.4|930.4|931.6|930.6|929.5|928.5|590
1692952800000|2023-08-25 08:40:00|931.5|930.5|932.6|931.6|933.1|932.1|931.4|930.4|708
1692953100000|2023-08-25 08:45:00|932.9|931.9|931.9|930.9|933.1|932.1|931.9|930.9|140
1692953400000|2023-08-25 08:50:00|932|931|931.3|930.3|932|931|930.9|929.9|191
1692953700000|2023-08-25 08:55:00|931.5|930.5|931.3|930.3|932.9|931.9|930.8|929.8|147
1692954000000|2023-08-25 09:00:00|931.1|930.1|931.5|930.5|931.9|930.9|930.5|929.5|105
1692954300000|2023-08-25 09:05:00|931.6|930.6|932.8|931.8|932.9|931.9|931.6|930.6|129
1692954600000|2023-08-25 09:10:00|932.9|931.9|932.4|931.4|933.1|932.1|932.4|931.4|673
1692954900000|2023-08-25 09:15:00|932.5|931.5|932.9|931.9|933|932|932.1|931.1|136
1692955200000|2023-08-25 09:20:00|932.8|931.8|936.1|935.1|936.4|935.4|932.4|931.4|1490
1692955500000|2023-08-25 09:25:00|936|935|935.8|934.8|936|935|933.6|932.6|765
1692955800000|2023-08-25 09:30:00|935.9|934.9|935.3|934.3|935.9|934.9|934.6|933.6|216
1692956100000|2023-08-25 09:35:00|935.4|934.4|932.9|931.9|935.4|934.4|932.8|931.8|699
1692956400000|2023-08-25 09:40:00|932.8|931.8|933.9|932.9|933.9|932.9|931.8|930.8|211
1692956700000|2023-08-25 09:45:00|933.8|932.8|934.9|933.9|934.9|933.9|933.8|932.8|47
1692957000000|2023-08-25 09:50:00|935.1|934.1|935.1|934.1|936.4|935.4|934.8|933.8|335
1692957300000|2023-08-25 09:55:00|935.3|934.3|935.6|934.6|936.1|935.1|935|934|175
1692957600000|2023-08-25 10:00:00|935.5|934.5|936.4|935.4|936.4|935.4|934.9|933.9|376
1692957900000|2023-08-25 10:05:00|936.3|935.3|936.9|935.9|937.1|936.1|936|935|286
1692958200000|2023-08-25 10:10:00|936.8|935.8|936.6|935.6|937.4|936.4|936.6|935.6|171
1692958500000|2023-08-25 10:15:00|936.5|935.5|934.4|933.4|936.8|935.8|934.3|933.3|83
1692958800000|2023-08-25 10:20:00|934.5|933.5|935|934|935|934|932.8|931.8|353
1692959100000|2023-08-25 10:25:00|934.9|933.9|935.4|934.4|935.8|934.8|934.8|933.8|129
1692959400000|2023-08-25 10:30:00|935.1|934.1|936.5|935.5|937|936|935|934|149
1692959700000|2023-08-25 10:35:00|936.4|935.4|936|935|936.5|935.5|935.3|934.3|35
1692960000000|2023-08-25 10:40:00|935.9|934.9|934.5|933.5|936|935|934.4|933.4|118
1692960300000|2023-08-25 10:45:00|934.4|933.4|934.4|933.4|934.8|933.8|933.6|932.6|40
1692960600000|2023-08-25 10:50:00|934.5|933.5|934|933|934.9|933.9|934|933|28
1692960900000|2023-08-25 10:55:00|933.9|932.9|933.9|932.9|934.5|933.5|933.9|932.9|27
1692961200000|2023-08-25 11:00:00|934|933|933.5|932.5|934.8|933.8|933.4|932.4|78
1692961500000|2023-08-25 11:05:00|933.8|932.8|935.4|934.4|935.4|934.4|933.5|932.5|69
1692961800000|2023-08-25 11:10:00|935|934|934.4|933.4|935|934|934|933|43
1692962100000|2023-08-25 11:15:00|934.5|933.5|934.8|933.8|935.1|934.1|934.4|933.4|70
1692962400000|2023-08-25 11:20:00|935|934|934.9|933.9|935.6|934.6|934.8|933.8|101
1692962700000|2023-08-25 11:25:00|934.5|933.5|935|934|935.8|934.8|934.5|933.5|117
1692963000000|2023-08-25 11:30:00|934.9|933.9|934.9|933.9|935.3|934.3|934.6|933.6|62
1692963300000|2023-08-25 11:35:00|934.8|933.8|934.3|933.3|934.9|933.9|933.9|932.9|36
1692963600000|2023-08-25 11:40:00|934.1|933.1|934.4|933.4|934.4|933.4|933.9|932.9|56
1692963900000|2023-08-25 11:45:00|934.3|933.3|933.8|932.8|934.4|933.4|933.6|932.6|168
1692964200000|2023-08-25 11:50:00|933.6|932.6|933.6|932.6|933.6|932.6|933|932|35
1692964500000|2023-08-25 11:55:00|933.4|932.4|935.3|934.3|935.6|934.6|933.4|932.4|398
1692964800000|2023-08-25 12:00:00|935|934|934.6|933.6|935.8|934.8|934.5|933.5|52
1692965100000|2023-08-25 12:05:00|934.5|933.5|935|934|935.4|934.4|932.9|931.9|525
1692965400000|2023-08-25 12:10:00|935.1|934.1|935|934|935.3|934.3|934.1|933.1|97
1692965700000|2023-08-25 12:15:00|935.1|934.1|934.6|933.6|935.1|934.1|934.6|933.6|116
1692966000000|2023-08-25 12:20:00|934.4|933.4|934.9|933.9|935|934|933.8|932.8|197
1692966300000|2023-08-25 12:25:00|935|934|936.4|935.4|936.4|935.4|933.9|932.9|89
1692966600000|2023-08-25 12:30:00|936.3|935.3|935.8|934.8|937.1|936.1|935.8|934.8|80
1692966900000|2023-08-25 12:35:00|935.9|934.9|936.3|935.3|937.4|936.4|935.4|934.4|248
1692967200000|2023-08-25 12:40:00|936.1|935.1|935.5|934.5|936.5|935.5|934.8|933.8|21
1692967500000|2023-08-25 12:45:00|935.6|934.6|937.1|936.1|937.1|936.1|935|934|174
1692967800000|2023-08-25 12:50:00|937|936|936.6|935.6|937.1|936.1|936.5|935.5|35
1692968100000|2023-08-25 12:55:00|937|936|935.4|934.4|937|936|935.1|934.1|59
1692968400000|2023-08-25 13:00:00|935.5|934.5|938.8|937.8|939.4|938.4|935.4|934.4|800
1692968700000|2023-08-25 13:05:00|938.9|937.9|934.6|933.6|938.9|937.9|934.1|933.1|659
1692969000000|2023-08-25 13:10:00|934.4|933.4|935.3|934.3|936|935|933.6|932.6|635
1692969300000|2023-08-25 13:15:00|935.5|934.5|935.8|934.8|936.8|935.8|933.6|932.6|656
1692969600000|2023-08-25 13:20:00|935.6|934.6|936.8|935.8|937|936|935|934|67
1692969900000|2023-08-25 13:25:00|936.9|935.9|935.3|934.3|937.3|936.3|935.1|934.1|283
1692970200000|2023-08-25 13:30:00|935.5|934.5|932.4|931.4|935.5|934.5|932.3|931.3|396
1692970500000|2023-08-25 13:35:00|932.3|931.3|931.6|930.6|932.4|931.4|929.6|928.6|388
1692970800000|2023-08-25 13:40:00|931.8|930.8|930.8|929.8|932.5|931.5|929.8|928.8|528
1692971100000|2023-08-25 13:45:00|930.6|929.6|931|930|932.6|931.6|930.3|929.3|445
1692971400000|2023-08-25 13:50:00|931.3|930.3|932.3|931.3|933.5|932.5|929.6|928.6|307
1692971700000|2023-08-25 13:55:00|932.1|931.1|932.8|931.8|933.4|932.4|931.5|930.5|152
1692972000000|2023-08-25 14:00:00|932.6|931.6|934.4|933.4|934.9|933.9|931.3|930.3|769
1692972300000|2023-08-25 14:05:00|934.5|933.5|934.8|933.8|934.8|933.8|932.1|931.1|835
1692972600000|2023-08-25 14:10:00|934.6|933.6|937.5|936.5|937.8|936.8|934.4|933.4|876
1692972900000|2023-08-25 14:15:00|937.8|936.8|937.6|936.6|939.4|938.4|937.3|936.3|330
1692973200000|2023-08-25 14:20:00|937.8|936.8|935|934|938.4|937.4|934.4|933.4|665
1692973500000|2023-08-25 14:25:00|934.8|933.8|941|940|941|940|934.5|933.5|2752
1692973800000|2023-08-25 14:30:00|941.1|940.1|939.4|938.4|942.4|941.4|939|938|950
1692974100000|2023-08-25 14:35:00|939.5|938.5|940.5|939.5|941.4|940.4|938.3|937.3|1231
1692974400000|2023-08-25 14:40:00|940.4|939.4|939.9|938.9|941.6|940.6|939.5|938.5|271
1692974700000|2023-08-25 14:45:00|939.6|938.6|941.6|940.6|941.8|940.8|938.3|937.3|569
1692975000000|2023-08-25 14:50:00|941.8|940.8|942.3|941.3|943.1|942.1|941.8|940.8|706
1692975300000|2023-08-25 14:55:00|942|941|942.3|941.3|942.4|941.4|940.8|939.8|224
1692975600000|2023-08-25 15:00:00|942.1|941.1|939.5|938.5|942.9|941.9|939.5|938.5|241
1692975900000|2023-08-25 15:05:00|939.1|938.1|942.1|941.1|942.4|941.4|938.5|937.5|226
1692976200000|2023-08-25 15:10:00|942.3|941.3|943|942|943.4|942.4|941.8|940.8|457
1692976500000|2023-08-25 15:15:00|942.9|941.9|941.6|940.6|944.3|943.3|941.4|940.4|860
1692976800000|2023-08-25 15:20:00|941.5|940.5|944|943|944.4|943.4|941|940|697
1692977100000|2023-08-25 15:25:00|944.1|943.1|943.8|942.8|944.4|943.4|942.8|941.8|2435
1692977400000|2023-08-25 15:30:00|943.5|942.5|942.3|941.3|943.6|942.6|940.6|939.6|302
1692977700000|2023-08-25 15:35:00|942.4|941.4|940.4|939.4|943.4|942.4|940.4|939.4|246
1692978000000|2023-08-25 15:40:00|940.5|939.5|940.4|939.4|940.8|939.8|939.6|938.6|222
1692978300000|2023-08-25 15:45:00|940.3|939.3|941.1|940.1|941.6|940.6|939.6|938.6|409
1692978600000|2023-08-25 15:50:00|941|940|944.4|943.4|944.9|943.9|941|940|399
1692978900000|2023-08-25 15:55:00|944.3|943.3|945.3|944.3|945.4|944.4|942.3|941.3|423
1692979200000|2023-08-25 16:00:00|945.4|944.4|945.9|944.9|946.1|945.1|944.3|943.3|475
1692979500000|2023-08-25 16:05:00|946|945|948.3|947.3|948.5|947.5|945.5|944.5|1278
1692979800000|2023-08-25 16:10:00|948.1|947.1|951.1|950.1|952.1|951.1|948.1|947.1|1315
1692980100000|2023-08-25 16:15:00|950.9|949.9|952.3|951.3|954.4|953.4|950.9|949.9|1558
1692980400000|2023-08-25 16:20:00|952.1|951.1|952|951|953.8|952.8|950.9|949.9|461
1692980700000|2023-08-25 16:25:00|952.3|951.3|955.5|954.5|955.8|954.8|952.1|951.1|768
1692981000000|2023-08-25 16:30:00|955.6|954.6|956.8|955.8|957.4|956.4|955.5|954.5|450
1692981300000|2023-08-25 16:35:00|956.5|955.5|951.1|950.1|957.4|956.4|950.9|949.9|671
1692981600000|2023-08-25 16:40:00|951.3|950.3|953|952|953|952|949.6|948.6|586
1692981900000|2023-08-25 16:45:00|953.1|952.1|951.3|950.3|953.5|952.5|949.5|948.5|227
1692982200000|2023-08-25 16:50:00|951.1|950.1|949.4|948.4|952.1|951.1|949.3|948.3|59
1692982500000|2023-08-25 16:55:00|949.5|948.5|950.8|949.8|951.3|950.3|949.1|948.1|134
1692982800000|2023-08-25 17:00:00|950.6|949.6|951|950|952|951|950.3|949.3|121
1692983100000|2023-08-25 17:05:00|950.8|949.8|950.5|949.5|951.8|950.8|950.3|949.3|110
1692983400000|2023-08-25 17:10:00|950.3|949.3|949.8|948.8|950.8|949.8|949.4|948.4|93
1692983700000|2023-08-25 17:15:00|949.6|948.6|945.1|944.1|950|949|944.9|943.9|162
1692984000000|2023-08-25 17:20:00|945.3|944.3|942.6|941.6|945.5|944.5|942.4|941.4|566
1692984300000|2023-08-25 17:25:00|942.4|941.4|943.9|942.9|944.9|943.9|941.1|940.1|205
1692984600000|2023-08-25 17:30:00|943.8|942.8|942.3|941.3|944.3|943.3|940.8|939.8|294
1692984900000|2023-08-25 17:35:00|942.4|941.4|941.5|940.5|944.1|943.1|940.9|939.9|161
1692985200000|2023-08-25 17:40:00|941.4|940.4|946|945|946.6|945.6|940.8|939.8|220
1692985500000|2023-08-25 17:45:00|946.3|945.3|951.3|950.3|952.3|951.3|945.8|944.8|491
1692985800000|2023-08-25 17:50:00|951.1|950.1|951.8|950.8|954|953|951.1|950.1|563
1692986100000|2023-08-25 17:55:00|951.9|950.9|954.8|953.8|954.8|953.8|950|949|663
1692986400000|2023-08-25 18:00:00|954.5|953.5|956.3|955.3|957.3|956.3|953.5|952.5|390
1692986700000|2023-08-25 18:05:00|956|955|954.5|953.5|957.3|956.3|952.8|951.8|192
1692987000000|2023-08-25 18:10:00|954.3|953.3|954|953|956.3|955.3|953.5|952.5|347
1692987300000|2023-08-25 18:15:00|954.3|953.3|959.3|958.3|959.5|958.5|953.4|952.4|177
1692987600000|2023-08-25 18:20:00|959|958|961.3|960.3|961.4|960.4|958.9|957.9|280
1692987900000|2023-08-25 18:25:00|960.8|959.8|958.9|957.9|961.3|960.3|958.3|957.3|494
1692988200000|2023-08-25 18:30:00|958.8|957.8|958.4|957.4|959.1|958.1|957.6|956.6|1603
1692988500000|2023-08-25 18:35:00|958.8|957.8|959.8|958.8|960.5|959.5|958.6|957.6|266
1692988800000|2023-08-25 18:40:00|960|959|961.6|960.6|962.1|961.1|959.6|958.6|90
1692989100000|2023-08-25 18:45:00|961.8|960.8|962.1|961.1|962.1|961.1|961|960|152
1692989400000|2023-08-25 18:50:00|962|961|961.5|960.5|963|962|961|960|85
1692989700000|2023-08-25 18:55:00|961.6|960.6|964.3|963.3|964.6|963.6|961.3|960.3|189
1692990000000|2023-08-25 19:00:00|964.1|963.1|964.3|963.3|964.6|963.6|963.9|962.9|91
1692990300000|2023-08-25 19:05:00|964.1|963.1|965.3|964.3|966.1|965.1|963.9|962.9|211
1692990600000|2023-08-25 19:10:00|965.4|964.4|965.3|964.3|965.8|964.8|964.8|963.8|36
1692990900000|2023-08-25 19:15:00|965.4|964.4|966.3|965.3|966.4|965.4|965.3|964.3|91
1692991200000|2023-08-25 19:20:00|966.6|965.6|966.1|965.1|968.6|967.6|966.1|965.1|35
1692991500000|2023-08-25 19:25:00|966.3|965.3|966|965|967.5|966.5|965.8|964.8|113
1692991800000|2023-08-25 19:30:00|965.9|964.9|965.5|964.5|966.1|965.1|965.5|964.5|52
1692992100000|2023-08-25 19:35:00|965.8|964.8|964.3|963.3|965.8|964.8|964.3|963.3|67
1692992400000|2023-08-25 19:40:00|964|963|963.1|962.1|964.3|963.3|961.9|960.9|174
1692992700000|2023-08-25 19:45:00|963.3|962.3|964.3|963.3|965.8|964.8|962.5|961.5|457
1692993000000|2023-08-25 19:50:00|963.9|962.9|966|965|966.6|965.6|963.8|962.8|708
1692993300000|2023-08-25 19:55:00|966.1|965.1|963.4|962.4|967.1|966.1|963.4|962.4|71
1692993600000|2023-08-25 20:00:00|963.3|962.3|964.4|963.4|964.5|963.5|963|962|9
1692993900000|2023-08-25 20:05:00|964.9|963.9|965.4|964.4|965.5|964.5|964.8|963.8|27
1692994200000|2023-08-25 20:10:00|965|964|962.4|961.4|965.5|964.5|962|961|25
1692994500000|2023-08-25 20:15:00|962|961|961.3|960.3|962.3|961.3|960.5|959.5|238
1692994800000|2023-08-25 20:20:00|961|960|961.6|960.6|962.1|961.1|960.9|959.9|23
1692995100000|2023-08-25 20:25:00|961.5|960.5|960.9|959.9|961.6|960.6|960.5|959.5|90
1692995400000|2023-08-25 20:30:00|961|960|960.8|959.8|961|960|960.6|959.6|21
1692995700000|2023-08-25 20:35:00|960.5|959.5|960.3|959.3|960.8|959.8|960.3|959.3|28
1692996000000|2023-08-25 20:40:00|960.4|959.4|961|960|961|960|959.9|958.9|52
1692996300000|2023-08-25 20:45:00|961.1|960.1|960.5|959.5|962.1|960.6|960.5|958.6|6
1692996600000|2023-08-25 20:50:00|961.6|958.6|961|960|961.9|960|960.3|958.6|1
1692996900000|2023-08-25 20:55:00|961.9|958.9|960|957|961.9|960.1|960|957|46
1693184400000|2023-08-28 01:00:00|957.6|956.6|957.5|956.5|959|958|957.5|956.5|4
1693184700000|2023-08-28 01:05:00|957.4|956.4|955.6|954.6|957.4|956.4|955.5|954.5|15
1693185000000|2023-08-28 01:10:00|955.8|954.8|956.1|955.1|956.8|955.8|955.5|954.5|2
1693185300000|2023-08-28 01:15:00|956.3|955.3|955.3|954.3|957.3|956.3|955|954|16
1693185600000|2023-08-28 01:20:00|955.5|954.5|955.6|954.6|956.6|955.6|955.4|954.4|2
1693185900000|2023-08-28 01:25:00|955.9|954.9|956.9|955.9|957.3|956.3|955.9|954.9|0
1693186200000|2023-08-28 01:30:00|957|956|955.6|954.6|957|956|955|954|2
1693186500000|2023-08-28 01:35:00|956|955|955.6|954.6|956.3|955.3|955|954|132
1693186800000|2023-08-28 01:40:00|955.5|954.5|955.3|954.3|956|955|954.8|953.8|1
1693187100000|2023-08-28 01:45:00|955.4|954.4|954.3|953.3|955.5|954.5|953.5|952.5|24
1693187400000|2023-08-28 01:50:00|954.1|953.1|952.3|951.3|954.3|953.3|952.3|951.3|42
1693187700000|2023-08-28 01:55:00|952.4|951.4|949|948|952.4|951.4|948.5|947.5|80
1693188000000|2023-08-28 02:00:00|949.1|948.1|949.4|948.4|949.4|948.4|948|947|49
1693188300000|2023-08-28 02:05:00|949.5|948.5|949.5|948.5|950|949|949.3|948.3|32
1693188600000|2023-08-28 02:10:00|949.6|948.6|950.3|949.3|950.5|949.5|949.5|948.5|26
1693188900000|2023-08-28 02:15:00|950.4|949.4|950.6|949.6|951.4|950.4|949.4|948.4|56
1693189200000|2023-08-28 02:20:00|950.4|949.4|950.3|949.3|950.8|949.8|950.3|949.3|6
1693189500000|2023-08-28 02:25:00|950.1|949.1|950.1|949.1|951|950|950.1|949.1|7
1693189800000|2023-08-28 02:30:00|950.3|949.3|949|948|950.8|949.8|949|948|8
1693190100000|2023-08-28 02:35:00|949.1|948.1|949|948|949.4|948.4|948.8|947.8|13
1693190400000|2023-08-28 02:40:00|949.3|948.3|949|948|949.3|948.3|948.6|947.6|6
1693190700000|2023-08-28 02:45:00|949.1|948.1|949.3|948.3|949.5|948.5|949|948|4
1693191000000|2023-08-28 02:50:00|949.6|948.6|951|950|951|950|949.6|948.6|7
1693191300000|2023-08-28 02:55:00|950.9|949.9|952|951|952.1|951.1|950.6|949.6|145
1693191600000|2023-08-28 03:00:00|952.1|951.1|951.8|950.8|952.1|951.1|951|950|6
1693191900000|2023-08-28 03:05:00|951.6|950.6|951.3|950.3|951.8|950.8|951.1|950.1|11
1693192200000|2023-08-28 03:10:00|951.4|950.4|950.9|949.9|951.9|950.9|950|949|31
1693192500000|2023-08-28 03:15:00|951.5|950.5|951.9|950.9|951.9|950.9|951.5|950.5|12
1693192800000|2023-08-28 03:20:00|952|951|951.4|950.4|952.1|951.1|951.4|950.4|6
1693193100000|2023-08-28 03:25:00|951.3|950.3|952|951|952.1|951.1|950.6|949.6|7
1693193400000|2023-08-28 03:30:00|951.9|950.9|951.4|950.4|951.9|950.9|951|950|6
1693193700000|2023-08-28 03:35:00|950.9|949.9|950.9|949.9|950.9|949.9|950.6|949.6|6
1693194000000|2023-08-28 03:40:00|951.3|950.3|951.3|950.3|951.4|950.4|951.3|950.3|2
1693194300000|2023-08-28 03:45:00|950.6|949.6|950.5|949.5|950.6|949.6|950.1|949.1|21
1693194600000|2023-08-28 03:50:00|950.4|949.4|950.4|949.4|950.4|949.4|950.4|949.4|0
1693194900000|2023-08-28 03:55:00|950.1|949.1|950.1|949.1|950.1|949.1|950|949|2
1693195200000|2023-08-28 04:00:00|950|949|950|949|950.1|949.1|949.9|948.9|1
1693195500000|2023-08-28 04:05:00|950.1|949.1|950|949|950.3|949.3|950|949|2
1693195800000|2023-08-28 04:10:00|949.3|948.3|950.5|949.5|950.5|949.5|949.1|948.1|8
1693196100000|2023-08-28 04:15:00|950.4|949.4|949.9|948.9|950.5|949.5|949.6|948.6|4
1693196400000|2023-08-28 04:20:00|950.1|949.1|949.8|948.8|950.6|949.6|949.6|948.6|3
1693196700000|2023-08-28 04:25:00|949.6|948.6|949.9|948.9|950.5|949.5|949.6|948.6|3
1693197000000|2023-08-28 04:30:00|950|949|950.3|949.3|950.3|949.3|950|949|0
1693197300000|2023-08-28 04:35:00|950.1|949.1|951.3|950.3|951.3|950.3|950.1|949.1|59
1693197600000|2023-08-28 04:40:00|951.5|950.5|951.8|950.8|951.8|950.8|951.4|950.4|7
1693197900000|2023-08-28 04:45:00|951.3|950.3|950.9|949.9|951.3|950.3|950|949|12
1693198200000|2023-08-28 04:50:00|950.8|949.8|950.8|949.8|950.8|949.8|950.5|949.5|7
1693198500000|2023-08-28 04:55:00|950.9|949.9|951.1|950.1|951.1|950.1|950.9|949.9|0
1693198800000|2023-08-28 05:00:00|951|950|951.5|950.5|952|951|951|950|9
1693199100000|2023-08-28 05:05:00|951.4|950.4|951.9|950.9|952|951|951.4|950.4|1
1693199400000|2023-08-28 05:10:00|952.1|951.1|952|951|952.1|951.1|951.9|950.9|1
1693199700000|2023-08-28 05:15:00|951.9|950.9|952.8|951.8|952.8|951.8|951.9|950.9|0
1693200000000|2023-08-28 05:20:00|952.9|951.9|953|952|953.5|952.5|952.9|951.9|3
1693200300000|2023-08-28 05:25:00|952.9|951.9|952|951|953|952|951.6|950.6|6
1693200600000|2023-08-28 05:30:00|952.1|951.1|953|952|953.1|952.1|952|951|5
1693200900000|2023-08-28 05:35:00|953.3|952.3|953.3|952.3|953.9|952.9|952.5|951.5|25
1693201200000|2023-08-28 05:40:00|953.5|952.5|953.8|952.8|954.3|953.3|953.5|952.5|3
1693201500000|2023-08-28 05:45:00|953.9|952.9|952.1|951.1|953.9|952.9|952|951|9
1693201800000|2023-08-28 05:50:00|952.3|951.3|952|951|952.3|951.3|951.9|950.9|2
1693202100000|2023-08-28 05:55:00|952.3|951.3|950.3|949.3|952.3|951.3|949.8|948.8|19
1693202400000|2023-08-28 06:00:00|950.8|949.8|950.8|949.8|951.8|950.8|950.5|949.5|30
1693202700000|2023-08-28 06:05:00|950.9|949.9|951.4|950.4|951.9|950.9|950.8|949.8|158
1693203000000|2023-08-28 06:10:00|951.5|950.5|951.9|950.9|952.6|951.6|951.5|950.5|12
1693203300000|2023-08-28 06:15:00|952|951|952|951|952.5|951.5|950|949|345
1693203600000|2023-08-28 06:20:00|951.9|950.9|953.9|952.9|955.3|954.3|951.8|950.8|52
1693203900000|2023-08-28 06:25:00|954|953|954.8|953.8|955.6|954.6|954|953|34
1693204200000|2023-08-28 06:30:00|954.9|953.9|952.1|951.1|954.9|953.9|951.6|950.6|91
1693204500000|2023-08-28 06:35:00|952.8|951.8|952.8|951.8|953.9|952.9|952.3|951.3|80
1693204800000|2023-08-28 06:40:00|953.6|952.6|955|954|955.1|954.1|953.5|952.5|36
1693205100000|2023-08-28 06:45:00|954.9|953.9|955.6|954.6|956.5|955.5|954.9|953.9|25
1693205400000|2023-08-28 06:50:00|956|955|956.5|955.5|956.8|955.8|955.5|954.5|35
1693205700000|2023-08-28 06:55:00|956.4|955.4|956.3|955.3|956.5|955.5|955|954|99
1693206000000|2023-08-28 07:00:00|956|955|956.4|955.4|957.4|956.4|955.5|954.5|130
1693206300000|2023-08-28 07:05:00|955.8|954.8|954.6|953.6|955.8|954.8|953.6|952.6|203
1693206600000|2023-08-28 07:10:00|954.4|953.4|952|951|954.9|953.9|951.6|950.6|241
1693206900000|2023-08-28 07:15:00|951.9|950.9|953.3|952.3|954.3|953.3|951.9|950.9|103
1693207200000|2023-08-28 07:20:00|953.5|952.5|954.1|953.1|954.3|953.3|952.4|951.4|100
1693207500000|2023-08-28 07:25:00|954.3|953.3|955.8|954.8|955.8|954.8|953.1|952.1|97
1693207800000|2023-08-28 07:30:00|955.9|954.9|957.4|956.4|957.4|956.4|955.9|954.9|246
1693208100000|2023-08-28 07:35:00|957.3|956.3|953.9|952.9|957.4|956.4|953.9|952.9|313
1693208400000|2023-08-28 07:40:00|954|953|954.5|953.5|955.3|954.3|953.5|952.5|29
1693208700000|2023-08-28 07:45:00|954.6|953.6|955.9|954.9|956.5|955.5|953.8|952.8|120
1693209000000|2023-08-28 07:50:00|955.6|954.6|954|953|955.9|954.9|953.6|952.6|168
1693209300000|2023-08-28 07:55:00|954.3|953.3|956.5|955.5|956.6|955.6|954.3|953.3|113
1693209600000|2023-08-28 08:00:00|956.6|955.6|953.5|952.5|956.6|955.6|953.5|952.5|88
1693209900000|2023-08-28 08:05:00|953.4|952.4|954.9|953.9|955.4|954.4|953.3|952.3|97
1693210200000|2023-08-28 08:10:00|954.8|953.8|953.9|952.9|954.8|953.8|953.9|952.9|29
1693210500000|2023-08-28 08:15:00|954.1|953.1|958.3|957.3|958.9|957.9|954.1|953.1|429
1693210800000|2023-08-28 08:20:00|958.5|957.5|957.8|956.8|960|959|957.8|956.8|310
1693211100000|2023-08-28 08:25:00|957.9|956.9|960.9|959.9|961.3|960.3|957.9|956.9|758
1693211400000|2023-08-28 08:30:00|960.4|959.4|958.6|957.6|961.6|960.6|956.8|955.8|393
1693211700000|2023-08-28 08:35:00|958|957|961.4|960.4|961.4|960.4|958|957|306
1693212000000|2023-08-28 08:40:00|961.3|960.3|961|960|962.5|961.5|960.6|959.6|148
1693212300000|2023-08-28 08:45:00|960.9|959.9|960|959|961|960|959.8|958.8|124
1693212600000|2023-08-28 08:50:00|960.1|959.1|958.8|957.8|960.1|959.1|958.6|957.6|305
1693212900000|2023-08-28 08:55:00|958.9|957.9|957.1|956.1|958.9|957.9|956.9|955.9|137
1693213200000|2023-08-28 09:00:00|957.4|956.4|956.1|955.1|957.9|956.9|955.9|954.9|140
1693213500000|2023-08-28 09:05:00|956|955|953.8|952.8|956.1|955.1|953.3|952.3|433
1693213800000|2023-08-28 09:10:00|953.9|952.9|955.5|954.5|956.4|955.4|953.8|952.8|201
1693214100000|2023-08-28 09:15:00|955.3|954.3|955.8|954.8|956.1|955.1|955|954|53
1693214400000|2023-08-28 09:20:00|955.9|954.9|954.6|953.6|955.9|954.9|954.4|953.4|79
1693214700000|2023-08-28 09:25:00|954.4|953.4|956|955|956|955|954|953|19
1693215000000|2023-08-28 09:30:00|955.8|954.8|958.8|957.8|958.9|957.9|955.5|954.5|48
1693215300000|2023-08-28 09:35:00|958.9|957.9|959.8|958.8|961|960|958.8|957.8|211
1693215600000|2023-08-28 09:40:00|960|959|962.1|961.1|962.1|961.1|960|959|34
1693215900000|2023-08-28 09:45:00|962.5|961.5|960.5|959.5|962.5|961.5|960|959|171
1693216200000|2023-08-28 09:50:00|960.4|959.4|958.6|957.6|961.1|960.1|958.6|957.6|72
1693216500000|2023-08-28 09:55:00|958|957|955.8|954.8|958.4|957.4|955.4|954.4|495
1693216800000|2023-08-28 10:00:00|955.9|954.9|955.4|954.4|956.5|955.5|954.9|953.9|95
1693217100000|2023-08-28 10:05:00|955|954|954|953|955.3|954.3|952.8|951.8|292
1693217400000|2023-08-28 10:10:00|953.5|952.5|954.6|953.6|954.9|953.9|953.4|952.4|212
1693217700000|2023-08-28 10:15:00|954.5|953.5|954|953|954.5|953.5|953.5|952.5|59
1693218000000|2023-08-28 10:20:00|953.9|952.9|954|953|954.3|953.3|953.1|952.1|56
1693218300000|2023-08-28 10:25:00|954.1|953.1|951|950|954.4|953.4|950.3|949.3|498
1693218600000|2023-08-28 10:30:00|951.4|950.4|947.4|946.4|951.5|950.5|947.4|946.4|840
1693218900000|2023-08-28 10:35:00|947.3|946.3|949.9|948.9|950|949|946.8|945.8|356
1693219200000|2023-08-28 10:40:00|950|949|948.8|947.8|950|949|948.5|947.5|57
1693219500000|2023-08-28 10:45:00|948.5|947.5|950|949|950.4|949.4|948.1|947.1|89
1693219800000|2023-08-28 10:50:00|949.9|948.9|950.9|949.9|951.3|950.3|949.4|948.4|150
1693220100000|2023-08-28 10:55:00|950.8|949.8|949.8|948.8|951.3|950.3|949.5|948.5|159
1693220400000|2023-08-28 11:00:00|949.6|948.6|949.6|948.6|950.3|949.3|949.3|948.3|67
1693220700000|2023-08-28 11:05:00|949.5|948.5|945.8|944.8|950|949|945.8|944.8|121
1693221000000|2023-08-28 11:10:00|945.9|944.9|944.5|943.5|946|945|943.5|942.5|603
1693221300000|2023-08-28 11:15:00|944.4|943.4|942.6|941.6|944.5|943.5|942.6|941.6|385
1693221600000|2023-08-28 11:20:00|942.9|941.9|941.9|940.9|942.9|941.9|941.6|940.6|246
1693221900000|2023-08-28 11:25:00|942|941|943.9|942.9|944.3|943.3|941.6|940.6|203
1693222200000|2023-08-28 11:30:00|943.8|942.8|943.3|942.3|943.8|942.8|942.3|941.3|90
1693222500000|2023-08-28 11:35:00|944.5|943.5|945.8|944.8|945.8|944.8|942|941|177
1693222800000|2023-08-28 11:40:00|945.6|944.6|946.8|945.8|946.8|945.8|945|944|140
1693223100000|2023-08-28 11:45:00|946.6|945.6|946.6|945.6|947.1|946.1|945.5|944.5|268
1693223400000|2023-08-28 11:50:00|946.5|945.5|946.8|945.8|947.3|946.3|946|945|87
1693223700000|2023-08-28 11:55:00|946.9|945.9|946|945|947.5|946.5|945.5|944.5|17
1693224000000|2023-08-28 12:00:00|946.1|945.1|944.3|943.3|946.1|945.1|943|942|165
1693224300000|2023-08-28 12:05:00|944|943|945.5|944.5|946.1|945.1|944|943|58
1693224600000|2023-08-28 12:10:00|945.4|944.4|944.6|943.6|946.4|945.4|944.6|943.6|279
1693224900000|2023-08-28 12:15:00|944.8|943.8|945.3|944.3|946.8|945.8|944.6|943.6|171
1693225200000|2023-08-28 12:20:00|945.4|944.4|947.8|946.8|948.3|947.3|944.3|943.3|26
1693225500000|2023-08-28 12:25:00|947.6|946.6|946.3|945.3|948|947|946|945|168
1693225800000|2023-08-28 12:30:00|946.5|945.5|948.3|947.3|948.6|947.6|946|945|94
1693226100000|2023-08-28 12:35:00|948.4|947.4|947.8|946.8|948.8|947.8|947.1|946.1|104
1693226400000|2023-08-28 12:40:00|948|947|945.4|944.4|948.4|947.4|945.1|944.1|149
1693226700000|2023-08-28 12:45:00|945.5|944.5|946.8|945.8|947.5|946.5|945.5|944.5|75
1693227000000|2023-08-28 12:50:00|946.4|945.4|943.3|942.3|947|946|942.8|941.8|256
1693227300000|2023-08-28 12:55:00|943.4|942.4|943.9|942.9|945.3|944.3|943.3|942.3|37
1693227600000|2023-08-28 13:00:00|944|943|940.1|939.1|944.3|943.3|938.8|937.8|804
1693227900000|2023-08-28 13:05:00|940|939|941|940|942.8|941.8|939|938|292
1693228200000|2023-08-28 13:10:00|941.1|940.1|942|941|942.3|941.3|939.4|938.4|198
1693228500000|2023-08-28 13:15:00|941.9|940.9|943.8|942.8|944.3|943.3|939.9|938.9|264
1693228800000|2023-08-28 13:20:00|943.5|942.5|944|943|947|946|943.3|942.3|378
1693229100000|2023-08-28 13:25:00|943.8|942.8|945.6|944.6|946.1|945.1|943.3|942.3|287
1693229400000|2023-08-28 13:30:00|945.3|944.3|944|943|945.5|944.5|942.4|941.4|255
1693229700000|2023-08-28 13:35:00|944.1|943.1|948.3|947.3|948.5|947.5|943.9|942.9|146
1693230000000|2023-08-28 13:40:00|948.5|947.5|949.3|948.3|949.4|948.4|947.1|946.1|263
1693230300000|2023-08-28 13:45:00|949.4|948.4|949.5|948.5|950.1|949.1|948.3|947.3|169
1693230600000|2023-08-28 13:50:00|949.8|948.8|951.5|950.5|952.9|951.9|949.5|948.5|278
1693230900000|2023-08-28 13:55:00|951.1|950.1|951.5|950.5|953.1|952.1|951|950|136
1693231200000|2023-08-28 14:00:00|951.3|950.3|949|948|953.4|952.4|949|948|177
1693231500000|2023-08-28 14:05:00|949.3|948.3|946|945|949.8|948.8|946|945|134
1693231800000|2023-08-28 14:10:00|946.1|945.1|945|944|946.4|945.4|943.9|942.9|214
1693232100000|2023-08-28 14:15:00|944.8|943.8|943.5|942.5|945|944|943.4|942.4|67
1693232400000|2023-08-28 14:20:00|943.4|942.4|943.9|942.9|944.6|943.6|941.9|940.9|212
1693232700000|2023-08-28 14:25:00|944|943|944.5|943.5|944.5|943.5|942|941|246
1693233000000|2023-08-28 14:30:00|944.6|943.6|946.5|945.5|947.1|946.1|943|942|277
1693233300000|2023-08-28 14:35:00|946.4|945.4|948.3|947.3|949.3|948.3|946.3|945.3|117
1693233600000|2023-08-28 14:40:00|948.4|947.4|946.5|945.5|949.6|948.6|946.4|945.4|110
1693233900000|2023-08-28 14:45:00|946.4|945.4|946.4|945.4|946.8|945.8|945.1|944.1|143
1693234200000|2023-08-28 14:50:00|946.3|945.3|947|946|947.6|946.6|946|945|135
1693234500000|2023-08-28 14:55:00|946.9|945.9|949.5|948.5|950.1|949.1|946|945|311
1693234800000|2023-08-28 15:00:00|949.6|948.6|946|945|949.6|948.6|945.5|944.5|333
1693235100000|2023-08-28 15:05:00|945.8|944.8|946.5|945.5|947.6|946.6|945.8|944.8|129
1693235400000|2023-08-28 15:10:00|946.4|945.4|945.3|944.3|946.9|945.9|944.5|943.5|312
1693235700000|2023-08-28 15:15:00|945.1|944.1|943.4|942.4|945.3|944.3|942.5|941.5|121
1693236000000|2023-08-28 15:20:00|943.3|942.3|944.8|943.8|944.9|943.9|942.6|941.6|191
1693236300000|2023-08-28 15:25:00|944.6|943.6|947.5|946.5|948.6|947.6|943.9|942.9|608
1693236600000|2023-08-28 15:30:00|947.6|946.6|944|943|947.8|946.8|943.6|942.6|209
1693236900000|2023-08-28 15:35:00|943.9|942.9|943.3|942.3|945|944|943.3|942.3|95
1693237200000|2023-08-28 15:40:00|943|942|943.6|942.6|944.1|943.1|942.6|941.6|101
1693237500000|2023-08-28 15:45:00|943.5|942.5|940.1|939.1|943.5|942.5|939.6|938.6|241
1693237800000|2023-08-28 15:50:00|940|939|940|939|941.3|940.3|939.4|938.4|228
1693238100000|2023-08-28 15:55:00|939.9|938.9|941|940|941.3|940.3|939.4|938.4|212
1693238400000|2023-08-28 16:00:00|940.9|939.9|941.5|940.5|941.6|940.6|939.9|938.9|219
1693238700000|2023-08-28 16:05:00|941.4|940.4|939.6|938.6|942.6|941.6|939.3|938.3|113
1693239000000|2023-08-28 16:10:00|939.5|938.5|937.5|936.5|939.8|938.8|937.4|936.4|278
1693239300000|2023-08-28 16:15:00|937.4|936.4|935.5|934.5|937.4|936.4|935.4|934.4|131
1693239600000|2023-08-28 16:20:00|935.8|934.8|934.3|933.3|936.3|935.3|933.8|932.8|78
1693239900000|2023-08-28 16:25:00|933.9|932.9|937.8|936.8|938|937|933.8|932.8|295
1693240200000|2023-08-28 16:30:00|937.9|936.9|934.5|933.5|938.4|937.4|934.5|933.5|33
1693240500000|2023-08-28 16:35:00|934.4|933.4|936|935|936.1|935.1|933.8|932.8|176
1693240800000|2023-08-28 16:40:00|935.9|934.9|931.4|930.4|936|935|931|930|203
1693241100000|2023-08-28 16:45:00|931.3|930.3|933.6|932.6|933.8|932.8|930.1|929.1|248
1693241400000|2023-08-28 16:50:00|933.8|932.8|933.4|932.4|935.8|934.8|932.6|931.6|58
1693241700000|2023-08-28 16:55:00|934|933|934.5|933.5|935.3|934.3|933.3|932.3|34
1693242000000|2023-08-28 17:00:00|934.3|933.3|931.8|930.8|934.6|933.6|931.8|930.8|77
1693242300000|2023-08-28 17:05:00|931.9|930.9|932.1|931.1|933.1|932.1|931.6|930.6|20
1693242600000|2023-08-28 17:10:00|932.3|931.3|935.1|934.1|935.3|934.3|931.6|930.6|153
1693242900000|2023-08-28 17:15:00|935.3|934.3|933.5|932.5|935.8|934.8|933.5|932.5|26
1693243200000|2023-08-28 17:20:00|933.8|932.8|934.4|933.4|935|934|933|932|13
1693243500000|2023-08-28 17:25:00|934.3|933.3|933.9|932.9|934.8|933.8|933.3|932.3|23
1693243800000|2023-08-28 17:30:00|934|933|934|933|934.3|933.3|933.1|932.1|21
1693244100000|2023-08-28 17:35:00|933.6|932.6|933.4|932.4|934|933|933.1|932.1|17
1693244400000|2023-08-28 17:40:00|933.5|932.5|933.6|932.6|934.6|933.6|933.4|932.4|176
1693244700000|2023-08-28 17:45:00|933.5|932.5|933.5|932.5|934|933|933.4|932.4|28
1693245000000|2023-08-28 17:50:00|933.8|932.8|931.8|930.8|933.8|932.8|929.9|928.9|149
1693245300000|2023-08-28 17:55:00|931.5|930.5|932|931|932|931|929.9|928.9|85
1693245600000|2023-08-28 18:00:00|931.9|930.9|928.9|927.9|932|931|928.8|927.8|36
1693245900000|2023-08-28 18:05:00|929|928|932.8|931.8|932.8|931.8|928.8|927.8|42
1693246200000|2023-08-28 18:10:00|932.9|931.9|933.5|932.5|933.9|932.9|932|931|49
1693246500000|2023-08-28 18:15:00|933.6|932.6|933|932|934|933|931.5|930.5|154
1693246800000|2023-08-28 18:20:00|933.5|932.5|933|932|934.5|933.5|932.5|931.5|95
1693247100000|2023-08-28 18:25:00|933.1|932.1|934.1|933.1|934.6|933.6|932.3|931.3|311
1693247400000|2023-08-28 18:30:00|933.6|932.6|935.9|934.9|935.9|934.9|933.5|932.5|70
1693247700000|2023-08-28 18:35:00|935.8|934.8|934.8|933.8|935.8|934.8|934.3|933.3|20
1693248000000|2023-08-28 18:40:00|935|934|935|934|935.8|934.8|934.8|933.8|17
1693248300000|2023-08-28 18:45:00|935.4|934.4|934.3|933.3|935.4|934.4|934|933|2
1693248600000|2023-08-28 18:50:00|934.6|933.6|935.3|934.3|935.5|934.5|934.5|933.5|2
1693248900000|2023-08-28 18:55:00|935.4|934.4|933.8|932.8|935.5|934.5|933.8|932.8|5
1693249200000|2023-08-28 19:00:00|934.3|933.3|934.5|933.5|934.8|933.8|934|933|4
1693249500000|2023-08-28 19:05:00|934.4|933.4|934.8|933.8|935.1|934.1|934.1|933.1|3
1693249800000|2023-08-28 19:10:00|934.5|933.5|935|934|935|934|934.5|933.5|1
1693250100000|2023-08-28 19:15:00|934.8|933.8|934.8|933.8|935.9|934.9|934.8|933.8|51
1693250400000|2023-08-28 19:20:00|934.9|933.9|935|934|935.5|934.5|934.5|933.5|20
1693250700000|2023-08-28 19:25:00|934.9|933.9|934.8|933.8|935.3|934.3|934.6|933.6|0
1693251000000|2023-08-28 19:30:00|934.5|933.5|934.9|933.9|935.5|934.5|934.5|933.5|5
1693251300000|2023-08-28 19:35:00|934.8|933.8|933.6|932.6|935.1|934.1|933.6|932.6|24
1693251600000|2023-08-28 19:40:00|933.8|932.8|933.5|932.5|934.5|933.5|933.5|932.5|7
1693251900000|2023-08-28 19:45:00|933.6|932.6|933.5|932.5|934.3|933.3|933.4|932.4|3
1693252200000|2023-08-28 19:50:00|933.4|932.4|933.5|932.5|933.9|932.9|933.4|932.4|1
1693252500000|2023-08-28 19:55:00|933.8|932.8|933.5|932.5|934|933|933.3|932.3|25
1693252800000|2023-08-28 20:00:00|933.6|932.6|932.8|931.8|934|933|932.8|931.8|7
1693253100000|2023-08-28 20:05:00|933.1|932.1|932|931|933.1|932.1|931.8|930.8|7
1693253400000|2023-08-28 20:10:00|931.8|930.8|932.9|931.9|933|932|931.8|930.8|2
1693253700000|2023-08-28 20:15:00|932.8|931.8|931.5|930.5|933|932|931.5|930.5|1
1693254000000|2023-08-28 20:20:00|931.4|930.4|931.3|930.3|931.8|930.8|931.1|930.1|0
1693254300000|2023-08-28 20:25:00|931.5|930.5|931.8|930.8|931.8|930.8|930.6|929.6|16
1693254600000|2023-08-28 20:30:00|931.6|930.6|931.3|930.3|931.8|930.8|931.3|930.3|1
1693254900000|2023-08-28 20:35:00|931.5|930.5|931.4|930.4|931.8|930.8|931|930|2
1693255200000|2023-08-28 20:40:00|931|930|930.9|929.9|931.3|930.3|930.9|929.9|0
1693255500000|2023-08-28 20:45:00|931.1|930.1|930.3|929.3|931.1|930.1|929.3|928.3|8
1693255800000|2023-08-28 20:50:00|930|929|929.8|928.8|930.1|929.1|929.3|928.3|2
1693256100000|2023-08-28 20:55:00|929.9|928.9|929.4|928.4|930.6|929.6|929.1|928.1|24
1693256400000|2023-08-28 21:00:00|930.3|927.3|930.8|927.8|930.9|927.9|930.3|927.3|0
1693257300000|2023-08-28 21:15:00|931.5|928.5|931.4|928.4|931.5|928.5|931.4|928.4|0
1693258200000|2023-08-28 21:30:00|931.3|928.3|931.4|928.4|931.4|928.4|931.3|928.3|1
1693259700000|2023-08-28 21:55:00|931.3|928.3|931.3|928.3|931.3|928.3|931.3|928.3|0
1693270800000|2023-08-29 01:00:00|930.1|929.1|928.5|927.5|930.1|929.1|927.8|926.8|16
1693271100000|2023-08-29 01:05:00|928.4|927.4|930.4|929.4|930.4|929.4|928.4|927.4|0
1693271400000|2023-08-29 01:10:00|930.1|929.1|930.1|929.1|930.5|929.5|929.8|928.8|0
1693271700000|2023-08-29 01:15:00|930|929|932|931|932.1|931.1|930|929|7
1693272000000|2023-08-29 01:20:00|932.3|931.3|930.9|929.9|932.3|931.3|930.8|929.8|0
1693272300000|2023-08-29 01:25:00|931|930|930.9|929.9|931.5|930.5|930.8|929.8|0
1693272600000|2023-08-29 01:30:00|931|930|930.3|929.3|931.3|930.3|929.9|928.9|6
1693272900000|2023-08-29 01:35:00|930.4|929.4|931|930|931.3|930.3|930.4|929.4|0
1693273200000|2023-08-29 01:40:00|930.9|929.9|931.8|930.8|931.9|930.9|930.9|929.9|0
1693273500000|2023-08-29 01:45:00|931.9|930.9|931.5|930.5|932|931|931.1|930.1|0
1693273800000|2023-08-29 01:50:00|931.4|930.4|931.5|930.5|931.9|930.9|931.4|930.4|2
1693274100000|2023-08-29 01:55:00|931.6|930.6|931.5|930.5|931.8|930.8|931.4|930.4|45
1693274400000|2023-08-29 02:00:00|931.4|930.4|932.4|931.4|932.5|931.5|931.4|930.4|23
1693274700000|2023-08-29 02:05:00|932.5|931.5|932.9|931.9|933.9|932.9|932.4|931.4|59
1693275000000|2023-08-29 02:10:00|933|932|933.4|932.4|934|933|933|932|12
1693275300000|2023-08-29 02:15:00|933|932|933.1|932.1|933.3|932.3|932.6|931.6|1
1693275600000|2023-08-29 02:20:00|933.3|932.3|933.5|932.5|934|933|933.1|932.1|1
1693275900000|2023-08-29 02:25:00|933.4|932.4|933.1|932.1|933.5|932.5|932.6|931.6|21
1693276200000|2023-08-29 02:30:00|933.3|932.3|933.5|932.5|934|933|933.3|932.3|2
1693276500000|2023-08-29 02:35:00|933.9|932.9|934.8|933.8|934.8|933.8|933.9|932.9|19
1693276800000|2023-08-29 02:40:00|934.9|933.9|935|934|935|934|934.6|933.6|3
1693277100000|2023-08-29 02:45:00|935.5|934.5|935.3|934.3|935.6|934.6|935.1|934.1|2
1693277400000|2023-08-29 02:50:00|935.4|934.4|935.6|934.6|935.9|934.9|935.1|934.1|8
1693277700000|2023-08-29 02:55:00|935.8|934.8|936|935|936.3|935.3|935.6|934.6|14
1693278000000|2023-08-29 03:00:00|935.9|934.9|936.3|935.3|936.5|935.5|935.9|934.9|2
1693278300000|2023-08-29 03:05:00|936.1|935.1|935.8|934.8|936.1|935.1|935.8|934.8|2
1693278600000|2023-08-29 03:10:00|935.9|934.9|935.8|934.8|935.9|934.9|935.6|934.6|1
1693278900000|2023-08-29 03:15:00|935.9|934.9|935.8|934.8|936.4|935.4|935.8|934.8|20
1693279200000|2023-08-29 03:20:00|935.9|934.9|935.8|934.8|936.1|935.1|935.8|934.8|0
1693279500000|2023-08-29 03:25:00|935.9|934.9|936.1|935.1|936.3|935.3|935.9|934.9|0
1693279800000|2023-08-29 03:30:00|936.3|935.3|936.1|935.1|936.3|935.3|935.9|934.9|0
1693280100000|2023-08-29 03:35:00|936.3|935.3|935.9|934.9|936.3|935.3|935.8|934.8|1
1693280400000|2023-08-29 03:40:00|935.8|934.8|935.6|934.6|935.8|934.8|935.6|934.6|0
1693280700000|2023-08-29 03:45:00|935.8|934.8|935.8|934.8|935.8|934.8|935.8|934.8|0
1693281000000|2023-08-29 03:50:00|935.6|934.6|935.3|934.3|935.8|934.8|935.3|934.3|75
1693281600000|2023-08-29 04:00:00|935.1|934.1|935.5|934.5|935.5|934.5|935.1|934.1|2
1693281900000|2023-08-29 04:05:00|935.4|934.4|936.3|935.3|936.3|935.3|935.4|934.4|3
1693282200000|2023-08-29 04:10:00|936.5|935.5|936.9|935.9|937.4|936.4|936.5|935.5|76
1693282500000|2023-08-29 04:15:00|936.5|935.5|936.6|935.6|936.8|935.8|936.5|935.5|0
1693282800000|2023-08-29 04:20:00|936.9|935.9|936.9|935.9|937.3|936.3|936.9|935.9|0
1693283100000|2023-08-29 04:25:00|937|936|936.9|935.9|937.3|936.3|936.9|935.9|0
1693283400000|2023-08-29 04:30:00|936.8|935.8|936.8|935.8|936.8|935.8|936.8|935.8|0
1693283700000|2023-08-29 04:35:00|936.5|935.5|936.5|935.5|936.9|935.9|936.4|935.4|6
1693284000000|2023-08-29 04:40:00|936.4|935.4|936.4|935.4|936.4|935.4|936.4|935.4|0
1693284300000|2023-08-29 04:45:00|936.5|935.5|936.5|935.5|936.8|935.8|936.5|935.5|0
1693284600000|2023-08-29 04:50:00|936.4|935.4|936.5|935.5|936.6|935.6|936.4|935.4|1
1693284900000|2023-08-29 04:55:00|936.8|935.8|936.8|935.8|936.8|935.8|936.8|935.8|1
1693285200000|2023-08-29 05:00:00|936.6|935.6|936.9|935.9|937|936|936.4|935.4|69
1693285500000|2023-08-29 05:05:00|936.5|935.5|937|936|937.1|936.1|936.5|935.5|28
1693285800000|2023-08-29 05:10:00|937.1|936.1|936.8|935.8|937.1|936.1|936.6|935.6|3
1693286100000|2023-08-29 05:15:00|936.6|935.6|936.8|935.8|936.8|935.8|936.6|935.6|1
1693286400000|2023-08-29 05:20:00|936.9|935.9|936.6|935.6|936.9|935.9|936.6|935.6|2
1693286700000|2023-08-29 05:25:00|936.8|935.8|936.8|935.8|936.8|935.8|936.6|935.6|1
1693287000000|2023-08-29 05:30:00|936.6|935.6|936.9|935.9|936.9|935.9|936.5|935.5|8
1693287300000|2023-08-29 05:35:00|936.8|935.8|936.8|935.8|936.9|935.9|936.4|935.4|13
1693287600000|2023-08-29 05:40:00|936.6|935.6|936.6|935.6|936.8|935.8|936.5|935.5|2
1693287900000|2023-08-29 05:45:00|936.8|935.8|936.8|935.8|936.8|935.8|936.5|935.5|1
1693288200000|2023-08-29 05:50:00|936.6|935.6|936.6|935.6|936.6|935.6|936.5|935.5|10
1693288500000|2023-08-29 05:55:00|936.5|935.5|936.9|935.9|936.9|935.9|936.4|935.4|41
1693288800000|2023-08-29 06:00:00|936.8|935.8|936.8|935.8|936.9|935.9|936.4|935.4|64
1693289100000|2023-08-29 06:05:00|936.6|935.6|936.9|935.9|936.9|935.9|936.6|935.6|8
1693289400000|2023-08-29 06:10:00|936.8|935.8|936.4|935.4|936.8|935.8|936.4|935.4|6
1693289700000|2023-08-29 06:15:00|936.5|935.5|936.4|935.4|936.8|935.8|936.4|935.4|10
1693290000000|2023-08-29 06:20:00|936.8|935.8|936.4|935.4|936.9|935.9|936.4|935.4|66
1693290300000|2023-08-29 06:25:00|936.5|935.5|936.3|935.3|936.6|935.6|936|935|42
1693290600000|2023-08-29 06:30:00|936.4|935.4|935.8|934.8|936.5|935.5|935.5|934.5|17
1693290900000|2023-08-29 06:35:00|935.9|934.9|933.4|932.4|935.9|934.9|932.8|931.8|54
1693291200000|2023-08-29 06:40:00|933.5|932.5|933.1|932.1|934.5|933.5|933|932|45
1693291500000|2023-08-29 06:45:00|933|932|934.5|933.5|934.5|933.5|932.6|931.6|15
1693291800000|2023-08-29 06:50:00|934.3|933.3|933.5|932.5|934.5|933.5|933.3|932.3|63
1693292100000|2023-08-29 06:55:00|933.4|932.4|934.3|933.3|935|934|933.4|932.4|170
1693292400000|2023-08-29 07:00:00|934.4|933.4|935|934|937.1|936.1|934.4|933.4|123
1693292700000|2023-08-29 07:05:00|935.1|934.1|933.6|932.6|935.6|934.6|933.6|932.6|104
1693293000000|2023-08-29 07:10:00|933.4|932.4|932.8|931.8|933.4|932.4|932.4|931.4|166
1693293300000|2023-08-29 07:15:00|932.1|931.1|932.3|931.3|933.3|932.3|931.9|930.9|223
1693293600000|2023-08-29 07:20:00|932.4|931.4|934.3|933.3|934.5|933.5|932.1|931.1|102
1693293900000|2023-08-29 07:25:00|934.4|933.4|935.3|934.3|935.5|934.5|934|933|46
1693294200000|2023-08-29 07:30:00|935.5|934.5|936.3|935.3|936.4|935.4|935.3|934.3|46
1693294500000|2023-08-29 07:35:00|936|935|935.6|934.6|936.3|935.3|935.4|934.4|233
1693294800000|2023-08-29 07:40:00|935.5|934.5|935.8|934.8|936.3|935.3|934.3|933.3|110
1693295100000|2023-08-29 07:45:00|935.5|934.5|939.8|938.8|939.8|938.8|934.1|933.1|542
1693295400000|2023-08-29 07:50:00|939.6|938.6|940.4|939.4|940.4|939.4|939.6|938.6|537
1693295700000|2023-08-29 07:55:00|940.3|939.3|938.8|937.8|940.3|939.3|937.5|936.5|219
1693296000000|2023-08-29 08:00:00|938.9|937.9|939.6|938.6|940.4|939.4|938.8|937.8|221
1693296300000|2023-08-29 08:05:00|939.8|938.8|940.6|939.6|940.8|939.8|939.8|938.8|106
1693296600000|2023-08-29 08:10:00|941|940|941.9|940.9|942.6|941.6|940.9|939.9|468
1693296900000|2023-08-29 08:15:00|942|941|940.5|939.5|942|941|940.3|939.3|194
1693297200000|2023-08-29 08:20:00|940.8|939.8|940.6|939.6|941.8|940.8|939.9|938.9|252
1693297500000|2023-08-29 08:25:00|940.5|939.5|938.8|937.8|940.5|939.5|937.4|936.4|665
1693297800000|2023-08-29 08:30:00|939|938|941.8|940.8|941.9|940.9|938.8|937.8|494
1693298100000|2023-08-29 08:35:00|941.9|940.9|941.6|940.6|942.3|941.3|941.4|940.4|116
1693298400000|2023-08-29 08:40:00|941.4|940.4|941.1|940.1|941.5|940.5|939.3|938.3|318
1693298700000|2023-08-29 08:45:00|941.3|940.3|940.3|939.3|941.3|940.3|940.1|939.1|23
1693299000000|2023-08-29 08:50:00|940.1|939.1|940.5|939.5|940.8|939.8|939.3|938.3|16
1693299300000|2023-08-29 08:55:00|940.3|939.3|941.8|940.8|942.1|941.1|940|939|117
1693299600000|2023-08-29 09:00:00|941.9|940.9|942.3|941.3|942.8|941.8|941.5|940.5|172
1693299900000|2023-08-29 09:05:00|942.4|941.4|942.8|941.8|942.9|941.9|941.9|940.9|82
1693300200000|2023-08-29 09:10:00|942.9|941.9|942.5|941.5|942.9|941.9|942.4|941.4|247
1693300500000|2023-08-29 09:15:00|942.6|941.6|941.9|940.9|942.8|941.8|941.9|940.9|119
1693300800000|2023-08-29 09:20:00|942|941|941.6|940.6|942.4|941.4|941.6|940.6|103
1693301100000|2023-08-29 09:25:00|941.9|940.9|940.6|939.6|941.9|940.9|939.6|938.6|385
1693301400000|2023-08-29 09:30:00|940.8|939.8|942.4|941.4|942.9|941.9|940.8|939.8|325
1693301700000|2023-08-29 09:35:00|942.6|941.6|942.9|941.9|942.9|941.9|941.9|940.9|84
1693302000000|2023-08-29 09:40:00|942.8|941.8|941|940|942.9|941.9|940.9|939.9|329
1693302300000|2023-08-29 09:45:00|940.9|939.9|939.9|938.9|940.9|939.9|938.9|937.9|328
1693302600000|2023-08-29 09:50:00|939.8|938.8|938.6|937.6|939.9|938.9|937.9|936.9|298
1693302900000|2023-08-29 09:55:00|938.1|937.1|937.3|936.3|938.3|937.3|936.5|935.5|320
1693303200000|2023-08-29 10:00:00|937.4|936.4|937.9|936.9|938.4|937.4|936.5|935.5|445
1693303500000|2023-08-29 10:05:00|937.8|936.8|938|937|938.4|937.4|937|936|198
1693303800000|2023-08-29 10:10:00|937.9|936.9|937.9|936.9|938.5|937.5|937|936|74
1693304100000|2023-08-29 10:15:00|938.1|937.1|938.4|937.4|939.4|938.4|937.9|936.9|94
1693304400000|2023-08-29 10:20:00|938.5|937.5|939|938|939.4|938.4|938.4|937.4|155
1693304700000|2023-08-29 10:25:00|938.8|937.8|938.9|937.9|939.3|938.3|938|937|40
1693305000000|2023-08-29 10:30:00|938.8|937.8|937.8|936.8|939|938|937.5|936.5|100
1693305300000|2023-08-29 10:35:00|937.5|936.5|937.8|936.8|938|937|937.1|936.1|56
1693305600000|2023-08-29 10:40:00|937.3|936.3|936.9|935.9|937.5|936.5|936.8|935.8|121
1693305900000|2023-08-29 10:45:00|936.8|935.8|937|936|937.3|936.3|936.5|935.5|116
1693306200000|2023-08-29 10:50:00|937.3|936.3|936.8|935.8|937.3|936.3|936.5|935.5|29
1693306500000|2023-08-29 10:55:00|936.6|935.6|936.8|935.8|937.4|936.4|936.4|935.4|26
1693306800000|2023-08-29 11:00:00|937.1|936.1|938.4|937.4|938.4|937.4|936.8|935.8|127
1693307100000|2023-08-29 11:05:00|938.8|937.8|939.3|938.3|939.4|938.4|938.5|937.5|75
1693307400000|2023-08-29 11:10:00|939.4|938.4|939.8|938.8|939.8|938.8|939.3|938.3|22
1693307700000|2023-08-29 11:15:00|939.9|938.9|938.8|937.8|940|939|938.5|937.5|16
1693308000000|2023-08-29 11:20:00|938.9|937.9|939.3|938.3|940|939|938.8|937.8|83
1693308300000|2023-08-29 11:25:00|939.4|938.4|939.3|938.3|940|939|939|938|19
1693308600000|2023-08-29 11:30:00|939.4|938.4|939.3|938.3|939.8|938.8|938.8|937.8|44
1693308900000|2023-08-29 11:35:00|939.1|938.1|936.5|935.5|939.5|938.5|936.3|935.3|62
1693309200000|2023-08-29 11:40:00|936.3|935.3|935|934|936.5|935.5|935|934|68
1693309500000|2023-08-29 11:45:00|934.8|933.8|935|934|935.6|934.6|934.3|933.3|77
1693309800000|2023-08-29 11:50:00|936.4|935.4|935.9|934.9|936.4|935.4|935.4|934.4|73
1693310100000|2023-08-29 11:55:00|935.6|934.6|938.3|937.3|938.6|937.6|935.5|934.5|101
1693310400000|2023-08-29 12:00:00|938.4|937.4|938.8|937.8|939.9|938.9|937.5|936.5|81
1693310700000|2023-08-29 12:05:00|939|938|939.9|938.9|939.9|938.9|938.9|937.9|56
1693311000000|2023-08-29 12:10:00|939.8|938.8|937.8|936.8|939.9|938.9|937.8|936.8|52
1693311300000|2023-08-29 12:15:00|937.5|936.5|940|939|940.6|939.6|937.5|936.5|109
1693311600000|2023-08-29 12:20:00|940.3|939.3|938.3|937.3|940.9|939.9|938.3|937.3|87
1693311900000|2023-08-29 12:25:00|938.4|937.4|937.5|936.5|938.5|937.5|937|936|45
1693312200000|2023-08-29 12:30:00|937.6|936.6|936.6|935.6|937.9|936.9|935.9|934.9|177
1693312500000|2023-08-29 12:35:00|936.3|935.3|933.5|932.5|936.4|935.4|933.3|932.3|207
1693312800000|2023-08-29 12:40:00|933.3|932.3|934.5|933.5|934.5|933.5|932.6|931.6|287
1693313100000|2023-08-29 12:45:00|934.6|933.6|933.3|932.3|935.8|934.8|933.3|932.3|68
1693313400000|2023-08-29 12:50:00|933.4|932.4|934.5|933.5|934.8|933.8|933|932|70
1693313700000|2023-08-29 12:55:00|934.4|933.4|933.9|932.9|934.5|933.5|932|931|451
1693314000000|2023-08-29 13:00:00|933.8|932.8|931.9|930.9|933.9|932.9|931.4|930.4|242
1693314300000|2023-08-29 13:05:00|932.1|931.1|933.8|932.8|935.6|934.6|931.4|930.4|582
1693314600000|2023-08-29 13:10:00|933.5|932.5|932.8|931.8|933.8|932.8|931.4|930.4|118
1693314900000|2023-08-29 13:15:00|932.9|931.9|933.6|932.6|933.6|932.6|932|931|193
1693315200000|2023-08-29 13:20:00|934|933|933.8|932.8|934.4|933.4|932.1|931.1|198
1693315500000|2023-08-29 13:25:00|934|933|933.5|932.5|934.1|933.1|932.3|931.3|198
1693315800000|2023-08-29 13:30:00|933|932|929.3|928.3|933.5|932.5|929|928|348
1693316100000|2023-08-29 13:35:00|929.4|928.4|928.6|927.6|929.8|928.8|927.9|926.9|389
1693316400000|2023-08-29 13:40:00|928.8|927.8|924.8|923.8|929|928|924.4|923.4|462
1693316700000|2023-08-29 13:45:00|925|924|925.1|924.1|926.1|925.1|922.6|921.6|316
1693317000000|2023-08-29 13:50:00|925.3|924.3|925.6|924.6|926.6|925.6|923.9|922.9|346
1693317300000|2023-08-29 13:55:00|925.5|924.5|923.3|922.3|926|925|922.3|921.3|332
1693317600000|2023-08-29 14:00:00|923.1|922.1|923.1|922.1|925|924|922.6|921.6|245
1693317900000|2023-08-29 14:05:00|923.5|922.5|924.3|923.3|924.9|923.9|921|920|306
1693318200000|2023-08-29 14:10:00|924.4|923.4|926.3|925.3|926.6|925.6|923.5|922.5|115
1693318500000|2023-08-29 14:15:00|926.4|925.4|928.4|927.4|929.1|928.1|925.6|924.6|220
1693318800000|2023-08-29 14:20:00|928.3|927.3|924.3|923.3|928.3|927.3|923.9|922.9|127
1693319100000|2023-08-29 14:25:00|923.8|922.8|925|924|925.8|924.8|923.5|922.5|95
1693319400000|2023-08-29 14:30:00|925.1|924.1|929.3|928.3|929.6|928.6|925|924|159
1693319700000|2023-08-29 14:35:00|929.5|928.5|926.6|925.6|929.6|928.6|926.5|925.5|140
1693320000000|2023-08-29 14:40:00|926.8|925.8|927.5|926.5|929|928|925.8|924.8|263
1693320300000|2023-08-29 14:45:00|927.4|926.4|926.5|925.5|928.6|927.6|925.5|924.5|218
1693320600000|2023-08-29 14:50:00|926.8|925.8|930|929|930.9|929.9|926.5|925.5|445
1693320900000|2023-08-29 14:55:00|930.1|929.1|930|929|931.8|930.8|929.8|928.8|1104
1693321200000|2023-08-29 15:00:00|930.1|929.1|931|930|932.4|931.4|929.3|928.3|459
1693321500000|2023-08-29 15:05:00|930.9|929.9|929.4|928.4|931.4|930.4|929.4|928.4|333
1693321800000|2023-08-29 15:10:00|929.5|928.5|930.1|929.1|930.3|929.3|928.5|927.5|387
1693322100000|2023-08-29 15:15:00|930|929|932.5|931.5|933.1|932.1|929.9|928.9|355
1693322400000|2023-08-29 15:20:00|932.6|931.6|931.8|930.8|932.8|931.8|930.1|929.1|828
1693322700000|2023-08-29 15:25:00|931.9|930.9|930.6|929.6|933|932|930.4|929.4|744
1693323000000|2023-08-29 15:30:00|930.4|929.4|925.4|924.4|930.9|929.9|924.6|923.6|1411
1693323300000|2023-08-29 15:35:00|925.3|924.3|923.6|922.6|926.3|925.3|923.6|922.6|746
1693323600000|2023-08-29 15:40:00|923.5|922.5|924.8|923.8|925.5|924.5|923|922|266
1693323900000|2023-08-29 15:45:00|924.9|923.9|927.3|926.3|927.3|926.3|924.3|923.3|411
1693324200000|2023-08-29 15:50:00|927.1|926.1|925|924|927.3|926.3|924.3|923.3|67
1693324500000|2023-08-29 15:55:00|925.3|924.3|925|924|925.5|924.5|923.9|922.9|33
1693324800000|2023-08-29 16:00:00|925.3|924.3|927.3|926.3|927.8|926.8|923.9|922.9|168
1693325100000|2023-08-29 16:05:00|927.1|926.1|928|927|928.4|927.4|926.8|925.8|89
1693325400000|2023-08-29 16:10:00|928.3|927.3|925.6|924.6|929.3|928.3|925.6|924.6|230
1693325700000|2023-08-29 16:15:00|925.8|924.8|925.3|924.3|927|926|925|924|58
1693326000000|2023-08-29 16:20:00|925.4|924.4|925.6|924.6|926.1|925.1|924.9|923.9|58
1693326300000|2023-08-29 16:25:00|925.5|924.5|925.8|924.8|926.1|925.1|924.1|923.1|115
1693326600000|2023-08-29 16:30:00|925.6|924.6|926|925|926.4|925.4|925.4|924.4|76
1693326900000|2023-08-29 16:35:00|926.1|925.1|925.6|924.6|926.5|925.5|924.9|923.9|97
1693327200000|2023-08-29 16:40:00|925.5|924.5|925.1|924.1|926.5|925.5|924.6|923.6|118
1693327500000|2023-08-29 16:45:00|925|924|925.4|924.4|925.6|924.6|924.4|923.4|38
1693327800000|2023-08-29 16:50:00|925.6|924.6|927.5|926.5|927.6|926.6|925.5|924.5|118
1693328100000|2023-08-29 16:55:00|927.6|926.6|929|928|929|928|927.5|926.5|339
1693328400000|2023-08-29 17:00:00|929.1|928.1|929.9|928.9|930|929|928.8|927.8|16
1693328700000|2023-08-29 17:05:00|929.8|928.8|931.3|930.3|932.3|931.3|929.8|928.8|266
1693329000000|2023-08-29 17:10:00|931.4|930.4|932.8|931.8|932.9|931.9|931.1|930.1|82
1693329300000|2023-08-29 17:15:00|932.9|931.9|933.3|932.3|933.8|932.8|932.3|931.3|62
1693329600000|2023-08-29 17:20:00|933.1|932.1|935.1|934.1|935.1|934.1|933|932|91
1693329900000|2023-08-29 17:25:00|934.8|933.8|933.3|932.3|935.3|934.3|933|932|11
1693330200000|2023-08-29 17:30:00|933.4|932.4|933|932|933.5|932.5|931.1|930.1|134
1693330500000|2023-08-29 17:35:00|932.9|931.9|933|932|933.8|932.8|932.3|931.3|111
1693330800000|2023-08-29 17:40:00|933.1|932.1|934.5|933.5|934.5|933.5|932.5|931.5|145
1693331100000|2023-08-29 17:45:00|934.6|933.6|934|933|934.9|933.9|933.4|932.4|107
1693331400000|2023-08-29 17:50:00|933.8|932.8|934.5|933.5|935|934|933.6|932.6|34
1693331700000|2023-08-29 17:55:00|934.4|933.4|934.3|933.3|934.9|933.9|933.5|932.5|7
1693332000000|2023-08-29 18:00:00|934.5|933.5|933.1|932.1|934.5|933.5|933.1|932.1|5
1693332300000|2023-08-29 18:05:00|933.3|932.3|932.4|931.4|933.3|932.3|931.8|930.8|15
1693332600000|2023-08-29 18:10:00|932.1|931.1|933.3|932.3|933.8|932.8|932|931|146
1693332900000|2023-08-29 18:15:00|933.4|932.4|934.8|933.8|935.3|934.3|933|932|137
1693333200000|2023-08-29 18:20:00|935|934|934.3|933.3|935.4|934.4|934.3|933.3|199
1693333500000|2023-08-29 18:25:00|934.4|933.4|934.4|933.4|934.8|933.8|933|932|359
1693333800000|2023-08-29 18:30:00|934|933|932.9|931.9|934|933|932.6|931.6|303
1693334100000|2023-08-29 18:35:00|933|932|933.9|932.9|933.9|932.9|932.1|931.1|28
1693334400000|2023-08-29 18:40:00|934|933|933.9|932.9|934|933|933.4|932.4|3
1693334700000|2023-08-29 18:45:00|934|933|934|933|934.1|933.1|933.4|932.4|1
1693335000000|2023-08-29 18:50:00|934.3|933.3|934.8|933.8|935|934|934|933|1
1693335300000|2023-08-29 18:55:00|935|934|934.8|933.8|935.1|934.1|934.5|933.5|8
1693335600000|2023-08-29 19:00:00|934.5|933.5|934.5|933.5|935.1|934.1|934.4|933.4|1
1693335900000|2023-08-29 19:05:00|934.6|933.6|934|933|935|934|933.9|932.9|2
1693336200000|2023-08-29 19:10:00|934.1|933.1|933.5|932.5|934.1|933.1|933.1|932.1|2
1693336500000|2023-08-29 19:15:00|933.3|932.3|934|933|934.5|933.5|933.1|932.1|6
1693336800000|2023-08-29 19:20:00|934.1|933.1|934.3|933.3|934.4|933.4|933.8|932.8|3
1693337100000|2023-08-29 19:25:00|934|933|934|933|934|933|933.5|932.5|2
1693337400000|2023-08-29 19:30:00|933.6|932.6|934|933|934|933|933.5|932.5|0
1693337700000|2023-08-29 19:35:00|933.8|932.8|933.3|932.3|933.8|932.8|933.1|932.1|0
1693338000000|2023-08-29 19:40:00|933.1|932.1|933.3|932.3|933.5|932.5|933|932|1
1693338300000|2023-08-29 19:45:00|933.1|932.1|933.5|932.5|933.6|932.6|933|932|2
1693338600000|2023-08-29 19:50:00|933.6|932.6|932.8|931.8|933.6|932.6|932.5|931.5|5
1693338900000|2023-08-29 19:55:00|933.5|932.5|934.5|933.5|934.6|933.6|933.1|932.1|38
1693339200000|2023-08-29 20:00:00|934.6|933.6|934.5|933.5|934.8|933.8|934.3|933.3|1
1693339500000|2023-08-29 20:05:00|934.8|933.8|934.8|933.8|934.8|933.8|934|933|0
1693339800000|2023-08-29 20:10:00|934.5|933.5|934.5|933.5|934.8|933.8|934.3|933.3|0
1693340100000|2023-08-29 20:15:00|934.3|933.3|934.5|933.5|934.6|933.6|934.3|933.3|0
1693340400000|2023-08-29 20:20:00|934.6|933.6|934.3|933.3|934.6|933.6|934|933|3
1693340700000|2023-08-29 20:25:00|934.4|933.4|934.8|933.8|935.1|934.1|934.3|933.3|125
1693341000000|2023-08-29 20:30:00|935|934|932.4|931.4|935|934|932.1|931.1|3
1693341300000|2023-08-29 20:35:00|932.1|931.1|932.6|931.6|932.6|931.6|931.6|930.6|12
1693341600000|2023-08-29 20:40:00|932.5|931.5|931.6|930.6|932.6|931.6|931.6|930.6|8
1693341900000|2023-08-29 20:45:00|931.4|930.4|931.9|930.9|932.1|931.1|931.4|930.4|14
1693342200000|2023-08-29 20:50:00|932|931|932.3|931.3|933.1|931.6|931.8|930.1|6
1693342500000|2023-08-29 20:55:00|932.4|931.4|932|931|933.6|931.5|931.6|930.1|15
1693342800000|2023-08-29 21:00:00|933.3|930.3|934|931|934|931|933.3|930.3|0
1693343700000|2023-08-29 21:15:00|933.8|930.8|933.4|930.4|933.8|930.8|933.3|930.3|0
1693344000000|2023-08-29 21:20:00|932.8|929.8|931.4|930.4|932.8|930.4|931.4|929.8|0
1693344600000|2023-08-29 21:30:00|931.5|930.5|933.8|930.8|933.8|930.8|931.5|929.6|0
1693345200000|2023-08-29 21:40:00|933.6|930.6|933.5|930.5|933.6|930.6|933.5|930.5|0
1693345500000|2023-08-29 21:45:00|933.4|930.4|933.8|930.8|933.8|930.8|933.4|930.4|0
1693345800000|2023-08-29 21:50:00|933.6|930.6|933.6|930.6|933.6|930.6|933.6|930.6|0
1693357200000|2023-08-30 01:00:00|932.1|931.1|932.5|931.5|933|932|931.8|930.8|5
1693357500000|2023-08-30 01:05:00|932.3|931.3|932.6|931.6|932.8|931.8|931.8|930.8|6
1693357800000|2023-08-30 01:10:00|932.8|931.8|933.1|932.1|933.3|932.3|932.3|931.3|9
1693358100000|2023-08-30 01:15:00|933.3|932.3|932.8|931.8|933.6|932.6|932.3|931.3|14
1693358400000|2023-08-30 01:20:00|932.9|931.9|932.8|931.8|933.1|932.1|932.8|931.8|0
1693358700000|2023-08-30 01:25:00|932.9|931.9|932.8|931.8|933.1|932.1|932.5|931.5|0
1693359000000|2023-08-30 01:30:00|932.5|931.5|932.9|931.9|932.9|931.9|932.3|931.3|0
1693359300000|2023-08-30 01:35:00|932.8|931.8|932.3|931.3|932.9|931.9|932.3|931.3|0
1693359600000|2023-08-30 01:40:00|931.9|930.9|932.3|931.3|932.3|931.3|931.5|930.5|0
1693359900000|2023-08-30 01:45:00|932.4|931.4|932.6|931.6|933|932|932.4|931.4|0
1693360200000|2023-08-30 01:50:00|932.5|931.5|931.9|930.9|932.5|931.5|931.3|930.3|6
1693360500000|2023-08-30 01:55:00|932|931|932.9|931.9|933.1|932.1|931.9|930.9|0
1693360800000|2023-08-30 02:00:00|932.6|931.6|932.4|931.4|932.9|931.9|932.1|931.1|0
1693361100000|2023-08-30 02:05:00|932.5|931.5|933.6|932.6|933.6|932.6|932.4|931.4|0
1693361400000|2023-08-30 02:10:00|933.8|932.8|933.6|932.6|933.8|932.8|933.6|932.6|0
1693361700000|2023-08-30 02:15:00|933.5|932.5|932.5|931.5|933.5|932.5|932.5|931.5|13
1693362000000|2023-08-30 02:20:00|932.8|931.8|932|931|932.8|931.8|932|931|9
1693362300000|2023-08-30 02:25:00|932.3|931.3|932.6|931.6|932.8|931.8|931.9|930.9|0
1693362600000|2023-08-30 02:30:00|932.8|931.8|932.6|931.6|932.8|931.8|932.5|931.5|0
1693362900000|2023-08-30 02:35:00|932.8|931.8|932.6|931.6|932.9|931.9|932.5|931.5|0
1693363200000|2023-08-30 02:40:00|932.5|931.5|932.8|931.8|932.8|931.8|932.5|931.5|0
1693363500000|2023-08-30 02:45:00|932.6|931.6|932.3|931.3|932.8|931.8|932.3|931.3|0
1693363800000|2023-08-30 02:50:00|932.1|931.1|931.9|930.9|932.3|931.3|931.5|930.5|1
1693364100000|2023-08-30 02:55:00|932|931|931.5|930.5|932.1|931.1|931.5|930.5|8
1693364400000|2023-08-30 03:00:00|931.6|930.6|931.8|930.8|931.8|930.8|931.5|930.5|1
1693364700000|2023-08-30 03:05:00|931.9|930.9|932.1|931.1|932.1|931.1|931.8|930.8|0
1693365000000|2023-08-30 03:10:00|932.4|931.4|934.3|933.3|934.3|933.3|932.3|931.3|71
1693365300000|2023-08-30 03:15:00|934.4|933.4|934.6|933.6|934.6|933.6|934.1|933.1|2
1693365600000|2023-08-30 03:20:00|934.5|933.5|934.5|933.5|934.8|933.8|934.5|933.5|0
1693365900000|2023-08-30 03:25:00|934.6|933.6|934.6|933.6|934.6|933.6|934.6|933.6|2
1693366200000|2023-08-30 03:30:00|934.4|933.4|933.8|932.8|934.4|933.4|933|932|23
1693366500000|2023-08-30 03:35:00|933.9|932.9|933.8|932.8|933.9|932.9|933.8|932.8|0
1693366800000|2023-08-30 03:40:00|933.9|932.9|933.9|932.9|934|933|933.9|932.9|2
1693367100000|2023-08-30 03:45:00|934|933|934.3|933.3|934.3|933.3|934|933|0
1693367400000|2023-08-30 03:50:00|934.4|933.4|934.4|933.4|934.4|933.4|934.3|933.3|0
1693368000000|2023-08-30 04:00:00|||||||||1
1693368300000|2023-08-30 04:05:00|934.5|933.5|934.6|933.6|934.6|933.6|934.5|933.5|2
1693368600000|2023-08-30 04:10:00|934.5|933.5|934.8|933.8|934.8|933.8|934.5|933.5|0
1693368900000|2023-08-30 04:15:00|934.6|933.6|934.8|933.8|934.8|933.8|934.5|933.5|9
1693369200000|2023-08-30 04:20:00|934.6|933.6|934.4|933.4|934.8|933.8|934.4|933.4|9
1693369800000|2023-08-30 04:30:00|934|933|933.6|932.6|934|933|933.4|932.4|14
1693370100000|2023-08-30 04:35:00|933.5|932.5|933.3|932.3|933.5|932.5|933.1|932.1|1
1693370400000|2023-08-30 04:40:00|933.4|932.4|933.4|932.4|933.6|932.6|933.4|932.4|0
1693370700000|2023-08-30 04:45:00|933.5|932.5|933.4|932.4|933.5|932.5|933.4|932.4|0
1693371000000|2023-08-30 04:50:00|933.6|932.6|933.5|932.5|933.6|932.6|933.5|932.5|0
1693371300000|2023-08-30 04:55:00|933.4|932.4|933.5|932.5|933.5|932.5|933.4|932.4|0
1693371600000|2023-08-30 05:00:00|933.4|932.4|933.8|932.8|933.8|932.8|933.4|932.4|0
1693371900000|2023-08-30 05:05:00|933.3|932.3|933.4|932.4|933.9|932.9|933.3|932.3|1
1693372200000|2023-08-30 05:10:00|933.5|932.5|933.5|932.5|933.6|932.6|933.5|932.5|0
1693372500000|2023-08-30 05:15:00|933.6|932.6|933.6|932.6|934.1|933.1|933.6|932.6|1
1693372800000|2023-08-30 05:20:00|933.5|932.5|933.5|932.5|933.8|932.8|933.5|932.5|0
1693373100000|2023-08-30 05:25:00|933.6|932.6|933.6|932.6|933.6|932.6|933.5|932.5|0
1693373400000|2023-08-30 05:30:00|933.8|932.8|933.4|932.4|934|933|933.4|932.4|1
1693373700000|2023-08-30 05:35:00|933.5|932.5|933.1|932.1|933.8|932.8|932.9|931.9|3
1693374000000|2023-08-30 05:40:00|933.3|932.3|933.4|932.4|934|933|933.1|932.1|0
1693374300000|2023-08-30 05:45:00|933.3|932.3|933.3|932.3|933.3|932.3|933.3|932.3|0
1693374600000|2023-08-30 05:50:00|933.3|932.3|933.4|932.4|933.4|932.4|933.3|932.3|0
1693374900000|2023-08-30 05:55:00|933.3|932.3|934.4|933.4|934.5|933.5|933.1|932.1|19
1693375200000|2023-08-30 06:00:00|934.5|933.5|936.1|935.1|936.1|935.1|934.4|933.4|25
1693375500000|2023-08-30 06:05:00|936.3|935.3|936.8|935.8|936.8|935.8|936.1|935.1|9
1693375800000|2023-08-30 06:10:00|936.9|935.9|936.9|935.9|937.5|936.5|936.5|935.5|18
1693376100000|2023-08-30 06:15:00|937.1|936.1|937.4|936.4|937.5|936.5|936.8|935.8|8
1693376400000|2023-08-30 06:20:00|938|937|936.5|935.5|938.1|937.1|936.4|935.4|36
1693376700000|2023-08-30 06:25:00|936.6|935.6|936.1|935.1|937.1|936.1|936.1|935.1|37
1693377000000|2023-08-30 06:30:00|935.4|934.4|935.4|934.4|935.9|934.9|935.1|934.1|147
1693377300000|2023-08-30 06:35:00|935.3|934.3|935.3|934.3|935.4|934.4|935|934|87
1693377600000|2023-08-30 06:40:00|935.4|934.4|933|932|935.4|934.4|933|932|42
1693377900000|2023-08-30 06:45:00|933.1|932.1|933|932|933.8|932.8|932.8|931.8|19
1693378200000|2023-08-30 06:50:00|932.8|931.8|932.6|931.6|933|932|932|931|11
1693378500000|2023-08-30 06:55:00|932.3|931.3|932.9|931.9|933|932|932|931|46
1693378800000|2023-08-30 07:00:00|933|932|933.3|932.3|933.3|932.3|932.4|931.4|43
1693379100000|2023-08-30 07:05:00|933.4|932.4|934.5|933.5|934.8|933.8|933.4|932.4|85
1693379400000|2023-08-30 07:10:00|934.4|933.4|934.8|933.8|935.3|934.3|934.4|933.4|73
1693379700000|2023-08-30 07:15:00|934.6|933.6|935|934|935.3|934.3|934.4|933.4|74
1693380000000|2023-08-30 07:20:00|934.8|933.8|934|933|935.3|934.3|933.1|932.1|62
1693380300000|2023-08-30 07:25:00|933.9|932.9|933.9|932.9|934.3|933.3|933.4|932.4|28
1693380600000|2023-08-30 07:30:00|934|933|934|933|934.3|933.3|933.5|932.5|95
1693380900000|2023-08-30 07:35:00|934.1|933.1|934.1|933.1|934.4|933.4|933.9|932.9|30
1693381200000|2023-08-30 07:40:00|934|933|932.6|931.6|935.3|934.3|932.6|931.6|168
1693381500000|2023-08-30 07:45:00|932.8|931.8|933.3|932.3|934|933|932.4|931.4|37
1693381800000|2023-08-30 07:50:00|933.4|932.4|933.1|932.1|933.6|932.6|932.8|931.8|81
1693382100000|2023-08-30 07:55:00|933.3|932.3|929.5|928.5|934.4|933.4|929.4|928.4|955
1693382400000|2023-08-30 08:00:00|929.4|928.4|927|926|929.5|928.5|926.3|925.3|1015
1693382700000|2023-08-30 08:05:00|926.8|925.8|923.8|922.8|927.1|926.1|923.1|922.1|492
1693383000000|2023-08-30 08:10:00|923.6|922.6|922.4|921.4|924.1|923.1|919.9|918.9|918
1693383300000|2023-08-30 08:15:00|922.3|921.3|927|926|927.4|926.4|922.3|921.3|359
1693383600000|2023-08-30 08:20:00|927.3|926.3|925.1|924.1|928|927|924.8|923.8|342
1693383900000|2023-08-30 08:25:00|925.3|924.3|930.1|929.1|930.4|929.4|924.9|923.9|570
1693384200000|2023-08-30 08:30:00|930|929|928|927|930.6|929.6|926.8|925.8|527
1693384500000|2023-08-30 08:35:00|927.8|926.8|927.4|926.4|928.5|927.5|927.4|926.4|84
1693384800000|2023-08-30 08:40:00|927.5|926.5|927.3|926.3|929|928|926.6|925.6|344
1693385100000|2023-08-30 08:45:00|927.4|926.4|926.8|925.8|927.8|926.8|926.4|925.4|312
1693385400000|2023-08-30 08:50:00|926.6|925.6|927|926|927.9|926.9|926.6|925.6|115
1693385700000|2023-08-30 08:55:00|927.1|926.1|925.8|924.8|927.1|926.1|924.8|923.8|281
1693386000000|2023-08-30 09:00:00|925.9|924.9|926.3|925.3|926.9|925.9|925.9|924.9|141
1693386300000|2023-08-30 09:05:00|926.4|925.4|924.3|923.3|926.8|925.8|924|923|124
1693386600000|2023-08-30 09:10:00|924.1|923.1|924.4|923.4|924.6|923.6|923.6|922.6|146
1693386900000|2023-08-30 09:15:00|925|924|924.4|923.4|926|925|924|923|140
1693387200000|2023-08-30 09:20:00|924.6|923.6|924.1|923.1|924.6|923.6|923.5|922.5|80
1693387500000|2023-08-30 09:25:00|924|923|924|923|924.9|923.9|923.5|922.5|31
1693387800000|2023-08-30 09:30:00|924.1|923.1|924.8|923.8|924.8|923.8|921.6|920.6|157
1693388100000|2023-08-30 09:35:00|924.3|923.3|923.8|922.8|924.8|923.8|923.3|922.3|150
1693388400000|2023-08-30 09:40:00|923.6|922.6|925.1|924.1|925.5|924.5|923.6|922.6|99
1693388700000|2023-08-30 09:45:00|924.8|923.8|923.9|922.9|925|924|923.4|922.4|193
1693389000000|2023-08-30 09:50:00|924|923|925.5|924.5|926.5|925.5|924|923|85
1693389300000|2023-08-30 09:55:00|925.4|924.4|925.3|924.3|925.8|924.8|924.9|923.9|74
1693389600000|2023-08-30 10:00:00|925.1|924.1|924.8|923.8|925.8|924.8|924.5|923.5|89
1693389900000|2023-08-30 10:05:00|924.5|923.5|924.8|923.8|925.5|924.5|924.3|923.3|25
1693390200000|2023-08-30 10:10:00|924.6|923.6|924.3|923.3|925.3|924.3|923.5|922.5|346
1693390500000|2023-08-30 10:15:00|924.1|923.1|927.9|926.9|927.9|926.9|923.9|922.9|143
1693390800000|2023-08-30 10:20:00|928.3|927.3|928.3|927.3|929|928|928.3|927.3|23
1693391100000|2023-08-30 10:25:00|928|927|928.6|927.6|929.5|928.5|927.9|926.9|169
1693391400000|2023-08-30 10:30:00|928.9|927.9|928.8|927.8|929.4|928.4|928.5|927.5|361
1693391700000|2023-08-30 10:35:00|928.6|927.6|929.1|928.1|929.5|928.5|928|927|384
1693392000000|2023-08-30 10:40:00|929.3|928.3|929.1|928.1|929.4|928.4|929.1|928.1|122
1693392300000|2023-08-30 10:45:00|928.8|927.8|928.8|927.8|929.4|928.4|928.3|927.3|58
1693392600000|2023-08-30 10:50:00|928.6|927.6|928.9|927.9|929.4|928.4|928.3|927.3|23
1693392900000|2023-08-30 10:55:00|929.4|928.4|929.9|928.9|930.4|929.4|929|928|70
1693393200000|2023-08-30 11:00:00|929.5|928.5|930.4|929.4|930.5|929.5|928.8|927.8|194
1693393500000|2023-08-30 11:05:00|930.5|929.5|930.5|929.5|930.8|929.8|929.9|928.9|41
1693393800000|2023-08-30 11:10:00|930.3|929.3|930.5|929.5|930.9|929.9|929.9|928.9|48
1693394100000|2023-08-30 11:15:00|930.8|929.8|929.6|928.6|930.8|929.8|929.4|928.4|9
1693394400000|2023-08-30 11:20:00|929.8|928.8|930.6|929.6|931.9|930.9|929.3|928.3|108
1693394700000|2023-08-30 11:25:00|930.8|929.8|930.5|929.5|931.1|930.1|930.1|929.1|16
1693395000000|2023-08-30 11:30:00|930.3|929.3|930.4|929.4|931.5|930.5|930.3|929.3|16
1693395300000|2023-08-30 11:35:00|930.6|929.6|930.5|929.5|930.6|929.6|930.3|929.3|7
1693395600000|2023-08-30 11:40:00|930.6|929.6|930|929|931.4|930.4|929.8|928.8|29
1693395900000|2023-08-30 11:45:00|929.9|928.9|930.5|929.5|931|930|929.6|928.6|9
1693396200000|2023-08-30 11:50:00|930.3|929.3|930.3|929.3|931|930|930.3|929.3|16
1693396500000|2023-08-30 11:55:00|930.1|929.1|930|929|930.5|929.5|929.8|928.8|6
1693396800000|2023-08-30 12:00:00|929.9|928.9|924.5|923.5|930|929|923.8|922.8|321
1693397100000|2023-08-30 12:05:00|924.8|923.8|923.8|922.8|925|924|923.5|922.5|267
1693397400000|2023-08-30 12:10:00|923.6|922.6|924.5|923.5|924.8|923.8|923.5|922.5|481
1693397700000|2023-08-30 12:15:00|924.6|923.6|926|925|927.5|926.5|924.6|923.6|472
1693398000000|2023-08-30 12:20:00|926.1|925.1|924.8|923.8|926.4|925.4|924.8|923.8|43
1693398300000|2023-08-30 12:25:00|924.9|923.9|925|924|925.8|924.8|924.4|923.4|65
1693398600000|2023-08-30 12:30:00|925.3|924.3|923.5|922.5|925.6|924.6|922.8|921.8|226
1693398900000|2023-08-30 12:35:00|923.6|922.6|922.5|921.5|924|923|921.8|920.8|89
1693399200000|2023-08-30 12:40:00|922.8|921.8|923|922|923.1|922.1|921.8|920.8|39
1693399500000|2023-08-30 12:45:00|922.8|921.8|922.8|921.8|923.1|922.1|922.1|921.1|26
1693399800000|2023-08-30 12:50:00|922.9|921.9|922.4|921.4|923.8|922.8|922|921|75
1693400100000|2023-08-30 12:55:00|922.3|921.3|920.5|919.5|922.5|921.5|920.5|919.5|154
1693400400000|2023-08-30 13:00:00|920.4|919.4|923.5|922.5|923.5|922.5|919.9|918.9|167
1693400700000|2023-08-30 13:05:00|923.9|922.9|922.8|921.8|924.6|923.6|922|921|124
1693401000000|2023-08-30 13:10:00|922.5|921.5|921.1|920.1|922.5|921.5|921.1|920.1|77
1693401300000|2023-08-30 13:15:00|921.4|920.4|922.1|921.1|922.4|921.4|920.6|919.6|681
1693401600000|2023-08-30 13:20:00|921.9|920.9|920|919|922.1|921.1|919.6|918.6|299
1693401900000|2023-08-30 13:25:00|919.9|918.9|922.4|921.4|922.8|921.8|919.6|918.6|75
1693402200000|2023-08-30 13:30:00|922.3|921.3|920|919|923|922|919.6|918.6|345
1693402500000|2023-08-30 13:35:00|920.1|919.1|920.3|919.3|920.4|919.4|918.3|917.3|727
1693402800000|2023-08-30 13:40:00|920|919|919.5|918.5|920.4|919.4|918.1|917.1|273
1693403100000|2023-08-30 13:45:00|919.6|918.6|918.3|917.3|921.4|920.4|917.3|916.3|1523
1693403400000|2023-08-30 13:50:00|918.5|917.5|917|916|918.5|917.5|915.1|914.1|1094
1693403700000|2023-08-30 13:55:00|917.1|916.1|916.1|915.1|917.1|916.1|915.4|914.4|1375
1693404000000|2023-08-30 14:00:00|916.3|915.3|919.3|918.3|919.4|918.4|914.4|913.4|381
1693404300000|2023-08-30 14:05:00|919.1|918.1|917.4|916.4|919.3|918.3|915.1|914.1|250
1693404600000|2023-08-30 14:10:00|917.3|916.3|914.1|913.1|917.4|916.4|913.6|912.6|396
1693404900000|2023-08-30 14:15:00|914.3|913.3|916.5|915.5|917.4|916.4|913.8|912.8|305
1693405200000|2023-08-30 14:20:00|916.6|915.6|914.9|913.9|918|917|914.4|913.4|114
1693405500000|2023-08-30 14:25:00|914.8|913.8|915|914|915.6|914.6|914.3|913.3|123
1693405800000|2023-08-30 14:30:00|917.8|914.8|917.3|916.3|918.8|917.8|915.5|914.1|537
1693406100000|2023-08-30 14:35:00|917.5|916.5|915.3|914.3|918|917|914.5|913.5|198
1693406400000|2023-08-30 14:40:00|915.5|914.5|914.8|913.8|916.4|915.4|914.4|913.4|312
1693406700000|2023-08-30 14:45:00|914.6|913.6|909.8|908.8|914.6|913.6|908.8|907.8|515
1693407000000|2023-08-30 14:50:00|909.9|908.9|912.3|911.3|913.3|912.3|908|907|631
1693407300000|2023-08-30 14:55:00|912.1|911.1|910|909|912.5|911.5|909.4|908.4|358
1693407600000|2023-08-30 15:00:00|909.9|908.9|910.3|909.3|910.8|909.8|907.5|906.5|659
1693407900000|2023-08-30 15:05:00|910|909|909.5|908.5|911.5|910.5|908.8|907.8|465
1693408200000|2023-08-30 15:10:00|909.6|908.6|907.1|906.1|909.6|908.6|906.6|905.6|709
1693408500000|2023-08-30 15:15:00|906.8|905.8|903.4|902.4|907.8|906.8|903.3|902.3|484
1693408800000|2023-08-30 15:20:00|903.1|902.1|895.8|894.8|903.1|902.1|895.5|894.5|3697
1693409100000|2023-08-30 15:25:00|895.6|894.6|895|894|897.1|896.1|893.8|892.8|2254
1693409400000|2023-08-30 15:30:00|894.9|893.9|897.8|896.8|899|898|894.6|893.6|986
1693409700000|2023-08-30 15:35:00|897.6|896.6|901.9|900.9|902.3|901.3|897.1|896.1|643
1693410000000|2023-08-30 15:40:00|902|901|903.9|902.9|904.9|903.9|901.6|900.6|345
1693410300000|2023-08-30 15:45:00|904|903|905.3|904.3|907|906|904|903|358
1693410600000|2023-08-30 15:50:00|905.1|904.1|902.3|901.3|905.1|904.1|901.8|900.8|361
1693410900000|2023-08-30 15:55:00|902.1|901.1|901.8|900.8|903.4|902.4|901.3|900.3|439
1693411200000|2023-08-30 16:00:00|901.6|900.6|903.8|902.8|904.3|903.3|900.8|899.8|119
1693411500000|2023-08-30 16:05:00|904|903|899.6|898.6|904.3|903.3|899.5|898.5|399
1693411800000|2023-08-30 16:10:00|899.5|898.5|899.5|898.5|900.3|899.3|897.8|896.8|690
1693412100000|2023-08-30 16:15:00|899.6|898.6|899.3|898.3|901|900|898.4|897.4|367
1693412400000|2023-08-30 16:20:00|899|898|901.4|900.4|902|901|898.8|897.8|141
1693412700000|2023-08-30 16:25:00|902|901|902.8|901.8|904.1|903.1|901.8|900.8|403
1693413000000|2023-08-30 16:30:00|902.9|901.9|905|904|905.4|904.4|902.6|901.6|158
1693413300000|2023-08-30 16:35:00|905.1|904.1|903.8|902.8|905.4|904.4|902.8|901.8|352
1693413600000|2023-08-30 16:40:00|903.6|902.6|903.8|902.8|905.4|904.4|903.6|902.6|92
1693413900000|2023-08-30 16:45:00|903.4|902.4|905|904|905|904|903.1|902.1|722
1693414200000|2023-08-30 16:50:00|904.9|903.9|905.8|904.8|906.4|905.4|904.6|903.6|264
1693414500000|2023-08-30 16:55:00|905.9|904.9|903.9|902.9|906.3|905.3|903|902|94
1693414800000|2023-08-30 17:00:00|903.8|902.8|903.4|902.4|904.1|903.1|901.1|900.1|134
1693415100000|2023-08-30 17:05:00|903.3|902.3|902.8|901.8|903.5|902.5|901.4|900.4|68
1693415400000|2023-08-30 17:10:00|902.5|901.5|901.5|900.5|902.5|901.5|899.9|898.9|106
1693415700000|2023-08-30 17:15:00|901.3|900.3|900.9|899.9|901.4|900.4|900.1|899.1|75
1693416000000|2023-08-30 17:20:00|900.8|899.8|900.1|899.1|901.8|900.8|899.6|898.6|111
1693416300000|2023-08-30 17:25:00|900|899|899.6|898.6|900.6|899.6|898.8|897.8|143
1693416600000|2023-08-30 17:30:00|899.8|898.8|901.1|900.1|901.1|900.1|899.5|898.5|159
1693416900000|2023-08-30 17:35:00|901.3|900.3|899.6|898.6|901.4|900.4|899.5|898.5|63
1693417200000|2023-08-30 17:40:00|899.5|898.5|900.8|899.8|901.3|900.3|899.4|898.4|108
1693417500000|2023-08-30 17:45:00|900.6|899.6|899.4|898.4|901.5|900.5|899|898|74
1693417800000|2023-08-30 17:50:00|899.5|898.5|897.4|896.4|900.8|899.8|897.3|896.3|299
1693418100000|2023-08-30 17:55:00|897.3|896.3|897.5|896.5|898.3|897.3|896.9|895.9|167
1693418400000|2023-08-30 18:00:00|897.4|896.4|899.3|898.3|899.5|898.5|897.4|896.4|383
1693418700000|2023-08-30 18:05:00|899|898|897.6|896.6|899|898|897.4|896.4|329
1693419000000|2023-08-30 18:10:00|897.5|896.5|896.9|895.9|898|897|896.3|895.3|151
1693419300000|2023-08-30 18:15:00|896.8|895.8|896.6|895.6|898.3|897.3|895.9|894.9|233
1693419600000|2023-08-30 18:20:00|896.5|895.5|896.5|895.5|897.8|896.8|896.1|895.1|146
1693419900000|2023-08-30 18:25:00|896.3|895.3|899.4|898.4|899.8|898.8|895.6|894.6|660
1693420200000|2023-08-30 18:30:00|899.3|898.3|898.8|897.8|899.8|898.8|898.3|897.3|60
1693420500000|2023-08-30 18:35:00|898.9|897.9|898.5|897.5|898.9|897.9|898|897|39
1693420800000|2023-08-30 18:40:00|898.4|897.4|900|899|900|899|898|897|37
1693421100000|2023-08-30 18:45:00|899.9|898.9|899.5|898.5|900|899|899|898|166
1693421400000|2023-08-30 18:50:00|899.6|898.6|898.8|897.8|899.8|898.8|898.5|897.5|2
1693421700000|2023-08-30 18:55:00|899|898|899.3|898.3|899.5|898.5|898.8|897.8|4
1693422000000|2023-08-30 19:00:00|899.4|898.4|899.6|898.6|899.8|898.8|899.1|898.1|10
1693422300000|2023-08-30 19:05:00|899.8|898.8|899.5|898.5|899.9|898.9|899.3|898.3|1
1693422600000|2023-08-30 19:10:00|899.4|898.4|898.3|897.3|899.8|898.8|898.1|897.1|48
1693422900000|2023-08-30 19:15:00|898|897|898|897|898.3|897.3|897.3|896.3|39
1693423200000|2023-08-30 19:20:00|898.1|897.1|898.3|897.3|898.4|897.4|897.9|896.9|1
1693423500000|2023-08-30 19:25:00|898.1|897.1|898.3|897.3|898.3|897.3|897.5|896.5|7
1693423800000|2023-08-30 19:30:00|898.1|897.1|897.8|896.8|898.3|897.3|897.5|896.5|0
1693424100000|2023-08-30 19:35:00|897.5|896.5|897.6|896.6|897.8|896.8|897.5|896.5|0
1693424400000|2023-08-30 19:40:00|897.5|896.5|897.6|896.6|897.6|896.6|897.3|896.3|6
1693424700000|2023-08-30 19:45:00|897.5|896.5|897.6|896.6|897.6|896.6|897.5|896.5|1
1693425000000|2023-08-30 19:50:00|897.4|896.4|897.6|896.6|898|897|896.8|895.8|17
1693425300000|2023-08-30 19:55:00|897.5|896.5|897.8|896.8|897.8|896.8|897.3|896.3|16
1693425600000|2023-08-30 20:00:00|897.9|896.9|897.8|896.8|898|897|897.6|896.6|4
1693425900000|2023-08-30 20:05:00|897.5|896.5|897.8|896.8|897.8|896.8|897.5|896.5|0
1693426200000|2023-08-30 20:10:00|897.5|896.5|897.5|896.5|897.6|896.6|897.3|896.3|3
1693426500000|2023-08-30 20:15:00|897.8|896.8|897.8|896.8|897.8|896.8|897.4|896.4|2
1693426800000|2023-08-30 20:20:00|897.6|896.6|897.8|896.8|897.8|896.8|897.5|896.5|0
1693427100000|2023-08-30 20:25:00|897.9|896.9|897.9|896.9|897.9|896.9|897.9|896.9|0
1693427400000|2023-08-30 20:30:00|898.1|897.1|897.9|896.9|898.1|897.1|897.5|896.5|11
1693427700000|2023-08-30 20:35:00|898|897|898.3|897.3|898.3|897.3|897.9|896.9|5
1693428000000|2023-08-30 20:40:00|898.1|897.1|898|897|898.1|897.1|897.8|896.8|2
1693428300000|2023-08-30 20:45:00|897.8|896.8|898|897|898|897|897.8|896.8|0
1693428600000|2023-08-30 20:50:00|898.3|897.3|898.4|897.4|898.5|897.5|898|897|4
1693428900000|2023-08-30 20:55:00|898.3|897.3|899.3|898.3|899.8|898.8|898.3|897.3|24
1693429200000|2023-08-30 21:00:00|899.1|898.1|900.1|897.1|900.1|898.1|899.1|896.9|0
1693430100000|2023-08-30 21:15:00|899.9|896.9|900|897|900|897|899.9|896.9|0
1693430400000|2023-08-30 21:20:00|900.1|897.1|900.3|897.3|900.3|897.3|900.1|897.1|0
1693431300000|2023-08-30 21:35:00|899.9|896.9|899.9|896.9|899.9|896.9|899.9|896.9|0
1693431900000|2023-08-30 21:45:00|900|897|900|897|900|897|900|897|0
1693443600000|2023-08-31 01:00:00|900.9|899.9|899.6|898.6|900.9|899.9|899.5|898.5|19
1693443900000|2023-08-31 01:05:00|899.8|898.8|900.3|899.3|900.3|899.3|899.4|898.4|0
1693444200000|2023-08-31 01:10:00|900.1|899.1|900.5|899.5|900.5|899.5|899.6|898.6|0
1693444500000|2023-08-31 01:15:00|900.4|899.4|899.9|898.9|900.5|899.5|899.8|898.8|0
1693444800000|2023-08-31 01:20:00|899.8|898.8|899.5|898.5|900.3|899.3|899.5|898.5|0
1693445100000|2023-08-31 01:25:00|899.3|898.3|899.6|898.6|899.6|898.6|899.3|898.3|0
1693445400000|2023-08-31 01:30:00|899.8|898.8|900.3|899.3|900.3|899.3|899.6|898.6|0
1693445700000|2023-08-31 01:35:00|900.4|899.4|899.9|898.9|900.5|899.5|899.8|898.8|0
1693446000000|2023-08-31 01:40:00|899.8|898.8|899.8|898.8|899.8|898.8|899.5|898.5|0
1693446300000|2023-08-31 01:45:00|900|899|899.8|898.8|900.3|899.3|899.6|898.6|0
1693446600000|2023-08-31 01:50:00|900.4|899.4|900.9|899.9|901.6|900.6|900.3|899.3|84
1693446900000|2023-08-31 01:55:00|900.5|899.5|899.8|898.8|900.5|899.5|899.8|898.8|1
1693447200000|2023-08-31 02:00:00|899.9|898.9|899.9|898.9|899.9|898.9|899.6|898.6|2
1693447800000|2023-08-31 02:10:00|899.6|898.6|899.4|898.4|899.9|898.9|899.4|898.4|0
1693448100000|2023-08-31 02:15:00|899.5|898.5|899.8|898.8|899.9|898.9|899.3|898.3|1
1693448400000|2023-08-31 02:20:00|899.6|898.6|899.4|898.4|899.9|898.9|899.3|898.3|0
1693448700000|2023-08-31 02:25:00|899.3|898.3|899.3|898.3|899.3|898.3|899.3|898.3|1
1693449000000|2023-08-31 02:30:00|899|898|899.3|898.3|899.3|898.3|899|898|0
1693449300000|2023-08-31 02:35:00|899.4|898.4|899.4|898.4|899.4|898.4|899.3|898.3|0
1693449600000|2023-08-31 02:40:00|899.3|898.3|899.1|898.1|899.4|898.4|899.1|898.1|18
1693449900000|2023-08-31 02:45:00|899|898|898.3|897.3|899.1|898.1|898|897|43
1693450200000|2023-08-31 02:50:00|898.4|897.4|898.5|897.5|898.5|897.5|898.3|897.3|0
1693450500000|2023-08-31 02:55:00|898.4|897.4|898.9|897.9|899|898|898.3|897.3|0
1693450800000|2023-08-31 03:00:00|899|898|899.3|898.3|899.4|898.4|898.8|897.8|1
1693451100000|2023-08-31 03:05:00|899.1|898.1|899.4|898.4|899.6|898.6|899.1|898.1|83
1693451400000|2023-08-31 03:10:00|899.5|898.5|899.5|898.5|899.5|898.5|899.4|898.4|0
1693451700000|2023-08-31 03:15:00|899.4|898.4|899.5|898.5|899.5|898.5|899.3|898.3|0
1693452000000|2023-08-31 03:20:00|899.4|898.4|899.5|898.5|899.8|898.8|899.3|898.3|16
1693452300000|2023-08-31 03:25:00|899.8|898.8|898.3|897.3|899.8|898.8|898.3|897.3|31
1693452600000|2023-08-31 03:30:00|898|897|898.5|897.5|898.5|897.5|897.6|896.6|33
1693452900000|2023-08-31 03:35:00|898.6|897.6|898.3|897.3|898.8|897.8|898.3|897.3|1
1693453200000|2023-08-31 03:40:00|898.4|897.4|898.8|897.8|898.8|897.8|898.3|897.3|0
1693453500000|2023-08-31 03:45:00|899|898|899|898|899|898|899|898|0
1693453800000|2023-08-31 03:50:00|899.3|898.3|899.5|898.5|899.5|898.5|899.3|898.3|1
1693454100000|2023-08-31 03:55:00|899|898|899.8|898.8|899.9|898.9|899|898|0
1693454400000|2023-08-31 04:00:00|899.9|898.9|899.8|898.8|899.9|898.9|899.8|898.8|0
1693455000000|2023-08-31 04:10:00|899.9|898.9|900.3|899.3|900.3|899.3|899.8|898.8|0
1693455300000|2023-08-31 04:15:00|900.6|899.6|900.8|899.8|900.9|899.9|900.5|899.5|2
1693455600000|2023-08-31 04:20:00|900.5|899.5|900.3|899.3|900.6|899.6|900|899|0
1693455900000|2023-08-31 04:25:00|900.4|899.4|900.5|899.5|900.8|899.8|900.1|899.1|201
1693456200000|2023-08-31 04:30:00|900.4|899.4|900.3|899.3|900.4|899.4|900.1|899.1|0
1693456500000|2023-08-31 04:35:00|900.1|899.1|899.3|898.3|900.3|899.3|899.3|898.3|3
1693456800000|2023-08-31 04:40:00|899.1|898.1|899.6|898.6|899.6|898.6|899|898|12
1693457100000|2023-08-31 04:45:00|899.3|898.3|899.8|898.8|900.4|899.4|899.3|898.3|7
1693457400000|2023-08-31 04:50:00|899.9|898.9|900.1|899.1|900.5|899.5|899.8|898.8|11
1693457700000|2023-08-31 04:55:00|900|899|900.1|899.1|900.3|899.3|900|899|0
1693458000000|2023-08-31 05:00:00|900|899|900.3|899.3|900.4|899.4|899.8|898.8|2
1693458300000|2023-08-31 05:05:00|900|899|900|899|900.4|899.4|899.9|898.9|0
1693458600000|2023-08-31 05:10:00|900.3|899.3|900.6|899.6|900.8|899.8|900|899|9
1693458900000|2023-08-31 05:15:00|900.4|899.4|900.6|899.6|900.8|899.8|900|899|0
1693459200000|2023-08-31 05:20:00|900.3|899.3|900|899|900.3|899.3|899.9|898.9|0
1693459500000|2023-08-31 05:25:00|899.9|898.9|900.3|899.3|900.4|899.4|899.8|898.8|1
1693459800000|2023-08-31 05:30:00|899.9|898.9|900.3|899.3|900.4|899.4|899.8|898.8|0
1693460100000|2023-08-31 05:35:00|900.4|899.4|901.4|900.4|901.5|900.5|900.3|899.3|4
1693460400000|2023-08-31 05:40:00|901.5|900.5|901.4|900.4|901.5|900.5|901|900|0
1693460700000|2023-08-31 05:45:00|901.3|900.3|901.3|900.3|901.5|900.5|901.1|900.1|0
1693461000000|2023-08-31 05:50:00|901.1|900.1|900.3|899.3|901.1|900.1|900.1|899.1|2
1693461300000|2023-08-31 05:55:00|900.4|899.4|900.8|899.8|901|900|900.1|899.1|2
1693461600000|2023-08-31 06:00:00|901|900|901|900|901.6|900.6|900.5|899.5|2
1693461900000|2023-08-31 06:05:00|900.8|899.8|900.5|899.5|901.1|900.1|900.1|899.1|27
1693462200000|2023-08-31 06:10:00|900.4|899.4|900.3|899.3|901|900|900.1|899.1|21
1693462500000|2023-08-31 06:15:00|900.1|899.1|900.1|899.1|900.3|899.3|899.3|898.3|27
1693462800000|2023-08-31 06:20:00|900|899|899.5|898.5|900.1|899.1|899.3|898.3|13
1693463100000|2023-08-31 06:25:00|899.4|898.4|898.3|897.3|899.8|898.8|898.3|897.3|32
1693463400000|2023-08-31 06:30:00|898|897|898.8|897.8|899.6|898.6|898|897|60
1693463700000|2023-08-31 06:35:00|898.6|897.6|898.8|897.8|899|898|898.5|897.5|9
1693464000000|2023-08-31 06:40:00|899|898|900.6|899.6|900.8|899.8|898.5|897.5|49
1693464300000|2023-08-31 06:45:00|900.8|899.8|901.1|900.1|901.3|900.3|900.6|899.6|98
1693464600000|2023-08-31 06:50:00|900.9|899.9|901.1|900.1|901.9|900.9|900.6|899.6|79
1693464900000|2023-08-31 06:55:00|900.9|899.9|900|899|901.3|900.3|900|899|53
1693465200000|2023-08-31 07:00:00|900.3|899.3|899.4|898.4|901|900|899|898|21
1693465500000|2023-08-31 07:05:00|899.3|898.3|899.3|898.3|899.6|898.6|898.8|897.8|32
1693465800000|2023-08-31 07:10:00|899.1|898.1|898.8|897.8|899.3|898.3|898.3|897.3|22
1693466100000|2023-08-31 07:15:00|898.5|897.5|901.1|900.1|901.9|900.9|898.5|897.5|188
1693466400000|2023-08-31 07:20:00|901.3|900.3|900.9|899.9|901.5|900.5|900.6|899.6|64
1693466700000|2023-08-31 07:25:00|900.6|899.6|899.6|898.6|901.4|900.4|899.1|898.1|54
1693467000000|2023-08-31 07:30:00|900.3|899.3|903|902|903.4|902.4|899.6|898.6|207
1693467300000|2023-08-31 07:35:00|902.9|901.9|904.3|903.3|904.4|903.4|902.9|901.9|213
1693467600000|2023-08-31 07:40:00|904.4|903.4|902.9|901.9|904.4|903.4|902.3|901.3|162
1693467900000|2023-08-31 07:45:00|902.8|901.8|902.5|901.5|902.9|901.9|902.1|901.1|56
1693468200000|2023-08-31 07:50:00|902.6|901.6|904.1|903.1|904.4|903.4|902.6|901.6|49
1693468500000|2023-08-31 07:55:00|904.3|903.3|906.1|905.1|906.4|905.4|904.1|903.1|230
1693468800000|2023-08-31 08:00:00|905.8|904.8|904|903|906.4|905.4|903.5|902.5|116
1693469100000|2023-08-31 08:05:00|903.8|902.8|902.6|901.6|904.1|903.1|902.5|901.5|155
1693469400000|2023-08-31 08:10:00|902.9|901.9|903|902|903.4|902.4|902.3|901.3|27
1693469700000|2023-08-31 08:15:00|903.1|902.1|902.6|901.6|904.4|903.4|901.9|900.9|166
1693470000000|2023-08-31 08:20:00|902.8|901.8|900.8|899.8|902.9|901.9|900.6|899.6|80
1693470300000|2023-08-31 08:25:00|900.6|899.6|905.4|904.4|906.1|905.1|900.6|899.6|985
1693470600000|2023-08-31 08:30:00|905.3|904.3|904.3|903.3|905.5|904.5|903|902|330
1693470900000|2023-08-31 08:35:00|904.4|903.4|904.3|903.3|904.6|903.6|902.8|901.8|233
1693471200000|2023-08-31 08:40:00|904.1|903.1|902.4|901.4|904.3|903.3|901.5|900.5|409
1693471500000|2023-08-31 08:45:00|901.9|900.9|900.3|899.3|901.9|900.9|899.9|898.9|146
1693471800000|2023-08-31 08:50:00|900|899|900.9|899.9|900.9|899.9|899.6|898.6|136
1693472100000|2023-08-31 08:55:00|900.6|899.6|901.8|900.8|901.9|900.9|900.6|899.6|159
1693472400000|2023-08-31 09:00:00|901.9|900.9|900.9|899.9|902.1|901.1|900.8|899.8|150
1693472700000|2023-08-31 09:05:00|901|900|898.6|897.6|901.3|900.3|898.1|897.1|260
1693473000000|2023-08-31 09:10:00|898.5|897.5|898.4|897.4|899|898|898|897|263
1693473300000|2023-08-31 09:15:00|898.5|897.5|899.4|898.4|900.3|899.3|898.5|897.5|300
1693473600000|2023-08-31 09:20:00|899.5|898.5|899.8|898.8|900.4|899.4|899.5|898.5|50
1693473900000|2023-08-31 09:25:00|899.9|898.9|900.9|899.9|901.3|900.3|899.8|898.8|98
1693474200000|2023-08-31 09:30:00|900.8|899.8|901.5|900.5|902.3|901.3|900.8|899.8|334
1693474500000|2023-08-31 09:35:00|901.3|900.3|900|899|901.4|900.4|899.8|898.8|243
1693474800000|2023-08-31 09:40:00|900.1|899.1|900|899|901|900|900|899|96
1693475100000|2023-08-31 09:45:00|900.1|899.1|898.9|897.9|900.6|899.6|898.8|897.8|67
1693475400000|2023-08-31 09:50:00|898.8|897.8|898.4|897.4|899.1|898.1|897.6|896.6|257
1693475700000|2023-08-31 09:55:00|898.5|897.5|897.9|896.9|898.5|897.5|896.9|895.9|387
1693476000000|2023-08-31 10:00:00|898|897|895.9|894.9|899|898|895.6|894.6|687
1693476300000|2023-08-31 10:05:00|896|895|896|895|896.5|895.5|895.6|894.6|381
1693476600000|2023-08-31 10:10:00|895.9|894.9|894.8|893.8|896.3|895.3|894.8|893.8|229
1693476900000|2023-08-31 10:15:00|894.6|893.6|895.6|894.6|895.6|894.6|894|893|125
1693477200000|2023-08-31 10:20:00|895.4|894.4|896.3|895.3|897.1|896.1|895|894|497
1693477500000|2023-08-31 10:25:00|896|895|895.3|894.3|896|895|895.1|894.1|23
1693477800000|2023-08-31 10:30:00|895.4|894.4|896.1|895.1|896.5|895.5|895.1|894.1|186
1693478100000|2023-08-31 10:35:00|896.3|895.3|896|895|897.5|896.5|896|895|271
1693478400000|2023-08-31 10:40:00|896.1|895.1|896|895|896.6|895.6|895.3|894.3|57
1693478700000|2023-08-31 10:45:00|896.1|895.1|897|896|897.4|896.4|895.8|894.8|553
1693479000000|2023-08-31 10:50:00|897.1|896.1|897.4|896.4|898|897|896.9|895.9|113
1693479300000|2023-08-31 10:55:00|897.3|896.3|897.9|896.9|898.6|897.6|897.3|896.3|236
1693479600000|2023-08-31 11:00:00|897.5|896.5|900|899|900|899|897.4|896.4|335
1693479900000|2023-08-31 11:05:00|899.9|898.9|900.6|899.6|900.8|899.8|899|898|135
1693480200000|2023-08-31 11:10:00|900.9|899.9|901|900|901.3|900.3|900.3|899.3|19
1693480500000|2023-08-31 11:15:00|901.3|900.3|901.3|900.3|901.5|900.5|900.5|899.5|115
1693480800000|2023-08-31 11:20:00|901.4|900.4|902|901|902.1|901.1|901.3|900.3|155
1693481100000|2023-08-31 11:25:00|902.3|901.3|902.8|901.8|903.3|902.3|902|901|197
1693481400000|2023-08-31 11:30:00|902.9|901.9|901.3|900.3|903.1|902.1|900.6|899.6|32
1693481700000|2023-08-31 11:35:00|901.4|900.4|900.5|899.5|901.5|900.5|900.3|899.3|25
1693482000000|2023-08-31 11:40:00|900.3|899.3|900.9|899.9|901.8|900.8|900.1|899.1|21
1693482300000|2023-08-31 11:45:00|901.1|900.1|899.6|898.6|901.4|900.4|899.5|898.5|27
1693482600000|2023-08-31 11:50:00|899.5|898.5|899.9|898.9|900.1|899.1|899.3|898.3|55
1693482900000|2023-08-31 11:55:00|899.6|898.6|898.8|897.8|899.8|898.8|898.5|897.5|214
1693483200000|2023-08-31 12:00:00|898.5|897.5|897.4|896.4|898.8|897.8|895.8|894.8|288
1693483500000|2023-08-31 12:05:00|897.8|896.8|897.5|896.5|899.1|898.1|897.4|896.4|55
1693483800000|2023-08-31 12:10:00|897.4|896.4|895.8|894.8|898.1|897.1|895.4|894.4|148
1693484100000|2023-08-31 12:15:00|896|895|894.9|893.9|896|895|893.8|892.8|184
1693484400000|2023-08-31 12:20:00|895.1|894.1|893.1|892.1|895.1|894.1|892.9|891.9|146
1693484700000|2023-08-31 12:25:00|893|892|894.3|893.3|894.6|893.6|893|892|109
1693485000000|2023-08-31 12:30:00|894|893|893.5|892.5|894.5|893.5|893.3|892.3|661
1693485300000|2023-08-31 12:35:00|893.6|892.6|896.5|895.5|896.8|895.8|892.8|891.8|311
1693485600000|2023-08-31 12:40:00|896.6|895.6|897.6|896.6|898.3|897.3|896|895|88
1693485900000|2023-08-31 12:45:00|897.5|896.5|900|899|900.1|899.1|897.4|896.4|95
1693486200000|2023-08-31 12:50:00|899.9|898.9|900.1|899.1|900.9|899.9|899.6|898.6|301
1693486500000|2023-08-31 12:55:00|900|899|899.6|898.6|900.8|899.8|899.3|898.3|171
1693486800000|2023-08-31 13:00:00|898.9|897.9|896.8|895.8|899.3|898.3|895.1|894.1|332
1693487100000|2023-08-31 13:05:00|896.5|895.5|895.3|894.3|896.5|895.5|892.5|891.5|526
1693487400000|2023-08-31 13:10:00|895|894|897.1|896.1|898.3|897.3|894.9|893.9|154
1693487700000|2023-08-31 13:15:00|897|896|897|896|897.9|896.9|895.3|894.3|428
1693488000000|2023-08-31 13:20:00|897.3|896.3|897.9|896.9|898.5|897.5|896.3|895.3|104
1693488300000|2023-08-31 13:25:00|897.8|896.8|894.5|893.5|898|897|892|891|720
1693488600000|2023-08-31 13:30:00|894.3|893.3|893.6|892.6|894.5|893.5|892.3|891.3|272
1693488900000|2023-08-31 13:35:00|893.5|892.5|891|890|893.9|892.9|890.9|889.9|181
1693489200000|2023-08-31 13:40:00|890.9|889.9|889|888|891.5|890.5|889|888|1137
1693489500000|2023-08-31 13:45:00|889.3|888.3|889.6|888.6|890.8|889.8|888.8|887.8|435
1693489800000|2023-08-31 13:50:00|889.5|888.5|893.1|892.1|895|894|889.5|888.5|358
1693490100000|2023-08-31 13:55:00|893.4|892.4|890.4|889.4|893.5|892.5|890.1|889.1|452
1693490400000|2023-08-31 14:00:00|890.8|889.8|892|891|892.9|891.9|890.3|889.3|67
1693490700000|2023-08-31 14:05:00|891.9|890.9|891|890|893.8|892.8|890.5|889.5|102
1693491000000|2023-08-31 14:10:00|891.1|890.1|888.8|887.8|891.5|890.5|888.1|887.1|210
1693491300000|2023-08-31 14:15:00|888.6|887.6|887.4|886.4|888.8|887.8|886.5|885.5|406
1693491600000|2023-08-31 14:20:00|887.3|886.3|890.6|889.6|890.8|889.8|887.1|886.1|110
1693491900000|2023-08-31 14:25:00|890.8|889.8|892.9|891.9|893.5|892.5|890|889|405
1693492200000|2023-08-31 14:30:00|893.1|892.1|894.4|893.4|894.8|893.8|890.6|889.6|292
1693492500000|2023-08-31 14:35:00|894.6|893.6|900|899|900.3|899.3|894.6|893.6|531
1693492800000|2023-08-31 14:40:00|900.1|899.1|900.8|899.8|901.5|900.5|899|898|426
1693493100000|2023-08-31 14:45:00|900.6|899.6|900.3|899.3|904|903|899.9|898.9|407
1693493400000|2023-08-31 14:50:00|900.4|899.4|903|902|903|902|899.4|898.4|214
1693493700000|2023-08-31 14:55:00|902.5|901.5|902|901|903.3|902.3|900.6|899.6|175
1693494000000|2023-08-31 15:00:00|901.9|900.9|899.9|898.9|903.4|902.4|899.9|898.9|424
1693494300000|2023-08-31 15:05:00|900.1|899.1|896.5|895.5|900.1|899.1|895.6|894.6|839
1693494600000|2023-08-31 15:10:00|896.4|895.4|896.4|895.4|898.4|897.4|895.1|894.1|573
1693494900000|2023-08-31 15:15:00|896.3|895.3|897.8|896.8|899.6|898.6|895.5|894.5|1228
1693495200000|2023-08-31 15:20:00|897.6|896.6|899.3|898.3|899.6|898.6|897.6|896.6|647
1693495500000|2023-08-31 15:25:00|899.4|898.4|896.4|895.4|900.9|899.9|895.4|894.4|976
1693495800000|2023-08-31 15:30:00|896.5|895.5|896.5|895.5|898.4|897.4|894.5|893.5|495
1693496100000|2023-08-31 15:35:00|896.4|895.4|893.5|892.5|897.1|896.1|892.4|891.4|123
1693496400000|2023-08-31 15:40:00|893.4|892.4|891.8|890.8|894.9|893.9|891.4|890.4|118
1693496700000|2023-08-31 15:45:00|891.6|890.6|892.8|891.8|894|893|891.5|890.5|174
1693497000000|2023-08-31 15:50:00|892.6|891.6|893.6|892.6|894.5|893.5|891.5|890.5|414
1693497300000|2023-08-31 15:55:00|893.4|892.4|893|892|893.8|892.8|892.6|891.6|110
1693497600000|2023-08-31 16:00:00|892.8|891.8|894.4|893.4|894.4|893.4|892.6|891.6|126
1693497900000|2023-08-31 16:05:00|894.3|893.3|895.5|894.5|895.9|894.9|893.5|892.5|112
1693498200000|2023-08-31 16:10:00|895.3|894.3|895.3|894.3|895.8|894.8|894.5|893.5|19
1693498500000|2023-08-31 16:15:00|895|894|897.1|896.1|897.1|896.1|894.8|893.8|116
1693498800000|2023-08-31 16:20:00|897|896|896.8|895.8|898.4|897.4|896.3|895.3|49
1693499100000|2023-08-31 16:25:00|896.5|895.5|894.1|893.1|897|896|893.4|892.4|246
1693499400000|2023-08-31 16:30:00|894|893|893.3|892.3|894|893|892.5|891.5|198
1693499700000|2023-08-31 16:35:00|893.1|892.1|893.4|892.4|894|893|892.3|891.3|46
1693500000000|2023-08-31 16:40:00|893.3|892.3|893|892|893.8|892.8|892.8|891.8|91
1693500300000|2023-08-31 16:45:00|892.9|891.9|896|895|896|895|892.5|891.5|115
1693500600000|2023-08-31 16:50:00|896.3|895.3|898|897|898.4|897.4|896.3|895.3|50
1693500900000|2023-08-31 16:55:00|898.3|897.3|898.1|897.1|898.5|897.5|896.6|895.6|63
1693501200000|2023-08-31 17:00:00|898|897|899.5|898.5|900.1|899.1|897.5|896.5|38
1693501500000|2023-08-31 17:05:00|899.8|898.8|899|898|899.9|898.9|898.5|897.5|52
1693501800000|2023-08-31 17:10:00|899.1|898.1|900.3|899.3|900.3|899.3|898.8|897.8|9
1693502100000|2023-08-31 17:15:00|900|899|900|899|900.8|899.8|898.8|897.8|675
1693502400000|2023-08-31 17:20:00|899.9|898.9|901|900|901|900|899.4|898.4|6
1693502700000|2023-08-31 17:25:00|901.1|900.1|903.3|902.3|903.9|902.9|901.1|900.1|255
1693503000000|2023-08-31 17:30:00|903.4|902.4|904.5|903.5|905.5|904.5|903.1|902.1|204
1693503300000|2023-08-31 17:35:00|904.6|903.6|903|902|905.4|904.4|902.6|901.6|43
1693503600000|2023-08-31 17:40:00|902.8|901.8|902|901|903.5|902.5|901.1|900.1|184
1693503900000|2023-08-31 17:45:00|901.9|900.9|904.1|903.1|904.5|903.5|901.8|900.8|35
1693504200000|2023-08-31 17:50:00|904.3|903.3|903.9|902.9|905|904|902.8|901.8|179
1693504500000|2023-08-31 17:55:00|903.8|902.8|904|903|904.5|903.5|902.8|901.8|79
1693504800000|2023-08-31 18:00:00|903.8|902.8|904|903|904.9|903.9|903.5|902.5|20
1693505100000|2023-08-31 18:05:00|904.3|903.3|908.8|907.8|908.8|907.8|904.3|903.3|154
1693505400000|2023-08-31 18:10:00|908.5|907.5|910.5|909.5|911.3|910.3|908.3|907.3|113
1693505700000|2023-08-31 18:15:00|910.4|909.4|907.9|906.9|910.5|909.5|907.8|906.8|407
1693506000000|2023-08-31 18:20:00|907.8|906.8|905|904|908|907|904.9|903.9|176
1693506300000|2023-08-31 18:25:00|905.3|904.3|908.8|907.8|910.3|909.3|905.3|904.3|513
1693506600000|2023-08-31 18:30:00|908.9|907.9|909.5|908.5|909.8|908.8|908.4|907.4|190
1693506900000|2023-08-31 18:35:00|909.6|908.6|909.8|908.8|910.8|909.8|908.9|907.9|261
1693507200000|2023-08-31 18:40:00|909.9|908.9|909.8|908.8|910.3|909.3|909.5|908.5|27
1693507500000|2023-08-31 18:45:00|909.9|908.9|909.8|908.8|910|909|909.4|908.4|3
1693507800000|2023-08-31 18:50:00|909.5|908.5|909.9|908.9|909.9|908.9|909.4|908.4|1
1693508100000|2023-08-31 18:55:00|909.8|908.8|909.4|908.4|910.1|909.1|909.3|908.3|3
1693508400000|2023-08-31 19:00:00|909|908|910.5|909.5|910.8|909.8|909|908|216
1693508700000|2023-08-31 19:05:00|910.3|909.3|910.5|909.5|910.6|909.6|910|909|66
1693509000000|2023-08-31 19:10:00|910.3|909.3|910.1|909.1|910.5|909.5|909.8|908.8|64
1693509300000|2023-08-31 19:15:00|910.3|909.3|910.1|909.1|910.5|909.5|910|909|14
1693509600000|2023-08-31 19:20:00|910.3|909.3|909.9|908.9|910.5|909.5|909.9|908.9|37
1693509900000|2023-08-31 19:25:00|910|909|909.4|908.4|910.1|909.1|909.1|908.1|25
1693510200000|2023-08-31 19:30:00|909.1|908.1|909.5|908.5|909.5|908.5|909|908|2
1693510500000|2023-08-31 19:35:00|909.4|908.4|909.4|908.4|909.5|908.5|909|908|2
1693510800000|2023-08-31 19:40:00|909.3|908.3|909.4|908.4|909.5|908.5|909.3|908.3|1
1693511100000|2023-08-31 19:45:00|909.5|908.5|909.6|908.6|909.6|908.6|909.1|908.1|5
1693511400000|2023-08-31 19:50:00|910|909|909.4|908.4|910.1|909.1|909.4|908.4|9
1693511700000|2023-08-31 19:55:00|909.5|908.5|909.4|908.4|910|909|909|908|14
1693512000000|2023-08-31 20:00:00|909.5|908.5|909|908|909.5|908.5|908.8|907.8|19
1693512300000|2023-08-31 20:05:00|909.1|908.1|910.1|909.1|910.1|909.1|909|908|5
1693512600000|2023-08-31 20:10:00|910|909|909.6|908.6|910.1|909.1|909.6|908.6|1
1693512900000|2023-08-31 20:15:00|909.9|908.9|909.5|908.5|909.9|908.9|909.5|908.5|2
1693513200000|2023-08-31 20:20:00|909.4|908.4|910.3|909.3|910.4|909.4|909.4|908.4|10
1693513500000|2023-08-31 20:25:00|910.1|909.1|910.3|909.3|910.4|909.4|910.1|909.1|3
1693513800000|2023-08-31 20:30:00|910|909|909.6|908.6|910|909|909.3|908.3|3
1693514100000|2023-08-31 20:35:00|909.8|908.8|909.4|908.4|909.8|908.8|909.3|908.3|0
1693514400000|2023-08-31 20:40:00|909.6|908.6|909.1|908.1|909.6|908.6|908.6|907.6|2
1693514700000|2023-08-31 20:45:00|909.3|908.3|908.9|907.9|909.4|908.4|908.8|907.8|1
1693515000000|2023-08-31 20:50:00|909|908|910.1|909.1|910.3|909.3|908.9|907.9|3
1693515300000|2023-08-31 20:55:00|909.9|908.9|910.1|909.1|910.1|909.1|909.3|908.3|20
1693515600000|2023-08-31 21:00:00|910.9|907.9|910.4|907.4|910.9|907.9|910.4|907.4|0
1693516500000|2023-08-31 21:15:00|910.1|907.1|910|907|910.1|907.1|910|907|0
1693517400000|2023-08-31 21:30:00|909.9|906.9|909.9|906.9|909.9|906.9|909.9|906.9|0
1693518600000|2023-08-31 21:50:00|909.8|906.8|910.1|907.1|910.1|907.1|909.8|906.8|0
1693530000000|2023-09-01 01:00:00|909.4|908.4|910.8|909.8|911.3|910.3|909.4|908.4|6
1693530300000|2023-09-01 01:05:00|910.9|909.9|910.5|909.5|911|910|910.5|909.5|1
1693530600000|2023-09-01 01:10:00|910.6|909.6|911|910|911.3|910.3|910.6|909.6|0
1693530900000|2023-09-01 01:15:00|911.1|910.1|911.5|910.5|912|911|911.1|910.1|2
1693531200000|2023-09-01 01:20:00|911.3|910.3|912|911|912.1|911.1|911.3|910.3|1
1693531500000|2023-09-01 01:25:00|912.1|911.1|912|911|912.4|911.4|912|911|1
1693531800000|2023-09-01 01:30:00|912.3|911.3|911.5|910.5|912.3|911.3|911.4|910.4|0
1693532100000|2023-09-01 01:35:00|911.4|910.4|912.6|911.6|912.6|911.6|911.4|910.4|0
1693532400000|2023-09-01 01:40:00|912.9|911.9|913|912|913.3|912.3|912.8|911.8|3
1693532700000|2023-09-01 01:45:00|913.1|912.1|913.1|912.1|913.3|912.3|912.8|911.8|2
1693533000000|2023-09-01 01:50:00|913.3|912.3|913.3|912.3|913.4|912.4|913.3|912.3|138
1693533300000|2023-09-01 01:55:00|913.1|912.1|913.1|912.1|913.1|912.1|913.1|912.1|3
1693533600000|2023-09-01 02:00:00|913.4|912.4|913.3|912.3|913.4|912.4|913.1|912.1|7
1693533900000|2023-09-01 02:05:00|913.4|912.4|913.3|912.3|913.4|912.4|913.3|912.3|30
1693534200000|2023-09-01 02:10:00|913.4|912.4|913.6|912.6|914|913|913.4|912.4|0
1693534500000|2023-09-01 02:15:00|913.5|912.5|913.5|912.5|913.5|912.5|913.5|912.5|0
1693534800000|2023-09-01 02:20:00|913.8|912.8|913.6|912.6|913.8|912.8|913.5|912.5|0
1693535100000|2023-09-01 02:25:00|913.5|912.5|913.5|912.5|913.9|912.9|913.5|912.5|0
1693535400000|2023-09-01 02:30:00|913.6|912.6|913.8|912.8|913.9|912.9|913.4|912.4|1
1693535700000|2023-09-01 02:35:00|913.5|912.5|913.5|912.5|913.8|912.8|913.4|912.4|0
1693536000000|2023-09-01 02:40:00|913.4|912.4|912.3|911.3|913.5|912.5|912.1|911.1|0
1693536300000|2023-09-01 02:45:00|911.8|910.8|912|911|912.3|911.3|911.8|910.8|34
1693536600000|2023-09-01 02:50:00|911.8|910.8|911.5|910.5|912|911|911.3|910.3|0
1693536900000|2023-09-01 02:55:00|911.4|910.4|911.5|910.5|911.8|910.8|911.3|910.3|0
1693537200000|2023-09-01 03:00:00|911.8|910.8|911.8|910.8|912|911|911.8|910.8|0
1693537500000|2023-09-01 03:05:00|912|911|911.5|910.5|912|911|911.3|910.3|0
1693537800000|2023-09-01 03:10:00|911.9|910.9|911.8|910.8|912.1|911.1|911.8|910.8|5
1693538100000|2023-09-01 03:15:00|911.6|910.6|912|911|912|911|911.6|910.6|0
1693538400000|2023-09-01 03:20:00|912.1|911.1|912|911|912.1|911.1|911.8|910.8|0
1693538700000|2023-09-01 03:25:00|912.1|911.1|911.8|910.8|912.1|911.1|911.8|910.8|0
1693539000000|2023-09-01 03:30:00|912|911|912.1|911.1|912.1|911.1|911.8|910.8|0
1693539300000|2023-09-01 03:35:00|912|911|911.8|910.8|912|911|911.8|910.8|67
1693539600000|2023-09-01 03:40:00|911.9|910.9|912|911|912|911|911.8|910.8|0
1693539900000|2023-09-01 03:45:00|911.8|910.8|912|911|912|911|911.8|910.8|5
1693540200000|2023-09-01 03:50:00|912.1|911.1|912.1|911.1|912.1|911.1|912.1|911.1|0
1693540500000|2023-09-01 03:55:00|912|911|912.1|911.1|912.1|911.1|911.9|910.9|5
1693541400000|2023-09-01 04:10:00|912.5|911.5|912.3|911.3|912.6|911.6|912.3|911.3|2
1693541700000|2023-09-01 04:15:00|912.4|911.4|912.5|911.5|912.6|911.6|912|911|10
1693542000000|2023-09-01 04:20:00|912.4|911.4|912.4|911.4|912.5|911.5|912.3|911.3|1
1693542300000|2023-09-01 04:25:00|912.5|911.5|912.5|911.5|912.5|911.5|912.3|911.3|0
1693542600000|2023-09-01 04:30:00|912.4|911.4|912.8|911.8|912.9|911.9|912.3|911.3|0
1693542900000|2023-09-01 04:35:00|912.6|911.6|912.8|911.8|912.8|911.8|912.5|911.5|1
1693543500000|2023-09-01 04:45:00|912.6|911.6|912.8|911.8|912.9|911.9|912.5|911.5|0
1693543800000|2023-09-01 04:50:00|912.9|911.9|912.9|911.9|912.9|911.9|912.6|911.6|1
1693544400000|2023-09-01 05:00:00|913.1|912.1|913.8|912.8|913.9|912.9|913.1|912.1|0
1693544700000|2023-09-01 05:05:00|913.5|912.5|914.1|913.1|914.1|913.1|913.4|912.4|33
1693545000000|2023-09-01 05:10:00|914.3|913.3|913.5|912.5|914.3|913.3|913.5|912.5|5
1693545300000|2023-09-01 05:15:00|913.4|912.4|913.5|912.5|913.6|912.6|913.3|912.3|3
1693545600000|2023-09-01 05:20:00|913.6|912.6|913.8|912.8|913.9|912.9|913.3|912.3|59
1693545900000|2023-09-01 05:25:00|914|913|914|913|914|913|913.6|912.6|3
1693546200000|2023-09-01 05:30:00|914.1|913.1|914.4|913.4|914.5|913.5|913.8|912.8|1
1693546500000|2023-09-01 05:35:00|914.3|913.3|915.5|914.5|916|915|914.3|913.3|94
1693546800000|2023-09-01 05:40:00|915.6|914.6|915.9|914.9|915.9|914.9|915.5|914.5|0
1693547100000|2023-09-01 05:45:00|915.8|914.8|916.1|915.1|916.3|915.3|915.5|914.5|52
1693547400000|2023-09-01 05:50:00|916|915|912.8|911.8|916.1|915.1|911|910|22
1693547700000|2023-09-01 05:55:00|912.9|911.9|912.5|911.5|913|912|912.1|911.1|0
1693548000000|2023-09-01 06:00:00|912.8|911.8|914.5|913.5|914.5|913.5|912.8|911.8|9
1693548300000|2023-09-01 06:05:00|914.8|913.8|915.3|914.3|915.4|914.4|914.6|913.6|2
1693548600000|2023-09-01 06:10:00|915.4|914.4|919.9|918.9|920.9|919.9|915.4|914.4|158
1693548900000|2023-09-01 06:15:00|920|919|920.9|919.9|920.9|919.9|920|919|51
1693549200000|2023-09-01 06:20:00|920.8|919.8|919.3|918.3|920.8|919.8|918.8|917.8|35
1693549500000|2023-09-01 06:25:00|919.1|918.1|918.4|917.4|919.4|918.4|918|917|210
1693549800000|2023-09-01 06:30:00|918.3|917.3|918.9|917.9|919.4|918.4|918.3|917.3|121
1693550100000|2023-09-01 06:35:00|919|918|917.9|916.9|919|918|917.5|916.5|24
1693550400000|2023-09-01 06:40:00|917.8|916.8|918.6|917.6|918.6|917.6|917.5|916.5|130
1693550700000|2023-09-01 06:45:00|918.5|917.5|918.1|917.1|918.6|917.6|918|917|27
1693551000000|2023-09-01 06:50:00|918|917|918.3|917.3|918.6|917.6|918|917|64
1693551300000|2023-09-01 06:55:00|918|917|917.9|916.9|918.3|917.3|917.3|916.3|10
1693551600000|2023-09-01 07:00:00|917.8|916.8|919.1|918.1|919.1|918.1|917.3|916.3|90
1693551900000|2023-09-01 07:05:00|919.4|918.4|920.4|919.4|921.4|920.4|919.4|918.4|277
1693552200000|2023-09-01 07:10:00|920.5|919.5|922.5|921.5|924.5|923.5|920.4|919.4|237
1693552500000|2023-09-01 07:15:00|922|921|924.9|923.9|925.4|924.4|922|921|192
1693552800000|2023-09-01 07:20:00|925.3|924.3|924.8|923.8|925.9|924.9|924.5|923.5|226
1693553100000|2023-09-01 07:25:00|924.5|923.5|921.5|920.5|924.8|923.8|921|920|332
1693553400000|2023-09-01 07:30:00|921.8|920.8|924.3|923.3|924.3|923.3|921.5|920.5|155
1693553700000|2023-09-01 07:35:00|924.5|923.5|922.8|921.8|924.6|923.6|922.4|921.4|198
1693554000000|2023-09-01 07:40:00|922.5|921.5|924.5|923.5|924.6|923.6|922.3|921.3|359
1693554300000|2023-09-01 07:45:00|924.6|923.6|923.3|922.3|925.1|924.1|922.5|921.5|141
1693554600000|2023-09-01 07:50:00|923|922|923.3|922.3|924|923|922.6|921.6|91
1693554900000|2023-09-01 07:55:00|923.1|922.1|923.3|922.3|923.9|922.9|922.8|921.8|77
1693555200000|2023-09-01 08:00:00|922.9|921.9|921.5|920.5|923.1|922.1|921.3|920.3|82
1693555500000|2023-09-01 08:05:00|921.8|920.8|923.5|922.5|923.6|922.6|921.5|920.5|9
1693555800000|2023-09-01 08:10:00|923.6|922.6|923.5|922.5|924|923|922.5|921.5|35
1693556100000|2023-09-01 08:15:00|923.6|922.6|925.3|924.3|925.4|924.4|923.5|922.5|317
1693556400000|2023-09-01 08:20:00|925.4|924.4|924.3|923.3|925.4|924.4|924.1|923.1|67
1693556700000|2023-09-01 08:25:00|924.1|923.1|924.1|923.1|924.6|923.6|923.4|922.4|242
1693557000000|2023-09-01 08:30:00|924|923|923.8|922.8|924.5|923.5|922.8|921.8|40
1693557300000|2023-09-01 08:35:00|923.9|922.9|924.8|923.8|924.8|923.8|922.5|921.5|164
1693557600000|2023-09-01 08:40:00|924.6|923.6|924.5|923.5|925|924|923.5|922.5|54
1693557900000|2023-09-01 08:45:00|924.8|923.8|926.6|925.6|928|927|923.9|922.9|444
1693558200000|2023-09-01 08:50:00|926.8|925.8|924.5|923.5|926.9|925.9|924.5|923.5|172
1693558500000|2023-09-01 08:55:00|924.4|923.4|924.1|923.1|924.8|923.8|923.5|922.5|22
1693558800000|2023-09-01 09:00:00|923.9|922.9|925|924|926.1|925.1|923.8|922.8|43
1693559100000|2023-09-01 09:05:00|924.8|923.8|925.9|924.9|927.3|926.3|924.6|923.6|140
1693559400000|2023-09-01 09:10:00|926|925|924.5|923.5|926.3|925.3|924.4|923.4|97
1693559700000|2023-09-01 09:15:00|924.4|923.4|924.4|923.4|926.1|925.1|924.3|923.3|164
1693560000000|2023-09-01 09:20:00|924.8|923.8|924.9|923.9|925.6|924.6|924.3|923.3|68
1693560300000|2023-09-01 09:25:00|924.6|923.6|925.9|924.9|926.4|925.4|924.3|923.3|71
1693560600000|2023-09-01 09:30:00|925.8|924.8|926.5|925.5|926.9|925.9|925.8|924.8|122
1693560900000|2023-09-01 09:35:00|926.3|925.3|925.1|924.1|926.6|925.6|924.5|923.5|235
1693561200000|2023-09-01 09:40:00|925.3|924.3|923.9|922.9|925.8|924.8|923.8|922.8|314
1693561500000|2023-09-01 09:45:00|923.5|922.5|924.5|923.5|924.6|923.6|923.5|922.5|94
1693561800000|2023-09-01 09:50:00|924.4|923.4|924.3|923.3|925.4|924.4|923.9|922.9|412
1693562100000|2023-09-01 09:55:00|924.1|923.1|925|924|925.3|924.3|923.8|922.8|58
1693562400000|2023-09-01 10:00:00|924.8|923.8|924.3|923.3|925.1|924.1|924.3|923.3|166
1693562700000|2023-09-01 10:05:00|924.4|923.4|923.4|922.4|924.9|923.9|923.1|922.1|455
1693563000000|2023-09-01 10:10:00|923.5|922.5|924.1|923.1|924.8|923.8|923.3|922.3|139
1693563300000|2023-09-01 10:15:00|924.3|923.3|922.4|921.4|924.4|923.4|922.4|921.4|122
1693563600000|2023-09-01 10:20:00|922.5|921.5|923|922|923.3|922.3|922.5|921.5|136
1693563900000|2023-09-01 10:25:00|923.3|922.3|924.9|923.9|925|924|923.3|922.3|182
1693564200000|2023-09-01 10:30:00|924.8|923.8|924.3|923.3|925|924|923.8|922.8|39
1693564500000|2023-09-01 10:35:00|924.4|923.4|923.5|922.5|924.9|923.9|923.1|922.1|163
1693564800000|2023-09-01 10:40:00|923.1|922.1|923.6|922.6|923.8|922.8|922.8|921.8|42
1693565100000|2023-09-01 10:45:00|923.5|922.5|923|922|923.5|922.5|922.8|921.8|8
1693565400000|2023-09-01 10:50:00|923.1|922.1|924.6|923.6|924.9|923.9|922.8|921.8|271
1693565700000|2023-09-01 10:55:00|924.4|923.4|924.3|923.3|924.9|923.9|924|923|224
1693566000000|2023-09-01 11:00:00|924.4|923.4|924.3|923.3|924.9|923.9|923.9|922.9|133
1693566300000|2023-09-01 11:05:00|924.1|923.1|924.9|923.9|924.9|923.9|923.6|922.6|98
1693566600000|2023-09-01 11:10:00|924.8|923.8|926.3|925.3|926.6|925.6|924.6|923.6|306
1693566900000|2023-09-01 11:15:00|926.4|925.4|928.5|927.5|929.3|928.3|926.3|925.3|425
1693567200000|2023-09-01 11:20:00|928.8|927.8|927.6|926.6|928.8|927.8|927.3|926.3|95
1693567500000|2023-09-01 11:25:00|927.5|926.5|926.3|925.3|927.8|926.8|925.5|924.5|53
1693567800000|2023-09-01 11:30:00|926.5|925.5|926.3|925.3|926.8|925.8|925.5|924.5|9
1693568100000|2023-09-01 11:35:00|926.4|925.4|925.6|924.6|926.4|925.4|925.3|924.3|31
1693568400000|2023-09-01 11:40:00|925.5|924.5|924.8|923.8|926|925|924.6|923.6|35
1693568700000|2023-09-01 11:45:00|924.6|923.6|925.4|924.4|925.5|924.5|924.6|923.6|170
1693569000000|2023-09-01 11:50:00|925.8|924.8|923.5|922.5|925.8|924.8|923.1|922.1|74
1693569300000|2023-09-01 11:55:00|923.6|922.6|924.8|923.8|924.8|923.8|923.5|922.5|57
1693569600000|2023-09-01 12:00:00|924.9|923.9|925.6|924.6|926.3|925.3|924.1|923.1|193
1693569900000|2023-09-01 12:05:00|925.5|924.5|923|922|926.3|925.3|923|922|319
1693570200000|2023-09-01 12:10:00|922.9|921.9|922.3|921.3|923.8|922.8|922|921|104
1693570500000|2023-09-01 12:15:00|922.1|921.1|921.5|920.5|924|923|921.4|920.4|142
1693570800000|2023-09-01 12:20:00|921.4|920.4|919.1|918.1|921.5|920.5|918.8|917.8|163
1693571100000|2023-09-01 12:25:00|919|918|919.4|916.4|919.4|918|916.6|915.6|144
1693571400000|2023-09-01 12:30:00|918.3|917.3|922.3|921.3|922.5|921.5|917.5|916.1|1353
1693571700000|2023-09-01 12:35:00|922.4|921.4|924.4|923.4|926.3|925.3|921.8|920.8|612
1693572000000|2023-09-01 12:40:00|924|923|924.8|923.8|924.8|923.8|921.5|920.5|423
1693572300000|2023-09-01 12:45:00|924.5|923.5|925.5|924.5|927.3|926.3|924.5|923.5|780
1693572600000|2023-09-01 12:50:00|925.6|924.6|926.5|925.5|927.1|926.1|924.5|923.5|261
1693572900000|2023-09-01 12:55:00|926.4|925.4|923.6|922.6|927.9|926.9|923.6|922.6|83
1693573200000|2023-09-01 13:00:00|923.4|922.4|920.5|919.5|923.8|922.8|918.3|917.3|290
1693573500000|2023-09-01 13:05:00|920.4|919.4|919|918|921|920|918.3|917.3|279
1693573800000|2023-09-01 13:10:00|919.3|918.3|917|916|919.4|918.4|916.3|915.3|515
1693574100000|2023-09-01 13:15:00|916.9|915.9|915.8|914.8|917.4|916.4|914.6|913.6|486
1693574400000|2023-09-01 13:20:00|915.5|914.5|915.9|914.9|917.8|916.8|914|913|299
1693574700000|2023-09-01 13:25:00|915.8|914.8|915|914|916|915|913.8|912.8|294
1693575000000|2023-09-01 13:30:00|916|915|918|917|918.5|917.5|914.4|913.4|255
1693575300000|2023-09-01 13:35:00|917.8|916.8|916.8|915.8|918.9|917.9|914.4|913.4|448
1693575600000|2023-09-01 13:40:00|916.9|915.9|916.1|915.1|917.5|916.5|915.3|914.3|102
1693575900000|2023-09-01 13:45:00|916|915|916.4|915.4|917.5|916.5|915|914|65
1693576200000|2023-09-01 13:50:00|916.3|915.3|914.5|913.5|916.5|915.5|914|913|199
1693576500000|2023-09-01 13:55:00|914.8|913.8|917|916|917.1|916.1|914.1|913.1|101
1693576800000|2023-09-01 14:00:00|916.8|915.8|915.8|914.8|917|916|914.8|913.8|375
1693577100000|2023-09-01 14:05:00|915.6|914.6|918.5|917.5|919|918|915.6|914.6|257
1693577400000|2023-09-01 14:10:00|918.4|917.4|919.9|918.9|921.3|920.3|917.3|916.3|177
1693577700000|2023-09-01 14:15:00|920|919|918.5|917.5|920.3|919.3|917|916|206
1693578000000|2023-09-01 14:20:00|918.4|917.4|918|917|920|919|917.8|916.8|188
1693578300000|2023-09-01 14:25:00|917.8|916.8|917.3|916.3|918.1|917.1|915.4|914.4|160
1693578600000|2023-09-01 14:30:00|917.1|916.1|913|912|917.1|916.1|912.4|911.4|306
1693578900000|2023-09-01 14:35:00|912.9|911.9|915.4|914.4|915.9|914.9|911.3|910.3|532
1693579200000|2023-09-01 14:40:00|915.3|914.3|914.4|913.4|915.5|914.5|912.9|911.9|209
1693579500000|2023-09-01 14:45:00|914.3|913.3|917.5|916.5|917.8|916.8|914|913|301
1693579800000|2023-09-01 14:50:00|917.3|916.3|921|920|921.5|920.5|916.6|915.6|495
1693580100000|2023-09-01 14:55:00|920.9|919.9|919.4|918.4|922|921|919|918|181
1693580400000|2023-09-01 15:00:00|919.5|918.5|916.4|915.4|919.5|918.5|914.3|913.3|321
1693580700000|2023-09-01 15:05:00|916.3|915.3|912.5|911.5|916.6|915.6|912|911|172
1693581000000|2023-09-01 15:10:00|912.6|911.6|915.5|914.5|916.6|915.6|912.3|911.3|355
1693581300000|2023-09-01 15:15:00|915.6|914.6|917.3|916.3|917.3|916.3|914.4|913.4|339
1693581600000|2023-09-01 15:20:00|917.1|916.1|917.8|916.8|918.3|917.3|915.8|914.8|200
1693581900000|2023-09-01 15:25:00|917.6|916.6|915.3|914.3|921.5|920.5|915.3|914.3|1475
1693582200000|2023-09-01 15:30:00|915.5|914.5|917.1|916.1|917.5|916.5|914.3|913.3|330
1693582500000|2023-09-01 15:35:00|917.3|916.3|920.3|919.3|921.3|920.3|917|916|289
1693582800000|2023-09-01 15:40:00|920.5|919.5|921.3|920.3|922|921|920|919|196
1693583100000|2023-09-01 15:45:00|921.1|920.1|922.5|921.5|923.6|922.6|920.5|919.5|321
1693583400000|2023-09-01 15:50:00|922.4|921.4|922.3|921.3|923|922|921.3|920.3|26
1693583700000|2023-09-01 15:55:00|922.4|921.4|922.4|921.4|922.5|921.5|921|920|244
1693584000000|2023-09-01 16:00:00|922.3|921.3|920.8|919.8|922.4|921.4|920.5|919.5|169
1693584300000|2023-09-01 16:05:00|921|920|924|923|924.4|923.4|920.6|919.6|170
1693584600000|2023-09-01 16:10:00|924.1|923.1|924.8|923.8|925.8|924.8|924|923|220
1693584900000|2023-09-01 16:15:00|924.9|923.9|924.9|923.9|925.1|924.1|923.3|922.3|211
1693585200000|2023-09-01 16:20:00|924.6|923.6|924.4|923.4|925.3|924.3|923.5|922.5|70
1693585500000|2023-09-01 16:25:00|924.3|923.3|922|921|924.4|923.4|922|921|29
1693585800000|2023-09-01 16:30:00|922.3|921.3|920.4|919.4|922.3|921.3|919.3|918.3|33
1693586100000|2023-09-01 16:35:00|920|919|919.3|918.3|920.5|919.5|919.3|918.3|11
1693586400000|2023-09-01 16:40:00|919.5|918.5|920.5|919.5|920.6|919.6|919|918|104
1693586700000|2023-09-01 16:45:00|920.6|919.6|920.6|919.6|921|920|919.6|918.6|182
1693587000000|2023-09-01 16:50:00|920.8|919.8|922|921|922.3|921.3|919.5|918.5|16
1693587300000|2023-09-01 16:55:00|922.3|921.3|921.5|920.5|922.5|921.5|920.9|919.9|46
1693587600000|2023-09-01 17:00:00|921.6|920.6|922.3|921.3|922.3|921.3|921|920|24
1693587900000|2023-09-01 17:05:00|922.1|921.1|924.6|923.6|924.8|923.8|922|921|191
1693588200000|2023-09-01 17:10:00|924.8|923.8|925.3|924.3|925.9|924.9|924.8|923.8|8
1693588500000|2023-09-01 17:15:00|924.5|923.5|926.6|925.6|926.9|925.9|924.4|923.4|90
1693588800000|2023-09-01 17:20:00|926.8|925.8|923.8|922.8|927.4|925.8|923.5|922.5|252
1693589100000|2023-09-01 17:25:00|923.6|922.6|919.8|918.8|923.6|922.6|918.8|917.8|40
1693589400000|2023-09-01 17:30:00|919.6|918.6|918.6|917.6|920.8|919.8|918.1|917.1|125
1693589700000|2023-09-01 17:35:00|918.4|917.4|918.3|917.3|918.5|917.5|917.3|916.3|39
1693590000000|2023-09-01 17:40:00|918.1|917.1|919|918|920.3|919.3|918.1|917.1|6
1693590300000|2023-09-01 17:45:00|918.5|917.5|917.1|916.1|918.5|917.5|916.9|915.9|68
1693590600000|2023-09-01 17:50:00|917|916|918|917|918.4|917.4|916.5|915.5|219
1693590900000|2023-09-01 17:55:00|917.9|916.9|917.8|916.8|918.3|917.3|917|916|52
1693591200000|2023-09-01 18:00:00|917.5|916.5|918.6|917.6|919|918|917.1|916.1|87
1693591500000|2023-09-01 18:05:00|918.3|917.3|917|916|918.5|917.5|916|915|50
1693591800000|2023-09-01 18:10:00|917.1|916.1|916.1|915.1|917.3|916.3|916.1|915.1|148
1693592100000|2023-09-01 18:15:00|916.4|915.4|916.8|915.8|917.3|916.3|915.1|914.1|158
1693592400000|2023-09-01 18:20:00|916.5|915.5|915|914|916.6|915.6|914.8|913.8|37
1693592700000|2023-09-01 18:25:00|914.8|913.8|914.5|913.5|915.3|914.3|913|912|430
1693593000000|2023-09-01 18:30:00|914.6|913.6|916.4|915.4|916.9|915.9|914.1|913.1|126
1693593300000|2023-09-01 18:35:00|916.5|915.5|915.5|914.5|916.8|915.8|915.3|914.3|40
1693593600000|2023-09-01 18:40:00|915.4|914.4|915.3|914.3|915.5|914.5|914.1|913.1|97
1693593900000|2023-09-01 18:45:00|915|914|915.3|914.3|915.5|914.5|914.8|913.8|3
1693594200000|2023-09-01 18:50:00|915.5|914.5|916|915|916.3|915.3|915.4|914.4|4
1693594500000|2023-09-01 18:55:00|916.1|915.1|917|916|917.3|916.3|916|915|58
1693594800000|2023-09-01 19:00:00|917.3|916.3|916|915|917.3|916.3|915.8|914.8|1
1693595100000|2023-09-01 19:05:00|915.9|914.9|916|915|916|915|915.4|914.4|0
1693595400000|2023-09-01 19:10:00|915.9|914.9|916.3|915.3|916.5|915.5|915.8|914.8|41
1693595700000|2023-09-01 19:15:00|916.4|915.4|916.1|915.1|916.5|915.5|916|915|2
1693596000000|2023-09-01 19:20:00|916|915|916.3|915.3|916.4|915.4|915.8|914.8|1
1693596300000|2023-09-01 19:25:00|916.4|915.4|916.3|915.3|916.4|915.4|915.8|914.8|0
1693596600000|2023-09-01 19:30:00|916|915|917.5|916.5|917.5|916.5|916|915|1
1693596900000|2023-09-01 19:35:00|917.6|916.6|917.8|916.8|918.3|917.3|917.5|916.5|2
1693597200000|2023-09-01 19:40:00|918|917|917.5|916.5|918|917|917.5|916.5|1
1693597500000|2023-09-01 19:45:00|917.6|916.6|917.3|916.3|917.8|916.8|917.3|916.3|1
1693597800000|2023-09-01 19:50:00|917.8|916.8|918|917|918.6|917.6|917.8|916.8|36
1693598100000|2023-09-01 19:55:00|918.4|917.4|918|917|918.5|917.5|917.9|916.9|26
1693598400000|2023-09-01 20:00:00|918.3|917.3|918.1|917.1|918.9|917.9|918|917|0
1693598700000|2023-09-01 20:05:00|918|917|918.9|917.9|919.3|918.3|918|917|4
1693599000000|2023-09-01 20:10:00|919|918|918.4|917.4|919.1|918.1|918.4|917.4|1
1693599300000|2023-09-01 20:15:00|918.5|917.5|918.6|917.6|918.8|917.8|918.3|917.3|0
1693599600000|2023-09-01 20:20:00|918.8|917.8|918.1|917.1|919|918|918.1|917.1|3
1693599900000|2023-09-01 20:25:00|918.4|917.4|919|918|919|918|918.4|917.4|5
1693600200000|2023-09-01 20:30:00|918.9|917.9|919.5|918.5|919.8|918.8|918.8|917.8|10
1693600500000|2023-09-01 20:35:00|919.6|918.6|921.8|920.8|922.6|921.6|919.5|918.5|137
1693600800000|2023-09-01 20:40:00|921.9|920.9|921.1|920.1|923|922|921.1|920.1|113
1693601100000|2023-09-01 20:45:00|921.4|920.4|921.8|920.8|922.9|921|921.4|919.9|4
1693601400000|2023-09-01 20:50:00|922.6|919.6|921.5|920.5|922.6|921.4|921.5|919.4|32
1693601700000|2023-09-01 20:55:00|921.6|920.6|920.8|917.8|922.4|920.8|920.6|917.6|12
1693789200000|2023-09-04 01:00:00|916.1|915.1|914.4|913.4|916.3|915.3|914.1|913.1|10
1693789500000|2023-09-04 01:05:00|914.5|913.5|914.9|913.9|915.4|914.4|914.4|913.4|0
1693789800000|2023-09-04 01:10:00|914.8|913.8|915.9|914.9|916|915|914.8|913.8|0
1693790100000|2023-09-04 01:15:00|915.8|914.8|916.3|915.3|916.8|915.8|915.4|914.4|10
1693790400000|2023-09-04 01:20:00|916.4|915.4|917.1|916.1|917.1|916.1|916.3|915.3|15
1693790700000|2023-09-04 01:25:00|917.8|916.8|918.3|917.3|918.3|917.3|917.8|916.8|3
1693791000000|2023-09-04 01:30:00|918|917|917.8|916.8|919|918|917.5|916.5|0
1693791300000|2023-09-04 01:35:00|918|917|916.3|915.3|918|917|916.3|915.3|6
1693791600000|2023-09-04 01:40:00|916.4|915.4|915.1|914.1|916.4|915.4|914.8|913.8|3
1693791900000|2023-09-04 01:45:00|915|914|914.3|913.3|915.1|914.1|913.4|912.4|1
1693792200000|2023-09-04 01:50:00|914.4|913.4|913.9|912.9|914.5|913.5|913.9|912.9|0
1693792500000|2023-09-04 01:55:00|914|913|914.4|913.4|914.4|913.4|913.9|912.9|3
1693792800000|2023-09-04 02:00:00|914.3|913.3|914.9|913.9|915.1|914.1|914.3|913.3|17
1693793100000|2023-09-04 02:05:00|914.8|913.8|915.3|914.3|915.3|914.3|914|913|10
1693793400000|2023-09-04 02:10:00|915.4|914.4|915.4|914.4|915.6|914.6|915|914|5
1693793700000|2023-09-04 02:15:00|915.6|914.6|914.9|913.9|915.6|914.6|914.8|913.8|0
1693794000000|2023-09-04 02:20:00|915.1|914.1|915.1|914.1|915.3|914.3|915|914|0
1693794300000|2023-09-04 02:25:00|915.3|914.3|915.3|914.3|915.4|914.4|915.1|914.1|3
1693794600000|2023-09-04 02:30:00|915.4|914.4|915.1|914.1|915.4|914.4|914.8|913.8|6
1693794900000|2023-09-04 02:35:00|915.3|914.3|915.1|914.1|915.3|914.3|914.5|913.5|0
1693795200000|2023-09-04 02:40:00|914.9|913.9|915.1|914.1|915.3|914.3|914.9|913.9|0
1693795500000|2023-09-04 02:45:00|915.3|914.3|915.4|914.4|915.4|914.4|915|914|3
1693795800000|2023-09-04 02:50:00|915.3|914.3|915.3|914.3|915.4|914.4|915.3|914.3|0
1693796100000|2023-09-04 02:55:00|915.4|914.4|915.3|914.3|915.4|914.4|915.3|914.3|0
1693796400000|2023-09-04 03:00:00|914.8|913.8|914.1|913.1|914.8|913.8|913.8|912.8|0
1693796700000|2023-09-04 03:05:00|914|913|913.6|912.6|914.1|913.1|913.6|912.6|0
1693797000000|2023-09-04 03:10:00|913.5|912.5|913.4|912.4|913.6|912.6|913.3|912.3|4
1693797300000|2023-09-04 03:15:00|913.5|912.5|913.5|912.5|913.6|912.6|913.3|912.3|1
1693797600000|2023-09-04 03:20:00|913.6|912.6|914.4|913.4|914.4|913.4|913.5|912.5|5
1693797900000|2023-09-04 03:25:00|914.9|913.9|914.9|913.9|915.1|914.1|914|913|0
1693798200000|2023-09-04 03:30:00|914.8|913.8|914.6|913.6|914.8|913.8|914.4|913.4|0
1693798500000|2023-09-04 03:35:00|914.5|913.5|914.3|913.3|914.8|913.8|914.3|913.3|0
1693798800000|2023-09-04 03:40:00|914.4|913.4|914.3|913.3|914.5|913.5|914.3|913.3|7
1693799400000|2023-09-04 03:50:00|914|913|914.3|913.3|914.3|913.3|914|913|40
1693799700000|2023-09-04 03:55:00|914.1|913.1|914.3|913.3|914.3|913.3|914|913|0
1693800000000|2023-09-04 04:00:00|914|913|914.1|913.1|914.3|913.3|914|913|0
1693800300000|2023-09-04 04:05:00|914.3|913.3|914.4|913.4|914.4|913.4|913.8|912.8|3
1693800600000|2023-09-04 04:10:00|914.3|913.3|914.3|913.3|914.3|913.3|914.1|913.1|2
1693800900000|2023-09-04 04:15:00|914.4|913.4|914.3|913.3|914.4|913.4|914.3|913.3|2
1693801200000|2023-09-04 04:20:00|914.4|913.4|914.3|913.3|914.4|913.4|914.3|913.3|0
1693801500000|2023-09-04 04:25:00|914.4|913.4|914.9|913.9|914.9|913.9|914.3|913.3|2
1693801800000|2023-09-04 04:30:00|914.8|913.8|914.8|913.8|914.9|913.9|914.8|913.8|0
1693802100000|2023-09-04 04:35:00|914.5|913.5|914.5|913.5|914.5|913.5|914.5|913.5|0
1693802400000|2023-09-04 04:40:00|914.6|913.6|915.3|914.3|915.3|914.3|914.6|913.6|6
1693802700000|2023-09-04 04:45:00|915.1|914.1|915.1|914.1|915.3|914.3|914.8|913.8|0
1693803000000|2023-09-04 04:50:00|915|914|915|914|915.1|914.1|914.8|913.8|37
1693803300000|2023-09-04 04:55:00|915.1|914.1|915|914|915.1|914.1|915|914|0
1693803600000|2023-09-04 05:00:00|914.9|913.9|914.6|913.6|915|914|914.4|913.4|0
1693803900000|2023-09-04 05:05:00|914.8|913.8|915.1|914.1|915.3|914.3|914.8|913.8|2
1693804200000|2023-09-04 05:10:00|915.3|914.3|915.4|914.4|915.4|914.4|915.3|914.3|0
1693804500000|2023-09-04 05:15:00|915.3|914.3|915.1|914.1|915.4|914.4|915|914|0
1693804800000|2023-09-04 05:20:00|915|914|914.9|913.9|915.3|914.3|914.9|913.9|0
1693805100000|2023-09-04 05:25:00|915|914|914.6|913.6|915.1|914.1|914.6|913.6|37
1693805400000|2023-09-04 05:30:00|914.5|913.5|914.8|913.8|915|914|914.4|913.4|3
1693805700000|2023-09-04 05:35:00|914.6|913.6|914.5|913.5|914.8|913.8|913.9|912.9|36
1693806000000|2023-09-04 05:40:00|914.4|913.4|914.9|913.9|915|914|914.4|913.4|1
1693806300000|2023-09-04 05:45:00|915|914|915.3|914.3|915.4|914.4|914.9|913.9|31
1693806600000|2023-09-04 05:50:00|915.1|914.1|915.4|914.4|915.4|914.4|915.1|914.1|0
1693806900000|2023-09-04 05:55:00|915.3|914.3|915.3|914.3|915.4|914.4|915|914|2
1693807200000|2023-09-04 06:00:00|915.4|914.4|915.9|914.9|916|915|915|914|11
1693807500000|2023-09-04 06:05:00|916.4|915.4|916.1|915.1|916.9|915.9|916|915|137
1693807800000|2023-09-04 06:10:00|916|915|914.5|913.5|916.5|915.5|914.5|913.5|12
1693808100000|2023-09-04 06:15:00|914.4|913.4|915.3|914.3|915.8|914.8|913.6|912.6|142
1693808400000|2023-09-04 06:20:00|915.4|914.4|915.3|914.3|915.4|914.4|915|914|4
1693808700000|2023-09-04 06:25:00|915.4|914.4|915|914|915.4|914.4|914.8|913.8|38
1693809000000|2023-09-04 06:30:00|915.3|914.3|915.4|914.4|915.4|914.4|915|914|30
1693809300000|2023-09-04 06:35:00|915.1|914.1|916.6|915.6|917.1|916.1|915.1|914.1|149
1693809600000|2023-09-04 06:40:00|916.5|915.5|915.4|914.4|918|917|915.4|914.4|239
1693809900000|2023-09-04 06:45:00|915.1|914.1|914.8|913.8|915.1|914.1|914.3|913.3|10
1693810200000|2023-09-04 06:50:00|914.6|913.6|915.6|914.6|915.8|914.8|914.3|913.3|28
1693810500000|2023-09-04 06:55:00|915.8|914.8|915.6|914.6|916.1|915.1|915.5|914.5|1
1693810800000|2023-09-04 07:00:00|915.9|914.9|916.9|915.9|917.4|916.4|915.9|914.9|66
1693811100000|2023-09-04 07:05:00|917|916|916.3|915.3|917.4|916.4|915.5|914.5|11
1693811400000|2023-09-04 07:10:00|917|916|916.5|915.5|917|916|915.8|914.8|33
1693811700000|2023-09-04 07:15:00|916.4|915.4|918.3|917.3|918.5|917.5|916.4|915.4|206
1693812000000|2023-09-04 07:20:00|917.8|916.8|918.9|917.9|919.8|918.8|917.6|916.6|761
1693812300000|2023-09-04 07:25:00|919|918|919.4|918.4|919.4|918.4|918.6|917.6|58
1693812600000|2023-09-04 07:30:00|919.5|918.5|920.1|919.1|920.8|919.8|919.5|918.5|56
1693812900000|2023-09-04 07:35:00|920.4|919.4|920.8|919.8|921.1|920.1|920|919|72
1693813200000|2023-09-04 07:40:00|920.9|919.9|922|921|922|921|920.6|919.6|31
1693813500000|2023-09-04 07:45:00|921.9|920.9|921.8|920.8|922|921|920.9|919.9|46
1693813800000|2023-09-04 07:50:00|921.9|920.9|922|921|922.1|921.1|921|920|21
1693814100000|2023-09-04 07:55:00|921.5|920.5|922.1|921.1|922.4|921.4|921|920|98
1693814400000|2023-09-04 08:00:00|922.3|921.3|920.6|919.6|922.4|921.4|920.6|919.6|97
1693814700000|2023-09-04 08:05:00|920.8|919.8|920.6|919.6|921.4|920.4|920.6|919.6|189
1693815000000|2023-09-04 08:10:00|920.1|919.1|919.3|918.3|920.1|919.1|917.4|916.4|339
1693815300000|2023-09-04 08:15:00|919.4|918.4|920.4|919.4|921.4|920.4|918.5|917.5|449
1693815600000|2023-09-04 08:20:00|920.5|919.5|919.3|918.3|921.3|920.3|919.3|918.3|86
1693815900000|2023-09-04 08:25:00|918.8|917.8|917.1|916.1|918.8|917.8|916.9|915.9|220
1693816200000|2023-09-04 08:30:00|917|916|915.5|914.5|918.1|917.1|915.5|914.5|285
1693816500000|2023-09-04 08:35:00|915.4|914.4|914.5|913.5|916.4|915.4|914.4|913.4|481
1693816800000|2023-09-04 08:40:00|914.4|913.4|916.3|915.3|916.5|915.5|913.6|912.6|93
1693817100000|2023-09-04 08:45:00|916.4|915.4|917.1|916.1|917.4|916.4|916.4|915.4|49
1693817400000|2023-09-04 08:50:00|917.4|916.4|916.8|915.8|917.4|916.4|916.8|915.8|76
1693817700000|2023-09-04 08:55:00|917.1|916.1|917.3|916.3|917.4|916.4|916.4|915.4|504
1693818000000|2023-09-04 09:00:00|917.1|916.1|917.4|916.4|917.4|916.4|916.8|915.8|61
1693818300000|2023-09-04 09:05:00|918.3|917.3|922.5|921.5|923|922|918.3|917.3|683
1693818600000|2023-09-04 09:10:00|922.4|921.4|922.3|921.3|922.8|921.8|921.6|920.6|18
1693818900000|2023-09-04 09:15:00|922.4|921.4|921.8|920.8|922.5|921.5|921.5|920.5|66
1693819200000|2023-09-04 09:20:00|922|921|922.9|921.9|922.9|921.9|921.8|920.8|186
1693819500000|2023-09-04 09:25:00|923|922|922.5|921.5|923.9|922.9|922|921|111
1693819800000|2023-09-04 09:30:00|922.6|921.6|923.9|922.9|923.9|922.9|921.5|920.5|252
1693820100000|2023-09-04 09:35:00|924.1|923.1|926.5|925.5|927.3|926.3|923.8|922.8|668
1693820400000|2023-09-04 09:40:00|926.8|925.8|927.9|926.9|928.3|927.3|926.3|925.3|205
1693820700000|2023-09-04 09:45:00|928|927|926.9|925.9|928.4|927.4|926.8|925.8|38
1693821000000|2023-09-04 09:50:00|926.5|925.5|928.1|927.1|928.1|927.1|926.3|925.3|141
1693821300000|2023-09-04 09:55:00|928.3|927.3|927.3|926.3|928.6|927.6|926.3|925.3|258
1693821600000|2023-09-04 10:00:00|927.5|926.5|928|927|928.8|927.8|927.3|926.3|147
1693821900000|2023-09-04 10:05:00|927.9|926.9|926.5|925.5|928.6|927.6|926.5|925.5|96
1693822200000|2023-09-04 10:10:00|926.4|925.4|926.3|925.3|926.6|925.6|925.6|924.6|336
1693822500000|2023-09-04 10:15:00|926|925|923.8|922.8|926.3|925.3|923.6|922.6|65
1693822800000|2023-09-04 10:20:00|923.9|922.9|926.8|925.8|927|926|923.8|922.8|125
1693823100000|2023-09-04 10:25:00|926.9|925.9|927.3|926.3|927.6|926.6|926.5|925.5|83
1693823400000|2023-09-04 10:30:00|927.4|926.4|927|926|927.6|926.6|927|926|23
1693823700000|2023-09-04 10:35:00|926.8|925.8|926.3|925.3|927|926|926.1|925.1|79
1693824000000|2023-09-04 10:40:00|926.1|925.1|925.3|924.3|927|926|925.3|924.3|30
1693824300000|2023-09-04 10:45:00|925|924|924.3|923.3|925.1|924.1|923.8|922.8|36
1693824600000|2023-09-04 10:50:00|924|923|923.3|922.3|924.4|923.4|922.6|921.6|62
1693824900000|2023-09-04 10:55:00|923.1|922.1|921.5|920.5|923.4|922.4|921.3|920.3|70
1693825200000|2023-09-04 11:00:00|921.6|920.6|921.3|920.3|922|921|920.8|919.8|66
1693825500000|2023-09-04 11:05:00|921|920|919.6|918.6|921.1|920.1|919.3|918.3|95
1693825800000|2023-09-04 11:10:00|919.8|918.8|919.9|918.9|920|919|918.8|917.8|99
1693826100000|2023-09-04 11:15:00|919.8|918.8|918.4|917.4|919.8|918.8|918.3|917.3|81
1693826400000|2023-09-04 11:20:00|918.3|917.3|917.8|916.8|918.6|917.6|917.5|916.5|141
1693826700000|2023-09-04 11:25:00|917.6|916.6|917.8|916.8|919.3|918.3|917.1|916.1|133
1693827000000|2023-09-04 11:30:00|918.3|917.3|919.3|918.3|919.3|918.3|917.9|916.9|67
1693827300000|2023-09-04 11:35:00|919.1|918.1|918.3|917.3|919.3|918.3|918|917|4
1693827600000|2023-09-04 11:40:00|918.1|917.1|916.5|915.5|918.3|917.3|916.1|915.1|91
1693827900000|2023-09-04 11:45:00|916.6|915.6|916.1|915.1|917.3|916.3|916|915|30
1693828200000|2023-09-04 11:50:00|916|915|917|916|917|916|915.6|914.6|130
1693828500000|2023-09-04 11:55:00|917.1|916.1|916.9|915.9|917.4|916.4|916.8|915.8|30
1693828800000|2023-09-04 12:00:00|917|916|915.9|914.9|917.6|916.6|915.8|914.8|149
1693829100000|2023-09-04 12:05:00|916|915|914.1|913.1|916|915|913.8|912.8|120
1693829400000|2023-09-04 12:10:00|914.3|913.3|913.8|912.8|915|914|913.8|912.8|15
1693829700000|2023-09-04 12:15:00|913.5|912.5|913.9|912.9|915|914|912.9|911.9|215
1693830000000|2023-09-04 12:20:00|914|913|915.4|914.4|915.5|914.5|913.8|912.8|29
1693830300000|2023-09-04 12:25:00|915.8|914.8|916.8|915.8|917.6|916.6|915.3|914.3|443
1693830600000|2023-09-04 12:30:00|916.9|915.9|917.3|916.3|917.5|916.5|916.1|915.1|22
1693830900000|2023-09-04 12:35:00|917|916|917.8|916.8|918.1|917.1|917|916|45
1693831200000|2023-09-04 12:40:00|918|917|915.5|914.5|918.3|917.3|915.3|914.3|54
1693831500000|2023-09-04 12:45:00|915.6|914.6|915.3|914.3|916|915|915.3|914.3|30
1693831800000|2023-09-04 12:50:00|915.5|914.5|916.6|915.6|917|916|915.5|914.5|146
1693832100000|2023-09-04 12:55:00|916.5|915.5|917.1|916.1|917.5|916.5|916|915|68
1693832400000|2023-09-04 13:00:00|917.3|916.3|917.1|916.1|918.3|917.3|916.5|915.5|27
1693832700000|2023-09-04 13:05:00|917.3|916.3|918|917|918.6|917.6|917|916|68
1693833000000|2023-09-04 13:10:00|918.1|917.1|918.3|917.3|918.8|917.8|918|917|8
1693833300000|2023-09-04 13:15:00|918.5|917.5|918.9|917.9|919.3|918.3|918|917|40
1693833600000|2023-09-04 13:20:00|918.8|917.8|919|918|919.5|918.5|918.5|917.5|16
1693833900000|2023-09-04 13:25:00|918.8|917.8|917.5|916.5|919.4|918.4|917.1|916.1|53
1693834200000|2023-09-04 13:30:00|917.4|916.4|918.3|917.3|918.5|917.5|916|915|35
1693834500000|2023-09-04 13:35:00|918.1|917.1|918.3|917.3|918.9|917.9|918|917|16
1693834800000|2023-09-04 13:40:00|918.4|917.4|918|917|919.6|918.6|917.8|916.8|332
1693835100000|2023-09-04 13:45:00|918.1|917.1|919|918|919.5|918.5|917.9|916.9|180
1693835400000|2023-09-04 13:50:00|918.8|917.8|916.8|915.8|919.3|918.3|916|915|74
1693835700000|2023-09-04 13:55:00|916.6|915.6|919.5|918.5|919.5|918.5|916.1|915.1|109
1693836000000|2023-09-04 14:00:00|919.3|918.3|918.8|917.8|919.6|918.6|918.5|917.5|72
1693836300000|2023-09-04 14:05:00|918.6|917.6|920|919|920.1|919.1|918|917|66
1693836600000|2023-09-04 14:10:00|919.9|918.9|920.4|919.4|921.1|920.1|919.4|918.4|81
1693836900000|2023-09-04 14:15:00|920.1|919.1|919.3|918.3|920.9|919.9|919|918|78
1693837200000|2023-09-04 14:20:00|918.9|917.9|918.8|917.8|919.3|918.3|916.8|915.8|301
1693837500000|2023-09-04 14:25:00|919|918|919.6|918.6|920|919|918.5|917.5|143
1693837800000|2023-09-04 14:30:00|919.5|918.5|921.9|920.9|922.8|921.8|919.5|918.5|447
1693838100000|2023-09-04 14:35:00|922.1|921.1|920|919|922.5|921.5|919.9|918.9|125
1693838400000|2023-09-04 14:40:00|920.3|919.3|922|921|922.9|921.9|920|919|57
1693838700000|2023-09-04 14:45:00|922.3|921.3|922.8|921.8|923.4|922.4|921.5|920.5|79
1693839000000|2023-09-04 14:50:00|922.6|921.6|923.8|922.8|924.3|923.3|922.4|921.4|137
1693839300000|2023-09-04 14:55:00|923.9|922.9|926.5|925.5|927|926|923.6|922.6|328
1693839600000|2023-09-04 15:00:00|926.4|925.4|927.1|926.1|927.6|926.6|925.8|924.8|239
1693839900000|2023-09-04 15:05:00|927.3|926.3|927.1|926.1|927.6|926.6|924.9|923.9|274
1693840200000|2023-09-04 15:10:00|927.5|926.5|924.3|923.3|927.5|926.5|923.9|922.9|243
1693840500000|2023-09-04 15:15:00|924.5|923.5|925.3|924.3|927|926|924.5|923.5|121
1693840800000|2023-09-04 15:20:00|925.1|924.1|925.9|924.9|926.1|925.1|924.3|923.3|231
1693841100000|2023-09-04 15:25:00|926|925|922.5|921.5|926.9|925.9|922.1|921.1|1990
1693841400000|2023-09-04 15:30:00|922.8|921.8|925.1|924.1|925.1|924.1|922|921|307
1693841700000|2023-09-04 15:35:00|925|924|927|926|927.4|926.4|925|924|63
1693842000000|2023-09-04 15:40:00|927.1|926.1|926|925|927.1|926.1|925.5|924.5|116
1693842300000|2023-09-04 15:45:00|926.1|925.1|927.3|926.3|927.5|926.5|925.9|924.9|55
1693842600000|2023-09-04 15:50:00|927.5|926.5|927.3|926.3|927.6|926.6|926.8|925.8|27
1693842900000|2023-09-04 15:55:00|927.4|926.4|927.4|926.4|927.4|926.4|926.8|925.8|58
1693843200000|2023-09-04 16:00:00|927|926|925.5|924.5|927|926|925.4|924.4|93
1693843500000|2023-09-04 16:05:00|925.8|924.8|925.8|924.8|926|925|925.5|924.5|3
1693843800000|2023-09-04 16:10:00|925.4|924.4|926.9|925.9|927|926|924.9|923.9|264
1693844100000|2023-09-04 16:15:00|926.8|925.8|927.3|926.3|927.6|926.6|926.5|925.5|33
1693844400000|2023-09-04 16:20:00|927.4|926.4|927.4|926.4|927.6|926.6|926.6|925.6|105
1693844700000|2023-09-04 16:25:00|927.5|926.5|927.6|926.6|927.6|926.6|927.3|926.3|112
1693845000000|2023-09-04 16:30:00|927.5|926.5|927.1|926.1|927.6|926.6|927|926|11
1693845300000|2023-09-04 16:35:00|927.4|926.4|929|928|929.1|928.1|927.1|926.1|68
1693845600000|2023-09-04 16:40:00|929.1|928.1|929.3|928.3|929.6|928.6|929|928|66
1693845900000|2023-09-04 16:45:00|929.1|928.1|929.1|928.1|929.4|928.4|929.1|928.1|4
1693846200000|2023-09-04 16:50:00|928.6|927.6|929.1|928.1|929.4|928.4|928.3|927.3|73
1693846500000|2023-09-04 16:55:00|929.3|928.3|928.5|927.5|930.1|929.1|928.4|927.4|42
1693846800000|2023-09-04 17:00:00|928.6|927.6|930|929|930.3|929.3|928.5|927.5|236
1693847100000|2023-09-04 17:05:00|929.9|928.9|930|929|930.3|929.3|929.8|928.8|7
1693847400000|2023-09-04 17:10:00|930.1|929.1|929.9|928.9|930.4|929.4|929.8|928.8|16
1693847700000|2023-09-04 17:15:00|930|929|929.1|928.1|930|929|928.8|927.8|16
1693848000000|2023-09-04 17:20:00|929|928|929|928|929.3|928.3|928.4|927.4|0
1693848300000|2023-09-04 17:25:00|929.1|928.1|928.8|927.8|929.1|928.1|928.4|927.4|3
1693875600000|2023-09-05 01:00:00|929.4|928.4|930.4|929.4|930.4|929.4|929.1|928.1|1
1693875900000|2023-09-05 01:05:00|930.3|929.3|929.9|928.9|930.3|929.3|929.5|928.5|0
1693876200000|2023-09-05 01:10:00|930|929|929.4|928.4|930|929|929.4|928.4|0
1693876500000|2023-09-05 01:15:00|929.5|928.5|929.4|928.4|929.8|928.8|929|928|0
1693876800000|2023-09-05 01:20:00|929.5|928.5|929.6|928.6|929.6|928.6|929|928|0
1693877100000|2023-09-05 01:25:00|929.5|928.5|931|930|931|930|929.4|928.4|1
1693877400000|2023-09-05 01:30:00|930.9|929.9|930.3|929.3|931.1|930.1|930.3|929.3|3
1693877700000|2023-09-05 01:35:00|929.6|928.6|928.8|927.8|929.9|928.9|928.5|927.5|2
1693878000000|2023-09-05 01:40:00|928.9|927.9|928.6|927.6|929.3|928.3|928.5|927.5|0
1693878300000|2023-09-05 01:45:00|928.5|927.5|928|927|928.5|927.5|928|927|1
1693878600000|2023-09-05 01:50:00|928.3|927.3|928.8|927.8|928.9|927.9|928|927|1
1693878900000|2023-09-05 01:55:00|928.6|927.6|928.8|927.8|928.8|927.8|928.4|927.4|0
1693879200000|2023-09-05 02:00:00|928.6|927.6|928.8|927.8|929|928|928.5|927.5|0
1693879500000|2023-09-05 02:05:00|929|928|928.6|927.6|929|928|928.5|927.5|0
1693879800000|2023-09-05 02:10:00|928.5|927.5|928.8|927.8|929.1|928.1|928.5|927.5|0
1693880100000|2023-09-05 02:15:00|928.5|927.5|926.5|925.5|928.5|927.5|926.5|925.5|0
1693880400000|2023-09-05 02:20:00|926|925|926|925|926|925|925.8|924.8|1
1693880700000|2023-09-05 02:25:00|926.5|925.5|926.5|925.5|927|926|926.4|925.4|0
1693881000000|2023-09-05 02:30:00|927|926|927|926|927|926|926|925|20
1693881300000|2023-09-05 02:35:00|927.1|926.1|928|927|928|927|927|926|0
1693881600000|2023-09-05 02:40:00|927.9|926.9|927.9|926.9|928.1|927.1|927.5|926.5|0
1693881900000|2023-09-05 02:45:00|928|927|928.6|927.6|928.6|927.6|927.9|926.9|0
1693882200000|2023-09-05 02:50:00|928.5|927.5|928.1|927.1|928.6|927.6|928.1|927.1|1
1693882500000|2023-09-05 02:55:00|928|927|928.1|927.1|928.5|927.5|928|927|1
1693882800000|2023-09-05 03:00:00|928.5|927.5|928.5|927.5|928.5|927.5|928|927|1
1693883100000|2023-09-05 03:05:00|928.4|927.4|929.3|928.3|929.3|928.3|928.1|927.1|1
1693883400000|2023-09-05 03:10:00|929|928|929.9|928.9|929.9|928.9|929|928|0
1693883700000|2023-09-05 03:15:00|929.8|928.8|930.1|929.1|930.3|929.3|929.8|928.8|1
1693884000000|2023-09-05 03:20:00|930.3|929.3|930|929|930.3|929.3|929.9|928.9|0
1693884300000|2023-09-05 03:25:00|930.1|929.1|930.1|929.1|930.1|929.1|930|929|0
1693884600000|2023-09-05 03:30:00|930|929|929.8|928.8|930.1|929.1|929.5|928.5|0
1693884900000|2023-09-05 03:35:00|929.6|928.6|930|929|930|929|929.5|928.5|0
1693885200000|2023-09-05 03:40:00|929.8|928.8|929.5|928.5|930|929|929.5|928.5|0
1693885500000|2023-09-05 03:45:00|929.8|928.8|929.5|928.5|929.8|928.8|929.5|928.5|0
1693885800000|2023-09-05 03:50:00|929.8|928.8|929.5|928.5|929.9|928.9|929.5|928.5|0
1693886100000|2023-09-05 03:55:00|929.4|928.4|929.6|928.6|929.8|928.8|929.4|928.4|0
1693886400000|2023-09-05 04:00:00|929.8|928.8|929.8|928.8|929.9|928.9|929.6|928.6|0
1693886700000|2023-09-05 04:05:00|929.9|928.9|929.8|928.8|929.9|928.9|929.6|928.6|0
1693887000000|2023-09-05 04:10:00|929.6|928.6|929.8|928.8|929.8|928.8|929.5|928.5|1
1693887300000|2023-09-05 04:15:00|929.9|928.9|929.9|928.9|929.9|928.9|929.8|928.8|0
1693887600000|2023-09-05 04:20:00|929.8|928.8|929.5|928.5|929.9|928.9|929|928|3
1693887900000|2023-09-05 04:25:00|929.6|928.6|929.5|928.5|929.6|928.6|929.5|928.5|0
1693888200000|2023-09-05 04:30:00|929.4|928.4|929.9|928.9|929.9|928.9|929.4|928.4|11
1693888500000|2023-09-05 04:35:00|929.5|928.5|929.3|928.3|929.9|928.9|928.8|927.8|12
1693888800000|2023-09-05 04:40:00|929.5|928.5|929.6|928.6|929.8|928.8|929.5|928.5|0
1693889100000|2023-09-05 04:45:00|929.4|928.4|929.3|928.3|929.4|928.4|929|928|0
1693889400000|2023-09-05 04:50:00|929.1|928.1|929.1|928.1|929.3|928.3|929|928|0
1693889700000|2023-09-05 04:55:00|929|928|928.9|927.9|929.1|928.1|928.8|927.8|0
1693890000000|2023-09-05 05:00:00|929|928|929.3|928.3|929.3|928.3|929|928|2
1693890300000|2023-09-05 05:05:00|929.4|928.4|929|928|929.8|928.8|929|928|0
1693890600000|2023-09-05 05:10:00|929.1|928.1|928.9|927.9|929.3|928.3|928.8|927.8|0
1693890900000|2023-09-05 05:15:00|928.8|927.8|928.1|927.1|928.9|927.9|928|927|0
1693891200000|2023-09-05 05:20:00|928.3|927.3|927.1|926.1|928.5|927.5|927|926|0
1693891500000|2023-09-05 05:25:00|927|926|926.3|925.3|927|926|926|925|1
1693891800000|2023-09-05 05:30:00|926.5|925.5|927.8|926.8|928|927|926.3|925.3|7
1693892100000|2023-09-05 05:35:00|927.9|926.9|927.9|926.9|928.1|927.1|927.8|926.8|0
1693892400000|2023-09-05 05:40:00|928|927|927.9|926.9|928.4|927.4|927.9|926.9|0
1693892700000|2023-09-05 05:45:00|928|927|927.9|926.9|928.1|927.1|927.8|926.8|0
1693893000000|2023-09-05 05:50:00|928.3|927.3|925.9|924.9|928.4|927.4|925.8|924.8|101
1693893300000|2023-09-05 05:55:00|925.8|924.8|927.6|926.6|927.6|926.6|925.8|924.8|74
1693893600000|2023-09-05 06:00:00|927.1|926.1|926.6|925.6|928|927|926.5|925.5|1
1693893900000|2023-09-05 06:05:00|926.8|925.8|927.8|926.8|927.9|926.9|926.5|925.5|9
1693894200000|2023-09-05 06:10:00|927.6|926.6|927.1|926.1|928|927|926.5|925.5|1
1693894500000|2023-09-05 06:15:00|927.3|926.3|927.1|926.1|927.5|926.5|927|926|0
1693894800000|2023-09-05 06:20:00|927|926|927.9|926.9|927.9|926.9|926.9|925.9|13
1693895100000|2023-09-05 06:25:00|927.8|926.8|928|927|928.3|927.3|927.8|926.8|22
1693895400000|2023-09-05 06:30:00|927.8|926.8|928|927|928.4|927.4|927.5|926.5|18
1693895700000|2023-09-05 06:35:00|927.9|926.9|928|927|928.4|927.4|927.8|926.8|2
1693896000000|2023-09-05 06:40:00|927.9|926.9|926.5|925.5|928|927|926.3|925.3|16
1693896300000|2023-09-05 06:45:00|926.6|925.6|926.8|925.8|927|926|926.5|925.5|5
1693896600000|2023-09-05 06:50:00|927.3|926.3|927.4|926.4|927.8|926.8|927.3|926.3|0
1693896900000|2023-09-05 06:55:00|927.5|926.5|928.1|927.1|928.1|927.1|927.5|926.5|45
1693897200000|2023-09-05 07:00:00|928|927|925.8|924.8|928.1|927.1|925.3|924.3|84
1693897500000|2023-09-05 07:05:00|926|925|926.1|925.1|927.6|926.6|925.8|924.8|106
1693897800000|2023-09-05 07:10:00|926|925|926.3|925.3|926.4|925.4|925.5|924.5|33
1693898100000|2023-09-05 07:15:00|926.1|925.1|924.8|923.8|926.3|925.3|922.6|921.6|54
1693898400000|2023-09-05 07:20:00|924.6|923.6|922.3|921.3|924.9|923.9|922.1|921.1|170
1693898700000|2023-09-05 07:25:00|922.4|921.4|923.8|922.8|924.6|923.6|922.4|921.4|59
1693899000000|2023-09-05 07:30:00|923.5|922.5|921|920|923.8|922.8|920.5|919.5|297
1693899300000|2023-09-05 07:35:00|921.1|920.1|920.1|919.1|921.3|920.3|919.6|918.6|136
1693899600000|2023-09-05 07:40:00|920|919|921|920|922.3|921.3|919.8|918.8|59
1693899900000|2023-09-05 07:45:00|921.3|920.3|922.3|921.3|922.8|921.8|920.6|919.6|110
1693900200000|2023-09-05 07:50:00|922.1|921.1|922|921|922.5|921.5|921.6|920.6|88
1693900500000|2023-09-05 07:55:00|922.3|921.3|921.1|920.1|923|922|920.6|919.6|232
1693900800000|2023-09-05 08:00:00|921.3|920.3|919.3|918.3|921.3|920.3|918.6|917.6|526
1693901100000|2023-09-05 08:05:00|919|918|918.8|917.8|919.5|918.5|917.3|916.3|111
1693901400000|2023-09-05 08:10:00|918.6|917.6|920|919|922.5|921.5|918.5|917.5|299
1693901700000|2023-09-05 08:15:00|920.3|919.3|920.8|919.8|921.4|920.4|920|919|87
1693902000000|2023-09-05 08:20:00|920.9|919.9|923.8|922.8|924.3|923.3|920.8|919.8|300
1693902300000|2023-09-05 08:25:00|923.9|922.9|922.9|921.9|925|924|922.8|921.8|552
1693902600000|2023-09-05 08:30:00|923|922|924.3|923.3|924.6|923.6|922.5|921.5|180
1693902900000|2023-09-05 08:35:00|924|923|925.3|924.3|925.8|924.8|923.5|922.5|172
1693903200000|2023-09-05 08:40:00|925.1|924.1|927|926|928|927|924.6|923.6|454
1693903500000|2023-09-05 08:45:00|927.1|926.1|928.5|927.5|928.8|927.8|926.5|925.5|74
1693903800000|2023-09-05 08:50:00|928.4|927.4|929.3|928.3|929.6|928.6|928.4|927.4|84
1693904100000|2023-09-05 08:55:00|929.1|928.1|929.9|928.9|930|929|928.8|927.8|229
1693904400000|2023-09-05 09:00:00|930.1|929.1|931.8|930.8|931.8|930.8|929.8|928.8|156
1693904700000|2023-09-05 09:05:00|931.5|930.5|932.9|931.9|933|932|931.5|930.5|144
1693905000000|2023-09-05 09:10:00|932.6|931.6|930.4|929.4|933|932|929.6|928.6|100
1693905300000|2023-09-05 09:15:00|930.8|929.8|930|929|931|930|929.5|928.5|115
1693905600000|2023-09-05 09:20:00|929.9|928.9|930.5|929.5|931.3|930.3|929|928|64
1693905900000|2023-09-05 09:25:00|930.9|929.9|933.3|932.3|933.3|932.3|930.5|929.5|456
1693906200000|2023-09-05 09:30:00|933.1|932.1|932.5|931.5|934.6|933.6|932.5|931.5|478
1693906500000|2023-09-05 09:35:00|932.4|931.4|934.5|933.5|934.5|933.5|932.4|931.4|1156
1693906800000|2023-09-05 09:40:00|934.6|933.6|934.8|933.8|935|934|934|933|30
1693907100000|2023-09-05 09:45:00|934.9|933.9|935.4|934.4|935.4|934.4|934.5|933.5|411
1693907400000|2023-09-05 09:50:00|935.3|934.3|934.6|933.6|935.3|934.3|934.5|933.5|73
1693907700000|2023-09-05 09:55:00|934.8|933.8|934.3|933.3|934.8|933.8|933.4|932.4|396
1693908000000|2023-09-05 10:00:00|934.5|933.5|933|932|935|934|933|932|476
1693908300000|2023-09-05 10:05:00|932.8|931.8|931|930|932.8|931.8|930.8|929.8|113
1693908600000|2023-09-05 10:10:00|930.9|929.9|929.8|928.8|931.8|930.8|929.6|928.6|84
1693908900000|2023-09-05 10:15:00|930|929|930.3|929.3|930.8|929.8|930|929|119
1693909200000|2023-09-05 10:20:00|930.4|929.4|930.8|929.8|931.3|930.3|930.3|929.3|6
1693909500000|2023-09-05 10:25:00|930.6|929.6|931.6|930.6|931.8|930.8|930.5|929.5|25
1693909800000|2023-09-05 10:30:00|931.5|930.5|933|932|933.5|932.5|931.3|930.3|110
1693910100000|2023-09-05 10:35:00|932.8|931.8|933.4|932.4|933.5|932.5|932.5|931.5|10
1693910400000|2023-09-05 10:40:00|933.5|932.5|933.5|932.5|933.5|932.5|933.1|932.1|21
1693910700000|2023-09-05 10:45:00|933.6|932.6|934.6|933.6|935.8|934.8|933.6|932.6|230
1693911000000|2023-09-05 10:50:00|934.8|933.8|934|933|935|934|933.8|932.8|36
1693911300000|2023-09-05 10:55:00|934.3|933.3|933.3|932.3|934.5|933.5|933.1|932.1|46
1693911600000|2023-09-05 11:00:00|933.5|932.5|933|932|933.6|932.6|932.9|931.9|121
1693911900000|2023-09-05 11:05:00|933.1|932.1|935.6|934.6|935.9|934.9|933|932|258
1693912200000|2023-09-05 11:10:00|935.5|934.5|934|933|935.6|934.6|933.3|932.3|135
1693912500000|2023-09-05 11:15:00|934.1|933.1|934.5|933.5|935.4|934.4|933.8|932.8|114
1693912800000|2023-09-05 11:20:00|934.4|933.4|934|933|934.5|933.5|933.8|932.8|58
1693913100000|2023-09-05 11:25:00|933.9|932.9|932.9|931.9|934|933|932.9|931.9|144
1693913400000|2023-09-05 11:30:00|933|932|935.3|934.3|935.5|934.5|932.9|931.9|135
1693913700000|2023-09-05 11:35:00|935.5|934.5|937.3|936.3|937.5|936.5|935.3|934.3|66
1693914000000|2023-09-05 11:40:00|937.1|936.1|936.9|935.9|937.5|936.5|936.5|935.5|96
1693914300000|2023-09-05 11:45:00|937|936|936.5|935.5|937.1|936.1|935|934|201
1693914600000|2023-09-05 11:50:00|936.8|935.8|935|934|936.8|935.8|934.8|933.8|137
1693914900000|2023-09-05 11:55:00|935.1|934.1|935.8|934.8|936|935|935|934|64
1693915200000|2023-09-05 12:00:00|935.9|934.9|937.6|936.6|938.5|937.5|935.5|934.5|169
1693915500000|2023-09-05 12:05:00|937.8|936.8|936|935|939|938|935.8|934.8|219
1693915800000|2023-09-05 12:10:00|935.5|934.5|935.4|934.4|936.3|935.3|934.8|933.8|101
1693916100000|2023-09-05 12:15:00|935.5|934.5|936.4|935.4|936.8|935.8|935.3|934.3|194
1693916400000|2023-09-05 12:20:00|936.5|935.5|936.4|935.4|936.8|935.8|935.3|934.3|90
1693916700000|2023-09-05 12:25:00|936.5|935.5|934.8|933.8|936.5|935.5|934.1|933.1|97
1693917000000|2023-09-05 12:30:00|934.9|933.9|933.6|932.6|935|934|933.4|932.4|135
1693917300000|2023-09-05 12:35:00|933.5|932.5|931.5|930.5|933.8|932.8|930.8|929.8|1236
1693917600000|2023-09-05 12:40:00|931.8|930.8|932.3|931.3|933.8|932.8|930.5|929.5|154
1693917900000|2023-09-05 12:45:00|932.4|931.4|934|933|934.3|933.3|931.5|930.5|186
1693918200000|2023-09-05 12:50:00|933.8|932.8|934.5|933.5|934.6|933.6|932.8|931.8|53
1693918500000|2023-09-05 12:55:00|934.6|933.6|933.4|932.4|934.6|933.6|932.3|931.3|102
1693918800000|2023-09-05 13:00:00|933.3|932.3|944.8|943.8|947.3|946.3|933|932|887
1693919100000|2023-09-05 13:05:00|944.6|943.6|944|943|947.3|946.3|942.8|941.8|788
1693919400000|2023-09-05 13:10:00|944.3|943.3|945.3|944.3|945.9|944.9|942|941|484
1693919700000|2023-09-05 13:15:00|945.1|944.1|945|944|947.5|946.5|944.3|943.3|263
1693920000000|2023-09-05 13:20:00|945.1|944.1|945.3|944.3|947.9|946.9|944.8|943.8|303
1693920300000|2023-09-05 13:25:00|945.4|944.4|944.4|943.4|945.9|944.9|942.4|941.4|191
1693920600000|2023-09-05 13:30:00|944.5|943.5|943|942|944.9|943.9|942.3|941.3|406
1693920900000|2023-09-05 13:35:00|943.1|942.1|942.5|941.5|943.8|942.8|941.6|940.6|105
1693921200000|2023-09-05 13:40:00|942.6|941.6|941.8|940.8|942.6|941.6|939.6|938.6|315
1693921500000|2023-09-05 13:45:00|941.9|940.9|940.4|939.4|942.9|941.9|939.9|938.9|255
1693921800000|2023-09-05 13:50:00|940.3|939.3|941.5|940.5|941.8|940.8|938.9|937.9|146
1693922100000|2023-09-05 13:55:00|941.6|940.6|946.5|945.5|946.5|945.5|941.5|940.5|595
1693922400000|2023-09-05 14:00:00|946.6|945.6|944.5|943.5|948|947|944|943|286
1693922700000|2023-09-05 14:05:00|944.6|943.6|944.5|943.5|946|945|944.3|943.3|54
1693923000000|2023-09-05 14:10:00|944.6|943.6|947.1|946.1|947.4|946.4|943.8|942.8|161
1693923300000|2023-09-05 14:15:00|947|946|945.1|944.1|948.4|947.4|945.1|944.1|854
1693923600000|2023-09-05 14:20:00|945.3|944.3|945.5|944.5|947.5|946.5|945.1|944.1|230
1693923900000|2023-09-05 14:25:00|944.8|943.8|947|946|947.3|946.3|944.8|943.8|543
1693924200000|2023-09-05 14:30:00|947.1|946.1|944.5|943.5|947.1|946.1|943.8|942.8|447
1693924500000|2023-09-05 14:35:00|944.6|943.6|945|944|946|945|943.5|942.5|173
1693924800000|2023-09-05 14:40:00|944.9|943.9|945.9|944.9|946|945|943.5|942.5|113
1693925100000|2023-09-05 14:45:00|945.8|944.8|945.8|944.8|947.1|946.1|945.1|944.1|205
1693925400000|2023-09-05 14:50:00|945.6|944.6|945.5|944.5|946.8|945.8|944.9|943.9|221
1693925700000|2023-09-05 14:55:00|945.3|944.3|946.1|945.1|946.4|945.4|944.8|943.8|71
1693926000000|2023-09-05 15:00:00|946.5|945.5|944.1|943.1|947.4|946.4|943.3|942.3|1053
1693926300000|2023-09-05 15:05:00|944|943|943|942|944.8|943.8|941.9|940.9|464
1693926600000|2023-09-05 15:10:00|942.9|941.9|944.9|943.9|945.4|944.4|942|941|753
1693926900000|2023-09-05 15:15:00|945|944|944.3|943.3|945.4|944.4|943|942|549
1693927200000|2023-09-05 15:20:00|944.4|943.4|946.8|945.8|947.4|946.4|943.1|942.1|845
1693927500000|2023-09-05 15:25:00|946.5|945.5|952.5|951.5|955.1|954.1|945|944|2724
1693927800000|2023-09-05 15:30:00|952.3|951.3|954.4|953.4|955.3|954.3|950.8|949.8|961
1693928100000|2023-09-05 15:35:00|954.3|953.3|955.9|954.9|955.9|954.9|953.6|952.6|493
1693928400000|2023-09-05 15:40:00|955.6|954.6|955.9|954.9|957|956|955.1|954.1|239
1693928700000|2023-09-05 15:45:00|955.8|954.8|958.3|957.3|959.1|958.1|955.1|954.1|241
1693929000000|2023-09-05 15:50:00|958.4|957.4|956.5|955.5|959.6|958.6|956.3|955.3|494
1693929300000|2023-09-05 15:55:00|956.8|955.8|957.5|956.5|958.4|957.4|956|955|91
1693929600000|2023-09-05 16:00:00|957.6|956.6|958|957|959.4|958.4|957.3|956.3|255
1693929900000|2023-09-05 16:05:00|958.3|957.3|957.6|956.6|959.3|958.3|957|956|46
1693930200000|2023-09-05 16:10:00|957.8|956.8|955.3|954.3|958.1|957.1|955.1|954.1|244
1693930500000|2023-09-05 16:15:00|955.1|954.1|958.6|957.6|958.8|957.8|955.1|954.1|44
1693930800000|2023-09-05 16:20:00|958.8|957.8|957.4|956.4|958.8|957.8|956.4|955.4|58
1693931100000|2023-09-05 16:25:00|957.5|956.5|959.3|958.3|959.5|958.5|956.3|955.3|73
1693931400000|2023-09-05 16:30:00|959.1|958.1|958|957|960|959|957.8|956.8|122
1693931700000|2023-09-05 16:35:00|957.9|956.9|956.8|955.8|958|957|956.1|955.1|126
1693932000000|2023-09-05 16:40:00|956.6|955.6|958.5|957.5|958.8|957.8|956.4|955.4|27
1693932300000|2023-09-05 16:45:00|958.3|957.3|962|961|962.6|961.6|958|957|348
1693932600000|2023-09-05 16:50:00|962.3|961.3|962|961|962.5|961.5|961.4|960.4|408
1693932900000|2023-09-05 16:55:00|962.1|961.1|961.8|960.8|962.3|961.3|961.3|960.3|104
1693933200000|2023-09-05 17:00:00|961.6|960.6|961.3|960.3|962.6|961.6|959.9|958.9|257
1693933500000|2023-09-05 17:05:00|961.1|960.1|958.3|957.3|961.1|960.1|958|957|77
1693933800000|2023-09-05 17:10:00|958.5|957.5|958.8|957.8|960.6|959.6|958.3|957.3|164
1693934100000|2023-09-05 17:15:00|958.5|957.5|958.9|957.9|960.8|959.8|958|957|109
1693934400000|2023-09-05 17:20:00|958.8|957.8|958.3|957.3|959.5|958.5|957|956|93
1693934700000|2023-09-05 17:25:00|958.5|957.5|957|956|959|958|956|955|21
1693935000000|2023-09-05 17:30:00|957.1|956.1|958.5|957.5|958.8|957.8|956.9|955.9|101
1693935300000|2023-09-05 17:35:00|958.8|957.8|960.6|959.6|960.8|959.8|958.5|957.5|156
1693935600000|2023-09-05 17:40:00|960.5|959.5|958.8|957.8|961.3|960.3|958|957|19
1693935900000|2023-09-05 17:45:00|958.5|957.5|959.3|958.3|960.3|959.3|958.3|957.3|136
1693936200000|2023-09-05 17:50:00|959.5|958.5|957.4|956.4|960.1|959.1|957.4|956.4|122
1693936500000|2023-09-05 17:55:00|957.5|956.5|955.5|954.5|958|957|954.9|953.9|142
1693936800000|2023-09-05 18:00:00|955.8|954.8|954|953|955.8|954.8|952.4|951.4|352
1693937100000|2023-09-05 18:05:00|954.3|953.3|954.1|953.1|955.3|954.3|953.1|952.1|105
1693937400000|2023-09-05 18:10:00|954.3|953.3|952.9|951.9|954.6|953.6|952.5|951.5|663
1693937700000|2023-09-05 18:15:00|952.8|951.8|955|954|955|954|952.5|951.5|411
1693938000000|2023-09-05 18:20:00|954.9|953.9|952.3|951.3|955|954|952|951|178
1693938300000|2023-09-05 18:25:00|952.4|951.4|953.8|952.8|954.4|953.4|951.5|950.5|282
1693938600000|2023-09-05 18:30:00|953.6|952.6|952.8|951.8|953.8|952.8|952|951|44
1693938900000|2023-09-05 18:35:00|952.9|951.9|953|952|953.5|952.5|952.4|951.4|27
1693939200000|2023-09-05 18:40:00|952.8|951.8|953.4|952.4|953.8|952.8|952.8|951.8|17
1693939500000|2023-09-05 18:45:00|953.3|952.3|953.3|952.3|953.4|952.4|952.8|951.8|0
1693939800000|2023-09-05 18:50:00|953.5|952.5|953|952|953.9|952.9|952.8|951.8|0
1693940100000|2023-09-05 18:55:00|952.9|951.9|953.3|952.3|953.3|952.3|952.9|951.9|1
1693940400000|2023-09-05 19:00:00|953.1|952.1|953.1|952.1|953.4|952.4|952.8|951.8|3
1693940700000|2023-09-05 19:05:00|953.3|952.3|953.5|952.5|954|953|952.8|951.8|3
1693941000000|2023-09-05 19:10:00|953.6|952.6|954|953|954.5|953.5|953.5|952.5|0
1693941300000|2023-09-05 19:15:00|953.9|952.9|953.9|952.9|954.3|953.3|953.8|952.8|15
1693941600000|2023-09-05 19:20:00|953.8|952.8|953.5|952.5|954|953|953.5|952.5|0
1693941900000|2023-09-05 19:25:00|953.8|952.8|954|953|954|953|953.5|952.5|2
1693942200000|2023-09-05 19:30:00|953.9|952.9|954|953|954.3|953.3|953.9|952.9|0
1693942500000|2023-09-05 19:35:00|954.3|953.3|954.5|953.5|954.8|953.8|954|953|0
1693942800000|2023-09-05 19:40:00|954.4|953.4|954.4|953.4|954.8|953.8|954.3|953.3|0
1693943100000|2023-09-05 19:45:00|954.3|953.3|955.3|954.3|955.4|954.4|954.3|953.3|1
1693943400000|2023-09-05 19:50:00|955.4|954.4|955.5|954.5|956|955|955.4|954.4|7
1693943700000|2023-09-05 19:55:00|955.3|954.3|956.3|955.3|956.6|955.6|955.3|954.3|51
1693944000000|2023-09-05 20:00:00|956.1|955.1|955.5|954.5|956.6|955.6|955.4|954.4|0
1693944300000|2023-09-05 20:05:00|955.4|954.4|955.5|954.5|955.6|954.6|955.4|954.4|0
1693944600000|2023-09-05 20:10:00|955.4|954.4|955.3|954.3|955.5|954.5|955.1|954.1|0
1693944900000|2023-09-05 20:15:00|955.1|954.1|955.3|954.3|956|955|955.1|954.1|4
1693945200000|2023-09-05 20:20:00|955.4|954.4|955.5|954.5|955.8|954.8|955.4|954.4|1
1693945500000|2023-09-05 20:25:00|955.4|954.4|955.3|954.3|955.5|954.5|955.3|954.3|0
1693945800000|2023-09-05 20:30:00|955.1|954.1|955.3|954.3|955.6|954.6|955.1|954.1|1
1693946100000|2023-09-05 20:35:00|955.4|954.4|955.6|954.6|955.9|954.9|955.3|954.3|2
1693946400000|2023-09-05 20:40:00|955.8|954.8|955.4|954.4|955.8|954.8|955.4|954.4|0
1693946700000|2023-09-05 20:45:00|955.5|954.5|955.5|954.5|955.5|954.5|955.3|954.3|0
1693947000000|2023-09-05 20:50:00|955.6|954.6|955.8|954.8|955.9|954.9|955|954|3
1693947300000|2023-09-05 20:55:00|955.6|954.6|955.9|954.9|955.9|954.9|954.9|952.9|27
1693947600000|2023-09-05 21:00:00|956|955|957.4|954.4|960|957.4|956|954.1|0
1693947900000|2023-09-05 21:05:00|957.5|954.5|958.3|955.3|958.9|955.9|957.5|954.5|0
1693948500000|2023-09-05 21:15:00|958|955|957.8|954.8|958|955|957.8|954.8|0
1693948800000|2023-09-05 21:20:00|957.9|954.9|957.1|954.1|957.9|954.9|957.1|954.1|0
1693949400000|2023-09-05 21:30:00|957.6|954.6|957.8|954.8|957.8|954.8|957.6|954.6|0
1693950300000|2023-09-05 21:45:00|957.9|954.9|957.9|954.9|957.9|954.9|957.9|954.9|0
1693950900000|2023-09-05 21:55:00|958|955|958.4|955.4|958.4|955.4|957.8|954.8|0
1693962000000|2023-09-06 01:00:00|954.4|953.4|955.4|954.4|955.8|954.8|954.1|953.1|12
1693962300000|2023-09-06 01:05:00|955.6|954.6|956.1|955.1|956.5|955.5|955.3|954.3|0
1693962600000|2023-09-06 01:10:00|956.3|955.3|955.6|954.6|956.5|955.5|955.6|954.6|0
1693962900000|2023-09-06 01:15:00|955.3|954.3|954.6|953.6|955.4|954.4|954.5|953.5|0
1693963200000|2023-09-06 01:20:00|954.8|953.8|954.8|953.8|955.3|954.3|954.6|953.6|0
1693963500000|2023-09-06 01:25:00|954.6|953.6|954.9|953.9|954.9|953.9|954.6|953.6|0
1693963800000|2023-09-06 01:30:00|954.6|953.6|954.6|953.6|954.9|953.9|954|953|3
1693964100000|2023-09-06 01:35:00|954.8|953.8|955.3|954.3|955.6|954.6|954.6|953.6|0
1693964400000|2023-09-06 01:40:00|955.1|954.1|954.8|953.8|955.3|954.3|954.8|953.8|0
1693964700000|2023-09-06 01:45:00|954.9|953.9|955.3|954.3|955.9|954.9|954.8|953.8|0
1693965000000|2023-09-06 01:50:00|955.5|954.5|954.8|953.8|955.8|954.8|954.8|953.8|0
1693965300000|2023-09-06 01:55:00|955|954|954.8|953.8|955.1|954.1|954.8|953.8|0
1693965600000|2023-09-06 02:00:00|954.9|953.9|954.8|953.8|955|954|954.8|953.8|0
1693965900000|2023-09-06 02:05:00|955|954|954.8|953.8|955|954|954.8|953.8|0
1693966200000|2023-09-06 02:10:00|954.9|953.9|955.1|954.1|955.4|954.4|954.8|953.8|22
1693966500000|2023-09-06 02:15:00|955|954|954|953|955|954|954|953|0
1693966800000|2023-09-06 02:20:00|954.3|953.3|954.3|953.3|954.5|953.5|954|953|0
1693967100000|2023-09-06 02:25:00|954.4|953.4|954.3|953.3|954.4|953.4|954.3|953.3|0
1693967400000|2023-09-06 02:30:00|954.4|953.4|954.8|953.8|955|954|954.4|953.4|0
1693967700000|2023-09-06 02:35:00|954.6|953.6|954|953|954.6|953.6|954|953|2
1693968000000|2023-09-06 02:40:00|954.1|953.1|952.5|951.5|954.5|953.5|952.5|951.5|19
1693968300000|2023-09-06 02:45:00|952.6|951.6|952.5|951.5|952.9|951.9|952.5|951.5|0
1693968600000|2023-09-06 02:50:00|952.6|951.6|952.6|951.6|952.6|951.6|952.5|951.5|0
1693968900000|2023-09-06 02:55:00|952.5|951.5|953|952|953.3|952.3|952.5|951.5|0
1693969200000|2023-09-06 03:00:00|953.1|952.1|952.8|951.8|953.1|952.1|952.8|951.8|0
1693969500000|2023-09-06 03:05:00|952.6|951.6|952.8|951.8|953.3|952.3|952.6|951.6|0
1693969800000|2023-09-06 03:10:00|952.5|951.5|952.8|951.8|952.9|951.9|952.5|951.5|0
1693970100000|2023-09-06 03:15:00|953|952|952.6|951.6|953.1|952.1|952.6|951.6|0
1693970400000|2023-09-06 03:20:00|952.5|951.5|952.8|951.8|952.8|951.8|952.5|951.5|2
1693970700000|2023-09-06 03:25:00|952.6|951.6|954.1|953.1|954.1|953.1|952.6|951.6|17
1693971000000|2023-09-06 03:30:00|954|953|954.1|953.1|954.5|953.5|953.9|952.9|0
1693971300000|2023-09-06 03:35:00|954.3|953.3|953.9|952.9|954.3|953.3|953.6|952.6|0
1693971600000|2023-09-06 03:40:00|953.8|952.8|954|953|954|953|953.3|952.3|0
1693971900000|2023-09-06 03:45:00|954.3|953.3|953.8|952.8|954.3|953.3|953.6|952.6|0
1693972200000|2023-09-06 03:50:00|953.6|952.6|954.6|953.6|955.5|954.5|953.1|952.1|419
1693972500000|2023-09-06 03:55:00|954.8|953.8|954.3|953.3|954.8|953.8|954.3|953.3|0
1693972800000|2023-09-06 04:00:00|954.1|953.1|953.3|952.3|954.3|953.3|953.3|952.3|10
1693973100000|2023-09-06 04:05:00|953.8|952.8|954.1|953.1|954.3|953.3|953.3|952.3|4
1693973400000|2023-09-06 04:10:00|954.5|953.5|953.5|952.5|954.5|953.5|953.5|952.5|0
1693973700000|2023-09-06 04:15:00|953.6|952.6|953.4|952.4|953.6|952.6|953|952|2
1693974000000|2023-09-06 04:20:00|953.3|952.3|953.3|952.3|953.3|952.3|953.3|952.3|1
1693974300000|2023-09-06 04:25:00|953.8|952.8|953.6|952.6|953.8|952.8|953.6|952.6|0
1693974600000|2023-09-06 04:30:00|954|953|953.6|952.6|954.1|953.1|953.6|952.6|0
1693975200000|2023-09-06 04:40:00|953.9|952.9|953.5|952.5|954.1|953.1|953.5|952.5|0
1693975500000|2023-09-06 04:45:00|953.4|952.4|953.4|952.4|953.9|952.9|953.4|952.4|1
1693975800000|2023-09-06 04:50:00|953.3|952.3|953.4|952.4|953.5|952.5|953.3|952.3|0
1693976100000|2023-09-06 04:55:00|953.5|952.5|953.6|952.6|954.1|953.1|953.4|952.4|10
1693976400000|2023-09-06 05:00:00|953.8|952.8|953.9|952.9|954.1|953.1|953.6|952.6|1
1693976700000|2023-09-06 05:05:00|954|953|953.9|952.9|954|953|953.9|952.9|0
1693977000000|2023-09-06 05:10:00|954|953|954.1|953.1|954.3|953.3|953.9|952.9|0
1693977300000|2023-09-06 05:15:00|954|953|954|953|954.1|953.1|953.9|952.9|0
1693977600000|2023-09-06 05:20:00|953.9|952.9|955|954|955|954|953.9|952.9|54
1693977900000|2023-09-06 05:25:00|954.9|953.9|955|954|955|954|954.8|953.8|0
1693978200000|2023-09-06 05:30:00|954.9|953.9|955.9|954.9|956|955|954.8|953.8|1
1693978500000|2023-09-06 05:35:00|955.8|954.8|955.9|954.9|956|955|955.5|954.5|46
1693978800000|2023-09-06 05:40:00|955.8|954.8|953.9|952.9|955.9|954.9|953.9|952.9|33
1693979100000|2023-09-06 05:45:00|953.8|952.8|953.4|952.4|953.8|952.8|953.3|952.3|13
1693979400000|2023-09-06 05:50:00|953.6|952.6|953.4|952.4|953.6|952.6|953.3|952.3|0
1693979700000|2023-09-06 05:55:00|953.5|952.5|953.5|952.5|953.9|952.9|953.4|952.4|11
1693980000000|2023-09-06 06:00:00|953.4|952.4|953.8|952.8|954.3|953.3|953.4|952.4|11
1693980300000|2023-09-06 06:05:00|953.5|952.5|953|952|953.6|952.6|952.3|951.3|45
1693980600000|2023-09-06 06:10:00|953.1|952.1|952.4|951.4|953.1|952.1|952.4|951.4|11
1693980900000|2023-09-06 06:15:00|952.3|951.3|953.1|952.1|953.4|952.4|952.3|951.3|39
1693981200000|2023-09-06 06:20:00|953.3|952.3|952.5|951.5|953.4|952.4|952.5|951.5|13
1693981500000|2023-09-06 06:25:00|952.6|951.6|953.4|952.4|953.9|952.9|952.6|951.6|7
1693981800000|2023-09-06 06:30:00|953.5|952.5|954.8|953.8|954.9|953.9|953.3|952.3|2
1693982100000|2023-09-06 06:35:00|954.9|953.9|954.3|953.3|954.9|953.9|954.1|953.1|3
1693982400000|2023-09-06 06:40:00|954.1|953.1|953.9|952.9|954.3|953.3|953|952|14
1693982700000|2023-09-06 06:45:00|954|953|956.4|955.4|956.4|955.4|953.9|952.9|111
1693983000000|2023-09-06 06:50:00|956.6|955.6|955.5|954.5|956.9|955.9|955.3|954.3|13
1693983300000|2023-09-06 06:55:00|955.6|954.6|955.5|954.5|956.1|955.1|955.3|954.3|14
1693983600000|2023-09-06 07:00:00|955.4|954.4|953.5|952.5|955.4|954.4|953.4|952.4|6
1693983900000|2023-09-06 07:05:00|953.4|952.4|953.1|952.1|953.8|952.8|952.5|951.5|11
1693984200000|2023-09-06 07:10:00|953|952|952.5|951.5|954.3|953.3|952.1|951.1|367
1693984500000|2023-09-06 07:15:00|952.4|951.4|953.9|952.9|955.5|954.5|952.3|951.3|90
1693984800000|2023-09-06 07:20:00|953.6|952.6|954.8|953.8|955.9|954.9|953.4|952.4|218
1693985100000|2023-09-06 07:25:00|955.1|954.1|952.9|951.9|956.9|955.9|952.4|951.4|63
1693985400000|2023-09-06 07:30:00|953.3|952.3|953|952|953.6|952.6|952.5|951.5|27
1693985700000|2023-09-06 07:35:00|952.8|951.8|953.5|952.5|954.1|953.1|952.1|951.1|105
1693986000000|2023-09-06 07:40:00|953.4|952.4|952.6|951.6|954|953|952.4|951.4|81
1693986300000|2023-09-06 07:45:00|952.5|951.5|952.8|951.8|954.8|953.8|952.4|951.4|174
1693986600000|2023-09-06 07:50:00|953|952|955.1|954.1|955.1|954.1|952.8|951.8|100
1693986900000|2023-09-06 07:55:00|955|954|956|955|956.4|955.4|954.9|953.9|335
1693987200000|2023-09-06 08:00:00|956.1|955.1|952.5|951.5|957|956|952.4|951.4|158
1693987500000|2023-09-06 08:05:00|952.4|951.4|951.6|950.6|953.1|952.1|951.1|950.1|239
1693987800000|2023-09-06 08:10:00|951.5|950.5|949.5|948.5|952.3|951.3|949.3|948.3|719
1693988100000|2023-09-06 08:15:00|949.4|948.4|944.9|943.9|949.5|948.5|944.9|943.9|892
1693988400000|2023-09-06 08:20:00|944.8|943.8|946|945|946.9|945.9|944.3|943.3|363
1693988700000|2023-09-06 08:25:00|946.1|945.1|944.3|943.3|946.1|945.1|943.5|942.5|420
1693989000000|2023-09-06 08:30:00|944|943|944|943|944.4|943.4|941.5|940.5|295
1693989300000|2023-09-06 08:35:00|944.3|943.3|945.5|944.5|946|945|943.5|942.5|263
1693989600000|2023-09-06 08:40:00|945.4|944.4|945.3|944.3|945.9|944.9|944.3|943.3|257
1693989900000|2023-09-06 08:45:00|945.1|944.1|944.5|943.5|945.5|944.5|944.3|943.3|22
1693990200000|2023-09-06 08:50:00|944.6|943.6|945.1|944.1|945.8|944.8|944.3|943.3|49
1693990500000|2023-09-06 08:55:00|946|945|946.6|945.6|947.4|946.4|945.8|944.8|91
1693990800000|2023-09-06 09:00:00|946.8|945.8|947.1|946.1|947.3|946.3|945.8|944.8|197
1693991100000|2023-09-06 09:05:00|947.4|946.4|947.8|946.8|947.8|946.8|947.3|946.3|179
1693991400000|2023-09-06 09:10:00|947.6|946.6|946.1|945.1|948.3|947.3|945.9|944.9|70
1693991700000|2023-09-06 09:15:00|946|945|947.3|946.3|948.3|947.3|946|945|135
1693992000000|2023-09-06 09:20:00|947.4|946.4|947.8|946.8|948.4|947.4|947.4|946.4|121
1693992300000|2023-09-06 09:25:00|947.9|946.9|947|946|948.1|947.1|946.6|945.6|45
1693992600000|2023-09-06 09:30:00|947.1|946.1|945.1|944.1|947.5|946.5|945.1|944.1|331
1693992900000|2023-09-06 09:35:00|945.3|944.3|945.5|944.5|946.5|945.5|945.3|944.3|186
1693993200000|2023-09-06 09:40:00|945.6|944.6|945.3|944.3|946.5|945.5|945.1|944.1|193
1693993500000|2023-09-06 09:45:00|945.1|944.1|943|942|945.4|944.4|942.5|941.5|242
1693993800000|2023-09-06 09:50:00|942.8|941.8|942.5|941.5|943.4|942.4|941.5|940.5|301
1693994100000|2023-09-06 09:55:00|942.8|941.8|944.3|943.3|944.8|943.8|942.3|941.3|186
1693994400000|2023-09-06 10:00:00|944.4|943.4|944.9|943.9|945|944|943.5|942.5|76
1693994700000|2023-09-06 10:05:00|944.8|943.8|943.6|942.6|944.9|943.9|943.6|942.6|16
1693995000000|2023-09-06 10:10:00|943.5|942.5|944.1|943.1|944.4|943.4|943.3|942.3|226
1693995300000|2023-09-06 10:15:00|944|943|944.1|943.1|944.5|943.5|943.5|942.5|15
1693995600000|2023-09-06 10:20:00|944|943|944|943|944.3|943.3|943.6|942.6|56
1693995900000|2023-09-06 10:25:00|943.8|942.8|945.4|944.4|945.4|944.4|943.5|942.5|14
1693996200000|2023-09-06 10:30:00|945.1|944.1|944.9|943.9|945.5|944.5|944.8|943.8|21
1693996500000|2023-09-06 10:35:00|944.8|943.8|944.5|943.5|945.1|944.1|943.6|942.6|132
1693996800000|2023-09-06 10:40:00|944.6|943.6|944.6|943.6|945|944|944.3|943.3|3
1693997100000|2023-09-06 10:45:00|944.8|943.8|945.6|944.6|946|945|944.8|943.8|369
1693997400000|2023-09-06 10:50:00|945.8|944.8|945.9|944.9|946.4|945.4|945.5|944.5|13
1693997700000|2023-09-06 10:55:00|946|945|944.6|943.6|946|945|944.4|943.4|16
1693998000000|2023-09-06 11:00:00|944.5|943.5|944.4|943.4|944.9|943.9|944|943|41
1693998300000|2023-09-06 11:05:00|944.3|943.3|944.8|943.8|944.9|943.9|944.1|943.1|23
1693998600000|2023-09-06 11:10:00|944.9|943.9|945.9|944.9|946.8|945.8|944.8|943.8|44
1693998900000|2023-09-06 11:15:00|946.1|945.1|945.8|944.8|946.3|945.3|945.5|944.5|43
1693999200000|2023-09-06 11:20:00|945.5|944.5|945.5|944.5|945.8|944.8|945.1|944.1|6
1693999500000|2023-09-06 11:25:00|945.8|944.8|946.5|945.5|946.6|945.6|945.3|944.3|34
1693999800000|2023-09-06 11:30:00|946.4|945.4|945.9|944.9|946.5|945.5|945.1|944.1|15
1694000100000|2023-09-06 11:35:00|946.8|945.8|946.4|945.4|946.9|945.9|946|945|9
1694000400000|2023-09-06 11:40:00|946.6|945.6|945.3|944.3|946.6|945.6|945.3|944.3|21
1694000700000|2023-09-06 11:45:00|945|944|944.4|943.4|945|944|943.9|942.9|13
1694001000000|2023-09-06 11:50:00|944.5|943.5|944.1|943.1|944.5|943.5|943.6|942.6|30
1694001300000|2023-09-06 11:55:00|944|943|943.8|942.8|944|943|942.6|941.6|59
1694001600000|2023-09-06 12:00:00|943.9|942.9|945|944|945.3|944.3|942.6|941.6|226
1694001900000|2023-09-06 12:05:00|944.9|943.9|945|944|945.5|944.5|943.5|942.5|404
1694002200000|2023-09-06 12:10:00|944.9|943.9|942|941|944.9|943.9|941.8|940.8|195
1694002500000|2023-09-06 12:15:00|941.9|940.9|943.5|942.5|945.5|944.5|941.8|940.8|88
1694002800000|2023-09-06 12:20:00|943.3|942.3|941.8|940.8|943.3|942.3|941.3|940.3|79
1694003100000|2023-09-06 12:25:00|941.6|940.6|939.8|938.8|941.6|940.6|939.1|938.1|84
1694003400000|2023-09-06 12:30:00|939.6|938.6|940.1|939.1|940.4|939.4|938.5|937.5|118
1694003700000|2023-09-06 12:35:00|940|939|937.8|936.8|940.1|939.1|937.5|936.5|86
1694004000000|2023-09-06 12:40:00|937.9|936.9|942.8|941.8|943|942|937.8|936.8|968
1694004300000|2023-09-06 12:45:00|942.5|941.5|942.5|941.5|943.1|942.1|941.5|940.5|327
1694004600000|2023-09-06 12:50:00|942.3|941.3|943.6|942.6|943.8|942.8|942|941|81
1694004900000|2023-09-06 12:55:00|943.8|942.8|944.5|943.5|944.9|943.9|943.4|942.4|492
1694005200000|2023-09-06 13:00:00|944.8|943.8|939|938|945.5|944.5|938.5|937.5|413
1694005500000|2023-09-06 13:05:00|939.3|938.3|942.3|941.3|942.3|941.3|938|937|190
1694005800000|2023-09-06 13:10:00|942.1|941.1|941|940|942.3|941.3|940|939|31
1694006100000|2023-09-06 13:15:00|941.1|940.1|941.6|940.6|942.1|941.1|940.3|939.3|132
1694006400000|2023-09-06 13:20:00|941.8|940.8|939.8|938.8|941.8|940.8|939.8|938.8|82
1694006700000|2023-09-06 13:25:00|939.6|938.6|939.3|938.3|939.6|938.6|937.4|936.4|157
1694007000000|2023-09-06 13:30:00|939|938|941.8|940.8|942.4|941.4|937.6|936.6|64
1694007300000|2023-09-06 13:35:00|941.5|940.5|942.9|941.9|943|942|940.4|939.4|64
1694007600000|2023-09-06 13:40:00|942.8|941.8|944.8|943.8|945|944|942.8|941.8|45
1694007900000|2023-09-06 13:45:00|944.5|943.5|945|944|945.4|944.4|943|942|30
1694008200000|2023-09-06 13:50:00|945.1|944.1|942|941|945.4|944.4|941.8|940.8|248
1694008500000|2023-09-06 13:55:00|942.1|941.1|942|941|943.3|942.3|941.5|940.5|30
1694008800000|2023-09-06 14:00:00|941.8|940.8|939.3|938.3|942.3|941.3|938.3|937.3|269
1694009100000|2023-09-06 14:05:00|939|938|941.8|940.8|943|942|938.5|937.5|208
1694009400000|2023-09-06 14:10:00|941.5|940.5|941.8|940.8|942.3|941.3|939.8|938.8|163
1694009700000|2023-09-06 14:15:00|942|941|940.8|939.8|942.5|941.5|940.4|939.4|41
1694010000000|2023-09-06 14:20:00|940.6|939.6|937.5|936.5|941.1|940.1|937.5|936.5|376
1694010300000|2023-09-06 14:25:00|937.6|936.6|937.9|936.9|939.3|938.3|936|935|302
1694010600000|2023-09-06 14:30:00|937.6|936.6|936.9|935.9|938.4|937.4|936.3|935.3|645
1694010900000|2023-09-06 14:35:00|937|936|935.8|934.8|937.4|936.4|935.4|934.4|818
1694011200000|2023-09-06 14:40:00|935.5|934.5|934|933|935.8|934.8|933.9|932.9|267
1694011500000|2023-09-06 14:45:00|934.1|933.1|932.6|931.6|934.6|933.6|932.4|931.4|169
1694011800000|2023-09-06 14:50:00|932.8|931.8|929|928|932.8|931.8|928.1|927.1|510
1694012100000|2023-09-06 14:55:00|928.8|927.8|930.9|929.9|931.4|930.4|928.6|927.6|297
1694012400000|2023-09-06 15:00:00|931|930|932.9|931.9|933|932|929.1|928.1|218
1694012700000|2023-09-06 15:05:00|932.8|931.8|934.5|933.5|935.4|934.4|931.8|930.8|355
1694013000000|2023-09-06 15:10:00|934.6|933.6|934|933|935.6|934.6|933.1|932.1|213
1694013300000|2023-09-06 15:15:00|933.9|932.9|932.5|931.5|934.8|933.8|932.5|931.5|293
1694013600000|2023-09-06 15:20:00|932.6|931.6|931.3|930.3|933|932|930.5|929.5|644
1694013900000|2023-09-06 15:25:00|931.4|930.4|931.5|930.5|933.3|932.3|930.3|929.3|897
1694014200000|2023-09-06 15:30:00|931.6|930.6|933.5|932.5|934.8|933.8|931.3|930.3|358
1694014500000|2023-09-06 15:35:00|933.1|932.1|933.3|932.3|933.4|932.4|931.5|930.5|166
1694014800000|2023-09-06 15:40:00|933.5|932.5|935|934|935.3|934.3|933.3|932.3|63
1694015100000|2023-09-06 15:45:00|934.8|933.8|936.6|935.6|936.8|935.8|934.3|933.3|244
1694015400000|2023-09-06 15:50:00|936.5|935.5|936|935|937.4|936.4|935.8|934.8|287
1694015700000|2023-09-06 15:55:00|935.9|934.9|936|935|936.8|935.8|935.3|934.3|105
1694016000000|2023-09-06 16:00:00|935.8|934.8|936.6|935.6|937.8|936.8|935.6|934.6|133
1694016300000|2023-09-06 16:05:00|936.5|935.5|934.3|933.3|936.8|935.8|934|933|85
1694016600000|2023-09-06 16:10:00|934.8|933.8|935|934|935.5|934.5|934|933|76
1694016900000|2023-09-06 16:15:00|935.3|934.3|932.5|931.5|935.3|934.3|931.8|930.8|445
1694017200000|2023-09-06 16:20:00|932.4|931.4|933.4|932.4|934|933|932.4|931.4|74
1694017500000|2023-09-06 16:25:00|933.5|932.5|936.4|935.4|936.4|935.4|933.3|932.3|135
1694017800000|2023-09-06 16:30:00|936.5|935.5|936.9|935.9|937.9|936.9|936.3|935.3|204
1694018100000|2023-09-06 16:35:00|937|936|940.5|939.5|940.5|939.5|937|936|312
1694018400000|2023-09-06 16:40:00|940.4|939.4|940.8|939.8|941.1|940.1|938.8|937.8|22
1694018700000|2023-09-06 16:45:00|940.9|939.9|939.5|938.5|941.4|940.4|939.5|938.5|76
1694019000000|2023-09-06 16:50:00|939.8|938.8|940.5|939.5|940.6|939.6|938|937|174
1694019300000|2023-09-06 16:55:00|940.6|939.6|941.8|940.8|941.9|940.9|939.3|938.3|20
1694019600000|2023-09-06 17:00:00|941.9|940.9|940|939|942.3|941.3|939.9|938.9|81
1694019900000|2023-09-06 17:05:00|940.5|939.5|940.8|939.8|941.5|940.5|940.3|939.3|64
1694020200000|2023-09-06 17:10:00|940.5|939.5|941.5|940.5|941.6|940.6|940.3|939.3|67
1694020500000|2023-09-06 17:15:00|941.4|940.4|940.5|939.5|941.8|940.8|939.5|938.5|42
1694020800000|2023-09-06 17:20:00|940.8|939.8|943.5|942.5|944.3|943.3|940.5|939.5|35
1694021100000|2023-09-06 17:25:00|943.8|942.8|942.3|941.3|943.8|942.8|941|940|7
1694021400000|2023-09-06 17:30:00|942|941|942.5|941.5|942.5|941.5|941|940|9
1694021700000|2023-09-06 17:35:00|942.8|941.8|943|942|943.1|942.1|941.8|940.8|22
1694022000000|2023-09-06 17:40:00|943.1|942.1|942.4|941.4|943.3|942.3|941.8|940.8|80
1694022300000|2023-09-06 17:45:00|942.6|941.6|945.4|944.4|945.4|944.4|942.6|941.6|34
1694022600000|2023-09-06 17:50:00|945.8|944.8|945.3|944.3|945.9|944.9|944.5|943.5|35
1694022900000|2023-09-06 17:55:00|945.5|944.5|945.8|944.8|946.5|945.5|945|944|29
1694023200000|2023-09-06 18:00:00|945.5|944.5|945.3|944.3|945.8|944.8|944|943|125
1694023500000|2023-09-06 18:05:00|945.1|944.1|945.1|944.1|946|945|944.3|943.3|114
1694023800000|2023-09-06 18:10:00|945|944|945.1|944.1|946|945|944.6|943.6|110
1694024100000|2023-09-06 18:15:00|945.3|944.3|945.3|944.3|945.6|944.6|944.1|943.1|168
1694024400000|2023-09-06 18:20:00|945.5|944.5|947.8|946.8|947.8|946.8|945.1|944.1|104
1694024700000|2023-09-06 18:25:00|947.5|946.5|942.6|941.6|948.3|947.3|942.4|941.4|294
1694025000000|2023-09-06 18:30:00|942.5|941.5|942.5|941.5|943|942|942.1|941.1|22
1694025300000|2023-09-06 18:35:00|942.8|941.8|943.8|942.8|944|943|942.6|941.6|11
1694025600000|2023-09-06 18:40:00|943.6|942.6|943.4|942.4|944.3|943.3|943.4|942.4|12
1694025900000|2023-09-06 18:45:00|943.5|942.5|943.1|942.1|943.8|942.8|943.1|942.1|10
1694026200000|2023-09-06 18:50:00|943.3|942.3|943.8|942.8|943.8|942.8|942.9|941.9|29
1694026500000|2023-09-06 18:55:00|943.6|942.6|943.5|942.5|943.6|942.6|943.1|942.1|20
1694026800000|2023-09-06 19:00:00|943.8|942.8|943.8|942.8|944|943|943.3|942.3|1
1694027100000|2023-09-06 19:05:00|943.5|942.5|944|943|944|943|943.3|942.3|0
1694027400000|2023-09-06 19:10:00|944.1|943.1|944.5|943.5|944.8|943.8|943.6|942.6|20
1694027700000|2023-09-06 19:15:00|944.6|943.6|944.3|943.3|944.8|943.8|944|943|0
1694028000000|2023-09-06 19:20:00|944|943|944|943|944.3|943.3|943.8|942.8|0
1694028300000|2023-09-06 19:25:00|944.1|943.1|944|943|944.3|943.3|943.8|942.8|0
1694028600000|2023-09-06 19:30:00|943.8|942.8|944|943|944.3|943.3|943.8|942.8|2
1694028900000|2023-09-06 19:35:00|943.8|942.8|944.3|943.3|944.3|943.3|943.8|942.8|2
1694029200000|2023-09-06 19:40:00|944.1|943.1|944.1|943.1|944.4|943.4|944|943|3
1694029500000|2023-09-06 19:45:00|944.3|943.3|944.3|943.3|944.4|943.4|943.6|942.6|0
1694029800000|2023-09-06 19:50:00|944.1|943.1|944.3|943.3|944.4|943.4|944|943|0
1694030100000|2023-09-06 19:55:00|944.1|943.1|944.4|943.4|944.4|943.4|944|943|15
1694030400000|2023-09-06 20:00:00|944.3|943.3|944.8|943.8|945|944|944.3|943.3|12
1694030700000|2023-09-06 20:05:00|944.6|943.6|944|943|944.8|943.8|943.6|942.6|0
1694031000000|2023-09-06 20:10:00|943.9|942.9|943.5|942.5|943.9|942.9|943|942|17
1694031300000|2023-09-06 20:15:00|943.3|942.3|943|942|943.5|942.5|942.9|941.9|0
1694031600000|2023-09-06 20:20:00|943.3|942.3|943.8|942.8|944|943|943.1|942.1|1
1694031900000|2023-09-06 20:25:00|943.6|942.6|943.8|942.8|943.9|942.9|943.5|942.5|5
1694032200000|2023-09-06 20:30:00|943.9|942.9|944.4|943.4|945.6|943.9|943.9|942.6|0
1694032500000|2023-09-06 20:35:00|944.3|943.3|944.4|943.4|944.4|943.4|943.9|942.9|0
1694032800000|2023-09-06 20:40:00|943.9|942.9|944.6|943.6|944.6|943.6|943.9|942.9|4
1694033100000|2023-09-06 20:45:00|944.5|943.5|944.6|943.6|944.6|943.6|943.9|942.9|2
1694033400000|2023-09-06 20:50:00|944.8|943.8|944.5|943.5|944.8|943.8|944.3|943.3|0
1694033700000|2023-09-06 20:55:00|944.6|943.6|945|944|946|944|944.3|942.6|17
1694034000000|2023-09-06 21:00:00|945.8|942.8|946.5|943.5|946.6|943.6|945.8|942.8|0
1694034300000|2023-09-06 21:05:00|946.8|943.8|946.5|943.5|946.9|943.9|945.8|942.8|0
1694034600000|2023-09-06 21:10:00|946.6|943.6|945.8|942.8|946.8|943.8|945.8|942.8|0
1694035500000|2023-09-06 21:25:00|946|943|946|943|946|943|946|943|0
1694036400000|2023-09-06 21:40:00|943.8|942.8|944.4|941.4|944.4|942.8|943.8|940.9|0
1694036700000|2023-09-06 21:45:00|944|941|944.3|941.3|944.3|941.3|944|941|0
1694037300000|2023-09-06 21:55:00|944|941|944.1|941.1|944.1|941.1|944|941|0
1694048400000|2023-09-07 01:00:00|946.8|945.8|947.9|946.9|948|947|946|945|0
1694048700000|2023-09-07 01:05:00|947.8|946.8|948|947|948.4|947.4|947.8|946.8|0
1694049000000|2023-09-07 01:10:00|947.9|946.9|948.3|947.3|948.4|947.4|947.9|946.9|0
1694049300000|2023-09-07 01:15:00|948.4|947.4|949|948|949|948|948.3|947.3|2
1694049600000|2023-09-07 01:20:00|948.9|947.9|948.8|947.8|949|948|948.5|947.5|0
1694049900000|2023-09-07 01:25:00|948.9|947.9|948.3|947.3|948.9|947.9|947.9|946.9|0
1694050200000|2023-09-07 01:30:00|948.1|947.1|948.6|947.6|949.1|948.1|948.1|947.1|1
1694050500000|2023-09-07 01:35:00|948.8|947.8|948.1|947.1|949.1|948.1|948.1|947.1|1
1694050800000|2023-09-07 01:40:00|947.8|946.8|946.9|945.9|947.8|946.8|946.3|945.3|0
1694051100000|2023-09-07 01:45:00|947|946|946.6|945.6|947|946|946.6|945.6|0
1694051400000|2023-09-07 01:50:00|946.8|945.8|946.5|945.5|947|946|946.1|945.1|0
1694051700000|2023-09-07 01:55:00|946.3|945.3|946.6|945.6|946.6|945.6|946.3|945.3|1
1694052000000|2023-09-07 02:00:00|946.8|945.8|946.6|945.6|947|946|946.6|945.6|1
1694052300000|2023-09-07 02:05:00|946.8|945.8|946.5|945.5|947|946|945.8|944.8|0
1694052600000|2023-09-07 02:10:00|946.6|945.6|945.9|944.9|946.6|945.6|945.8|944.8|0
1694052900000|2023-09-07 02:15:00|945.8|944.8|945.6|944.6|946|945|945.6|944.6|1
1694053200000|2023-09-07 02:20:00|945.8|944.8|946.1|945.1|946.1|945.1|945.6|944.6|1
1694053800000|2023-09-07 02:30:00|946.6|945.6|946.8|945.8|947.1|946.1|946.5|945.5|1
1694054100000|2023-09-07 02:35:00|946.9|945.9|946.8|945.8|947|946|946.6|945.6|0
1694054400000|2023-09-07 02:40:00|946.9|945.9|946.8|945.8|946.9|945.9|946.8|945.8|0
1694054700000|2023-09-07 02:45:00|947|946|946.3|945.3|947.4|946.4|946.3|945.3|1
1694055000000|2023-09-07 02:50:00|946.1|945.1|946.8|945.8|946.8|945.8|946.1|945.1|5
1694055300000|2023-09-07 02:55:00|946.6|945.6|946.3|945.3|946.8|945.8|946.3|945.3|27
1694055600000|2023-09-07 03:00:00|946.4|945.4|946|945|946.5|945.5|945.9|944.9|5
1694055900000|2023-09-07 03:05:00|945.9|944.9|945.5|944.5|946|945|945.3|944.3|6
1694056200000|2023-09-07 03:10:00|945.4|944.4|945.9|944.9|945.9|944.9|945.4|944.4|1
1694056500000|2023-09-07 03:15:00|946.1|945.1|946|945|946.1|945.1|945.5|944.5|0
1694056800000|2023-09-07 03:20:00|946.1|945.1|945.3|944.3|946.1|945.1|945.3|944.3|1
1694057100000|2023-09-07 03:25:00|945|944|945.1|944.1|945.3|944.3|945|944|0
1694057400000|2023-09-07 03:30:00|945.3|944.3|945.5|944.5|945.5|944.5|945.1|944.1|0
1694057700000|2023-09-07 03:35:00|945.8|944.8|946.1|945.1|946.5|945.5|945.8|944.8|0
1694058000000|2023-09-07 03:40:00|945.9|944.9|946.1|945.1|946.1|945.1|945.9|944.9|0
1694058300000|2023-09-07 03:45:00|945.8|944.8|946|945|946|945|945.8|944.8|0
1694058600000|2023-09-07 03:50:00|946.1|945.1|945.8|944.8|946.1|945.1|945.8|944.8|0
1694058900000|2023-09-07 03:55:00|945.9|944.9|945.8|944.8|946.1|945.1|945.6|944.6|0
1694059200000|2023-09-07 04:00:00|945.5|944.5|945.4|944.4|945.5|944.5|945.4|944.4|0
1694059500000|2023-09-07 04:05:00|945.3|944.3|945.4|944.4|945.5|944.5|945.3|944.3|0
1694059800000|2023-09-07 04:10:00|945.3|944.3|945.3|944.3|945.4|944.4|945.1|944.1|0
1694060100000|2023-09-07 04:15:00|945.1|944.1|945.4|944.4|945.5|944.5|945.1|944.1|0
1694060400000|2023-09-07 04:20:00|945.5|944.5|945.3|944.3|945.5|944.5|945.3|944.3|0
1694060700000|2023-09-07 04:25:00|945.1|944.1|944.9|943.9|945.3|944.3|944.9|943.9|5
1694061000000|2023-09-07 04:30:00|944.8|943.8|944.6|943.6|944.8|943.8|944.6|943.6|1
1694061300000|2023-09-07 04:35:00|944.8|943.8|945|944|945.3|944.3|944.8|943.8|0
1694061600000|2023-09-07 04:40:00|944.9|943.9|944.9|943.9|945.3|944.3|944.9|943.9|0
1694061900000|2023-09-07 04:45:00|945.1|944.1|944.9|943.9|945.1|944.1|944.9|943.9|0
1694062200000|2023-09-07 04:50:00|945|944|945.3|944.3|945.3|944.3|944.9|943.9|0
1694062500000|2023-09-07 04:55:00|945.1|944.1|945|944|945.3|944.3|944.9|943.9|0
1694062800000|2023-09-07 05:00:00|944.9|943.9|944.8|943.8|945|944|944.8|943.8|0
1694063100000|2023-09-07 05:05:00|944.9|943.9|944.8|943.8|945|944|944.6|943.6|0
1694063400000|2023-09-07 05:10:00|944.9|943.9|944.9|943.9|945.1|944.1|944.9|943.9|1
1694063700000|2023-09-07 05:15:00|944.8|943.8|944.8|943.8|945|944|944.8|943.8|0
1694064000000|2023-09-07 05:20:00|944.3|943.3|944.1|943.1|944.3|943.3|944.1|943.1|1
1694064300000|2023-09-07 05:25:00|944.4|943.4|944.1|943.1|944.4|943.4|944|943|2
1694064600000|2023-09-07 05:30:00|944|943|943.5|942.5|944.3|943.3|943.5|942.5|0
1694064900000|2023-09-07 05:35:00|943.6|942.6|943.5|942.5|943.8|942.8|943.5|942.5|0
1694065200000|2023-09-07 05:40:00|943.8|942.8|943.5|942.5|944.3|943.3|943.4|942.4|1
1694065500000|2023-09-07 05:45:00|943.6|942.6|943.1|942.1|943.6|942.6|942.9|941.9|0
1694065800000|2023-09-07 05:50:00|943|942|941.9|940.9|943|942|941.8|940.8|11
1694066100000|2023-09-07 05:55:00|941.8|940.8|942|941|942.3|941.3|941.3|940.3|4
1694066400000|2023-09-07 06:00:00|941.9|940.9|942.6|941.6|942.6|941.6|941.9|940.9|12
1694066700000|2023-09-07 06:05:00|942.8|941.8|943|942|943.5|942.5|942.8|941.8|11
1694067000000|2023-09-07 06:10:00|942.5|941.5|941.3|940.3|942.5|941.5|941.1|940.1|161
1694067300000|2023-09-07 06:15:00|941.1|940.1|941.6|940.6|941.9|940.9|941.1|940.1|7
1694067600000|2023-09-07 06:20:00|941.5|940.5|942|941|942.9|941.9|941.5|940.5|5
1694067900000|2023-09-07 06:25:00|941.8|940.8|941.4|940.4|941.8|940.8|941.3|940.3|26
1694068200000|2023-09-07 06:30:00|941.5|940.5|940.3|939.3|941.5|940.5|940|939|14
1694068500000|2023-09-07 06:35:00|940.1|939.1|938.6|937.6|940.1|939.1|938.4|937.4|28
1694068800000|2023-09-07 06:40:00|938.5|937.5|938.8|937.8|939.4|938.4|938.3|937.3|8
1694069100000|2023-09-07 06:45:00|939|938|938.9|937.9|939|938|938.3|937.3|10
1694069400000|2023-09-07 06:50:00|939|938|935|934|939.8|938.8|934.8|933.8|446
1694069700000|2023-09-07 06:55:00|934.9|933.9|934.6|933.6|935.8|934.8|934|933|193
1694070000000|2023-09-07 07:00:00|935|934|936|935|936.3|935.3|934.3|933.3|182
1694070300000|2023-09-07 07:05:00|935.8|934.8|935.8|934.8|937|936|935.8|934.8|198
1694070600000|2023-09-07 07:10:00|935.5|934.5|934.8|933.8|935.5|934.5|934.1|933.1|149
1694070900000|2023-09-07 07:15:00|935|934|934.5|933.5|935.4|934.4|933.6|932.6|194
1694071200000|2023-09-07 07:20:00|934.4|933.4|933.3|932.3|934.5|933.5|933|932|317
1694071500000|2023-09-07 07:25:00|933.5|932.5|933.9|932.9|934.4|933.4|933.1|932.1|14
1694071800000|2023-09-07 07:30:00|933.8|932.8|933.3|932.3|934.5|933.5|933.3|932.3|19
1694072100000|2023-09-07 07:35:00|933.1|932.1|933.4|932.4|933.9|932.9|932.9|931.9|327
1694072400000|2023-09-07 07:40:00|933.1|932.1|936.3|935.3|936.4|935.4|932.9|931.9|314
1694072700000|2023-09-07 07:45:00|936|935|936.8|935.8|936.9|935.9|935.1|934.1|111
1694073000000|2023-09-07 07:50:00|936.6|935.6|935.9|934.9|936.6|935.6|935.8|934.8|138
1694073300000|2023-09-07 07:55:00|935.8|934.8|936.4|935.4|936.4|935.4|934.9|933.9|142
1694073600000|2023-09-07 08:00:00|936.1|935.1|938|937|938.3|937.3|935.3|934.3|325
1694073900000|2023-09-07 08:05:00|937.8|936.8|937|936|938|937|936.8|935.8|33
1694074200000|2023-09-07 08:10:00|936.8|935.8|934.9|933.9|936.9|935.9|934|933|316
1694074500000|2023-09-07 08:15:00|934.8|933.8|936.3|935.3|936.6|935.6|933.9|932.9|147
1694074800000|2023-09-07 08:20:00|936.1|935.1|938.6|937.6|940|939|936.1|935.1|172
1694075100000|2023-09-07 08:25:00|938.4|937.4|938.1|937.1|939.5|938.5|936.9|935.9|477
1694075400000|2023-09-07 08:30:00|938.3|937.3|940.8|939.8|941.1|940.1|938.3|937.3|190
1694075700000|2023-09-07 08:35:00|940.9|939.9|940.6|939.6|941.5|940.5|940.6|939.6|24
1694076000000|2023-09-07 08:40:00|941|940|939.1|938.1|941.4|940.4|938.9|937.9|45
1694076300000|2023-09-07 08:45:00|939.3|938.3|935.8|934.8|939.4|938.4|935.3|934.3|99
1694076600000|2023-09-07 08:50:00|935.9|934.9|936.3|935.3|937|936|935.5|934.5|164
1694076900000|2023-09-07 08:55:00|936.5|935.5|937.8|936.8|938.1|937.1|936.5|935.5|59
1694077200000|2023-09-07 09:00:00|937.9|936.9|937.4|936.4|938.9|937.9|937.1|936.1|28
1694077500000|2023-09-07 09:05:00|937.6|936.6|937.5|936.5|938.3|937.3|937|936|42
1694077800000|2023-09-07 09:10:00|937.3|936.3|935.3|934.3|937.5|936.5|935|934|111
1694078100000|2023-09-07 09:15:00|935.5|934.5|936.3|935.3|936.9|935.9|935.4|934.4|19
1694078400000|2023-09-07 09:20:00|936.4|935.4|935|934|936.5|935.5|934.6|933.6|13
1694078700000|2023-09-07 09:25:00|934.9|933.9|934.3|933.3|935.3|934.3|933.9|932.9|45
1694079000000|2023-09-07 09:30:00|934|933|933|932|934.5|933.5|932.6|931.6|141
1694079300000|2023-09-07 09:35:00|933.5|932.5|935.6|934.6|935.8|934.8|933.3|932.3|22
1694079600000|2023-09-07 09:40:00|935.5|934.5|936.3|935.3|937|936|934.8|933.8|27
1694079900000|2023-09-07 09:45:00|936.1|935.1|936.5|935.5|936.5|935.5|935|934|8
1694080200000|2023-09-07 09:50:00|936.8|935.8|938|937|938|937|936.5|935.5|42
1694080500000|2023-09-07 09:55:00|937.9|936.9|939|938|939.8|938.8|937.9|936.9|49
1694080800000|2023-09-07 10:00:00|939.1|938.1|940.5|939.5|940.5|939.5|939.1|938.1|12
1694081100000|2023-09-07 10:05:00|940.6|939.6|940.4|939.4|940.6|939.6|939.8|938.8|22
1694081400000|2023-09-07 10:10:00|940.3|939.3|939.1|938.1|940.9|939.9|938.8|937.8|102
1694081700000|2023-09-07 10:15:00|939.3|938.3|939.6|938.6|940.1|939.1|939|938|7
1694082000000|2023-09-07 10:20:00|939.5|938.5|939.6|938.6|939.8|938.8|939|938|42
1694082300000|2023-09-07 10:25:00|939.5|938.5|939.3|938.3|940|939|939|938|15
1694082600000|2023-09-07 10:30:00|939.1|938.1|940.3|939.3|940.6|939.6|938.5|937.5|235
1694082900000|2023-09-07 10:35:00|940.5|939.5|939.8|938.8|940.5|939.5|939.1|938.1|0
1694083200000|2023-09-07 10:40:00|939.9|938.9|938|937|940|939|937.9|936.9|155
1694083500000|2023-09-07 10:45:00|937.9|936.9|938.8|937.8|938.9|937.9|937.3|936.3|126
1694083800000|2023-09-07 10:50:00|938.6|937.6|938.5|937.5|939.1|938.1|937.8|936.8|115
1694084100000|2023-09-07 10:55:00|938.4|937.4|939.9|938.9|940|939|938.3|937.3|43
1694084400000|2023-09-07 11:00:00|940|939|939|938|940.3|939.3|938.3|937.3|194
1694084700000|2023-09-07 11:05:00|938.9|937.9|936.5|935.5|938.9|937.9|936.5|935.5|226
1694085000000|2023-09-07 11:10:00|936.4|935.4|935.8|934.8|936.6|935.6|935.5|934.5|25
1694085300000|2023-09-07 11:15:00|935.5|934.5|936.6|935.6|937|936|935|934|227
1694085600000|2023-09-07 11:20:00|936.8|935.8|939|938|939.1|938.1|936.6|935.6|12
1694085900000|2023-09-07 11:25:00|938.9|937.9|939.5|938.5|940.3|939.3|938.9|937.9|38
1694086200000|2023-09-07 11:30:00|939.6|938.6|939.8|938.8|939.9|938.9|938.9|937.9|11
1694086500000|2023-09-07 11:35:00|939.9|938.9|940|939|940.8|939.8|939.8|938.8|19
1694086800000|2023-09-07 11:40:00|940.8|939.8|940.3|939.3|940.8|939.8|940|939|7
1694087100000|2023-09-07 11:45:00|940.5|939.5|941.1|940.1|941.3|940.3|939.8|938.8|103
1694087400000|2023-09-07 11:50:00|941.3|940.3|940.5|939.5|941.4|940.4|940.3|939.3|26
1694087700000|2023-09-07 11:55:00|940.3|939.3|941.5|940.5|941.5|940.5|940.3|939.3|121
1694088000000|2023-09-07 12:00:00|941.4|940.4|941.5|940.5|942|941|939.8|938.8|411
1694088300000|2023-09-07 12:05:00|941.4|940.4|942.8|941.8|944.1|943.1|941.4|940.4|319
1694088600000|2023-09-07 12:10:00|942.9|941.9|943|942|943.4|942.4|942.5|941.5|19
1694088900000|2023-09-07 12:15:00|943.1|942.1|944.5|943.5|945.1|944.1|942.6|941.6|34
1694089200000|2023-09-07 12:20:00|944.6|943.6|945.6|944.6|946.4|945.4|944.3|943.3|361
1694089500000|2023-09-07 12:25:00|945.8|944.8|946|945|947.4|946.4|945.6|944.6|102
1694089800000|2023-09-07 12:30:00|945.8|944.8|945.3|944.3|946.8|945.8|945|944|54
1694090100000|2023-09-07 12:35:00|945.1|944.1|944|943|945.8|944.8|943.8|942.8|24
1694090400000|2023-09-07 12:40:00|943.9|942.9|944.3|943.3|944.8|943.8|943.1|942.1|29
1694090700000|2023-09-07 12:45:00|944.1|943.1|946.8|945.8|947.4|946.4|944.1|943.1|55
1694091000000|2023-09-07 12:50:00|946.9|945.9|946.5|945.5|947.9|946.9|946.5|945.5|135
1694091300000|2023-09-07 12:55:00|946.4|945.4|948|947|948|947|945|944|29
1694091600000|2023-09-07 13:00:00|947.8|946.8|946.5|945.5|948.8|947.8|945.9|944.9|161
1694091900000|2023-09-07 13:05:00|946.3|945.3|946.5|945.5|948.1|947.1|945.4|944.4|116
1694092200000|2023-09-07 13:10:00|946.6|945.6|948.5|947.5|949.5|948.5|945.8|944.8|51
1694092500000|2023-09-07 13:15:00|948.3|947.3|948.8|947.8|949.6|948.6|948.3|947.3|32
1694092800000|2023-09-07 13:20:00|948.9|947.9|944.5|943.5|949.8|948.8|944.1|943.1|1412
1694093100000|2023-09-07 13:25:00|944.3|943.3|942.8|941.8|945|944|941.8|940.8|469
1694093400000|2023-09-07 13:30:00|942.5|941.5|940|939|943.3|942.3|939.9|938.9|165
1694093700000|2023-09-07 13:35:00|939.9|938.9|942.3|941.3|944.3|943.3|939.9|938.9|112
1694094000000|2023-09-07 13:40:00|942.1|941.1|941.4|940.4|944.1|943.1|941.3|940.3|19
1694094300000|2023-09-07 13:45:00|941.5|940.5|940|939|941.5|940.5|938.5|937.5|246
1694094600000|2023-09-07 13:50:00|940.1|939.1|938.8|937.8|940.6|939.6|938.8|937.8|235
1694094900000|2023-09-07 13:55:00|938.6|937.6|937.8|936.8|939.9|938.9|937.5|936.5|244
1694095200000|2023-09-07 14:00:00|938|937|937.5|936.5|939.9|938.9|937.5|936.5|73
1694095500000|2023-09-07 14:05:00|937.8|936.8|939.5|938.5|939.8|938.8|937.3|936.3|130
1694095800000|2023-09-07 14:10:00|939.6|938.6|941.5|940.5|943.5|942.5|939|938|593
1694096100000|2023-09-07 14:15:00|941.3|940.3|940|939|942.3|941.3|939.5|938.5|102
1694096400000|2023-09-07 14:20:00|940.3|939.3|938.3|937.3|940.8|939.8|937.8|936.8|142
1694096700000|2023-09-07 14:25:00|938.5|937.5|937.9|936.9|939.6|938.6|937.9|936.9|81
1694097000000|2023-09-07 14:30:00|937.8|936.8|936.5|935.5|937.9|936.9|935|934|266
1694097300000|2023-09-07 14:35:00|936.6|935.6|939|938|939.8|938.8|936|935|238
1694097600000|2023-09-07 14:40:00|938.8|937.8|938.9|937.9|940.9|939.9|938.4|937.4|178
1694097900000|2023-09-07 14:45:00|939|938|936.8|935.8|940.5|939.5|936.3|935.3|123
1694098200000|2023-09-07 14:50:00|937|936|939.8|938.8|940.3|939.3|936.5|935.5|148
1694098500000|2023-09-07 14:55:00|939.9|938.9|939.3|938.3|941.1|940.1|938.8|937.8|244
1694098800000|2023-09-07 15:00:00|939|938|942.5|941.5|943.3|942.3|938.5|937.5|717
1694099100000|2023-09-07 15:05:00|942.6|941.6|938.3|937.3|943.6|942.6|937.9|936.9|707
1694099400000|2023-09-07 15:10:00|938.5|937.5|939|938|939.4|938.4|936.1|935.1|412
1694099700000|2023-09-07 15:15:00|939.3|938.3|938|937|939.9|938.9|936.6|935.6|1105
1694100000000|2023-09-07 15:20:00|937.9|936.9|941|940|941.4|940.4|936.1|935.1|1325
1694100300000|2023-09-07 15:25:00|940.9|939.9|944|943|946.8|945.8|938.9|937.6|2067
1694100600000|2023-09-07 15:30:00|944.3|943.3|944.8|943.8|947.6|946.6|943.3|942.3|452
1694100900000|2023-09-07 15:35:00|945|944|944.3|943.3|945.5|944.5|944|943|126
1694101200000|2023-09-07 15:40:00|944|943|946.3|945.3|946.8|945.8|944|943|56
1694101500000|2023-09-07 15:45:00|946|945|947.8|946.8|947.8|946.8|945.1|944.1|595
1694101800000|2023-09-07 15:50:00|947.9|946.9|946.3|945.3|948|947|946|945|83
1694102100000|2023-09-07 15:55:00|946|945|946.8|945.8|948.3|947.3|945.5|944.5|266
1694102400000|2023-09-07 16:00:00|946.5|945.5|946.5|945.5|947.6|946.6|945.3|944.3|153
1694102700000|2023-09-07 16:05:00|946.4|945.4|947.6|946.6|948|947|946|945|62
1694103000000|2023-09-07 16:10:00|947.5|946.5|947.3|946.3|948.4|947.4|947.3|946.3|36
1694103300000|2023-09-07 16:15:00|947.4|946.4|946|945|948.3|947.3|945.8|944.8|239
1694103600000|2023-09-07 16:20:00|945.9|944.9|944.3|943.3|946.1|945.1|943.5|942.5|224
1694103900000|2023-09-07 16:25:00|944.1|943.1|947|946|947.1|946.1|943.8|942.8|186
1694104200000|2023-09-07 16:30:00|946.9|945.9|946.3|945.3|947.9|946.9|945.8|944.8|138
1694104500000|2023-09-07 16:35:00|945.8|944.8|944.3|943.3|946.3|945.3|944.3|943.3|57
1694104800000|2023-09-07 16:40:00|944.5|943.5|943.8|942.8|944.8|943.8|942.5|941.5|28
1694105100000|2023-09-07 16:45:00|943.9|942.9|942.8|941.8|944|943|942.6|941.6|16
1694105400000|2023-09-07 16:50:00|942.9|941.9|942.5|941.5|943.8|942.8|942|941|47
1694105700000|2023-09-07 16:55:00|942.8|941.8|942.1|941.1|943.1|942.1|941.3|940.3|166
1694106000000|2023-09-07 17:00:00|942|941|946.5|945.5|946.5|945.5|941.4|940.4|145
1694106300000|2023-09-07 17:05:00|946.6|945.6|948.8|947.8|949.8|948.8|946.5|945.5|81
1694106600000|2023-09-07 17:10:00|949|948|948.5|947.5|950.3|949.3|947.3|946.3|18
1694106900000|2023-09-07 17:15:00|948.4|947.4|948.5|947.5|949|948|946.9|945.9|49
1694107200000|2023-09-07 17:20:00|948.8|947.8|949.5|948.5|949.8|948.8|948.5|947.5|118
1694107500000|2023-09-07 17:25:00|949.8|948.8|950|949|950.4|949.4|949.5|948.5|516
1694107800000|2023-09-07 17:30:00|949.9|948.9|948.3|947.3|950.4|949.4|948.3|947.3|69
1694108100000|2023-09-07 17:35:00|948.4|947.4|949|948|949.8|948.8|948.4|947.4|43
1694108400000|2023-09-07 17:40:00|949.3|948.3|950.3|949.3|950.4|949.4|949.3|948.3|20
1694108700000|2023-09-07 17:45:00|950.4|949.4|947.8|946.8|950.4|949.4|947.4|946.4|97
1694109000000|2023-09-07 17:50:00|947.9|946.9|945.5|944.5|948.5|947.5|945.4|944.4|80
1694109300000|2023-09-07 17:55:00|945.4|944.4|948.6|947.6|948.8|947.8|945.4|944.4|60
1694109600000|2023-09-07 18:00:00|948.4|947.4|948|947|949.8|948.8|947.8|946.8|114
1694109900000|2023-09-07 18:05:00|948.1|947.1|950.1|949.1|950.4|949.4|948|947|233
1694110200000|2023-09-07 18:10:00|950|949|951.4|950.4|951.5|950.5|950|949|403
1694110500000|2023-09-07 18:15:00|951.3|950.3|952.8|951.8|953|952|951.3|950.3|169
1694110800000|2023-09-07 18:20:00|952.6|951.6|954.9|953.9|954.9|953.9|952.6|951.6|191
1694111100000|2023-09-07 18:25:00|954.8|953.8|950.8|949.8|955.3|954.3|950.5|949.5|329
1694111400000|2023-09-07 18:30:00|950.5|949.5|952.5|951.5|952.8|951.8|950.5|949.5|150
1694111700000|2023-09-07 18:35:00|952.8|951.8|951|950|952.8|951.8|950.5|949.5|72
1694112000000|2023-09-07 18:40:00|951.3|950.3|951.5|950.5|951.9|950.9|951|950|1
1694112300000|2023-09-07 18:45:00|951.6|950.6|953.3|952.3|953.3|952.3|951.5|950.5|9
1694112600000|2023-09-07 18:50:00|953.1|952.1|953.3|952.3|953.5|952.5|952.5|951.5|3
1694112900000|2023-09-07 18:55:00|953.4|952.4|952.3|951.3|953.4|952.4|952.1|951.1|8
1694113200000|2023-09-07 19:00:00|952.1|951.1|952.8|951.8|952.8|951.8|952|951|13
1694113500000|2023-09-07 19:05:00|952.6|951.6|955.4|954.4|955.4|954.4|952.6|951.6|101
1694113800000|2023-09-07 19:10:00|955.3|954.3|954.8|953.8|955.4|954.4|954.5|953.5|24
1694114100000|2023-09-07 19:15:00|955|954|954.5|953.5|955.1|954.1|954.5|953.5|1
1694114400000|2023-09-07 19:20:00|954.6|953.6|954.8|953.8|954.8|953.8|954.3|953.3|0
1694114700000|2023-09-07 19:25:00|954.6|953.6|954.3|953.3|954.8|953.8|954|953|10
1694115000000|2023-09-07 19:30:00|954.5|953.5|954.5|953.5|954.5|953.5|954.3|953.3|0
1694115300000|2023-09-07 19:35:00|954.4|953.4|954.3|953.3|954.4|953.4|953.9|952.9|3
1694115600000|2023-09-07 19:40:00|954.1|953.1|954.1|953.1|954.5|953.5|953.9|952.9|7
1694115900000|2023-09-07 19:45:00|954|953|954.5|953.5|954.5|953.5|953.8|952.8|1
1694116200000|2023-09-07 19:50:00|954.6|953.6|955.4|954.4|955.4|954.4|954.4|953.4|22
1694116500000|2023-09-07 19:55:00|955.3|954.3|955.9|954.9|956.1|955.1|955.1|954.1|38
1694116800000|2023-09-07 20:00:00|955.6|954.6|954.9|953.9|955.6|954.6|954.6|953.6|9
1694117100000|2023-09-07 20:05:00|954.6|953.6|953.8|952.8|954.6|953.6|953.8|952.8|2
1694117400000|2023-09-07 20:10:00|953.6|952.6|954.1|953.1|954.3|953.3|953.6|952.6|4
1694117700000|2023-09-07 20:15:00|953.9|952.9|954|953|954.3|953.3|953.8|952.8|2
1694118000000|2023-09-07 20:20:00|954.3|953.3|953.8|952.8|954.3|953.3|953.8|952.8|0
1694118300000|2023-09-07 20:25:00|953.9|952.9|954|953|954.5|953.5|953.8|952.8|0
1694118600000|2023-09-07 20:30:00|954.3|953.3|953.3|952.3|954.3|953.3|953|952|55
1694118900000|2023-09-07 20:35:00|953.4|952.4|953.4|952.4|953.5|952.5|952.8|951.8|0
1694119200000|2023-09-07 20:40:00|953.5|952.5|953.3|952.3|953.5|952.5|952.6|951.6|17
1694119500000|2023-09-07 20:45:00|953|952|952.8|951.8|953.1|952.1|952.6|951.6|8
1694119800000|2023-09-07 20:50:00|952.9|951.9|953|952|953.1|952.1|952.8|951.8|0
1694120100000|2023-09-07 20:55:00|953.1|952.1|953.4|952.4|954.6|952.8|952.6|951.6|17
1694120400000|2023-09-07 21:00:00|954.4|951.4|954|953|954.4|953|954|951|0
1694120700000|2023-09-07 21:05:00|954.3|951.3|954|951|954.3|951.3|954|951|3
1694121000000|2023-09-07 21:10:00|954.1|951.1|953.1|950.1|954.1|951.1|953.1|950.1|0
1694121300000|2023-09-07 21:15:00|953.3|950.3|953.3|950.3|953.3|950.3|953.3|950.3|0
1694122200000|2023-09-07 21:30:00|953.5|950.5|953.5|950.5|953.5|950.5|953.5|950.5|0
1694123700000|2023-09-07 21:55:00|953.4|950.4|953.6|950.6|953.6|950.6|953.4|950.4|0
1694134800000|2023-09-08 01:00:00|952.8|951.8|954.4|953.4|954.5|953.5|952.4|951.4|0
1694135100000|2023-09-08 01:05:00|954.1|953.1|953.6|952.6|954.6|953.6|953.5|952.5|0
1694135400000|2023-09-08 01:10:00|953.5|952.5|951.3|950.3|953.6|952.6|951.3|950.3|6
1694135700000|2023-09-08 01:15:00|951.4|950.4|950.8|949.8|951.4|950.4|949.9|948.9|1
1694136000000|2023-09-08 01:20:00|950.5|949.5|950.5|949.5|950.8|949.8|950.1|949.1|0
1694136300000|2023-09-08 01:25:00|950.6|949.6|950.1|949.1|950.9|949.9|950|949|0
1694136600000|2023-09-08 01:30:00|950|949|949.4|948.4|950.8|949.8|949.4|948.4|0
1694136900000|2023-09-08 01:35:00|949.5|948.5|949.4|948.4|950|949|949.3|948.3|1
1694137200000|2023-09-08 01:40:00|949.3|948.3|952.4|951.4|953.4|951.9|949.3|948.3|21
1694137500000|2023-09-08 01:45:00|952.5|951.5|952.3|951.3|952.6|951.6|951.9|950.9|0
1694137800000|2023-09-08 01:50:00|952.1|951.1|951.4|950.4|952.1|951.1|950.5|949.5|0
1694138100000|2023-09-08 01:55:00|950.9|949.9|949.9|948.9|950.9|949.9|949.5|948.5|0
1694138400000|2023-09-08 02:00:00|949.8|948.8|950.6|949.6|950.8|949.8|949.5|948.5|0
1694138700000|2023-09-08 02:05:00|950.8|949.8|951|950|951|950|950.6|949.6|0
1694139000000|2023-09-08 02:10:00|950.9|949.9|950.9|949.9|950.9|949.9|950.8|949.8|0
1694139300000|2023-09-08 02:15:00|950.6|949.6|950.4|949.4|950.6|949.6|950.4|949.4|0
1694139600000|2023-09-08 02:20:00|950.5|949.5|950.6|949.6|950.6|949.6|950.4|949.4|0
1694139900000|2023-09-08 02:25:00|950.5|949.5|951.4|950.4|951.6|950.6|950.5|949.5|0
1694140200000|2023-09-08 02:30:00|951.6|950.6|952.3|951.3|952.6|951.6|951.4|950.4|6
1694140500000|2023-09-08 02:35:00|952.4|951.4|953.4|952.4|953.5|952.5|952.1|951.1|0
1694140800000|2023-09-08 02:40:00|953.5|952.5|952.6|951.6|953.5|952.5|952.6|951.6|155
1694141100000|2023-09-08 02:45:00|||||||||99
1694141400000|2023-09-08 02:50:00|||||||||27
1694141700000|2023-09-08 02:55:00|||||||||24
1694142000000|2023-09-08 03:00:00|953.3|952.3|953|952|953.3|952.3|953|952|79
1694142300000|2023-09-08 03:05:00|952.8|951.8|953|952|953.1|952.1|952.8|951.8|0
1694142600000|2023-09-08 03:10:00|952.8|951.8|952.9|951.9|953.1|952.1|952.8|951.8|0
1694142900000|2023-09-08 03:15:00|953|952|953.6|952.6|953.6|952.6|952.9|951.9|30
1694143200000|2023-09-08 03:20:00|953.5|952.5|953.4|952.4|953.6|952.6|953.4|952.4|0
1694143500000|2023-09-08 03:25:00|953.6|952.6|953.5|952.5|953.6|952.6|953.3|952.3|0
1694143800000|2023-09-08 03:30:00|953.6|952.6|953.8|952.8|953.8|952.8|953.5|952.5|0
1694144100000|2023-09-08 03:35:00|953.6|952.6|953.3|952.3|953.8|952.8|953.3|952.3|0
1694144400000|2023-09-08 03:40:00|953.1|952.1|953.1|952.1|953.1|952.1|953.1|952.1|0
1694144700000|2023-09-08 03:45:00|953|952|952.9|951.9|953|952|952.9|951.9|0
1694145000000|2023-09-08 03:50:00|952.8|951.8|952.8|951.8|952.8|951.8|952.8|951.8|3
1694145300000|2023-09-08 03:55:00|952.9|951.9|952.8|951.8|952.9|951.9|952.8|951.8|0
1694145600000|2023-09-08 04:00:00|952.6|951.6|952.6|951.6|952.6|951.6|952.6|951.6|0
1694146200000|2023-09-08 04:10:00|953|952|953|952|953.3|952.3|953|952|2
1694146500000|2023-09-08 04:15:00|953.1|952.1|953|952|953.3|952.3|953|952|0
1694146800000|2023-09-08 04:20:00|952.9|951.9|952.8|951.8|953|952|952.8|951.8|0
1694147100000|2023-09-08 04:25:00|953|952|953.1|952.1|953.3|952.3|953|952|0
1694147400000|2023-09-08 04:30:00|953|952|952.8|951.8|953|952|952.8|951.8|0
1694147700000|2023-09-08 04:35:00|952.9|951.9|952.6|951.6|953|952|952.6|951.6|40
1694148000000|2023-09-08 04:40:00|952.8|951.8|952.6|951.6|952.8|951.8|952.6|951.6|381
1694148300000|2023-09-08 04:45:00|952.8|951.8|951.1|950.1|952.8|951.8|951.1|950.1|158
1694148600000|2023-09-08 04:50:00|950.8|949.8|950.9|949.9|951.1|950.1|950.8|949.8|6
1694148900000|2023-09-08 04:55:00|951.1|950.1|950.9|949.9|951.3|950.3|950.5|949.5|1
1694149200000|2023-09-08 05:00:00|951|950|950.8|949.8|951.1|950.1|950.6|949.6|0
1694149500000|2023-09-08 05:05:00|951.1|950.1|950.8|949.8|951.3|950.3|950.8|949.8|0
1694149800000|2023-09-08 05:10:00|950.9|949.9|951.1|950.1|951.1|950.1|950.8|949.8|0
1694150100000|2023-09-08 05:15:00|950.9|949.9|951.1|950.1|951.3|950.3|950.9|949.9|0
1694150400000|2023-09-08 05:20:00|951.3|950.3|951.3|950.3|951.5|950.5|951.3|950.3|6
1694150700000|2023-09-08 05:25:00|951.1|950.1|951.4|950.4|951.4|950.4|951|950|8
1694151000000|2023-09-08 05:30:00|951.1|950.1|949.9|948.9|951.3|950.3|949.8|948.8|44
1694151300000|2023-09-08 05:35:00|950|949|949.8|948.8|950|949|948.9|947.9|114
1694151600000|2023-09-08 05:40:00|949.9|948.9|951.1|950.1|951.1|950.1|949.6|948.6|151
1694151900000|2023-09-08 05:45:00|950.8|949.8|949.8|948.8|951.1|950.1|949.5|948.5|0
1694152200000|2023-09-08 05:50:00|949.6|948.6|950.4|949.4|950.8|949.8|949.4|948.4|1
1694152500000|2023-09-08 05:55:00|950.3|949.3|950.1|949.1|950.4|949.4|949.9|948.9|26
1694152800000|2023-09-08 06:00:00|950.3|949.3|951.4|950.4|951.4|950.4|950.1|949.1|1
1694153100000|2023-09-08 06:05:00|951.3|950.3|952.1|951.1|952.6|951.6|951.3|950.3|54
1694153400000|2023-09-08 06:10:00|952.3|951.3|953.5|952.5|953.6|952.6|952.1|951.1|2
1694153700000|2023-09-08 06:15:00|953.4|952.4|952.8|951.8|953.5|952.5|952.8|951.8|0
1694154000000|2023-09-08 06:20:00|952.9|951.9|954.3|953.3|954.5|953.5|952.5|951.5|0
1694154300000|2023-09-08 06:25:00|954.5|953.5|954.5|953.5|954.9|953.9|954.4|953.4|38
1694154600000|2023-09-08 06:30:00|954.8|953.8|955.9|954.9|956.3|955.3|954.4|953.4|169
1694154900000|2023-09-08 06:35:00|956|955|957|956|957.5|956.5|956|955|80
1694155200000|2023-09-08 06:40:00|957.1|956.1|959.4|958.4|959.4|958.4|957|956|65
1694155500000|2023-09-08 06:45:00|959.5|958.5|960|959|961|960|958.8|957.8|397
1694155800000|2023-09-08 06:50:00|960.3|959.3|960.4|959.4|960.6|959.6|959.8|958.8|127
1694156100000|2023-09-08 06:55:00|959.9|958.9|961.8|960.8|962.3|961.3|959.8|958.8|154
1694156400000|2023-09-08 07:00:00|961.9|960.9|960.3|959.3|962.9|961.9|960|959|406
1694156700000|2023-09-08 07:05:00|959.8|958.8|960.9|959.9|961.3|960.3|958.6|957.6|171
1694157000000|2023-09-08 07:10:00|961.1|960.1|959.3|958.3|961.1|960.1|959.3|958.3|30
1694157300000|2023-09-08 07:15:00|959.4|958.4|961.5|960.5|961.8|960.8|959.3|958.3|78
1694157600000|2023-09-08 07:20:00|961.3|960.3|962.8|961.8|963|962|961|960|82
1694157900000|2023-09-08 07:25:00|962.5|961.5|960.6|959.6|962.5|961.5|960|959|356
1694158200000|2023-09-08 07:30:00|960.8|959.8|958.6|957.6|960.9|959.9|958.4|957.4|73
1694158500000|2023-09-08 07:35:00|958|957|961.5|960.5|961.8|960.8|957.5|956.5|253
1694158800000|2023-09-08 07:40:00|961.4|960.4|959.8|958.8|961.4|960.4|958.6|957.6|208
1694159100000|2023-09-08 07:45:00|959.9|958.9|961|960|962.4|961.4|959.8|958.8|341
1694159400000|2023-09-08 07:50:00|961.4|960.4|960.5|959.5|961.4|960.4|959.8|958.8|99
1694159700000|2023-09-08 07:55:00|960.6|959.6|962|961|962.4|961.4|960.3|959.3|228
1694160000000|2023-09-08 08:00:00|962.1|961.1|960.8|959.8|962.4|961.4|960.1|959.1|379
1694160300000|2023-09-08 08:05:00|960.9|959.9|961.9|960.9|962.3|961.3|960.8|959.8|395
1694160600000|2023-09-08 08:10:00|962|961|961.5|960.5|962.4|961.4|961.1|960.1|78
1694160900000|2023-09-08 08:15:00|961.8|960.8|961.6|960.6|962|961|960.4|959.4|171
1694161200000|2023-09-08 08:20:00|961.5|960.5|961.8|960.8|962.4|961.4|960.4|959.4|320
1694161500000|2023-09-08 08:25:00|961.5|960.5|962.5|961.5|963.4|962.4|961.5|960.5|307
1694161800000|2023-09-08 08:30:00|962.4|961.4|964.4|963.4|964.4|963.4|961.8|960.8|47
1694162100000|2023-09-08 08:35:00|964.3|963.3|961.8|960.8|966.3|965.3|961.3|960.3|600
1694162400000|2023-09-08 08:40:00|961.5|960.5|964|963|964.3|963.3|961.5|960.5|111
1694162700000|2023-09-08 08:45:00|964.1|963.1|965.9|964.9|966.3|965.3|963.5|962.5|31
1694163000000|2023-09-08 08:50:00|965.8|964.8|962.8|961.8|966.1|965.1|962.5|961.5|21
1694163300000|2023-09-08 08:55:00|963|962|963.3|962.3|964.3|963.3|962.5|961.5|81
1694163600000|2023-09-08 09:00:00|963.1|962.1|960|959|963.3|962.3|959.5|958.5|563
1694163900000|2023-09-08 09:05:00|960.1|959.1|960.8|959.8|961.5|960.5|960|959|1406
1694164200000|2023-09-08 09:10:00|960.6|959.6|961.6|960.6|962|961|960.3|959.3|65
1694164500000|2023-09-08 09:15:00|961.5|960.5|963.1|962.1|963.3|962.3|961.5|960.5|220
1694164800000|2023-09-08 09:20:00|963.5|962.5|963.1|962.1|964.5|963.5|962.8|961.8|357
1694165100000|2023-09-08 09:25:00|963|962|962|961|963.4|962.4|962|961|32
1694165400000|2023-09-08 09:30:00|962.1|961.1|965.5|964.5|965.8|964.8|962|961|178
1694165700000|2023-09-08 09:35:00|965.8|964.8|967.5|966.5|967.5|966.5|964.1|963.1|228
1694166000000|2023-09-08 09:40:00|967.1|966.1|967|966|968.3|967.3|966.5|965.5|101
1694166300000|2023-09-08 09:45:00|967.1|966.1|967.3|966.3|968.3|967.3|966.8|965.8|117
1694166600000|2023-09-08 09:50:00|967.4|966.4|970.5|969.5|970.5|969.5|967.3|966.3|524
1694166900000|2023-09-08 09:55:00|970.4|969.4|973|972|973.5|972.5|970.4|969.4|926
1694167200000|2023-09-08 10:00:00|972.9|971.9|974|973|974.8|973.8|972.9|971.9|169
1694167500000|2023-09-08 10:05:00|974.1|973.1|975.5|974.5|976.6|975.6|974.1|973.1|273
1694167800000|2023-09-08 10:10:00|975.8|974.8|973.6|972.6|976|975|972.8|971.8|317
1694168100000|2023-09-08 10:15:00|973.8|972.8|973.9|972.9|974.4|973.4|971.9|970.9|133
1694168400000|2023-09-08 10:20:00|973.8|972.8|973.5|972.5|974.4|973.4|972.9|971.9|134
1694168700000|2023-09-08 10:25:00|973.6|972.6|972.8|971.8|974.1|973.1|971.9|970.9|130
1694169000000|2023-09-08 10:30:00|972.9|971.9|975.3|974.3|975.4|974.4|972.5|971.5|266
1694169300000|2023-09-08 10:35:00|975|974|975.1|974.1|975.5|974.5|973.9|972.9|173
1694169600000|2023-09-08 10:40:00|975.3|974.3|976.8|975.8|977.3|976.3|974.5|973.5|19
1694169900000|2023-09-08 10:45:00|976.9|975.9|977|976|977.8|976.8|976.3|975.3|416
1694170200000|2023-09-08 10:50:00|977.3|976.3|976.5|975.5|977.5|976.5|975|974|196
1694170500000|2023-09-08 10:55:00|976.4|975.4|978.9|977.9|979|978|976.3|975.3|120
1694170800000|2023-09-08 11:00:00|979|978|978.5|977.5|979.4|978.4|978|977|52
1694171100000|2023-09-08 11:05:00|978.3|977.3|977|976|979.3|978.3|975.8|974.8|47
1694171400000|2023-09-08 11:10:00|976.9|975.9|974.1|973.1|977.3|976.3|974.1|973.1|141
1694171700000|2023-09-08 11:15:00|974.4|973.4|975.3|974.3|975.8|974.8|974.1|973.1|62
1694172000000|2023-09-08 11:20:00|975.5|974.5|976.5|975.5|977.5|976.5|975.5|974.5|7
1694172300000|2023-09-08 11:25:00|976.6|975.6|976.8|975.8|976.9|975.9|975|974|166
1694172600000|2023-09-08 11:30:00|977|976|976.3|975.3|977.3|976.3|976.3|975.3|40
1694172900000|2023-09-08 11:35:00|976.8|975.8|975.9|974.9|977.1|976.1|975.6|974.6|38
1694173200000|2023-09-08 11:40:00|976|975|975.3|974.3|976.1|975.1|974.6|973.6|77
1694173500000|2023-09-08 11:45:00|975.5|974.5|975|974|975.5|974.5|974.4|973.4|113
1694173800000|2023-09-08 11:50:00|974.9|973.9|975.8|974.8|976.8|975.8|974.3|973.3|32
1694174100000|2023-09-08 11:55:00|975.9|974.9|976.1|975.1|976.5|975.5|974.9|973.9|22
1694174400000|2023-09-08 12:00:00|976.3|975.3|978|977|978|977|976.1|975.1|33
1694174700000|2023-09-08 12:05:00|977.8|976.8|978|977|978.3|977.3|976.8|975.8|116
1694175000000|2023-09-08 12:10:00|978.1|977.1|976.8|975.8|978.3|977.3|976.5|975.5|329
1694175300000|2023-09-08 12:15:00|976.6|975.6|976.8|975.8|977.3|976.3|975.9|974.9|626
1694175600000|2023-09-08 12:20:00|976.9|975.9|974.8|973.8|976.9|975.9|974.5|973.5|521
1694175900000|2023-09-08 12:25:00|975|974|978.8|977.8|979|978|974.8|973.8|1597
1694176200000|2023-09-08 12:30:00|979|978|980.5|979.5|980.8|979.8|979|978|239
1694176500000|2023-09-08 12:35:00|980.1|979.1|979.3|978.3|980.3|979.3|977.8|976.8|116
1694176800000|2023-09-08 12:40:00|979.5|978.5|980.4|979.4|981|980|979.3|978.3|207
1694177100000|2023-09-08 12:45:00|980.5|979.5|979|978|981|980|979|978|193
1694177400000|2023-09-08 12:50:00|978.8|977.8|981.5|980.5|981.5|980.5|978.8|977.8|471
1694177700000|2023-09-08 12:55:00|981.9|980.9|983|982|983.5|982.5|980.8|979.8|247
1694178000000|2023-09-08 13:00:00|983.1|982.1|982.8|981.8|986.3|985.3|982.3|981.3|1034
1694178300000|2023-09-08 13:05:00|982.5|981.5|983.8|982.8|984|983|981.4|980.4|732
1694178600000|2023-09-08 13:10:00|983.6|982.6|982.6|981.6|985.9|984.9|982.6|981.6|328
1694178900000|2023-09-08 13:15:00|982.5|981.5|983.8|982.8|984.1|983.1|982.3|981.3|62
1694179200000|2023-09-08 13:20:00|983.3|982.3|977.1|976.1|983.6|982.6|977.1|976.1|313
1694179500000|2023-09-08 13:25:00|977.3|976.3|976.3|975.3|979|978|976|975|398
1694179800000|2023-09-08 13:30:00|976.4|975.4|977.8|976.8|978.8|977.8|975.5|974.5|116
1694180100000|2023-09-08 13:35:00|977.9|976.9|977|976|977.9|976.9|975|974|141
1694180400000|2023-09-08 13:40:00|976.8|975.8|975.3|974.3|977.5|976.5|973.4|972.4|70
1694180700000|2023-09-08 13:45:00|975.5|974.5|975.5|974.5|976.5|975.5|973.6|972.6|189
1694181000000|2023-09-08 13:50:00|975.8|974.8|977.6|976.6|978|977|975.5|974.5|258
1694181300000|2023-09-08 13:55:00|977.5|976.5|978.3|977.3|978.3|977.3|976.3|975.3|129
1694181600000|2023-09-08 14:00:00|978.1|977.1|981.5|980.5|981.8|980.8|977.1|976.1|91
1694181900000|2023-09-08 14:05:00|981.3|980.3|980.1|979.1|982.5|981.5|980|979|163
1694182200000|2023-09-08 14:10:00|980|979|981.5|980.5|983.1|982.1|979.4|978.4|260
1694182500000|2023-09-08 14:15:00|981.8|980.8|982.4|981.4|983.4|982.4|981|980|171
1694182800000|2023-09-08 14:20:00|982.8|981.8|983.5|982.5|983.9|982.9|980.3|979.3|529
1694183100000|2023-09-08 14:25:00|983.6|982.6|985|984|986.9|985.9|982.9|981.9|483
1694183400000|2023-09-08 14:30:00|985.1|984.1|988.3|987.3|988.5|987.5|984.6|983.6|334
1694183700000|2023-09-08 14:35:00|988|987|984.8|983.8|988.3|987.3|984.8|983.8|107
1694184000000|2023-09-08 14:40:00|984.6|983.6|988.6|987.6|989.3|988.3|984.3|983.3|1559
1694184300000|2023-09-08 14:45:00|988.3|987.3|989.3|988.3|989.4|988.4|986.9|985.9|247
1694184600000|2023-09-08 14:50:00|989.4|988.4|988.8|987.8|989.4|988.4|988.1|987.1|401
1694184900000|2023-09-08 14:55:00|988.9|987.9|985.9|984.9|989.4|988.4|985.8|984.8|187
1694185200000|2023-09-08 15:00:00|985.8|984.8|985|984|986|985|981.9|980.9|777
1694185500000|2023-09-08 15:05:00|984.9|983.9|985.5|984.5|985.8|984.8|982.3|981.3|362
1694185800000|2023-09-08 15:10:00|985.6|984.6|989|988|989.9|988.9|985.6|984.6|541
1694186100000|2023-09-08 15:15:00|989.3|988.3|989.9|988.9|991.5|990.5|988.8|987.8|490
1694186400000|2023-09-08 15:20:00|990|989|989.3|988.3|991.6|990.6|988.6|987.6|469
1694186700000|2023-09-08 15:25:00|989.4|988.4|988.1|987.1|991|990|987.1|986.1|918
1694187000000|2023-09-08 15:30:00|988|987|983.5|982.5|989|988|983.3|982.3|391
1694187300000|2023-09-08 15:35:00|983.4|982.4|984.8|983.8|985.8|984.8|983|982|242
1694187600000|2023-09-08 15:40:00|984.9|983.9|985|984|985.3|984.3|983.3|982.3|125
1694187900000|2023-09-08 15:45:00|984.9|983.9|984.8|983.8|985.1|984.1|983.3|982.3|49
1694188200000|2023-09-08 15:50:00|984.5|983.5|983.9|982.9|986|985|983.8|982.8|90
1694188500000|2023-09-08 15:55:00|983.8|982.8|981.9|980.9|983.8|982.8|981.5|980.5|145
1694188800000|2023-09-08 16:00:00|981.8|980.8|981.8|980.8|983|982|981.1|980.1|94
1694189100000|2023-09-08 16:05:00|981.6|980.6|982.5|981.5|983.4|982.4|981.5|980.5|163
1694189400000|2023-09-08 16:10:00|982.4|981.4|982.1|981.1|984.6|983.6|981.8|980.8|170
1694189700000|2023-09-08 16:15:00|981.9|980.9|982.4|981.4|983.5|982.5|981.9|980.9|273
1694190000000|2023-09-08 16:20:00|982.3|981.3|983.3|982.3|983.8|982.8|981.6|980.6|190
1694190300000|2023-09-08 16:25:00|983|982|984.5|983.5|986|985|982.5|981.5|333
1694190600000|2023-09-08 16:30:00|984.4|983.4|983.4|982.4|984.6|983.6|982.8|981.8|188
1694190900000|2023-09-08 16:35:00|983.3|982.3|984.8|983.8|984.8|983.8|982.8|981.8|3
1694191200000|2023-09-08 16:40:00|984.6|983.6|986.8|985.8|987|986|984.3|983.3|412
1694191500000|2023-09-08 16:45:00|986.6|985.6|986.6|985.6|987|986|985.9|984.9|59
1694191800000|2023-09-08 16:50:00|986.5|985.5|988|987|988|987|986.5|985.5|530
1694192100000|2023-09-08 16:55:00|987.9|986.9|988|987|989|988|987.5|986.5|79
1694192400000|2023-09-08 17:00:00|987.9|986.9|987.3|986.3|988.5|987.5|987|986|55
1694192700000|2023-09-08 17:05:00|987.4|986.4|985.9|984.9|987.6|986.6|984.9|983.9|88
1694193000000|2023-09-08 17:10:00|986|985|984|983|986|985|983.3|982.3|159
1694193300000|2023-09-08 17:15:00|983.9|982.9|986|985|986.4|985.4|982.6|981.6|33
1694193600000|2023-09-08 17:20:00|985.9|984.9|987.6|986.6|988.8|987.8|985.8|984.8|57
1694193900000|2023-09-08 17:25:00|987.5|986.5|989.1|988.1|989.3|988.3|987.3|986.3|45
1694194200000|2023-09-08 17:30:00|989|988|988.5|987.5|989.3|988.3|987.9|986.9|2
1694194500000|2023-09-08 17:35:00|988.6|987.6|987.3|986.3|988.9|987.9|987|986|30
1694194800000|2023-09-08 17:40:00|987.1|986.1|987.4|986.4|988|987|986.9|985.9|78
1694195100000|2023-09-08 17:45:00|987.3|986.3|987.8|986.8|988.1|987.1|986.4|985.4|98
1694195400000|2023-09-08 17:50:00|987.9|986.9|988.3|987.3|988.5|987.5|987.1|986.1|105
1694195700000|2023-09-08 17:55:00|988.4|987.4|988|987|988.5|987.5|987.5|986.5|124
1694196000000|2023-09-08 18:00:00|987.9|986.9|987.8|986.8|988.8|987.8|987.3|986.3|79
1694196300000|2023-09-08 18:05:00|988|987|988.1|987.1|989|988|987.9|986.9|221
1694196600000|2023-09-08 18:10:00|987.9|986.9|985.8|984.8|988.4|987.4|985.8|984.8|101
1694196900000|2023-09-08 18:15:00|985.9|984.9|984.5|983.5|986.3|985.3|984.5|983.5|179
1694197200000|2023-09-08 18:20:00|984.6|983.6|983.8|982.8|985.8|984.8|983.8|982.8|344
1694197500000|2023-09-08 18:25:00|983.9|982.9|983.4|982.4|984.5|983.5|982.1|981.1|475
1694197800000|2023-09-08 18:30:00|983.8|982.8|984|983|984.3|983.3|983.4|982.4|42
1694198100000|2023-09-08 18:35:00|984.1|983.1|983.6|982.6|984.1|983.1|983.5|982.5|0
1694198400000|2023-09-08 18:40:00|983.8|982.8|984.3|983.3|984.3|983.3|983.6|982.6|27
1694198700000|2023-09-08 18:45:00|984.1|983.1|983.8|982.8|984.6|983.6|983.8|982.8|4
1694199000000|2023-09-08 18:50:00|983.6|982.6|983.5|982.5|983.8|982.8|983.3|982.3|2
1694199300000|2023-09-08 18:55:00|983.8|982.8|983.4|982.4|983.8|982.8|983.3|982.3|0
1694199600000|2023-09-08 19:00:00|983.5|982.5|983.8|982.8|983.8|982.8|983.4|982.4|0
1694199900000|2023-09-08 19:05:00|983.6|982.6|984|983|984.3|983.3|983.5|982.5|0
1694200200000|2023-09-08 19:10:00|983.8|982.8|983.8|982.8|984.1|983.1|983.8|982.8|5
1694200500000|2023-09-08 19:15:00|983.9|982.9|983.9|982.9|984|983|983.6|982.6|0
1694200800000|2023-09-08 19:20:00|984|983|984.6|983.6|984.8|983.8|983.9|982.9|3
1694201100000|2023-09-08 19:25:00|984.5|983.5|984.3|983.3|984.8|983.8|983.9|982.9|24
1694201400000|2023-09-08 19:30:00|984.1|983.1|984|983|984.5|983.5|984|983|0
1694201700000|2023-09-08 19:35:00|984.1|983.1|983.6|982.6|984.3|983.3|983.6|982.6|0
1694202000000|2023-09-08 19:40:00|983.5|982.5|983.1|982.1|983.6|982.6|982.9|981.9|0
1694202300000|2023-09-08 19:45:00|983.4|982.4|982.6|981.6|983.4|982.4|982.5|981.5|0
1694202600000|2023-09-08 19:50:00|982.5|981.5|981.6|980.6|982.6|981.6|981.6|980.6|2
1694202900000|2023-09-08 19:55:00|981.5|980.5|981.6|980.6|982|981|981.3|980.3|21
1694203200000|2023-09-08 20:00:00|981.9|980.9|981.9|980.9|982.1|981.1|981.6|980.6|0
1694203500000|2023-09-08 20:05:00|981.6|980.6|982.3|981.3|982.4|981.4|981.5|980.5|0
1694203800000|2023-09-08 20:10:00|982.4|981.4|982.3|981.3|982.5|981.5|982.1|981.1|0
1694204100000|2023-09-08 20:15:00|982.1|981.1|982.3|981.3|982.3|981.3|981.4|980.4|1
1694204400000|2023-09-08 20:20:00|982.4|981.4|982.5|981.5|982.9|981.9|981.8|980.8|8
1694204700000|2023-09-08 20:25:00|982.8|981.8|982.1|981.1|983.1|982.1|981.8|980.8|0
1694205000000|2023-09-08 20:30:00|982|981|981.1|980.1|982.3|981.3|981.1|980.1|3
1694205300000|2023-09-08 20:35:00|981.3|980.3|981.9|980.9|982.4|981.4|981.3|980.3|5
1694205600000|2023-09-08 20:40:00|981.8|980.8|981.3|980.3|981.9|980.9|980.9|979.9|49
1694205900000|2023-09-08 20:45:00|982.4|979.4|980.6|979.6|982.4|980|980.6|979.1|13
1694206200000|2023-09-08 20:50:00|980.8|979.8|980.9|979.9|981|980|980.8|979.8|2
1694206500000|2023-09-08 20:55:00|981|980|981|980|982.3|980|980.8|979.3|0
1694394000000|2023-09-11 01:00:00|974.8|973.8|974.3|973.3|975.3|974.3|972.9|971.9|93
1694394300000|2023-09-11 01:05:00|974|973|973.9|972.9|975.5|974.5|972.8|971.8|54
1694394600000|2023-09-11 01:10:00|974|973|974|973|975.4|974.4|973.8|972.8|12
1694394900000|2023-09-11 01:15:00|973.8|972.8|974.9|973.9|974.9|973.9|973.8|972.8|5
1694395200000|2023-09-11 01:20:00|974.8|973.8|973.3|972.3|974.8|973.8|972.9|971.9|34
1694395500000|2023-09-11 01:25:00|973.5|972.5|975.1|974.1|975.1|974.1|973.3|972.3|0
1694395800000|2023-09-11 01:30:00|974.9|973.9|973|972|975.1|974.1|972.1|971.1|27
1694396100000|2023-09-11 01:35:00|972.9|971.9|974.3|973.3|974.8|973.8|972.6|971.6|1
1694396400000|2023-09-11 01:40:00|974.1|973.1|973.8|972.8|974.8|973.8|973.8|972.8|0
1694396700000|2023-09-11 01:45:00|973.9|972.9|975.1|974.1|975.6|974.6|973.8|972.6|1
1694397000000|2023-09-11 01:50:00|974.3|973.3|974.4|973.4|974.6|973.6|973.8|972.8|4
1694397300000|2023-09-11 01:55:00|974.3|973.3|975.8|974.8|975.9|974.9|974.3|973.3|0
1694397600000|2023-09-11 02:00:00|976|975|975.9|974.9|977|976|975.3|974.3|11
1694397900000|2023-09-11 02:05:00|975.6|974.6|976.6|975.6|976.9|975.9|975.6|974.6|5
1694398200000|2023-09-11 02:10:00|976.5|975.5|976.3|975.3|976.8|975.8|976.1|975.1|4
1694398500000|2023-09-11 02:15:00|976.4|975.4|976|975|976.5|975.5|975.3|974.3|0
1694398800000|2023-09-11 02:20:00|976.4|975.4|976.4|975.4|976.4|975.4|976|975|0
1694399100000|2023-09-11 02:25:00|976.3|975.3|976.5|975.5|976.8|975.8|976.1|975.1|0
1694399400000|2023-09-11 02:30:00|976.8|975.8|977.5|976.5|977.5|976.5|976.6|975.6|0
1694399700000|2023-09-11 02:35:00|977.4|976.4|977.6|976.6|977.8|976.8|977.1|976.1|0
1694400000000|2023-09-11 02:40:00|977.5|976.5|977.4|976.4|977.9|976.9|977|976|0
1694400300000|2023-09-11 02:45:00|977.3|976.3|978|977|978|977|977|976|0
1694400600000|2023-09-11 02:50:00|977.8|976.8|978.1|977.1|978.6|977.6|977.8|976.8|0
1694400900000|2023-09-11 02:55:00|978.4|977.4|978.1|977.1|978.6|977.6|978.1|977.1|0
1694401200000|2023-09-11 03:00:00|978.4|977.4|978|977|978.4|977.4|977.9|976.9|0
1694401500000|2023-09-11 03:05:00|978.4|977.4|978.4|977.4|978.5|977.5|978|977|1
1694401800000|2023-09-11 03:10:00|978.5|977.5|978.5|977.5|978.8|977.8|978.3|977.3|0
1694402400000|2023-09-11 03:20:00|978.3|977.3|978.1|977.1|978.6|977.6|977|976|5
1694402700000|2023-09-11 03:25:00|978|977|978.3|977.3|978.5|977.5|978|977|0
1694403000000|2023-09-11 03:30:00|978.4|977.4|979.6|978.6|979.6|978.6|978.3|977.3|12
1694403300000|2023-09-11 03:35:00|979.8|978.8|979.6|978.6|980.1|979.1|979.4|978.4|2
1694403600000|2023-09-11 03:40:00|979.5|978.5|979.4|978.4|979.8|978.8|978.9|977.9|0
1694403900000|2023-09-11 03:45:00|979|978|979.1|978.1|979.4|978.4|978.6|977.6|0
1694404200000|2023-09-11 03:50:00|979.4|978.4|978.6|977.6|979.4|978.4|978.6|977.6|0
1694404500000|2023-09-11 03:55:00|978.5|977.5|979|978|979|978|978.4|977.4|0
1694404800000|2023-09-11 04:00:00|978.6|977.6|979.3|978.3|979.5|978.5|978.6|977.6|0
1694405100000|2023-09-11 04:05:00|979.4|978.4|979|978|979.4|978.4|978.9|977.9|0
1694405400000|2023-09-11 04:10:00|978.8|977.8|978.9|977.9|979|978|978.8|977.8|0
1694405700000|2023-09-11 04:15:00|979|978|979.3|978.3|979.3|978.3|978.4|977.4|0
1694406000000|2023-09-11 04:20:00|979.1|978.1|978.9|977.9|979.3|978.3|978.6|977.6|0
1694406300000|2023-09-11 04:25:00|979|978|979.3|978.3|979.3|978.3|978.9|977.9|0
1694406600000|2023-09-11 04:30:00|979.1|978.1|979.6|978.6|979.8|978.8|978.8|977.8|0
1694406900000|2023-09-11 04:35:00|979.8|978.8|979.6|978.6|979.8|978.8|978.1|977.1|7
1694407200000|2023-09-11 04:40:00|979.5|978.5|979.6|978.6|979.8|978.8|979.4|978.4|0
1694407500000|2023-09-11 04:45:00|980.8|979.8|981.3|980.3|981.3|980.3|980.5|979.5|69
1694407800000|2023-09-11 04:50:00|981.1|980.1|981.5|980.5|981.8|980.8|981|980|0
1694408100000|2023-09-11 04:55:00|981.4|980.4|981.9|980.9|981.9|980.9|981|980|2
1694408400000|2023-09-11 05:00:00|981.8|980.8|983|982|983.4|982.4|981.6|980.6|45
1694408700000|2023-09-11 05:05:00|983.8|982.8|983.4|982.4|983.8|982.8|983.1|982.1|0
1694409000000|2023-09-11 05:10:00|983.5|982.5|983.5|982.5|983.5|982.5|983.5|982.5|0
1694409300000|2023-09-11 05:15:00|983.4|982.4|983.5|982.5|983.9|982.9|983.3|982.3|0
1694409600000|2023-09-11 05:20:00|983.8|982.8|983.8|982.8|983.8|982.8|983.5|982.5|0
1694409900000|2023-09-11 05:25:00|983.5|982.5|983.8|982.8|983.8|982.8|983.5|982.5|12
1694410200000|2023-09-11 05:30:00|984|983|986.3|985.3|986.5|985.5|983.8|982.8|29
1694410500000|2023-09-11 05:35:00|986.4|985.4|985.8|984.8|986.4|985.4|985.3|984.3|1
1694410800000|2023-09-11 05:40:00|985.5|984.5|986|985|986.6|985.6|984.5|983.5|88
1694411100000|2023-09-11 05:45:00|985.5|984.5|986.9|985.9|987.1|986.1|985.5|984.5|20
1694411400000|2023-09-11 05:50:00|987|986|986.1|985.1|987|986|985.8|984.8|0
1694411700000|2023-09-11 05:55:00|986.3|985.3|986.3|985.3|986.3|985.3|985.8|984.8|1
1694412000000|2023-09-11 06:00:00|986.5|985.5|984.5|983.5|986.5|985.5|984.5|983.5|3
1694412300000|2023-09-11 06:05:00|984.6|983.6|984.8|983.8|985|984|984.3|983.3|3
1694412600000|2023-09-11 06:10:00|985|984|984.3|983.3|986|985|984.3|983.3|54
1694412900000|2023-09-11 06:15:00|984.4|983.4|985.1|984.1|985.3|984.3|984.3|983.3|0
1694413200000|2023-09-11 06:20:00|985.4|984.4|984.1|983.1|985.4|984.4|984.1|983.1|14
1694413500000|2023-09-11 06:25:00|984.5|983.5|984.5|983.5|984.8|983.8|984.1|983.1|42
1694413800000|2023-09-11 06:30:00|984.4|983.4|985.4|984.4|986.8|985.8|984.3|983.3|1
1694414100000|2023-09-11 06:35:00|985.3|984.3|985.4|984.4|986|985|984.8|983.8|40
1694414400000|2023-09-11 06:40:00|985.5|984.5|985.9|984.9|986.4|985.4|985.3|984.3|82
1694414700000|2023-09-11 06:45:00|986|985|986.5|985.5|986.8|985.8|985.5|984.5|57
1694415000000|2023-09-11 06:50:00|986.3|985.3|985.6|984.6|986.5|985.5|985.3|984.3|48
1694415300000|2023-09-11 06:55:00|985.8|984.8|983.8|982.8|985.8|984.8|982.1|981.1|27
1694415600000|2023-09-11 07:00:00|983.9|982.9|983.9|982.9|983.9|982.9|981.3|980.3|79
1694415900000|2023-09-11 07:05:00|983.8|982.8|983.8|982.8|985|984|983.1|982.1|205
1694416200000|2023-09-11 07:10:00|983.6|982.6|983.8|982.8|983.9|982.9|983.1|982.1|36
1694416500000|2023-09-11 07:15:00|983.6|982.6|984|983|984.6|983.6|983.6|982.6|19
1694416800000|2023-09-11 07:20:00|984.1|983.1|984.1|983.1|984.8|983.8|983.9|982.9|186
1694417100000|2023-09-11 07:25:00|984|983|983.9|982.9|984.5|983.5|983.1|982.1|39
1694417400000|2023-09-11 07:30:00|984|983|983.8|982.8|984.3|983.3|983.1|982.1|51
1694417700000|2023-09-11 07:35:00|984|983|983.8|982.8|984.3|983.3|983.1|982.1|42
1694418000000|2023-09-11 07:40:00|984|983|984.5|983.5|984.6|983.6|983.5|982.5|49
1694418300000|2023-09-11 07:45:00|984.6|983.6|985.8|984.8|986.3|985.3|984.3|983.3|31
1694418600000|2023-09-11 07:50:00|985.5|984.5|988.3|987.3|988.8|987.8|985|984|71
1694418900000|2023-09-11 07:55:00|987.8|986.8|987.8|986.8|988.1|987.1|986.5|985.5|125
1694419200000|2023-09-11 08:00:00|987.6|986.6|986.3|985.3|987.8|986.8|984.8|983.8|317
1694419500000|2023-09-11 08:05:00|986.1|985.1|986.3|985.3|986.3|985.3|984.8|983.8|150
1694419800000|2023-09-11 08:10:00|986|985|987.3|986.3|987.3|986.3|985.5|984.5|94
1694420100000|2023-09-11 08:15:00|986.5|985.5|987|986|987.8|986.8|985.3|984.3|412
1694420400000|2023-09-11 08:20:00|986.9|985.9|987|986|988.3|987.3|986.6|985.6|106
1694420700000|2023-09-11 08:25:00|986.9|985.9|989.5|988.5|990.3|989.3|985.5|984.5|377
1694421000000|2023-09-11 08:30:00|989.8|988.8|987.5|986.5|989.8|988.8|986.8|985.8|221
1694421300000|2023-09-11 08:35:00|987.4|986.4|991.3|990.3|991.6|990.6|987.3|986.3|786
1694421600000|2023-09-11 08:40:00|991.1|990.1|992|991|992.6|991.6|991.1|990.1|682
1694421900000|2023-09-11 08:45:00|992.4|991.4|993.3|992.3|993.4|992.4|991.5|990.5|106
1694422200000|2023-09-11 08:50:00|992.9|991.9|992.6|991.6|993.5|992.5|992|991|285
1694422500000|2023-09-11 08:55:00|992.5|991.5|993.8|992.8|994.1|993.1|992.5|991.5|334
1694422800000|2023-09-11 09:00:00|993.9|992.9|995.6|994.6|996|995|993.8|992.8|87
1694423100000|2023-09-11 09:05:00|995.8|994.8|998|997|999|998|995.8|994.8|405
1694423400000|2023-09-11 09:10:00|997.8|996.8|999.4|998.4|999.5|998.5|996.5|995.5|136
1694423700000|2023-09-11 09:15:00|999.5|998.5|1000|999|1001.8|1000.8|999.1|998.1|223
1694424000000|2023-09-11 09:20:00|999.8|998.8|1000.5|999.5|1000.6|999.6|999|998|477
1694424300000|2023-09-11 09:25:00|1000.6|999.6|1000.8|999.8|1001.9|1000.9|1000.3|999.3|414
1694424600000|2023-09-11 09:30:00|1000.5|999.5|1000.5|999.5|1000.5|999.5|998.8|997.8|253
1694424900000|2023-09-11 09:35:00|1000.6|999.6|1002.3|1001.3|1002.5|1001.5|999.8|998.8|68
1694425200000|2023-09-11 09:40:00|1002|1001|1001.8|1000.8|1002.5|1001.5|1000.8|999.8|346
1694425500000|2023-09-11 09:45:00|1001.9|1000.9|1000.6|999.6|1001.9|1000.9|999.9|998.9|145
1694425800000|2023-09-11 09:50:00|1000.8|999.8|1000.3|999.3|1001|1000|999.5|998.5|150
1694426100000|2023-09-11 09:55:00|1000.1|999.1|1000|999|1001.3|1000.3|998.9|997.9|116
1694426400000|2023-09-11 10:00:00|1000.1|999.1|1000.3|999.3|1001.5|1000.5|999.3|998.3|24
1694426700000|2023-09-11 10:05:00|1000|999|998|997|1000.4|999.4|997.8|996.8|23
1694427000000|2023-09-11 10:10:00|998.1|997.1|998.3|997.3|999.5|998.5|997.8|996.8|34
1694427300000|2023-09-11 10:15:00|998.4|997.4|999.3|998.3|999.4|998.4|998|997|55
1694427600000|2023-09-11 10:20:00|999.4|998.4|998.3|997.3|999.4|998.4|998.1|997.1|59
1694427900000|2023-09-11 10:25:00|998.4|997.4|998.3|997.3|998.5|997.5|997.9|996.9|94
1694428200000|2023-09-11 10:30:00|998.4|997.4|1000.9|999.9|1000.9|999.9|998|997|193
1694428500000|2023-09-11 10:35:00|1000.5|999.5|1001.3|1000.3|1001.6|1000.6|1000.4|999.4|16
1694428800000|2023-09-11 10:40:00|1001.1|1000.1|1002.3|1001.3|1002.5|1001.5|1001|1000|16
1694429100000|2023-09-11 10:45:00|1002.1|1001.1|1001.4|1000.4|1002.5|1001.5|1000.8|999.8|39
1694429400000|2023-09-11 10:50:00|1001.3|1000.3|1001.5|1000.5|1002|1001|1001.3|1000.3|16
1694429700000|2023-09-11 10:55:00|1001.6|1000.6|1002.9|1001.9|1003.3|1002.3|1001.5|1000.5|11
1694430000000|2023-09-11 11:00:00|1002.8|1001.8|1003.3|1002.3|1003.3|1002.3|1002.3|1001.3|25
1694430300000|2023-09-11 11:05:00|1003|1002|1002.3|1001.3|1003.3|1002.3|1001.5|1000.5|23
1694430600000|2023-09-11 11:10:00|1002|1001|1001.8|1000.8|1002.4|1001.4|1000.4|999.4|223
1694430900000|2023-09-11 11:15:00|1001.9|1000.9|1000.5|999.5|1002|1001|1000.5|999.5|165
1694431200000|2023-09-11 11:20:00|1000.3|999.3|1000.8|999.8|1001|1000|999.9|998.9|10
1694431500000|2023-09-11 11:25:00|1000.9|999.9|1001.4|1000.4|1001.5|1000.5|1000.5|999.5|125
1694431800000|2023-09-11 11:30:00|1001.5|1000.5|1003.3|1002.3|1003.5|1002.5|1001.5|1000.5|31
1694432100000|2023-09-11 11:35:00|1003.5|1002.5|1002|1001|1004.1|1003.1|1001.5|1000.5|54
1694432400000|2023-09-11 11:40:00|1002.3|1001.3|1002.3|1001.3|1002.8|1001.8|1001.5|1000.5|39
1694432700000|2023-09-11 11:45:00|1002.1|1001.1|1002.3|1001.3|1003.1|1002.1|1001.8|1000.8|8
1694433000000|2023-09-11 11:50:00|1002.1|1001.1|1002.8|1001.8|1003|1002|1002|1001|25
1694433300000|2023-09-11 11:55:00|1002.9|1001.9|1002|1001|1003.3|1002.3|1001|1000|145
1694433600000|2023-09-11 12:00:00|1002.1|1001.1|1003.5|1002.5|1004.9|1003.9|1001.8|1000.8|130
1694433900000|2023-09-11 12:05:00|1003.4|1002.4|1004|1003|1004.3|1003.3|1002.3|1001.3|288
1694434200000|2023-09-11 12:10:00|1003.8|1002.8|1003.5|1002.5|1004.8|1003.8|1003.1|1002.1|85
1694434500000|2023-09-11 12:15:00|1003.3|1002.3|1003.8|1002.8|1003.8|1002.8|1001.6|1000.6|69
1694434800000|2023-09-11 12:20:00|1003.5|1002.5|1003|1002|1003.8|1002.8|1002.3|1001.3|27
1694435100000|2023-09-11 12:25:00|1002.9|1001.9|1002.8|1001.8|1003.3|1002.3|1002|1001|155
1694435400000|2023-09-11 12:30:00|1002.9|1001.9|1004.5|1003.5|1004.5|1003.5|1002.5|1001.5|97
1694435700000|2023-09-11 12:35:00|1004.6|1003.6|1003.8|1002.8|1004.8|1003.8|1003.6|1002.6|99
1694436000000|2023-09-11 12:40:00|1003.9|1002.9|1002.1|1001.1|1003.9|1002.9|1001.3|1000.3|400
1694436300000|2023-09-11 12:45:00|1002.3|1001.3|1003|1002|1003.8|1002.8|1001.8|1000.8|70
1694436600000|2023-09-11 12:50:00|1003.1|1002.1|1002.4|1001.4|1003.6|1002.6|1002.4|1001.4|18
1694436900000|2023-09-11 12:55:00|1002.5|1001.5|1002|1001|1002.8|1001.8|1001|1000|115
1694437200000|2023-09-11 13:00:00|1002.6|1001.6|1004|1003|1004.4|1003.4|1001.8|1000.8|60
1694437500000|2023-09-11 13:05:00|1004.3|1003.3|1007.5|1006.5|1007.6|1006.6|1004.3|1003.3|133
1694437800000|2023-09-11 13:10:00|1007.4|1006.4|1008.8|1007.8|1009.4|1008.4|1007.3|1006.3|197
1694438100000|2023-09-11 13:15:00|1008|1007|1007|1006|1009.4|1008.4|1006.5|1005.5|153
1694438400000|2023-09-11 13:20:00|1007.1|1006.1|1011.1|1010.1|1011.4|1010.4|1006.5|1005.5|165
1694438700000|2023-09-11 13:25:00|1011|1010|1012.1|1011.1|1012.5|1011.5|1010.1|1009.1|52
1694439000000|2023-09-11 13:30:00|1012|1011|1012.6|1011.6|1014|1013|1011.6|1010.6|22
1694439300000|2023-09-11 13:35:00|1012.8|1011.8|1015.4|1014.4|1015.5|1014.5|1011.1|1010.1|217
1694439600000|2023-09-11 13:40:00|1015.3|1014.3|1016.4|1015.4|1016.8|1015.8|1015.3|1014.3|576
1694439900000|2023-09-11 13:45:00|1016.3|1015.3|1016|1015|1018.1|1017.1|1015.5|1014.5|801
1694440200000|2023-09-11 13:50:00|1016.3|1015.3|1010|1009|1016.5|1015.5|1010|1009|361
1694440500000|2023-09-11 13:55:00|1009.8|1008.8|1009.4|1008.4|1010.3|1009.3|1006.1|1005.1|281
1694440800000|2023-09-11 14:00:00|1009.1|1008.1|1006.3|1005.3|1010.5|1009.5|1006.1|1005.1|77
1694441100000|2023-09-11 14:05:00|1006.1|1005.1|1008.8|1007.8|1009.5|1008.5|1006|1005|86
1694441400000|2023-09-11 14:10:00|1008.6|1007.6|1008.5|1007.5|1010.1|1009.1|1007.8|1006.8|160
1694441700000|2023-09-11 14:15:00|1008.3|1007.3|1014.3|1013.3|1014.6|1013.6|1008.3|1007.3|124
1694442000000|2023-09-11 14:20:00|1014.4|1013.4|1013.3|1012.3|1014.6|1013.6|1012.3|1011.3|55
1694442300000|2023-09-11 14:25:00|1013.1|1012.1|1012.5|1011.5|1014|1013|1012.3|1011.3|79
1694442600000|2023-09-11 14:30:00|1012.8|1011.8|1009.6|1008.6|1014.1|1013.1|1009.6|1008.6|192
1694442900000|2023-09-11 14:35:00|1009.5|1008.5|1010.8|1009.8|1013.3|1012.3|1009.1|1008.1|517
1694443200000|2023-09-11 14:40:00|1010.5|1009.5|1013.6|1012.6|1013.8|1012.8|1010|1009|102
1694443500000|2023-09-11 14:45:00|1013.8|1012.8|1016.5|1015.5|1016.9|1015.9|1013.1|1012.1|420
1694443800000|2023-09-11 14:50:00|1016.6|1015.6|1012.8|1011.8|1016.6|1015.6|1012.8|1011.8|209
1694444100000|2023-09-11 14:55:00|1012.9|1011.9|1016.8|1015.8|1016.8|1015.8|1012.4|1011.4|352
1694444400000|2023-09-11 15:00:00|1016.6|1015.6|1017.8|1016.8|1017.8|1016.8|1014.1|1013.1|268
1694444700000|2023-09-11 15:05:00|1017.6|1016.6|1018.3|1017.3|1019.4|1018.4|1016.4|1015.4|333
1694445000000|2023-09-11 15:10:00|1018.1|1017.1|1019.3|1018.3|1020.4|1019.4|1017.8|1016.8|778
1694445300000|2023-09-11 15:15:00|1019.1|1018.1|1018.8|1017.8|1019.3|1018.3|1016.6|1015.6|520
1694445600000|2023-09-11 15:20:00|1018.6|1017.6|1011|1010|1019.4|1018.4|1009.1|1008.1|661
1694445900000|2023-09-11 15:25:00|1010.8|1009.8|1010.1|1009.1|1015.1|1014.1|1010|1009|719
1696941300000|2023-10-10 12:35:00|880.1|879.1|880.4|879.4|880.6|879.6|880.1|879.1|127
1696941600000|2023-10-10 12:40:00|880.3|879.3|879.3|878.3|880.4|879.4|878.3|876.5|606
1696941900000|2023-10-10 12:45:00|879.1|878.1|880.9|879.9|881.1|880.1|878.6|877.6|265
1696942200000|2023-10-10 12:50:00|880.5|879.5|879.1|878.1|880.5|879.5|878.5|877.5|342
1696942500000|2023-10-10 12:55:00|879.3|878.3|879.4|878.4|881.1|880.1|878.8|877.8|215
1696942800000|2023-10-10 13:00:00|879.5|878.5|878.6|877.6|879.9|878.9|877.6|876.6|236
1696943100000|2023-10-10 13:05:00|878.5|877.5|882.1|881.1|882.4|881.4|878.5|877.5|272
1696943400000|2023-10-10 13:10:00|882.4|881.4|882.1|881.1|883.3|882.3|881.5|880.5|398
1696943700000|2023-10-10 13:15:00|882|881|882.3|881.3|882.4|881.4|881|880|413
1696944000000|2023-10-10 13:20:00|882.6|881.6|883.9|882.9|884.4|883.4|882.5|881.5|989
1696944300000|2023-10-10 13:25:00|884|883|887.1|886.1|887.4|886.4|883.9|882.9|911
1696944600000|2023-10-10 13:30:00|886.9|885.9|884.3|883.3|887.1|886.1|883.9|882.9|1271
1696944900000|2023-10-10 13:35:00|884.1|883.1|883.3|882.3|885.9|884.9|882.6|881.6|1274
1696945200000|2023-10-10 13:40:00|883.1|882.1|883.1|882.1|884.8|883.8|882.6|881.6|664
1696945500000|2023-10-10 13:45:00|883|882|884|883|885|884|882.6|881.6|486
1696945800000|2023-10-10 13:50:00|884.1|883.1|884.1|883.1|885.1|884.1|883|882|1063
1696946100000|2023-10-10 13:55:00|884.3|883.3|881.3|880.3|884.6|883.6|880.1|879.1|639
1696946400000|2023-10-10 14:00:00|881.5|880.5|882.1|881.1|884.4|883.4|881.5|880.5|968
1696946700000|2023-10-10 14:05:00|882.3|881.3|880.9|879.9|882.5|881.5|879.1|878.1|1303
1696947000000|2023-10-10 14:10:00|880.8|879.8|881.9|880.9|883.4|882.4|880.4|879.4|386
1696947300000|2023-10-10 14:15:00|882|881|879.8|878.8|882.4|881.4|879.1|878.1|688
1696947600000|2023-10-10 14:20:00|879.6|878.6|879.3|878.3|880.4|879.4|878.9|877.9|694
1696947900000|2023-10-10 14:25:00|879.4|878.4|878.4|877.4|880.8|879.8|878.1|877.1|772
1696948200000|2023-10-10 14:30:00|878.3|877.3|878.3|877.3|879.1|878.1|877.3|876.3|775
1696948500000|2023-10-10 14:35:00|878.1|877.1|876.5|875.5|879.1|878.1|876.1|875.1|763
1696948800000|2023-10-10 14:40:00|876.4|875.4|877.9|876.9|878.4|877.4|876.1|875.1|692
1696949100000|2023-10-10 14:45:00|878.1|877.1|878.6|877.6|880.3|879.3|876.9|875.9|872
1696949400000|2023-10-10 14:50:00|878.4|877.4|878.4|877.4|879.5|878.5|876.9|875.9|655
1696949700000|2023-10-10 14:55:00|878.3|877.3|876|875|878.4|877.4|876|875|792
1696950000000|2023-10-10 15:00:00|875.9|874.9|874.4|873.4|876.4|875.4|872.6|871.6|963
1696950300000|2023-10-10 15:05:00|874.8|873.8|877.3|876.3|877.5|876.5|874.8|873.8|1601
1696950600000|2023-10-10 15:10:00|877.4|876.4|876.9|875.9|877.9|876.9|876.1|875.1|1133
1696950900000|2023-10-10 15:15:00|877.3|876.3|876|875|878.9|877.9|875.9|874.9|944
1696951200000|2023-10-10 15:20:00|876.1|875.1|876.6|875.6|877.9|876.9|875.6|874.6|1020
1696951500000|2023-10-10 15:25:00|876.8|875.8|878.6|877.6|878.6|877.6|876.1|875.1|2785
1696951800000|2023-10-10 15:30:00|878.8|877.8|878.6|877.6|881.5|880.5|877.6|876.6|1138
1696952100000|2023-10-10 15:35:00|878.4|877.4|879|878|879.8|878.8|876.9|875.9|405
1696952400000|2023-10-10 15:40:00|879.3|878.3|878.9|877.9|879.4|878.4|877.5|876.5|410
1696952700000|2023-10-10 15:45:00|878.8|877.8|880.8|879.8|881.1|880.1|877.8|876.8|698
1696953000000|2023-10-10 15:50:00|880.9|879.9|879.8|878.8|881.9|880.9|879.8|878.8|590
1696953300000|2023-10-10 15:55:00|879.9|878.9|880.5|879.5|880.6|879.6|879.6|878.6|311
1696953600000|2023-10-10 16:00:00|880.6|879.6|881.1|880.1|881.6|880.6|880.1|879.1|223
1696953900000|2023-10-10 16:05:00|881.3|880.3|881.9|880.9|881.9|880.9|880|879|199
1696954200000|2023-10-10 16:10:00|882.4|881.4|880.8|879.8|882.5|881.5|879.9|878.9|451
1696954500000|2023-10-10 16:15:00|880.5|879.5|882.3|881.3|882.5|881.5|880.5|879.5|467
1696954800000|2023-10-10 16:20:00|882.4|881.4|885|884|885.1|884.1|882.3|881.3|740
1696955100000|2023-10-10 16:25:00|885.1|884.1|884|883|885.4|884.4|883.4|882.4|793
1696955400000|2023-10-10 16:30:00|884.1|883.1|882.9|881.9|884.5|883.5|882.9|881.9|461
1696955700000|2023-10-10 16:35:00|883.3|882.3|883.6|882.6|883.6|882.6|882.5|881.5|560
1696956000000|2023-10-10 16:40:00|883.9|882.9|883.9|882.9|884.4|883.4|883.4|882.4|263
1696956300000|2023-10-10 16:45:00|884.1|883.1|884.8|883.8|884.9|883.9|883.8|882.8|293
1696956600000|2023-10-10 16:50:00|885.1|884.1|884.4|883.4|885.1|884.1|883.6|882.6|310
1696956900000|2023-10-10 16:55:00|884.5|883.5|885|884|885.1|884.1|883.6|882.6|309
1696957200000|2023-10-10 17:00:00|885.1|884.1|884|883|885.4|884.4|883.6|882.6|557
1696957500000|2023-10-10 17:05:00|884.1|883.1|886.6|885.6|886.6|885.6|883.8|882.8|321
1696957800000|2023-10-10 17:10:00|886.8|885.8|884.9|883.9|886.8|885.8|884.8|883.8|146
1696958100000|2023-10-10 17:15:00|885|884|885.9|884.9|886.4|885.4|884.9|883.9|201
1696958400000|2023-10-10 17:20:00|885.8|884.8|883.8|882.8|885.8|884.8|883.5|882.5|276
1696958700000|2023-10-10 17:25:00|883.9|882.9|883.9|882.9|884.4|883.4|883.1|882.1|188
1696959000000|2023-10-10 17:30:00|884.1|883.1|883.5|882.5|884.1|883.1|882.8|881.8|128
1696959300000|2023-10-10 17:35:00|883.4|882.4|884.4|883.4|884.4|883.4|883|882|140
1696959600000|2023-10-10 17:40:00|884.6|883.6|883.8|882.8|885.1|884.1|883.5|882.5|202
1696959900000|2023-10-10 17:45:00|883.6|882.6|883.5|882.5|884.1|883.1|883|882|725
1696960200000|2023-10-10 17:50:00|883.4|882.4|884.3|883.3|884.6|883.6|883.4|882.4|125
1696960500000|2023-10-10 17:55:00|884.1|883.1|883|882|884.1|883.1|881.3|880.3|412
1696960800000|2023-10-10 18:00:00|883.1|882.1|882.6|881.6|883.6|882.6|881.9|880.9|338
1696961100000|2023-10-10 18:05:00|882.5|881.5|882|881|882.6|881.6|881.9|880.9|169
1696961400000|2023-10-10 18:10:00|882.1|881.1|883|882|883.3|882.3|881.4|880.4|222
1696961700000|2023-10-10 18:15:00|883.1|882.1|882.8|881.8|883.9|882.9|882.8|881.8|158
1696962000000|2023-10-10 18:20:00|882.6|881.6|883.8|882.8|884.1|883.1|882.6|881.6|420
1696962300000|2023-10-10 18:25:00|883.9|882.9|881.3|880.3|884.5|883.5|881|880|588
1696962600000|2023-10-10 18:30:00|881.4|880.4|880.1|879.1|881.9|880.9|879.8|878.8|187
1696962900000|2023-10-10 18:35:00|880|879|881|880|881.4|880.4|879.5|878.5|48
1696963200000|2023-10-10 18:40:00|880.9|879.9|881|880|881|880|880.1|879.1|122
1696963500000|2023-10-10 18:45:00|881.1|880.1|881.4|880.4|881.6|880.6|881.1|880.1|59
1696963800000|2023-10-10 18:50:00|880.8|879.8|880.1|879.1|880.9|879.9|880.1|879.1|75
1696964100000|2023-10-10 18:55:00|880|879|880|879|880.3|879.3|879.8|878.8|15
1696964400000|2023-10-10 19:00:00|879.9|878.9|879.6|878.6|880|879|879.4|878.4|44
1696964700000|2023-10-10 19:05:00|879.9|878.9|879.9|878.9|879.9|878.9|879.6|878.6|39
1696965000000|2023-10-10 19:10:00|879.8|878.8|879.5|878.5|879.9|878.9|879.4|878.4|38
1696965300000|2023-10-10 19:15:00|879.4|878.4|879.4|878.4|879.5|878.5|878.9|877.9|53
1696965600000|2023-10-10 19:20:00|879.3|878.3|879.5|878.5|879.6|878.6|879.1|878.1|8
1696965900000|2023-10-10 19:25:00|879.4|878.4|879.6|878.6|879.9|878.9|879.4|878.4|8
1696966200000|2023-10-10 19:30:00|879.8|878.8|879.6|878.6|879.9|878.9|879.6|878.6|10
1696966500000|2023-10-10 19:35:00|879.5|878.5|879.6|878.6|879.8|878.8|879.5|878.5|127
1696966800000|2023-10-10 19:40:00|879.9|878.9|879.8|878.8|879.9|878.9|879.6|878.6|133
1696967100000|2023-10-10 19:45:00|879.9|878.9|880.1|879.1|880.1|879.1|879.8|878.8|149
1696967400000|2023-10-10 19:50:00|880.4|879.4|880.1|879.1|880.4|879.4|880.1|879.1|16
1696967700000|2023-10-10 19:55:00|880.4|879.4|880.3|879.3|880.4|879.4|880.1|879.1|186
1696968000000|2023-10-10 20:00:00|880.4|879.4|880.6|879.6|880.6|879.6|880.3|879.3|196
1696968300000|2023-10-10 20:05:00|880.5|879.5|880.9|879.9|881|880|880.4|879.4|67
1696968600000|2023-10-10 20:10:00|880.8|879.8|881.6|880.6|881.6|880.6|880.8|879.8|123
1696968900000|2023-10-10 20:15:00|881.8|880.8|881.9|880.9|882|881|881.8|880.8|55
1696969200000|2023-10-10 20:20:00|881.8|880.8|882.3|881.3|882.3|881.3|881.8|880.8|39
1696969500000|2023-10-10 20:25:00|882.1|881.1|882.3|881.3|882.3|881.3|882|881|17
1696969800000|2023-10-10 20:30:00|881.8|880.8|882|881|882.1|881.1|881.6|880.6|33
1696970100000|2023-10-10 20:35:00|881.9|880.9|883.3|882.3|883.3|882.3|881.9|880.9|57
1696970400000|2023-10-10 20:40:00|883.4|882.4|883.6|882.6|883.6|882.6|883.4|882.4|16
1696970700000|2023-10-10 20:45:00|883.5|882.5|883.3|882.3|884.1|883.1|883.1|882.1|82
1696971000000|2023-10-10 20:50:00|883.4|882.4|884.1|883.1|884.5|883.5|883|882|63
1696971300000|2023-10-10 20:55:00|884|883|883.9|882.9|884|883|883.3|882.3|109
1696971600000|2023-10-10 21:00:00|883.8|882.8|883.8|882.8|883.8|882.8|883.8|882.8|0
1696986000000|2023-10-11 01:00:00|886.3|885.3|886.8|885.8|887|886|886|885|24
1696986300000|2023-10-11 01:05:00|886.5|885.5|886.5|885.5|887.5|886.5|886.5|885.5|55
1696986600000|2023-10-11 01:10:00|886.4|885.4|886.6|885.6|886.6|885.6|885.5|884.5|5
1696986900000|2023-10-11 01:15:00|886.5|885.5|886|885|886.8|885.8|886|885|4
1696987200000|2023-10-11 01:20:00|885.9|884.9|887|886|887|886|885.6|884.6|40
1696987500000|2023-10-11 01:25:00|886.8|885.8|887.5|886.5|887.8|886.8|886.6|885.6|18
1696987800000|2023-10-11 01:30:00|887.3|886.3|887.3|886.3|887.5|886.5|886.8|885.8|27
1696988100000|2023-10-11 01:35:00|887.4|886.4|887|886|887.6|886.6|886.8|885.8|4
1696988400000|2023-10-11 01:40:00|887.1|886.1|887.3|886.3|887.6|886.6|887.1|886.1|4
1696988700000|2023-10-11 01:45:00|887.5|886.5|888.8|887.8|888.9|887.9|887.4|886.4|75
1696989000000|2023-10-11 01:50:00|888.5|887.5|888.8|887.8|888.9|887.9|888.5|887.5|9
1696989300000|2023-10-11 01:55:00|888.5|887.5|888.8|887.8|888.9|887.9|888.5|887.5|21
1696989600000|2023-10-11 02:00:00|888.6|887.6|889|888|889.3|888.3|888.4|887.4|33
1696989900000|2023-10-11 02:05:00|889.3|888.3|889.1|888.1|889.3|888.3|888.8|887.8|25
1696990200000|2023-10-11 02:10:00|889.3|888.3|889.5|888.5|889.9|888.9|889.3|888.3|13
1696990500000|2023-10-11 02:15:00|889.6|888.6|889.5|888.5|889.6|888.6|889.5|888.5|3
1696990800000|2023-10-11 02:20:00|889.3|888.3|888.4|887.4|889.3|888.3|888.4|887.4|34
1696991100000|2023-10-11 02:25:00|888.6|887.6|888.4|887.4|888.8|887.8|888.3|887.3|5
1696991400000|2023-10-11 02:30:00|888.3|887.3|888.5|887.5|888.6|887.6|887.9|886.9|23
1696991700000|2023-10-11 02:35:00|888.6|887.6|888.9|887.9|889.1|888.1|888.6|887.6|7
1696992000000|2023-10-11 02:40:00|889.1|888.1|889.5|888.5|889.6|888.6|889|888|24
1696992300000|2023-10-11 02:45:00|889.6|888.6|889.5|888.5|889.8|888.8|889.5|888.5|1
1696992600000|2023-10-11 02:50:00|889.4|888.4|888.4|887.4|889.5|888.5|888.4|887.4|76
1696992900000|2023-10-11 02:55:00|888.5|887.5|888|887|888.8|887.8|887.9|886.9|8
1696993200000|2023-10-11 03:00:00|887.9|886.9|888|887|888.3|887.3|887.9|886.9|1
1696993500000|2023-10-11 03:05:00|887.9|886.9|888.3|887.3|888.3|887.3|887.9|886.9|4
1696993800000|2023-10-11 03:10:00|888.1|887.1|888.8|887.8|889|888|888.1|887.1|21
1696994100000|2023-10-11 03:15:00|888.5|887.5|888.5|887.5|888.8|887.8|888.3|887.3|4
1696994400000|2023-10-11 03:20:00|888.3|887.3|888.8|887.8|889|888|888.3|887.3|0
1696994700000|2023-10-11 03:25:00|888.9|887.9|888.8|887.8|888.9|887.9|888.8|887.8|0
1696995000000|2023-10-11 03:30:00|888.9|887.9|889|888|889|888|888.8|887.8|0
1696995300000|2023-10-11 03:35:00|888.9|887.9|889|888|889|888|888.9|887.9|0
1696995600000|2023-10-11 03:40:00|888.8|887.8|888.3|887.3|888.8|887.8|888|887|2
1696995900000|2023-10-11 03:45:00|888.4|887.4|887.9|886.9|888.5|887.5|887.5|886.5|13
1696996200000|2023-10-11 03:50:00|888|887|888.5|887.5|888.5|887.5|888|887|1
1696996500000|2023-10-11 03:55:00|888.8|887.8|888.8|887.8|888.8|887.8|888.6|887.6|0
1696997100000|2023-10-11 04:05:00|888.9|887.9|889|888|889|888|888.9|887.9|0
1696997400000|2023-10-11 04:10:00|888.9|887.9|888.9|887.9|889|888|888.9|887.9|1
1696997700000|2023-10-11 04:15:00|889|888|888.9|887.9|889|888|888.9|887.9|2
1696998000000|2023-10-11 04:20:00|888.6|887.6|888.6|887.6|888.8|887.8|888.6|887.6|1
1696998300000|2023-10-11 04:25:00|888.8|887.8|888.8|887.8|888.8|887.8|888.8|887.8|2
1696998600000|2023-10-11 04:30:00|889|888|888.8|887.8|889|888|888.8|887.8|0
1696998900000|2023-10-11 04:35:00|888.9|887.9|888.8|887.8|889|888|888.6|887.6|0
1696999200000|2023-10-11 04:40:00|888.6|887.6|888.6|887.6|888.8|887.8|888.6|887.6|1
1696999500000|2023-10-11 04:45:00|||||||||2
1697000100000|2023-10-11 04:55:00|888.5|887.5|887.9|886.9|888.5|887.5|887.5|886.5|22
1697000400000|2023-10-11 05:00:00|887.8|886.8|887.3|886.3|887.8|886.8|887|886|4
1697000700000|2023-10-11 05:05:00|887.1|886.1|887.5|886.5|887.8|886.8|887.1|886.1|1
1697001000000|2023-10-11 05:10:00|887.6|886.6|887.9|886.9|888|887|887.6|886.6|2
1697001300000|2023-10-11 05:15:00|888|887|888|887|888|887|888|887|11
1697001600000|2023-10-11 05:20:00|888.1|887.1|888.4|887.4|888.4|887.4|888.1|887.1|4
1697001900000|2023-10-11 05:25:00|888.5|887.5|888.3|887.3|888.6|887.6|888.1|887.1|10
1697002200000|2023-10-11 05:30:00|888.5|887.5|888.3|887.3|888.5|887.5|887.9|886.9|2
1697002500000|2023-10-11 05:35:00|888.4|887.4|888.1|887.1|888.6|887.6|888.1|887.1|80
1697002800000|2023-10-11 05:40:00|888.4|887.4|888.5|887.5|888.8|887.8|888.3|887.3|23
1697003100000|2023-10-11 05:45:00|888.4|887.4|888.6|887.6|888.8|887.8|888.3|887.3|26
1697003400000|2023-10-11 05:50:00|888.4|887.4|888.4|887.4|888.5|887.5|888.1|887.1|58
1697003700000|2023-10-11 05:55:00|888.1|887.1|888.3|887.3|888.4|887.4|888.1|887.1|196
1697004000000|2023-10-11 06:00:00|888|887|888.5|887.5|888.9|887.9|887.6|886.6|243
1697004300000|2023-10-11 06:05:00|888.4|887.4|888.9|887.9|888.9|887.9|888.1|887.1|81
1697004600000|2023-10-11 06:10:00|889|888|888.4|887.4|889|888|887.9|886.9|95
1697004900000|2023-10-11 06:15:00|888.8|887.8|888.4|887.4|889.5|888.5|888.4|887.4|389
1697005200000|2023-10-11 06:20:00|888.5|887.5|888.5|887.5|889.5|888.5|888.4|887.4|125
1697005500000|2023-10-11 06:25:00|888.6|887.6|888.9|887.9|889|888|888.4|887.4|21
1697005800000|2023-10-11 06:30:00|889.1|888.1|890.6|889.6|891.3|890.3|888.9|887.9|411
1697006100000|2023-10-11 06:35:00|890.9|889.9|892|891|892.5|891.5|890.9|889.9|484
1697006400000|2023-10-11 06:40:00|892.1|891.1|892.3|891.3|892.8|891.8|892|891|240
1697006700000|2023-10-11 06:45:00|892.1|891.1|891.9|890.9|892.3|891.3|890.5|889.5|101
1697007000000|2023-10-11 06:50:00|892.1|891.1|893.1|892.1|893.3|892.3|892|891|78
1697007300000|2023-10-11 06:55:00|893|892|893.9|892.9|894.3|893.3|893|892|637
1697007600000|2023-10-11 07:00:00|893.6|892.6|893|892|894.4|893.4|892.9|891.9|138
1697007900000|2023-10-11 07:05:00|892.9|891.9|893|892|894.1|893.1|892.3|891.3|293
1697008200000|2023-10-11 07:10:00|893.1|892.1|891.6|890.6|893.1|892.1|891|890|275
1697008500000|2023-10-11 07:15:00|891.5|890.5|890.9|889.9|892.4|891.4|890.5|889.5|476
1697008800000|2023-10-11 07:20:00|891|890|893.1|892.1|893.5|892.5|890.6|889.6|458
1697009100000|2023-10-11 07:25:00|893.9|892.9|891.9|890.9|893.9|892.9|891.3|890.3|438
1697009400000|2023-10-11 07:30:00|892|891|890.4|889.4|892|891|890.4|889.4|139
1697009700000|2023-10-11 07:35:00|890.5|889.5|891|890|891.3|890.3|890.1|889.1|247
1697010000000|2023-10-11 07:40:00|891.1|890.1|892.6|891.6|892.6|891.6|891.1|890.1|86
1697010300000|2023-10-11 07:45:00|892.5|891.5|893|892|893.3|892.3|892.3|891.3|114
1697010600000|2023-10-11 07:50:00|893.1|892.1|892.6|891.6|893.1|892.1|892.4|891.4|98
1697010900000|2023-10-11 07:55:00|892.4|891.4|892.5|891.5|892.9|891.9|891.8|890.8|125
1697011200000|2023-10-11 08:00:00|892.6|891.6|890.5|889.5|892.9|891.9|890.3|889.3|231
1697011500000|2023-10-11 08:05:00|890.6|889.6|890.4|889.4|890.9|889.9|890.1|889.1|270
1697011800000|2023-10-11 08:10:00|890.3|889.3|890.5|889.5|891|890|890.1|889.1|254
1697012100000|2023-10-11 08:15:00|890.4|889.4|891.5|890.5|891.6|890.6|890.3|889.3|368
1697012400000|2023-10-11 08:20:00|891.3|890.3|890.9|889.9|891.9|890.9|890.4|889.4|294
1697012700000|2023-10-11 08:25:00|890.6|889.6|889.4|888.4|891.4|890.4|888.4|887.4|1431
1697013000000|2023-10-11 08:30:00|889.5|888.5|889.6|888.6|890.3|889.3|888.1|887.1|497
1697013300000|2023-10-11 08:35:00|889.4|888.4|890.1|889.1|890.8|889.8|889.4|888.4|210
1697013600000|2023-10-11 08:40:00|890.3|889.3|890.9|889.9|891.4|890.4|890|889|148
1697013900000|2023-10-11 08:45:00|891.3|890.3|889.9|888.9|891.3|890.3|889.6|888.6|429
1697014200000|2023-10-11 08:50:00|889.6|888.6|889.9|888.9|890|889|889.4|888.4|466
1697014500000|2023-10-11 08:55:00|890.1|889.1|889.4|888.4|890.9|889.9|889.3|888.3|268
1697014800000|2023-10-11 09:00:00|889.1|888.1|887.8|886.8|889.3|888.3|886.6|885.6|508
1697015100000|2023-10-11 09:05:00|887.9|886.9|886.4|885.4|887.9|886.9|886.1|885.1|167
1697015400000|2023-10-11 09:10:00|886.3|885.3|886.9|885.9|887.9|886.9|886.1|885.1|263
1697015700000|2023-10-11 09:15:00|886.8|885.8|884.9|883.9|886.9|885.9|884.8|883.8|601
1697016000000|2023-10-11 09:20:00|884.8|883.8|884.9|883.9|885.1|884.1|884.4|883.4|241
1697016300000|2023-10-11 09:25:00|885|884|884.4|883.4|885.1|884.1|883.6|882.6|182
1697016600000|2023-10-11 09:30:00|884.1|883.1|884.1|883.1|885.1|884.1|883.6|882.6|164
1697016900000|2023-10-11 09:35:00|884|883|884.1|883.1|884.9|883.9|883.9|882.9|190
1697017200000|2023-10-11 09:40:00|883.9|882.9|882|881|884|883|882|881|400
1697017500000|2023-10-11 09:45:00|881.9|880.9|880.3|879.3|882|881|879.6|878.6|623
1697017800000|2023-10-11 09:50:00|880.4|879.4|878.8|877.8|880.6|879.6|877.6|876.6|2441
1697018100000|2023-10-11 09:55:00|878.9|877.9|880.8|879.8|880.9|879.9|878.6|877.6|635
1697018400000|2023-10-11 10:00:00|880.9|879.9|880.9|879.9|881.1|880.1|879.3|878.3|280
1697018700000|2023-10-11 10:05:00|881|880|883.4|882.4|883.6|882.6|880.8|879.8|210
1697019000000|2023-10-11 10:10:00|882.8|881.8|883.9|882.9|884.1|883.1|882.6|881.6|443
1697019300000|2023-10-11 10:15:00|883.8|882.8|884|883|884.6|883.6|883.8|882.8|313
1697019600000|2023-10-11 10:20:00|884.1|883.1|884.1|883.1|884.4|883.4|883.1|882.1|111
1697019900000|2023-10-11 10:25:00|884.4|883.4|884.1|883.1|884.8|883.8|884.1|883.1|151
1697020200000|2023-10-11 10:30:00|883.9|882.9|882.4|881.4|884.1|883.1|881.8|880.8|175
1697020500000|2023-10-11 10:35:00|882.3|881.3|883.9|882.9|885.1|884.1|882.1|881.1|446
1697020800000|2023-10-11 10:40:00|884.1|883.1|884.4|883.4|884.5|883.5|883.4|882.4|108
1697021100000|2023-10-11 10:45:00|884.1|883.1|883.9|882.9|884.9|883.9|883.4|882.4|95
1697021400000|2023-10-11 10:50:00|884|883|882.5|881.5|884|883|882.3|881.3|183
1697021700000|2023-10-11 10:55:00|882.4|881.4|882.4|881.4|882.9|881.9|882|881|75
1697022000000|2023-10-11 11:00:00|882.1|881.1|881.9|880.9|882.6|881.6|881.6|880.6|74
1697022300000|2023-10-11 11:05:00|882.1|881.1|883|882|883.1|882.1|882.1|881.1|132
1697022600000|2023-10-11 11:10:00|882.9|881.9|883.8|882.8|884|883|882.9|881.9|193
1697022900000|2023-10-11 11:15:00|883.6|882.6|883|882|883.6|882.6|882.6|881.6|43
1697023200000|2023-10-11 11:20:00|882.9|881.9|882.3|881.3|883.1|882.1|882.3|881.3|103
1697023500000|2023-10-11 11:25:00|882.1|881.1|883.5|882.5|883.6|882.6|882.1|881.1|302
1697023800000|2023-10-11 11:30:00|883.4|882.4|884|883|884.9|883.9|883.4|882.4|413
1697024100000|2023-10-11 11:35:00|883.9|882.9|881|880|883.9|882.9|880.9|879.9|242
1697024400000|2023-10-11 11:40:00|881.1|880.1|879.3|878.3|881.4|880.4|879.3|878.3|206
1697024700000|2023-10-11 11:45:00|879.1|878.1|878.6|877.6|879.4|878.4|877.6|876.6|674
1697025000000|2023-10-11 11:50:00|878.5|877.5|880.8|879.8|881.1|880.1|878.4|877.4|222
1697025300000|2023-10-11 11:55:00|880.9|879.9|880.9|879.9|881.8|880.8|880.5|879.5|69
1697025600000|2023-10-11 12:00:00|880.8|879.8|877.1|876.1|880.8|879.8|876.9|875.9|246
1697025900000|2023-10-11 12:05:00|877.5|876.5|875.1|874.1|877.6|876.6|874.5|873.5|868
1697026200000|2023-10-11 12:10:00|875|874|874.8|873.8|875.5|874.5|874.6|873.6|363
1697026500000|2023-10-11 12:15:00|874.9|873.9|875.1|874.1|876.1|875.1|874.1|873.1|293
1697026800000|2023-10-11 12:20:00|875.3|874.3|876|875|876.4|875.4|874.3|873.3|806
1697027100000|2023-10-11 12:25:00|876.1|875.1|875.5|874.5|876.1|875.1|875|874|318
1697027400000|2023-10-11 12:30:00|875.8|874.8|874|873|875.9|874.9|873.1|872.1|346
1697027700000|2023-10-11 12:35:00|874.1|873.1|875.4|874.4|875.4|874.4|873.6|872.6|426
1697028000000|2023-10-11 12:40:00|875.3|874.3|873.3|872.3|875.6|874.6|872.9|871.9|487
1697028300000|2023-10-11 12:45:00|873.1|872.1|873.4|872.4|874.8|873.8|872.9|871.9|318
1697028600000|2023-10-11 12:50:00|873.6|872.6|871.5|870.5|873.6|872.6|871.1|870.1|565
1697028900000|2023-10-11 12:55:00|871.4|870.4|870.4|869.4|871.9|870.9|869.1|868.1|1792
1697029200000|2023-10-11 13:00:00|870.3|869.3|871.3|870.3|871.4|870.4|868.4|867.4|829
1697029500000|2023-10-11 13:05:00|871.4|870.4|868.9|867.9|872.3|871.3|868.8|867.8|266
1697029800000|2023-10-11 13:10:00|869|868|870.9|869.9|871|870|868.6|867.6|697
1697030100000|2023-10-11 13:15:00|870.8|869.8|873.1|872.1|874.4|873.4|870.4|869.4|1196
1697030400000|2023-10-11 13:20:00|873.4|872.4|869.5|868.5|873.9|872.9|869.4|868.4|601
1697030700000|2023-10-11 13:25:00|869.4|868.4|870.9|869.9|871.1|870.1|868.3|867.3|610
1697031000000|2023-10-11 13:30:00|870.8|869.8|870.6|869.6|871.8|870.8|869.1|868.1|511
1697031300000|2023-10-11 13:35:00|870.5|869.5|870.9|869.9|871.4|870.4|869.5|868.5|528
1697031600000|2023-10-11 13:40:00|870.8|869.8|872.5|871.5|873.3|872.3|870.6|869.6|570
1697031900000|2023-10-11 13:45:00|872.4|871.4|870|869|873.4|872.4|869.6|868.6|487
1697032200000|2023-10-11 13:50:00|869.9|868.9|870.1|869.1|870.4|869.4|868.8|867.8|445
1697032500000|2023-10-11 13:55:00|870.3|869.3|872.5|871.5|873.1|872.1|869|868|680
1697032800000|2023-10-11 14:00:00|872.3|871.3|874.5|873.5|875.3|874.3|871.8|870.8|1011
1697033100000|2023-10-11 14:05:00|874.9|873.9|872|871|875.4|874.4|870.4|869.4|837
1697033400000|2023-10-11 14:10:00|871.9|870.9|873|872|874.1|873.1|870.6|869.6|380
1697033700000|2023-10-11 14:15:00|873.4|872.4|872.8|871.8|874.3|873.3|871.6|870.6|503
1697034000000|2023-10-11 14:20:00|872.9|871.9|870.1|869.1|874.4|873.4|870.1|869.1|889
1697034300000|2023-10-11 14:25:00|870.3|869.3|869.3|868.3|871.3|870.3|866.8|865.8|1474
1697034600000|2023-10-11 14:30:00|869.5|868.5|864.1|863.1|869.5|868.5|864.1|863.1|795
1697034900000|2023-10-11 14:35:00|864.3|863.3|863.1|862.1|864.9|863.9|862.8|861.8|1222
1697035200000|2023-10-11 14:40:00|863|862|864.1|863.1|866.6|865.6|862.4|861.4|1644
1697035500000|2023-10-11 14:45:00|864.4|863.4|866.4|865.4|866.5|865.5|863.3|862.3|1089
1697035800000|2023-10-11 14:50:00|866.3|865.3|867.1|866.1|867.3|866.3|863.9|862.9|582
1697036100000|2023-10-11 14:55:00|867|866|867.4|866.4|869.1|868.1|866.6|865.6|1072
1697036400000|2023-10-11 15:00:00|867.1|866.1|864.9|863.9|868.3|867.3|864.9|863.9|667
1697036700000|2023-10-11 15:05:00|864.4|863.4|864.1|863.1|865.9|864.9|863.5|862.5|788
1697037000000|2023-10-11 15:10:00|863.9|862.9|864.1|863.1|864.6|863.6|862.6|861.6|773
1697037300000|2023-10-11 15:15:00|864.3|863.3|864|863|864.9|863.9|863.1|862.1|727
1697037600000|2023-10-11 15:20:00|863.5|862.5|863.3|862.3|864.6|863.6|861.6|860.6|893
1697037900000|2023-10-11 15:25:00|863.4|862.4|869.4|868.4|869.6|868.6|862.9|861.9|2960
1697038200000|2023-10-11 15:30:00|869.1|868.1|871.1|870.1|871.9|870.9|868.8|867.8|1606
1697038500000|2023-10-11 15:35:00|871|870|871.3|870.3|871.6|870.6|868.9|867.9|950
1697038800000|2023-10-11 15:40:00|871.4|870.4|872.5|871.5|874|873|871.1|870.1|915
1697039100000|2023-10-11 15:45:00|872.4|871.4|873.4|872.4|873.4|872.4|871.6|870.6|628
1697039400000|2023-10-11 15:50:00|873.1|872.1|870.5|869.5|873.9|872.9|870.3|869.3|515
1697039700000|2023-10-11 15:55:00|870.6|869.6|870.3|869.3|871.3|870.3|869.4|868.4|333
1697040000000|2023-10-11 16:00:00|870.1|869.1|873.1|872.1|873.5|872.5|869.6|868.6|377
1697040300000|2023-10-11 16:05:00|873|872|874.4|873.4|875.6|874.6|872.8|871.8|693
1697040600000|2023-10-11 16:10:00|874.5|873.5|873.3|872.3|874.8|873.8|872.4|871.4|289
1697040900000|2023-10-11 16:15:00|873.4|872.4|875.3|874.3|875.3|874.3|871.8|870.8|389
1697041200000|2023-10-11 16:20:00|875.4|874.4|874.9|873.9|876.1|875.1|874.4|873.4|297
1697041500000|2023-10-11 16:25:00|874.8|873.8|876|875|876.4|875.4|873|872|252
1697041800000|2023-10-11 16:30:00|876.1|875.1|875.5|874.5|876.6|875.6|874.5|873.5|178
1697042100000|2023-10-11 16:35:00|875.6|874.6|876|875|876.4|875.4|874.9|873.9|131
1697042400000|2023-10-11 16:40:00|876.1|875.1|875.3|874.3|876.5|875.5|874.9|873.9|74
1697042700000|2023-10-11 16:45:00|875.4|874.4|876.6|875.6|876.8|875.8|875.1|874.1|109
1697043000000|2023-10-11 16:50:00|876.5|875.5|878.3|877.3|878.4|877.4|876.4|875.4|440
1697043300000|2023-10-11 16:55:00|878.1|877.1|877.1|876.1|878.6|877.6|877.1|876.1|71
1697043600000|2023-10-11 17:00:00|877.4|876.4|877.5|876.5|878.1|877.1|877.1|876.1|115
1697043900000|2023-10-11 17:05:00|877.6|876.6|879.6|878.6|879.6|878.6|877.5|876.5|292
1697044200000|2023-10-11 17:10:00|879.5|878.5|878.6|877.6|879.9|878.9|877|876|172
1697044500000|2023-10-11 17:15:00|878.5|877.5|877.9|876.9|878.8|877.8|877.4|876.4|209
1697044800000|2023-10-11 17:20:00|878|877|878.9|877.9|879.1|878.1|876.9|875.9|319
1697045100000|2023-10-11 17:25:00|878.6|877.6|879.1|878.1|879.4|878.4|878|877|138
1697045400000|2023-10-11 17:30:00|878.9|877.9|879.9|878.9|880|879|878.4|877.4|156
1697045700000|2023-10-11 17:35:00|880|879|880.1|879.1|880.1|879.1|879.4|878.4|186
1697046000000|2023-10-11 17:40:00|879.9|878.9|880.1|879.1|881.4|880.4|879.4|878.4|315
1697046300000|2023-10-11 17:45:00|880|879|880|879|880.9|879.9|879.3|878.3|445
1697046600000|2023-10-11 17:50:00|880.1|879.1|879.8|878.8|880.6|879.6|879.4|878.4|314
1697046900000|2023-10-11 17:55:00|879.5|878.5|879.4|878.4|879.9|878.9|878.8|877.8|205
1697047200000|2023-10-11 18:00:00|879.3|878.3|878.4|877.4|879.6|878.6|878.4|877.4|154
1697047500000|2023-10-11 18:05:00|878.5|877.5|877.1|876.1|878.6|877.6|876.1|875.1|374
1697047800000|2023-10-11 18:10:00|877.4|876.4|878.4|877.4|878.4|877.4|876.6|875.6|264
1697048100000|2023-10-11 18:15:00|878.3|877.3|877.5|876.5|879.4|878.4|877.1|876.1|183
1697048400000|2023-10-11 18:20:00|877.6|876.6|877.4|876.4|878.8|877.8|876.6|875.6|338
1697048700000|2023-10-11 18:25:00|877.3|876.3|878.5|877.5|878.6|877.6|876|875|1057
1697049000000|2023-10-11 18:30:00|878.6|877.6|879.1|878.1|879.6|878.6|878.6|877.6|244
1697049300000|2023-10-11 18:35:00|879.3|878.3|879.6|878.6|879.8|878.8|879.3|878.3|39
1697049600000|2023-10-11 18:40:00|879.8|878.8|879.5|878.5|879.8|878.8|879.4|878.4|35
1697049900000|2023-10-11 18:45:00|879.4|878.4|879.3|878.3|879.6|878.6|879|878|317
1697050200000|2023-10-11 18:50:00|879.4|878.4|879.4|878.4|879.6|878.6|878.6|877.6|68
1697050500000|2023-10-11 18:55:00|879.3|878.3|878.8|877.8|879.6|878.6|878.6|877.6|143
1697050800000|2023-10-11 19:00:00|878.9|877.9|879.3|878.3|879.6|878.6|878.8|877.8|72
1697051100000|2023-10-11 19:05:00|879.5|878.5|881.1|880.1|881.1|880.1|879.5|878.5|159
1697051400000|2023-10-11 19:10:00|881|880|881.5|880.5|881.5|880.5|881|880|53
1697051700000|2023-10-11 19:15:00|881.4|880.4|881.5|880.5|881.5|880.5|881.1|880.1|33
1697052000000|2023-10-11 19:20:00|881.3|880.3|881.8|880.8|881.9|880.9|880.9|879.9|161
1697052300000|2023-10-11 19:25:00|881.6|880.6|881.8|880.8|881.8|880.8|881.5|880.5|9
1697052600000|2023-10-11 19:30:00|881.5|880.5|881.8|880.8|882|881|881.4|880.4|53
1697052900000|2023-10-11 19:35:00|881.9|880.9|881.8|880.8|882.4|881.4|881.5|880.5|72
1697053200000|2023-10-11 19:40:00|881.9|880.9|881.5|880.5|882|881|881.5|880.5|4
1697053500000|2023-10-11 19:45:00|881.6|880.6|880.6|879.6|881.6|880.6|880.3|879.3|45
1697053800000|2023-10-11 19:50:00|880.5|879.5|881.1|880.1|881.3|880.3|880.5|879.5|53
1697054100000|2023-10-11 19:55:00|881|880|881.1|880.1|881.3|880.3|880.9|879.9|21
1697054400000|2023-10-11 20:00:00|881|880|880.5|879.5|881.4|880.4|880.5|879.5|55
1697054700000|2023-10-11 20:05:00|880.8|879.8|879.9|878.9|880.8|879.8|879.9|878.9|9
1697055000000|2023-10-11 20:10:00|880.1|879.1|879.5|878.5|880.1|879.1|879.4|878.4|11
1697055300000|2023-10-11 20:15:00|879.6|878.6|879.6|878.6|879.6|878.6|879.4|878.4|7
1697055600000|2023-10-11 20:20:00|879.4|878.4|879|878|879.4|878.4|878.5|877.5|13
1697055900000|2023-10-11 20:25:00|879.1|878.1|878.8|877.8|879.4|878.4|878.8|877.8|10
1697056200000|2023-10-11 20:30:00|877.1|876.1|878.8|877.8|879.5|878.5|877.1|876.1|356
1697056500000|2023-10-11 20:35:00|879|878|878.1|877.1|879.1|878.1|877.9|876.9|249
1697056800000|2023-10-11 20:40:00|878.3|877.3|877|876|878.6|877.6|876.6|875.6|313
1697057100000|2023-10-11 20:45:00|877.1|876.1|876|875|877.1|876.1|875.9|874.9|26
1697057400000|2023-10-11 20:50:00|876.3|875.3|876.3|875.3|876.5|875.5|876.1|875.1|10
1697057700000|2023-10-11 20:55:00|876.4|875.4|877.8|876.8|879.1|877|876|875|37
1697058000000|2023-10-11 21:00:00|878|875|875.3|874.3|878|875|875.3|874.3|3
1697059500000|2023-10-11 21:25:00|875.4|874.4|875.1|874.1|877|874.4|875.1|874|1
1697059800000|2023-10-11 21:30:00|874.6|873.6|877|874|877.1|874.1|874.6|873.6|2
1697060100000|2023-10-11 21:35:00|877.6|874.6|877.8|874.8|877.8|874.8|877.6|874.6|2
1697060400000|2023-10-11 21:40:00|877.6|874.6|877.6|874.6|877.6|874.6|877.6|874.6|0
1697060700000|2023-10-11 21:45:00|877.5|874.5|877.4|874.4|877.5|874.5|877.1|874.1|0
1697061000000|2023-10-11 21:50:00|877.5|874.5|877.4|874.4|877.6|874.6|877.4|874.4|0
1697061300000|2023-10-11 21:55:00|877.3|874.3|877|874|877.3|874.3|877|874|2
1697072400000|2023-10-12 01:00:00|878.9|877.9|877.5|876.5|878.9|877.9|877.4|876.4|10
1697072700000|2023-10-12 01:05:00|877.4|876.4|877.4|876.4|877.8|876.8|877.3|876.3|1
1697073000000|2023-10-12 01:10:00|877.1|876.1|877.8|876.8|878.5|877.5|877|876|20
1697073300000|2023-10-12 01:15:00|877.6|876.6|877|876|877.8|876.8|876.8|875.8|5
1697073600000|2023-10-12 01:20:00|876.6|875.6|877|876|877.1|876.1|876.6|875.6|18
1697073900000|2023-10-12 01:25:00|876.9|875.9|876.6|875.6|877|876|876.3|875.3|13
1697074200000|2023-10-12 01:30:00|876.5|875.5|877.9|876.9|877.9|876.9|876.4|875.4|6
1697074500000|2023-10-12 01:35:00|878|877|877.1|876.1|878|877|877|876|5
1697074800000|2023-10-12 01:40:00|877.3|876.3|878.4|877.4|878.4|877.4|877.1|876.1|6
1697075100000|2023-10-12 01:45:00|878.3|877.3|878|877|878.6|877.6|877.6|876.6|11
1697075400000|2023-10-12 01:50:00|877.9|876.9|877.8|876.8|878.3|877.3|877.3|876.3|9
1697075700000|2023-10-12 01:55:00|877.3|876.3|877.6|876.6|877.8|876.8|877.3|876.3|12
1697076000000|2023-10-12 02:00:00|877.5|876.5|878.4|877.4|878.4|877.4|877.3|876.3|11
1697076300000|2023-10-12 02:05:00|878|877|877|876|878|877|877|876|13
1697076600000|2023-10-12 02:10:00|876.9|875.9|876|875|877|876|876|875|4
1697076900000|2023-10-12 02:15:00|875.9|874.9|875.9|874.9|876.4|875.4|875.9|874.9|1
1697077200000|2023-10-12 02:20:00|875.8|874.8|875.9|874.9|876.1|875.1|875.6|874.6|5
1697077500000|2023-10-12 02:25:00|876|875|875.8|874.8|876.3|875.3|875.6|874.6|4
1697077800000|2023-10-12 02:30:00|875.5|874.5|876.5|875.5|876.6|875.6|875.4|874.4|14
1697078100000|2023-10-12 02:35:00|876.6|875.6|876|875|876.6|875.6|875.6|874.6|11
1697078400000|2023-10-12 02:40:00|876.1|875.1|876.4|875.4|876.9|875.9|876|875|24
1697078700000|2023-10-12 02:45:00|876.5|875.5|876|875|876.6|875.6|875.6|874.6|10
1697079000000|2023-10-12 02:50:00|875.8|874.8|876|875|876.3|875.3|875.8|874.8|5
1697079300000|2023-10-12 02:55:00|876.1|875.1|876|875|876.1|875.1|876|875|3
1697079600000|2023-10-12 03:00:00|876.3|875.3|876|875|876.3|875.3|876|875|0
1697079900000|2023-10-12 03:05:00|876.1|875.1|877|876|877.1|876.1|876|875|4
1697080200000|2023-10-12 03:10:00|877.1|876.1|876.3|875.3|877.1|876.1|876|875|15
1697080500000|2023-10-12 03:15:00|876|875|876.8|875.8|877|876|876|875|4
1697080800000|2023-10-12 03:20:00|876.6|875.6|877.3|876.3|877.6|876.6|876.4|875.4|27
1697081100000|2023-10-12 03:25:00|877.4|876.4|878|877|878.3|877.3|877.1|876.1|87
1697081400000|2023-10-12 03:30:00|878.1|877.1|878.1|877.1|878.1|877.1|878|877|0
1697081700000|2023-10-12 03:35:00|878|877|878.3|877.3|878.5|877.5|877.9|876.9|15
1697082000000|2023-10-12 03:40:00|878.1|877.1|878.1|877.1|878.4|877.4|878.1|877.1|0
1697082300000|2023-10-12 03:45:00|878.3|877.3|878.1|877.1|878.4|877.4|878.1|877.1|7
1697082600000|2023-10-12 03:50:00|878|877|877.9|876.9|878|877|877.9|876.9|1
1697082900000|2023-10-12 03:55:00|878.1|877.1|878|877|878.1|877.1|877.8|876.8|3
1697083200000|2023-10-12 04:00:00|877.9|876.9|876.8|875.8|878.1|877.1|876.5|875.5|17
1697083500000|2023-10-12 04:05:00|876.9|875.9|877.5|876.5|877.5|876.5|876.8|875.8|0
1697083800000|2023-10-12 04:10:00|877.4|876.4|877.3|876.3|877.6|876.6|877.3|876.3|25
1697084100000|2023-10-12 04:15:00|877.5|876.5|877.3|876.3|877.5|876.5|877.3|876.3|0
1697084400000|2023-10-12 04:20:00|877.4|876.4|877.3|876.3|877.4|876.4|877.3|876.3|1
1697084700000|2023-10-12 04:25:00|877.4|876.4|877.3|876.3|877.4|876.4|877.3|876.3|1
1697085000000|2023-10-12 04:30:00|877.1|876.1|877.5|876.5|877.5|876.5|877.1|876.1|6
1697085300000|2023-10-12 04:35:00|877.6|876.6|877|876|877.6|876.6|877|876|3
1697085600000|2023-10-12 04:40:00|876.9|875.9|877.6|876.6|877.6|876.6|876.9|875.9|12
1697085900000|2023-10-12 04:45:00|877.5|876.5|877.5|876.5|877.5|876.5|877.3|876.3|0
1697086200000|2023-10-12 04:50:00|877.8|876.8|877.5|876.5|878.1|877.1|877.5|876.5|2
1697086800000|2023-10-12 05:00:00|877.4|876.4|877.8|876.8|878|877|877.4|876.4|2
1697087100000|2023-10-12 05:05:00|877.9|876.9|877.8|876.8|877.9|876.9|877.6|876.6|1
1697087400000|2023-10-12 05:10:00|877.9|876.9|878|877|878|877|877.8|876.8|6
1697087700000|2023-10-12 05:15:00|877.9|876.9|877.4|876.4|877.9|876.9|877.4|876.4|1
1697088000000|2023-10-12 05:20:00|877.1|876.1|876.9|875.9|877.3|876.3|876.6|875.6|8
1697088300000|2023-10-12 05:25:00|876.8|875.8|876.8|875.8|876.9|875.9|876.6|875.6|1
1697088600000|2023-10-12 05:30:00|876.9|875.9|876.6|875.6|876.9|875.9|876.1|875.1|33
1697088900000|2023-10-12 05:35:00|876.8|875.8|876.1|875.1|877|876|876|875|30
1697089200000|2023-10-12 05:40:00|876.3|875.3|875.4|874.4|876.3|875.3|875.4|874.4|81
1697089500000|2023-10-12 05:45:00|875.5|874.5|874.6|873.6|875.6|874.6|874.6|873.6|124
1697089800000|2023-10-12 05:50:00|874.8|873.8|873.4|872.4|874.8|873.8|873.4|872.4|110
1697090100000|2023-10-12 05:55:00|873.1|872.1|873.9|872.9|874.3|873.3|873.1|872.1|31
1697090400000|2023-10-12 06:00:00|874|873|874.8|873.8|875.3|874.3|873.4|872.4|23
1697090700000|2023-10-12 06:05:00|875|874|874.9|873.9|875.1|874.1|874.8|873.8|4
1697091000000|2023-10-12 06:10:00|875|874|874.1|873.1|875|874|874.1|873.1|12
1697091300000|2023-10-12 06:15:00|873.9|872.9|872.4|871.4|873.9|872.9|872.1|871.1|162
1697091600000|2023-10-12 06:20:00|872.3|871.3|872.3|871.3|872.6|871.6|872.1|871.1|23
1697091900000|2023-10-12 06:25:00|872.1|871.1|872.4|871.4|873|872|872|871|65
1697092200000|2023-10-12 06:30:00|872.3|871.3|873.9|872.9|873.9|872.9|872.1|871.1|143
1697092500000|2023-10-12 06:35:00|873.8|872.8|873.9|872.9|874.4|873.4|873.5|872.5|24
1697092800000|2023-10-12 06:40:00|874|873|874.3|873.3|875.1|874.1|873.6|872.6|160
1697093100000|2023-10-12 06:45:00|874|873|873.8|872.8|874.4|873.4|873.6|872.6|63
1697093400000|2023-10-12 06:50:00|873.6|872.6|873.9|872.9|874.5|873.5|873.4|872.4|52
1697093700000|2023-10-12 06:55:00|874|873|873.4|872.4|874.1|873.1|873.3|872.3|60
1697094000000|2023-10-12 07:00:00|873.3|872.3|873.4|872.4|873.9|872.9|872.6|871.6|241
1697094300000|2023-10-12 07:05:00|873.3|872.3|877.3|876.3|877.6|876.6|872.9|871.9|464
1697094600000|2023-10-12 07:10:00|877.1|876.1|878.1|877.1|878.6|877.6|876.6|875.6|228
1697094900000|2023-10-12 07:15:00|877.9|876.9|879.1|878.1|879.1|878.1|877.1|876.1|341
1697095200000|2023-10-12 07:20:00|878.9|877.9|880|879|880.4|879.4|878.6|877.6|170
1697095500000|2023-10-12 07:25:00|879.9|878.9|880.8|879.8|880.9|879.9|879.9|878.9|126
1697095800000|2023-10-12 07:30:00|880.6|879.6|880.8|879.8|881.4|880.4|880.6|879.6|151
1697096100000|2023-10-12 07:35:00|880.9|879.9|882.1|881.1|882.4|881.4|880.6|879.6|78
1697096400000|2023-10-12 07:40:00|881.9|880.9|881.4|880.4|882.1|881.1|880.9|879.9|150
1697096700000|2023-10-12 07:45:00|881.3|880.3|884|883|884.6|883.6|881.3|880.3|403
1697097000000|2023-10-12 07:50:00|884.4|883.4|882.3|881.3|884.4|883.4|882.1|881.1|200
1697097300000|2023-10-12 07:55:00|882.1|881.1|882.4|881.4|883.4|882.4|881.8|880.8|609
1697097600000|2023-10-12 08:00:00|882.5|881.5|882.5|881.5|883.4|882.4|881.1|880.1|314
1697097900000|2023-10-12 08:05:00|882.4|881.4|882.6|881.6|882.9|881.9|881.4|880.4|275
1697098200000|2023-10-12 08:10:00|882.5|881.5|882.9|881.9|883.1|882.1|881.9|880.9|434
1697098500000|2023-10-12 08:15:00|883|882|882.5|881.5|883.1|882.1|881.8|880.8|340
1697098800000|2023-10-12 08:20:00|882.1|881.1|883.1|882.1|883.9|882.9|881.6|880.6|551
1697099100000|2023-10-12 08:25:00|883.3|882.3|880.9|879.9|883.4|882.4|880.6|879.6|1521
1697099400000|2023-10-12 08:30:00|880.6|879.6|880.9|879.9|881.6|880.6|880.4|879.4|1074
1697099700000|2023-10-12 08:35:00|881.5|880.5|886.1|885.1|886.9|885.9|881.4|880.4|2041
1697100000000|2023-10-12 08:40:00|886.4|885.4|882.5|881.5|886.4|885.4|882|881|959
1697100300000|2023-10-12 08:45:00|882.6|881.6|883.8|882.8|884.1|883.1|882.4|881.4|169
1697100600000|2023-10-12 08:50:00|883.9|882.9|884.8|883.8|884.9|883.9|882.6|881.6|248
1697100900000|2023-10-12 08:55:00|884.6|883.6|883.4|882.4|884.8|883.8|883.3|882.3|89
1697101200000|2023-10-12 09:00:00|883.3|882.3|883.6|882.6|884.4|883.4|883.1|882.1|113
1697101500000|2023-10-12 09:05:00|883.9|882.9|884.4|883.4|885|884|882.6|881.6|331
1697101800000|2023-10-12 09:10:00|884.6|883.6|886.5|885.5|886.6|885.6|884.4|883.4|329
1697102100000|2023-10-12 09:15:00|886.6|885.6|886.4|885.4|887|886|885.6|884.6|194
1697102400000|2023-10-12 09:20:00|886.3|885.3|886.6|885.6|886.6|885.6|885.6|884.6|275
1697102700000|2023-10-12 09:25:00|886.5|885.5|884.8|883.8|886.6|885.6|884.4|883.4|823
1697103000000|2023-10-12 09:30:00|885.9|884.9|884.3|883.3|886|885|884|883|220
1697103300000|2023-10-12 09:35:00|884.1|883.1|886.3|885.3|886.3|885.3|884.1|883.1|162
1697103600000|2023-10-12 09:40:00|886.1|885.1|886.1|885.1|886.5|885.5|885.9|884.9|56
1697103900000|2023-10-12 09:45:00|885.9|884.9|885.6|884.6|886.1|885.1|885.4|884.4|96
1697104200000|2023-10-12 09:50:00|885.8|884.8|888.1|887.1|888.3|887.3|885.4|884.4|471
1697104500000|2023-10-12 09:55:00|888.4|887.4|887.3|886.3|888.4|887.4|886.9|885.9|199
1697104800000|2023-10-12 10:00:00|887.1|886.1|886.4|885.4|887.4|886.4|885.9|884.9|242
1697105100000|2023-10-12 10:05:00|886.3|885.3|886.4|885.4|886.4|885.4|885.8|884.8|233
1697105400000|2023-10-12 10:10:00|886.1|885.1|885.6|884.6|886.4|885.4|885.4|884.4|205
1697105700000|2023-10-12 10:15:00|885.8|884.8|885.6|884.6|886.4|885.4|885.6|884.6|157
1697106000000|2023-10-12 10:20:00|885.4|884.4|886.1|885.1|886.1|885.1|885.4|884.4|80
1697106300000|2023-10-12 10:25:00|886|885|885.9|884.9|886.1|885.1|885.6|884.6|75
1697106600000|2023-10-12 10:30:00|886|885|883.6|882.6|886.1|885.1|883.4|882.4|262
1697106900000|2023-10-12 10:35:00|883.5|882.5|885.6|884.6|885.8|884.8|883.1|882.1|174
1697107200000|2023-10-12 10:40:00|885.9|884.9|884.9|883.9|886.4|885.4|884.3|883.3|190
1697107500000|2023-10-12 10:45:00|885|884|884.4|883.4|885.4|884.4|884.3|883.3|51
1697107800000|2023-10-12 10:50:00|884.5|883.5|884.9|883.9|885.1|884.1|884.1|883.1|134
1697108100000|2023-10-12 10:55:00|884.6|883.6|885|884|886|885|884.4|883.4|946
1697108400000|2023-10-12 11:00:00|884.9|883.9|886.8|885.8|886.9|885.9|884.9|883.9|327
1697108700000|2023-10-12 11:05:00|886.6|885.6|885.4|884.4|887|886|884.5|883.5|603
1697109000000|2023-10-12 11:10:00|885.3|884.3|886.9|885.9|887.1|886.1|884.6|883.6|167
1697109300000|2023-10-12 11:15:00|886.8|885.8|886.4|885.4|886.8|885.8|885.9|884.9|105
1697109600000|2023-10-12 11:20:00|886.3|885.3|886.9|885.9|887.1|886.1|886.1|885.1|68
1697109900000|2023-10-12 11:25:00|886.6|885.6|886.6|885.6|887.3|886.3|886.3|885.3|166
1697110200000|2023-10-12 11:30:00|886.9|885.9|887.4|886.4|887.6|886.6|886.6|885.6|61
1697110500000|2023-10-12 11:35:00|887.1|886.1|887.4|886.4|887.8|886.8|886.6|885.6|55
1697110800000|2023-10-12 11:40:00|887.1|886.1|887.3|886.3|887.6|886.6|886.6|885.6|126
1697111100000|2023-10-12 11:45:00|887.4|886.4|889.5|888.5|890.4|889.4|887.3|886.3|385
1697111400000|2023-10-12 11:50:00|889.4|888.4|889.4|888.4|890|889|888.8|887.8|384
1697111700000|2023-10-12 11:55:00|889.5|888.5|889.5|888.5|889.6|888.6|888.9|887.9|94
1697112000000|2023-10-12 12:00:00|889.6|888.6|888.8|887.8|891.1|890.1|888|887|330
1697112300000|2023-10-12 12:05:00|888.4|887.4|888.4|887.4|889.1|888.1|887.8|886.8|157
1697112600000|2023-10-12 12:10:00|888.3|887.3|890.1|889.1|890.4|889.4|887.6|886.6|353
1697112900000|2023-10-12 12:15:00|890|889|892.3|891.3|892.5|891.5|889.3|888.3|225
1697113200000|2023-10-12 12:20:00|892.4|891.4|891.3|890.3|892.9|891.9|889.9|888.9|268
1697113500000|2023-10-12 12:25:00|891.1|890.1|892.4|891.4|892.6|891.6|890.6|889.6|104
1697113800000|2023-10-12 12:30:00|892.1|891.1|891.8|890.8|892.1|891.1|890.3|889.3|211
1697114100000|2023-10-12 12:35:00|891.9|890.9|892.3|891.3|892.5|891.5|890.6|889.6|147
1697114400000|2023-10-12 12:40:00|892.4|891.4|890.9|889.9|892.6|891.6|890.3|889.3|179
1697114700000|2023-10-12 12:45:00|891|890|892.4|891.4|892.6|891.6|891|890|108
1697115000000|2023-10-12 12:50:00|892.3|891.3|890.5|889.5|892.5|891.5|890.3|889.3|137
1697115300000|2023-10-12 12:55:00|890.4|889.4|890.6|889.6|891.3|890.3|889.6|888.6|263
1697115600000|2023-10-12 13:00:00|890.5|889.5|890|889|891.6|890.6|889.3|888.3|308
1697115900000|2023-10-12 13:05:00|890.3|889.3|890.5|889.5|891.1|890.1|889.8|888.8|231
1697116200000|2023-10-12 13:10:00|890.6|889.6|888.1|887.1|890.8|889.8|887.8|886.8|379
1697116500000|2023-10-12 13:15:00|888|887|887.4|886.4|888.5|887.5|887.4|886.4|235
1697116800000|2023-10-12 13:20:00|887.5|886.5|888.1|887.1|888.4|887.4|886.4|885.4|414
1697117100000|2023-10-12 13:25:00|887.6|886.6|888.9|887.9|890.1|889.1|887.4|886.4|478
1697117400000|2023-10-12 13:30:00|889|888|888.5|887.5|889.6|888.6|887.8|886.8|321
1697117700000|2023-10-12 13:35:00|888.4|887.4|887|886|889.4|888.4|886.6|885.6|145
1697118000000|2023-10-12 13:40:00|887.1|886.1|886.4|885.4|888.3|887.3|886|885|175
1697118300000|2023-10-12 13:45:00|886.1|885.1|887.4|886.4|888.4|887.4|885.3|884.3|592
1697118600000|2023-10-12 13:50:00|887.5|886.5|889.4|888.4|889.5|888.5|886.6|885.6|537
1697118900000|2023-10-12 13:55:00|889.6|888.6|887.1|886.1|890|889|887.1|886.1|414
1697119200000|2023-10-12 14:00:00|887.3|886.3|889.1|888.1|890.4|889.4|887.1|886.1|495
1697119500000|2023-10-12 14:05:00|889|888|888.6|887.6|890.3|889.3|888.6|887.6|775
1697119800000|2023-10-12 14:10:00|888.5|887.5|888.5|887.5|889.6|888.6|887.8|886.8|382
1697120100000|2023-10-12 14:15:00|888.4|887.4|889|888|889.3|888.3|887.6|886.6|245
1697120400000|2023-10-12 14:20:00|888.9|887.9|888.1|887.1|889.9|888.9|887.9|886.9|834
1697120700000|2023-10-12 14:25:00|887.9|886.9|889.6|888.6|889.8|888.8|887.9|886.9|416
1697121000000|2023-10-12 14:30:00|889.8|888.8|889.9|888.9|890.4|889.4|889.6|888.6|470
1697121300000|2023-10-12 14:35:00|889.6|888.6|889.4|888.4|890.4|889.4|887.9|886.9|488
1697121600000|2023-10-12 14:40:00|889.5|888.5|889.4|888.4|890.4|889.4|889|888|561
1697121900000|2023-10-12 14:45:00|889.3|888.3|892|891|893.3|892.3|889.1|888.1|1270
1697122200000|2023-10-12 14:50:00|892.1|891.1|893|892|893|892|892|891|276
1697122500000|2023-10-12 14:55:00|892.9|891.9|892.8|891.8|893.5|892.5|891|890|1137
1697122800000|2023-10-12 15:00:00|893|892|890|889|895.4|894.4|890|889|1216
1697123100000|2023-10-12 15:05:00|890.1|889.1|888|887|891.4|890.4|888|887|528
1697123400000|2023-10-12 15:10:00|887.9|886.9|888.5|887.5|889|888|885.1|884.1|673
1697123700000|2023-10-12 15:15:00|888.4|887.4|885.3|884.3|888.4|887.4|884.8|883.8|938
1697124000000|2023-10-12 15:20:00|885.4|884.4|886|885|887.1|886.1|884.3|883.3|847
1697124300000|2023-10-12 15:25:00|885.9|884.9|885.3|884.3|886.5|885.5|883.6|882.6|2322
1697124600000|2023-10-12 15:30:00|885.1|884.1|883|882|885.4|884.4|882.4|881.4|549
1697124900000|2023-10-12 15:35:00|883.1|882.1|882.6|881.6|883.1|882.1|881.4|880.4|740
1697125200000|2023-10-12 15:40:00|882.9|881.9|881.4|880.4|882.9|881.9|880.9|879.9|460
1697125500000|2023-10-12 15:45:00|881.5|880.5|878.6|877.6|881.5|880.5|878.4|877.4|1217
1697125800000|2023-10-12 15:50:00|878.9|877.9|881|880|882.1|881.1|878.6|877.6|486
1697126100000|2023-10-12 15:55:00|881.1|880.1|880.3|879.3|881.6|880.6|879.3|878.3|264
1697126400000|2023-10-12 16:00:00|880.4|879.4|881.1|880.1|881.8|880.8|879.9|878.9|560
1697126700000|2023-10-12 16:05:00|880.5|879.5|881.1|880.1|881.3|880.3|879.1|878.1|138
1697127000000|2023-10-12 16:10:00|881|880|880.4|879.4|881.6|880.6|879.9|878.9|128
1697127300000|2023-10-12 16:15:00|880.3|879.3|881.4|880.4|881.9|880.9|880.3|879.3|379
1697127600000|2023-10-12 16:20:00|881.5|880.5|883.9|882.9|884|883|881.4|880.4|421
1697127900000|2023-10-12 16:25:00|884.1|883.1|884|883|884.6|883.6|883.6|882.6|410
1697128200000|2023-10-12 16:30:00|883.9|882.9|883.9|882.9|884.6|883.6|883.1|882.1|214
1697128500000|2023-10-12 16:35:00|883.6|882.6|881.5|880.5|884.1|883.1|881.1|880.1|163
1697128800000|2023-10-12 16:40:00|881.1|880.1|883.1|882.1|883.6|882.6|880.8|879.8|174
1697129100000|2023-10-12 16:45:00|883|882|882.9|881.9|883.3|882.3|881.9|880.9|98
1697129400000|2023-10-12 16:50:00|883|882|881.3|880.3|883|882|880.1|879.1|83
1697129700000|2023-10-12 16:55:00|881.1|880.1|882.4|881.4|882.5|881.5|880.6|879.6|242
1697130000000|2023-10-12 17:00:00|882.3|881.3|883.5|882.5|884.1|883.1|882.3|881.3|382
1697130300000|2023-10-12 17:05:00|883.4|882.4|881.8|880.8|884.6|883.6|881.6|880.6|573
1697130600000|2023-10-12 17:10:00|881.6|880.6|883.8|882.8|884.3|883.3|881.4|880.4|98
1697130900000|2023-10-12 17:15:00|883.6|882.6|884.4|883.4|885.9|884.9|883.5|882.5|300
1697131200000|2023-10-12 17:20:00|884.5|883.5|885.1|884.1|886.4|885.4|883.9|882.9|743
1697131500000|2023-10-12 17:25:00|885.3|884.3|883.4|882.4|885.6|884.6|883.1|882.1|110
1697131800000|2023-10-12 17:30:00|883.3|882.3|884.3|883.3|885.1|884.1|883.1|882.1|88
1697132100000|2023-10-12 17:35:00|884.1|883.1|885.3|884.3|885.9|884.9|884.1|883.1|109
1697132400000|2023-10-12 17:40:00|885.4|884.4|885.5|884.5|886.5|885.5|884.9|883.9|156
1697132700000|2023-10-12 17:45:00|885.6|884.6|883.9|882.9|886.1|885.1|883.9|882.9|109
1697133000000|2023-10-12 17:50:00|884.1|883.1|883.1|882.1|884.4|883.4|882.9|881.9|69
1697133300000|2023-10-12 17:55:00|883.4|882.4|885.3|884.3|885.9|884.9|883.1|882.1|522
1697133600000|2023-10-12 18:00:00|885.4|884.4|886|885|886.1|885.1|884.3|883.3|511
1697133900000|2023-10-12 18:05:00|886.1|885.1|886.4|885.4|887.6|886.6|885.9|884.9|716
1697134200000|2023-10-12 18:10:00|886.6|885.6|887.6|886.6|887.6|886.6|885.6|884.6|183
1697134500000|2023-10-12 18:15:00|887.8|886.8|886.9|885.9|888|887|885.9|884.9|623
1697134800000|2023-10-12 18:20:00|887|886|888.9|887.9|889.4|888.4|886.9|885.9|249
1697135100000|2023-10-12 18:25:00|888.6|887.6|888.8|887.8|890.3|889.3|886.9|885.9|517
1697135400000|2023-10-12 18:30:00|888.9|887.9|889.5|888.5|890.3|889.3|888.6|887.6|178
1697135700000|2023-10-12 18:35:00|889.6|888.6|889.4|888.4|890.1|889.1|889.3|888.3|362
1697136000000|2023-10-12 18:40:00|889.5|888.5|889.4|888.4|889.9|888.9|889.3|888.3|97
1697136300000|2023-10-12 18:45:00|889.3|888.3|889.4|888.4|889.6|888.6|889.1|888.1|82
1697136600000|2023-10-12 18:50:00|889.5|888.5|890.4|889.4|890.4|889.4|889.4|888.4|128
1697136900000|2023-10-12 18:55:00|890.3|889.3|890.1|889.1|890.4|889.4|889.8|888.8|87
1697137200000|2023-10-12 19:00:00|890|889|890.1|889.1|890.4|889.4|889.9|888.9|20
1697137500000|2023-10-12 19:05:00|890.3|889.3|890.1|889.1|890.4|889.4|889.9|888.9|23
1697137800000|2023-10-12 19:10:00|890.4|889.4|890.1|889.1|890.4|889.4|890|889|20
1697138100000|2023-10-12 19:15:00|890.4|889.4|890.1|889.1|890.4|889.4|890.1|889.1|9
1697138400000|2023-10-12 19:20:00|890|889|890.4|889.4|890.4|889.4|890|889|25
1697138700000|2023-10-12 19:25:00|890.1|889.1|890.1|889.1|890.1|889.1|890.1|889.1|41
1697139000000|2023-10-12 19:30:00|890|889|889.9|888.9|890.4|889.4|889.9|888.9|36
1697139300000|2023-10-12 19:35:00|890.1|889.1|889.9|888.9|890.1|889.1|889.6|888.6|7
1697139600000|2023-10-12 19:40:00|889.6|888.6|889.6|888.6|889.9|888.9|889.6|888.6|9
1697139900000|2023-10-12 19:45:00|889.5|888.5|889.1|888.1|889.6|888.6|888.9|887.9|41
1697140200000|2023-10-12 19:50:00|889.3|888.3|889.8|888.8|889.8|888.8|889.1|888.1|37
1697140500000|2023-10-12 19:55:00|890.1|889.1|889.4|888.4|890.1|889.1|889.1|888.1|122
1697140800000|2023-10-12 20:00:00|889.1|888.1|890.4|889.4|890.4|889.4|889.1|888.1|45
1697141100000|2023-10-12 20:05:00|890.3|889.3|890.3|889.3|890.4|889.4|890|889|13
1697141400000|2023-10-12 20:10:00|890.4|889.4|890|889|890.4|889.4|889.9|888.9|12
1697141700000|2023-10-12 20:15:00|889.9|888.9|890.3|889.3|890.4|889.4|889.8|888.8|10
1697142000000|2023-10-12 20:20:00|890.4|889.4|889.6|888.6|890.4|889.4|889.4|888.4|34
1697142300000|2023-10-12 20:25:00|889.5|888.5|889.8|888.8|889.9|888.9|889.5|888.5|11
1697142600000|2023-10-12 20:30:00|889.6|888.6|890|889|890.1|889.1|889.4|888.4|36
1697142900000|2023-10-12 20:35:00|889.9|888.9|889.6|888.6|890|889|889.6|888.6|5
1697143200000|2023-10-12 20:40:00|889.4|888.4|889.9|888.9|890|889|889.4|888.4|11
1697143500000|2023-10-12 20:45:00|890|889|889.9|888.9|890.1|889.1|889.6|888.6|32
1697143800000|2023-10-12 20:50:00|890|889|889.8|888.8|890|889|889.6|888.6|15
1697144100000|2023-10-12 20:55:00|889.9|888.9|890|889|890.3|889.3|889.5|888.5|51
1697144400000|2023-10-12 21:00:00|889.8|888.8|890.4|887.4|890.4|888.8|889.8|887.4|0
1697145000000|2023-10-12 21:10:00|890.3|887.3|890.3|887.3|890.3|887.3|890.3|887.3|0
1697158800000|2023-10-13 01:00:00|889|888|889.3|888.3|889.5|888.5|888.5|887.5|3
1697159100000|2023-10-13 01:05:00|889|888|888.9|887.9|889|888|888.4|887.4|6
1697159400000|2023-10-13 01:10:00|889|888|889.1|888.1|889.1|888.1|888.5|887.5|1
1697159700000|2023-10-13 01:15:00|889.3|888.3|889.4|888.4|889.4|888.4|888.9|887.9|4
1697160000000|2023-10-13 01:20:00|889|888|888.8|887.8|889.3|888.3|888.8|887.8|8
1697160300000|2023-10-13 01:25:00|889|888|889.3|888.3|889.3|888.3|888.6|887.6|6
1697160600000|2023-10-13 01:30:00|889.1|888.1|889.4|888.4|889.5|888.5|888.9|887.9|2
1697160900000|2023-10-13 01:35:00|889.1|888.1|889|888|889.3|888.3|888.8|887.8|0
1697161200000|2023-10-13 01:40:00|888.9|887.9|889.3|888.3|889.5|888.5|888.9|887.9|0
1697161500000|2023-10-13 01:45:00|889.1|888.1|889.8|888.8|889.8|888.8|889|888|1
1697161800000|2023-10-13 01:50:00|889.6|888.6|889.8|888.8|889.9|888.9|889.3|888.3|2
1697162100000|2023-10-13 01:55:00|889.5|888.5|889.5|888.5|889.8|888.8|889.4|888.4|2
1697162400000|2023-10-13 02:00:00|889.6|888.6|889.3|888.3|889.6|888.6|889|888|0
1697162700000|2023-10-13 02:05:00|889.4|888.4|889.9|888.9|890.4|889.4|889.4|888.4|36
1697163000000|2023-10-13 02:10:00|890.3|889.3|890|889|890.3|889.3|889.8|888.8|1
1697163300000|2023-10-13 02:15:00|889.9|888.9|890.4|889.4|890.4|889.4|889.8|888.8|3
1697163600000|2023-10-13 02:20:00|890.1|889.1|890.4|889.4|890.4|889.4|890.1|889.1|38
1697163900000|2023-10-13 02:25:00|891.1|890.1|891.1|890.1|891.4|890.4|891|890|154
1697164200000|2023-10-13 02:30:00|890.9|889.9|890.4|889.4|891.1|890.1|890.4|889.4|3
1697164500000|2023-10-13 02:35:00|890.3|889.3|890.6|889.6|891|890|890.3|889.3|6
1697164800000|2023-10-13 02:40:00|890.4|889.4|890.6|889.6|890.8|889.8|890.1|889.1|1
1697165100000|2023-10-13 02:45:00|890.8|889.8|890.9|889.9|891.1|890.1|890.5|889.5|7
1697165400000|2023-10-13 02:50:00|891|890|891.1|890.1|891.4|890.4|890.8|889.8|6
1697165700000|2023-10-13 02:55:00|891|890|892.1|891.1|892.1|891.1|891|890|81
1697166000000|2023-10-13 03:00:00|892|891|892.1|891.1|892.1|891.1|891.5|890.5|13
1697166300000|2023-10-13 03:05:00|892|891|891.4|890.4|892.1|891.1|891.3|890.3|8
1697166600000|2023-10-13 03:10:00|891.3|890.3|890.8|889.8|891.4|890.4|890.5|889.5|0
1697166900000|2023-10-13 03:15:00|890.9|889.9|890.4|889.4|890.9|889.9|890.3|889.3|0
1697167200000|2023-10-13 03:20:00|890.6|889.6|891|890|891.4|890.4|890.6|889.6|13
1697167500000|2023-10-13 03:25:00|891.1|890.1|890.5|889.5|891.4|890.4|890.3|889.3|14
1697167800000|2023-10-13 03:30:00|890.4|889.4|890|889|890.4|889.4|890|889|1
1697168100000|2023-10-13 03:35:00|890.1|889.1|890.3|889.3|890.6|889.6|890|889|109
1697168400000|2023-10-13 03:40:00|890.4|889.4|890.5|889.5|890.6|889.6|890.4|889.4|0
1697168700000|2023-10-13 03:45:00|890.3|889.3|890.5|889.5|890.5|889.5|890|889|1
1697169000000|2023-10-13 03:50:00|890.8|889.8|890.3|889.3|890.8|889.8|890.3|889.3|58
1697169300000|2023-10-13 03:55:00|890.4|889.4|890.4|889.4|890.5|889.5|890.3|889.3|0
1697169600000|2023-10-13 04:00:00|890.3|889.3|890.3|889.3|890.5|889.5|890.3|889.3|5
1697169900000|2023-10-13 04:05:00|890.4|889.4|890.5|889.5|890.5|889.5|890.3|889.3|1
1697170200000|2023-10-13 04:10:00|890.6|889.6|891|890|891.3|890.3|890.6|889.6|7
1697170500000|2023-10-13 04:15:00|891.3|890.3|891.3|890.3|891.4|890.4|891.1|890.1|2
1697170800000|2023-10-13 04:20:00|891.4|890.4|891.4|890.4|891.4|890.4|891.3|890.3|0
1697171100000|2023-10-13 04:25:00|891.6|890.6|891.5|890.5|891.6|890.6|891.5|890.5|3
1697171400000|2023-10-13 04:30:00|891.6|890.6|891|890|891.8|890.8|890.9|889.9|22
1697171700000|2023-10-13 04:35:00|891.1|890.1|890.9|889.9|891.1|890.1|890.9|889.9|0
1697172000000|2023-10-13 04:40:00|890.5|889.5|890.8|889.8|891|890|890.5|889.5|59
1697172300000|2023-10-13 04:45:00|891|890|890.8|889.8|891|890|890.8|889.8|0
1697172600000|2023-10-13 04:50:00|891|890|890.8|889.8|891|890|890.6|889.6|2
1697172900000|2023-10-13 04:55:00|890.6|889.6|891|890|891|890|890.6|889.6|0
1697173200000|2023-10-13 05:00:00|891.1|890.1|891.3|890.3|891.4|890.4|891|890|1
1697173500000|2023-10-13 05:05:00|891.5|890.5|891.3|890.3|891.5|890.5|891.1|890.1|1
1697173800000|2023-10-13 05:10:00|891.1|890.1|891.4|890.4|891.4|890.4|890.8|889.8|6
1697174100000|2023-10-13 05:15:00|891.3|890.3|891.4|890.4|891.5|890.5|891|890|1
1697174400000|2023-10-13 05:20:00|891.3|890.3|891.5|890.5|891.6|890.6|891.3|890.3|0
1697175000000|2023-10-13 05:30:00|891.6|890.6|892|891|892|891|891.3|890.3|7
1697175300000|2023-10-13 05:35:00|892.1|891.1|891.9|890.9|892.4|891.4|891.9|890.9|3
1697175600000|2023-10-13 05:40:00|892.1|891.1|891.9|890.9|892.1|891.1|891.9|890.9|1
1697175900000|2023-10-13 05:45:00|892.1|891.1|891.9|890.9|892.1|891.1|891.4|890.4|4
1697176200000|2023-10-13 05:50:00|891.8|890.8|891.1|890.1|891.9|890.9|891|890|10
1697176500000|2023-10-13 05:55:00|891.3|890.3|891.5|890.5|891.5|890.5|891.3|890.3|0
1697176800000|2023-10-13 06:00:00|891.4|890.4|890.4|889.4|891.5|890.5|890.4|889.4|21
1697177100000|2023-10-13 06:05:00|890.8|889.8|891.6|890.6|891.6|890.6|890.5|889.5|18
1697177400000|2023-10-13 06:10:00|891.8|890.8|892.3|891.3|892.4|891.4|891.6|890.6|14
1697177700000|2023-10-13 06:15:00|892.1|891.1|894.5|893.5|894.9|893.9|892.1|891.1|429
1697178000000|2023-10-13 06:20:00|894.4|893.4|894.9|893.9|895|894|894.4|893.4|124
1697178300000|2023-10-13 06:25:00|894.8|893.8|894.4|893.4|894.9|893.9|894.1|893.1|29
1697178600000|2023-10-13 06:30:00|894.5|893.5|894.6|893.6|895.4|894.4|893.9|892.9|66
1697178900000|2023-10-13 06:35:00|894.5|893.5|895.9|894.9|896.6|895.6|894.4|893.4|668
1697179200000|2023-10-13 06:40:00|895.8|894.8|895.9|894.9|896.4|895.4|895.6|894.6|346
1697179500000|2023-10-13 06:45:00|896.3|895.3|898.8|897.8|898.9|897.9|896.3|895.3|930
1697179800000|2023-10-13 06:50:00|898.6|897.6|899.1|898.1|899.9|898.9|898.1|897.1|343
1697180100000|2023-10-13 06:55:00|898.9|897.9|898.4|897.4|898.9|897.9|898.3|897.3|171
1697180400000|2023-10-13 07:00:00|898.5|897.5|898.9|897.9|899.6|898.6|896.9|895.9|569
1697180700000|2023-10-13 07:05:00|898.8|897.8|897.1|896.1|899.6|898.6|896.4|895.4|193
1697181000000|2023-10-13 07:10:00|897.4|896.4|898|897|898.5|897.5|897.1|896.1|62
1697181300000|2023-10-13 07:15:00|897.9|896.9|897.8|896.8|899.4|898.4|896.9|895.9|281
1697181600000|2023-10-13 07:20:00|897.6|896.6|898.3|897.3|898.4|897.4|896.6|895.6|117
1697181900000|2023-10-13 07:25:00|898.6|897.6|899.1|898.1|899.4|898.4|897.9|896.9|239
1697182200000|2023-10-13 07:30:00|899.4|898.4|898.8|897.8|899.4|898.4|897|896|375
1697182500000|2023-10-13 07:35:00|898.9|897.9|899.6|898.6|900.4|899.4|898.1|897.1|675
1697182800000|2023-10-13 07:40:00|899.8|898.8|899.3|898.3|900.1|899.1|898.9|897.9|123
1697183100000|2023-10-13 07:45:00|899.4|898.4|899.9|898.9|900.4|899.4|899.3|898.3|235
1697183400000|2023-10-13 07:50:00|899.8|898.8|897.9|896.9|900.3|899.3|897.3|896.3|368
1697183700000|2023-10-13 07:55:00|898|897|898.4|897.4|898.8|897.8|897.5|896.5|215
1697184000000|2023-10-13 08:00:00|898.9|897.9|899.5|898.5|900.4|899.4|898.8|897.8|329
1697184300000|2023-10-13 08:05:00|899.6|898.6|901.9|900.9|902|901|899.3|898.3|775
1697184600000|2023-10-13 08:10:00|901.8|900.8|901.3|900.3|902.5|901.5|900.9|899.9|316
1697184900000|2023-10-13 08:15:00|901.4|900.4|901.8|900.8|902.9|901.9|901.1|900.1|254
1697185200000|2023-10-13 08:20:00|902.1|901.1|900.9|899.9|902.9|901.9|900.9|899.9|281
1697185500000|2023-10-13 08:25:00|901.1|900.1|903.5|902.5|904.1|903.1|900.9|899.9|1414
1697185800000|2023-10-13 08:30:00|903.4|902.4|903.5|902.5|906.9|905.9|903.1|902.1|794
1697186100000|2023-10-13 08:35:00|903.6|902.6|904.8|903.8|905.4|904.4|903.6|902.6|564
1697186400000|2023-10-13 08:40:00|904.9|903.9|904.9|903.9|905.9|904.9|904.1|903.1|178
1697186700000|2023-10-13 08:45:00|904.6|903.6|905|904|905.4|904.4|903.8|902.8|153
1697187000000|2023-10-13 08:50:00|905.1|904.1|903.3|902.3|905.3|904.3|903.3|902.3|178
1697187300000|2023-10-13 08:55:00|903.1|902.1|903.6|902.6|903.8|902.8|902.8|901.8|247
1697187600000|2023-10-13 09:00:00|903.5|902.5|905.8|904.8|906|905|903.4|902.4|614
1697187900000|2023-10-13 09:05:00|905.9|904.9|907.1|906.1|907.6|906.6|905.8|904.8|327
1697188200000|2023-10-13 09:10:00|907.3|906.3|906|905|907.6|906.6|905.9|904.9|127
1697188500000|2023-10-13 09:15:00|905.9|904.9|905.9|904.9|906.1|905.1|905.1|904.1|127
1697188800000|2023-10-13 09:20:00|906.1|905.1|905.1|904.1|907.4|906.4|904.9|903.9|193
1697189100000|2023-10-13 09:25:00|905.3|904.3|905.8|904.8|905.9|904.9|904.9|903.9|108
1697189400000|2023-10-13 09:30:00|905.6|904.6|908.1|907.1|908.4|907.4|905.3|904.3|106
1697189700000|2023-10-13 09:35:00|908.3|907.3|910.4|909.4|910.4|909.4|907.8|906.8|566
1697190000000|2023-10-13 09:40:00|910.1|909.1|911|910|913.6|912.6|910.1|909.1|664
1697190300000|2023-10-13 09:45:00|910.9|909.9|910.9|909.9|912.1|911.1|910.1|909.1|311
1697190600000|2023-10-13 09:50:00|911.1|910.1|910.4|909.4|912.1|911.1|910.3|909.3|352
1697190900000|2023-10-13 09:55:00|910.5|909.5|913.4|912.4|913.4|912.4|910.5|909.5|122
1697191200000|2023-10-13 10:00:00|913.1|912.1|913.4|912.4|913.9|912.9|912.4|911.4|212
1697191500000|2023-10-13 10:05:00|913.1|912.1|913.6|912.6|913.9|912.9|912.9|911.9|103
1697191800000|2023-10-13 10:10:00|913.4|912.4|913.1|912.1|914.9|913.9|913|912|347
1697192100000|2023-10-13 10:15:00|913|912|914.4|913.4|914.5|913.5|912.6|911.6|85
1697192400000|2023-10-13 10:20:00|914.6|913.6|915.5|914.5|915.9|914.9|913.4|912.4|890
1697192700000|2023-10-13 10:25:00|915.4|914.4|915.9|914.9|916.1|915.1|915|914|612
1697193000000|2023-10-13 10:30:00|916.1|915.1|915.4|914.4|916.1|915.1|914.9|913.9|215
1697193300000|2023-10-13 10:35:00|915.3|914.3|914.1|913.1|915.3|914.3|913.4|912.4|113
1697193600000|2023-10-13 10:40:00|914.3|913.3|913.1|912.1|915.1|914.1|912.9|911.9|130
1697193900000|2023-10-13 10:45:00|912.9|911.9|913.9|912.9|914.4|913.4|912.4|911.4|240
1697194200000|2023-10-13 10:50:00|914|913|914.9|913.9|914.9|913.9|913.3|912.3|312
1697194500000|2023-10-13 10:55:00|914.8|913.8|916.1|915.1|917|916|914|913|393
1697194800000|2023-10-13 11:00:00|916.3|915.3|913.9|912.9|917.4|916.4|913.6|912.6|243
1697195100000|2023-10-13 11:05:00|914.1|913.1|916.5|915.5|917|916|914|913|370
1697195400000|2023-10-13 11:10:00|916.3|915.3|916.3|915.3|917.3|916.3|915.6|914.6|200
1697195700000|2023-10-13 11:15:00|916.1|915.1|916.3|915.3|917|916|916|915|45
1697196000000|2023-10-13 11:20:00|916.1|915.1|915.9|914.9|916.8|915.8|915.9|914.9|88
1697196300000|2023-10-13 11:25:00|916.1|915.1|917.3|916.3|917.4|916.4|916.1|915.1|49
1697196600000|2023-10-13 11:30:00|917.1|916.1|918.4|917.4|918.4|917.4|916.4|915.4|439
1697196900000|2023-10-13 11:35:00|918.3|917.3|919.4|918.4|920.1|919.1|917.6|916.6|467
1697197200000|2023-10-13 11:40:00|919.6|918.6|918.6|917.6|919.6|918.6|918.1|917.1|222
1697197500000|2023-10-13 11:45:00|918.8|917.8|919.5|918.5|920|919|918.6|917.6|240
1697197800000|2023-10-13 11:50:00|919.6|918.6|920.3|919.3|920.4|919.4|919.4|918.4|880
1697198100000|2023-10-13 11:55:00|920.1|919.1|921.6|920.6|921.6|920.6|920.1|919.1|409
1697198400000|2023-10-13 12:00:00|921.4|920.4|921.3|920.3|922.4|921.4|920.6|919.6|169
1697198700000|2023-10-13 12:05:00|921.1|920.1|919.4|918.4|922.4|921.4|919.1|918.1|499
1697199000000|2023-10-13 12:10:00|919.5|918.5|922.5|921.5|923.3|922.3|919.4|918.4|439
1697199300000|2023-10-13 12:15:00|922.6|921.6|923.3|922.3|923.5|922.5|922|921|721
1697199600000|2023-10-13 12:20:00|923.4|922.4|923.6|922.6|924.1|923.1|923.1|922.1|278
1697199900000|2023-10-13 12:25:00|923.8|922.8|924.4|923.4|924.6|923.6|923.6|922.6|512
1697200200000|2023-10-13 12:30:00|924.6|923.6|924.9|923.9|925.4|924.4|924.4|923.4|575
1697200500000|2023-10-13 12:35:00|925|924|927|926|927.1|926.1|924.6|923.6|850
1697200800000|2023-10-13 12:40:00|927.1|926.1|927.6|926.6|928.6|927.6|926.5|925.5|1124
1697201100000|2023-10-13 12:45:00|927.9|926.9|929.1|928.1|929.4|928.4|927.6|926.6|447
1697201400000|2023-10-13 12:50:00|928.9|927.9|928.1|927.1|929.4|928.4|927.6|926.6|454
1697201700000|2023-10-13 12:55:00|927.9|926.9|925|924|928.5|927.5|925|924|820
1697202000000|2023-10-13 13:00:00|925.3|924.3|922.3|921.3|925.4|924.4|920.4|919.4|2156
1697202300000|2023-10-13 13:05:00|922.4|921.4|925.6|924.6|926.1|925.1|922.4|921.4|1215
1697202600000|2023-10-13 13:10:00|925.4|924.4|924.1|923.1|925.4|924.4|923.3|922.3|489
1697202900000|2023-10-13 13:15:00|923.9|922.9|923.9|922.9|924.5|923.5|922.9|921.9|361
1697203200000|2023-10-13 13:20:00|923.6|922.6|922.5|921.5|924.4|923.4|922.3|921.3|387
1697203500000|2023-10-13 13:25:00|922.4|921.4|923.8|922.8|924.4|923.4|922.1|921.1|222
1697203800000|2023-10-13 13:30:00|923.6|922.6|923.9|922.9|925.4|924.4|923|922|342
1697204100000|2023-10-13 13:35:00|924|923|922.6|921.6|924.8|923.8|921.9|920.9|371
1697204400000|2023-10-13 13:40:00|922.5|921.5|921.6|920.6|923.6|922.6|921|920|379
1697204700000|2023-10-13 13:45:00|921.4|920.4|920.1|919.1|922.9|921.9|919.4|918.4|842
1697205000000|2023-10-13 13:50:00|920.4|919.4|919.9|918.9|921.1|920.1|919|918|691
1697205300000|2023-10-13 13:55:00|919.8|918.8|921.8|920.8|922.3|921.3|919|918|350
1697205600000|2023-10-13 14:00:00|921.6|920.6|922.6|921.6|923.4|922.4|920.8|919.8|411
1697205900000|2023-10-13 14:05:00|922.8|921.8|922.9|921.9|923.6|922.6|921|920|731
1697206200000|2023-10-13 14:10:00|923|922|922|921|923.5|922.5|921.6|920.6|618
1697206500000|2023-10-13 14:15:00|921.9|920.9|921.4|920.4|922.4|921.4|920.3|919.3|423
1697206800000|2023-10-13 14:20:00|921.3|920.3|922.6|921.6|922.9|921.9|920.3|919.3|242
1697207100000|2023-10-13 14:25:00|922.8|921.8|924.9|923.9|925.4|924.4|922.8|921.8|1064
1697207400000|2023-10-13 14:30:00|925.1|924.1|926.4|925.4|926.6|925.6|924.3|923.3|340
1697207700000|2023-10-13 14:35:00|926.5|925.5|924.8|923.8|926.6|925.6|924.3|923.3|552
1697208000000|2023-10-13 14:40:00|924.6|923.6|926.9|925.9|927.4|926.4|924.4|923.4|2181
1697208300000|2023-10-13 14:45:00|926.6|925.6|927.9|926.9|927.9|926.9|925.4|924.4|461
1697208600000|2023-10-13 14:50:00|927.8|926.8|927.1|926.1|929.3|928.3|926.8|925.8|950
1697208900000|2023-10-13 14:55:00|927.3|926.3|926.4|925.4|928.6|927.6|925.4|924.4|798
1697209200000|2023-10-13 15:00:00|926.5|925.5|925.6|924.6|928.9|927.9|925.4|924.4|1088
1697209500000|2023-10-13 15:05:00|925.9|924.9|926.4|925.4|927.1|926.1|925.1|924.1|915
1697209800000|2023-10-13 15:10:00|926.6|925.6|928.8|927.8|929.9|928.9|926.6|925.6|2260
1697210100000|2023-10-13 15:15:00|928.9|927.9|928.8|927.8|930.3|929.3|927.4|926.4|903
1697210400000|2023-10-13 15:20:00|928.9|927.9|929.5|928.5|930.4|929.4|928.4|927.4|1263
1697210700000|2023-10-13 15:25:00|929.6|928.6|929.3|928.3|931.1|930.1|927.1|926.1|3687
1697211000000|2023-10-13 15:30:00|929.1|928.1|927.3|926.3|929.4|928.4|926.9|925.9|1205
1697211300000|2023-10-13 15:35:00|927.4|926.4|925.5|924.5|927.4|926.4|924.8|923.8|961
1697211600000|2023-10-13 15:40:00|925.4|924.4|926.1|925.1|926.9|925.9|924.5|923.5|425
1697211900000|2023-10-13 15:45:00|925.9|924.9|924|923|927|926|923.4|922.4|603
1697212200000|2023-10-13 15:50:00|924.1|923.1|927|926|927.4|926.4|923.9|922.9|212
1697212500000|2023-10-13 15:55:00|926.9|925.9|926.1|925.1|927|926|925.1|924.1|319
1697212800000|2023-10-13 16:00:00|925.9|924.9|926.6|925.6|926.9|925.9|925.6|924.6|179
1697213100000|2023-10-13 16:05:00|926.9|925.9|926.4|925.4|926.9|925.9|925.6|924.6|245
1697213400000|2023-10-13 16:10:00|926.3|925.3|926.6|925.6|926.9|925.9|925.1|924.1|384
1697213700000|2023-10-13 16:15:00|926.4|925.4|925.9|924.9|927.1|926.1|925.8|924.8|110
1697214000000|2023-10-13 16:20:00|926|925|925.4|924.4|926.4|925.4|925.1|924.1|79
1697214300000|2023-10-13 16:25:00|925.9|924.9|925.9|924.9|926.4|925.4|925.4|924.4|192
1697214600000|2023-10-13 16:30:00|926|925|927.4|926.4|927.6|926.6|926|925|719
1697214900000|2023-10-13 16:35:00|927.5|926.5|926.4|925.4|927.9|926.9|926.3|925.3|179
1697215200000|2023-10-13 16:40:00|926.5|925.5|927.4|926.4|927.6|926.6|926.1|925.1|87
1697215500000|2023-10-13 16:45:00|927.3|926.3|926.6|925.6|927.4|926.4|926.1|925.1|198
1697215800000|2023-10-13 16:50:00|926.5|925.5|928.9|927.9|929.1|928.1|926.4|925.4|163
1697216100000|2023-10-13 16:55:00|928.8|927.8|928.4|927.4|928.9|927.9|927.9|926.9|342
1697216400000|2023-10-13 17:00:00|928.5|927.5|931.4|930.4|931.4|930.4|928.5|927.5|327
1697216700000|2023-10-13 17:05:00|931.5|930.5|930.1|929.1|931.6|930.6|930.1|929.1|315
1697217000000|2023-10-13 17:10:00|930.4|929.4|930.4|929.4|931.1|930.1|929.6|928.6|631
1697217300000|2023-10-13 17:15:00|930.5|929.5|929|928|930.9|929.9|928.6|927.6|152
1697217600000|2023-10-13 17:20:00|928.9|927.9|930.1|929.1|930.1|929.1|927.9|926.9|455
1697217900000|2023-10-13 17:25:00|930.3|929.3|929.1|928.1|931.1|930.1|929|928|268
1697218200000|2023-10-13 17:30:00|929.3|928.3|929.9|928.9|930|929|928.9|927.9|242
1697218500000|2023-10-13 17:35:00|930.1|929.1|930|929|930.4|929.4|929.6|928.6|217
1697218800000|2023-10-13 17:40:00|930.1|929.1|932.9|931.9|932.9|931.9|930|929|790
1697219100000|2023-10-13 17:45:00|932.8|931.8|931.8|930.8|933.1|932.1|931.6|930.6|326
1697219400000|2023-10-13 17:50:00|931.9|930.9|932.6|931.6|933.5|932.5|931.3|930.3|280
1697219700000|2023-10-13 17:55:00|932.8|931.8|932.4|931.4|933.5|932.5|932.1|931.1|569
1697220000000|2023-10-13 18:00:00|932.3|931.3|932.5|931.5|933|932|930.8|929.8|417
1697220300000|2023-10-13 18:05:00|932.4|931.4|932.6|931.6|933.4|932.4|932.1|931.1|364
1697220600000|2023-10-13 18:10:00|932.4|931.4|932.6|931.6|933.1|932.1|931.1|930.1|256
1697220900000|2023-10-13 18:15:00|932.4|931.4|933.9|932.9|934|933|932.4|931.4|296
1697221200000|2023-10-13 18:20:00|933.4|932.4|933|932|933.8|932.8|931.9|930.9|347
1697221500000|2023-10-13 18:25:00|932.9|931.9|933.3|932.3|934.9|933.9|932.5|931.5|648
1697221800000|2023-10-13 18:30:00|933.5|932.5|934.6|933.6|935.1|934.1|932.9|931.9|519
1697222100000|2023-10-13 18:35:00|934.5|933.5|933.8|932.8|934.8|933.8|933.4|932.4|182
1697222400000|2023-10-13 18:40:00|933.9|932.9|934.6|933.6|934.9|933.9|933.4|932.4|106
1697222700000|2023-10-13 18:45:00|934.4|933.4|934.9|933.9|935.1|934.1|934.4|933.4|67
1697223000000|2023-10-13 18:50:00|935|934|934|933|935|934|933.9|932.9|104
1697223300000|2023-10-13 18:55:00|933.9|932.9|934.9|933.9|935|934|933.9|932.9|48
1697223600000|2023-10-13 19:00:00|934.8|933.8|933.4|932.4|934.8|933.8|933.4|932.4|278
1697223900000|2023-10-13 19:05:00|933.6|932.6|933.1|932.1|933.6|932.6|932.9|931.9|45
1697224200000|2023-10-13 19:10:00|932.9|931.9|933.9|932.9|934.3|933.3|932.5|931.5|105
1697224500000|2023-10-13 19:15:00|933.6|932.6|933.6|932.6|934.4|933.4|933.6|932.6|58
1697224800000|2023-10-13 19:20:00|933.8|932.8|933.6|932.6|933.8|932.8|933.4|932.4|14
1697225100000|2023-10-13 19:25:00|933.8|932.8|933.8|932.8|933.8|932.8|933.4|932.4|25
1697225400000|2023-10-13 19:30:00|933.6|932.6|933.6|932.6|933.8|932.8|933.5|932.5|15
1697225700000|2023-10-13 19:35:00|933.8|932.8|933.1|932.1|933.9|932.9|933.1|932.1|34
1697226000000|2023-10-13 19:40:00|933|932|933.1|932.1|933.3|932.3|932.8|931.8|53
1697226300000|2023-10-13 19:45:00|933|932|933.5|932.5|933.9|932.9|932.6|931.6|55
1697226600000|2023-10-13 19:50:00|933.6|932.6|933.3|932.3|933.9|932.9|932.9|931.9|53
1697226900000|2023-10-13 19:55:00|933.1|932.1|933.5|932.5|934|933|933|932|54
1697227200000|2023-10-13 20:00:00|933.4|932.4|933.3|932.3|933.5|932.5|932.9|931.9|16
1697227500000|2023-10-13 20:05:00|933.1|932.1|933.6|932.6|933.9|932.9|933.1|932.1|22
1697227800000|2023-10-13 20:10:00|933.8|932.8|934.1|933.1|934.4|933.4|933.6|932.6|114
1697228100000|2023-10-13 20:15:00|934.3|933.3|934.4|933.4|934.4|933.4|933.6|932.6|15
1697228400000|2023-10-13 20:20:00|934.6|933.6|933.5|932.5|934.6|933.6|933.4|932.4|65
1697228700000|2023-10-13 20:25:00|933.4|932.4|933.6|932.6|934|933|933.3|932.3|31
1697229000000|2023-10-13 20:30:00|933.4|932.4|933.4|932.4|933.5|932.5|933.4|932.4|3
1697229300000|2023-10-13 20:35:00|933.5|932.5|934.4|933.4|934.4|933.4|933.4|932.4|29
1697229600000|2023-10-13 20:40:00|934.3|933.3|935|934|935|934|934.1|933.1|73
1697229900000|2023-10-13 20:45:00|935.3|934.3|935.4|934.4|935.4|934.4|934.6|933.6|110
1697230200000|2023-10-13 20:50:00|935.3|934.3|935|934|935.4|934.4|934.9|933.9|10
1697230500000|2023-10-13 20:55:00|935.1|934.1|935.3|934.3|935.4|934.4|935|934|57
1697418000000|2023-10-16 01:00:00|934.6|933.6|933.6|932.6|934.8|933.8|933.4|932.4|50
1697418300000|2023-10-16 01:05:00|934.4|933.4|935|934|935.8|934.8|934.3|933.3|7
1697418600000|2023-10-16 01:10:00|934.8|933.8|935.6|934.6|936.1|935.1|934|933|53
1697418900000|2023-10-16 01:15:00|935.5|934.5|934.5|933.5|935.5|934.5|933.5|932.5|62
1697419200000|2023-10-16 01:20:00|934.8|933.8|935|934|935|934|933.8|932.8|1
1697419500000|2023-10-16 01:25:00|934.9|933.9|934.8|933.8|934.9|933.9|934.1|933.1|2
1697419800000|2023-10-16 01:30:00|934.6|933.6|934.9|933.9|935|934|934.1|933.1|5
1697420100000|2023-10-16 01:35:00|934.6|933.6|934.5|933.5|935|934|934.1|933.1|2
1697420400000|2023-10-16 01:40:00|934.6|933.6|934.6|933.6|935|934|934.1|933.1|10
1697420700000|2023-10-16 01:45:00|934.8|933.8|934.6|933.6|934.8|933.8|934.1|933.1|0
1697421000000|2023-10-16 01:50:00|934.9|933.9|935.5|934.5|935.5|934.5|934.3|933.3|12
1697421300000|2023-10-16 01:55:00|935.4|934.4|935.5|934.5|936|935|934.6|933.6|7
1697421600000|2023-10-16 02:00:00|935.6|934.6|935.8|934.8|935.9|934.9|935.3|934.3|1
1697421900000|2023-10-16 02:05:00|935.6|934.6|936|935|936.1|935.1|935.5|934.5|2
1697422200000|2023-10-16 02:10:00|936.3|935.3|936.3|935.3|936.8|935.8|936|935|13
1697422500000|2023-10-16 02:15:00|936.4|935.4|936.5|935.5|937.3|936.3|936.3|935.3|212
1697422800000|2023-10-16 02:20:00|937.3|936.3|937.8|936.8|938.8|937.8|937|936|148
1697423100000|2023-10-16 02:25:00|937.9|936.9|939|938|939.3|938.3|937.8|936.8|6
1697423400000|2023-10-16 02:30:00|939.1|938.1|938.8|937.8|939.1|938.1|938.3|937.3|19
1697423700000|2023-10-16 02:35:00|939|938|939.3|938.3|939.3|938.3|938.9|937.9|8
1697424000000|2023-10-16 02:40:00|939|938|939.8|938.8|939.8|938.8|939|938|13
1697424300000|2023-10-16 02:45:00|939.6|938.6|939.4|938.4|939.9|938.9|939.1|938.1|41
1697424600000|2023-10-16 02:50:00|939.1|938.1|938.5|937.5|939.5|938.5|938.5|937.5|22
1697424900000|2023-10-16 02:55:00|938.4|937.4|938.5|937.5|938.6|937.6|938.3|937.3|9
1697425200000|2023-10-16 03:00:00|938.6|937.6|938.6|937.6|938.6|937.6|938.3|937.3|14
1697425500000|2023-10-16 03:05:00|938.8|937.8|938.3|937.3|938.9|937.9|937.9|936.9|176
1697425800000|2023-10-16 03:10:00|938.4|937.4|938.4|937.4|938.5|937.5|938.1|937.1|2
1697426100000|2023-10-16 03:15:00|938.3|937.3|938.1|937.1|938.6|937.6|938|937|4
1697426400000|2023-10-16 03:20:00|938|937|937.5|936.5|938.1|937.1|937.5|936.5|4
1697426700000|2023-10-16 03:25:00|937.8|936.8|937.8|936.8|937.9|936.9|937.5|936.5|3
1697427000000|2023-10-16 03:30:00|937.9|936.9|939.5|938.5|940|939|937.8|936.8|18
1697427300000|2023-10-16 03:35:00|939.6|938.6|939.3|938.3|939.6|938.6|939.1|938.1|4
1697427600000|2023-10-16 03:40:00|939.4|938.4|939.3|938.3|939.5|938.5|939.3|938.3|0
1697427900000|2023-10-16 03:45:00|939.1|938.1|939.6|938.6|939.6|938.6|939.1|938.1|0
1697428200000|2023-10-16 03:50:00|939.1|938.1|939.1|938.1|939.4|938.4|939.1|938.1|42
1697428500000|2023-10-16 03:55:00|938.9|937.9|938.9|937.9|939.1|938.1|938.6|937.6|77
1697428800000|2023-10-16 04:00:00|938.5|937.5|938.5|937.5|938.8|937.8|938.4|937.4|9
1697429100000|2023-10-16 04:05:00|938.6|937.6|938.4|937.4|938.6|937.6|938.1|937.1|5
1697429400000|2023-10-16 04:10:00|938.1|937.1|938.4|937.4|938.4|937.4|938.1|937.1|55
1697429700000|2023-10-16 04:15:00|938.3|937.3|938.1|937.1|938.4|937.4|937.8|936.8|202
1697430000000|2023-10-16 04:20:00|938.3|937.3|938.4|937.4|938.4|937.4|938|937|8
1697430300000|2023-10-16 04:25:00|938.5|937.5|938.5|937.5|938.5|937.5|938.3|937.3|0
1697430600000|2023-10-16 04:30:00|938.6|937.6|938.3|937.3|938.6|937.6|937.6|936.6|95
1697430900000|2023-10-16 04:35:00|938.4|937.4|938.1|937.1|938.4|937.4|938.1|937.1|10
1697431200000|2023-10-16 04:40:00|938.4|937.4|938.4|937.4|938.4|937.4|938.1|937.1|2
1697431500000|2023-10-16 04:45:00|938.1|937.1|938.4|937.4|938.4|937.4|938.1|937.1|84
1697431800000|2023-10-16 04:50:00|938.1|937.1|938.1|937.1|938.3|937.3|938.1|937.1|39
1697432100000|2023-10-16 04:55:00|938.3|937.3|938.4|937.4|938.4|937.4|938|937|18
1697432400000|2023-10-16 05:00:00|938.3|937.3|937.9|936.9|938.3|937.3|937.8|936.8|9
1697432700000|2023-10-16 05:05:00|937.8|936.8|938|937|938.3|937.3|937.8|936.8|6
1697433000000|2023-10-16 05:10:00|937.9|936.9|938.3|937.3|938.4|937.4|937.9|936.9|0
1697433300000|2023-10-16 05:15:00|938.1|937.1|938.3|937.3|938.3|937.3|938.1|937.1|0
1697433600000|2023-10-16 05:20:00|938.4|937.4|938.5|937.5|938.9|937.9|938.3|937.3|7
1697433900000|2023-10-16 05:25:00|938.6|937.6|939.5|938.5|940|939|938.5|937.5|10
1697434200000|2023-10-16 05:30:00|939.6|938.6|939.6|938.6|940|939|939.3|938.3|2
1697434500000|2023-10-16 05:35:00|939.5|938.5|939.6|938.6|939.9|938.9|939.5|938.5|0
1697434800000|2023-10-16 05:40:00|939.5|938.5|939.3|938.3|939.8|938.8|939.1|938.1|8
1697435100000|2023-10-16 05:45:00|939.5|938.5|938.5|937.5|939.5|938.5|938.4|937.4|25
1697435400000|2023-10-16 05:50:00|938.6|937.6|938.4|937.4|939.6|938.6|938.3|937.3|127
1697435700000|2023-10-16 05:55:00|938.5|937.5|939.4|938.4|939.5|938.5|938|937|13
1697436000000|2023-10-16 06:00:00|939.3|938.3|938.8|937.8|939.5|938.5|938.4|937.4|28
1697436300000|2023-10-16 06:05:00|938.6|937.6|938.6|937.6|939|938|938.1|937.1|68
1697436600000|2023-10-16 06:10:00|938.5|937.5|938.6|937.6|939.3|938.3|938.4|937.4|46
1697436900000|2023-10-16 06:15:00|938.8|937.8|939|938|939.1|938.1|938.6|937.6|63
1697437200000|2023-10-16 06:20:00|938.9|937.9|939|938|939.3|938.3|938.6|937.6|96
1697437500000|2023-10-16 06:25:00|938.9|937.9|938|937|939|938|937.8|936.8|32
1697437800000|2023-10-16 06:30:00|937.9|936.9|937.9|936.9|939.4|938.4|937.9|936.9|52
1697438100000|2023-10-16 06:35:00|938|937|937.5|936.5|938|937|937.1|936.1|120
1697438400000|2023-10-16 06:40:00|937.6|936.6|938.8|937.8|939|938|937.4|936.4|388
1697438700000|2023-10-16 06:45:00|938.9|937.9|937.6|936.6|938.9|937.9|937.4|936.4|90
1697439000000|2023-10-16 06:50:00|937.8|936.8|935.6|934.6|937.8|936.8|935|934|94
1697439300000|2023-10-16 06:55:00|935.8|934.8|935.4|934.4|935.8|934.8|934.5|933.5|128
1697439600000|2023-10-16 07:00:00|935.3|934.3|935|934|937.1|936.1|934.9|933.9|389
1697439900000|2023-10-16 07:05:00|934.9|933.9|934.4|933.4|935.6|934.6|934.1|933.1|105
1697440200000|2023-10-16 07:10:00|934.6|933.6|934.9|933.9|935.9|934.9|934.1|933.1|231
1697440500000|2023-10-16 07:15:00|934.8|933.8|933.5|932.5|935.1|934.1|933.4|932.4|104
1697440800000|2023-10-16 07:20:00|933.4|932.4|934|933|934.4|933.4|933.1|932.1|271
1697441100000|2023-10-16 07:25:00|933.9|932.9|932.4|931.4|934|933|932.3|931.3|288
1697441400000|2023-10-16 07:30:00|932.3|931.3|931.6|930.6|933.6|932.6|930.9|929.9|266
1697441700000|2023-10-16 07:35:00|931.5|930.5|931.6|930.6|931.9|930.9|930.6|929.6|209
1697442000000|2023-10-16 07:40:00|931.8|930.8|931.5|930.5|931.8|930.8|929.8|928.8|427
1697442300000|2023-10-16 07:45:00|931.6|930.6|933.1|932.1|933.8|932.8|931.4|930.4|209
1697442600000|2023-10-16 07:50:00|933.3|932.3|928.1|927.1|933.9|932.9|928.1|927.1|513
1697442900000|2023-10-16 07:55:00|928.4|927.4|931|930|931.6|930.6|928.1|927.1|455
1697443200000|2023-10-16 08:00:00|932.1|931.1|933.3|932.3|933.5|932.5|931.5|930.5|440
1697443500000|2023-10-16 08:05:00|933.1|932.1|931.5|930.5|933.1|932.1|930.8|929.8|310
1697443800000|2023-10-16 08:10:00|931.6|930.6|929|928|932.1|931.1|928.3|927.3|424
1697444100000|2023-10-16 08:15:00|929.1|928.1|926.9|925.9|929.4|928.4|926.5|925.5|525
1697444400000|2023-10-16 08:20:00|927|926|925|924|927.8|926.8|923.8|922.8|877
1697444700000|2023-10-16 08:25:00|924.9|923.9|926.9|925.9|927.5|926.5|924.9|923.9|969
1697445000000|2023-10-16 08:30:00|927|926|930.5|929.5|930.6|929.6|926.6|925.6|1244
1697445300000|2023-10-16 08:35:00|930.6|929.6|928.6|927.6|931.3|930.3|927.9|926.9|309
1697445600000|2023-10-16 08:40:00|928.8|927.8|928.4|927.4|929.1|928.1|927.9|926.9|206
1697445900000|2023-10-16 08:45:00|928.6|927.6|927.1|926.1|928.9|927.9|927|926|206
1697446200000|2023-10-16 08:50:00|927.4|926.4|928.8|927.8|929|928|926.6|925.6|223
1697446500000|2023-10-16 08:55:00|928.9|927.9|927.1|926.1|929.1|928.1|926.9|925.9|121
1697446800000|2023-10-16 09:00:00|927.3|926.3|927.5|926.5|927.6|926.6|926.1|925.1|158
1697447100000|2023-10-16 09:05:00|927.6|926.6|926.1|925.1|927.8|926.8|925.4|924.4|561
1697447400000|2023-10-16 09:10:00|926.4|925.4|929|928|929|928|926.1|925.1|162
1697447700000|2023-10-16 09:15:00|928.9|927.9|927.3|926.3|929|928|926.5|925.5|264
1697448000000|2023-10-16 09:20:00|927.1|926.1|927.4|926.4|927.4|926.4|926.4|925.4|234
1697448300000|2023-10-16 09:25:00|927.6|926.6|928.3|927.3|928.6|927.6|927.6|926.6|127
1697448600000|2023-10-16 09:30:00|928.1|927.1|928.8|927.8|928.9|927.9|927.9|926.9|348
1697448900000|2023-10-16 09:35:00|928.9|927.9|928.8|927.8|929.1|928.1|927.6|926.6|171
1697449200000|2023-10-16 09:40:00|928.6|927.6|928.4|927.4|928.9|927.9|927.6|926.6|83
1697449500000|2023-10-16 09:45:00|927.6|926.6|928.9|927.9|929.8|928.8|927.6|926.6|81
1697449800000|2023-10-16 09:50:00|929.1|928.1|929.4|928.4|929.6|928.6|928.6|927.6|105
1697450100000|2023-10-16 09:55:00|929.1|928.1|930.1|929.1|930.3|929.3|928.9|927.9|256
1697450400000|2023-10-16 10:00:00|929.9|928.9|929.4|928.4|930.1|929.1|929.1|928.1|90
1697450700000|2023-10-16 10:05:00|929.3|928.3|928.9|927.9|929.9|928.9|928.8|927.8|148
1697451000000|2023-10-16 10:10:00|928.1|927.1|928.6|927.6|929|928|927.9|926.9|113
1697451300000|2023-10-16 10:15:00|928.5|927.5|928.5|927.5|929.3|928.3|928|927|50
1697451600000|2023-10-16 10:20:00|928.6|927.6|928.8|927.8|929.1|928.1|928.1|927.1|49
1697451900000|2023-10-16 10:25:00|928.6|927.6|928.9|927.9|929.3|928.3|928.1|927.1|83
1697452200000|2023-10-16 10:30:00|928.8|927.8|928.8|927.8|929.4|928.4|928.6|927.6|39
1697452500000|2023-10-16 10:35:00|928.6|927.6|929.3|928.3|929.5|928.5|928.6|927.6|170
1697452800000|2023-10-16 10:40:00|928.6|927.6|930.1|929.1|930.1|929.1|928.6|927.6|266
1697453100000|2023-10-16 10:45:00|930|929|931.1|930.1|931.6|930.6|930|929|462
1697453400000|2023-10-16 10:50:00|931.3|930.3|930.5|929.5|931.4|930.4|930.1|929.1|108
1697453700000|2023-10-16 10:55:00|930.6|929.6|930.6|929.6|931|930|930.4|929.4|73
1697454000000|2023-10-16 11:00:00|930.4|929.4|930.9|929.9|931.3|930.3|930.4|929.4|76
1697454300000|2023-10-16 11:05:00|930.6|929.6|929.1|928.1|930.6|929.6|928.6|927.6|211
1697454600000|2023-10-16 11:10:00|929|928|930|929|930.1|929.1|928.8|927.8|78
1697454900000|2023-10-16 11:15:00|929.9|928.9|929.9|928.9|930.5|929.5|929.9|928.9|42
1697455200000|2023-10-16 11:20:00|930.1|929.1|930.4|929.4|930.9|929.9|929.1|928.1|283
1697455500000|2023-10-16 11:25:00|930.5|929.5|930|929|930.5|929.5|929.1|928.1|65
1697455800000|2023-10-16 11:30:00|929.9|928.9|930.8|929.8|931|930|929.6|928.6|157
1697456100000|2023-10-16 11:35:00|930.9|929.9|931.1|930.1|931.4|930.4|930.6|929.6|123
1697456400000|2023-10-16 11:40:00|931.3|930.3|930.9|929.9|931.4|930.4|930.4|929.4|244
1697456700000|2023-10-16 11:45:00|931|930|931.4|930.4|931.6|930.6|930.4|929.4|479
1697457000000|2023-10-16 11:50:00|931.5|930.5|930.8|929.8|931.6|930.6|930.6|929.6|161
1697457300000|2023-10-16 11:55:00|930.6|929.6|931.9|930.9|932|931|930.6|929.6|153
1697457600000|2023-10-16 12:00:00|932|931|933|932|933.6|932.6|931.9|930.9|470
1697457900000|2023-10-16 12:05:00|933.1|932.1|934.9|933.9|934.9|933.9|932.6|931.6|439
1697458200000|2023-10-16 12:10:00|934.8|933.8|934.6|933.6|935.4|934.4|933.9|932.9|398
1697458500000|2023-10-16 12:15:00|934.9|933.9|937.6|936.6|938|937|934.4|933.4|467
1697458800000|2023-10-16 12:20:00|937.8|936.8|939|938|939.1|938.1|937.1|936.1|751
1697459100000|2023-10-16 12:25:00|938.9|937.9|939.9|938.9|940.1|939.1|938.6|937.6|493
1697459400000|2023-10-16 12:30:00|940.1|939.1|939.6|938.6|940.4|939.4|938.9|937.9|397
1697459700000|2023-10-16 12:35:00|939.8|938.8|939.9|938.9|940.5|939.5|938.6|937.6|633
1697460000000|2023-10-16 12:40:00|940.1|939.1|940.9|939.9|941.1|940.1|939.4|938.4|305
1697460300000|2023-10-16 12:45:00|941.1|940.1|940.9|939.9|941.4|940.4|940.6|939.6|235
1697460600000|2023-10-16 12:50:00|940.6|939.6|941.9|940.9|942.9|941.9|940.4|939.4|1101
1697460900000|2023-10-16 12:55:00|941.8|940.8|941.1|940.1|942.9|941.9|940.4|939.4|489
1697461200000|2023-10-16 13:00:00|940.9|939.9|938|937|940.9|939.9|937.6|936.6|682
1697461500000|2023-10-16 13:05:00|937.9|936.9|939.8|938.8|941.1|940.1|937.8|936.8|1222
1697461800000|2023-10-16 13:10:00|939.6|938.6|941|940|941.1|940.1|939|938|523
1697462100000|2023-10-16 13:15:00|940.6|939.6|937.6|936.6|941.1|940.1|937.6|936.6|529
1697462400000|2023-10-16 13:20:00|937.8|936.8|936.3|935.3|938|937|936.1|935.1|340
1697462700000|2023-10-16 13:25:00|936|935|934.1|933.1|936.3|935.3|934|933|415
1697463000000|2023-10-16 13:30:00|933.9|932.9|933.9|932.9|935.9|934.9|933|932|366
1697463300000|2023-10-16 13:35:00|933.6|932.6|932.4|931.4|934|933|932.4|931.4|316
1697463600000|2023-10-16 13:40:00|932.3|931.3|932.1|931.1|932.9|931.9|930.9|929.9|269
1697463900000|2023-10-16 13:45:00|932|931|931.9|930.9|932.4|931.4|929.6|928.6|1267
1697464200000|2023-10-16 13:50:00|932|931|933.1|932.1|933.1|932.1|931.1|930.1|1012
1697464500000|2023-10-16 13:55:00|933|932|928.1|927.1|933.3|932.3|927.9|926.9|501
1697464800000|2023-10-16 14:00:00|928.4|927.4|929.3|928.3|930.6|929.6|928.3|927.3|394
1697465100000|2023-10-16 14:05:00|929.1|928.1|928.8|927.8|929.1|928.1|926.5|925.5|825
1697465400000|2023-10-16 14:10:00|928.6|927.6|930.1|929.1|930.1|929.1|927.1|926.1|405
1697465700000|2023-10-16 14:15:00|929.9|928.9|928.8|927.8|930.6|929.6|928.4|927.4|432
1697466000000|2023-10-16 14:20:00|928.9|927.9|925|924|929.6|928.6|924.1|923.1|599
1697466300000|2023-10-16 14:25:00|925.4|924.4|928.6|927.6|928.6|927.6|924.1|923.1|618
1697466600000|2023-10-16 14:30:00|928.5|927.5|927.5|926.5|930.4|929.4|927.1|926.1|331
1697466900000|2023-10-16 14:35:00|927.6|926.6|925.6|924.6|928.1|927.1|924.6|923.6|384
1697467200000|2023-10-16 14:40:00|925.5|924.5|926.8|925.8|926.9|925.9|925.3|924.3|619
1697467500000|2023-10-16 14:45:00|926.9|925.9|926|925|928.4|927.4|925.6|924.6|688
1697467800000|2023-10-16 14:50:00|925.9|924.9|925|924|926|925|923.9|922.9|555
1697468100000|2023-10-16 14:55:00|924.4|923.4|923.9|922.9|925.9|924.9|923.9|922.9|1064
1697468400000|2023-10-16 15:00:00|923.4|922.4|925.6|924.6|926.1|925.1|922.5|921.5|1086
1697468700000|2023-10-16 15:05:00|925.8|924.8|923.6|922.6|925.9|924.9|923.3|922.3|477
1697469000000|2023-10-16 15:10:00|923.8|922.8|925.1|924.1|925.5|924.5|923.4|922.4|521
1697469300000|2023-10-16 15:15:00|925.3|924.3|925.9|924.9|926.3|925.3|924.5|923.5|590
1697469600000|2023-10-16 15:20:00|925.8|924.8|923.9|922.9|926.6|925.6|923.9|922.9|822
1697469900000|2023-10-16 15:25:00|924.1|923.1|927.3|926.3|927.5|926.5|923.9|922.9|2470
1697470200000|2023-10-16 15:30:00|927|926|921.4|920.4|927.1|926.1|920.6|919.6|1127
1697470500000|2023-10-16 15:35:00|921.1|920.1|919.4|918.4|921.3|920.3|917.6|916.6|1281
1697470800000|2023-10-16 15:40:00|919.1|918.1|920.3|919.3|920.9|919.9|918.6|917.6|619
1697471100000|2023-10-16 15:45:00|920.4|919.4|921.4|920.4|922.4|921.4|920.1|919.1|480
1697471400000|2023-10-16 15:50:00|921.3|920.3|920.9|919.9|921.4|920.4|919.4|918.4|304
1697471700000|2023-10-16 15:55:00|920.6|919.6|920.3|919.3|921.4|920.4|919.6|918.6|321
1697472000000|2023-10-16 16:00:00|920.4|919.4|921.4|920.4|921.6|920.6|920.3|919.3|247
1697472300000|2023-10-16 16:05:00|921.3|920.3|920.6|919.6|921.6|920.6|920.4|919.4|285
1697472600000|2023-10-16 16:10:00|920.8|919.8|921.5|920.5|921.6|920.6|920.4|919.4|103
1697472900000|2023-10-16 16:15:00|921.4|920.4|919.5|918.5|921.9|920.9|919.4|918.4|303
1697473200000|2023-10-16 16:20:00|919.6|918.6|919.6|918.6|920.6|919.6|919.4|918.4|762
1697473500000|2023-10-16 16:25:00|919.5|918.5|919.5|918.5|920.6|919.6|919.5|918.5|242
1697473800000|2023-10-16 16:30:00|919.6|918.6|919.4|918.4|919.8|918.8|918.9|917.9|149
1697474100000|2023-10-16 16:35:00|919.1|918.1|919.9|918.9|920.5|919.5|919.1|918.1|105
1697474400000|2023-10-16 16:40:00|919.8|918.8|918.4|917.4|919.9|918.9|918.3|917.3|322
1697474700000|2023-10-16 16:45:00|918.3|917.3|918.6|917.6|919.8|918.8|918.1|917.1|97
1697475000000|2023-10-16 16:50:00|918.5|917.5|919.1|918.1|919.5|918.5|918.4|917.4|85
1697475300000|2023-10-16 16:55:00|918.9|917.9|920.4|919.4|920.9|919.9|918.9|917.9|88
1697475600000|2023-10-16 17:00:00|920.1|919.1|921|920|921.4|920.4|919.6|918.6|114
1697475900000|2023-10-16 17:05:00|921.1|920.1|920.1|919.1|921.4|920.4|919.5|918.5|74
1697476200000|2023-10-16 17:10:00|920|919|919.6|918.6|920.8|919.8|919.1|918.1|92
1697476500000|2023-10-16 17:15:00|919.4|918.4|918.4|917.4|919.5|918.5|918.1|917.1|125
1697476800000|2023-10-16 17:20:00|918.3|917.3|918.1|917.1|919|918|917.4|916.4|176
1697477100000|2023-10-16 17:25:00|918|917|918.5|917.5|918.5|917.5|917.4|916.4|97
1697477400000|2023-10-16 17:30:00|918.6|917.6|918.4|917.4|918.6|917.6|917.9|916.9|66
1697477700000|2023-10-16 17:35:00|918.5|917.5|918.3|917.3|919.4|918.4|918.1|917.1|62
1697478000000|2023-10-16 17:40:00|918.4|917.4|918.8|917.8|918.9|917.9|917.9|916.9|99
1697478300000|2023-10-16 17:45:00|918.6|917.6|918.4|917.4|919.1|918.1|917.9|916.9|123
1697478600000|2023-10-16 17:50:00|918.3|917.3|918.6|917.6|919.6|918.6|918.3|917.3|240
1697478900000|2023-10-16 17:55:00|918.9|917.9|918.6|917.6|918.9|917.9|918|917|86
1697479200000|2023-10-16 18:00:00|918.4|917.4|920.1|919.1|920.1|919.1|918.1|917.1|114
1697479500000|2023-10-16 18:05:00|920.3|919.3|918.8|917.8|920.4|919.4|918.1|917.1|226
1697479800000|2023-10-16 18:10:00|918.9|917.9|918.1|917.1|918.9|917.9|917.9|916.9|341
1697480100000|2023-10-16 18:15:00|918.3|917.3|917.6|916.6|918.6|917.6|917.5|916.5|551
1697480400000|2023-10-16 18:20:00|917.5|916.5|915.1|914.1|917.9|916.9|915.1|914.1|959
1697480700000|2023-10-16 18:25:00|915.3|914.3|915.6|914.6|916.4|915.4|914.1|913.1|949
1697481000000|2023-10-16 18:30:00|915.5|914.5|916.4|915.4|916.6|915.6|915.3|914.3|193
1697481300000|2023-10-16 18:35:00|916.5|915.5|915.4|914.4|916.6|915.6|915.4|914.4|77
1697481600000|2023-10-16 18:40:00|915.5|914.5|914.6|913.6|915.8|914.8|914.5|913.5|133
1697481900000|2023-10-16 18:45:00|914.8|913.8|915.5|914.5|915.5|914.5|914.8|913.8|9
1697482200000|2023-10-16 18:50:00|915.9|914.9|916|915|916.4|915.4|915.6|914.6|37
1697482500000|2023-10-16 18:55:00|916.1|915.1|916.5|915.5|916.9|915.9|916|915|98
1697482800000|2023-10-16 19:00:00|916.6|915.6|915.9|914.9|916.6|915.6|915.8|914.8|21
1697483100000|2023-10-16 19:05:00|916|915|916.8|915.8|916.8|915.8|915.9|914.9|41
1697483400000|2023-10-16 19:10:00|916.9|915.9|917.4|916.4|917.5|916.5|916.8|915.8|27
1697483700000|2023-10-16 19:15:00|917.3|916.3|916.8|915.8|917.3|916.3|916.6|915.6|22
1697484000000|2023-10-16 19:20:00|916.9|915.9|916.9|915.9|917.3|916.3|916.9|915.9|63
1697484300000|2023-10-16 19:25:00|917|916|916.9|915.9|917.3|916.3|916.6|915.6|10
1697484600000|2023-10-16 19:30:00|916.8|915.8|917.8|916.8|917.8|916.8|916.8|915.8|35
1697484900000|2023-10-16 19:35:00|917.6|916.6|917.5|916.5|917.8|916.8|917.4|916.4|31
1697485200000|2023-10-16 19:40:00|917.4|916.4|918.4|917.4|918.4|917.4|917.4|916.4|74
1697485500000|2023-10-16 19:45:00|918.1|917.1|917.8|916.8|918.1|917.1|917.6|916.6|16
1697485800000|2023-10-16 19:50:00|917.6|916.6|917.8|916.8|918.3|917.3|917.4|916.4|23
1697486100000|2023-10-16 19:55:00|917.9|916.9|918|917|918.1|917.1|917.8|916.8|38
1697486400000|2023-10-16 20:00:00|918.1|917.1|918.5|917.5|918.5|917.5|918|917|5
1697486700000|2023-10-16 20:05:00|918.8|917.8|918.5|917.5|918.8|917.8|918.4|917.4|13
1697487000000|2023-10-16 20:10:00|918.6|917.6|918.9|917.9|918.9|917.9|918.4|917.4|19
1697487300000|2023-10-16 20:15:00|919.1|918.1|919.9|918.9|920.1|919.1|919.1|918.1|162
1697487600000|2023-10-16 20:20:00|920|919|919.6|918.6|920|919|919.6|918.6|0
1697487900000|2023-10-16 20:25:00|||||||||1
1697488200000|2023-10-16 20:30:00|919.4|918.4|918.9|917.9|919.4|918.4|918.9|917.9|23
1697488500000|2023-10-16 20:35:00|919|918|919.4|918.4|919.4|918.4|918.9|917.9|3
1697488800000|2023-10-16 20:40:00|919.1|918.1|919.1|918.1|919.1|918.1|918.9|917.9|9
1697489100000|2023-10-16 20:45:00|919|918|918.4|917.4|919.1|918.1|918.4|917.4|12
1697489400000|2023-10-16 20:50:00|918.5|917.5|918.3|917.3|918.9|917.9|917.4|916.4|93
1697489700000|2023-10-16 20:55:00|918.1|917.1|917.5|916.5|918.4|917.4|917.1|916.1|38
1697490000000|2023-10-16 21:00:00|917.3|916.3|917.5|916.5|917.5|916.5|917.3|916.3|0
1697490300000|2023-10-16 21:05:00|917.4|916.4|917.4|916.4|917.5|916.5|917.4|916.4|0
1697491200000|2023-10-16 21:20:00|917|916|919.1|916.1|919.1|916.1|917|916|0
1697491500000|2023-10-16 21:25:00|919.6|916.6|919.6|916.6|919.6|916.6|919.6|916.6|0
1697493000000|2023-10-16 21:50:00|919.5|916.5|919.6|916.6|919.6|916.6|919.5|916.5|0
1697493300000|2023-10-16 21:55:00|919|916|919|916|919|916|919|916|0
1697504400000|2023-10-17 01:00:00|915.9|914.9|914.9|913.9|916|915|913.9|912.9|6
1697504700000|2023-10-17 01:05:00|915|914|915.3|914.3|915.5|914.5|915|914|2
1697505000000|2023-10-17 01:10:00|915.1|914.1|914.8|913.8|915.4|914.4|914.3|913.3|3
1697505300000|2023-10-17 01:15:00|914.9|913.9|915|914|915.5|914.5|914.8|913.8|0
1697505600000|2023-10-17 01:20:00|914.8|913.8|915.5|914.5|915.5|914.5|914.8|913.8|1
1697505900000|2023-10-17 01:25:00|915.3|914.3|914|913|915.6|914.6|913.9|912.9|3
1697506200000|2023-10-17 01:30:00|914.1|913.1|914.3|913.3|915|914|914|913|2
1697506500000|2023-10-17 01:35:00|914.4|913.4|914.8|913.8|915|914|914.3|913.3|3
1697506800000|2023-10-17 01:40:00|914.9|913.9|914.5|913.5|914.9|913.9|914|913|17
1697507100000|2023-10-17 01:45:00|914.4|913.4|914.5|913.5|914.6|913.6|914|913|15
1697507400000|2023-10-17 01:50:00|914.6|913.6|914|913|914.6|913.6|914|913|1
1697507700000|2023-10-17 01:55:00|914.1|913.1|914.3|913.3|914.3|913.3|913.8|912.8|1
1697508000000|2023-10-17 02:00:00|914|913|914.3|913.3|914.5|913.5|913.9|912.9|1
1697508300000|2023-10-17 02:05:00|914.1|913.1|913.8|912.8|914.1|913.1|913.6|912.6|4
1697508600000|2023-10-17 02:10:00|914|913|913.8|912.8|914|913|913.6|912.6|1
1697508900000|2023-10-17 02:15:00|914|913|913.6|912.6|914|913|913.6|912.6|2
1697509200000|2023-10-17 02:20:00|913.5|912.5|911.5|910.5|913.5|912.5|910.9|909.9|64
1697509500000|2023-10-17 02:25:00|911.6|910.6|912|911|912.5|911.5|911.5|910.5|10
1697509800000|2023-10-17 02:30:00|911.8|910.8|912|911|912.1|911.1|911.8|910.8|5
1697510100000|2023-10-17 02:35:00|911.6|910.6|911.4|910.4|911.9|910.9|911.3|910.3|6
1697510400000|2023-10-17 02:40:00|911.3|910.3|911.3|910.3|911.8|910.8|911.3|910.3|7
1697510700000|2023-10-17 02:45:00|911.4|910.4|911|910|911.4|910.4|910.8|909.8|0
1697511000000|2023-10-17 02:50:00|910.8|909.8|911.4|910.4|911.4|910.4|910.8|909.8|4
1697511300000|2023-10-17 02:55:00|911.3|910.3|911.4|910.4|911.5|910.5|910.8|909.8|6
1697511600000|2023-10-17 03:00:00|911.5|910.5|911.3|910.3|911.6|910.6|911.3|910.3|3
1697511900000|2023-10-17 03:05:00|911.4|910.4|912.3|911.3|912.8|911.8|911.4|910.4|6
1697512200000|2023-10-17 03:10:00|912.1|911.1|912|911|912.5|911.5|911.8|910.8|0
1697512500000|2023-10-17 03:15:00|912.1|911.1|912.3|911.3|912.5|911.5|912|911|0
1697512800000|2023-10-17 03:20:00|912.1|911.1|912|911|912.5|911.5|912|911|3
1697513100000|2023-10-17 03:25:00|912.1|911.1|912.5|911.5|912.8|911.8|912|911|1
1697513400000|2023-10-17 03:30:00|912.3|911.3|912.5|911.5|912.6|911.6|912.3|911.3|0
1697513700000|2023-10-17 03:35:00|912.6|911.6|912.5|911.5|912.9|911.9|912.3|911.3|0
1697514000000|2023-10-17 03:40:00|912.6|911.6|912.6|911.6|913|912|912.5|911.5|12
1697514300000|2023-10-17 03:45:00|912.5|911.5|912.5|911.5|913|912|912.4|911.4|2
1697514600000|2023-10-17 03:50:00|912.6|911.6|912.8|911.8|912.9|911.9|912.4|911.4|2
1697514900000|2023-10-17 03:55:00|912.6|911.6|912.9|911.9|913|912|912.6|911.6|20
1697515200000|2023-10-17 04:00:00|913|912|913|912|913|912|913|912|1
1697515500000|2023-10-17 04:05:00|912.9|911.9|912.9|911.9|913.1|912.1|912.8|911.8|5
1697515800000|2023-10-17 04:10:00|912.6|911.6|912.6|911.6|912.8|911.8|912.6|911.6|2
1697516100000|2023-10-17 04:15:00|912.8|911.8|912.8|911.8|912.9|911.9|912.6|911.6|0
1697516400000|2023-10-17 04:20:00|912.6|911.6|913|912|913|912|912.6|911.6|0
1697516700000|2023-10-17 04:25:00|913.1|912.1|913.1|912.1|913.4|912.4|913.1|912.1|8
1697517000000|2023-10-17 04:30:00|912.9|911.9|912|911|912.9|911.9|912|911|17
1697517300000|2023-10-17 04:35:00|912.3|911.3|912|911|912.8|911.8|912|911|9
1697517600000|2023-10-17 04:40:00|912.1|911.1|912.3|911.3|912.4|911.4|912.1|911.1|1
1697517900000|2023-10-17 04:45:00|912.1|911.1|911.6|910.6|912.1|911.1|911.4|910.4|32
1697518200000|2023-10-17 04:50:00|911.5|910.5|910.9|909.9|911.6|910.6|910.9|909.9|20
1697518500000|2023-10-17 04:55:00|911.1|910.1|910.6|909.6|911.3|910.3|910.6|909.6|4
1697518800000|2023-10-17 05:00:00|910.8|909.8|909.9|908.9|910.8|909.8|909.6|908.6|32
1697519100000|2023-10-17 05:05:00|909.8|908.8|910.1|909.1|910.1|909.1|909.8|908.8|5
1697519400000|2023-10-17 05:10:00|911|910|912.1|911.1|912.3|911.3|911|910|18
1697519700000|2023-10-17 05:15:00|912.3|911.3|912.4|911.4|912.8|911.8|912.3|911.3|7
1697520000000|2023-10-17 05:20:00|912.1|911.1|912.5|911.5|912.5|911.5|912|911|1
1697520300000|2023-10-17 05:25:00|912.3|911.3|912|911|912.3|911.3|912|911|1
1697520600000|2023-10-17 05:30:00|912.3|911.3|911.5|910.5|912.3|911.3|911.5|910.5|5
1697520900000|2023-10-17 05:35:00|911.8|910.8|911.5|910.5|912|911|911|910|6
1697521200000|2023-10-17 05:40:00|911.6|910.6|911.5|910.5|912|911|911.5|910.5|1
1697521500000|2023-10-17 05:45:00|911.3|910.3|912.3|911.3|912.3|911.3|910.6|909.6|48
1697521800000|2023-10-17 05:50:00|912.4|911.4|912.8|911.8|912.9|911.9|912.1|911.1|41
1697522100000|2023-10-17 05:55:00|912.6|911.6|913.4|912.4|913.8|912.8|912.6|911.6|30
1697522400000|2023-10-17 06:00:00|913.5|912.5|911.8|910.8|913.8|912.8|911.5|910.5|175
1697522700000|2023-10-17 06:05:00|912|911|912|911|912.5|911.5|911.8|910.8|31
1697523000000|2023-10-17 06:10:00|912.5|911.5|912.8|911.8|912.9|911.9|911.9|910.9|188
1697523300000|2023-10-17 06:15:00|912.6|911.6|912|911|913.6|912.6|911.4|910.4|31
1697523600000|2023-10-17 06:20:00|912.1|911.1|912.1|911.1|912.8|911.8|911.9|910.9|21
1697523900000|2023-10-17 06:25:00|912|911|913|912|913.1|912.1|912|911|95
1697524200000|2023-10-17 06:30:00|912.9|911.9|910.4|909.4|912.9|911.9|910.4|909.4|144
1697524500000|2023-10-17 06:35:00|910.3|909.3|911|910|911.1|910.1|910|909|56
1697524800000|2023-10-17 06:40:00|911.1|910.1|911.1|910.1|911.6|910.6|911|910|13
1697525100000|2023-10-17 06:45:00|910.9|909.9|910|909|911|910|909.9|908.9|261
1697525400000|2023-10-17 06:50:00|909.9|908.9|910|909|910|909|908.6|907.6|264
1697525700000|2023-10-17 06:55:00|910.1|909.1|911.4|910.4|912.1|911.1|910|909|307
1697526000000|2023-10-17 07:00:00|911|910|910.9|909.9|911.9|910.9|910.4|909.4|167
1697526300000|2023-10-17 07:05:00|910.6|909.6|914.4|913.4|915.1|914.1|910.6|909.6|331
1697526600000|2023-10-17 07:10:00|914.3|913.3|914.6|913.6|915.5|914.5|913.3|912.3|206
1697526900000|2023-10-17 07:15:00|914.4|913.4|914.9|913.9|915|914|912.5|911.5|134
1697527200000|2023-10-17 07:20:00|914.8|913.8|914|913|915.4|914.4|913.8|912.8|106
1697527500000|2023-10-17 07:25:00|914.1|913.1|915|914|915|914|913.5|912.5|165
1697527800000|2023-10-17 07:30:00|914.9|913.9|914.4|913.4|915.4|914.4|913.8|912.8|76
1697528100000|2023-10-17 07:35:00|914.3|913.3|915.4|914.4|916|915|914|913|68
1697528400000|2023-10-17 07:40:00|915.1|914.1|917.3|916.3|917.6|916.6|915.1|914.1|152
1697528700000|2023-10-17 07:45:00|917.4|916.4|917.8|916.8|918.3|917.3|916|915|483
1697529000000|2023-10-17 07:50:00|917.9|916.9|915.1|914.1|918.4|917.4|914.9|913.9|304
1697529300000|2023-10-17 07:55:00|914.9|913.9|913.8|912.8|915.6|914.6|913.3|912.3|461
1697529600000|2023-10-17 08:00:00|913.9|912.9|914.9|913.9|915.4|914.4|913.6|912.6|397
1697529900000|2023-10-17 08:05:00|915.1|914.1|915.5|914.5|915.9|914.9|914.3|913.3|398
1697530200000|2023-10-17 08:10:00|915.4|914.4|915.5|914.5|916.4|915.4|914.9|913.9|297
1697530500000|2023-10-17 08:15:00|915.4|914.4|913.1|912.1|915.5|914.5|912.9|911.9|176
1697530800000|2023-10-17 08:20:00|912.9|911.9|912.1|911.1|913|912|911.4|910.4|538
1697531100000|2023-10-17 08:25:00|912|911|911|910|912.1|911.1|910.1|909.1|1474
1697531400000|2023-10-17 08:30:00|910.8|909.8|910.4|909.4|912.4|911.4|910.4|909.4|508
1697531700000|2023-10-17 08:35:00|910.6|909.6|908.6|907.6|910.8|909.8|907.8|906.8|425
1697532000000|2023-10-17 08:40:00|908.5|907.5|909.6|908.6|911.4|910.4|908.3|907.3|565
1697532300000|2023-10-17 08:45:00|909.5|908.5|908.3|907.3|910|909|908.1|907.1|138
1697532600000|2023-10-17 08:50:00|908.1|907.1|909|908|909.4|908.4|907.9|906.9|91
1697532900000|2023-10-17 08:55:00|908.9|907.9|911.5|910.5|911.5|910.5|908.6|907.6|176
1697533200000|2023-10-17 09:00:00|911.6|910.6|911.8|910.8|912.4|911.4|911.1|910.1|100
1697533500000|2023-10-17 09:05:00|911.6|910.6|911.1|910.1|911.9|910.9|910.9|909.9|250
1697533800000|2023-10-17 09:10:00|911.3|910.3|910.6|909.6|911.6|910.6|909.5|908.5|159
1697534100000|2023-10-17 09:15:00|910.4|909.4|910.5|909.5|911|910|909.9|908.9|254
1697534400000|2023-10-17 09:20:00|910.4|909.4|912.1|911.1|912.1|911.1|909.9|908.9|100
1697534700000|2023-10-17 09:25:00|912.4|911.4|914.4|913.4|914.4|913.4|912.1|911.1|178
1697535000000|2023-10-17 09:30:00|914.6|913.6|914.5|913.5|916|915|914.3|913.3|824
1697535300000|2023-10-17 09:35:00|914.6|913.6|913.4|912.4|915.3|914.3|913.3|912.3|285
1697535600000|2023-10-17 09:40:00|913.5|912.5|914|913|914.5|913.5|913.4|912.4|103
1697535900000|2023-10-17 09:45:00|914.1|913.1|913.5|912.5|914.6|913.6|913|912|411
1697536200000|2023-10-17 09:50:00|913.4|912.4|913|912|913.8|912.8|912.9|911.9|93
1697536500000|2023-10-17 09:55:00|912.9|911.9|913.9|912.9|913.9|912.9|912.9|911.9|40
1697536800000|2023-10-17 10:00:00|913.8|912.8|914.3|913.3|915.1|914.1|913.6|912.6|244
1697537100000|2023-10-17 10:05:00|914.4|913.4|913|912|914.4|913.4|912.6|911.6|55
1697537400000|2023-10-17 10:10:00|912.9|911.9|912.6|911.6|913.4|912.4|912.1|911.1|99
1697537700000|2023-10-17 10:15:00|912.9|911.9|911.1|910.1|912.9|911.9|910.9|909.9|184
1697538000000|2023-10-17 10:20:00|911.3|910.3|911.6|910.6|911.8|910.8|910.6|909.6|41
1697538300000|2023-10-17 10:25:00|911.5|910.5|912.1|911.1|912.4|911.4|911.4|910.4|180
1697538600000|2023-10-17 10:30:00|912|911|912.1|911.1|913.1|912.1|911.6|910.6|177
1697538900000|2023-10-17 10:35:00|912.3|911.3|911.8|910.8|912.6|911.6|911.6|910.6|67
1697539200000|2023-10-17 10:40:00|911.9|910.9|911.8|910.8|912.1|911.1|911.4|910.4|35
1697539500000|2023-10-17 10:45:00|911.9|910.9|912.5|911.5|912.6|911.6|911.4|910.4|50
1697539800000|2023-10-17 10:50:00|912.4|911.4|912.1|911.1|912.4|911.4|911.9|910.9|10
1697540100000|2023-10-17 10:55:00|912|911|912.4|911.4|912.6|911.6|912|911|13
1697540400000|2023-10-17 11:00:00|912.1|911.1|911.9|910.9|912.5|911.5|911.4|910.4|27
1697540700000|2023-10-17 11:05:00|912|911|909.1|908.1|912|911|908.8|907.8|699
1697541000000|2023-10-17 11:10:00|909|908|909.6|908.6|910.1|909.1|908.9|907.9|198
1697541300000|2023-10-17 11:15:00|909.4|908.4|908.6|907.6|909.9|908.9|908.6|907.6|399
1697541600000|2023-10-17 11:20:00|908.8|907.8|908.4|907.4|908.9|907.9|908|907|127
1697541900000|2023-10-17 11:25:00|908|907|906.9|905.9|908|907|906.3|905.3|431
1697542200000|2023-10-17 11:30:00|907.1|906.1|908.1|907.1|908.1|907.1|906.1|905.1|191
1697542500000|2023-10-17 11:35:00|908|907|908.6|907.6|909.9|908.9|908|907|99
1697542800000|2023-10-17 11:40:00|908.5|907.5|907.6|906.6|908.6|907.6|907.6|906.6|189
1697543100000|2023-10-17 11:45:00|907.8|906.8|906.3|905.3|907.8|906.8|905.9|904.9|133
1697543400000|2023-10-17 11:50:00|906.1|905.1|906.4|905.4|906.6|905.6|905.9|904.9|179
1697543700000|2023-10-17 11:55:00|906.5|905.5|907|906|907.1|906.1|906.3|905.3|335
1697544000000|2023-10-17 12:00:00|907.1|906.1|907.1|906.1|907.4|906.4|905.6|904.6|313
1697544300000|2023-10-17 12:05:00|907.5|906.5|906.5|905.5|907.5|906.5|905.8|904.8|172
1697544600000|2023-10-17 12:10:00|906.6|905.6|906.9|905.9|908.1|907.1|906.1|905.1|476
1697544900000|2023-10-17 12:15:00|906.8|905.8|906.4|905.4|908.1|907.1|905.6|904.6|610
1697545200000|2023-10-17 12:20:00|906.3|905.3|905.3|904.3|906.9|905.9|905|904|410
1697545500000|2023-10-17 12:25:00|905.4|904.4|904.8|903.8|905.8|904.8|904.4|903.4|289
1697545800000|2023-10-17 12:30:00|904.6|903.6|902.1|901.1|904.6|903.6|901.9|900.9|641
1697546100000|2023-10-17 12:35:00|901.8|900.8|903|902|903.4|902.4|901.6|900.6|157
1697546400000|2023-10-17 12:40:00|902.9|901.9|904.9|903.9|905.1|904.1|902.9|901.9|517
1697546700000|2023-10-17 12:45:00|905.1|904.1|905.5|904.5|906.1|905.1|904.6|903.6|604
1697547000000|2023-10-17 12:50:00|905.4|904.4|903.1|902.1|905.9|904.9|902.1|901.1|326
1697547300000|2023-10-17 12:55:00|903.3|902.3|904.4|903.4|904.5|903.5|902.9|901.9|416
1697547600000|2023-10-17 13:00:00|904.3|903.3|900.3|899.3|904.5|903.5|899.5|898.5|749
1697547900000|2023-10-17 13:05:00|900.1|899.1|902.3|901.3|902.4|901.4|899.9|898.9|777
1697548200000|2023-10-17 13:10:00|902.1|901.1|901.4|900.4|903.6|902.6|900.9|899.9|446
1697548500000|2023-10-17 13:15:00|901.3|900.3|901.4|900.4|902.4|901.4|900.4|899.4|375
1697548800000|2023-10-17 13:20:00|901.3|900.3|899.6|898.6|901.6|900.6|899.5|898.5|151
1697549100000|2023-10-17 13:25:00|899.9|898.9|898.3|897.3|900.8|899.8|898.1|897.1|398
1697549400000|2023-10-17 13:30:00|898.1|897.1|900.8|899.8|901.9|900.9|897.9|896.9|285
1697549700000|2023-10-17 13:35:00|900.6|899.6|904.9|903.9|905.4|904.4|899.4|898.4|786
1697550000000|2023-10-17 13:40:00|905.1|904.1|906.3|905.3|907.3|906.3|904.4|903.4|1385
1697550300000|2023-10-17 13:45:00|906.8|905.8|906.5|905.5|907.3|906.3|905.3|904.3|681
1697550600000|2023-10-17 13:50:00|906.4|905.4|907.6|906.6|909|908|906.4|905.4|863
1697550900000|2023-10-17 13:55:00|907.9|906.9|906.8|905.8|908.1|907.1|905.9|904.9|312
1697551200000|2023-10-17 14:00:00|906.6|905.6|906.9|905.9|908.1|907.1|906.1|905.1|436
1697551500000|2023-10-17 14:05:00|906.8|905.8|907.1|906.1|909.4|908.4|906.4|905.4|575
1697551800000|2023-10-17 14:10:00|907.3|906.3|910.3|909.3|911|910|907.1|906.1|593
1697552100000|2023-10-17 14:15:00|910.1|909.1|912.8|911.8|913.6|912.6|910|909|768
1697552400000|2023-10-17 14:20:00|912.6|911.6|911.6|910.6|912.9|911.9|911.1|910.1|533
1697552700000|2023-10-17 14:25:00|911.4|910.4|913.8|912.8|915.1|914.1|911.4|910.4|560
1697553000000|2023-10-17 14:30:00|913.6|912.6|912.4|911.4|914.1|913.1|911.8|910.8|446
1697553300000|2023-10-17 14:35:00|912.9|911.9|916.4|915.4|916.8|915.8|912.8|911.8|463
1697553600000|2023-10-17 14:40:00|916.3|915.3|913.5|912.5|916.4|915.4|913|912|526
1697553900000|2023-10-17 14:45:00|913.4|912.4|914.4|913.4|915.6|914.6|912.9|911.9|779
1697554200000|2023-10-17 14:50:00|914.3|913.3|910.5|909.5|914.4|913.4|910.4|909.4|774
1697554500000|2023-10-17 14:55:00|910.3|909.3|909.8|908.8|911.1|910.1|908.9|907.9|822
1697554800000|2023-10-17 15:00:00|909.9|908.9|911.8|910.8|911.9|910.9|909.9|908.9|396
1697555100000|2023-10-17 15:05:00|911.9|910.9|910.6|909.6|912.1|911.1|909.4|908.4|678
1697555400000|2023-10-17 15:10:00|910.5|909.5|908.1|907.1|911|910|907.9|906.9|713
1697555700000|2023-10-17 15:15:00|908.3|907.3|907.4|906.4|908.9|907.9|906.6|905.6|618
1697556000000|2023-10-17 15:20:00|907.5|906.5|904.1|903.1|907.5|906.5|904|903|430
1697556300000|2023-10-17 15:25:00|904|903|901.4|900.4|904.4|903.4|900.9|899.9|1870
1697556600000|2023-10-17 15:30:00|901.6|900.6|901.4|900.4|901.9|900.9|899.6|898.6|1126
1697556900000|2023-10-17 15:35:00|901.5|900.5|902.4|901.4|902.9|901.9|900.8|899.8|544
1697557200000|2023-10-17 15:40:00|902.6|901.6|903|902|904.6|903.6|902.4|901.4|186
1697557500000|2023-10-17 15:45:00|903.1|902.1|903.9|902.9|904|903|902.6|901.6|147
1697557800000|2023-10-17 15:50:00|904|903|905|904|906.3|905.3|904|903|451
1697558100000|2023-10-17 15:55:00|904.9|903.9|905.4|904.4|905.4|904.4|903|902|359
1697558400000|2023-10-17 16:00:00|905.3|904.3|904.8|903.8|906|905|904.5|903.5|158
1697558700000|2023-10-17 16:05:00|904.9|903.9|903.1|902.1|904.9|903.9|902.9|901.9|150
1697559000000|2023-10-17 16:10:00|903|902|904.6|903.6|904.9|903.9|902.3|901.3|176
1697559300000|2023-10-17 16:15:00|904.9|903.9|905.5|904.5|906.3|905.3|904.6|903.6|94
1697559600000|2023-10-17 16:20:00|905.4|904.4|905.6|904.6|906.3|905.3|904.9|903.9|281
1697559900000|2023-10-17 16:25:00|905.1|904.1|905.9|904.9|906.1|905.1|904.8|903.8|518
1697560200000|2023-10-17 16:30:00|905.6|904.6|906|905|906.6|905.6|905.5|904.5|124
1697560500000|2023-10-17 16:35:00|905.9|904.9|906.3|905.3|907|906|905.9|904.9|59
1697560800000|2023-10-17 16:40:00|906.4|905.4|906.6|905.6|907.1|906.1|906.1|905.1|64
1697561100000|2023-10-17 16:45:00|906.5|905.5|907.1|906.1|907.4|906.4|905.9|904.9|24
1697561400000|2023-10-17 16:50:00|907.6|906.6|907.9|906.9|908.4|907.4|907.1|906.1|529
1697561700000|2023-10-17 16:55:00|908|907|909.4|908.4|909.5|908.5|907.8|906.8|646
1697562000000|2023-10-17 17:00:00|909.5|908.5|910.6|909.6|910.9|909.9|909.1|908.1|395
1697562300000|2023-10-17 17:05:00|910.4|909.4|910.1|909.1|911.3|910.3|908.8|907.8|579
1697562600000|2023-10-17 17:10:00|909.8|908.8|909|908|910.4|909.4|908.9|907.9|84
1697562900000|2023-10-17 17:15:00|909.1|908.1|907.4|906.4|909.1|908.1|907.4|906.4|185
1697563200000|2023-10-17 17:20:00|907.5|906.5|909.4|908.4|909.5|908.5|907.5|906.5|154
1697563500000|2023-10-17 17:25:00|909.5|908.5|909|908|909.6|908.6|908.8|907.8|64
1697563800000|2023-10-17 17:30:00|909.1|908.1|908.9|907.9|910.1|909.1|908.6|907.6|477
1697564100000|2023-10-17 17:35:00|909|908|908.9|907.9|909.1|908.1|908|907|122
1697564400000|2023-10-17 17:40:00|909|908|907.9|906.9|909.1|908.1|907.6|906.6|60
1697564700000|2023-10-17 17:45:00|908|907|907.3|906.3|908.1|907.1|906.9|905.9|283
1697565000000|2023-10-17 17:50:00|907.1|906.1|908.4|907.4|908.4|907.4|907.1|906.1|109
1697565300000|2023-10-17 17:55:00|908.1|907.1|909.9|908.9|910.1|909.1|907.9|906.9|184
1697565600000|2023-10-17 18:00:00|909.6|908.6|911.9|910.9|912.1|911.1|908.6|907.6|492
1697565900000|2023-10-17 18:05:00|911.8|910.8|912.5|911.5|913.6|912.6|911.6|910.6|1118
1697566200000|2023-10-17 18:10:00|912.6|911.6|913|912|914.6|913.6|911.8|910.8|682
1697566500000|2023-10-17 18:15:00|912.9|911.9|913.6|912.6|913.6|912.6|912.8|911.8|172
1697566800000|2023-10-17 18:20:00|913.4|912.4|912.8|911.8|913.9|912.9|911.5|910.5|769
1697567100000|2023-10-17 18:25:00|912.9|911.9|915.4|914.4|916.1|915.1|912.9|911.9|1272
1697567400000|2023-10-17 18:30:00|915.3|914.3|915.4|914.4|916.6|915.6|915|914|451
1697567700000|2023-10-17 18:35:00|915.3|914.3|914.6|913.6|915.4|914.4|914.3|913.3|299
1697568000000|2023-10-17 18:40:00|914.5|913.5|914.1|913.1|914.6|913.6|913.4|912.4|74
1697568300000|2023-10-17 18:45:00|914.3|913.3|913.1|912.1|914.3|913.3|912.5|911.5|127
1697568600000|2023-10-17 18:50:00|913.3|912.3|912.8|911.8|913.4|912.4|912.6|911.6|24
1697568900000|2023-10-17 18:55:00|912.9|911.9|913.1|912.1|913.1|912.1|912.8|911.8|8
1697569200000|2023-10-17 19:00:00|913.3|912.3|912.8|911.8|913.4|912.4|912.8|911.8|12
1697569500000|2023-10-17 19:05:00|912.6|911.6|914.3|913.3|914.4|913.4|912.6|911.6|81
1697569800000|2023-10-17 19:10:00|914.4|913.4|914.5|913.5|914.9|913.9|914.3|913.3|91
1697570100000|2023-10-17 19:15:00|914.4|913.4|914.9|913.9|915|914|914.4|913.4|69
1697570400000|2023-10-17 19:20:00|914.6|913.6|915.1|914.1|915.4|914.4|914.6|913.6|84
1697570700000|2023-10-17 19:25:00|915.3|914.3|914.9|913.9|915.3|914.3|914.1|913.1|48
1697571000000|2023-10-17 19:30:00|914.8|913.8|914.5|913.5|914.8|913.8|914.3|913.3|31
1697571300000|2023-10-17 19:35:00|914.4|913.4|914.1|913.1|914.6|913.6|914.1|913.1|20
1697571600000|2023-10-17 19:40:00|914.3|913.3|914|913|914.4|913.4|913.8|912.8|25
1697571900000|2023-10-17 19:45:00|914.1|913.1|914.4|913.4|914.4|913.4|913.9|912.9|21
1697572200000|2023-10-17 19:50:00|914.6|913.6|914.8|913.8|914.9|913.9|914.3|913.3|102
1697572500000|2023-10-17 19:55:00|914.6|913.6|915.3|914.3|915.6|914.6|914.6|913.6|221
1697572800000|2023-10-17 20:00:00|915.1|914.1|915.8|914.8|915.9|914.9|915.1|914.1|21
1697573100000|2023-10-17 20:05:00|915.6|914.6|914.8|913.8|915.9|914.9|914.8|913.8|26
1697573400000|2023-10-17 20:10:00|914.9|913.9|915|914|915.4|914.4|914.6|913.6|119
1697573700000|2023-10-17 20:15:00|915.1|914.1|915|914|915.1|914.1|914.8|913.8|15
1697574000000|2023-10-17 20:20:00|914.9|913.9|915.1|914.1|915.4|914.4|914.6|913.6|59
1697574300000|2023-10-17 20:25:00|915.3|914.3|915.6|914.6|915.8|914.8|915.3|914.3|13
1697574600000|2023-10-17 20:30:00|917.1|914.1|913.8|912.8|917.1|915|913.5|912.5|43
1697574900000|2023-10-17 20:35:00|913.9|912.9|914.8|913.8|914.8|913.8|913.5|912.5|99
1697575200000|2023-10-17 20:40:00|914.9|913.9|916|915|916|915|914.6|913.6|16
1697575500000|2023-10-17 20:45:00|915.8|914.8|916|915|916.5|915.5|915.3|914.3|27
1697575800000|2023-10-17 20:50:00|915.8|914.8|917|916|917|916|915.5|914.5|34
1697576100000|2023-10-17 20:55:00|916.9|915.9|917.1|916.1|917.6|916.6|915.9|914.9|84
1697576400000|2023-10-17 21:00:00|918.1|915.1|918.4|915.4|918.5|915.5|918.1|915.1|2
1697576700000|2023-10-17 21:05:00|||||||||18
1697577900000|2023-10-17 21:25:00|||||||||105
1697578500000|2023-10-17 21:35:00|918.5|915.5|918.4|915.4|918.5|915.5|918.4|915.4|0
1697578800000|2023-10-17 21:40:00|917.8|916.8|917.8|916.8|917.8|916.8|917.8|916.8|59
1697579100000|2023-10-17 21:45:00|918.5|915.5|918.5|915.5|918.5|915.5|918.5|915.5|0
1697590800000|2023-10-18 01:00:00|919.1|918.1|920.3|919.3|921|920|918.9|917.9|10
1697591100000|2023-10-18 01:05:00|920|919|919.5|918.5|920.3|919.3|919.5|918.5|1
1697591400000|2023-10-18 01:10:00|919.4|918.4|920|919|920|919|919.3|918.3|1
1697591700000|2023-10-18 01:15:00|920.1|919.1|921.1|920.1|921.6|920.6|920|919|5
1697592000000|2023-10-18 01:20:00|921.3|920.3|922|921|922|921|921.3|920.3|10
1697592300000|2023-10-18 01:25:00|921.9|920.9|923.8|922.8|923.8|922.8|921.9|920.9|56
1697592600000|2023-10-18 01:30:00|923.6|922.6|924.1|923.1|924.4|923.4|923.4|922.4|28
1697592900000|2023-10-18 01:35:00|924.3|923.3|924.9|923.9|925.8|924.8|924.1|923.1|24
1697593200000|2023-10-18 01:40:00|925.3|924.3|924|923|925.4|924.4|923.8|922.8|27
1697593500000|2023-10-18 01:45:00|924.3|923.3|925.3|924.3|925.5|924.5|924|923|8
1697593800000|2023-10-18 01:50:00|925.5|924.5|924.8|923.8|925.5|924.5|924.3|923.3|3
1697594100000|2023-10-18 01:55:00|925|924|925.3|924.3|925.5|924.5|924|923|33
1697594400000|2023-10-18 02:00:00|925.4|924.4|926.3|925.3|927.1|926.1|925.4|924.4|22
1697594700000|2023-10-18 02:05:00|926.5|925.5|926.1|925.1|926.8|925.8|925.9|924.9|3
1697595000000|2023-10-18 02:10:00|926|925|926.5|925.5|926.9|925.9|925.8|924.8|6
1697595300000|2023-10-18 02:15:00|926.4|925.4|925.5|924.5|926.4|925.4|925.5|924.5|17
1697595600000|2023-10-18 02:20:00|925.8|924.8|925.8|924.8|925.9|924.9|925.6|924.6|1
1697595900000|2023-10-18 02:25:00|925.9|924.9|927|926|927|926|925.9|924.9|11
1697596200000|2023-10-18 02:30:00|926.9|925.9|925.3|924.3|927|926|925.3|924.3|26
1697596500000|2023-10-18 02:35:00|925.4|924.4|924.8|923.8|925.5|924.5|924.5|923.5|20
1697596800000|2023-10-18 02:40:00|924.6|923.6|924.5|923.5|924.8|923.8|924.4|923.4|13
1697597100000|2023-10-18 02:45:00|924.4|923.4|924.4|923.4|924.5|923.5|924|923|3
1697597400000|2023-10-18 02:50:00|924.5|923.5|923.9|922.9|924.6|923.6|923.9|922.9|12
1697597700000|2023-10-18 02:55:00|923.8|922.8|924.3|923.3|924.3|923.3|922.8|921.8|14
1697598000000|2023-10-18 03:00:00|924.1|923.1|925.8|924.8|925.8|924.8|924.1|923.1|4
1697598300000|2023-10-18 03:05:00|925.6|924.6|926|925|926.3|925.3|925.6|924.6|1
1697598600000|2023-10-18 03:10:00|926.1|925.1|926.1|925.1|926.8|925.8|925.9|924.9|49
1697598900000|2023-10-18 03:15:00|926.4|925.4|925.5|924.5|926.5|925.5|925.3|924.3|34
1697599200000|2023-10-18 03:20:00|925.4|924.4|925.1|924.1|925.5|924.5|924.8|923.8|12
1697599500000|2023-10-18 03:25:00|924.9|923.9|925.1|924.1|925.3|924.3|924.8|923.8|1
1697599800000|2023-10-18 03:30:00|925|924|924.9|923.9|925.4|924.4|924.9|923.9|3
1697600100000|2023-10-18 03:35:00|924.8|923.8|924.9|923.9|925.1|924.1|924.8|923.8|0
1697600400000|2023-10-18 03:40:00|924.8|923.8|925.4|924.4|925.4|924.4|924.6|923.6|20
1697600700000|2023-10-18 03:45:00|925.6|924.6|925.3|924.3|925.8|924.8|925.1|924.1|20
1697601000000|2023-10-18 03:50:00|925.6|924.6|925.5|924.5|925.6|924.6|925.3|924.3|0
1697601300000|2023-10-18 03:55:00|925.6|924.6|925.8|924.8|925.8|924.8|925.5|924.5|0
1697601600000|2023-10-18 04:00:00|925.9|924.9|926.1|925.1|926.1|925.1|925.9|924.9|3
1697601900000|2023-10-18 04:05:00|926.4|925.4|926.1|925.1|926.4|925.4|925.6|924.6|30
1697602200000|2023-10-18 04:10:00|926|925|926.4|925.4|926.6|925.6|926|925|0
1697602500000|2023-10-18 04:15:00|926.6|925.6|926.6|925.6|926.9|925.9|926.5|925.5|1
1697602800000|2023-10-18 04:20:00|926.5|925.5|927|926|927.1|926.1|926.5|925.5|5
1697603100000|2023-10-18 04:25:00|927.1|926.1|928|927|928.5|927.5|927|926|154
1697603400000|2023-10-18 04:30:00|927.9|926.9|928.4|927.4|928.5|927.5|927.6|926.6|13
1697603700000|2023-10-18 04:35:00|928.8|927.8|928|927|928.9|927.9|927.9|926.9|10
1697604000000|2023-10-18 04:40:00|927.9|926.9|928|927|928.3|927.3|927.8|926.8|2
1697604300000|2023-10-18 04:45:00|927.8|926.8|928|927|928|927|927.5|926.5|6
1697604600000|2023-10-18 04:50:00|927.9|926.9|927.3|926.3|928|927|927.3|926.3|7
1697604900000|2023-10-18 04:55:00|927.1|926.1|926.8|925.8|927.3|926.3|926.8|925.8|1
1697605200000|2023-10-18 05:00:00|927|926|927.8|926.8|927.8|926.8|926.8|925.8|2
1697605500000|2023-10-18 05:05:00|927.9|926.9|927.6|926.6|928|927|927.4|926.4|9
1697605800000|2023-10-18 05:10:00|927.4|926.4|926.9|925.9|927.4|926.4|926.9|925.9|12
1697606100000|2023-10-18 05:15:00|926.8|925.8|926.9|925.9|927.4|926.4|926.8|925.8|11
1697606400000|2023-10-18 05:20:00|926.8|925.8|926.5|925.5|927|926|926.5|925.5|2
1697606700000|2023-10-18 05:25:00|926.4|925.4|924|923|926.4|925.4|923.5|922.5|79
1697607000000|2023-10-18 05:30:00|924.1|923.1|924.5|923.5|924.6|923.6|924.1|923.1|2
1697607300000|2023-10-18 05:35:00|924.3|923.3|924.5|923.5|924.8|923.8|924|923|6
1697607600000|2023-10-18 05:40:00|924.4|923.4|924.6|923.6|924.8|923.8|924.3|923.3|2
1697607900000|2023-10-18 05:45:00|924.8|923.8|925.8|924.8|925.8|924.8|924.6|923.6|42
1697608200000|2023-10-18 05:50:00|925.6|924.6|926.9|925.9|927.8|926.8|925.6|924.6|177
1697608500000|2023-10-18 05:55:00|926.6|925.6|927|926|927.1|926.1|926.6|925.6|6
1697608800000|2023-10-18 06:00:00|927.4|926.4|925.4|924.4|927.4|926.4|925.4|924.4|46
1697609100000|2023-10-18 06:05:00|925.1|924.1|925.8|924.8|926.1|925.1|924.1|923.1|55
1697609400000|2023-10-18 06:10:00|925.9|924.9|926|925|926.5|925.5|925.9|924.9|11
1697609700000|2023-10-18 06:15:00|926.3|925.3|926.8|925.8|927|926|926.1|925.1|8
1697610000000|2023-10-18 06:20:00|926.9|925.9|927|926|928|927|926.9|925.9|112
1697610300000|2023-10-18 06:25:00|926.9|925.9|927.1|926.1|927.1|926.1|926.9|925.9|47
1697610600000|2023-10-18 06:30:00|926.9|925.9|924.6|923.6|926.9|925.9|924.6|923.6|67
1697610900000|2023-10-18 06:35:00|924.9|923.9|924.5|923.5|925.4|924.4|924.1|923.1|75
1697611200000|2023-10-18 06:40:00|924.6|923.6|923|922|925.3|924.3|922.8|921.8|177
1697611500000|2023-10-18 06:45:00|922.9|921.9|924.1|923.1|924.9|923.9|922.6|921.6|127
1697611800000|2023-10-18 06:50:00|924.3|923.3|924.9|923.9|925.3|924.3|924|923|89
1697612100000|2023-10-18 06:55:00|925|924|923.5|922.5|925|924|922.6|921.6|179
1697612400000|2023-10-18 07:00:00|923.4|922.4|924.1|923.1|924.4|923.4|922.6|921.6|202
1697612700000|2023-10-18 07:05:00|924|923|921.9|920.9|924.1|923.1|921.1|920.1|206
1697613000000|2023-10-18 07:10:00|921.8|920.8|920.3|919.3|921.8|920.8|919.4|918.4|294
1697613300000|2023-10-18 07:15:00|920.1|919.1|921.1|920.1|921.6|920.6|919.6|918.6|96
1697613600000|2023-10-18 07:20:00|921.3|920.3|921.1|920.1|922.3|921.3|920.6|919.6|176
1697613900000|2023-10-18 07:25:00|921.3|920.3|921.6|920.6|922.6|921.6|921.3|920.3|69
1697614200000|2023-10-18 07:30:00|921.8|920.8|922.6|921.6|923.4|922.4|921.4|920.4|176
1697614500000|2023-10-18 07:35:00|922.5|921.5|921.3|920.3|922.6|921.6|920.5|919.5|97
1697614800000|2023-10-18 07:40:00|920.6|919.6|920.9|919.9|921.3|920.3|919.6|918.6|253
1697615100000|2023-10-18 07:45:00|920.8|919.8|920.9|919.9|921.9|920.9|920.6|919.6|323
1697615400000|2023-10-18 07:50:00|921|920|920.8|919.8|921.5|920.5|920.1|919.1|94
1697615700000|2023-10-18 07:55:00|920.5|919.5|921.1|920.1|922.3|921.3|920.5|919.5|235
1697616000000|2023-10-18 08:00:00|921.4|920.4|918.9|917.9|921.5|920.5|918.4|917.4|583
1697616300000|2023-10-18 08:05:00|919|918|919.1|918.1|919.9|918.9|918.8|917.8|341
1697616600000|2023-10-18 08:10:00|918.9|917.9|919.1|918.1|919.1|918.1|918|917|340
1697616900000|2023-10-18 08:15:00|918.9|917.9|921.8|920.8|922.1|921.1|918.9|917.9|507
1697617200000|2023-10-18 08:20:00|921.9|920.9|919.9|918.9|921.9|920.9|919.6|918.6|743
1697617500000|2023-10-18 08:25:00|919.8|918.8|917.6|916.6|920.9|919.9|916.6|915.6|2122
1697617800000|2023-10-18 08:30:00|918.4|917.4|916.6|915.6|918.6|917.6|916.3|915.3|1345
1697618100000|2023-10-18 08:35:00|916.8|915.8|916.4|915.4|916.9|915.9|915.4|914.4|844
1697618400000|2023-10-18 08:40:00|916.5|915.5|916.5|915.5|917.3|916.3|915.6|914.6|843
1697618700000|2023-10-18 08:45:00|916.6|915.6|917.9|916.9|918.1|917.1|916.5|915.5|590
1697619000000|2023-10-18 08:50:00|917.8|916.8|918.6|917.6|918.9|917.9|916.6|915.6|377
1697619300000|2023-10-18 08:55:00|918.4|917.4|920|919|920.3|919.3|917.9|916.9|265
1697619600000|2023-10-18 09:00:00|920.1|919.1|921.6|920.6|922.3|921.3|919.9|918.9|793
1697619900000|2023-10-18 09:05:00|921.8|920.8|921.9|920.9|922.4|921.4|920.8|919.8|377
1697620200000|2023-10-18 09:10:00|921.8|920.8|922.1|921.1|922.3|921.3|921.6|920.6|159
1697620500000|2023-10-18 09:15:00|921.9|920.9|921|920|922|921|920.5|919.5|540
1697620800000|2023-10-18 09:20:00|920.9|919.9|922.4|921.4|922.4|921.4|920.8|919.8|433
1697621100000|2023-10-18 09:25:00|922.3|921.3|926|925|926.5|925.5|922.3|921.3|608
1697621400000|2023-10-18 09:30:00|926.1|925.1|927.8|926.8|928.8|927.8|925.9|924.9|496
1697621700000|2023-10-18 09:35:00|927.6|926.6|927.3|926.3|927.8|926.8|926.6|925.6|567
1697622000000|2023-10-18 09:40:00|927.4|926.4|927.6|926.6|928.4|927.4|927.3|926.3|442
1697622300000|2023-10-18 09:45:00|927.8|926.8|926.3|925.3|927.9|926.9|925.4|924.4|236
1697622600000|2023-10-18 09:50:00|926.4|925.4|925.3|924.3|926.8|925.8|924.9|923.9|209
1697622900000|2023-10-18 09:55:00|925.4|924.4|926.3|925.3|926.6|925.6|925.4|924.4|97
1697623200000|2023-10-18 10:00:00|926.1|925.1|925|924|926.9|925.9|925|924|114
1697623500000|2023-10-18 10:05:00|924.6|923.6|923.1|922.1|925.1|924.1|923.1|922.1|358
1697623800000|2023-10-18 10:10:00|923.4|922.4|923.8|922.8|923.9|922.9|922.9|921.9|188
1697624100000|2023-10-18 10:15:00|923.9|922.9|923.8|922.8|924.4|923.4|923.4|922.4|81
1697624400000|2023-10-18 10:20:00|923.9|922.9|924.5|923.5|925.1|924.1|923.5|922.5|125
1697624700000|2023-10-18 10:25:00|924.4|923.4|924.4|923.4|924.6|923.6|924.1|923.1|237
1697625000000|2023-10-18 10:30:00|924.3|923.3|924.4|923.4|924.4|923.4|924|923|118
1697625300000|2023-10-18 10:35:00|924.1|923.1|925.1|924.1|925.4|924.4|924.1|923.1|164
1697625600000|2023-10-18 10:40:00|925|924|923.1|922.1|925.4|924.4|923.1|922.1|407
1697625900000|2023-10-18 10:45:00|923.3|922.3|923.3|922.3|924.4|923.4|922.3|921.3|498
1697626200000|2023-10-18 10:50:00|923.1|922.1|923.1|922.1|923.6|922.6|923.1|922.1|55
1697626500000|2023-10-18 10:55:00|923.4|922.4|923.5|922.5|924.1|923.1|922.9|921.9|300
1697626800000|2023-10-18 11:00:00|923.6|922.6|922.3|921.3|923.6|922.6|921.8|920.8|181
1697627100000|2023-10-18 11:05:00|922.1|921.1|921|920|922.1|921.1|919.4|918.4|285
1697627400000|2023-10-18 11:10:00|920.9|919.9|921|920|921.9|920.9|920.6|919.6|139
1697627700000|2023-10-18 11:15:00|921.4|920.4|922.3|921.3|923.5|922.5|921.1|920.1|208
1697628000000|2023-10-18 11:20:00|922.4|921.4|921.9|920.9|922.8|921.8|921.6|920.6|81
1697628300000|2023-10-18 11:25:00|922.1|921.1|921.9|920.9|922.9|921.9|921.8|920.8|187
1697628600000|2023-10-18 11:30:00|921.8|920.8|921.8|920.8|922.6|921.6|921.4|920.4|143
1697628900000|2023-10-18 11:35:00|921.9|920.9|919.4|918.4|921.9|920.9|918.1|917.1|380
1697629200000|2023-10-18 11:40:00|919.1|918.1|919.9|918.9|921.1|920.1|919.1|918.1|107
1697629500000|2023-10-18 11:45:00|920|919|920.1|919.1|920.5|919.5|919.5|918.5|160
1697629800000|2023-10-18 11:50:00|920|919|920.1|919.1|920.8|919.8|919.9|918.9|141
1697630100000|2023-10-18 11:55:00|920.3|919.3|918|917|920.3|919.3|917.9|916.9|754
1697630400000|2023-10-18 12:00:00|918.1|917.1|918.8|917.8|919.1|918.1|917.4|916.4|227
1697630700000|2023-10-18 12:05:00|918.9|917.9|917.1|916.1|919.6|918.6|916.5|915.5|171
1697631000000|2023-10-18 12:10:00|917|916|917.9|916.9|918.1|917.1|916.8|915.8|118
1697631300000|2023-10-18 12:15:00|918|917|918.1|917.1|918.3|917.3|917|916|258
1697631600000|2023-10-18 12:20:00|918.3|917.3|916.9|915.9|918.8|917.8|916.1|915.1|491
1697631900000|2023-10-18 12:25:00|917|916|915.5|914.5|917|916|914.8|913.8|595
1697632200000|2023-10-18 12:30:00|915.6|914.6|914.8|913.8|915.8|914.8|914.4|913.4|395
1697632500000|2023-10-18 12:35:00|914.6|913.6|914.9|913.9|915.3|914.3|913.9|912.9|288
1697632800000|2023-10-18 12:40:00|914.6|913.6|915|914|916.3|915.3|914.4|913.4|257
1697633100000|2023-10-18 12:45:00|915.1|914.1|915.6|914.6|915.6|914.6|914.6|913.6|166
1697633400000|2023-10-18 12:50:00|915.8|914.8|914.6|913.6|915.8|914.8|914.3|913.3|161
1697633700000|2023-10-18 12:55:00|914.4|913.4|912.5|911.5|915.6|914.6|912.1|911.1|464
1697634000000|2023-10-18 13:00:00|912.6|911.6|911.8|910.8|913.3|912.3|910.6|909.6|396
1697634300000|2023-10-18 13:05:00|911.6|910.6|909.3|908.3|912.6|911.6|908.8|907.8|475
1697634600000|2023-10-18 13:10:00|909.4|908.4|910.1|909.1|910.6|909.6|908.3|907.3|552
1697634900000|2023-10-18 13:15:00|910.3|909.3|910.9|909.9|911.9|910.9|909.4|908.4|469
1697635200000|2023-10-18 13:20:00|911.1|910.1|909.3|908.3|911.1|910.1|909.1|908.1|282
1697635500000|2023-10-18 13:25:00|909.6|908.6|910.3|909.3|911|910|908.9|907.9|295
1697635800000|2023-10-18 13:30:00|910.1|909.1|906.6|905.6|910.9|909.9|906.3|905.3|457
1697636100000|2023-10-18 13:35:00|906.5|905.5|908.8|907.8|909|908|906.3|905.3|744
1697636400000|2023-10-18 13:40:00|908.9|907.9|912.6|911.6|912.8|911.8|908.4|907.4|772
1697636700000|2023-10-18 13:45:00|913|912|913|912|913.8|912.8|911.4|910.4|543
1697637000000|2023-10-18 13:50:00|913.1|912.1|913.1|912.1|913.4|912.4|911|910|490
1697637300000|2023-10-18 13:55:00|913.3|912.3|909.3|908.3|913.5|912.5|909.3|908.3|714
1697637600000|2023-10-18 14:00:00|909.1|908.1|911|910|911.6|910.6|909.1|908.1|515
1697637900000|2023-10-18 14:05:00|911.1|910.1|910.1|909.1|912.4|911.4|909.1|908.1|830
1697638200000|2023-10-18 14:10:00|909.8|908.8|910.6|909.6|911.9|910.9|908.3|907.3|497
1697638500000|2023-10-18 14:15:00|910.5|909.5|910.5|909.5|911.1|910.1|908.9|907.9|365
1697638800000|2023-10-18 14:20:00|910.6|909.6|912.4|911.4|912.4|911.4|909.8|908.8|395
1697639100000|2023-10-18 14:25:00|912.6|911.6|912.5|911.5|914.5|913.5|912.1|910|702
1697639400000|2023-10-18 14:30:00|914.8|911.8|916.5|915.5|920.4|919.4|913.9|911.8|1233
1697639700000|2023-10-18 14:35:00|916.4|915.4|914.6|913.6|918.8|917.8|914.6|913.6|766
1697640000000|2023-10-18 14:40:00|914.4|913.4|916.5|915.5|916.6|915.6|913.5|912.5|716
1697640300000|2023-10-18 14:45:00|916.3|915.3|915.9|914.9|917.5|916.5|915|914|505
1697640600000|2023-10-18 14:50:00|916.1|915.1|916.8|915.8|917.4|916.4|915|914|533
1697640900000|2023-10-18 14:55:00|916.6|915.6|917.3|916.3|917.9|916.9|915.3|914.3|336
1697641200000|2023-10-18 15:00:00|917.4|916.4|915.9|914.9|917.9|916.9|915.1|914.1|619
1697641500000|2023-10-18 15:05:00|915.6|914.6|915.4|914.4|917.4|916.4|914.9|913.9|203
1697641800000|2023-10-18 15:10:00|915.1|914.1|914.9|913.9|917.8|916.8|914.6|913.6|554
1697642100000|2023-10-18 15:15:00|915|914|917|916|918|917|915|914|390
1697642400000|2023-10-18 15:20:00|916.9|915.9|913.6|912.6|916.9|915.9|913.3|912.3|901
1697642700000|2023-10-18 15:25:00|913.4|912.4|913.9|912.9|915.1|914.1|912.3|911.3|1936
1697643000000|2023-10-18 15:30:00|913.8|912.8|913.8|912.8|915.6|914.6|913.6|912.6|722
1697643300000|2023-10-18 15:35:00|913.9|912.9|911|910|914.1|913.1|910.4|909.4|860
1697643600000|2023-10-18 15:40:00|910.9|909.9|908.5|907.5|911|910|908.3|907.3|1861
1697643900000|2023-10-18 15:45:00|908.6|907.6|909.6|908.6|910.6|909.6|907.6|906.6|1483
1697644200000|2023-10-18 15:50:00|909.5|908.5|907.9|906.9|910.4|909.4|907.9|906.9|248
1697644500000|2023-10-18 15:55:00|908|907|908.4|907.4|909.6|908.6|907.9|906.9|277
1697644800000|2023-10-18 16:00:00|908.3|907.3|909.6|908.6|909.9|908.9|907.9|906.9|161
1697645100000|2023-10-18 16:05:00|909.5|908.5|908.9|907.9|910.3|909.3|908.6|907.6|351
1697645400000|2023-10-18 16:10:00|909|908|908.3|907.3|909|908|907.4|906.4|232
1697645700000|2023-10-18 16:15:00|908.4|907.4|906.8|905.8|909.4|908.4|906.6|905.6|506
1697646000000|2023-10-18 16:20:00|906.6|905.6|905.9|904.9|906.8|905.8|904.9|903.9|624
1697646300000|2023-10-18 16:25:00|906|905|907.5|906.5|907.6|906.6|906|905|312
1697646600000|2023-10-18 16:30:00|907.4|906.4|907.9|906.9|909.4|908.4|907.4|906.4|478
1697646900000|2023-10-18 16:35:00|908|907|907.6|906.6|908.6|907.6|907|906|180
1697647200000|2023-10-18 16:40:00|907.8|906.8|907.6|906.6|907.9|906.9|906.5|905.5|385
1697647500000|2023-10-18 16:45:00|908.3|907.3|908.1|907.1|910.3|909.3|907.9|906.9|384
1697647800000|2023-10-18 16:50:00|908.8|907.8|908.9|907.9|909.6|908.6|908.3|907.3|255
1697648100000|2023-10-18 16:55:00|909|908|908.9|907.9|909.4|908.4|908.4|907.4|151
1697648400000|2023-10-18 17:00:00|908.6|907.6|910.5|909.5|910.9|909.9|908.4|907.4|201
1697648700000|2023-10-18 17:05:00|910.6|909.6|910.4|909.4|910.8|909.8|909.8|908.8|105
1697649000000|2023-10-18 17:10:00|910.6|909.6|909.8|908.8|911|910|909.8|908.8|157
1697649300000|2023-10-18 17:15:00|909.6|908.6|911.1|910.1|911.4|910.4|909.6|908.6|118
1697649600000|2023-10-18 17:20:00|911|910|910.3|909.3|911.3|910.3|909.9|908.9|133
1697649900000|2023-10-18 17:25:00|910.4|909.4|911.4|910.4|912.3|911.3|910.3|909.3|291
1697650200000|2023-10-18 17:30:00|911.3|910.3|912.4|911.4|913.1|912.1|910.9|909.9|288
1697650500000|2023-10-18 17:35:00|912.1|911.1|912|911|913|912|911.1|910.1|148
1697650800000|2023-10-18 17:40:00|912.1|911.1|911.4|910.4|912.4|911.4|910.8|909.8|190
1697651100000|2023-10-18 17:45:00|911.5|910.5|909.1|908.1|911.8|910.8|909.1|908.1|229
1697651400000|2023-10-18 17:50:00|909.4|908.4|909.8|908.8|910.1|909.1|908.4|907.4|127
1697651700000|2023-10-18 17:55:00|909.6|908.6|910.9|909.9|911.6|910.6|908.8|907.8|135
1697652000000|2023-10-18 18:00:00|911|910|911.1|910.1|911.3|910.3|910.3|909.3|79
1697652300000|2023-10-18 18:05:00|910.9|909.9|911|910|911.9|910.9|910|909|296
1697652600000|2023-10-18 18:10:00|910.6|909.6|911.5|910.5|911.8|910.8|910.1|909.1|317
1697652900000|2023-10-18 18:15:00|911.6|910.6|909.8|908.8|912|911|909.5|908.5|137
1697653200000|2023-10-18 18:20:00|909.6|908.6|909.1|908.1|910.4|909.4|908.9|907.9|245
1697653500000|2023-10-18 18:25:00|908.9|907.9|910.5|909.5|910.8|909.8|908.4|907.4|588
1697653800000|2023-10-18 18:30:00|910.3|909.3|910.9|909.9|911|910|909.6|908.6|218
1697654100000|2023-10-18 18:35:00|911|910|910.6|909.6|911|910|910.1|909.1|179
1697654400000|2023-10-18 18:40:00|910.5|909.5|911.4|910.4|911.5|910.5|910.5|909.5|186
1697654700000|2023-10-18 18:45:00|911.3|910.3|910.5|909.5|911.3|910.3|910.4|909.4|21
1697655000000|2023-10-18 18:50:00|910.4|909.4|910.4|909.4|910.6|909.6|910.3|909.3|7
1697655300000|2023-10-18 18:55:00|910.3|909.3|910.9|909.9|910.9|909.9|910.1|909.1|173
1697655600000|2023-10-18 19:00:00|910.6|909.6|910.3|909.3|910.8|909.8|910.3|909.3|22
1697655900000|2023-10-18 19:05:00|910.1|909.1|909.9|908.9|910.3|909.3|909.9|908.9|16
1697656200000|2023-10-18 19:10:00|909.8|908.8|909.8|908.8|909.9|908.9|909.4|908.4|72
1697656500000|2023-10-18 19:15:00|909.6|908.6|909.8|908.8|909.9|908.9|909.5|908.5|88
1697656800000|2023-10-18 19:20:00|909.6|908.6|909.8|908.8|909.9|908.9|909.5|908.5|11
1697657100000|2023-10-18 19:25:00|909.6|908.6|909.6|908.6|909.8|908.8|909.4|908.4|4
1697657400000|2023-10-18 19:30:00|909.8|908.8|909.9|908.9|909.9|908.9|909.5|908.5|24
1697657700000|2023-10-18 19:35:00|909.8|908.8|909.5|908.5|909.9|908.9|909.4|908.4|47
1697658000000|2023-10-18 19:40:00|909.6|908.6|909.9|908.9|910.1|909.1|909.4|908.4|60
1697658300000|2023-10-18 19:45:00|909.8|908.8|909.9|908.9|909.9|908.9|909.6|908.6|5
1697658600000|2023-10-18 19:50:00|910.1|909.1|909.8|908.8|910.3|909.3|909.6|908.6|38
1697658900000|2023-10-18 19:55:00|909.9|908.9|910.4|909.4|910.5|909.5|909.9|908.9|91
1697659200000|2023-10-18 20:00:00|910.5|909.5|910.3|909.3|910.5|909.5|910|909|29
1697659500000|2023-10-18 20:05:00|910.1|909.1|909.6|908.6|910.3|909.3|909.6|908.6|8
1697659800000|2023-10-18 20:10:00|909.4|908.4|909.3|908.3|909.6|908.6|909|908|24
1697660100000|2023-10-18 20:15:00|909.1|908.1|909.4|908.4|909.4|908.4|908.9|907.9|13
1697660400000|2023-10-18 20:20:00|909.5|908.5|909.4|908.4|909.6|908.6|909.3|908.3|39
1697660700000|2023-10-18 20:25:00|909.5|908.5|909.6|908.6|909.9|908.9|909.4|908.4|13
1697661000000|2023-10-18 20:30:00|909.8|908.8|909.8|908.8|909.9|908.9|909.5|908.5|18
1697661300000|2023-10-18 20:35:00|909.6|908.6|909.6|908.6|909.9|908.9|909.6|908.6|9
1697661600000|2023-10-18 20:40:00|909.8|908.8|909.6|908.6|909.8|908.8|909.4|908.4|6
1697661900000|2023-10-18 20:45:00|909.8|908.8|909.4|908.4|909.8|908.8|909.4|908.4|4
1697662200000|2023-10-18 20:50:00|909.5|908.5|909.4|908.4|909.5|908.5|909.1|908.1|36
1697662500000|2023-10-18 20:55:00|909.5|908.5|909|908|909.6|908.6|908.9|907.9|13
1697662800000|2023-10-18 21:00:00|909.6|906.6|909.6|906.6|909.8|906.8|909.4|906.4|41
1697663700000|2023-10-18 21:15:00|909.8|906.8|909.9|906.9|909.9|906.9|909.8|906.8|0
1697664000000|2023-10-18 21:20:00|909.8|906.8|910.4|907.4|910.4|907.4|909.8|906.8|0
1697666100000|2023-10-18 21:55:00|909.8|906.8|909.9|906.9|909.9|906.9|909.8|906.8|1
1697677200000|2023-10-19 01:00:00|904.1|903.1|904.5|903.5|904.6|903.6|904|903|9
1697677500000|2023-10-19 01:05:00|904.6|903.6|904.6|903.6|904.8|903.8|904.3|903.3|6
1697677800000|2023-10-19 01:10:00|904.8|903.8|906.4|905.4|906.5|905.5|904.8|903.8|22
1697678100000|2023-10-19 01:15:00|906.5|905.5|906.8|905.8|906.8|905.8|906.5|905.5|4
1697678400000|2023-10-19 01:20:00|906.9|905.9|906.3|905.3|907.3|906.3|906|905|8
1697678700000|2023-10-19 01:25:00|906|905|906.5|905.5|906.5|905.5|906|905|2
1697679000000|2023-10-19 01:30:00|906.6|905.6|905.8|904.8|906.6|905.6|905.5|904.5|8
1697679300000|2023-10-19 01:35:00|905.6|904.6|905.4|904.4|905.8|904.8|905.3|904.3|1
1697679600000|2023-10-19 01:40:00|905.5|904.5|904.5|903.5|906|905|904.5|903.5|2
1697679900000|2023-10-19 01:45:00|904.6|903.6|904.9|903.9|905.3|904.3|904.5|903.5|9
1697680200000|2023-10-19 01:50:00|905|904|905.4|904.4|905.4|904.4|904.8|903.8|22
1697680500000|2023-10-19 01:55:00|905.5|904.5|905.8|904.8|905.8|904.8|905.5|904.5|2
1697680800000|2023-10-19 02:00:00|905.6|904.6|905.8|904.8|906|905|905.5|904.5|3
1697681100000|2023-10-19 02:05:00|905.5|904.5|906.5|905.5|906.5|905.5|905.5|904.5|6
1697681400000|2023-10-19 02:10:00|906.6|905.6|905|904|906.8|905.8|905|904|8
1697681700000|2023-10-19 02:15:00|904.9|903.9|904.5|903.5|904.9|903.9|904.3|903.3|0
1697682000000|2023-10-19 02:20:00|904.4|903.4|904.3|903.3|904.5|903.5|904.3|903.3|0
1697682300000|2023-10-19 02:25:00|904.4|903.4|903.3|902.3|904.5|903.5|903.3|902.3|12
1697682600000|2023-10-19 02:30:00|903.4|902.4|903.6|902.6|903.6|902.6|903.1|902.1|43
1697682900000|2023-10-19 02:35:00|903.5|902.5|903.6|902.6|903.6|902.6|903.5|902.5|26
1697683200000|2023-10-19 02:40:00|903.5|902.5|903.4|902.4|903.6|902.6|903.4|902.4|1
1697683500000|2023-10-19 02:45:00|903.6|902.6|903.1|902.1|903.9|902.9|903.1|902.1|48
1697683800000|2023-10-19 02:50:00|903.6|902.6|903.5|902.5|903.6|902.6|903.4|902.4|14
1697684100000|2023-10-19 02:55:00|903.6|902.6|903.4|902.4|903.8|902.8|903.4|902.4|2
1697684400000|2023-10-19 03:00:00|903.5|902.5|903.6|902.6|903.9|902.9|903.4|902.4|15
1697684700000|2023-10-19 03:05:00|903.5|902.5|903.1|902.1|903.5|902.5|903.1|902.1|22
1697685000000|2023-10-19 03:10:00|903.4|902.4|903.5|902.5|903.5|902.5|903.3|902.3|2
1697685300000|2023-10-19 03:15:00|903.4|902.4|903.6|902.6|903.6|902.6|903.3|902.3|2
1697685600000|2023-10-19 03:20:00|903.4|902.4|903.4|902.4|903.6|902.6|903.4|902.4|2
1697685900000|2023-10-19 03:25:00|903.5|902.5|903.5|902.5|903.8|902.8|903.1|902.1|7
1697686200000|2023-10-19 03:30:00|903.6|902.6|903.5|902.5|903.6|902.6|903.3|902.3|10
1697686500000|2023-10-19 03:35:00|903.6|902.6|903.8|902.8|903.9|902.9|903.6|902.6|3
1697686800000|2023-10-19 03:40:00|903.9|902.9|903.8|902.8|903.9|902.9|903.6|902.6|2
1697687100000|2023-10-19 03:45:00|903.6|902.6|903.4|902.4|903.6|902.6|903.4|902.4|5
1697687400000|2023-10-19 03:50:00|903.3|902.3|903.6|902.6|903.6|902.6|903.3|902.3|3
1697687700000|2023-10-19 03:55:00|903.5|902.5|903.5|902.5|903.6|902.6|903.5|902.5|0
1697688000000|2023-10-19 04:00:00|903.6|902.6|903.9|902.9|903.9|902.9|903.5|902.5|2
1697688300000|2023-10-19 04:05:00|903.6|902.6|903.4|902.4|903.9|902.9|903.4|902.4|10
1697688600000|2023-10-19 04:10:00|903.8|902.8|903.6|902.6|903.9|902.9|903.6|902.6|8
1697688900000|2023-10-19 04:15:00|903.5|902.5|903.6|902.6|903.6|902.6|903.5|902.5|4
1697689200000|2023-10-19 04:20:00|903.9|902.9|903.9|902.9|903.9|902.9|903.8|902.8|3
1697689500000|2023-10-19 04:25:00|903.6|902.6|903.6|902.6|903.9|902.9|903.5|902.5|12
1697689800000|2023-10-19 04:30:00|903.5|902.5|903.6|902.6|903.6|902.6|903.4|902.4|78
1697690100000|2023-10-19 04:35:00|903.5|902.5|903.4|902.4|903.6|902.6|903.4|902.4|5
1697690400000|2023-10-19 04:40:00|903.6|902.6|903.5|902.5|903.6|902.6|903.5|902.5|5
1697690700000|2023-10-19 04:45:00|903.6|902.6|903.5|902.5|903.6|902.6|903.5|902.5|0
1697691000000|2023-10-19 04:50:00|903.6|902.6|903.6|902.6|903.6|902.6|903.6|902.6|0
1697691300000|2023-10-19 04:55:00|904.1|903.1|904.1|903.1|904.1|903.1|904.1|903.1|65
1697691600000|2023-10-19 05:00:00|903.9|902.9|903.9|902.9|903.9|902.9|903.8|902.8|3
1697691900000|2023-10-19 05:05:00|903.8|902.8|903.6|902.6|903.9|902.9|903.6|902.6|3
1697692200000|2023-10-19 05:10:00|903.9|902.9|903.9|902.9|903.9|902.9|903.8|902.8|2
1697692500000|2023-10-19 05:15:00|904.1|903.1|904|903|904.1|903.1|903.9|902.9|6
1697692800000|2023-10-19 05:20:00|904.1|903.1|904.1|903.1|904.1|903.1|903.9|902.9|76
1697693100000|2023-10-19 05:25:00|904.3|903.3|904|903|904.4|903.4|903.9|902.9|2
1697693400000|2023-10-19 05:30:00|903.9|902.9|903.9|902.9|904.1|903.1|903.6|902.6|13
1697693700000|2023-10-19 05:35:00|904|903|903.3|902.3|904|903|902.9|901.9|33
1697694000000|2023-10-19 05:40:00|903.4|902.4|903.5|902.5|904.1|903.1|903.4|902.4|5
1697694300000|2023-10-19 05:45:00|903.6|902.6|903.3|902.3|903.8|902.8|903.1|902.1|3
1697694600000|2023-10-19 05:50:00|903.1|902.1|902.9|901.9|903.5|902.5|902.9|901.9|23
1697694900000|2023-10-19 05:55:00|902.8|901.8|903.3|902.3|903.4|902.4|902.1|901.1|58
1697695200000|2023-10-19 06:00:00|903.1|902.1|902.9|901.9|903.1|902.1|902.4|901.4|15
1697695500000|2023-10-19 06:05:00|902.6|901.6|901.8|900.8|902.9|901.9|901.8|900.8|115
1697695800000|2023-10-19 06:10:00|901.9|900.9|902.6|901.6|903.1|902.1|901.5|900.5|144
1697696100000|2023-10-19 06:15:00|902.9|901.9|904.3|903.3|904.3|903.3|902|901|23
1697696400000|2023-10-19 06:20:00|904|903|904.3|903.3|904.9|903.9|904|903|30
1697696700000|2023-10-19 06:25:00|904.4|903.4|904.8|903.8|905.9|904.9|903.9|902.9|435
1697697000000|2023-10-19 06:30:00|904.9|903.9|906.4|905.4|906.6|905.6|904.6|903.6|82
1697697300000|2023-10-19 06:35:00|906.3|905.3|906.4|905.4|906.9|905.9|906.1|905.1|45
1697697600000|2023-10-19 06:40:00|906.6|905.6|906.1|905.1|906.8|905.8|905.1|904.1|428
1697697900000|2023-10-19 06:45:00|906|905|905|904|906.1|905.1|904.5|903.5|133
1697698200000|2023-10-19 06:50:00|904.9|903.9|903.8|902.8|905|904|903.6|902.6|36
1697698500000|2023-10-19 06:55:00|903.6|902.6|903.5|902.5|904.6|903.6|902.9|901.9|357
1697698800000|2023-10-19 07:00:00|903.4|902.4|904.4|903.4|905|904|903|902|149
1697699100000|2023-10-19 07:05:00|904.5|903.5|904.3|903.3|904.9|903.9|903.6|902.6|54
1697699400000|2023-10-19 07:10:00|904.4|903.4|904.1|903.1|905|904|903.9|902.9|100
1697699700000|2023-10-19 07:15:00|904.3|903.3|905.4|904.4|905.4|904.4|904.1|903.1|116
1697700000000|2023-10-19 07:20:00|905.3|904.3|904.6|903.6|905.6|904.6|904.5|903.5|137
1697700300000|2023-10-19 07:25:00|904.4|903.4|902.6|901.6|904.8|903.8|902.5|901.5|173
1697700600000|2023-10-19 07:30:00|902.8|901.8|901.9|900.9|902.9|901.9|901.1|900.1|437
1697700900000|2023-10-19 07:35:00|902|901|901.9|900.9|902.6|901.6|901.6|900.6|180
1697701200000|2023-10-19 07:40:00|902.1|901.1|901|900|902.6|901.6|900.8|899.8|395
1697701500000|2023-10-19 07:45:00|900.9|899.9|899.4|898.4|901.4|900.4|899.1|898.1|456
1697701800000|2023-10-19 07:50:00|899.3|898.3|896.9|895.9|899.4|898.4|896.9|895.9|991
1697702100000|2023-10-19 07:55:00|896.5|895.5|895.5|894.5|897.6|896.6|895.4|894.4|1052
1697702400000|2023-10-19 08:00:00|895.4|894.4|895.6|894.6|896.4|895.4|894.6|893.6|935
1697702700000|2023-10-19 08:05:00|895.9|894.9|894.9|893.9|896.3|895.3|894.8|893.8|843
1697703000000|2023-10-19 08:10:00|895.1|894.1|893.8|892.8|895.9|894.9|893.3|892.3|1062
1697703300000|2023-10-19 08:15:00|893.6|892.6|896.4|895.4|896.9|895.9|893.6|892.6|656
1697703600000|2023-10-19 08:20:00|896.1|895.1|894.6|893.6|896.6|895.6|893.9|892.9|563
1697703900000|2023-10-19 08:25:00|894.1|893.1|897.6|896.6|898|897|893.6|892.6|1602
1697704200000|2023-10-19 08:30:00|897.8|896.8|895.8|894.8|897.9|896.9|895.4|894.4|450
1697704500000|2023-10-19 08:35:00|895.9|894.9|895.6|894.6|896.9|895.9|895.6|894.6|197
1697704800000|2023-10-19 08:40:00|895.4|894.4|893|892|895.6|894.6|892.3|891.3|365
1697705100000|2023-10-19 08:45:00|892.9|891.9|893.1|892.1|894.4|893.4|892.4|891.4|282
1697705400000|2023-10-19 08:50:00|893|892|894.1|893.1|895.4|894.4|892.4|891.4|491
1697705700000|2023-10-19 08:55:00|894.3|893.3|895.6|894.6|896.9|895.9|894.1|893.1|458
1697706000000|2023-10-19 09:00:00|895.8|894.8|897.6|896.6|898.4|897.4|895.1|894.1|426
1697706300000|2023-10-19 09:05:00|897.5|896.5|897.4|896.4|898.3|897.3|896.9|895.9|175
1697706600000|2023-10-19 09:10:00|897.6|896.6|895.6|894.6|897.6|896.6|895.4|894.4|871
1697706900000|2023-10-19 09:15:00|895.8|894.8|895.1|894.1|896.6|895.6|894.6|893.6|214
1697707200000|2023-10-19 09:20:00|894.9|893.9|893.6|892.6|895.1|894.1|893.6|892.6|469
1697707500000|2023-10-19 09:25:00|893.8|892.8|891.9|890.9|893.8|892.8|891.6|890.6|263
1697707800000|2023-10-19 09:30:00|892.1|891.1|892.3|891.3|892.6|891.6|891.1|890.1|357
1697708100000|2023-10-19 09:35:00|892.4|891.4|894.1|893.1|894.1|893.1|891.9|890.9|155
1697708400000|2023-10-19 09:40:00|893.8|892.8|892.6|891.6|894.1|893.1|892.6|891.6|449
1697708700000|2023-10-19 09:45:00|892.9|891.9|892.9|891.9|893.3|892.3|891.6|890.6|230
1697709000000|2023-10-19 09:50:00|893.3|892.3|893.9|892.9|894.1|893.1|892.9|891.9|257
1697709300000|2023-10-19 09:55:00|894|893|894.1|893.1|894.4|893.4|893.6|892.6|363
1697709600000|2023-10-19 10:00:00|894|893|894.9|893.9|895|894|893.6|892.6|63
1697709900000|2023-10-19 10:05:00|894.6|893.6|895.1|894.1|895.5|894.5|894.6|893.6|79
1697710200000|2023-10-19 10:10:00|895.3|894.3|897.8|896.8|897.8|896.8|895.3|894.3|143
1697710500000|2023-10-19 10:15:00|897.9|896.9|897.6|896.6|898.3|897.3|896.6|895.6|111
1697710800000|2023-10-19 10:20:00|897.4|896.4|899|898|899|898|897.1|896.1|107
1697711100000|2023-10-19 10:25:00|899.1|898.1|898.9|897.9|899.6|898.6|898.1|897.1|271
1697711400000|2023-10-19 10:30:00|898.6|897.6|899.1|898.1|899.9|898.9|898.1|897.1|110
1697711700000|2023-10-19 10:35:00|899.3|898.3|900.8|899.8|900.9|899.9|899.1|898.1|358
1697712000000|2023-10-19 10:40:00|900.9|899.9|900.9|899.9|900.9|899.9|900.1|899.1|352
1697712300000|2023-10-19 10:45:00|901.6|900.6|901.4|900.4|902.6|901.6|901.3|900.3|163
1697712600000|2023-10-19 10:50:00|901.5|900.5|900.4|899.4|901.8|900.8|900.1|899.1|152
1697712900000|2023-10-19 10:55:00|900.3|899.3|900.1|899.1|900.9|899.9|900.1|899.1|33
1697713200000|2023-10-19 11:00:00|900.3|899.3|900.6|899.6|901|900|899.8|898.8|120
1697713500000|2023-10-19 11:05:00|900.4|899.4|900|899|901|900|899.9|898.9|130
1697713800000|2023-10-19 11:10:00|900.1|899.1|900.4|899.4|900.8|899.8|899.4|898.4|96
1697714100000|2023-10-19 11:15:00|900.3|899.3|900.9|899.9|900.9|899.9|900.1|899.1|37
1697714400000|2023-10-19 11:20:00|900.6|899.6|900.3|899.3|901.4|900.4|900.1|899.1|168
1697714700000|2023-10-19 11:25:00|900.1|899.1|900.6|899.6|901|900|900.1|899.1|80
1697715000000|2023-10-19 11:30:00|900.9|899.9|900.4|899.4|901.4|900.4|900.1|899.1|118
1697715300000|2023-10-19 11:35:00|900.5|899.5|901.3|900.3|901.5|900.5|900.4|899.4|50
1697715600000|2023-10-19 11:40:00|901.1|900.1|901.4|900.4|901.4|900.4|900.9|899.9|50
1697715900000|2023-10-19 11:45:00|901.3|900.3|901.5|900.5|902|901|901.1|900.1|41
1697716200000|2023-10-19 11:50:00|902.1|901.1|902|901|902.6|901.6|901.6|900.6|121
1697716500000|2023-10-19 11:55:00|901.9|900.9|902|901|902.4|901.4|901.1|900.1|96
1697716800000|2023-10-19 12:00:00|902.1|901.1|904.5|903.5|904.6|903.6|902.1|901.1|211
1697717100000|2023-10-19 12:05:00|904.6|903.6|905.9|904.9|906.1|905.1|904.6|903.6|471
1697717400000|2023-10-19 12:10:00|905.6|904.6|905.4|904.4|905.9|904.9|904.6|903.6|127
1697717700000|2023-10-19 12:15:00|905.3|904.3|905|904|906.1|905.1|904.4|903.4|129
1697718000000|2023-10-19 12:20:00|905.1|904.1|905.4|904.4|905.9|904.9|904.6|903.6|115
1697718300000|2023-10-19 12:25:00|905.5|904.5|905.5|904.5|905.6|904.6|904.9|903.9|78
1697718600000|2023-10-19 12:30:00|905.1|904.1|906.3|905.3|906.6|905.6|905|904|95
1697718900000|2023-10-19 12:35:00|906.5|905.5|907|906|907.6|906.6|905.4|904.4|243
1697719200000|2023-10-19 12:40:00|907.4|906.4|907.3|906.3|907.6|906.6|906.8|905.8|330
1697719500000|2023-10-19 12:45:00|907.1|906.1|908.8|907.8|908.9|907.9|906.6|905.6|433
1697719800000|2023-10-19 12:50:00|908.9|907.9|908.9|907.9|909.9|908.9|908.1|907.1|506
1697720100000|2023-10-19 12:55:00|908.8|907.8|908.1|907.1|908.9|907.9|907.1|906.1|323
1697720400000|2023-10-19 13:00:00|908.3|907.3|911.3|910.3|912.6|911.6|907.6|906.6|917
1697720700000|2023-10-19 13:05:00|911|910|909.6|908.6|911|910|908.6|907.6|524
1697721000000|2023-10-19 13:10:00|909.8|908.8|909.3|908.3|910|909|908.6|907.6|556
1697721300000|2023-10-19 13:15:00|909.1|908.1|909.4|908.4|910|909|908.1|907.1|531
1697721600000|2023-10-19 13:20:00|909.5|908.5|911.9|910.9|913.5|912.5|909.1|908.1|697
1697721900000|2023-10-19 13:25:00|912.1|911.1|911.5|910.5|912.3|911.3|910.9|909.9|143
1697722200000|2023-10-19 13:30:00|911.4|910.4|908.9|907.9|911.5|910.5|908.3|907.3|533
1697722500000|2023-10-19 13:35:00|909|908|913|912|913.3|912.3|908.4|907.4|523
1697722800000|2023-10-19 13:40:00|912.9|911.9|914.6|913.6|915.3|914.3|912.4|911.4|605
1697723100000|2023-10-19 13:45:00|914.5|913.5|912.9|911.9|914.6|913.6|912.5|911.5|470
1697723400000|2023-10-19 13:50:00|912.6|911.6|910.1|909.1|912.8|911.8|910.1|909.1|218
1697723700000|2023-10-19 13:55:00|910.3|909.3|910.1|909.1|911.4|910.4|909.4|908.4|373
1697724000000|2023-10-19 14:00:00|909.9|908.9|907.3|906.3|910.4|909.4|907.1|906.1|521
1697724300000|2023-10-19 14:05:00|907.4|906.4|908.8|907.8|909.1|908.1|906.4|905.4|596
1697724600000|2023-10-19 14:10:00|908.6|907.6|908.8|907.8|909.1|908.1|907.9|906.9|107
1697724900000|2023-10-19 14:15:00|908.6|907.6|908.3|907.3|909.4|908.4|907.9|906.9|276
1697725200000|2023-10-19 14:20:00|908.4|907.4|905.6|904.6|908.9|907.9|905.6|904.6|537
1697725500000|2023-10-19 14:25:00|905.4|904.4|907.8|906.8|908.3|907.3|904.8|903.8|419
1697725800000|2023-10-19 14:30:00|907.6|906.6|906.1|905.1|907.8|906.8|903|902|567
1697726100000|2023-10-19 14:35:00|906.3|905.3|907.1|906.1|907.3|906.3|905.1|904.1|384
1697726400000|2023-10-19 14:40:00|907|906|905|904|907.9|906.9|905|904|370
1697726700000|2023-10-19 14:45:00|904.9|903.9|905.9|904.9|906.1|905.1|904.4|903.4|260
1697727000000|2023-10-19 14:50:00|905.8|904.8|904.3|903.3|906.6|905.6|902.6|901.6|778
1697727300000|2023-10-19 14:55:00|904.1|903.1|905|904|906.1|905.1|902.9|901.9|517
1697727600000|2023-10-19 15:00:00|905.1|904.1|905.8|904.8|906.6|905.6|904.4|903.4|668
1697727900000|2023-10-19 15:05:00|905.6|904.6|906.1|905.1|907.5|906.5|904.4|903.4|230
1697728200000|2023-10-19 15:10:00|906|905|905.9|904.9|906.4|905.4|904.3|903.3|265
1697728500000|2023-10-19 15:15:00|905.6|904.6|906.3|905.3|906.4|905.4|904.3|903.3|199
1697728800000|2023-10-19 15:20:00|906.4|905.4|906.9|905.9|908.1|907.1|905.4|904.4|910
1697729100000|2023-10-19 15:25:00|907|906|911.4|910.4|911.4|910.4|905.8|904.8|1900
1697729400000|2023-10-19 15:30:00|911.3|910.3|914.5|913.5|914.6|913.6|910.9|909.9|701
1697729700000|2023-10-19 15:35:00|914.6|913.6|913|912|915.1|914.1|912.5|911.5|549
1697730000000|2023-10-19 15:40:00|913.1|912.1|913.8|912.8|915.5|914.5|912.9|911.9|380
1697730300000|2023-10-19 15:45:00|913.6|912.6|913.1|912.1|914.5|913.5|912.9|911.9|118
1697730600000|2023-10-19 15:50:00|913|912|910.4|909.4|913.1|912.1|910|909|239
1697730900000|2023-10-19 15:55:00|910.5|909.5|912.3|911.3|912.4|911.4|910.5|909.5|184
1697731200000|2023-10-19 16:00:00|912.1|911.1|913.1|912.1|913.8|912.8|911|910|100
1697731500000|2023-10-19 16:05:00|913.4|912.4|913.6|912.6|913.6|912.6|912.4|911.4|105
1697731800000|2023-10-19 16:10:00|913.9|912.9|914.4|913.4|914.4|913.4|913.1|912.1|159
1697732100000|2023-10-19 16:15:00|914.3|913.3|912.8|911.8|914.4|913.4|912.3|911.3|173
1697732400000|2023-10-19 16:20:00|912.6|911.6|912.1|911.1|914.4|913.4|911.8|910.8|209
1697732700000|2023-10-19 16:25:00|912.3|911.3|912|911|912.4|911.4|910.3|909.3|243
1697733000000|2023-10-19 16:30:00|912.1|911.1|911.9|910.9|912.1|911.1|910.6|909.6|159
1697733300000|2023-10-19 16:35:00|911.8|910.8|910.1|909.1|911.9|910.9|910.1|909.1|150
1697733600000|2023-10-19 16:40:00|910.6|909.6|911|910|911.9|910.9|910.5|909.5|121
1697733900000|2023-10-19 16:45:00|910.9|909.9|911.5|910.5|912|911|910.3|909.3|96
1697734200000|2023-10-19 16:50:00|911.4|910.4|912.4|911.4|912.6|911.6|910.8|909.8|59
1697734500000|2023-10-19 16:55:00|912.5|911.5|912.1|911.1|912.9|911.9|911.6|910.6|78
1697734800000|2023-10-19 17:00:00|911.9|910.9|913.4|912.4|913.4|912.4|911.8|910.8|53
1697735100000|2023-10-19 17:05:00|913.3|912.3|913.1|912.1|913.8|912.8|912.4|911.4|33
1697735400000|2023-10-19 17:10:00|913.3|912.3|912|911|913.6|912.6|911.8|910.8|38
1697735700000|2023-10-19 17:15:00|912.1|911.1|912.9|911.9|913.1|912.1|911.9|910.9|68
1697736000000|2023-10-19 17:20:00|912.8|911.8|913.4|912.4|913.4|912.4|912.3|911.3|36
1697736300000|2023-10-19 17:25:00|913.9|912.9|914.8|913.8|914.9|913.9|913.4|912.4|129
1697736600000|2023-10-19 17:30:00|914.6|913.6|913.8|912.8|914.8|913.8|913.6|912.6|48
1697736900000|2023-10-19 17:35:00|913.9|912.9|915.6|914.6|915.9|914.9|913.8|912.8|349
1697737200000|2023-10-19 17:40:00|915.9|914.9|916.3|915.3|916.6|915.6|915.4|914.4|286
1697737500000|2023-10-19 17:45:00|916.1|915.1|917.5|916.5|917.9|916.9|915.6|914.6|466
1697737800000|2023-10-19 17:50:00|917.4|916.4|916.6|915.6|917.6|916.6|915.4|914.4|186
1697738100000|2023-10-19 17:55:00|916.8|915.8|918.4|917.4|918.4|917.4|916.6|915.6|163
1697738400000|2023-10-19 18:00:00|918|917|919.1|918.1|919.1|918.1|917.6|916.6|243
1697738700000|2023-10-19 18:05:00|919|918|920.5|919.5|920.9|919.9|918.9|917.9|446
1697739000000|2023-10-19 18:10:00|920.6|919.6|920.3|919.3|920.9|919.9|919.5|918.5|305
1697739300000|2023-10-19 18:15:00|919.9|918.9|920.1|919.1|921.1|920.1|919.4|918.4|429
1697739600000|2023-10-19 18:20:00|919.9|918.9|919.6|918.6|920.5|919.5|918.8|917.8|198
1697739900000|2023-10-19 18:25:00|919.8|918.8|920|919|921|920|919.1|918.1|402
1697740200000|2023-10-19 18:30:00|919.8|918.8|920|919|920.8|919.8|919.1|918.1|259
1697740500000|2023-10-19 18:35:00|919.9|918.9|921.1|920.1|921.1|920.1|919.1|918.1|169
1697740800000|2023-10-19 18:40:00|921|920|920.3|919.3|921.1|920.1|920.1|919.1|90
1697741100000|2023-10-19 18:45:00|920.1|919.1|921.4|920.4|921.4|920.4|919.9|918.9|319
1697741400000|2023-10-19 18:50:00|921.3|920.3|921.4|920.4|922|921|921|920|84
1697741700000|2023-10-19 18:55:00|921.6|920.6|921.3|920.3|921.6|920.6|921.1|920.1|18
1697742000000|2023-10-19 19:00:00|921.1|920.1|920.9|919.9|921.6|920.6|920.6|919.6|70
1697742300000|2023-10-19 19:05:00|920.8|919.8|920.6|919.6|921.1|920.1|919.4|918.4|212
1697742600000|2023-10-19 19:10:00|920.5|919.5|921.5|920.5|921.6|920.6|920.5|919.5|34
1697742900000|2023-10-19 19:15:00|921.4|920.4|921.3|920.3|921.8|920.8|920.9|919.9|34
1697743200000|2023-10-19 19:20:00|921.4|920.4|922.4|921.4|922.5|921.5|921.4|920.4|72
1697743500000|2023-10-19 19:25:00|922.3|921.3|923.9|922.9|924.1|923.1|922.3|921.3|94
1697743800000|2023-10-19 19:30:00|923.8|922.8|923.5|922.5|924|923|923.3|922.3|18
1697744100000|2023-10-19 19:35:00|923.6|922.6|922.9|921.9|923.6|922.6|922.9|921.9|21
1697744400000|2023-10-19 19:40:00|923.1|922.1|923.3|922.3|923.6|922.6|922.6|921.6|41
1697744700000|2023-10-19 19:45:00|923.4|922.4|924|923|924.1|923.1|923.1|922.1|22
1697745000000|2023-10-19 19:50:00|923.8|922.8|923.8|922.8|923.9|922.9|923.5|922.5|15
1697745300000|2023-10-19 19:55:00|923.6|922.6|923.4|922.4|923.9|922.9|923|922|91
1697745600000|2023-10-19 20:00:00|923.8|922.8|923.5|922.5|923.8|922.8|922.8|921.8|26
1697745900000|2023-10-19 20:05:00|923.3|922.3|923.6|922.6|923.8|922.8|923|922|10
1697746200000|2023-10-19 20:10:00|923.5|922.5|923.8|922.8|924.1|923.1|923.3|922.3|23
1697746500000|2023-10-19 20:15:00|923.6|922.6|923.3|922.3|923.6|922.6|923|922|5
1697746800000|2023-10-19 20:20:00|923.4|922.4|923.5|922.5|923.6|922.6|923.3|922.3|6
1697747100000|2023-10-19 20:25:00|923.4|922.4|923.6|922.6|923.9|922.9|923.4|922.4|6
1697747400000|2023-10-19 20:30:00|923.5|922.5|923.3|922.3|923.5|922.5|923|922|5
1697747700000|2023-10-19 20:35:00|923.4|922.4|922.8|921.8|923.4|922.4|922.3|921.3|40
1697748000000|2023-10-19 20:40:00|922.5|921.5|922.6|921.6|922.9|921.9|922.5|921.5|2
1697748300000|2023-10-19 20:45:00|922.8|921.8|922.6|921.6|923|922|922.6|921.6|8
1697748600000|2023-10-19 20:50:00|922.5|921.5|922|921|922.8|921.8|922|921|8
1697748900000|2023-10-19 20:55:00|922.1|921.1|922.1|921.1|922.5|921.5|921.5|920.5|24
1697749200000|2023-10-19 21:00:00|922|921|922.9|919.9|923|921|921.9|919.9|0
1697749800000|2023-10-19 21:10:00|||||||||1
1697750100000|2023-10-19 21:15:00|922.4|919.4|922.4|919.4|922.5|919.5|922.4|919.4|0
1697750400000|2023-10-19 21:20:00|922.5|919.5|922.5|919.5|922.6|919.6|922.4|919.4|0
1697750700000|2023-10-19 21:25:00|922|919|921.9|918.9|922.1|919.1|921.9|918.9|0
1697751000000|2023-10-19 21:30:00|921.8|918.8|921.3|918.3|921.8|918.8|921.1|918.1|0
1697751300000|2023-10-19 21:35:00|921.1|918.1|920.5|917.5|921.1|918.1|920.4|917.4|0
1697751600000|2023-10-19 21:40:00|920.4|917.4|920.8|917.8|920.9|917.9|920.3|917.3|1
1697752500000|2023-10-19 21:55:00|920.9|917.9|921.1|918.1|921.1|918.1|920.9|917.9|0
1697763600000|2023-10-20 01:00:00|920.3|919.3|919.8|918.8|920.3|919.3|919.3|918.3|2
1697763900000|2023-10-20 01:05:00|919.5|918.5|921|920|921.1|920.1|919.3|918.3|2
1697764200000|2023-10-20 01:10:00|921.3|920.3|920|919|921.3|920.3|920|919|2
1697764500000|2023-10-20 01:15:00|919.9|918.9|919.8|918.8|920.3|919.3|919.8|918.8|0
1697764800000|2023-10-20 01:20:00|920|919|920|919|920.8|919.8|920|919|2
1697765100000|2023-10-20 01:25:00|920.1|919.1|920.5|919.5|920.6|919.6|920|919|0
1697765400000|2023-10-20 01:30:00|920.6|919.6|920.8|919.8|920.8|919.8|920.1|919.1|0
1697765700000|2023-10-20 01:35:00|920.6|919.6|920.5|919.5|920.8|919.8|920.1|919.1|0
1697766000000|2023-10-20 01:40:00|920.6|919.6|919.8|918.8|921|920|919.8|918.8|12
1697766300000|2023-10-20 01:45:00|919.5|918.5|919.8|918.8|920|919|919.5|918.5|5
1697766600000|2023-10-20 01:50:00|919.9|918.9|919.3|918.3|920|919|919.3|918.3|1
1697766900000|2023-10-20 01:55:00|919.4|918.4|919.5|918.5|919.8|918.8|919.3|918.3|0
1697767200000|2023-10-20 02:00:00|919.4|918.4|920|919|920|919|919.3|918.3|4
1697767500000|2023-10-20 02:05:00|919.8|918.8|919.5|918.5|919.9|918.9|919.3|918.3|0
1697767800000|2023-10-20 02:10:00|919.4|918.4|919.1|918.1|919.5|918.5|918.9|917.9|6
1697768100000|2023-10-20 02:15:00|918.9|917.9|918.5|917.5|918.9|917.9|918.4|917.4|19
1697768400000|2023-10-20 02:20:00|918.4|917.4|918.3|917.3|918.5|917.5|918.3|917.3|1
1697768700000|2023-10-20 02:25:00|918|917|918.3|917.3|918.3|917.3|917.4|916.4|6
1697769000000|2023-10-20 02:30:00|918.1|917.1|918.8|917.8|919|918|918|917|2
1697769300000|2023-10-20 02:35:00|919|918|920|919|920|919|919|918|1
1697769600000|2023-10-20 02:40:00|920.1|919.1|920.8|919.8|920.9|919.9|920|919|8
1697769900000|2023-10-20 02:45:00|920.6|919.6|921.3|920.3|921.3|920.3|920.6|919.6|0
1697770200000|2023-10-20 02:50:00|921.1|920.1|923|922|923.1|922.1|921.1|920.1|1
1697770500000|2023-10-20 02:55:00|922.8|921.8|922.3|921.3|923.1|922.1|922.3|921.3|1
1697770800000|2023-10-20 03:00:00|922.4|921.4|922|921|922.4|921.4|921.8|920.8|1
1697771100000|2023-10-20 03:05:00|921.8|920.8|921.8|920.8|922|921|921.8|920.8|0
1697771400000|2023-10-20 03:10:00|921.6|920.6|921.3|920.3|921.6|920.6|921.3|920.3|3
1697771700000|2023-10-20 03:15:00|921.4|920.4|921.1|920.1|921.4|920.4|921|920|3
1697772000000|2023-10-20 03:20:00|921|920|920.6|919.6|921.4|920.4|920.6|919.6|3
1697772300000|2023-10-20 03:25:00|920.8|919.8|921|920|921|920|920.6|919.6|1
1697772600000|2023-10-20 03:30:00|920.9|919.9|921.8|920.8|921.8|920.8|920.9|919.9|20
1697772900000|2023-10-20 03:35:00|921.9|920.9|921.6|920.6|921.9|920.9|921.5|920.5|19
1697773200000|2023-10-20 03:40:00|921.3|920.3|921.3|920.3|921.4|920.4|921.3|920.3|0
1697773500000|2023-10-20 03:45:00|921.1|920.1|921|920|921.1|920.1|920.6|919.6|8
1697773800000|2023-10-20 03:50:00|920.9|919.9|921.3|920.3|921.3|920.3|920.9|919.9|0
1697774100000|2023-10-20 03:55:00|921|920|921.3|920.3|921.3|920.3|921|920|4
1697774400000|2023-10-20 04:00:00|920.8|919.8|920.9|919.9|921|920|920.8|919.8|17
1697774700000|2023-10-20 04:05:00|920.8|919.8|921|920|921.1|920.1|920.8|919.8|3
1697775000000|2023-10-20 04:10:00|920.9|919.9|920.6|919.6|920.9|919.9|920.5|919.5|0
1697775300000|2023-10-20 04:15:00|920.8|919.8|921|920|921.1|920.1|920.8|919.8|5
1697775600000|2023-10-20 04:20:00|921.1|920.1|920.9|919.9|921.1|920.1|920.8|919.8|1
1697775900000|2023-10-20 04:25:00|921|920|920.8|919.8|921|920|920.3|919.3|4
1697776200000|2023-10-20 04:30:00|920.6|919.6|921|920|921.1|920.1|920.6|919.6|5
1697776500000|2023-10-20 04:35:00|921.5|920.5|921.3|920.3|921.6|920.6|921.3|920.3|0
1697776800000|2023-10-20 04:40:00|921.4|920.4|921.3|920.3|921.4|920.4|921|920|1
1697777100000|2023-10-20 04:45:00|921|920|920.3|919.3|921|920|920.1|919.1|1
1697777400000|2023-10-20 04:50:00|920.4|919.4|920.3|919.3|920.5|919.5|920.1|919.1|2
1697777700000|2023-10-20 04:55:00|920.4|919.4|920|919|920.6|919.6|919.9|918.9|0
1697778000000|2023-10-20 05:00:00|920.1|919.1|920|919|920.1|919.1|919.8|918.8|1
1697778300000|2023-10-20 05:05:00|919.9|918.9|919.5|918.5|919.9|918.9|919.5|918.5|2
1697778600000|2023-10-20 05:10:00|919.6|918.6|920.3|919.3|920.6|919.6|919.5|918.5|3
1697778900000|2023-10-20 05:15:00|919.9|918.9|919.5|918.5|920|919|919.5|918.5|1
1697779200000|2023-10-20 05:20:00|919.8|918.8|920.5|919.5|920.5|919.5|919.5|918.5|0
1697779500000|2023-10-20 05:25:00|920.4|919.4|920.5|919.5|920.5|919.5|920.3|919.3|3
1697779800000|2023-10-20 05:30:00|921|920|920.3|919.3|921.3|920.3|920.3|919.3|18
1697780100000|2023-10-20 05:35:00|920.1|919.1|920.4|919.4|920.4|919.4|919.8|918.8|0
1697780400000|2023-10-20 05:40:00|920.3|919.3|919.8|918.8|920.5|919.5|919.8|918.8|0
1697780700000|2023-10-20 05:45:00|919.9|918.9|920|919|920.4|919.4|919.8|918.8|0
1697781000000|2023-10-20 05:50:00|919.9|918.9|920.3|919.3|920.6|919.6|919.8|918.8|2
1697781300000|2023-10-20 05:55:00|920.1|919.1|920.9|919.9|920.9|919.9|919.9|918.9|0
1697781600000|2023-10-20 06:00:00|920.8|919.8|920|919|921|920|919.9|918.9|6
1697781900000|2023-10-20 06:05:00|920.1|919.1|923.4|922.4|924.1|923.1|920.1|919.1|263
1697782200000|2023-10-20 06:10:00|923.6|922.6|924.3|923.3|924.5|923.5|922.4|921.4|226
1697782500000|2023-10-20 06:15:00|924.4|923.4|924.4|923.4|924.9|923.9|923.6|922.6|240
1697782800000|2023-10-20 06:20:00|924.6|923.6|923.4|922.4|924.6|923.6|923|922|28
1697783100000|2023-10-20 06:25:00|923.6|922.6|923.5|922.5|923.6|922.6|922|921|48
1697783400000|2023-10-20 06:30:00|923.4|922.4|922.6|921.6|923.5|922.5|922.4|921.4|53
1697783700000|2023-10-20 06:35:00|922.8|921.8|920.6|919.6|922.9|921.9|920.6|919.6|106
1697784000000|2023-10-20 06:40:00|920.8|919.8|919|918|920.9|919.9|918.9|917.9|63
1697784300000|2023-10-20 06:45:00|919.1|918.1|918.8|917.8|919.9|918.9|918.8|917.8|21
1697784600000|2023-10-20 06:50:00|918.9|917.9|919.1|918.1|920.1|919.1|918.4|917.4|142
1697784900000|2023-10-20 06:55:00|919|918|920.4|919.4|920.9|919.9|918.6|917.6|69
1697785200000|2023-10-20 07:00:00|920.5|919.5|921.8|920.8|921.9|920.9|919.3|918.3|133
1697785500000|2023-10-20 07:05:00|921.6|920.6|921|920|922|921|920.8|919.8|86
1697785800000|2023-10-20 07:10:00|921.1|920.1|919.9|918.9|921.6|920.6|919.6|918.6|81
1697786100000|2023-10-20 07:15:00|919.8|918.8|919.4|918.4|920.1|919.1|919|918|54
1697786400000|2023-10-20 07:20:00|919.5|918.5|918.8|917.8|919.8|918.8|918.3|917.3|214
1697786700000|2023-10-20 07:25:00|918.6|917.6|919.3|918.3|919.3|918.3|918.1|917.1|108
1697787000000|2023-10-20 07:30:00|919.4|918.4|919.1|918.1|919.6|918.6|918.3|917.3|106
1697787300000|2023-10-20 07:35:00|919|918|921.3|920.3|921.4|920.4|918.9|917.9|333
1697787600000|2023-10-20 07:40:00|921.4|920.4|921|920|921.4|920.4|920.1|919.1|230
1697787900000|2023-10-20 07:45:00|921.1|920.1|920.6|919.6|921.3|920.3|920.3|919.3|63
1697788200000|2023-10-20 07:50:00|920.5|919.5|922|921|922.1|921.1|920.4|919.4|183
1697788500000|2023-10-20 07:55:00|921.9|920.9|919|918|922.3|921.3|918.1|917.1|346
1697788800000|2023-10-20 08:00:00|918.8|917.8|916.4|915.4|918.9|917.9|916.4|915.4|363
1697789100000|2023-10-20 08:05:00|916.3|915.3|918.6|917.6|919|918|916.1|915.1|237
1697789400000|2023-10-20 08:10:00|918.8|917.8|920.6|919.6|921.6|920.6|918|917|548
1697789700000|2023-10-20 08:15:00|919.6|918.6|921.4|920.4|921.6|920.6|919.6|918.6|584
1697790000000|2023-10-20 08:20:00|921.3|920.3|921.1|920.1|921.9|920.9|919.6|918.6|431
1697790300000|2023-10-20 08:25:00|921|920|920.5|919.5|922.1|921.1|919.8|918.8|1479
1697790600000|2023-10-20 08:30:00|920.6|919.6|921.4|920.4|922.4|921.4|920|919|257
1697790900000|2023-10-20 08:35:00|921.3|920.3|923.4|922.4|923.4|922.4|920.9|919.9|241
1697791200000|2023-10-20 08:40:00|923.3|922.3|925.3|924.3|925.4|924.4|923.1|922.1|512
1697791500000|2023-10-20 08:45:00|925.1|924.1|926.1|925.1|926.3|925.3|924.3|923.3|199
1697791800000|2023-10-20 08:50:00|926.4|925.4|927.1|926.1|928.4|927.4|926.4|925.4|351
1697792100000|2023-10-20 08:55:00|927.4|926.4|927.6|926.6|928.1|927.1|926.6|925.6|226
1697792400000|2023-10-20 09:00:00|927.4|926.4|927.8|926.8|928.1|927.1|927.1|926.1|277
1697792700000|2023-10-20 09:05:00|927.9|926.9|927.9|926.9|927.9|926.9|926.9|925.9|232
1697793000000|2023-10-20 09:10:00|927.8|926.8|928.5|927.5|929.4|928.4|927.6|926.6|236
1697793300000|2023-10-20 09:15:00|928.6|927.6|926|925|928.6|927.6|925.8|924.8|176
1697793600000|2023-10-20 09:20:00|926.1|925.1|926.9|925.9|927|926|925.6|924.6|122
1697793900000|2023-10-20 09:25:00|926.8|925.8|927.4|926.4|927.9|926.9|926.8|925.8|54
1697794200000|2023-10-20 09:30:00|927.3|926.3|926.9|925.9|927.5|926.5|926.1|925.1|238
1697794500000|2023-10-20 09:35:00|927|926|926.9|925.9|927.6|926.6|926.6|925.6|103
1697794800000|2023-10-20 09:40:00|926.6|925.6|927.9|926.9|927.9|926.9|926.4|925.4|358
1697795100000|2023-10-20 09:45:00|927.6|926.6|928.4|927.4|928.4|927.4|926.9|925.9|198
1697795400000|2023-10-20 09:50:00|928.5|927.5|928.6|927.6|929.3|928.3|928.1|927.1|146
1697795700000|2023-10-20 09:55:00|928.5|927.5|928.3|927.3|928.8|927.8|927.3|926.3|131
1697796000000|2023-10-20 10:00:00|928.4|927.4|926.9|925.9|928.9|927.9|926.6|925.6|85
1697796300000|2023-10-20 10:05:00|926.8|925.8|924.4|923.4|927|926|923.9|922.9|201
1697796600000|2023-10-20 10:10:00|924.3|923.3|925.4|924.4|925.5|924.5|924.3|923.3|636
1697796900000|2023-10-20 10:15:00|925.3|924.3|927.3|926.3|927.4|926.4|925.3|924.3|195
1697797200000|2023-10-20 10:20:00|927.4|926.4|928|927|928.1|927.1|927.1|926.1|147
1697797500000|2023-10-20 10:25:00|927.9|926.9|929.6|928.6|930.4|929.4|927.9|926.9|965
1697797800000|2023-10-20 10:30:00|929.9|928.9|929.9|928.9|930.4|929.4|929.6|928.6|79
1697798100000|2023-10-20 10:35:00|929.8|928.8|929.4|928.4|930.3|929.3|929.4|928.4|220
1697798400000|2023-10-20 10:40:00|929.6|928.6|929.4|928.4|929.8|928.8|928.9|927.9|220
1697798700000|2023-10-20 10:45:00|929.6|928.6|929.6|928.6|930.6|929.6|929.4|928.4|171
1697799000000|2023-10-20 10:50:00|929.8|928.8|929|928|929.8|928.8|928.4|927.4|80
1697799300000|2023-10-20 10:55:00|928.9|927.9|929.5|928.5|929.9|928.9|928.9|927.9|57
1697799600000|2023-10-20 11:00:00|929.4|928.4|930|929|930.9|929.9|929.4|928.4|100
1697799900000|2023-10-20 11:05:00|929.9|928.9|930.1|929.1|930.8|929.8|929.9|928.9|38
1697800200000|2023-10-20 11:10:00|930.4|929.4|930.4|929.4|930.9|929.9|930.1|929.1|84
1697800500000|2023-10-20 11:15:00|930.3|929.3|930.1|929.1|930.4|929.4|930.1|929.1|107
1697800800000|2023-10-20 11:20:00|930|929|929.9|928.9|930.1|929.1|929.4|928.4|27
1697801100000|2023-10-20 11:25:00|929.6|928.6|930.9|929.9|931.4|930.4|929.4|928.4|600
1697801400000|2023-10-20 11:30:00|931|930|932.3|931.3|932.4|931.4|930.9|929.9|432
1697801700000|2023-10-20 11:35:00|932.4|931.4|931.8|930.8|932.4|931.4|931.6|930.6|325
1697802000000|2023-10-20 11:40:00|931.6|930.6|933.4|932.4|933.6|932.6|931.4|930.4|1242
1697802300000|2023-10-20 11:45:00|933.5|932.5|933.4|932.4|933.6|932.6|932.8|931.8|220
1697802600000|2023-10-20 11:50:00|933.6|932.6|932.5|931.5|933.9|932.9|931.9|930.9|161
1697802900000|2023-10-20 11:55:00|932.1|931.1|932.6|931.6|933.1|932.1|931.9|930.9|224
1697803200000|2023-10-20 12:00:00|932.8|931.8|932.9|931.9|934.1|933.1|932.1|931.1|242
1697803500000|2023-10-20 12:05:00|933|932|932.4|931.4|933.1|932.1|932.1|931.1|121
1697803800000|2023-10-20 12:10:00|932.3|931.3|932.1|931.1|932.6|931.6|932.1|931.1|70
1697804100000|2023-10-20 12:15:00|932.3|931.3|932.6|931.6|932.9|931.9|932.3|931.3|144
1697804400000|2023-10-20 12:20:00|932.8|931.8|931.9|930.9|932.9|931.9|931.6|930.6|105
1697804700000|2023-10-20 12:25:00|931.6|930.6|930.6|929.6|932|931|930.4|929.4|331
1697805000000|2023-10-20 12:30:00|930.8|929.8|931.4|930.4|932.3|931.3|930.6|929.6|90
1697805300000|2023-10-20 12:35:00|931.3|930.3|931.9|930.9|932.4|931.4|931|930|424
1697805600000|2023-10-20 12:40:00|931.3|930.3|933.6|932.6|933.6|932.6|931.3|930.3|804
1697805900000|2023-10-20 12:45:00|933.1|932.1|932.8|931.8|933.8|932.8|932.1|931.1|335
1697806200000|2023-10-20 12:50:00|932.6|931.6|932.8|931.8|932.9|931.9|931.8|930.8|570
1697806500000|2023-10-20 12:55:00|932.6|931.6|935.1|934.1|935.1|934.1|932.6|931.6|160
1697806800000|2023-10-20 13:00:00|935.4|934.4|931.4|930.4|935.4|934.4|930.9|929.9|301
1697807100000|2023-10-20 13:05:00|931.3|930.3|931|930|931.9|930.9|930.6|929.6|116
1697807400000|2023-10-20 13:10:00|931.1|930.1|930.9|929.9|931.3|930.3|930.1|929.1|199
1697807700000|2023-10-20 13:15:00|931|930|930.3|929.3|931.1|930.1|929.9|928.9|209
1697808000000|2023-10-20 13:20:00|930.1|929.1|930.1|929.1|931.1|930.1|929.8|928.8|526
1697808300000|2023-10-20 13:25:00|930|929|928.6|927.6|930.1|929.1|927.8|926.8|672
1697808600000|2023-10-20 13:30:00|928.4|927.4|929.9|928.9|930.6|929.6|928.4|927.4|371
1697808900000|2023-10-20 13:35:00|929.3|928.3|927.8|926.8|929.5|928.5|927.1|926.1|634
1697809200000|2023-10-20 13:40:00|927.9|926.9|925.6|924.6|927.9|926.9|924.9|923.9|608
1697809500000|2023-10-20 13:45:00|925.5|924.5|928.5|927.5|929|928|925.5|924.5|315
1697809800000|2023-10-20 13:50:00|928.6|927.6|930.4|929.4|930.8|929.8|928.6|927.6|182
1697810100000|2023-10-20 13:55:00|930.5|929.5|929.6|928.6|931.3|930.3|929.6|928.6|110
1697810400000|2023-10-20 14:00:00|929.8|928.8|931.3|930.3|932.4|931.4|928.9|927.9|216
1697810700000|2023-10-20 14:05:00|931.4|930.4|929.9|928.9|933.4|932.4|929.4|928.4|692
1697811000000|2023-10-20 14:10:00|929.8|928.8|928.3|927.3|929.9|928.9|928.3|927.3|351
1697811300000|2023-10-20 14:15:00|928.1|927.1|927.1|926.1|928.4|927.4|926|925|496
1697811600000|2023-10-20 14:20:00|926.9|925.9|926.8|925.8|927.1|926.1|925|924|540
1697811900000|2023-10-20 14:25:00|926.6|925.6|926.6|925.6|927.3|926.3|925.4|924.4|324
1697812200000|2023-10-20 14:30:00|926.8|925.8|928.8|927.8|929.3|928.3|926.6|925.6|234
1697812500000|2023-10-20 14:35:00|928.9|927.9|926.6|925.6|929.1|928.1|926.6|925.6|283
1697812800000|2023-10-20 14:40:00|926.4|925.4|928|927|928|927|925.5|924.5|341
1697813100000|2023-10-20 14:45:00|927.9|926.9|930|929|930|929|927.6|926.6|270
1697813400000|2023-10-20 14:50:00|930.6|929.6|931.4|930.4|932.6|931.6|930.3|929.3|521
1697813700000|2023-10-20 14:55:00|931.6|930.6|931.6|930.6|932.5|931.5|931.1|930.1|206
1697814000000|2023-10-20 15:00:00|931.4|930.4|933.9|932.9|934.4|933.4|931.1|930.1|558
1697814300000|2023-10-20 15:05:00|934.1|933.1|932.6|931.6|934.1|933.1|932.1|931.1|344
1697814600000|2023-10-20 15:10:00|932.9|931.9|932.5|931.5|932.9|931.9|931|930|831
1697814900000|2023-10-20 15:15:00|932.4|931.4|933.9|932.9|933.9|932.9|932.1|931.1|267
1697815200000|2023-10-20 15:20:00|934.1|933.1|933.1|932.1|936.1|935.1|932.6|931.6|1390
1697815500000|2023-10-20 15:25:00|933.4|932.4|934.6|933.6|934.6|933.6|932.6|931.6|1843
1697815800000|2023-10-20 15:30:00|934.5|933.5|935.6|934.6|936.1|935.1|934.4|933.4|1378
1697816100000|2023-10-20 15:35:00|935.8|934.8|935.9|934.9|936.4|935.4|935.3|934.3|357
1697816400000|2023-10-20 15:40:00|935.8|934.8|936|935|936.4|935.4|935.6|934.6|341
1697816700000|2023-10-20 15:45:00|935.9|934.9|935.1|934.1|936.4|935.4|934.9|933.9|314
1697817000000|2023-10-20 15:50:00|935.3|934.3|934.6|933.6|935.6|934.6|934.5|933.5|298
1697817300000|2023-10-20 15:55:00|934.8|933.8|935.1|934.1|935.6|934.6|934.6|933.6|106
1697817600000|2023-10-20 16:00:00|935.3|934.3|934.5|933.5|935.5|934.5|933.9|932.9|182
1697817900000|2023-10-20 16:05:00|934.4|933.4|933.5|932.5|934.6|933.6|931.8|930.8|137
1697818200000|2023-10-20 16:10:00|933.6|932.6|932.1|931.1|933.6|932.6|931.9|930.9|132
1697818500000|2023-10-20 16:15:00|932.3|931.3|931.9|930.9|933.1|932.1|931.5|930.5|68
1697818800000|2023-10-20 16:20:00|932.3|931.3|931.8|930.8|932.6|931.6|931.1|930.1|135
1697819100000|2023-10-20 16:25:00|931.9|930.9|933.1|932.1|933.4|932.4|930.9|929.9|339
1697819400000|2023-10-20 16:30:00|933.4|932.4|932.9|931.9|933.6|932.6|932.1|931.1|407
1697819700000|2023-10-20 16:35:00|932.6|931.6|932|931|933.1|932.1|931.9|930.9|298
1697820000000|2023-10-20 16:40:00|931.9|930.9|930.4|929.4|931.9|930.9|930.3|929.3|126
1697820300000|2023-10-20 16:45:00|930.3|929.3|928.9|927.9|930.4|929.4|928.6|927.6|317
1697820600000|2023-10-20 16:50:00|928.8|927.8|930.1|929.1|930.6|929.6|928.6|927.6|239
1697820900000|2023-10-20 16:55:00|930.3|929.3|928.9|927.9|930.6|929.6|928.6|927.6|207
1697821200000|2023-10-20 17:00:00|928.8|927.8|927.4|926.4|929.6|928.6|927.4|926.4|192
1697821500000|2023-10-20 17:05:00|927.3|926.3|928|927|928.4|927.4|927.1|926.1|306
1697821800000|2023-10-20 17:10:00|927.9|926.9|927.5|926.5|928.9|927.9|927.4|926.4|94
1697822100000|2023-10-20 17:15:00|927.4|926.4|922.5|921.5|927.5|926.5|921.4|920.4|1300
1697822400000|2023-10-20 17:20:00|922.6|921.6|921.9|920.9|922.9|921.9|921.1|920.1|548
1697822700000|2023-10-20 17:25:00|922.1|921.1|924.1|923.1|924.4|923.4|921.9|920.9|91
1697823000000|2023-10-20 17:30:00|924.3|923.3|924.8|923.8|924.9|923.9|922.5|921.5|305
1697823300000|2023-10-20 17:35:00|924.9|923.9|925.1|924.1|926|925|924.5|923.5|198
1697823600000|2023-10-20 17:40:00|925|924|926.9|925.9|927.5|926.5|924.9|923.9|129
1697823900000|2023-10-20 17:45:00|926.4|925.4|925.1|924.1|926.6|925.6|924.6|923.6|143
1697824200000|2023-10-20 17:50:00|924.9|923.9|923.3|922.3|925|924|922.9|921.9|75
1697824500000|2023-10-20 17:55:00|923.1|922.1|921.9|920.9|923.3|922.3|921.8|920.8|276
1697824800000|2023-10-20 18:00:00|921.6|920.6|921.8|920.8|922.3|921.3|920.6|919.6|248
1697825100000|2023-10-20 18:05:00|921.6|920.6|921.3|920.3|922.4|921.4|920|919|359
1697825400000|2023-10-20 18:10:00|921.1|920.1|918.6|917.6|921.9|920.9|918.3|917.3|218
1697825700000|2023-10-20 18:15:00|918.8|917.8|922.1|921.1|922.9|921.9|918.1|917.1|493
1697826000000|2023-10-20 18:20:00|921.9|920.9|919.9|918.9|922.5|921.5|919.5|918.5|137
1697826300000|2023-10-20 18:25:00|919.8|918.8|920.1|919.1|920.8|919.8|919.5|918.5|348
1697826600000|2023-10-20 18:30:00|920|919|919.3|918.3|920.4|919.4|919.3|918.3|83
1697826900000|2023-10-20 18:35:00|919.1|918.1|919|918|919.9|918.9|918.9|917.9|28
1697827200000|2023-10-20 18:40:00|918.9|917.9|920.1|919.1|920.1|919.1|918.3|917.3|39
1697827500000|2023-10-20 18:45:00|920.4|919.4|921.1|920.1|921.6|920.6|920.4|919.4|44
1697827800000|2023-10-20 18:50:00|921|920|920.4|919.4|921.4|920.4|920.3|919.3|15
1697828100000|2023-10-20 18:55:00|920.3|919.3|921|920|921.3|920.3|920.3|919.3|20
1697828400000|2023-10-20 19:00:00|920.9|919.9|921.1|920.1|921.9|920.9|920.9|919.9|34
1697828700000|2023-10-20 19:05:00|921.3|920.3|921.3|920.3|921.4|920.4|920.8|919.8|17
1697829000000|2023-10-20 19:10:00|921.4|920.4|921.1|920.1|921.5|920.5|921|920|3
1697829300000|2023-10-20 19:15:00|921.3|920.3|921.8|920.8|921.9|920.9|921.1|920.1|2
1697829600000|2023-10-20 19:20:00|921.9|920.9|921.9|920.9|922.4|921.4|921.8|920.8|24
1697829900000|2023-10-20 19:25:00|922|921|921.6|920.6|922.1|921.1|921.6|920.6|17
1697830200000|2023-10-20 19:30:00|921.9|920.9|921.4|920.4|922|921|921.4|920.4|26
1697830500000|2023-10-20 19:35:00|921.5|920.5|921.6|920.6|921.6|920.6|921.1|920.1|68
1697830800000|2023-10-20 19:40:00|921.5|920.5|921.9|920.9|921.9|920.9|921.5|920.5|6
1697831100000|2023-10-20 19:45:00|922.1|921.1|922.4|921.4|922.4|921.4|921.6|920.6|23
1697831400000|2023-10-20 19:50:00|922.3|921.3|922|921|922.6|921.6|922|921|20
1697831700000|2023-10-20 19:55:00|922.1|921.1|921.4|920.4|922.3|921.3|921.1|920.1|74
1697832000000|2023-10-20 20:00:00|921.3|920.3|920.6|919.6|921.6|920.6|920.6|919.6|23
1697832300000|2023-10-20 20:05:00|920.5|919.5|920.6|919.6|920.9|919.9|920.4|919.4|2
1697832600000|2023-10-20 20:10:00|920.5|919.5|920.9|919.9|920.9|919.9|920.5|919.5|6
1697832900000|2023-10-20 20:15:00|920.8|919.8|920.6|919.6|920.9|919.9|920.5|919.5|2
1697833200000|2023-10-20 20:20:00|920.5|919.5|921.6|920.6|921.9|920.9|920.4|919.4|104
1697833500000|2023-10-20 20:25:00|921.5|920.5|921.1|920.1|921.6|920.6|921|920|5
1697833800000|2023-10-20 20:30:00|921|920|921.3|920.3|921.3|920.3|920.8|919.8|5
1697834100000|2023-10-20 20:35:00|921.1|920.1|921.1|920.1|921.3|920.3|921.1|920.1|8
1697834400000|2023-10-20 20:40:00|921.3|920.3|920.9|919.9|921.3|920.3|920.9|919.9|65
1697834700000|2023-10-20 20:45:00|920.6|919.6|920.6|919.6|920.6|919.6|920.3|919.3|14
1697835000000|2023-10-20 20:50:00|920.5|919.5|922.8|921.8|922.9|921.9|920.5|919.5|21
1697835300000|2023-10-20 20:55:00|923|922|922.3|921.3|924.4|923.4|922|921|32
1698022800000|2023-10-23 01:00:00|918.8|917.8|912.8|911.8|918.8|917.8|911.5|910.5|103
1698023100000|2023-10-23 01:05:00|912.9|911.9|913.3|912.3|915.4|914.4|912.8|911.8|4
1698023400000|2023-10-23 01:10:00|913.1|912.1|913.5|912.5|914.5|913.5|913|912|0
1698023700000|2023-10-23 01:15:00|913.6|912.6|914.3|913.3|914.9|913.9|913.5|912.5|0
1698024000000|2023-10-23 01:20:00|914.5|913.5|915|914|915.5|914.5|914.4|913.4|2
1698024300000|2023-10-23 01:25:00|914.3|913.3|914.4|913.4|914.9|913.9|914.1|913.1|5
1698024600000|2023-10-23 01:30:00|914.5|913.5|915.1|914.1|915.8|914.8|914.3|913.3|1
1698024900000|2023-10-23 01:35:00|915|914|913.8|912.8|915.1|914.1|913.4|912.4|8
1698025200000|2023-10-23 01:40:00|913.6|912.6|913.6|912.6|913.9|912.9|913.5|912.5|0
1698025500000|2023-10-23 01:45:00|913.5|912.5|912.9|911.9|913.5|912.5|912.8|911.8|7
1698025800000|2023-10-23 01:50:00|912.8|911.8|913|912|913.5|912.5|912.8|911.8|0
1698026100000|2023-10-23 01:55:00|913.1|912.1|913.8|912.8|913.8|912.8|912.9|911.9|2
1698026400000|2023-10-23 02:00:00|914.3|913.3|915|914|915.3|914.3|914|913|2
1698026700000|2023-10-23 02:05:00|915.1|914.1|915|914|915.5|914.5|914.8|913.8|2
1698027000000|2023-10-23 02:10:00|914.8|913.8|914|913|915|914|914|913|0
1698027300000|2023-10-23 02:15:00|914.1|913.1|913.8|912.8|914.1|913.1|913.1|912.1|6
1698027600000|2023-10-23 02:20:00|913.9|912.9|914.6|913.6|914.9|913.9|913.9|912.9|14
1698027900000|2023-10-23 02:25:00|914.8|913.8|914|913|914.8|913.8|914|913|0
1698028200000|2023-10-23 02:30:00|913.9|912.9|914.3|913.3|914.3|913.3|913.9|912.9|0
1698028500000|2023-10-23 02:35:00|913.6|912.6|914|913|914.5|913.5|913.5|912.5|25
1698028800000|2023-10-23 02:40:00|914.1|913.1|913.8|912.8|914.1|913.1|913.8|912.8|0
1698029100000|2023-10-23 02:45:00|913.9|912.9|914|913|914.3|913.3|913.9|912.9|3
1698029400000|2023-10-23 02:50:00|914.1|913.1|913.8|912.8|914.1|913.1|913.8|912.8|0
1698029700000|2023-10-23 02:55:00|913.9|912.9|913.8|912.8|913.9|912.9|913.8|912.8|1
1698030000000|2023-10-23 03:00:00|914|913|915|914|915.1|914.1|913.8|912.8|3
1698030600000|2023-10-23 03:10:00|915.1|914.1|916|915|916|915|915|914|16
1698030900000|2023-10-23 03:15:00|915.9|914.9|915|914|915.9|914.9|914.9|913.9|1
1698031200000|2023-10-23 03:20:00|915.1|914.1|915.9|914.9|915.9|914.9|915|914|0
1698031500000|2023-10-23 03:25:00|915.8|914.8|915.8|914.8|915.9|914.9|915.8|914.8|0
1698031800000|2023-10-23 03:30:00|915.9|914.9|915|914|915.9|914.9|915|914|2
1698032100000|2023-10-23 03:35:00|914.9|913.9|915|914|915|914|914.6|913.6|3
1698032400000|2023-10-23 03:40:00|915.1|914.1|915.1|914.1|915.1|914.1|915.1|914.1|0
1698032700000|2023-10-23 03:45:00|915|914|915|914|915|914|914.9|913.9|0
1698033000000|2023-10-23 03:50:00|915.1|914.1|914.3|913.3|915.1|914.1|914.3|913.3|3
1698033300000|2023-10-23 03:55:00|914.1|913.1|914.3|913.3|914.3|913.3|914.1|913.1|0
1698033600000|2023-10-23 04:00:00|914.1|913.1|914.3|913.3|914.3|913.3|914.1|913.1|0
1698033900000|2023-10-23 04:05:00|914|913|914.5|913.5|914.5|913.5|914|913|0
1698034200000|2023-10-23 04:10:00|914.4|913.4|914.6|913.6|914.8|913.8|914.1|913.1|0
1698034500000|2023-10-23 04:15:00|914.3|913.3|914.3|913.3|914.3|913.3|914.1|913.1|1
1698034800000|2023-10-23 04:20:00|914.4|913.4|914.3|913.3|914.5|913.5|914.3|913.3|0
1698035100000|2023-10-23 04:25:00|914.1|913.1|914|913|914.3|913.3|914|913|1
1698035400000|2023-10-23 04:30:00|913.9|912.9|913.5|912.5|913.9|912.9|913.5|912.5|0
1698035700000|2023-10-23 04:35:00|913.6|912.6|913.1|912.1|913.9|912.9|912.3|911.3|20
1698036000000|2023-10-23 04:40:00|913|912|913|912|913.3|912.3|912.6|911.6|0
1698036300000|2023-10-23 04:45:00|913.3|912.3|913.1|912.1|913.3|912.3|913|912|0
1698036600000|2023-10-23 04:50:00|913.5|912.5|913.8|912.8|913.8|912.8|913.4|912.4|1
1698036900000|2023-10-23 04:55:00|913.6|912.6|913.8|912.8|913.9|912.9|913.3|912.3|2
1698037200000|2023-10-23 05:00:00|913.6|912.6|913.3|912.3|914.4|913.4|913.3|912.3|4
1698037500000|2023-10-23 05:05:00|913|912|912.6|911.6|913.3|912.3|911.9|910.9|230
1698037800000|2023-10-23 05:10:00|912.5|911.5|913|912|913.5|912.5|912.4|911.4|10
1698038100000|2023-10-23 05:15:00|912.8|911.8|912.6|911.6|913|912|912.3|911.3|10
1698038400000|2023-10-23 05:20:00|912.8|911.8|913.5|912.5|913.8|912.8|912.5|911.5|5
1698038700000|2023-10-23 05:25:00|913.6|912.6|913.4|912.4|913.8|912.8|913.3|912.3|5
1698039000000|2023-10-23 05:30:00|913.3|912.3|913.5|912.5|913.5|912.5|913.3|912.3|1
1698039300000|2023-10-23 05:35:00|913.3|912.3|915|914|915.1|914.1|913.3|912.3|18
1698039600000|2023-10-23 05:40:00|914.9|913.9|914.5|913.5|915.4|914.4|914.5|913.5|10
1698039900000|2023-10-23 05:45:00|914.6|913.6|913.8|912.8|914.6|913.6|913.1|912.1|5
1698040200000|2023-10-23 05:50:00|913.9|912.9|914.8|913.8|915.3|914.3|913.8|912.8|21
1698040500000|2023-10-23 05:55:00|914.9|913.9|913.6|912.6|915.3|914.3|913.6|912.6|14
1698040800000|2023-10-23 06:00:00|913.8|912.8|915.1|914.1|915.4|914.4|913.6|912.6|66
1698041100000|2023-10-23 06:05:00|915|914|916.8|915.8|917|916|915|914|76
1698041400000|2023-10-23 06:10:00|917|916|916.6|915.6|917.6|916.6|916.6|915.6|18
1698041700000|2023-10-23 06:15:00|917|916|914.1|913.1|917|916|913.9|912.9|64
1698042000000|2023-10-23 06:20:00|914.4|913.4|914.9|913.9|915.3|914.3|914|913|35
1698042300000|2023-10-23 06:25:00|914.8|913.8|914.5|913.5|914.8|913.8|914|913|28
1698042600000|2023-10-23 06:30:00|914.8|913.8|913.5|912.5|914.8|913.8|913.5|912.5|63
1698042900000|2023-10-23 06:35:00|913.4|912.4|912.6|911.6|913.8|912.8|912|911|107
1698043200000|2023-10-23 06:40:00|912.5|911.5|912.3|911.3|912.9|911.9|912.3|911.3|8
1698043500000|2023-10-23 06:45:00|912.4|911.4|912|911|912.8|911.8|911.8|910.8|104
1698043800000|2023-10-23 06:50:00|911.9|910.9|911.6|910.6|912.4|911.4|910.9|909.9|190
1698044100000|2023-10-23 06:55:00|911.8|910.8|912.4|911.4|913.1|912.1|911.4|910.4|137
1698044400000|2023-10-23 07:00:00|912.3|911.3|912.6|911.6|914|913|911.8|910.8|135
1698044700000|2023-10-23 07:05:00|912.5|911.5|912|911|913.1|912.1|911.9|910.9|97
1698045000000|2023-10-23 07:10:00|912.1|911.1|912.9|911.9|913.9|912.9|912.1|911.1|91
1698045300000|2023-10-23 07:15:00|913|912|913.1|912.1|913.1|912.1|912.1|911.1|49
1698045600000|2023-10-23 07:20:00|913|912|914|913|914.5|913.5|913|912|106
1698045900000|2023-10-23 07:25:00|913.9|912.9|913.4|912.4|914.4|913.4|913.1|912.1|128
1698046200000|2023-10-23 07:30:00|913.1|912.1|914.4|913.4|914.4|913.4|912.8|911.8|145
1698046500000|2023-10-23 07:35:00|914.3|913.3|915|914|915.8|914.8|913.9|912.9|256
1698046800000|2023-10-23 07:40:00|914.9|913.9|914.5|913.5|915.4|914.4|914.4|913.4|115
1698047100000|2023-10-23 07:45:00|914.6|913.6|916.5|915.5|916.9|915.9|914.6|913.6|288
1698047400000|2023-10-23 07:50:00|916.4|915.4|916.4|915.4|917.1|916.1|915.3|914.3|92
1698047700000|2023-10-23 07:55:00|916.6|915.6|915.9|914.9|916.8|915.8|915.6|914.6|51
1698048000000|2023-10-23 08:00:00|916.4|915.4|915.3|914.3|916.4|915.4|915.1|914.1|232
1698048300000|2023-10-23 08:05:00|915.1|914.1|915.4|914.4|916.4|915.4|915.1|914.1|120
1698048600000|2023-10-23 08:10:00|915.5|914.5|916.9|915.9|917.8|916.8|915.1|914.1|224
1698048900000|2023-10-23 08:15:00|917|916|918.4|917.4|918.9|917.9|917|916|196
1698049200000|2023-10-23 08:20:00|918.3|917.3|920.8|919.8|922.1|921.1|917.9|916.9|870
1698049500000|2023-10-23 08:25:00|920.6|919.6|921|920|921.6|920.6|920|919|430
1698049800000|2023-10-23 08:30:00|921.1|920.1|918.3|917.3|921.6|920.6|917.8|916.8|477
1698050100000|2023-10-23 08:35:00|918.1|917.1|918.3|917.3|919|918|917.5|916.5|57
1698050400000|2023-10-23 08:40:00|917.9|916.9|916.6|915.6|917.9|916.9|916.4|915.4|75
1698050700000|2023-10-23 08:45:00|916.5|915.5|917.8|916.8|918.1|917.1|916.4|915.4|31
1698051000000|2023-10-23 08:50:00|917.9|916.9|920.4|919.4|921|920|917.8|916.8|127
1698051300000|2023-10-23 08:55:00|920.3|919.3|921.4|920.4|921.4|920.4|919.6|918.6|332
1698051600000|2023-10-23 09:00:00|921.8|920.8|922|921|922.3|921.3|920.3|919.3|249
1698051900000|2023-10-23 09:05:00|922.1|921.1|921.4|920.4|923.9|922.9|921.4|920.4|172
1698052200000|2023-10-23 09:10:00|921.5|920.5|923.3|922.3|924.3|923.3|921.4|920.4|686
1698052500000|2023-10-23 09:15:00|923.1|922.1|924.1|923.1|924.6|923.6|922.9|921.9|345
1698052800000|2023-10-23 09:20:00|924|923|924.5|923.5|925.1|924.1|924|923|93
1698053100000|2023-10-23 09:25:00|924.6|923.6|923.4|922.4|924.6|923.6|922.1|921.1|438
1698053400000|2023-10-23 09:30:00|923.3|922.3|924.4|923.4|924.8|923.8|923.1|922.1|375
1698053700000|2023-10-23 09:35:00|924.3|923.3|924.1|923.1|925.3|924.3|923.9|922.9|355
1698054000000|2023-10-23 09:40:00|923.9|922.9|922.6|921.6|923.9|922.9|922.3|921.3|106
1698054300000|2023-10-23 09:45:00|922.8|921.8|924|923|924|923|922.6|921.6|350
1698054600000|2023-10-23 09:50:00|924.1|923.1|924.6|923.6|924.9|923.9|923.4|922.4|166
1698054900000|2023-10-23 09:55:00|924.9|923.9|924.3|923.3|925.1|924.1|923.8|922.8|82
1698055200000|2023-10-23 10:00:00|924.1|923.1|923|922|924.6|923.6|922.4|921.4|295
1698055500000|2023-10-23 10:05:00|922.9|921.9|923.8|922.8|924.4|923.4|922.9|921.9|110
1698055800000|2023-10-23 10:10:00|923.5|922.5|923.6|922.6|923.9|922.9|923|922|32
1698056100000|2023-10-23 10:15:00|923.5|922.5|922.1|921.1|923.6|922.6|922.1|921.1|20
1698056400000|2023-10-23 10:20:00|922.4|921.4|922.6|921.6|923|922|921.6|920.6|143
1698056700000|2023-10-23 10:25:00|922.8|921.8|922.1|921.1|922.8|921.8|922|921|24
1698057000000|2023-10-23 10:30:00|922|921|920.6|919.6|922.1|921.1|920.5|919.5|79
1698057300000|2023-10-23 10:35:00|920.8|919.8|921.3|920.3|921.9|920.9|920.8|919.8|20
1698057600000|2023-10-23 10:40:00|921.1|920.1|920.9|919.9|921.9|920.9|920.6|919.6|116
1698057900000|2023-10-23 10:45:00|921.1|920.1|921.4|920.4|921.9|920.9|920.6|919.6|48
1698058200000|2023-10-23 10:50:00|921.5|920.5|920.6|919.6|921.5|920.5|920.6|919.6|65
1698058500000|2023-10-23 10:55:00|920.8|919.8|919.6|918.6|920.9|919.9|919|918|60
1698058800000|2023-10-23 11:00:00|919.8|918.8|920|919|920.4|919.4|919|918|64
1698059100000|2023-10-23 11:05:00|920.1|919.1|920.4|919.4|920.8|919.8|919.8|918.8|47
1698059400000|2023-10-23 11:10:00|920.3|919.3|920.5|919.5|921.4|920.4|920.3|919.3|16
1698059700000|2023-10-23 11:15:00|920.4|919.4|922|921|922.1|921.1|920.4|919.4|36
1698060000000|2023-10-23 11:20:00|921.9|920.9|922|921|922.9|921.9|921.8|920.8|266
1698060300000|2023-10-23 11:25:00|922.1|921.1|921.9|920.9|922.5|921.5|921.4|920.4|68
1698060600000|2023-10-23 11:30:00|922|921|922|921|922.3|921.3|921.4|920.4|72
1698060900000|2023-10-23 11:35:00|922.1|921.1|922.3|921.3|922.3|921.3|921.1|920.1|91
1698061200000|2023-10-23 11:40:00|922|921|923.9|922.9|924|923|921.6|920.6|148
1698061500000|2023-10-23 11:45:00|923.6|922.6|924|923|924.5|923.5|923.5|922.5|47
1698061800000|2023-10-23 11:50:00|923.9|922.9|924.8|923.8|925|924|923.9|922.9|47
1698062100000|2023-10-23 11:55:00|924.6|923.6|923|922|924.8|923.8|922.9|921.9|84
1698062400000|2023-10-23 12:00:00|923.1|922.1|922.9|921.9|923.5|922.5|922.6|921.6|162
1698062700000|2023-10-23 12:05:00|922.6|921.6|920.4|919.4|922.9|921.9|920.1|919.1|111
1698063000000|2023-10-23 12:10:00|920.8|919.8|922.3|921.3|922.5|921.5|920.6|919.6|68
1698063300000|2023-10-23 12:15:00|922.1|921.1|922|921|922.6|921.6|921.9|920.9|252
1698063600000|2023-10-23 12:20:00|921.9|920.9|923.8|922.8|923.9|922.9|921.9|920.9|253
1698063900000|2023-10-23 12:25:00|923.6|922.6|925.3|924.3|925.4|924.4|922.5|921.5|149
1698064200000|2023-10-23 12:30:00|925.4|924.4|923|922|925.4|924.4|922.8|921.8|94
1698064500000|2023-10-23 12:35:00|922.9|921.9|921.4|920.4|923.8|922.8|920.9|919.9|498
1698064800000|2023-10-23 12:40:00|921.1|920.1|922.6|921.6|922.8|921.8|921.1|920.1|173
1698065100000|2023-10-23 12:45:00|922.8|921.8|922.3|921.3|922.9|921.9|922.3|921.3|50
1698065400000|2023-10-23 12:50:00|922.4|921.4|922.9|921.9|923.1|922.1|922.3|921.3|75
1698065700000|2023-10-23 12:55:00|922.8|921.8|920.9|919.9|923|922|920.6|919.6|171
1698066000000|2023-10-23 13:00:00|920.8|919.8|922.3|921.3|923.3|922.3|920.6|919.6|181
1698066300000|2023-10-23 13:05:00|922.4|921.4|920.1|919.1|922.6|921.6|920|919|223
1698066600000|2023-10-23 13:10:00|920|919|919.5|918.5|920.8|919.8|918.6|917.6|453
1698066900000|2023-10-23 13:15:00|919.6|918.6|920|919|920.9|919.9|919.4|918.4|364
1698067200000|2023-10-23 13:20:00|919.9|918.9|922.4|921.4|922.9|921.9|919.5|918.5|367
1698067500000|2023-10-23 13:25:00|922.5|921.5|923.8|922.8|924.1|923.1|921.8|920.8|301
1698067800000|2023-10-23 13:30:00|923.6|922.6|920.6|919.6|923.6|922.6|920.6|919.6|451
1698068100000|2023-10-23 13:35:00|920.8|919.8|919|918|920.8|919.8|918.3|917.3|523
1698068400000|2023-10-23 13:40:00|919.1|918.1|918.1|917.1|919.8|918.8|917.6|916.6|187
1698068700000|2023-10-23 13:45:00|918|917|918.6|917.6|919.6|918.6|917.5|916.5|307
1698069000000|2023-10-23 13:50:00|919|918|918|917|919.9|918.9|916.5|915.5|386
1698069300000|2023-10-23 13:55:00|917.9|916.9|918.9|917.9|919.6|918.6|917.6|916.6|371
1698069600000|2023-10-23 14:00:00|919|918|916.5|915.5|920.5|919.5|915.9|914.9|696
1698069900000|2023-10-23 14:05:00|916.6|915.6|915|914|917.6|916.6|914.6|913.6|979
1698070200000|2023-10-23 14:10:00|915.1|914.1|913.6|912.6|915.3|914.3|912.6|911.6|472
1698070500000|2023-10-23 14:15:00|913.5|912.5|916.1|915.1|916.3|915.3|912.9|911.9|226
1698070800000|2023-10-23 14:20:00|916.3|915.3|917.1|916.1|917.4|916.4|915.3|914.3|432
1698071100000|2023-10-23 14:25:00|917.3|916.3|915.8|914.8|917.8|916.8|915.8|914.8|191
1698071400000|2023-10-23 14:30:00|915.9|914.9|916.1|915.1|917|916|915.3|914.3|280
1698071700000|2023-10-23 14:35:00|916.3|915.3|915.5|914.5|917.5|916.5|915.1|914.1|108
1698072000000|2023-10-23 14:40:00|915.4|914.4|917.9|916.9|918.6|917.6|915.1|914.1|122
1698072300000|2023-10-23 14:45:00|918.1|917.1|917.5|916.5|918.4|917.4|916.4|915.4|429
1698072600000|2023-10-23 14:50:00|917.6|916.6|917.9|916.9|918.9|917.9|916.8|915.8|182
1698072900000|2023-10-23 14:55:00|918.1|917.1|916.9|915.9|918.1|917.1|916.5|915.5|271
1698073200000|2023-10-23 15:00:00|916.8|915.8|917.3|916.3|917.4|916.4|915.4|914.4|277
1698073500000|2023-10-23 15:05:00|917.4|916.4|920.4|919.4|921|920|916.9|915.9|551
1698073800000|2023-10-23 15:10:00|920.6|919.6|918.9|917.9|921.1|920.1|918.6|917.6|222
1698074100000|2023-10-23 15:15:00|919.1|918.1|919.4|918.4|921.3|920.3|918.8|917.8|441
1698074400000|2023-10-23 15:20:00|919.5|918.5|920.1|919.1|920.8|919.8|919.1|918.1|406
1698074700000|2023-10-23 15:25:00|920.4|919.4|921.6|920.6|921.9|920.9|919.4|918.4|1222
1698075000000|2023-10-23 15:30:00|921.8|920.8|917.9|916.9|922.4|921.4|917.6|916.6|491
1698075300000|2023-10-23 15:35:00|918.1|917.1|916.6|915.6|919.5|918.5|915.9|914.9|245
1698075600000|2023-10-23 15:40:00|916.8|915.8|917.1|916.1|917.4|916.4|915.4|914.4|370
1698075900000|2023-10-23 15:45:00|917.3|916.3|915.9|914.9|917.8|916.8|915.9|914.9|122
1698076200000|2023-10-23 15:50:00|915.6|914.6|915|914|917.1|916.1|914.9|913.9|458
1698076500000|2023-10-23 15:55:00|915.1|914.1|915.3|914.3|915.9|914.9|914.9|913.9|297
1698076800000|2023-10-23 16:00:00|915.1|914.1|913.1|912.1|915.9|914.9|913|912|168
1698077100000|2023-10-23 16:05:00|913|912|913.9|912.9|914.1|913.1|912.9|911.9|449
1698077400000|2023-10-23 16:10:00|913.8|912.8|914.1|913.1|914.8|913.8|913.3|912.3|36
1698077700000|2023-10-23 16:15:00|914|913|912.4|911.4|914.3|913.3|911.9|910.9|144
1698078000000|2023-10-23 16:20:00|912.3|911.3|913.6|912.6|914.3|913.3|912.1|911.1|281
1698078300000|2023-10-23 16:25:00|913.4|912.4|912|911|913.5|912.5|911.6|910.6|210
1698078600000|2023-10-23 16:30:00|912.1|911.1|911.6|910.6|912.5|911.5|911.3|910.3|200
1698078900000|2023-10-23 16:35:00|911.5|910.5|911.9|910.9|912.4|911.4|911.3|910.3|68
1698079200000|2023-10-23 16:40:00|911.6|910.6|909|908|912.1|911.1|909|908|161
1698079500000|2023-10-23 16:45:00|909.1|908.1|907.3|906.3|909.3|908.3|907.3|906.3|208
1698079800000|2023-10-23 16:50:00|907.4|906.4|907.4|906.4|908|907|906.8|905.8|94
1698080100000|2023-10-23 16:55:00|907.1|906.1|906.6|905.6|907.9|906.9|905.8|904.8|191
1698080400000|2023-10-23 17:00:00|906.8|905.8|903.8|902.8|906.9|905.9|903.3|902.3|341
1698080700000|2023-10-23 17:05:00|903.9|902.9|905.3|904.3|905.3|904.3|903.3|902.3|325
1698081000000|2023-10-23 17:10:00|905.1|904.1|905.8|904.8|906.3|905.3|905.1|904.1|191
1698081300000|2023-10-23 17:15:00|905.6|904.6|907.4|906.4|908|907|905.4|904.4|727
1698081600000|2023-10-23 17:20:00|907.3|906.3|904.1|903.1|907.5|906.5|904.1|903.1|88
1698081900000|2023-10-23 17:25:00|904.3|903.3|903.4|902.4|904.6|903.6|902.8|901.8|66
1698082200000|2023-10-23 17:30:00|903.5|902.5|904.9|903.9|904.9|903.9|902.9|901.9|308
1698082500000|2023-10-23 17:35:00|904.6|903.6|904.6|903.6|905.4|904.4|903.8|902.8|328
1698082800000|2023-10-23 17:40:00|904.8|903.8|904.9|903.9|905.6|904.6|904.6|903.6|77
1698083100000|2023-10-23 17:45:00|904.8|903.8|903.8|902.8|905.4|904.4|903.5|902.5|71
1698083400000|2023-10-23 17:50:00|903.6|902.6|903.9|902.9|904.4|903.4|902.9|901.9|240
1698083700000|2023-10-23 17:55:00|904|903|904.6|903.6|904.8|903.8|903.9|902.9|51
1698084000000|2023-10-23 18:00:00|904.8|903.8|906.8|905.8|906.8|905.8|904.4|903.4|112
1698084300000|2023-10-23 18:05:00|906.6|905.6|907.1|906.1|907.4|906.4|906.4|905.4|61
1698084600000|2023-10-23 18:10:00|907|906|907.9|906.9|907.9|906.9|906.4|905.4|59
1698084900000|2023-10-23 18:15:00|908|907|907.1|906.1|909|908|906.6|905.6|105
1698085200000|2023-10-23 18:20:00|907|906|905.1|904.1|907.1|906.1|904.6|903.6|233
1698085500000|2023-10-23 18:25:00|905|904|905|904|905.6|904.6|903.6|902.6|198
1698085800000|2023-10-23 18:30:00|905.1|904.1|904.1|903.1|905.5|904.5|903.9|902.9|305
1698086100000|2023-10-23 18:35:00|904.3|903.3|905.1|904.1|905.1|904.1|904|903|91
1698086400000|2023-10-23 18:40:00|905|904|905.6|904.6|906.4|905.4|905|904|25
1698086700000|2023-10-23 18:45:00|905.8|904.8|905.8|904.8|906.1|905.1|905.5|904.5|3
1698087000000|2023-10-23 18:50:00|905.6|904.6|905.6|904.6|905.8|904.8|905|904|0
1698087300000|2023-10-23 18:55:00|905.8|904.8|905.8|904.8|905.9|904.9|905.4|904.4|5
1698087600000|2023-10-23 19:00:00|905.9|904.9|906.1|905.1|906.3|905.3|905.9|904.9|3
1698087900000|2023-10-23 19:05:00|906|905|906|905|906.4|905.4|905.9|904.9|8
1698088200000|2023-10-23 19:10:00|905.9|904.9|906.4|905.4|906.4|905.4|905.3|904.3|152
1698088500000|2023-10-23 19:15:00|906.5|905.5|906|905|906.6|905.6|905.6|904.6|9
1698088800000|2023-10-23 19:20:00|906.1|905.1|904.9|903.9|906.3|905.3|904.6|903.6|97
1698089100000|2023-10-23 19:25:00|904.8|903.8|904.6|903.6|904.9|903.9|904.1|903.1|14
1698089400000|2023-10-23 19:30:00|904.5|903.5|904|903|904.6|903.6|904|903|6
1698089700000|2023-10-23 19:35:00|904.1|903.1|905|904|905.1|904.1|904.1|903.1|26
1698090000000|2023-10-23 19:40:00|905.1|904.1|906|905|906.4|905.4|905|904|49
1698090300000|2023-10-23 19:45:00|905.9|904.9|906.5|905.5|907.5|906.5|905.9|904.9|115
1698090600000|2023-10-23 19:50:00|906|905|906.5|905.5|906.5|905.5|905.6|904.6|48
1698090900000|2023-10-23 19:55:00|906.6|905.6|906.1|905.1|906.9|905.9|906.1|905.1|76
1698091200000|2023-10-23 20:00:00|906.3|905.3|906.4|905.4|906.6|905.6|906|905|5
1698091500000|2023-10-23 20:05:00|906.3|905.3|906.9|905.9|907.1|906.1|906.3|905.3|19
1698091800000|2023-10-23 20:10:00|907|906|906.8|905.8|907.3|906.3|906.6|905.6|7
1698092100000|2023-10-23 20:15:00|906.6|905.6|906.9|905.9|907|906|906.6|905.6|0
1698092400000|2023-10-23 20:20:00|906.8|905.8|906.9|905.9|907.1|906.1|906.8|905.8|9
1698092700000|2023-10-23 20:25:00|906.8|905.8|906.9|905.9|907.1|906.1|906.8|905.8|3
1698093000000|2023-10-23 20:30:00|906.8|905.8|907.9|906.9|908|907|906.8|905.8|24
1698093300000|2023-10-23 20:35:00|908|907|907.9|906.9|908.1|907.1|907.8|906.8|3
1698093600000|2023-10-23 20:40:00|907.4|906.4|907.8|906.8|907.9|906.9|907.4|906.4|3
1698093900000|2023-10-23 20:45:00|907.6|906.6|907.6|906.6|907.9|906.9|907.4|906.4|13
1698094200000|2023-10-23 20:50:00|907.5|906.5|907.3|906.3|907.6|906.6|907.1|906.1|8
1698094500000|2023-10-23 20:55:00|907.4|906.4|907.5|906.5|907.9|906.9|907.3|906.3|25
1698094800000|2023-10-23 21:00:00|907.4|906.4|908.8|905.8|908.9|906.4|907.4|905.6|0
1698095700000|2023-10-23 21:15:00|908.9|905.9|908.9|905.9|908.9|907|908|905.9|0
1698096900000|2023-10-23 21:35:00|908|907|908.9|905.9|908.9|907|908|905.9|0
1698098100000|2023-10-23 21:55:00|||||||||4
1698109200000|2023-10-24 01:00:00|906.1|905.1|905.3|904.3|906.4|905.4|905.3|904.3|1
1698109500000|2023-10-24 01:05:00|905.4|904.4|906.3|905.3|906.8|905.8|905.3|904.3|7
1698109800000|2023-10-24 01:10:00|906.4|905.4|907|906|907.4|906.4|906.3|905.3|0
1698110100000|2023-10-24 01:15:00|907.3|906.3|908.1|907.1|908.3|907.3|907|906|0
1698110400000|2023-10-24 01:20:00|908|907|908.3|907.3|908.9|907.9|908|907|2
1698110700000|2023-10-24 01:25:00|908.1|907.1|908.4|907.4|908.8|907.8|908.1|907.1|0
1698111000000|2023-10-24 01:30:00|908.6|907.6|907.4|906.4|908.6|907.6|907.4|906.4|0
1698111300000|2023-10-24 01:35:00|907.5|906.5|907.3|906.3|907.5|906.5|906.8|905.8|0
1698111600000|2023-10-24 01:40:00|907.1|906.1|906.9|905.9|907.3|906.3|906.5|905.5|1
1698111900000|2023-10-24 01:45:00|906.5|905.5|906.9|905.9|907|906|906.5|905.5|0
1698112200000|2023-10-24 01:50:00|906.6|905.6|906.5|905.5|906.9|905.9|906.3|905.3|7
1698112500000|2023-10-24 01:55:00|906.8|905.8|906.4|905.4|906.8|905.8|906.3|905.3|1
1698112800000|2023-10-24 02:00:00|906.5|905.5|906.3|905.3|906.8|905.8|906.3|905.3|0
1698113100000|2023-10-24 02:05:00|905.5|904.5|905.4|904.4|906|905|905.3|904.3|6
1698113400000|2023-10-24 02:10:00|905.6|904.6|905.3|904.3|905.8|904.8|904.9|903.9|27
1698113700000|2023-10-24 02:15:00|905.5|904.5|906.1|905.1|906.5|905.5|905.5|904.5|0
1698114000000|2023-10-24 02:20:00|906.3|905.3|906.8|905.8|907|906|906.1|905.1|1
1698114300000|2023-10-24 02:25:00|906.6|905.6|907.9|906.9|908|907|906.6|905.6|0
1698114600000|2023-10-24 02:30:00|908|907|908.8|907.8|908.9|907.9|908|907|1
1698114900000|2023-10-24 02:35:00|908.5|907.5|908.9|907.9|909|908|908.5|907.5|2
1698115200000|2023-10-24 02:40:00|909|908|908.5|907.5|909|908|908.3|907.3|3
1698115500000|2023-10-24 02:45:00|908.4|907.4|908.8|907.8|908.8|907.8|908.1|907.1|0
1698115800000|2023-10-24 02:50:00|908.9|907.9|909|908|909.3|908.3|908.8|907.8|0
1698116100000|2023-10-24 02:55:00|908.8|907.8|907.4|906.4|909|908|907.4|906.4|4
1698116400000|2023-10-24 03:00:00|907.1|906.1|906.9|905.9|907.5|906.5|906.8|905.8|0
1698116700000|2023-10-24 03:05:00|906.8|905.8|906.5|905.5|906.9|905.9|906.5|905.5|0
1698117000000|2023-10-24 03:10:00|906.6|905.6|907.3|906.3|907.3|906.3|906.6|905.6|6
1698117300000|2023-10-24 03:15:00|907.1|906.1|907.3|906.3|907.5|906.5|907.1|906.1|0
1698117600000|2023-10-24 03:20:00|907.4|906.4|907.5|906.5|907.5|906.5|907.3|906.3|0
1698117900000|2023-10-24 03:25:00|907.3|906.3|907.3|906.3|907.5|906.5|907.1|906.1|0
1698118200000|2023-10-24 03:30:00|907.4|906.4|907.4|906.4|907.6|906.6|907.3|906.3|0
1698118500000|2023-10-24 03:35:00|907.5|906.5|907.3|906.3|907.5|906.5|907.3|906.3|0
1698118800000|2023-10-24 03:40:00|907.4|906.4|907.8|906.8|907.8|906.8|907.3|906.3|0
1698119100000|2023-10-24 03:45:00|907.5|906.5|907.8|906.8|907.8|906.8|907.5|906.5|0
1698119400000|2023-10-24 03:50:00|907.6|906.6|908.3|907.3|908.3|907.3|907.3|906.3|12
1698119700000|2023-10-24 03:55:00|908.1|907.1|908.1|907.1|908.3|907.3|908.1|907.1|10
1698120000000|2023-10-24 04:00:00|907.5|906.5|907|906|907.8|906.8|907|906|14
1698120300000|2023-10-24 04:05:00|906.9|905.9|906.4|905.4|907|906|905.8|904.8|12
1698120600000|2023-10-24 04:10:00|906.5|905.5|906.1|905.1|906.5|905.5|906|905|0
1698120900000|2023-10-24 04:15:00|906|905|905.6|904.6|906.3|905.3|905.6|904.6|5
1698121200000|2023-10-24 04:20:00|905.8|904.8|906.1|905.1|906.3|905.3|905.8|904.8|0
1698121500000|2023-10-24 04:25:00|906|905|905.9|904.9|906|905|905.8|904.8|3
1698121800000|2023-10-24 04:30:00|905.8|904.8|905|904|905.8|904.8|904.8|903.8|2
1698122100000|2023-10-24 04:35:00|904.8|903.8|904.8|903.8|905|904|904.8|903.8|0
1698122400000|2023-10-24 04:40:00|904.9|903.9|905.1|904.1|905.1|904.1|904.8|903.8|0
1698122700000|2023-10-24 04:45:00|905|904|905.1|904.1|905.3|904.3|904.8|903.8|0
1698123000000|2023-10-24 04:50:00|905.3|904.3|905|904|905.3|904.3|905|904|0
1698123300000|2023-10-24 04:55:00|904.9|903.9|904.9|903.9|905.1|904.1|904.8|903.8|5
1698123600000|2023-10-24 05:00:00|905|904|906.1|905.1|906.1|905.1|905|904|6
1698123900000|2023-10-24 05:05:00|906.3|905.3|905.6|904.6|906.4|905.4|905.6|904.6|4
1698124200000|2023-10-24 05:10:00|905.8|904.8|905.9|904.9|906.3|905.3|905.8|904.8|4
1698124500000|2023-10-24 05:15:00|905.8|904.8|905.6|904.6|905.8|904.8|905.6|904.6|2
1698124800000|2023-10-24 05:20:00|905.8|904.8|904.9|903.9|905.8|904.8|904.8|903.8|3
1698125100000|2023-10-24 05:25:00|904.6|903.6|905.1|904.1|905.4|904.4|904.5|903.5|5
1698125400000|2023-10-24 05:30:00|905|904|904.3|903.3|905|904|904.1|903.1|2
1698125700000|2023-10-24 05:35:00|904.1|903.1|903.1|902.1|904.3|903.3|902.6|901.6|3
1698126000000|2023-10-24 05:40:00|903.3|902.3|903|902|903.3|902.3|902.9|901.9|0
1698126300000|2023-10-24 05:45:00|902.9|901.9|901.3|900.3|903.5|902.5|901.3|900.3|28
1698126600000|2023-10-24 05:50:00|901.4|900.4|901|900|901.5|900.5|900.8|899.8|272
1698126900000|2023-10-24 05:55:00|900.9|899.9|902.5|901.5|902.5|901.5|900.8|899.8|5
1698127200000|2023-10-24 06:00:00|902.6|901.6|903.1|902.1|903.3|902.3|902.5|901.5|40
1698127500000|2023-10-24 06:05:00|902.9|901.9|903.3|902.3|903.8|902.8|902.8|901.8|12
1698127800000|2023-10-24 06:10:00|903.1|902.1|903.9|902.9|903.9|902.9|903|902|7
1698128100000|2023-10-24 06:15:00|903.6|902.6|903.4|902.4|904.4|903.4|903.3|902.3|13
1698128400000|2023-10-24 06:20:00|903.5|902.5|904.1|903.1|904.5|903.5|903.5|902.5|14
1698128700000|2023-10-24 06:25:00|904|903|903.5|902.5|904.4|903.4|903.5|902.5|14
1698129000000|2023-10-24 06:30:00|903.6|902.6|901.9|900.9|903.9|902.9|901.4|900.4|122
1698129300000|2023-10-24 06:35:00|901.8|900.8|904.3|903.3|904.6|903.6|901.8|900.8|83
1698129600000|2023-10-24 06:40:00|904.4|903.4|903.8|902.8|904.5|903.5|903.6|902.6|6
1698129900000|2023-10-24 06:45:00|903.6|902.6|904.9|903.9|905|904|903.3|902.3|15
1698130200000|2023-10-24 06:50:00|905|904|906|905|906|905|905|904|51
1698130500000|2023-10-24 06:55:00|905.9|904.9|905.9|904.9|906.3|905.3|905.5|904.5|23
1698130800000|2023-10-24 07:00:00|905.8|904.8|905.6|904.6|906.1|905.1|905|904|50
1698131100000|2023-10-24 07:05:00|905.8|904.8|906.4|905.4|906.6|905.6|904.9|903.9|116
1698131400000|2023-10-24 07:10:00|906.3|905.3|906|905|906.4|905.4|904.6|903.6|163
1698131700000|2023-10-24 07:15:00|906.4|905.4|908.6|907.6|908.8|907.8|906.1|905.1|247
1698132000000|2023-10-24 07:20:00|908.5|907.5|908.4|907.4|908.6|907.6|906.8|905.8|193
1698132300000|2023-10-24 07:25:00|908.6|907.6|908.1|907.1|909.1|908.1|907.8|906.8|116
1698132600000|2023-10-24 07:30:00|908.5|907.5|908.8|907.8|909.1|908.1|907.6|906.6|177
1698132900000|2023-10-24 07:35:00|908.6|907.6|909.4|908.4|910.1|909.1|908.6|907.6|58
1698133200000|2023-10-24 07:40:00|909.1|908.1|909.5|908.5|909.9|908.9|908.6|907.6|223
1698133500000|2023-10-24 07:45:00|909.4|908.4|908.3|907.3|909.8|908.8|907.3|906.3|93
1698133800000|2023-10-24 07:50:00|908.4|907.4|908.6|907.6|909.4|908.4|908.3|907.3|137
1698134100000|2023-10-24 07:55:00|908.5|907.5|907.6|906.6|909.1|908.1|907.3|906.3|265
1698134400000|2023-10-24 08:00:00|906.8|905.8|905.1|904.1|907.4|906.4|904.3|903.3|608
1698134700000|2023-10-24 08:05:00|905|904|906.3|905.3|906.4|905.4|904.3|903.3|173
1698135000000|2023-10-24 08:10:00|906.4|905.4|903.5|902.5|906.6|905.6|903.3|902.3|207
1698135300000|2023-10-24 08:15:00|903.6|902.6|901.6|900.6|904.1|903.1|901.6|900.6|176
1698135600000|2023-10-24 08:20:00|901.8|900.8|898.5|897.5|902.6|901.6|898|897|1102
1698135900000|2023-10-24 08:25:00|898.6|897.6|895.6|894.6|898.6|897.6|894.1|893.1|820
1698136200000|2023-10-24 08:30:00|895.9|894.9|893.1|892.1|896.3|895.3|891.5|890.5|908
1698136500000|2023-10-24 08:35:00|893.4|892.4|894.5|893.5|894.9|893.9|892.1|891.1|579
1698136800000|2023-10-24 08:40:00|894.6|893.6|895.9|894.9|895.9|894.9|894.1|893.1|160
1698137100000|2023-10-24 08:45:00|895.8|894.8|895.6|894.6|896.4|895.4|895.1|894.1|206
1698137400000|2023-10-24 08:50:00|895.8|894.8|897.1|896.1|897.1|896.1|895.5|894.5|336
1698137700000|2023-10-24 08:55:00|897|896|898|897|898.4|897.4|896.1|895.1|240
1698138000000|2023-10-24 09:00:00|898.1|897.1|897|896|898.1|897.1|896.9|895.9|276
1698138300000|2023-10-24 09:05:00|897.1|896.1|896.4|895.4|897.4|896.4|895.5|894.5|247
1698138600000|2023-10-24 09:10:00|895.9|894.9|896.6|895.6|896.6|895.6|895|894|206
1698138900000|2023-10-24 09:15:00|897|896|898.8|897.8|899.8|898.8|896.5|895.5|305
1698139200000|2023-10-24 09:20:00|898.9|897.9|898.9|897.9|899.8|898.8|898.6|897.6|82
1698139500000|2023-10-24 09:25:00|899|898|898.9|897.9|899.4|898.4|898.4|897.4|65
1698139800000|2023-10-24 09:30:00|898.6|897.6|899.6|898.6|899.6|898.6|898.6|897.6|136
1698140100000|2023-10-24 09:35:00|899.5|898.5|897.9|896.9|899.6|898.6|897|896|218
1698140400000|2023-10-24 09:40:00|897.8|896.8|897.6|896.6|898.3|897.3|897.3|896.3|101
1698140700000|2023-10-24 09:45:00|897.8|896.8|898.4|897.4|898.8|897.8|897.3|896.3|47
1698141000000|2023-10-24 09:50:00|898.5|897.5|900.4|899.4|900.4|899.4|898.4|897.4|305
1698141300000|2023-10-24 09:55:00|900.6|899.6|899.3|898.3|900.6|899.6|899.1|898.1|147
1698141600000|2023-10-24 10:00:00|899.1|898.1|899|898|899.3|898.3|898.1|897.1|75
1698141900000|2023-10-24 10:05:00|899.1|898.1|900.4|899.4|900.4|899.4|898.5|897.5|54
1698142200000|2023-10-24 10:10:00|900.3|899.3|898.9|897.9|900.6|899.6|898.5|897.5|34
1698142500000|2023-10-24 10:15:00|898.8|897.8|900|899|900|899|898.3|897.3|46
1698142800000|2023-10-24 10:20:00|899.9|898.9|899.6|898.6|900|899|899|898|35
1698143100000|2023-10-24 10:25:00|899.5|898.5|900|899|900.9|899.9|899.4|898.4|138
1698143400000|2023-10-24 10:30:00|899.8|898.8|899.9|898.9|900.1|899.1|899.5|898.5|21
1698143700000|2023-10-24 10:35:00|900.1|899.1|899.5|898.5|900.4|899.4|899.3|898.3|30
1698144000000|2023-10-24 10:40:00|899.6|898.6|900|899|900.3|899.3|899.3|898.3|293
1698144300000|2023-10-24 10:45:00|900.1|899.1|899.8|898.8|900.1|899.1|899.6|898.6|17
1698144600000|2023-10-24 10:50:00|899.9|898.9|899.8|898.8|900.1|899.1|899.6|898.6|14
1698144900000|2023-10-24 10:55:00|899.9|898.9|900.4|899.4|900.4|899.4|899.6|898.6|20
1698145200000|2023-10-24 11:00:00|900.3|899.3|900.3|899.3|901|900|900.1|899.1|121
1698145500000|2023-10-24 11:05:00|900.4|899.4|901.4|900.4|901.4|900.4|899.6|898.6|94
1698145800000|2023-10-24 11:10:00|901.5|900.5|901.9|900.9|902.1|901.1|901.4|900.4|16
1698146100000|2023-10-24 11:15:00|901.8|900.8|902.3|901.3|902.4|901.4|901.6|900.6|163
1698146400000|2023-10-24 11:20:00|902.1|901.1|902|901|902.4|901.4|900.9|899.9|102
1698146700000|2023-10-24 11:25:00|901.9|900.9|900.6|899.6|901.9|900.9|900.1|899.1|240
1698147000000|2023-10-24 11:30:00|900.5|899.5|900.4|899.4|901.1|900.1|900.3|899.3|16
1698147300000|2023-10-24 11:35:00|900.5|899.5|899.5|898.5|900.6|899.6|899.5|898.5|76
1698147600000|2023-10-24 11:40:00|899.6|898.6|897.3|896.3|899.8|898.8|896.8|895.8|340
1698147900000|2023-10-24 11:45:00|897.5|896.5|898.3|897.3|899.3|898.3|897.5|896.5|201
1698148200000|2023-10-24 11:50:00|898.4|897.4|898.5|897.5|898.8|897.8|897.8|896.8|19
1698148500000|2023-10-24 11:55:00|898.6|897.6|898.1|897.1|899|898|898|897|67
1698148800000|2023-10-24 12:00:00|898|897|899.1|898.1|899.1|898.1|897.4|896.4|108
1698149100000|2023-10-24 12:05:00|899|898|898.5|897.5|899.3|898.3|897.9|896.9|723
1698149400000|2023-10-24 12:10:00|898.6|897.6|899.4|898.4|899.5|898.5|898.4|897.4|223
1698149700000|2023-10-24 12:15:00|899.6|898.6|898.4|897.4|899.9|898.9|898|897|98
1698150000000|2023-10-24 12:20:00|898.3|897.3|899.9|898.9|900.3|899.3|898.3|897.3|102
1698150300000|2023-10-24 12:25:00|899.8|898.8|897.8|896.8|899.9|898.9|897.8|896.8|134
1698150600000|2023-10-24 12:30:00|897.9|896.9|897.8|896.8|898.4|897.4|897.3|896.3|26
1698150900000|2023-10-24 12:35:00|897.6|896.6|897.1|896.1|898.4|897.4|896.8|895.8|33
1698151200000|2023-10-24 12:40:00|897.3|896.3|899.9|898.9|899.9|898.9|897|896|142
1698151500000|2023-10-24 12:45:00|899.8|898.8|900|899|900.5|899.5|899.4|898.4|299
1698151800000|2023-10-24 12:50:00|899.9|898.9|901|900|901.1|900.1|899.6|898.6|72
1698152100000|2023-10-24 12:55:00|901.1|900.1|900.9|899.9|901.4|900.4|900.3|899.3|88
1698152400000|2023-10-24 13:00:00|901|900|897.4|896.4|901|900|897|896|209
1698152700000|2023-10-24 13:05:00|897.3|896.3|896.8|895.8|898.1|897.1|896.6|895.6|21
1698153000000|2023-10-24 13:10:00|896.6|895.6|895.6|894.6|897|896|895.3|894.3|685
1698153300000|2023-10-24 13:15:00|895.5|894.5|896.3|895.3|896.3|895.3|894.5|893.5|243
1698153600000|2023-10-24 13:20:00|896.4|895.4|893.4|892.4|896.4|895.4|893.3|892.3|338
1698153900000|2023-10-24 13:25:00|893.3|892.3|892.9|891.9|893.6|892.6|892.6|891.6|195
1698154200000|2023-10-24 13:30:00|892.8|891.8|891.1|890.1|892.8|891.8|889.1|888.1|599
1698154500000|2023-10-24 13:35:00|891|890|893.9|892.9|895|894|889.9|888.9|378
1698154800000|2023-10-24 13:40:00|894.1|893.1|891.5|890.5|894.8|893.8|891.3|890.3|110
1698155100000|2023-10-24 13:45:00|891.4|890.4|891.4|890.4|891.4|890.4|889.3|888.3|265
1698155400000|2023-10-24 13:50:00|891.8|890.8|891.1|890.1|891.9|890.9|888.8|887.8|144
1698155700000|2023-10-24 13:55:00|891|890|892.1|891.1|893.1|892.1|890.4|889.4|396
1698156000000|2023-10-24 14:00:00|891.9|890.9|892.4|891.4|893.9|892.9|891.1|890.1|121
1698156300000|2023-10-24 14:05:00|892.5|891.5|891.9|890.9|893.9|892.9|891.1|890.1|299
1698156600000|2023-10-24 14:10:00|892|891|893|892|893.1|892.1|891.1|890.1|317
1698156900000|2023-10-24 14:15:00|893.1|892.1|895.4|894.4|896|895|892.3|891.3|446
1698157200000|2023-10-24 14:20:00|895.5|894.5|895.3|894.3|895.6|894.6|894|893|253
1698157500000|2023-10-24 14:25:00|895.1|894.1|894.1|893.1|895.4|894.4|893.3|892.3|132
1698157800000|2023-10-24 14:30:00|894.3|893.3|894.9|893.9|895.5|894.5|892.3|891.3|84
1698158100000|2023-10-24 14:35:00|894.8|893.8|893|892|894.8|893.8|891.8|890.8|86
1698158400000|2023-10-24 14:40:00|892.9|891.9|890.8|889.8|893.1|892.1|889.9|888.9|150
1698158700000|2023-10-24 14:45:00|890.9|889.9|892.1|891.1|892.1|891.1|890.3|889.3|319
1698159000000|2023-10-24 14:50:00|892|891|891.3|890.3|892.8|891.8|891.1|890.1|179
1698159300000|2023-10-24 14:55:00|891.4|890.4|890.3|889.3|891.4|890.4|889.1|888.1|713
1698159600000|2023-10-24 15:00:00|890.5|889.5|891.1|890.1|891.3|890.3|889.9|888.9|327
1698159900000|2023-10-24 15:05:00|891|890|890.4|889.4|891.6|890.6|889.6|888.6|601
1698160200000|2023-10-24 15:10:00|890.1|889.1|888.4|887.4|890.4|889.4|887.9|886.9|613
1698160500000|2023-10-24 15:15:00|888.5|887.5|889.9|888.9|890.5|889.5|887.4|886.4|679
1698160800000|2023-10-24 15:20:00|889.6|888.6|882.6|881.6|889.8|888.8|882.4|881.4|1572
1698161100000|2023-10-24 15:25:00|882.4|881.4|883.5|882.5|883.6|882.6|880.1|879.1|1768
1698161400000|2023-10-24 15:30:00|883.4|882.4|878.8|877.8|883.4|882.4|878.1|877.1|567
1698161700000|2023-10-24 15:35:00|878.6|877.6|880|879|880.8|879.8|878.5|877.5|636
1698162000000|2023-10-24 15:40:00|879.9|878.9|881.8|880.8|882.6|881.6|879.8|878.8|215
1698162300000|2023-10-24 15:45:00|881.6|880.6|881.6|880.6|882.5|881.5|880.9|879.9|241
1698162600000|2023-10-24 15:50:00|881.5|880.5|880.3|879.3|882.4|881.4|880.1|879.1|123
1698162900000|2023-10-24 15:55:00|880.4|879.4|879.8|878.8|880.4|879.4|879|878|61
1698163200000|2023-10-24 16:00:00|879.9|878.9|879.9|878.9|880.1|879.1|878.4|877.4|168
1698163500000|2023-10-24 16:05:00|880.1|879.1|879.1|878.1|880.4|879.4|879|878|227
1698163800000|2023-10-24 16:10:00|879.3|878.3|879|878|879.5|878.5|878|877|394
1698164100000|2023-10-24 16:15:00|879.4|878.4|880.6|879.6|880.8|879.8|879|878|259
1698164400000|2023-10-24 16:20:00|880.5|879.5|879.6|878.6|881.3|880.3|879.6|878.6|420
1698164700000|2023-10-24 16:25:00|880|879|881.5|880.5|881.9|880.9|879.6|878.6|190
1698165000000|2023-10-24 16:30:00|881.4|880.4|882.1|881.1|883|882|881.4|880.4|93
1698165300000|2023-10-24 16:35:00|882.3|881.3|881|880|883.1|882.1|880.6|879.6|583
1698165600000|2023-10-24 16:40:00|880.9|879.9|883.1|882.1|883.4|882.4|880.6|879.6|332
1698165900000|2023-10-24 16:45:00|883|882|881.6|880.6|883.6|882.6|881.6|880.6|135
1698166200000|2023-10-24 16:50:00|881.8|880.8|883.4|882.4|883.4|882.4|881.1|880.1|47
1698166500000|2023-10-24 16:55:00|883.3|882.3|884.5|883.5|884.6|883.6|882.9|881.9|22
1698166800000|2023-10-24 17:00:00|884.6|883.6|884.9|883.9|885.4|884.4|884|883|493
1698167100000|2023-10-24 17:05:00|885|884|884.8|883.8|885.4|884.4|884.1|883.1|21
1698167400000|2023-10-24 17:10:00|884.9|883.9|884.8|883.8|885.4|884.4|884.4|883.4|98
1698167700000|2023-10-24 17:15:00|884.5|883.5|884.6|883.6|884.8|883.8|883.1|882.1|23
1698168000000|2023-10-24 17:20:00|884.9|883.9|885.5|884.5|885.9|884.9|884.9|883.9|44
1698168300000|2023-10-24 17:25:00|885.4|884.4|882.9|881.9|885.4|884.4|882.6|881.6|37
1698168600000|2023-10-24 17:30:00|883|882|883.5|882.5|884.3|883.3|882.1|881.1|78
1698168900000|2023-10-24 17:35:00|883.6|882.6|884.8|883.8|885.1|884.1|883.1|882.1|119
1698169200000|2023-10-24 17:40:00|884.6|883.6|883.9|882.9|884.9|883.9|883.5|882.5|24
1698169500000|2023-10-24 17:45:00|883.8|882.8|884.6|883.6|885.1|884.1|883.6|882.6|40
1698169800000|2023-10-24 17:50:00|884.8|883.8|885.4|884.4|885.5|884.5|884|883|78
1698170100000|2023-10-24 17:55:00|885.5|884.5|885.1|884.1|886.1|885.1|884.4|883.4|151
1698170400000|2023-10-24 18:00:00|885.3|884.3|885.1|884.1|885.6|884.6|884.6|883.6|56
1698170700000|2023-10-24 18:05:00|885|884|885.4|884.4|886.1|885.1|884.8|883.8|212
1698171000000|2023-10-24 18:10:00|885.3|884.3|885.4|884.4|886.1|885.1|884.4|883.4|219
1698171300000|2023-10-24 18:15:00|885.6|884.6|885.6|884.6|886.1|885.1|884.6|883.6|171
1698171600000|2023-10-24 18:20:00|885.9|884.9|884.4|883.4|886.4|885.4|884.4|883.4|151
1698171900000|2023-10-24 18:25:00|884.5|883.5|886.4|885.4|886.8|885.8|884.3|883.3|568
1698172200000|2023-10-24 18:30:00|886.1|885.1|885.6|884.6|886.6|885.6|885.3|884.3|93
1698172500000|2023-10-24 18:35:00|885.8|884.8|885|884|886|885|884.8|883.8|16
1698172800000|2023-10-24 18:40:00|884.9|883.9|885.4|884.4|885.8|884.8|884.9|883.9|197
1698173100000|2023-10-24 18:45:00|885.3|884.3|885.6|884.6|885.9|884.9|885.3|884.3|55
1698173400000|2023-10-24 18:50:00|885.5|884.5|885.9|884.9|885.9|884.9|885.5|884.5|24
1698173700000|2023-10-24 18:55:00|885.8|884.8|884.9|883.9|885.9|884.9|884.5|883.5|10
1698174000000|2023-10-24 19:00:00|885|884|885.5|884.5|885.6|884.6|884.9|883.9|4
1698174300000|2023-10-24 19:05:00|885.6|884.6|885.4|884.4|886.1|885.1|885.3|884.3|19
1698174600000|2023-10-24 19:10:00|885.3|884.3|884.8|883.8|885.4|884.4|884.6|883.6|2
1698174900000|2023-10-24 19:15:00|884.9|883.9|885|884|885.3|884.3|884.8|883.8|7
1698175200000|2023-10-24 19:20:00|884.8|883.8|884.8|883.8|885.1|884.1|884.5|883.5|5
1698175500000|2023-10-24 19:25:00|884.9|883.9|885|884|885|884|884.5|883.5|6
1698175800000|2023-10-24 19:30:00|884.9|883.9|885.9|884.9|886|885|884.9|883.9|113
1698176100000|2023-10-24 19:35:00|886|885|885.6|884.6|886|885|885.5|884.5|22
1698176400000|2023-10-24 19:40:00|885.8|884.8|885.6|884.6|885.9|884.9|885.3|884.3|4
1698176700000|2023-10-24 19:45:00|885.5|884.5|885.6|884.6|885.8|884.8|885.5|884.5|0
1698177000000|2023-10-24 19:50:00|885.5|884.5|885.5|884.5|885.8|884.8|885.3|884.3|5
1698177300000|2023-10-24 19:55:00|885.4|884.4|884.8|883.8|885.5|884.5|884.6|883.6|23
1698177600000|2023-10-24 20:00:00|884.6|883.6|884.6|883.6|884.9|883.9|884.6|883.6|48
1698177900000|2023-10-24 20:05:00|884.8|883.8|884.6|883.6|884.8|883.8|884.6|883.6|8
1698178200000|2023-10-24 20:10:00|884.8|883.8|884.8|883.8|884.9|883.9|884.6|883.6|7
1698178500000|2023-10-24 20:15:00|884.6|883.6|884.6|883.6|884.9|883.9|884.6|883.6|24
1698178800000|2023-10-24 20:20:00|884.8|883.8|884.8|883.8|885.1|884.1|884.6|883.6|157
1698179100000|2023-10-24 20:25:00|885|884|885|884|885|884|884.6|883.6|23
1698179400000|2023-10-24 20:30:00|884.9|883.9|886.8|885.8|886.9|885.8|884.9|883.9|20
1698179700000|2023-10-24 20:35:00|886.9|885.9|886.8|885.8|887.1|886.1|886.8|885.8|5
1698180000000|2023-10-24 20:40:00|886.6|885.6|886.6|885.6|887|886|886.3|885.3|1
1698180300000|2023-10-24 20:45:00|886.4|885.4|886.4|885.4|886.9|885.9|886.4|885.4|13
1698180600000|2023-10-24 20:50:00|886.5|885.5|885.8|884.8|886.6|885.6|885.8|884.8|1
1698180900000|2023-10-24 20:55:00|886.1|885.1|886|885|887|885.1|884.9|883.9|20
1698181200000|2023-10-24 21:00:00|887.1|884.1|887.1|884.1|887.1|884.1|887.1|884.1|0
1698195600000|2023-10-25 01:00:00|883.5|882.5|883.4|882.4|884|883|883|882|3
1698195900000|2023-10-25 01:05:00|883.5|882.5|882.8|881.8|883.5|882.5|882.6|881.6|0
1698196200000|2023-10-25 01:10:00|882.6|881.6|883.1|882.1|883.3|882.3|882.6|881.6|0
1698196500000|2023-10-25 01:15:00|883.3|882.3|884.6|883.6|884.8|883.8|883.1|882.1|0
1698196800000|2023-10-25 01:20:00|884.5|883.5|883.5|882.5|884.8|883.8|883.5|882.5|0
1698197100000|2023-10-25 01:25:00|883.4|882.4|882.4|881.4|883.5|882.5|882.1|881.1|2
1698197400000|2023-10-25 01:30:00|882.5|881.5|881.9|880.9|882.8|881.8|881.9|880.9|1
1698197700000|2023-10-25 01:35:00|882.1|881.1|881.9|880.9|882.5|881.5|881.8|880.8|0
1698198000000|2023-10-25 01:40:00|881.8|880.8|882.1|881.1|882.3|881.3|881.8|880.8|1
1698198300000|2023-10-25 01:45:00|882.3|881.3|881.8|880.8|882.3|881.3|881.5|880.5|2
1698198600000|2023-10-25 01:50:00|881.9|880.9|881.3|880.3|881.9|880.9|881.1|880.1|56
1698198900000|2023-10-25 01:55:00|881.4|880.4|882.3|881.3|882.4|881.4|881.3|880.3|1
1698199200000|2023-10-25 02:00:00|882.1|881.1|882|881|882.5|881.5|882|881|2
1698199500000|2023-10-25 02:05:00|882.3|881.3|882.3|881.3|883|882|882.1|881.1|2
1698199800000|2023-10-25 02:10:00|881.9|880.9|881.3|880.3|882|881|881.1|880.1|2
1698200100000|2023-10-25 02:15:00|881.1|880.1|881.5|880.5|881.5|880.5|881|880|0
1698200400000|2023-10-25 02:20:00|881.4|880.4|882|881|882|881|881.4|880.4|1
1698200700000|2023-10-25 02:25:00|881.9|880.9|881.8|880.8|881.9|880.9|881.5|880.5|2
1698201000000|2023-10-25 02:30:00|881.6|880.6|881.3|880.3|881.6|880.6|881|880|1
1698201300000|2023-10-25 02:35:00|881.4|880.4|881.5|880.5|882|881|881.3|880.3|12
1698201600000|2023-10-25 02:40:00|881.6|880.6|881.8|880.8|881.8|880.8|881.3|880.3|0
1698201900000|2023-10-25 02:45:00|881.5|880.5|881.5|880.5|882|881|881|880|5
1698202200000|2023-10-25 02:50:00|881.8|880.8|881.5|880.5|882|881|881.5|880.5|0
1698202500000|2023-10-25 02:55:00|881.4|880.4|881.9|880.9|881.9|880.9|881.4|880.4|0
1698202800000|2023-10-25 03:00:00|881.8|880.8|882.1|881.1|882.5|881.5|881.8|880.8|0
1698203100000|2023-10-25 03:05:00|882.3|881.3|882|881|882.5|881.5|882|881|1
1698203400000|2023-10-25 03:10:00|881.9|880.9|882|881|882.5|881.5|881.6|880.6|1
1698203700000|2023-10-25 03:15:00|881.8|880.8|882|881|882.3|881.3|881.5|880.5|13
1698204000000|2023-10-25 03:20:00|881.8|880.8|881.6|880.6|882|881|881.5|880.5|5
1698204300000|2023-10-25 03:25:00|881.5|880.5|881|880|881.6|880.6|880.6|879.6|98
1698204600000|2023-10-25 03:30:00|880.9|879.9|881.3|880.3|881.5|880.5|880.8|879.8|5
1698204900000|2023-10-25 03:35:00|881.1|880.1|881|880|881.4|880.4|881|880|0
1698205200000|2023-10-25 03:40:00|880.9|879.9|880.8|879.8|881|880|880.8|879.8|0
1698205500000|2023-10-25 03:45:00|880.9|879.9|880.9|879.9|881|880|880.8|879.8|0
1698205800000|2023-10-25 03:50:00|880.8|879.8|880.8|879.8|881|880|880.8|879.8|0
1698206100000|2023-10-25 03:55:00|880.9|879.9|880.8|879.8|880.9|879.9|880.5|879.5|4
1698206400000|2023-10-25 04:00:00|880.9|879.9|881|880|881|880|880.8|879.8|1
1698206700000|2023-10-25 04:05:00|881.1|880.1|881|880|881.3|880.3|880.8|879.8|0
1698207000000|2023-10-25 04:10:00|880.9|879.9|880|879|880.9|879.9|880|879|3
1698207300000|2023-10-25 04:15:00|880.3|879.3|880|879|880.3|879.3|880|879|0
1698207600000|2023-10-25 04:20:00|879.9|878.9|880|879|880|879|879.9|878.9|0
1698207900000|2023-10-25 04:25:00|879.9|878.9|880|879|880.1|879.1|879.9|878.9|0
1698208200000|2023-10-25 04:30:00|880.3|879.3|880|879|880.3|879.3|879.8|878.8|1
1698208500000|2023-10-25 04:35:00|879.8|878.8|879.8|878.8|880|879|879.5|878.5|0
1698208800000|2023-10-25 04:40:00|879.6|878.6|879.3|878.3|879.8|878.8|879.1|878.1|0
1698209100000|2023-10-25 04:45:00|879.1|878.1|879.3|878.3|879.3|878.3|879|878|3
1698209400000|2023-10-25 04:50:00|879.4|878.4|879.8|878.8|879.8|878.8|879.3|878.3|0
1698209700000|2023-10-25 04:55:00|879.9|878.9|879|878|879.9|878.9|878.8|877.8|283
1698210000000|2023-10-25 05:00:00|878.9|877.9|879|878|879.1|878.1|878.9|877.9|0
1698210300000|2023-10-25 05:05:00|878.9|877.9|878.8|877.8|879|878|878.8|877.8|0
1698210600000|2023-10-25 05:10:00|879|878|879.3|878.3|879.3|878.3|879|878|0
1698210900000|2023-10-25 05:15:00|879.5|878.5|879|878|879.6|878.6|878.5|877.5|1
1698211200000|2023-10-25 05:20:00|879.1|878.1|879.3|878.3|879.3|878.3|879|878|0
1698211500000|2023-10-25 05:25:00|879.1|878.1|879|878|879.4|878.4|879|878|2
1698211800000|2023-10-25 05:30:00|878.9|877.9|878.3|877.3|879|878|878.3|877.3|8
1698212100000|2023-10-25 05:35:00|878.4|877.4|878|877|878.5|877.5|878|877|0
1698212400000|2023-10-25 05:40:00|878.1|877.1|878.1|877.1|878.1|877.1|877.9|876.9|0
1698212700000|2023-10-25 05:45:00|878|877|878|877|878.3|877.3|877.5|876.5|14
1698213000000|2023-10-25 05:50:00|877.8|876.8|877.8|876.8|878.3|877.3|877.5|876.5|530
1698213300000|2023-10-25 05:55:00|877.5|876.5|877.1|876.1|877.8|876.8|876.9|875.9|39
1698213600000|2023-10-25 06:00:00|877.3|876.3|877|876|877.4|876.4|876.9|875.9|26
1698213900000|2023-10-25 06:05:00|876.9|875.9|876.1|875.1|876.9|875.9|876|875|93
1698214200000|2023-10-25 06:10:00|876|875|876|875|876.3|875.3|875.6|874.6|10
1698214500000|2023-10-25 06:15:00|876.1|875.1|877.1|876.1|877.4|876.4|876.1|875.1|24
1698214800000|2023-10-25 06:20:00|877.3|876.3|877.1|876.1|877.4|876.4|877|876|59
1698215100000|2023-10-25 06:25:00|877.3|876.3|877|876|877.4|876.4|876.8|875.8|3
1698215400000|2023-10-25 06:30:00|876.9|875.9|877|876|877.4|876.4|876.8|875.8|88
1698215700000|2023-10-25 06:35:00|877.1|876.1|877.3|876.3|877.4|876.4|876.8|875.8|15
1698216000000|2023-10-25 06:40:00|877|876|876.8|875.8|877.3|876.3|876|875|6
1698216300000|2023-10-25 06:45:00|876.5|875.5|876|875|876.5|875.5|875.8|874.8|5
1698216600000|2023-10-25 06:50:00|876.1|875.1|875.9|874.9|876.5|875.5|875.4|874.4|157
1698216900000|2023-10-25 06:55:00|876|875|874.3|873.3|876.1|875.1|874.1|873.1|432
1698217200000|2023-10-25 07:00:00|874.5|873.5|875.8|874.8|875.9|874.9|874.1|873.1|182
1698217500000|2023-10-25 07:05:00|875.6|874.6|874.8|873.8|875.6|874.6|874.5|873.5|195
1698217800000|2023-10-25 07:10:00|875|874|876.5|875.5|877|876|875|874|69
1698218100000|2023-10-25 07:15:00|876.1|875.1|875.1|874.1|876.3|875.3|874.6|873.6|67
1698218400000|2023-10-25 07:20:00|875.4|874.4|875.3|874.3|876.3|875.3|874.9|873.9|87
1698218700000|2023-10-25 07:25:00|875.1|874.1|872.9|871.9|875.4|874.4|871.1|870.1|669
1698219000000|2023-10-25 07:30:00|872.8|871.8|872.4|871.4|873.8|872.8|872.3|871.3|224
1698219300000|2023-10-25 07:35:00|872.5|871.5|872.8|871.8|873|872|872.1|871.1|121
1698219600000|2023-10-25 07:40:00|872.6|871.6|873.3|872.3|874.3|873.3|872.6|871.6|283
1698219900000|2023-10-25 07:45:00|873.4|872.4|873.5|872.5|874.6|873.6|873.1|872.1|98
1698220200000|2023-10-25 07:50:00|873.4|872.4|870.8|869.8|873.8|872.8|869.3|868.3|580
1698220500000|2023-10-25 07:55:00|870.9|869.9|871.6|870.6|872.6|871.6|870.9|869.9|634
1698220800000|2023-10-25 08:00:00|871.3|870.3|870.5|869.5|871.4|870.4|869.9|868.9|725
1698221100000|2023-10-25 08:05:00|870.6|869.6|868.9|867.9|870.6|869.6|868.9|867.9|287
1698221400000|2023-10-25 08:10:00|869|868|868.9|867.9|869.1|868.1|868|867|668
1698221700000|2023-10-25 08:15:00|869.4|868.4|869.3|868.3|870.3|869.3|868.8|867.8|181
1698222000000|2023-10-25 08:20:00|869.1|868.1|869.6|868.6|870.9|869.9|868.6|867.6|769
1698222300000|2023-10-25 08:25:00|869.8|868.8|871.3|870.3|871.8|870.8|869.4|868.4|1239
1698222600000|2023-10-25 08:30:00|871.1|870.1|874.1|873.1|874.1|873.1|871.1|870.1|522
1698222900000|2023-10-25 08:35:00|874.4|873.4|875.1|874.1|876.6|875.6|874.4|873.4|375
1698223200000|2023-10-25 08:40:00|875|874|876.9|875.9|877.1|876.1|874|873|348
1698223500000|2023-10-25 08:45:00|877.3|876.3|875.6|874.6|877.6|876.6|874.1|873.1|366
1698223800000|2023-10-25 08:50:00|875.8|874.8|877.9|876.9|878|877|875.6|874.6|909
1698224100000|2023-10-25 08:55:00|878|877|877.3|876.3|878.5|877.5|877|876|187
1698224400000|2023-10-25 09:00:00|877.1|876.1|876.6|875.6|877.3|876.3|876|875|79
1698224700000|2023-10-25 09:05:00|876.8|875.8|875.5|874.5|877|876|874.3|873.3|89
1698225000000|2023-10-25 09:10:00|875.6|874.6|875.3|874.3|875.9|874.9|875|874|63
1698225300000|2023-10-25 09:15:00|875.1|874.1|877|876|877|876|874.6|873.6|109
1698225600000|2023-10-25 09:20:00|876.9|875.9|877.4|876.4|877.4|876.4|875.5|874.5|65
1698225900000|2023-10-25 09:25:00|877.3|876.3|878|877|878.1|877.1|876.8|875.8|444
1698226200000|2023-10-25 09:30:00|877.8|876.8|877.5|876.5|878.9|877.9|877.3|876.3|260
1698226500000|2023-10-25 09:35:00|877.6|876.6|877.9|876.9|878.6|877.6|877.3|876.3|79
1698226800000|2023-10-25 09:40:00|878.1|877.1|877.5|876.5|878.3|877.3|877|876|104
1698227100000|2023-10-25 09:45:00|877.4|876.4|878.6|877.6|878.8|877.8|877|876|597
1698227400000|2023-10-25 09:50:00|878.8|877.8|879.9|878.9|880|879|878|877|608
1698227700000|2023-10-25 09:55:00|880|879|878.9|877.9|880.3|879.3|878.5|877.5|203
1698228000000|2023-10-25 10:00:00|878.8|877.8|877.1|876.1|878.9|877.9|876.9|875.9|280
1698228300000|2023-10-25 10:05:00|877.4|876.4|876.3|875.3|877.4|876.4|875.9|874.9|281
1698228600000|2023-10-25 10:10:00|876.9|875.9|876.8|875.8|877.1|876.1|876.1|875.1|76
1698228900000|2023-10-25 10:15:00|876.6|875.6|875.1|874.1|876.6|875.6|874.8|873.8|44
1698229200000|2023-10-25 10:20:00|875|874|875.3|874.3|875.9|874.9|875|874|83
1698229500000|2023-10-25 10:25:00|875.1|874.1|875.3|874.3|875.9|874.9|874.6|873.6|129
1698229800000|2023-10-25 10:30:00|875.1|874.1|875.1|874.1|875.5|874.5|874.6|873.6|21
1698230100000|2023-10-25 10:35:00|875|874|876.5|875.5|876.8|875.8|874.8|873.8|117
1698230400000|2023-10-25 10:40:00|876.4|875.4|876|875|876.4|875.4|875.4|874.4|39
1698230700000|2023-10-25 10:45:00|875.9|874.9|875.8|874.8|876.3|875.3|875.6|874.6|26
1698231000000|2023-10-25 10:50:00|875.6|874.6|875|874|875.6|874.6|874.9|873.9|34
1698231300000|2023-10-25 10:55:00|875.1|874.1|874.6|873.6|875.6|874.6|874.4|873.4|54
1698231600000|2023-10-25 11:00:00|874.8|873.8|875.4|874.4|875.9|874.9|874.6|873.6|24
1698231900000|2023-10-25 11:05:00|875.5|874.5|875.8|874.8|876.1|875.1|875.3|874.3|57
1698232200000|2023-10-25 11:10:00|875.9|874.9|875|874|876|875|875|874|7
1698232500000|2023-10-25 11:15:00|875.1|874.1|874.6|873.6|875.1|874.1|874.4|873.4|17
1698232800000|2023-10-25 11:20:00|874.5|873.5|875|874|875.3|874.3|874.5|873.5|23
1698233100000|2023-10-25 11:25:00|874.9|873.9|876.6|875.6|876.6|875.6|874.9|873.9|25
1698233400000|2023-10-25 11:30:00|876.8|875.8|876.4|875.4|877.1|876.1|876|875|150
1698233700000|2023-10-25 11:35:00|876.1|875.1|876.3|875.3|877.1|876.1|876|875|238
1698234000000|2023-10-25 11:40:00|876.4|875.4|875.5|874.5|876.6|875.6|875.5|874.5|118
1698234300000|2023-10-25 11:45:00|875.6|874.6|876.4|875.4|876.4|875.4|875.1|874.1|39
1698234600000|2023-10-25 11:50:00|876.6|875.6|877.4|876.4|877.4|876.4|876.4|875.4|129
1698234900000|2023-10-25 11:55:00|877.3|876.3|877.4|876.4|877.4|876.4|876.3|875.3|463
1698235200000|2023-10-25 12:00:00|877.3|876.3|879.5|878.5|880.6|879.6|876.9|875.9|185
1698235500000|2023-10-25 12:05:00|879.3|878.3|878.3|877.3|879.8|878.8|878|877|44
1698235800000|2023-10-25 12:10:00|878.4|877.4|877.6|876.6|879.4|878.4|877.5|876.5|439
1698236100000|2023-10-25 12:15:00|877.5|876.5|876.6|875.6|878|877|876.3|875.3|951
1698236400000|2023-10-25 12:20:00|876.8|875.8|877|876|877.4|876.4|876.3|875.3|142
1698236700000|2023-10-25 12:25:00|876.8|875.8|876|875|876.8|875.8|875.6|874.6|150
1698237000000|2023-10-25 12:30:00|875.9|874.9|876.9|875.9|877|876|875.9|874.9|139
1698237300000|2023-10-25 12:35:00|877|876|875.8|874.8|877.1|876.1|875.5|874.5|42
1698237600000|2023-10-25 12:40:00|875.9|874.9|875.5|874.5|876.3|875.3|875.5|874.5|43
1698237900000|2023-10-25 12:45:00|875.6|874.6|876.1|875.1|876.6|875.6|874.9|873.9|163
1698238200000|2023-10-25 12:50:00|876|875|876.9|875.9|876.9|875.9|875.5|874.5|288
1698238500000|2023-10-25 12:55:00|877|876|876.6|875.6|877.8|876.8|876.5|875.5|111
1698238800000|2023-10-25 13:00:00|876.8|875.8|874.8|873.8|876.8|875.8|874.5|873.5|210
1698239100000|2023-10-25 13:05:00|874.5|873.5|874.9|873.9|875.8|874.8|874.4|873.4|194
1698239400000|2023-10-25 13:10:00|875|874|875.9|874.9|876.8|875.8|874.8|873.8|275
1698239700000|2023-10-25 13:15:00|876|875|877.8|876.8|879.4|878.4|876|875|624
1698240000000|2023-10-25 13:20:00|877.9|876.9|875.5|874.5|878.1|877.1|875.4|874.4|145
1698240300000|2023-10-25 13:25:00|875.8|874.8|876.3|875.3|876.4|875.4|875|874|189
1698240600000|2023-10-25 13:30:00|876.4|875.4|879.5|878.5|879.6|878.6|875.8|874.8|642
1698240900000|2023-10-25 13:35:00|879.6|878.6|877.8|876.8|880.4|879.4|876.8|875.8|658
1698241200000|2023-10-25 13:40:00|877.9|876.9|877|876|878.8|877.8|876.9|875.9|104
1698241500000|2023-10-25 13:45:00|876.9|875.9|876.6|875.6|878|877|876.4|875.4|253
1698241800000|2023-10-25 13:50:00|876.5|875.5|877.9|876.9|878.3|877.3|876.5|875.5|139
1698242100000|2023-10-25 13:55:00|878.1|877.1|876.3|875.3|878.1|877.1|875.8|874.8|465
1698242400000|2023-10-25 14:00:00|876.1|875.1|874.6|873.6|877.8|876.8|874.5|873.5|283
1698242700000|2023-10-25 14:05:00|874.8|873.8|872.8|871.8|875.4|874.4|872.8|871.8|147
1698243000000|2023-10-25 14:10:00|872.9|871.9|873.1|872.1|873.9|872.9|872.4|871.4|170
1698243300000|2023-10-25 14:15:00|873.3|872.3|872|871|873.3|872.3|871.3|870.3|347
1698243600000|2023-10-25 14:20:00|871.9|870.9|872.5|871.5|873.1|872.1|871.3|870.3|120
1698243900000|2023-10-25 14:25:00|872.9|871.9|873.4|872.4|874.1|873.1|872.3|871.3|367
1698244200000|2023-10-25 14:30:00|872.6|869.6|869.5|868.5|872.6|870.8|869.3|868.3|487
1698244500000|2023-10-25 14:35:00|869.3|868.3|869.9|868.9|870.3|869.3|868|867|294
1698244800000|2023-10-25 14:40:00|869.8|868.8|871.3|870.3|872|871|869.4|868.4|636
1698245100000|2023-10-25 14:45:00|871.5|870.5|867.5|866.5|871.6|870.6|866.5|865.5|1658
1698245400000|2023-10-25 14:50:00|867.4|866.4|866.9|865.9|867.4|866.4|865.6|864.6|1060
1698245700000|2023-10-25 14:55:00|866.8|865.8|867.4|866.4|868|867|866.4|865.4|670
1698246000000|2023-10-25 15:00:00|867.3|866.3|859.1|858.1|867.3|866.3|859.1|858.1|1513
1698246300000|2023-10-25 15:05:00|859.3|858.3|869.6|868.6|870|869|858.8|857.8|874
1698246600000|2023-10-25 15:10:00|870.1|869.1|875.8|874.8|876.6|875.6|868.9|867.9|1930
1698246900000|2023-10-25 15:15:00|875.9|874.9|875.4|874.4|877.6|876.6|875.1|874.1|681
1698247200000|2023-10-25 15:20:00|875.5|874.5|879.9|878.9|879.9|878.9|874.1|873.1|1371
1698247500000|2023-10-25 15:25:00|880|879|880.1|879.1|881.1|880.1|878.8|877.8|1635
1698247800000|2023-10-25 15:30:00|880|879|877.1|876.1|880|879|876.1|875.1|1296
1698248100000|2023-10-25 15:35:00|876.9|875.9|873.6|872.6|876.9|875.9|873.4|872.4|978
1698248400000|2023-10-25 15:40:00|873.4|872.4|878.8|877.8|879.5|878.5|873|872|557
1698248700000|2023-10-25 15:45:00|879|878|880|879|881|880|877.4|876.4|166
1698249000000|2023-10-25 15:50:00|879.8|878.8|880|879|880.1|879.1|878.1|877.1|55
1698249300000|2023-10-25 15:55:00|880.1|879.1|876.5|875.5|880.1|879.1|876.5|875.5|88
1698249600000|2023-10-25 16:00:00|876.8|875.8|876.8|875.8|878.5|877.5|876.4|875.4|121
1698249900000|2023-10-25 16:05:00|876.9|875.9|877.5|876.5|878.3|877.3|876.3|875.3|105
1698250200000|2023-10-25 16:10:00|877.8|876.8|873.3|872.3|877.8|876.8|873.1|872.1|275
1698250500000|2023-10-25 16:15:00|873.4|872.4|876|875|876.6|875.6|873.1|872.1|321
1698250800000|2023-10-25 16:20:00|875.8|874.8|875|874|876.1|875.1|874.3|873.3|111
1698251100000|2023-10-25 16:25:00|874.9|873.9|876|875|876.5|875.5|874.9|873.9|58
1698251400000|2023-10-25 16:30:00|876.1|875.1|880.9|879.9|881.3|880.3|876|875|121
1698251700000|2023-10-25 16:35:00|880.6|879.6|880.3|879.3|881|880|879.5|878.5|42
1698252000000|2023-10-25 16:40:00|880.1|879.1|880.9|879.9|881.9|880.9|880.1|879.1|384
1698252300000|2023-10-25 16:45:00|881|880|881.1|880.1|881.3|880.3|880.1|879.1|67
1698252600000|2023-10-25 16:50:00|881|880|881.1|880.1|881.8|880.8|880.8|879.8|34
1698252900000|2023-10-25 16:55:00|881.3|880.3|881.1|880.1|881.6|880.6|880.9|879.9|44
1698253200000|2023-10-25 17:00:00|881|880|881.1|880.1|881.9|880.9|881|880|201
1698253500000|2023-10-25 17:05:00|881.3|880.3|881.9|880.9|882.1|881.1|881.1|880.1|59
1698253800000|2023-10-25 17:10:00|882|881|880.1|879.1|882|881|879.6|878.6|227
1698254100000|2023-10-25 17:15:00|880.3|879.3|885.3|884.3|886.5|885.5|880.1|879.1|396
1698254400000|2023-10-25 17:20:00|885.4|884.4|884.8|883.8|888.4|887.4|884.5|883.5|292
1698254700000|2023-10-25 17:25:00|885|884|886.1|885.1|886.8|885.8|884.5|883.5|85
1698255000000|2023-10-25 17:30:00|886|885|887.8|886.8|888|887|884.3|883.3|432
1698255300000|2023-10-25 17:35:00|887.9|886.9|888|887|889.1|888.1|887.5|886.5|42
1698255600000|2023-10-25 17:40:00|888.1|887.1|889.3|888.3|890.1|889.1|888|887|302
1698255900000|2023-10-25 17:45:00|889.4|888.4|888.5|887.5|890|889|888.5|887.5|177
1698256200000|2023-10-25 17:50:00|888.6|887.6|886.9|885.9|889|888|886.8|885.8|60
1698256500000|2023-10-25 17:55:00|886.5|885.5|888.1|887.1|888.4|887.4|885.9|884.9|115
1698256800000|2023-10-25 18:00:00|887.8|886.8|888|887|888.5|887.5|886.5|885.5|38
1698257100000|2023-10-25 18:05:00|887.8|886.8|888.9|887.9|890.1|889.1|887.5|886.5|235
1698257400000|2023-10-25 18:10:00|888.8|887.8|889.4|888.4|891|890|888.6|887.6|167
1698257700000|2023-10-25 18:15:00|889.8|888.8|889.6|888.6|890.6|889.6|888.4|887.4|63
1698258000000|2023-10-25 18:20:00|889.5|888.5|890.1|889.1|891|890|889|888|86
1698258300000|2023-10-25 18:25:00|890.3|889.3|887.1|886.1|891|890|886.9|885.9|291
1698258600000|2023-10-25 18:30:00|887.4|886.4|886.9|885.9|888|887|886.6|885.6|71
1698258900000|2023-10-25 18:35:00|886.8|885.8|887.4|886.4|887.8|886.8|885.9|884.9|55
1698259200000|2023-10-25 18:40:00|887.5|886.5|887|886|887.5|886.5|885.6|884.6|137
1698259500000|2023-10-25 18:45:00|886.9|885.9|886.9|885.9|887.3|886.3|886.4|885.4|19
1698259800000|2023-10-25 18:50:00|887|886|886.4|885.4|887|886|886.1|885.1|7
1698260100000|2023-10-25 18:55:00|886.3|885.3|886.6|885.6|886.8|885.8|885.8|884.8|8
1698260400000|2023-10-25 19:00:00|886.8|885.8|887.1|886.1|887.5|886.5|886.5|885.5|22
1698260700000|2023-10-25 19:05:00|887|886|887.8|886.8|888|887|887|886|30
1698261000000|2023-10-25 19:10:00|887.6|886.6|887.5|886.5|888|887|887.4|886.4|42
1698261300000|2023-10-25 19:15:00|887.4|886.4|887.5|886.5|887.5|886.5|887.3|886.3|1
1698261600000|2023-10-25 19:20:00|887.8|886.8|887.8|886.8|888|887|887.3|886.3|3
1698261900000|2023-10-25 19:25:00|887.5|886.5|887|886|887.8|886.8|887|886|10
1698262200000|2023-10-25 19:30:00|886.9|885.9|886.9|885.9|887.3|886.3|886.4|885.4|4
1698262500000|2023-10-25 19:35:00|887|886|886.8|885.8|887.1|886.1|886.6|885.6|4
1698262800000|2023-10-25 19:40:00|886.6|885.6|885.8|884.8|886.8|885.8|885.6|884.6|11
1698263100000|2023-10-25 19:45:00|885.9|884.9|885.1|884.1|885.9|884.9|885|884|5
1698263400000|2023-10-25 19:50:00|885|884|885.3|884.3|885.5|884.5|885|884|23
1698263700000|2023-10-25 19:55:00|885.4|884.4|885.5|884.5|885.6|884.6|884.9|883.9|10
1698264000000|2023-10-25 20:00:00|885.4|884.4|885.5|884.5|886.3|885.3|885.4|884.4|13
1698264300000|2023-10-25 20:05:00|885.4|884.4|885|884|885.5|884.5|884.9|883.9|4
1698264600000|2023-10-25 20:10:00|884.8|883.8|885.4|884.4|885.4|884.4|884.5|883.5|2
1698264900000|2023-10-25 20:15:00|885.5|884.5|885|884|886|885|884.5|883.5|6
1698265200000|2023-10-25 20:20:00|885.3|884.3|885.3|884.3|885.5|884.5|884.8|883.8|14
1698265500000|2023-10-25 20:25:00|885|884|885|884|885.3|884.3|884.5|883.5|2
1698265800000|2023-10-25 20:30:00|885.1|884.1|885.1|884.1|885.3|884.3|884.8|883.8|3
1698266100000|2023-10-25 20:35:00|885|884|884.6|883.6|885.1|884.1|884.5|883.5|41
1698266400000|2023-10-25 20:40:00|884.8|883.8|885|884|885|884|884.5|883.5|0
1698266700000|2023-10-25 20:45:00|884.9|883.9|885.8|884.8|885.8|884.8|884.8|883.8|7
1698267000000|2023-10-25 20:50:00|885.5|884.5|885|884|885.9|884.9|884.9|883.9|4
1698267300000|2023-10-25 20:55:00|885.1|884.1|885.3|884.3|886.5|884.6|884.1|882.6|15
1698267600000|2023-10-25 21:00:00|886.1|883.1|886.6|883.6|886.6|883.6|886.1|883.1|0
1698267900000|2023-10-25 21:05:00|888.4|885.4|887.6|884.6|888.4|885.4|887.6|884.6|0
1698268500000|2023-10-25 21:15:00|887.5|884.5|887.3|884.3|887.6|884.6|887.3|884.3|11
1698269100000|2023-10-25 21:25:00|887.4|884.4|887.8|884.8|887.8|884.8|887.3|884.3|0
1698269400000|2023-10-25 21:30:00|887.6|884.6|887.6|884.6|888.3|885.3|887.4|884.4|0
1698269700000|2023-10-25 21:35:00|887.9|884.9|888|885|888.3|885.3|887.5|884.5|1
1698270000000|2023-10-25 21:40:00|887.9|884.9|887.9|884.9|888.1|885.1|887.9|884.9|0
1698270300000|2023-10-25 21:45:00|888.1|885.1|887.8|884.8|888.1|885.1|887.8|884.8|0
1698270600000|2023-10-25 21:50:00|888.1|885.1|888|885|889.6|886.6|887.4|884.4|0
1698270900000|2023-10-25 21:55:00|888.1|885.1|887.8|884.8|888.1|885.1|887.4|884.4|0
1698282000000|2023-10-26 01:00:00|887.3|886.3|886|885|887.4|886.4|885.8|884.8|0
1698282300000|2023-10-26 01:05:00|886.1|885.1|886.8|885.8|886.8|885.8|886|885|0
1698282600000|2023-10-26 01:10:00|887.9|884.9|887.4|886.4|887.9|886.6|886.5|884.9|2
1698282900000|2023-10-26 01:15:00|887.3|886.3|886.8|885.8|887.6|886.4|886.1|884.6|1
1698283200000|2023-10-26 01:20:00|887.1|886.1|885.8|884.8|887.3|886.3|885.8|884.8|0
1698283500000|2023-10-26 01:25:00|885.9|884.9|885.9|884.9|886.3|885.3|885.5|884.5|0
1698283800000|2023-10-26 01:30:00|886|885|885.9|884.9|886.1|885.1|885.4|884.4|0
1698284100000|2023-10-26 01:35:00|886|885|885.5|884.5|886|885|884.9|883.9|1
1698284400000|2023-10-26 01:40:00|885.3|884.3|885.4|884.4|886|885|885|884|15
1698284700000|2023-10-26 01:45:00|885.3|884.3|885.3|884.3|885.4|884.4|884.9|883.9|1
1698285000000|2023-10-26 01:50:00|885.1|884.1|883.4|882.4|885.3|884.3|883.4|882.4|8
1698285300000|2023-10-26 01:55:00|883.5|882.5|883.5|882.5|884.1|883.1|883.3|882.3|1
1698285600000|2023-10-26 02:00:00|883.4|882.4|883.1|882.1|884.1|883.1|883.1|882.1|0
1698285900000|2023-10-26 02:05:00|883.4|882.4|883.1|882.1|883.8|882.8|883.1|882.1|0
1698286200000|2023-10-26 02:10:00|883.3|882.3|883.4|882.4|883.6|882.6|883.1|882.1|0
1698286500000|2023-10-26 02:15:00|883.5|882.5|884.3|883.3|884.3|883.3|883.5|882.5|1
1698286800000|2023-10-26 02:20:00|884.1|883.1|883.4|882.4|884.3|883.3|883.4|882.4|1
1698287100000|2023-10-26 02:25:00|883.5|882.5|883.5|882.5|883.9|882.9|883.1|882.1|3
1698287400000|2023-10-26 02:30:00|883.4|882.4|884|883|884.1|883.1|883.3|882.3|0
1698287700000|2023-10-26 02:35:00|883.9|882.9|883.8|882.8|884.1|883.1|883.5|882.5|0
1698288000000|2023-10-26 02:40:00|883.6|882.6|883.3|882.3|883.9|882.9|883.1|882.1|0
1698288300000|2023-10-26 02:45:00|883.1|882.1|883.4|882.4|883.8|882.8|883.1|882.1|0
1698288600000|2023-10-26 02:50:00|883.5|882.5|883.5|882.5|883.6|882.6|883.4|882.4|1
1698288900000|2023-10-26 02:55:00|883.6|882.6|883.1|882.1|883.8|882.8|883.1|882.1|1
1698289200000|2023-10-26 03:00:00|883.3|882.3|883.3|882.3|883.3|882.3|883.1|882.1|0
1698289500000|2023-10-26 03:05:00|883.1|882.1|883|882|883.1|882.1|882.9|881.9|1
1698289800000|2023-10-26 03:10:00|882.9|881.9|882.3|881.3|883|882|882.3|881.3|2
1698290100000|2023-10-26 03:15:00|882.4|881.4|882.6|881.6|882.8|881.8|882.4|881.4|2
1698290400000|2023-10-26 03:20:00|882.8|881.8|882.4|881.4|882.8|881.8|882.4|881.4|0
1698290700000|2023-10-26 03:25:00|882.6|881.6|883|882|883|882|882.5|881.5|0
1698291000000|2023-10-26 03:30:00|882.8|881.8|882.4|881.4|882.9|881.9|882.4|881.4|0
1698291300000|2023-10-26 03:35:00|882.5|881.5|882.8|881.8|882.8|881.8|882.4|881.4|0
1698291600000|2023-10-26 03:40:00|883|882|882.9|881.9|883.3|882.3|882.9|881.9|0
1698291900000|2023-10-26 03:45:00|883|882|883.1|882.1|883.3|882.3|883|882|4
1698292200000|2023-10-26 03:50:00|883.3|882.3|883.4|882.4|883.5|882.5|883.3|882.3|0
1698292500000|2023-10-26 03:55:00|883.3|882.3|883.3|882.3|883.4|882.4|883.3|882.3|0
1698292800000|2023-10-26 04:00:00|883.4|882.4|883.4|882.4|883.4|882.4|883.3|882.3|0
1698293100000|2023-10-26 04:05:00|883.5|882.5|883.4|882.4|883.5|882.5|883.3|882.3|0
1698293700000|2023-10-26 04:15:00|883.5|882.5|883.1|882.1|883.5|882.5|883|882|5
1698294000000|2023-10-26 04:20:00|883.3|882.3|883.4|882.4|883.6|882.6|883.3|882.3|1
1698294300000|2023-10-26 04:25:00|883.3|882.3|883.5|882.5|883.5|882.5|883.3|882.3|0
1698294600000|2023-10-26 04:30:00|883.6|882.6|883.5|882.5|883.8|882.8|883.5|882.5|0
1698294900000|2023-10-26 04:35:00|883.6|882.6|883.5|882.5|883.8|882.8|883.5|882.5|0
1698295200000|2023-10-26 04:40:00|883.4|882.4|883.3|882.3|883.4|882.4|883.3|882.3|0
1698295500000|2023-10-26 04:45:00|882.8|881.8|883|882|883|882|882.8|881.8|3
1698295800000|2023-10-26 04:50:00|883.1|882.1|882.9|881.9|883.3|882.3|882.8|881.8|2
1698296100000|2023-10-26 04:55:00|883|882|883|882|883|882|882.8|881.8|0
1698296400000|2023-10-26 05:00:00|882.8|881.8|881.3|880.3|882.8|881.8|881.3|880.3|9
1698296700000|2023-10-26 05:05:00|881.4|880.4|881.3|880.3|882|881|881.1|880.1|4
1698297000000|2023-10-26 05:10:00|881|880|881.3|880.3|881.3|880.3|881|880|1
1698297300000|2023-10-26 05:15:00|881.1|880.1|881.5|880.5|881.5|880.5|881.1|880.1|4
1698297600000|2023-10-26 05:20:00|881.8|880.8|882.3|881.3|883|882|881.8|880.8|7
1698297900000|2023-10-26 05:25:00|882.1|881.1|883|882|883|882|882.1|881.1|0
1698298200000|2023-10-26 05:30:00|882.9|881.9|882.4|881.4|882.9|881.9|882.1|881.1|2
1698298500000|2023-10-26 05:35:00|882.3|881.3|883|882|883|882|882.1|881.1|0
1698298800000|2023-10-26 05:40:00|882.9|881.9|882|881|883.4|882.4|880.5|879.5|92
1698299100000|2023-10-26 05:45:00|881.9|880.9|880.3|879.3|882.5|881.5|880.1|879.1|38
1698299400000|2023-10-26 05:50:00|880.1|879.1|880.6|879.6|880.6|879.6|879.3|878.3|20
1698299700000|2023-10-26 05:55:00|880.8|879.8|881.4|880.4|881.4|880.4|879.9|878.9|66
1698300000000|2023-10-26 06:00:00|881.3|880.3|879.8|878.8|881.4|880.4|879.3|878.3|63
1698300300000|2023-10-26 06:05:00|879.5|878.5|880|879|880.1|879.1|879.5|878.5|2
1698300600000|2023-10-26 06:10:00|880.5|879.5|881.5|880.5|881.8|880.8|880.5|879.5|108
1698300900000|2023-10-26 06:15:00|881.4|880.4|883.5|882.5|883.6|882.6|881.4|880.4|41
1698301200000|2023-10-26 06:20:00|883.6|882.6|883.9|882.9|884|883|882.5|881.5|12
1698301500000|2023-10-26 06:25:00|884|883|881.8|880.8|884|883|881.8|880.8|18
1698301800000|2023-10-26 06:30:00|881.9|880.9|883.3|882.3|883.9|882.9|881.9|880.9|39
1698302100000|2023-10-26 06:35:00|883.1|882.1|883|882|883.8|882.8|882.4|881.4|6
1698302400000|2023-10-26 06:40:00|882.8|881.8|882.6|881.6|883.3|882.3|882.5|881.5|7
1698302700000|2023-10-26 06:45:00|882.5|881.5|882|881|882.8|881.8|881.6|880.6|76
1698303000000|2023-10-26 06:50:00|882.3|881.3|882.4|881.4|882.8|881.8|881|880|47
1698303300000|2023-10-26 06:55:00|882.5|881.5|882.8|881.8|883.3|882.3|882.5|881.5|6
1698303600000|2023-10-26 07:00:00|882.9|881.9|882.5|881.5|883.3|882.3|882|881|49
1698303900000|2023-10-26 07:05:00|882.6|881.6|884.5|883.5|884.6|883.6|882.6|881.6|106
1698304200000|2023-10-26 07:10:00|884.4|883.4|884.5|883.5|885.4|884.4|883.6|882.6|144
1698304500000|2023-10-26 07:15:00|884.6|883.6|884.9|883.9|885.4|884.4|884.1|883.1|160
1698304800000|2023-10-26 07:20:00|884.8|883.8|883.5|882.5|884.8|883.8|882.8|881.8|65
1698305100000|2023-10-26 07:25:00|883.4|882.4|884.5|883.5|884.6|883.6|883.3|882.3|104
1698305400000|2023-10-26 07:30:00|884.3|883.3|884|883|884.5|883.5|883.5|882.5|80
1698305700000|2023-10-26 07:35:00|884.1|883.1|885|884|885.4|884.4|884|883|118
1698306000000|2023-10-26 07:40:00|885.3|884.3|887.6|886.6|887.9|886.9|884.9|883.9|238
1698306300000|2023-10-26 07:45:00|887.5|886.5|884.9|883.9|888|887|884.9|883.9|191
1698306600000|2023-10-26 07:50:00|885.1|884.1|885.8|884.8|886.6|885.6|883.8|882.8|225
1698306900000|2023-10-26 07:55:00|885.6|884.6|884.6|883.6|885.8|884.8|883.1|882.1|85
1698307200000|2023-10-26 08:00:00|884.4|883.4|884.3|883.3|885|884|882.6|881.6|135
1698307500000|2023-10-26 08:05:00|884.1|883.1|884|883|885.5|884.5|883.1|882.1|159
1698307800000|2023-10-26 08:10:00|884.1|883.1|883.5|882.5|884.4|883.4|882.9|881.9|162
1698308100000|2023-10-26 08:15:00|883.8|882.8|885.9|884.9|886.5|885.5|883.4|882.4|601
1698308400000|2023-10-26 08:20:00|886|885|885.5|884.5|887.1|886.1|883.9|882.9|318
1698308700000|2023-10-26 08:25:00|885.4|884.4|884.6|883.6|886|885|883.8|882.8|780
1698309000000|2023-10-26 08:30:00|884.5|883.5|883.8|882.8|885.6|884.6|883.4|882.4|484
1698309300000|2023-10-26 08:35:00|883.9|882.9|885|884|885.4|884.4|883.1|882.1|98
1698309600000|2023-10-26 08:40:00|884.9|883.9|886.6|885.6|886.9|885.9|884.5|883.5|114
1698309900000|2023-10-26 08:45:00|886.8|885.8|885|884|887.8|886.8|885|884|152
1698310200000|2023-10-26 08:50:00|885.3|884.3|885.1|884.1|885.9|884.9|884.1|883.1|29
1698310500000|2023-10-26 08:55:00|885.3|884.3|886.3|885.3|886.6|885.6|885|884|40
1698310800000|2023-10-26 09:00:00|886.4|885.4|885.3|884.3|886.8|885.8|884.5|883.5|179
1698311100000|2023-10-26 09:05:00|885.1|884.1|885.3|884.3|886|885|884.6|883.6|101
1698311400000|2023-10-26 09:10:00|885.1|884.1|884.9|883.9|885.6|884.6|884.8|883.8|37
1698311700000|2023-10-26 09:15:00|884.8|883.8|883.1|882.1|884.9|883.9|882.6|881.6|159
1698312000000|2023-10-26 09:20:00|883.4|882.4|883.1|882.1|883.6|882.6|882|881|42
1698312300000|2023-10-26 09:25:00|883.3|882.3|885.4|884.4|885.6|884.6|883|882|110
1698312600000|2023-10-26 09:30:00|885.3|884.3|884.3|883.3|885.3|884.3|883.4|882.4|247
1698312900000|2023-10-26 09:35:00|884.1|883.1|885|884|885|884|883.6|882.6|19
1698313200000|2023-10-26 09:40:00|884.9|883.9|884.6|883.6|885.6|884.6|884.4|883.4|32
1698313500000|2023-10-26 09:45:00|884.5|883.5|884.4|883.4|884.8|883.8|883.4|882.4|100
1698313800000|2023-10-26 09:50:00|884.5|883.5|884.3|883.3|884.8|883.8|883.8|882.8|244
1698314100000|2023-10-26 09:55:00|884.4|883.4|884.5|883.5|885.4|884.4|884.1|883.1|217
1698314400000|2023-10-26 10:00:00|884.6|883.6|883.5|882.5|884.6|883.6|882.9|881.9|38
1698314700000|2023-10-26 10:05:00|883.6|882.6|882.4|881.4|884.1|883.1|882.4|881.4|175
1698315000000|2023-10-26 10:10:00|882.1|881.1|881.6|880.6|882.5|881.5|881.4|880.4|400
1698315300000|2023-10-26 10:15:00|881.5|880.5|882.1|881.1|882.5|881.5|881.1|880.1|110
1698315600000|2023-10-26 10:20:00|882.3|881.3|882.8|881.8|883.4|882.4|882|881|22
1698315900000|2023-10-26 10:25:00|882.6|881.6|882.4|881.4|882.9|881.9|882.1|881.1|28
1698316200000|2023-10-26 10:30:00|882.3|881.3|881.5|880.5|882.3|881.3|880.9|879.9|59
1698316500000|2023-10-26 10:35:00|881.4|880.4|881.8|880.8|881.8|880.8|881|880|38
1698316800000|2023-10-26 10:40:00|881.6|880.6|882.1|881.1|883|882|881.3|880.3|193
1698317100000|2023-10-26 10:45:00|882|881|881.4|880.4|882.5|881.5|880.5|879.5|329
1698317400000|2023-10-26 10:50:00|881.1|880.1|881.8|880.8|882.9|881.9|881|880|282
1698317700000|2023-10-26 10:55:00|881.6|880.6|881.6|880.6|882.1|881.1|881|880|26
1698318000000|2023-10-26 11:00:00|881.3|880.3|881|880|881.9|880.9|881|880|24
1698318300000|2023-10-26 11:05:00|880.9|879.9|880.3|879.3|881|880|878.9|877.9|72
1698318600000|2023-10-26 11:10:00|880.1|879.1|879.6|878.6|880.4|879.4|879.5|878.5|88
1698318900000|2023-10-26 11:15:00|879.5|878.5|880.3|879.3|880.4|879.4|879.3|878.3|110
1698319200000|2023-10-26 11:20:00|880|879|879.4|878.4|880|879|878.9|877.9|8
1698319500000|2023-10-26 11:25:00|879.3|878.3|876.8|875.8|880.4|879.4|876.5|875.5|653
1698319800000|2023-10-26 11:30:00|876.6|875.6|877.3|876.3|878|877|875.6|874.6|68
1698320100000|2023-10-26 11:35:00|877.1|876.1|875.4|874.4|877.3|876.3|875.4|874.4|167
1698320400000|2023-10-26 11:40:00|875.5|874.5|875.6|874.6|876.1|875.1|875.3|874.3|170
1698320700000|2023-10-26 11:45:00|875.5|874.5|876.9|875.9|877.1|876.1|875.5|874.5|63
1698321000000|2023-10-26 11:50:00|877.1|876.1|876.9|875.9|877.6|876.6|876.4|875.4|44
1698321300000|2023-10-26 11:55:00|876.8|875.8|876.4|875.4|877.1|876.1|876|875|30
1698321600000|2023-10-26 12:00:00|876|875|875.4|874.4|876|875|873.8|872.8|90
1698321900000|2023-10-26 12:05:00|875.3|874.3|874.6|873.6|876.1|875.1|872.8|871.8|121
1698322200000|2023-10-26 12:10:00|875|874|871.3|870.3|875|874|870.3|869.3|236
1698322500000|2023-10-26 12:15:00|871.1|870.1|870.3|869.3|872.3|871.3|869.9|868.9|188
1698322800000|2023-10-26 12:20:00|870.4|869.4|870.3|869.3|870.8|869.8|869|868|127
1698323100000|2023-10-26 12:25:00|870|869|869.1|868.1|870|869|868.3|867.3|84
1698323400000|2023-10-26 12:30:00|869|868|872.1|871.1|872.1|871.1|868.5|867.5|100
1698323700000|2023-10-26 12:35:00|872|871|872.6|871.6|872.9|871.9|870.6|869.6|88
1698324000000|2023-10-26 12:40:00|872.5|871.5|873.1|872.1|873.9|872.9|871.9|870.9|528
1698324300000|2023-10-26 12:45:00|872.8|871.8|873.4|872.4|874.1|873.1|872.6|871.6|166
1698324600000|2023-10-26 12:50:00|873.5|872.5|873.9|872.9|874.1|873.1|872.8|871.8|151
1698324900000|2023-10-26 12:55:00|874|873|876.3|875.3|878.5|877.5|873.1|872.1|3381
1698325200000|2023-10-26 13:00:00|876.1|875.1|878.8|877.8|878.9|877.9|875.9|874.9|472
1698325500000|2023-10-26 13:05:00|878.9|877.9|877.4|876.4|878.9|877.9|877|876|419
1698325800000|2023-10-26 13:10:00|877.5|876.5|878.3|877.3|878.8|877.8|876.9|875.9|145
1698326100000|2023-10-26 13:15:00|878.4|877.4|878.8|877.8|878.9|877.9|876.9|875.9|156
1698326400000|2023-10-26 13:20:00|878.9|877.9|877.6|876.6|880.5|879.5|877.5|876.5|454
1698326700000|2023-10-26 13:25:00|877.8|876.8|878.8|877.8|879.5|878.5|876.4|875.4|113
1698327000000|2023-10-26 13:30:00|878.9|877.9|878.3|877.3|880.9|879.9|877.5|876.5|554
1698327300000|2023-10-26 13:35:00|878.4|877.4|879.3|878.3|879.5|878.5|877|876|214
1698327600000|2023-10-26 13:40:00|879.4|878.4|884.1|883.1|885.1|884.1|878.6|877.6|1079
1698327900000|2023-10-26 13:45:00|884.4|883.4|882.6|881.6|884.8|883.8|880.9|879.9|474
1698328200000|2023-10-26 13:50:00|883|882|884.6|883.6|884.6|883.6|882.6|881.6|190
1698328500000|2023-10-26 13:55:00|884.5|883.5|883.6|882.6|884.6|883.6|882.4|881.4|481
1698328800000|2023-10-26 14:00:00|883.5|882.5|886.1|885.1|886.6|885.6|882.9|881.9|466
1698329100000|2023-10-26 14:05:00|886.5|885.5|886.6|885.6|886.9|885.9|885.3|884.3|416
1698329400000|2023-10-26 14:10:00|886.5|885.5|885.3|884.3|887.1|886.1|884.5|883.5|403
1698329700000|2023-10-26 14:15:00|885.4|884.4|885.8|884.8|887|886|884.3|883.3|391
1698330000000|2023-10-26 14:20:00|885.9|884.9|884.5|883.5|886.4|885.4|883.9|882.9|226
1698330300000|2023-10-26 14:25:00|884.4|883.4|885.4|884.4|886.3|885.3|884.3|883.3|346
1698330600000|2023-10-26 14:30:00|885.8|884.8|889.8|888.8|890.1|889.1|885.8|884.8|569
1698330900000|2023-10-26 14:35:00|889.6|888.6|890.8|889.8|891|890|888.5|887.5|1209
1698331200000|2023-10-26 14:40:00|890.5|889.5|889.1|888.1|891.3|890.3|888.3|887.3|1589
1698331500000|2023-10-26 14:45:00|888.9|887.9|890.6|889.6|892.4|891.4|888.9|887.9|717
1698331800000|2023-10-26 14:50:00|890.9|889.9|890.5|889.5|892|891|889.9|888.9|534
1698332100000|2023-10-26 14:55:00|890.6|889.6|890.8|889.8|891.4|890.4|889.4|888.4|328
1698332400000|2023-10-26 15:00:00|890.5|889.5|891|890|892.8|891.8|889.6|888.6|652
1698332700000|2023-10-26 15:05:00|890.9|889.9|889.1|888.1|891.3|890.3|888|887|633
1698333000000|2023-10-26 15:10:00|889.3|888.3|888.1|887.1|889.6|888.6|886.4|885.4|624
1698333300000|2023-10-26 15:15:00|887.9|886.9|890.3|889.3|890.3|889.3|887.1|886.1|601
1698333600000|2023-10-26 15:20:00|890.1|889.1|890.1|889.1|890.6|889.6|888.3|887.3|423
1698333900000|2023-10-26 15:25:00|889.9|888.9|889|888|890.4|889.4|887.8|886.8|1092
1698334200000|2023-10-26 15:30:00|888.9|887.9|888|887|889.4|888.4|885.5|884.5|1005
1698334500000|2023-10-26 15:35:00|887.9|886.9|886.9|885.9|888.9|887.9|886.5|885.5|332
1698334800000|2023-10-26 15:40:00|887|886|887.4|886.4|888.1|887.1|886.9|885.9|96
1698335100000|2023-10-26 15:45:00|887.3|886.3|888.4|887.4|888.8|887.8|886.6|885.6|126
1698335400000|2023-10-26 15:50:00|888.3|887.3|888.8|887.8|888.8|887.8|887.1|886.1|34
1698335700000|2023-10-26 15:55:00|889|888|890.8|889.8|890.8|889.8|888.9|887.9|124
1698336000000|2023-10-26 16:00:00|890.6|889.6|889.1|888.1|890.6|889.6|888.6|887.6|140
1698336300000|2023-10-26 16:05:00|889|888|888.6|887.6|889.1|888.1|887.8|886.8|28
1698336600000|2023-10-26 16:10:00|888.9|887.9|888.3|887.3|889.8|888.8|888.3|887.3|26
1698336900000|2023-10-26 16:15:00|888.4|887.4|888.4|887.4|889.1|888.1|888|887|28
1698337200000|2023-10-26 16:20:00|888|887|884.3|883.3|888.1|887.1|884.3|883.3|562
1698337500000|2023-10-26 16:25:00|884.5|883.5|885|884|885|884|882.6|881.6|626
1698337800000|2023-10-26 16:30:00|884.8|883.8|884.6|883.6|886.3|885.3|884.3|883.3|86
1698338100000|2023-10-26 16:35:00|884.5|883.5|885.5|884.5|885.5|884.5|884.3|883.3|29
1698338400000|2023-10-26 16:40:00|885.4|884.4|884.8|883.8|885.6|884.6|883.9|882.9|225
1698338700000|2023-10-26 16:45:00|885|884|886.3|885.3|886.6|885.6|884.5|883.5|29
1698339000000|2023-10-26 16:50:00|886.1|885.1|888|887|888.1|887.1|886.1|885.1|62
1698339300000|2023-10-26 16:55:00|887.8|886.8|887.3|886.3|888.1|887.1|886|885|120
1698339600000|2023-10-26 17:00:00|887|886|889.1|888.1|889.6|888.6|887|886|25
1698339900000|2023-10-26 17:05:00|888.9|887.9|889.3|888.3|890.4|889.4|888.9|887.9|64
1698340200000|2023-10-26 17:10:00|889.4|888.4|889.5|888.5|890.3|889.3|889|888|74
1698340500000|2023-10-26 17:15:00|889.8|888.8|890.8|889.8|891.8|890.8|889.8|888.8|117
1698340800000|2023-10-26 17:20:00|891|890|890.1|889.1|891.1|890.1|889.5|888.5|83
1698341100000|2023-10-26 17:25:00|890|889|888.5|887.5|890.1|889.1|888.4|887.4|165
1698341400000|2023-10-26 17:30:00|888.3|887.3|886.5|885.5|889.1|888.1|886.3|885.3|96
1698341700000|2023-10-26 17:35:00|886.3|885.3|884.3|883.3|886.4|885.4|884|883|127
1698342000000|2023-10-26 17:40:00|884.4|883.4|885.6|884.6|885.8|884.8|884.3|883.3|117
1698342300000|2023-10-26 17:45:00|885.3|884.3|885.3|884.3|886.3|885.3|885.3|884.3|39
1698342600000|2023-10-26 17:50:00|885.5|884.5|885.3|884.3|886|885|885|884|8
1698342900000|2023-10-26 17:55:00|885.4|884.4|885.8|884.8|886.1|885.1|885.3|884.3|11
1698343200000|2023-10-26 18:00:00|885.9|884.9|885.4|884.4|887|886|885.3|884.3|11
1698343500000|2023-10-26 18:05:00|885.3|884.3|884.5|883.5|885.8|884.8|883.9|882.9|43
1698343800000|2023-10-26 18:10:00|884.6|883.6|885|884|886.1|885.1|883.9|882.9|348
1698344100000|2023-10-26 18:15:00|884.9|883.9|883.9|882.9|885|884|883.4|882.4|162
1698344400000|2023-10-26 18:20:00|884|883|884.4|883.4|884.5|883.5|883.1|882.1|113
1698344700000|2023-10-26 18:25:00|884.6|883.6|887|886|887.3|886.3|884.5|883.5|303
1698345000000|2023-10-26 18:30:00|886.9|885.9|887.4|886.4|888.8|887.8|886.5|885.5|181
1698345300000|2023-10-26 18:35:00|887.3|886.3|886|885|887.5|886.5|885.9|884.9|231
1698345600000|2023-10-26 18:40:00|886.1|885.1|886.5|885.5|886.5|885.5|885.9|884.9|19
1698345900000|2023-10-26 18:45:00|886.4|885.4|886.5|885.5|886.8|885.8|886.3|885.3|1
1698346200000|2023-10-26 18:50:00|886.4|885.4|887|886|887.3|886.3|886.3|885.3|29
1698346500000|2023-10-26 18:55:00|887.1|886.1|887.8|886.8|887.8|886.8|887|886|85
1698346800000|2023-10-26 19:00:00|887.9|886.9|886.8|885.8|887.9|886.9|886.5|885.5|11
1698347100000|2023-10-26 19:05:00|887.1|886.1|887.1|886.1|887.5|886.5|887|886|9
1698347400000|2023-10-26 19:10:00|887|886|886|885|887.4|886.4|886|885|4
1698347700000|2023-10-26 19:15:00|886.1|885.1|886|885|886.6|885.6|886|885|2
1698348000000|2023-10-26 19:20:00|886.1|885.1|885.8|884.8|886.5|885.5|885.3|884.3|5
1698348300000|2023-10-26 19:25:00|885.5|884.5|886.6|885.6|886.6|885.6|885.5|884.5|5
1698348600000|2023-10-26 19:30:00|886.5|885.5|887.3|886.3|887.3|886.3|886.5|885.5|14
1698348900000|2023-10-26 19:35:00|887.1|886.1|886.9|885.9|887.3|886.3|886.8|885.8|1
1698349200000|2023-10-26 19:40:00|887|886|886.8|885.8|887.1|886.1|886.5|885.5|0
1698349500000|2023-10-26 19:45:00|886.5|885.5|887|886|887.1|886.1|886.5|885.5|0
1698349800000|2023-10-26 19:50:00|886.8|885.8|887.5|886.5|887.8|886.8|886.8|885.8|4
1698350100000|2023-10-26 19:55:00|887.6|886.6|887|886|887.9|886.9|886.9|885.9|81
1698350400000|2023-10-26 20:00:00|887.1|886.1|887.5|886.5|887.5|886.5|886.9|885.9|3
1698350700000|2023-10-26 20:05:00|887.6|886.6|887.9|886.9|887.9|886.9|887.5|886.5|34
1698351000000|2023-10-26 20:10:00|888.3|887.3|887.8|886.8|888.5|887.5|887.5|886.5|13
1698351300000|2023-10-26 20:15:00|887.6|886.6|887.5|886.5|888|887|887.3|886.3|4
1698351600000|2023-10-26 20:20:00|887.4|886.4|887.8|886.8|887.8|886.8|887.4|886.4|1
1698351900000|2023-10-26 20:25:00|887.9|886.9|887.8|886.8|887.9|886.9|887.6|886.6|1
1698352200000|2023-10-26 20:30:00|887.5|886.5|887.5|886.5|887.5|886.5|887.4|886.4|3
1698352500000|2023-10-26 20:35:00|887.6|886.6|887.1|886.1|887.8|886.8|887.1|886.1|6
1698352800000|2023-10-26 20:40:00|887.3|886.3|887.3|886.3|887.5|886.5|886.8|885.8|3
1698353100000|2023-10-26 20:45:00|887.1|886.1|886.5|885.5|887.3|886.3|886.5|885.5|29
1698353400000|2023-10-26 20:50:00|886.6|885.6|886.4|885.4|886.6|885.6|886.4|885.4|0
1698353700000|2023-10-26 20:55:00|886.5|885.5|885.8|884.8|886.5|885.5|885.3|884.3|17
1698354000000|2023-10-26 21:00:00|885.6|884.6|886.5|883.5|886.6|884.6|885.6|883.1|0
1698354600000|2023-10-26 21:10:00|886.6|883.6|886.6|883.6|886.6|883.6|886.6|883.6|0
1698355200000|2023-10-26 21:20:00|886.8|883.8|886.8|883.8|886.8|883.8|886.8|883.8|0
1698355800000|2023-10-26 21:30:00|886.1|885.1|886.3|885.3|886.9|885.3|886|883.6|0
1698357300000|2023-10-26 21:55:00|886.6|885.6|886.5|885.5|886.6|885.6|886.5|885.5|1
1698368400000|2023-10-27 01:00:00|886.5|885.5|887.5|886.5|888.3|887.3|886.5|885.5|5
1698368700000|2023-10-27 01:05:00|887.4|886.4|887.3|886.3|887.6|886.6|886.5|885.5|9
1698369000000|2023-10-27 01:10:00|887.1|886.1|885.9|884.9|887.5|886.5|885.9|884.9|0
1698369300000|2023-10-27 01:15:00|885.8|884.8|885.6|884.6|885.9|884.9|885.1|884.1|0
1698369600000|2023-10-27 01:20:00|885.5|884.5|885.4|884.4|885.6|884.6|885.4|884.4|0
1698369900000|2023-10-27 01:25:00|885.3|884.3|884.8|883.8|885.4|884.4|884.5|883.5|16
1698370200000|2023-10-27 01:30:00|884.6|883.6|885.5|884.5|885.5|884.5|884.5|883.5|0
1698370500000|2023-10-27 01:35:00|885.4|884.4|885.1|884.1|885.5|884.5|884.9|883.9|0
1698370800000|2023-10-27 01:40:00|884.9|883.9|885.3|884.3|885.3|884.3|884.8|883.8|0
1698371100000|2023-10-27 01:45:00|885.1|884.1|886.1|885.1|886.1|885.1|884.9|883.9|2
1698371400000|2023-10-27 01:50:00|886|885|887.3|886.3|887.8|886.8|886|885|0
1698371700000|2023-10-27 01:55:00|887.6|886.6|887.8|886.8|888|887|887.4|886.4|1
1698372000000|2023-10-27 02:00:00|888|887|888.5|887.5|888.6|887.6|887.5|886.5|0
1698372300000|2023-10-27 02:05:00|888.6|887.6|888.5|887.5|888.6|887.6|887.8|886.8|0
1698372600000|2023-10-27 02:10:00|888.8|887.8|888.5|887.5|888.8|887.8|888.3|887.3|12
1698372900000|2023-10-27 02:15:00|888.9|887.9|888.3|887.3|888.9|887.9|888.1|887.1|19
1698373200000|2023-10-27 02:20:00|888.4|887.4|888.5|887.5|888.6|887.6|888|887|1
1698373500000|2023-10-27 02:25:00|888.6|887.6|888.9|887.9|888.9|887.9|888.5|887.5|5
1698373800000|2023-10-27 02:30:00|888.8|887.8|888.8|887.8|888.9|887.9|888.8|887.8|17
1698374100000|2023-10-27 02:35:00|888.9|887.9|888.9|887.9|888.9|887.9|888.8|887.8|54
1698374400000|2023-10-27 02:40:00|888.8|887.8|888.8|887.8|888.9|887.9|888.6|887.6|40
1698374700000|2023-10-27 02:45:00|888.9|887.9|888.6|887.6|888.9|887.9|888.5|887.5|3
1698375000000|2023-10-27 02:50:00|888.8|887.8|888.6|887.6|888.8|887.8|888.6|887.6|0
1698375300000|2023-10-27 02:55:00|888.8|887.8|890.1|889.1|890.4|889.4|888.6|887.6|81
1698375600000|2023-10-27 03:00:00|889.8|888.8|890.3|889.3|890.4|889.4|889.6|888.6|9
1698375900000|2023-10-27 03:05:00|890.1|889.1|891.1|890.1|891.1|890.1|890.1|889.1|4
1698376200000|2023-10-27 03:10:00|891|890|891.5|890.5|891.8|890.8|890.9|889.9|0
1698376500000|2023-10-27 03:15:00|891.8|890.8|891.6|890.6|891.9|890.9|891|890|1
1698376800000|2023-10-27 03:20:00|891.8|890.8|892.1|891.1|892.5|891.5|891.6|890.6|12
1698377100000|2023-10-27 03:25:00|892.4|891.4|892.8|891.8|892.8|891.8|892.4|891.4|0
1698377400000|2023-10-27 03:30:00|892.9|891.9|892.3|891.3|892.9|891.9|892.3|891.3|13
1698377700000|2023-10-27 03:35:00|892.4|891.4|892.1|891.1|892.5|891.5|892.1|891.1|1
1698378300000|2023-10-27 03:45:00|892|891|892|891|892|891|891.9|890.9|0
1698378600000|2023-10-27 03:50:00|892.1|891.1|891.5|890.5|892.1|891.1|890.8|889.8|7
1698378900000|2023-10-27 03:55:00|891.6|890.6|891.6|890.6|891.6|890.6|891.5|890.5|0
1698379200000|2023-10-27 04:00:00|891.8|890.8|891.5|890.5|891.8|890.8|891.5|890.5|1
1698379500000|2023-10-27 04:05:00|891.6|890.6|891.3|890.3|891.8|890.8|891.3|890.3|1
1698379800000|2023-10-27 04:10:00|891.1|890.1|891.1|890.1|891.1|890.1|891|890|0
1698380400000|2023-10-27 04:20:00|891.3|890.3|891.5|890.5|891.5|890.5|891.1|890.1|0
1698380700000|2023-10-27 04:25:00|891.6|890.6|891.8|890.8|891.8|890.8|891.5|890.5|0
1698381000000|2023-10-27 04:30:00|891.9|890.9|891.8|890.8|892.1|891.1|891.8|890.8|0
1698381300000|2023-10-27 04:35:00|891.5|890.5|891.5|890.5|891.6|890.6|891.5|890.5|0
1698381600000|2023-10-27 04:40:00|891.4|890.4|890.9|889.9|891.6|890.6|890.4|889.4|50
1698381900000|2023-10-27 04:45:00|890.3|889.3|890.9|889.9|891.1|890.1|890.3|889.3|145
1698382200000|2023-10-27 04:50:00|891.6|890.6|891.6|890.6|892.8|891.8|891.5|890.5|82
1698382500000|2023-10-27 04:55:00|891.3|890.3|891.1|890.1|891.5|890.5|891.1|890.1|40
1698382800000|2023-10-27 05:00:00|891|890|890.9|889.9|891.1|890.1|890.9|889.9|22
1698383100000|2023-10-27 05:05:00|891.3|890.3|891.6|890.6|892|891|891.3|890.3|24
1698383400000|2023-10-27 05:10:00|891.5|890.5|891.3|890.3|891.8|890.8|891.3|890.3|14
1698383700000|2023-10-27 05:15:00|890.5|889.5|892|891|892|891|890.1|889.1|51
1698384000000|2023-10-27 05:20:00|891.9|890.9|892.5|891.5|892.5|891.5|891.9|890.9|7
1698384300000|2023-10-27 05:25:00|892.4|891.4|893.6|892.6|893.6|892.6|892.4|891.4|61
1698384600000|2023-10-27 05:30:00|893.5|892.5|893.8|892.8|895.4|894.4|893.5|892.5|68
1698384900000|2023-10-27 05:35:00|893.9|892.9|893.8|892.8|894.1|893.1|893.3|892.3|27
1698385200000|2023-10-27 05:40:00|893.9|892.9|894.1|893.1|894.4|893.4|893.8|892.8|2
1698385500000|2023-10-27 05:45:00|894|893|894.3|893.3|894.4|893.4|894|893|0
1698385800000|2023-10-27 05:50:00|894.1|893.1|894|893|894.4|893.4|894|893|57
1698386100000|2023-10-27 05:55:00|894.1|893.1|893.1|892.1|894.1|893.1|893.1|892.1|21
1698386400000|2023-10-27 06:00:00|892.9|891.9|893.4|892.4|893.6|892.6|892.5|891.5|4
1698386700000|2023-10-27 06:05:00|893|892|892.5|891.5|893.6|892.6|891.8|890.8|295
1698387000000|2023-10-27 06:10:00|892.4|891.4|891.3|890.3|892.5|891.5|891.3|890.3|5
1698387300000|2023-10-27 06:15:00|891.4|890.4|890.8|889.8|891.5|890.5|890.8|889.8|1
1698387600000|2023-10-27 06:20:00|891|890|891.8|890.8|891.8|890.8|891|890|2
1698387900000|2023-10-27 06:25:00|891.5|890.5|890.8|889.8|891.6|890.6|890.4|889.4|7
1698388200000|2023-10-27 06:30:00|890.6|889.6|891|890|891.5|890.5|890.5|889.5|16
1698388500000|2023-10-27 06:35:00|891.3|890.3|891|890|891.8|890.8|890.5|889.5|32
1698388800000|2023-10-27 06:40:00|891.1|890.1|891.5|890.5|891.9|890.9|891.1|890.1|11
1698389100000|2023-10-27 06:45:00|891.3|890.3|891.8|890.8|891.8|890.8|891.1|890.1|13
1698389400000|2023-10-27 06:50:00|891.9|890.9|892.6|891.6|893|892|891.5|890.5|25
1698389700000|2023-10-27 06:55:00|892.8|891.8|893.3|892.3|893.4|892.4|892.3|891.3|87
1698390000000|2023-10-27 07:00:00|893.1|892.1|892.3|891.3|893.1|892.1|891.1|890.1|179
1698390300000|2023-10-27 07:05:00|892.4|891.4|893.5|892.5|893.9|892.9|891.8|890.8|82
1698390600000|2023-10-27 07:10:00|893.6|892.6|893.4|892.4|893.9|892.9|892.9|891.9|104
1698390900000|2023-10-27 07:15:00|893.1|892.1|893.6|892.6|893.9|892.9|893.1|892.1|60
1698391200000|2023-10-27 07:20:00|893.5|892.5|893.4|892.4|894.5|893.5|893|892|218
1698391500000|2023-10-27 07:25:00|893.5|892.5|892|891|893.8|892.8|891.9|890.9|116
1698391800000|2023-10-27 07:30:00|892.3|891.3|891.8|890.8|892.6|891.6|891.5|890.5|118
1698392100000|2023-10-27 07:35:00|891.6|890.6|891.9|890.9|892.4|891.4|891.4|890.4|82
1698392400000|2023-10-27 07:40:00|892|891|891|890|892|891|890.6|889.6|246
1698392700000|2023-10-27 07:45:00|891.4|890.4|890.1|889.1|891.4|890.4|889.4|888.4|295
1698393000000|2023-10-27 07:50:00|890|889|892.5|891.5|892.6|891.6|890|889|202
1698393300000|2023-10-27 07:55:00|892.3|891.3|892|891|893|892|891.9|890.9|94
1698393600000|2023-10-27 08:00:00|892.1|891.1|891.8|890.8|892.1|891.1|891|890|90
1698393900000|2023-10-27 08:05:00|891.9|890.9|893.1|892.1|893.9|892.9|891.8|890.8|199
1698394200000|2023-10-27 08:10:00|893.3|892.3|893.4|892.4|893.6|892.6|892.1|891.1|122
1698394500000|2023-10-27 08:15:00|893.8|892.8|897.1|896.1|897.1|896.1|893.4|892.4|351
1698394800000|2023-10-27 08:20:00|897|896|898.9|897.9|899.8|898.8|896.3|895.3|381
1698395100000|2023-10-27 08:25:00|898.6|897.6|896.1|895.1|898.9|897.9|896.1|895.1|543
1698395400000|2023-10-27 08:30:00|896.3|895.3|896.1|895.1|896.8|895.8|894.4|893.4|709
1698395700000|2023-10-27 08:35:00|896|895|893.9|892.9|896|895|893.1|892.1|297
1698396000000|2023-10-27 08:40:00|894|893|894.8|893.8|895.9|894.9|894|893|199
1698396300000|2023-10-27 08:45:00|894.9|893.9|894.4|893.4|895.3|894.3|893.5|892.5|143
1698396600000|2023-10-27 08:50:00|894.3|893.3|894.8|893.8|895.3|894.3|893.9|892.9|96
1698396900000|2023-10-27 08:55:00|894.6|893.6|895.8|894.8|896.3|895.3|894.1|893.1|338
1698397200000|2023-10-27 09:00:00|895.9|894.9|896|895|897.5|896.5|895.6|894.6|229
1698397500000|2023-10-27 09:05:00|896.1|895.1|898.5|897.5|899|898|896|895|136
1698397800000|2023-10-27 09:10:00|898.4|897.4|897.6|896.6|898.8|897.8|897.5|896.5|97
1698398100000|2023-10-27 09:15:00|897.8|896.8|899.1|898.1|899.1|898.1|897.6|896.6|717
1698398400000|2023-10-27 09:20:00|899.3|898.3|898.8|897.8|900|899|898.5|897.5|322
1698398700000|2023-10-27 09:25:00|898.6|897.6|900.1|899.1|900.5|899.5|898.4|897.4|268
1698399000000|2023-10-27 09:30:00|900|899|899.5|898.5|900|899|899|898|21
1698399300000|2023-10-27 09:35:00|900.6|899.6|899.8|898.8|900.9|899.9|899.3|898.3|250
1698399600000|2023-10-27 09:40:00|899.9|898.9|899.6|898.6|900.9|899.9|899.6|898.6|78
1698399900000|2023-10-27 09:45:00|899.5|898.5|897.8|896.8|899.8|898.8|896.9|895.9|614
1698400200000|2023-10-27 09:50:00|897.9|896.9|898.3|897.3|898.9|897.9|897.6|896.6|35
1698400500000|2023-10-27 09:55:00|898.1|897.1|898.1|897.1|898.5|897.5|897.5|896.5|38
1698400800000|2023-10-27 10:00:00|898.3|897.3|900.8|899.8|901.3|900.3|897.9|896.9|164
1698401100000|2023-10-27 10:05:00|900.9|899.9|896.8|895.8|900.9|899.9|896.6|895.6|132
1698401400000|2023-10-27 10:10:00|896.9|895.9|897.3|896.3|898.6|897.6|896.6|895.6|51
1698401700000|2023-10-27 10:15:00|897.4|896.4|898|897|898|897|896.6|895.6|26
1698402000000|2023-10-27 10:20:00|897.9|896.9|897.1|896.1|897.9|896.9|896.6|895.6|105
1698402300000|2023-10-27 10:25:00|897|896|897.5|896.5|897.8|896.8|896.6|895.6|130
1698402600000|2023-10-27 10:30:00|897.3|896.3|897.3|896.3|897.5|896.5|896.6|895.6|64
1698402900000|2023-10-27 10:35:00|897.4|896.4|897.3|896.3|898|897|896.6|895.6|72
1698403200000|2023-10-27 10:40:00|897.1|896.1|897|896|897.6|896.6|896.8|895.8|22
1698403500000|2023-10-27 10:45:00|897.1|896.1|897.5|896.5|897.6|896.6|896.6|895.6|45
1698403800000|2023-10-27 10:50:00|897.6|896.6|897.6|896.6|898.3|897.3|896.8|895.8|51
1698404100000|2023-10-27 10:55:00|897.8|896.8|897.9|896.9|898.8|897.8|897.8|896.8|17
1698404400000|2023-10-27 11:00:00|897.8|896.8|895.5|894.5|897.8|896.8|895.5|894.5|57
1698404700000|2023-10-27 11:05:00|895.6|894.6|895.5|894.5|895.8|894.8|894.4|893.4|15
1698405000000|2023-10-27 11:10:00|895.4|894.4|894.8|893.8|895.5|894.5|894.1|893.1|12
1698405300000|2023-10-27 11:15:00|894.6|893.6|895.3|894.3|895.9|894.9|894.4|893.4|14
1698405600000|2023-10-27 11:20:00|895.4|894.4|894.8|893.8|896|895|894.8|893.8|112
1698405900000|2023-10-27 11:25:00|894.5|893.5|893.9|892.9|894.8|893.8|893.5|892.5|24
1698406200000|2023-10-27 11:30:00|893.8|892.8|894.1|893.1|894.3|893.3|893.5|892.5|10
1698406500000|2023-10-27 11:35:00|894|893|893.6|892.6|894.4|893.4|893.6|892.6|120
1698406800000|2023-10-27 11:40:00|893.1|892.1|893.5|892.5|893.5|892.5|892.5|891.5|16
1698407100000|2023-10-27 11:45:00|893.6|892.6|893.9|892.9|893.9|892.9|893|892|53
1698407400000|2023-10-27 11:50:00|894|893|893.1|892.1|894.1|893.1|892.9|891.9|32
1698407700000|2023-10-27 11:55:00|893|892|892.1|891.1|893.6|892.6|891.6|890.6|51
1698408000000|2023-10-27 12:00:00|892|891|892.9|891.9|893.4|892.4|891.1|890.1|125
1698408300000|2023-10-27 12:05:00|893|892|892|891|893.1|892.1|891.8|890.8|49
1698408600000|2023-10-27 12:10:00|892.1|891.1|893.6|892.6|894|893|892|891|60
1698408900000|2023-10-27 12:15:00|893.9|892.9|893.1|892.1|893.9|892.9|892.1|891.1|88
1698409200000|2023-10-27 12:20:00|893|892|892.5|891.5|893.6|892.6|892.1|891.1|76
1698409500000|2023-10-27 12:25:00|892.4|891.4|892.9|891.9|893.5|892.5|892.3|891.3|8
1698409800000|2023-10-27 12:30:00|892.8|891.8|892|891|892.8|891.8|890.1|889.1|157
1698410100000|2023-10-27 12:35:00|892.3|891.3|888.5|887.5|892.5|891.5|888.4|887.4|328
1698410400000|2023-10-27 12:40:00|888.6|887.6|889.6|888.6|890.6|889.6|888.1|887.1|271
1698410700000|2023-10-27 12:45:00|889.5|888.5|888.6|887.6|891|890|887.8|886.8|120
1698411000000|2023-10-27 12:50:00|888.8|887.8|883.3|882.3|888.8|887.8|881.5|880.5|581
1698411300000|2023-10-27 12:55:00|883.4|882.4|887|886|887|886|882.5|881.5|280
1698411600000|2023-10-27 13:00:00|886.8|885.8|885|884|887|886|882.5|881.5|217
1698411900000|2023-10-27 13:05:00|885.1|884.1|886.6|885.6|887.5|886.5|884.6|883.6|179
1698412200000|2023-10-27 13:10:00|886.8|885.8|882.5|881.5|887|886|882.3|881.3|137
1698412500000|2023-10-27 13:15:00|882.3|881.3|881.3|880.3|882.5|881.5|879.8|878.8|613
1698412800000|2023-10-27 13:20:00|881.1|880.1|882.3|881.3|882.5|881.5|880.6|879.6|567
1698413100000|2023-10-27 13:25:00|882.4|881.4|882.8|881.8|884.4|883.4|882.3|881.3|449
1698413400000|2023-10-27 13:30:00|882.9|881.9|881|880|884|883|880.6|879.6|477
1698413700000|2023-10-27 13:35:00|880.9|879.9|879|878|881.6|880.6|878.3|877.3|214
1698414000000|2023-10-27 13:40:00|879.1|878.1|874.4|873.4|879.1|878.1|874.4|873.4|643
1698414300000|2023-10-27 13:45:00|874.1|873.1|874.1|873.1|875.3|874.3|873.4|872.4|322
1698414600000|2023-10-27 13:50:00|874.3|873.3|872.3|871.3|874.3|873.3|871.3|870.3|427
1698414900000|2023-10-27 13:55:00|872.1|871.1|872.6|871.6|873|872|871|870|305
1698415200000|2023-10-27 14:00:00|872.5|871.5|873|872|873.9|872.9|870|869|581
1698415500000|2023-10-27 14:05:00|873.3|872.3|876.8|875.8|877.4|876.4|873|872|562
1698415800000|2023-10-27 14:10:00|876.9|875.9|879.6|878.6|880.1|879.1|876.6|875.6|208
1698416100000|2023-10-27 14:15:00|879.5|878.5|878.3|877.3|880.4|879.4|878.3|877.3|261
1698416400000|2023-10-27 14:20:00|878.4|877.4|879.3|878.3|880.1|879.1|877.8|876.8|89
1698416700000|2023-10-27 14:25:00|879.1|878.1|880.9|879.9|881.6|880.6|878.6|877.6|154
1698417000000|2023-10-27 14:30:00|880.8|879.8|878.8|877.8|881.5|880.5|878.8|877.8|116
1698417300000|2023-10-27 14:35:00|878.6|877.6|876.6|875.6|879|878|875.8|874.8|219
1698417600000|2023-10-27 14:40:00|876.9|875.9|875.6|874.6|877.1|876.1|875.4|874.4|68
1698417900000|2023-10-27 14:45:00|875.8|874.8|876.8|875.8|877.1|876.1|875.6|874.6|208
1698418200000|2023-10-27 14:50:00|876.9|875.9|875.8|874.8|877.9|876.9|875.8|874.8|110
1698418500000|2023-10-27 14:55:00|875.6|874.6|876.4|875.4|876.6|875.6|874.4|873.4|177
1698418800000|2023-10-27 15:00:00|876.3|875.3|875|874|876.5|875.5|874.1|873.1|230
1698419100000|2023-10-27 15:05:00|874.9|873.9|876.5|875.5|877.4|876.4|874.5|873.5|217
1698419400000|2023-10-27 15:10:00|876.4|875.4|877.5|876.5|878|877|873.5|872.5|336
1698419700000|2023-10-27 15:15:00|877.4|876.4|877.5|876.5|879|878|877|876|177
1698420000000|2023-10-27 15:20:00|878|877|880.6|879.6|881.6|880.6|877.8|876.8|487
1698420300000|2023-10-27 15:25:00|880.9|879.9|878.5|877.5|881.4|880.4|877.4|876.4|1865
1698420600000|2023-10-27 15:30:00|878.6|877.6|878.1|877.1|878.6|877.6|876.1|875.1|451
1698420900000|2023-10-27 15:35:00|878.3|877.3|879.5|878.5|879.5|878.5|877.9|876.9|217
1698421200000|2023-10-27 15:40:00|879.4|878.4|880.8|879.8|881.9|880.9|879.3|878.3|229
1698421500000|2023-10-27 15:45:00|880.9|879.9|882|881|883.3|882.3|880.9|879.9|161
1698421800000|2023-10-27 15:50:00|882.1|881.1|883.4|882.4|883.9|882.9|882|881|133
1698422100000|2023-10-27 15:55:00|883.5|882.5|883.1|882.1|884.1|883.1|882.5|881.5|402
1698422400000|2023-10-27 16:00:00|883.3|882.3|879.9|878.9|883.3|882.3|879.5|878.5|152
1698422700000|2023-10-27 16:05:00|879.8|878.8|880.8|879.8|881|880|878.9|877.9|36
1698423000000|2023-10-27 16:10:00|880.6|879.6|880.8|879.8|881.3|880.3|879.5|878.5|24
1698423300000|2023-10-27 16:15:00|880.4|879.4|881.3|880.3|881.8|880.8|880.1|879.1|27
1698423600000|2023-10-27 16:20:00|881|880|881.3|880.3|882.3|881.3|880.8|879.8|11
1698423900000|2023-10-27 16:25:00|881.6|880.6|882.3|881.3|882.8|881.8|880.6|879.6|22
1698424200000|2023-10-27 16:30:00|882.4|881.4|883.3|882.3|883.3|882.3|882.3|881.3|469
1698424500000|2023-10-27 16:35:00|883.4|882.4|884.8|883.8|885.9|884.9|882.9|881.9|307
1698424800000|2023-10-27 16:40:00|884.5|883.5|885.8|884.8|886.6|885.6|884.5|883.5|29
1698425100000|2023-10-27 16:45:00|885.9|884.9|886.6|885.6|887.3|886.3|885.4|884.4|33
1698425400000|2023-10-27 16:50:00|886.8|885.8|884.8|883.8|887.4|886.4|884.6|883.6|83
1698425700000|2023-10-27 16:55:00|884.6|883.6|887|886|887.8|886.8|884.5|883.5|414
1698426000000|2023-10-27 17:00:00|887.1|886.1|886.9|885.9|887.8|886.8|886.8|885.8|74
1698426300000|2023-10-27 17:05:00|886.8|885.8|885.8|884.8|887|886|885.6|884.6|13
1698426600000|2023-10-27 17:10:00|885.6|884.6|883.5|882.5|886.3|885.3|883.4|882.4|7
1698426900000|2023-10-27 17:15:00|883.4|882.4|887|886|888.3|887.3|882.5|881.5|110
1698427200000|2023-10-27 17:20:00|886.8|885.8|886.1|885.1|888|887|884.8|883.8|37
1698427500000|2023-10-27 17:25:00|886.3|885.3|886.3|885.3|887.8|886.8|885.9|884.9|25
1698427800000|2023-10-27 17:30:00|886.1|885.1|888.4|887.4|888.5|887.5|885.5|884.5|24
1698428100000|2023-10-27 17:35:00|888.3|887.3|889.4|888.4|889.9|888.9|886.3|885.3|232
1698428400000|2023-10-27 17:40:00|889.3|888.3|889.8|888.8|889.9|888.9|887.8|886.8|250
1698428700000|2023-10-27 17:45:00|889.4|888.4|890.9|889.9|891.4|890.4|888.3|887.3|103
1698429000000|2023-10-27 17:50:00|890.8|889.8|892.8|891.8|893.3|892.3|889.8|888.8|112
1698429300000|2023-10-27 17:55:00|892.9|891.9|894|893|894.3|893.3|891.6|890.6|178
1698429600000|2023-10-27 18:00:00|893.9|892.9|893|892|894|893|892.4|891.4|104
1698429900000|2023-10-27 18:05:00|893.5|892.5|891.5|890.5|894|893|891.5|890.5|54
1698430200000|2023-10-27 18:10:00|891.6|890.6|891.6|890.6|892.3|891.3|890.6|889.6|17
1698430500000|2023-10-27 18:15:00|891.5|890.5|892.5|891.5|893.3|892.3|891.5|890.5|80
1698430800000|2023-10-27 18:20:00|892.4|891.4|892.3|891.3|893.4|892.4|891.4|890.4|36
1698431100000|2023-10-27 18:25:00|892.4|891.4|889|888|892.5|891.5|888.9|887.9|228
1698431400000|2023-10-27 18:30:00|889.1|888.1|887.3|886.3|890|889|887.3|886.3|198
1698431700000|2023-10-27 18:35:00|887.4|886.4|885.5|884.5|887.8|886.8|885.5|884.5|57
1698432000000|2023-10-27 18:40:00|886|885|885.4|884.4|886|885|884.9|883.9|72
1698432300000|2023-10-27 18:45:00|885.3|884.3|884.5|883.5|885.4|884.4|884.3|883.3|24
1698432600000|2023-10-27 18:50:00|884.3|883.3|884.3|883.3|884.9|883.9|884|883|7
1698432900000|2023-10-27 18:55:00|884|883|883.8|882.8|884.3|883.3|883.5|882.5|10
1698433200000|2023-10-27 19:00:00|883.6|882.6|884.1|883.1|884.5|883.5|883.1|882.1|22
1698433500000|2023-10-27 19:05:00|884|883|885.4|884.4|885.4|884.4|883.8|882.8|3
1698433800000|2023-10-27 19:10:00|885.3|884.3|884.5|883.5|885.4|884.4|884.3|883.3|14
1698434100000|2023-10-27 19:15:00|884.3|883.3|883.5|882.5|884.6|883.6|883.5|882.5|2
1698434400000|2023-10-27 19:20:00|883.6|882.6|884.8|883.8|885|884|883.5|882.5|15
1698434700000|2023-10-27 19:25:00|884.9|883.9|884.8|883.8|885.1|884.1|884.5|883.5|4
1698435000000|2023-10-27 19:30:00|885|884|884.8|883.8|885|884|884.3|883.3|1
1698435300000|2023-10-27 19:35:00|884.6|883.6|886.3|885.3|886.5|885.5|884.5|883.5|83
1698435600000|2023-10-27 19:40:00|886.4|885.4|886.9|885.9|887.1|886.1|886|885|27
1698435900000|2023-10-27 19:45:00|886.8|885.8|886.8|885.8|886.9|885.9|886.3|885.3|3
1698436200000|2023-10-27 19:50:00|886.6|885.6|886.4|885.4|886.6|885.6|886.3|885.3|7
1698436500000|2023-10-27 19:55:00|886.5|885.5|885.4|884.4|886.8|885.8|885.4|884.4|61
1698436800000|2023-10-27 20:00:00|885.3|884.3|885.5|884.5|885.9|884.9|885|884|1
1698437100000|2023-10-27 20:05:00|885.6|884.6|885|884|885.6|884.6|884.6|883.6|24
1698437400000|2023-10-27 20:10:00|885.1|884.1|884.9|883.9|885.5|884.5|884.9|883.9|4
1698437700000|2023-10-27 20:15:00|885|884|884.5|883.5|885|884|884.3|883.3|1
1698438000000|2023-10-27 20:20:00|884.8|883.8|884.3|883.3|884.9|883.9|884.1|883.1|3
1698438300000|2023-10-27 20:25:00|884.1|883.1|884.5|883.5|884.6|883.6|883.9|882.9|0
1698438600000|2023-10-27 20:30:00|884.4|883.4|884.9|883.9|885|884|884.4|883.4|1
1698438900000|2023-10-27 20:35:00|884.8|883.8|884.4|883.4|884.8|883.8|884.4|883.4|1
1698439200000|2023-10-27 20:40:00|884.1|883.1|883.1|882.1|884.3|883.3|883.1|882.1|0
1698439500000|2023-10-27 20:45:00|883.3|882.3|883.4|882.4|883.4|882.4|883.1|882.1|1
1698439800000|2023-10-27 20:50:00|883.1|882.1|883.3|882.3|883.4|882.4|883.1|882.1|0
1698440100000|2023-10-27 20:55:00|883.4|882.4|883.9|882.9|884.1|883.1|883.4|882.4|6
1698631200000|2023-10-30 02:00:00|883|882|882.9|881.9|883.1|882.1|882.8|881.8|0
1698631500000|2023-10-30 02:05:00|882.6|881.6|881.6|880.6|882.6|881.6|881.6|880.6|0
1698631800000|2023-10-30 02:10:00|881.8|880.8|881.9|880.9|882.8|881.8|881.4|880.4|0
1698632100000|2023-10-30 02:15:00|882|881|882|881|882.3|881.3|881.9|880.9|0
1698632400000|2023-10-30 02:20:00|882.1|881.1|882.5|881.5|882.5|881.5|882.1|881.1|0
1698632700000|2023-10-30 02:25:00|882.4|881.4|882.4|881.4|882.5|881.5|882.3|881.3|0
1698633000000|2023-10-30 02:30:00|882.3|881.3|883|882|883|882|881.6|880.6|21
1698633300000|2023-10-30 02:35:00|883.1|882.1|883.4|882.4|883.9|882.9|882.8|881.8|119
1698633600000|2023-10-30 02:40:00|883.3|882.3|881.8|880.8|883.3|882.3|881.8|880.8|4
1698633900000|2023-10-30 02:45:00|881.6|880.6|882.5|881.5|883.3|882.3|881.6|880.6|21
1698634200000|2023-10-30 02:50:00|882.6|881.6|883.1|882.1|883.3|882.3|882.6|881.6|0
1698634500000|2023-10-30 02:55:00|883|882|882.6|881.6|883.1|882.1|882.5|881.5|0
1698634800000|2023-10-30 03:00:00|882.5|881.5|883|882|884.1|882.3|882.4|881.1|6
1698635100000|2023-10-30 03:05:00|882.8|881.8|881|880|882.8|881.8|880.9|879.9|0
1698635400000|2023-10-30 03:10:00|881.6|880.6|882|881|882.1|881.1|881.6|880.6|0
1698635700000|2023-10-30 03:15:00|881.9|880.9|881.6|880.6|882|881|881.3|880.3|0
1698636000000|2023-10-30 03:20:00|881.8|880.8|882.3|881.3|882.3|881.3|881.8|880.8|0
1698636300000|2023-10-30 03:25:00|882.6|881.6|883.1|882.1|883.1|882.1|882.5|881.5|0
1698636600000|2023-10-30 03:30:00|882.3|881.3|881.6|880.6|882.3|881.3|881.5|880.5|31
1698636900000|2023-10-30 03:35:00|881.5|880.5|880.4|879.4|881.5|880.5|880.4|879.4|2
1698637200000|2023-10-30 03:40:00|880.8|879.8|880.1|879.1|880.8|879.8|880.1|879.1|9
1698637500000|2023-10-30 03:45:00|880|879|879.6|878.6|880.1|879.1|879.6|878.6|0
1698637800000|2023-10-30 03:50:00|879.5|878.5|880|879|880.1|879.1|879.4|878.4|0
1698638100000|2023-10-30 03:55:00|880.1|879.1|879.9|878.9|880.1|879.1|879.6|878.6|0
1698638400000|2023-10-30 04:00:00|880|879|880|879|880|879|879.6|878.6|0
1698638700000|2023-10-30 04:05:00|879.9|878.9|879.8|878.8|880|879|879.6|878.6|0
1698639000000|2023-10-30 04:10:00|879.9|878.9|879.6|878.6|879.9|878.9|879.6|878.6|0
1698639300000|2023-10-30 04:15:00|879.5|878.5|879.5|878.5|879.5|878.5|879.5|878.5|0
1698639900000|2023-10-30 04:25:00|879.6|878.6|880.1|879.1|880.1|879.1|879.5|878.5|2
1698640200000|2023-10-30 04:30:00|879.8|878.8|879.5|878.5|879.8|878.8|879.4|878.4|8
1698640500000|2023-10-30 04:35:00|879.4|878.4|879.5|878.5|879.5|878.5|879.4|878.4|0
1698640800000|2023-10-30 04:40:00|879.8|878.8|880.3|879.3|880.5|879.5|879.8|878.8|1
1698641100000|2023-10-30 04:45:00|880|879|880|879|880|879|879.8|878.8|0
1698641400000|2023-10-30 04:50:00|879.9|878.9|880.3|879.3|880.3|879.3|879.8|878.8|0
1698641700000|2023-10-30 04:55:00|880.1|879.1|879.8|878.8|880.1|879.1|879.8|878.8|0
1698642000000|2023-10-30 05:00:00|879.6|878.6|879.9|878.9|880|879|879.6|878.6|0
1698642300000|2023-10-30 05:05:00|879.8|878.8|879.1|878.1|879.9|878.9|878.8|877.8|2
1698642600000|2023-10-30 05:10:00|879.3|878.3|878.9|877.9|879.3|878.3|878.9|877.9|0
1698642900000|2023-10-30 05:15:00|879|878|879.1|878.1|879.3|878.3|878.9|877.9|0
1698643200000|2023-10-30 05:20:00|879.3|878.3|880|879|880.1|879.1|879.3|878.3|0
1698643500000|2023-10-30 05:25:00|880.1|879.1|880.3|879.3|880.8|879.8|880.1|879.1|0
1698643800000|2023-10-30 05:30:00|879.9|878.9|880.1|879.1|880.5|879.5|879.9|878.9|0
1698644100000|2023-10-30 05:35:00|880.4|879.4|880.4|879.4|880.6|879.6|879.9|878.9|1
1698644400000|2023-10-30 05:40:00|880.5|879.5|880.5|879.5|880.8|879.8|880.4|879.4|0
1698644700000|2023-10-30 05:45:00|880.8|879.8|882|881|882.5|881.5|880.8|879.8|20
1698645000000|2023-10-30 05:50:00|882.3|881.3|881.6|880.6|882.3|881.3|881.6|880.6|0
1698645300000|2023-10-30 05:55:00|881.8|880.8|881.6|880.6|881.8|880.8|881|880|0
1698645600000|2023-10-30 06:00:00|882|881|882.4|881.4|882.5|881.5|881.6|880.6|9
1698645900000|2023-10-30 06:05:00|882.6|881.6|882|881|882.6|881.6|881.6|880.6|0
1698646200000|2023-10-30 06:10:00|882.3|881.3|882.5|881.5|882.6|881.6|881.8|880.8|22
1698646500000|2023-10-30 06:15:00|882.6|881.6|882.5|881.5|882.6|881.6|882|881|2
1698646800000|2023-10-30 06:20:00|882.6|881.6|882.3|881.3|882.6|881.6|882|881|4
1698647100000|2023-10-30 06:25:00|882.4|881.4|881.3|880.3|882.6|881.6|881.3|880.3|65
1698647400000|2023-10-30 06:30:00|881.4|880.4|881.4|880.4|881.9|880.9|881.3|880.3|13
1698647700000|2023-10-30 06:35:00|881.5|880.5|881.5|880.5|882.3|881.3|880.6|879.6|164
1698648000000|2023-10-30 06:40:00|881.4|880.4|881.3|880.3|881.5|880.5|880.8|879.8|37
1698648300000|2023-10-30 06:45:00|881.1|880.1|881.3|880.3|881.3|880.3|880.8|879.8|18
1698648600000|2023-10-30 06:50:00|881.1|880.1|880.8|879.8|881.1|880.1|879.4|878.4|77
1698648900000|2023-10-30 06:55:00|880.6|879.6|880.8|879.8|880.9|879.9|880.6|879.6|19
1698649200000|2023-10-30 07:00:00|880.6|879.6|880.5|879.5|880.8|879.8|879.6|878.6|34
1698649500000|2023-10-30 07:05:00|880.4|879.4|879.6|878.6|880.5|879.5|878|877|98
1698649800000|2023-10-30 07:10:00|879.8|878.8|879.1|878.1|879.9|878.9|878.6|877.6|27
1698650100000|2023-10-30 07:15:00|879|878|880|879|880|879|878.3|877.3|64
1698650400000|2023-10-30 07:20:00|879.6|878.6|877.9|876.9|879.8|878.8|877.9|876.9|43
1698650700000|2023-10-30 07:25:00|877.8|876.8|877.3|876.3|878.5|877.5|877|876|64
1698651000000|2023-10-30 07:30:00|877.1|876.1|876.5|875.5|877.5|876.5|875.4|874.4|122
1698651300000|2023-10-30 07:35:00|876.6|875.6|879.1|878.1|879.6|878.6|876.5|875.5|43
1698651600000|2023-10-30 07:40:00|879.4|878.4|877|876|880|879|876.8|875.8|212
1698651900000|2023-10-30 07:45:00|876.9|875.9|876|875|877.8|876.8|875.9|874.9|70
1698652200000|2023-10-30 07:50:00|875.9|874.9|875.3|874.3|876.5|875.5|873.9|872.9|133
1698652500000|2023-10-30 07:55:00|875.1|874.1|874.3|873.3|875.3|874.3|873.1|872.1|159
1698652800000|2023-10-30 08:00:00|874.5|873.5|875.6|874.6|876|875|873.5|872.5|96
1698653100000|2023-10-30 08:05:00|875.5|874.5|872|871|875.5|874.5|871.9|870.9|323
1698653400000|2023-10-30 08:10:00|871.8|870.8|873.5|872.5|874.1|873.1|871.8|870.8|188
1698653700000|2023-10-30 08:15:00|873.9|872.9|875.3|874.3|875.9|874.9|873.6|872.6|208
1698654000000|2023-10-30 08:20:00|875.4|874.4|876.8|875.8|876.9|875.9|874.9|873.9|316
1698654300000|2023-10-30 08:25:00|876.9|875.9|876|875|878|877|876|875|452
1698654600000|2023-10-30 08:30:00|875.9|874.9|876.8|875.8|877|876|874.4|873.4|461
1698654900000|2023-10-30 08:35:00|876.6|875.6|877|876|877.3|876.3|875.3|874.3|114
1698655200000|2023-10-30 08:40:00|877.1|876.1|874.8|873.8|877.3|876.3|874.8|873.8|157
1698655500000|2023-10-30 08:45:00|874.5|873.5|873.9|872.9|875|874|873.3|872.3|83
1698655800000|2023-10-30 08:50:00|874|873|872.8|871.8|874.3|873.3|872.3|871.3|82
1698656100000|2023-10-30 08:55:00|872.9|871.9|870.6|869.6|873|872|870.4|869.4|169
1698656400000|2023-10-30 09:00:00|870.8|869.8|871|870|871.6|870.6|870|869|127
1698656700000|2023-10-30 09:05:00|870.9|869.9|871.9|870.9|872.5|871.5|870.8|869.8|95
1698657000000|2023-10-30 09:10:00|872|871|870.5|869.5|872.3|871.3|870.5|869.5|155
1698657300000|2023-10-30 09:15:00|870.4|869.4|869.5|868.5|870.5|869.5|868.8|867.8|348
1698657600000|2023-10-30 09:20:00|869.4|868.4|871.1|870.1|871.8|870.8|869.4|868.4|163
1698657900000|2023-10-30 09:25:00|871|870|871.1|870.1|871.5|870.5|870.5|869.5|69
1698658200000|2023-10-30 09:30:00|871|870|871|870|871.6|870.6|870.5|869.5|59
1698658500000|2023-10-30 09:35:00|871.1|870.1|871.1|870.1|871.6|870.6|870.3|869.3|107
1698658800000|2023-10-30 09:40:00|871|870|872.5|871.5|872.5|871.5|871|870|78
1698659100000|2023-10-30 09:45:00|872.6|871.6|872.8|871.8|873.3|872.3|872.1|871.1|124
1698659400000|2023-10-30 09:50:00|872.9|871.9|874.4|873.4|874.4|873.4|872.9|871.9|157
1698659700000|2023-10-30 09:55:00|874.5|873.5|875.8|874.8|876.3|875.3|873.6|872.6|173
1698660000000|2023-10-30 10:00:00|875.6|874.6|875.3|874.3|876.4|875.4|874.9|873.9|182
1698660300000|2023-10-30 10:05:00|875.4|874.4|877.4|876.4|878.3|877.3|875|874|1019
1698660600000|2023-10-30 10:10:00|877.3|876.3|876.3|875.3|877.9|876.9|876.3|875.3|68
1698660900000|2023-10-30 10:15:00|876.4|875.4|877.1|876.1|877.6|876.6|876|875|131
1698661200000|2023-10-30 10:20:00|877|876|877.8|876.8|878|877|875.8|874.8|146
1698661500000|2023-10-30 10:25:00|877.6|876.6|879|878|879.1|878.1|877.6|876.6|64
1698661800000|2023-10-30 10:30:00|879.1|878.1|877.5|876.5|880|879|877.4|876.4|163
1698662100000|2023-10-30 10:35:00|877.6|876.6|878.8|877.8|880|879|877.5|876.5|157
1698662400000|2023-10-30 10:40:00|878.5|877.5|878.8|877.8|879.5|878.5|878.5|877.5|93
1698662700000|2023-10-30 10:45:00|878.5|877.5|877.5|876.5|878.8|877.8|877.1|876.1|90
1698663000000|2023-10-30 10:50:00|877.6|876.6|879.9|878.9|880|879|877.1|876.1|161
1698663300000|2023-10-30 10:55:00|879.8|878.8|880|879|880.5|879.5|879.3|878.3|124
1698663600000|2023-10-30 11:00:00|879.9|878.9|879.4|878.4|880.6|879.6|879.1|878.1|31
1698663900000|2023-10-30 11:05:00|879.3|878.3|878.3|877.3|879.6|878.6|878.1|877.1|68
1698664200000|2023-10-30 11:10:00|878|877|878.1|877.1|879|878|877.8|876.8|31
1698664500000|2023-10-30 11:15:00|878.3|877.3|878.5|877.5|878.8|877.8|878.1|877.1|28
1698664800000|2023-10-30 11:20:00|878.4|877.4|879.9|878.9|880.3|879.3|878.3|877.3|443
1698665100000|2023-10-30 11:25:00|879.8|878.8|879.8|878.8|880.3|879.3|879.5|878.5|42
1698665400000|2023-10-30 11:30:00|879.6|878.6|879.8|878.8|879.9|878.9|879.1|878.1|31
1698665700000|2023-10-30 11:35:00|879.6|878.6|879.3|878.3|881|880|879.1|878.1|333
1698666000000|2023-10-30 11:40:00|879.5|878.5|879.1|878.1|880.5|879.5|879.1|878.1|93
1698666300000|2023-10-30 11:45:00|879.3|878.3|879.9|878.9|880.8|879.8|879.1|878.1|20
1698666600000|2023-10-30 11:50:00|880|879|881.1|880.1|881.5|880.5|879.5|878.5|117
1698666900000|2023-10-30 11:55:00|881.3|880.3|881.4|880.4|882.1|881.1|881.3|880.3|109
1698667200000|2023-10-30 12:00:00|881.6|880.6|881.8|880.8|883.4|882.4|881.1|880.1|223
1698667500000|2023-10-30 12:05:00|881.6|880.6|881.5|880.5|882.5|881.5|880.6|879.6|62
1698667800000|2023-10-30 12:10:00|881.4|880.4|883.3|882.3|883.5|882.5|881.1|880.1|28
1698668100000|2023-10-30 12:15:00|883.4|882.4|882.3|881.3|883.8|882.8|881.6|880.6|113
1698668400000|2023-10-30 12:20:00|882.4|881.4|880.4|879.4|882.8|881.8|879.3|878.3|158
1698668700000|2023-10-30 12:25:00|880.8|879.8|881.4|880.4|882|881|879.8|878.8|45
1698669000000|2023-10-30 12:30:00|881.5|880.5|880.5|879.5|881.6|880.6|879.9|878.9|70
1698669300000|2023-10-30 12:35:00|880.4|879.4|880.9|879.9|881|880|879.8|878.8|137
1698669600000|2023-10-30 12:40:00|880.8|879.8|880.8|879.8|882.1|881.1|880.5|879.5|116
1698669900000|2023-10-30 12:45:00|881.3|880.3|882.4|881.4|883|882|880.5|879.5|124
1698670200000|2023-10-30 12:50:00|882.3|881.3|882.1|881.1|883|882|881.8|880.8|126
1698670500000|2023-10-30 12:55:00|881.9|880.9|881.3|880.3|882.9|881.9|881.3|880.3|229
1698670800000|2023-10-30 13:00:00|881.4|880.4|881.8|880.8|883.9|882.9|881.4|880.4|100
1698671100000|2023-10-30 13:05:00|881.6|880.6|879.3|878.3|881.6|880.6|879|878|27
1698671400000|2023-10-30 13:10:00|878|877|881|880|881.8|880.8|878|877|250
1698671700000|2023-10-30 13:15:00|881.1|880.1|880.4|879.4|882.6|881.6|880.3|879.3|78
1698672000000|2023-10-30 13:20:00|880.3|879.3|877.6|876.6|880.3|879.3|877.3|876.3|49
1698672300000|2023-10-30 13:25:00|877.8|876.8|876.9|875.9|877.8|876.8|876.4|875.4|235
1698672600000|2023-10-30 13:30:00|877|876|879.1|878.1|881.3|880.3|876.3|875.3|99
1698672900000|2023-10-30 13:35:00|879.3|878.3|878.3|877.3|879.9|878.9|877.8|876.8|62
1698673200000|2023-10-30 13:40:00|878.4|877.4|879|878|880.5|879.5|877.4|876.4|78
1698673500000|2023-10-30 13:45:00|878.9|877.9|877.8|876.8|880|879|877.8|876.8|87
1698673800000|2023-10-30 13:50:00|877.9|876.9|879.9|878.9|879.9|878.9|877.3|876.3|321
1698674100000|2023-10-30 13:55:00|880|879|879.3|878.3|881.3|880.3|878.5|877.5|256
1698674400000|2023-10-30 14:00:00|879.1|878.1|878.6|877.6|879.4|878.4|877.5|876.5|207
1698674700000|2023-10-30 14:05:00|878.4|877.4|876.5|875.5|878.8|877.8|876.3|875.3|280
1698675000000|2023-10-30 14:10:00|876.3|875.3|875.5|874.5|877|876|875.3|874.3|204
1698675300000|2023-10-30 14:15:00|875.4|874.4|875.4|874.4|876|875|874.5|873.5|110
1698675600000|2023-10-30 14:20:00|875.3|874.3|874.8|873.8|877.3|876.3|874.8|873.8|79
1698675900000|2023-10-30 14:25:00|874.9|873.9|874.6|873.6|875.6|874.6|873.6|872.6|120
1698676200000|2023-10-30 14:30:00|874.5|873.5|871.6|870.6|875.9|874.9|871|870|195
1698676500000|2023-10-30 14:35:00|871.8|870.8|871|870|872.8|871.8|870.6|869.6|106
1698676800000|2023-10-30 14:40:00|870.9|869.9|871|870|871.6|870.6|870.6|869.6|477
1698677100000|2023-10-30 14:45:00|870.9|869.9|872.1|871.1|872.3|871.3|870.6|869.6|297
1698677400000|2023-10-30 14:50:00|872|871|871.3|870.3|873|872|871.1|870.1|170
1698677700000|2023-10-30 14:55:00|871.1|870.1|871.1|870.1|871.9|870.9|870.6|869.6|101
1698678000000|2023-10-30 15:00:00|871|870|868.8|867.8|871|870|868.4|867.4|433
1698678300000|2023-10-30 15:05:00|868.6|867.6|865.8|864.8|869.1|868.1|865.6|864.6|351
1698678600000|2023-10-30 15:10:00|865.6|864.6|867.8|866.8|869|868|865.6|864.6|376
1698678900000|2023-10-30 15:15:00|867.6|866.6|866.5|865.5|868.9|867.9|866.5|865.5|198
1698679200000|2023-10-30 15:20:00|866.6|865.6|865.9|864.9|866.9|865.9|865.6|864.6|145
1698679500000|2023-10-30 15:25:00|865.8|864.8|864.9|863.9|866.4|865.4|864.8|863.8|124
1698679800000|2023-10-30 15:30:00|864.8|863.8|864.8|863.8|865.1|864.1|863.4|862.4|243
1698680100000|2023-10-30 15:35:00|864.9|863.9|866.1|865.1|867.1|866.1|864.8|863.8|106
1698680400000|2023-10-30 15:40:00|866.3|865.3|867.1|866.1|867.6|866.6|865|864|88
1698680700000|2023-10-30 15:45:00|867|866|866.4|865.4|867.9|866.9|866.4|865.4|267
1698681000000|2023-10-30 15:50:00|866.6|865.6|865.9|864.9|867.5|866.5|865.6|864.6|139
1698681300000|2023-10-30 15:55:00|865.8|864.8|865.5|864.5|866.5|865.5|865|864|404
1698681600000|2023-10-30 16:00:00|865.6|864.6|865.4|864.4|866.4|865.4|864.6|863.6|129
1698681900000|2023-10-30 16:05:00|865.6|864.6|869|868|869.1|868.1|865.6|864.6|544
1698682200000|2023-10-30 16:10:00|869.1|868.1|868.6|867.6|870.1|869.1|868.6|867.6|286
1698682500000|2023-10-30 16:15:00|868.5|867.5|868.3|867.3|869.9|868.9|867.8|866.8|111
1698682800000|2023-10-30 16:20:00|868.1|867.1|867|866|868.5|867.5|866.5|865.5|83
1698683100000|2023-10-30 16:25:00|867.1|866.1|866.3|865.3|867.5|866.5|864.1|863.1|904
1698683400000|2023-10-30 16:30:00|866.1|865.1|867.6|866.6|868.1|867.1|865.5|864.5|166
1698683700000|2023-10-30 16:35:00|867.8|866.8|867.9|866.9|868.6|867.6|867.4|866.4|112
1698684000000|2023-10-30 16:40:00|867.8|866.8|868.1|867.1|869.1|868.1|867.8|866.8|605
1698684300000|2023-10-30 16:45:00|868|867|865.5|864.5|868.4|867.4|865|864|240
1698684600000|2023-10-30 16:50:00|865.6|864.6|866.1|865.1|866.5|865.5|864.8|863.8|161
1698684900000|2023-10-30 16:55:00|866.3|865.3|865.4|864.4|866.8|865.8|865|864|514
1698685200000|2023-10-30 17:00:00|865.1|864.1|865|864|865.4|864.4|864.4|863.4|247
1698685500000|2023-10-30 17:05:00|864.9|863.9|865.9|864.9|865.9|864.9|864.5|863.5|221
1698685800000|2023-10-30 17:10:00|865.8|864.8|865.1|864.1|865.9|864.9|864.5|863.5|150
1698686100000|2023-10-30 17:15:00|865|864|862.8|861.8|865|864|862.6|861.6|175
1698686400000|2023-10-30 17:20:00|862.6|861.6|860|859|862.6|861.6|859.3|858.3|593
1698686700000|2023-10-30 17:25:00|859.9|858.9|858.9|857.9|860.5|859.5|858.6|857.6|522
1698687000000|2023-10-30 17:30:00|859|858|862.3|861.3|862.6|861.6|858.8|857.8|107
1698687300000|2023-10-30 17:35:00|862.5|861.5|864.5|863.5|865.3|864.3|862.5|861.5|59
1698687600000|2023-10-30 17:40:00|864.4|863.4|864|863|865|864|863.5|862.5|72
1698687900000|2023-10-30 17:45:00|863.5|862.5|862.8|861.8|864.4|863.4|862.6|861.6|66
1698688200000|2023-10-30 17:50:00|862.9|861.9|864.8|863.8|865|864|862.6|861.6|62
1698688500000|2023-10-30 17:55:00|865|864|864.8|863.8|865|864|863.9|862.9|67
1698688800000|2023-10-30 18:00:00|864.9|863.9|866.5|865.5|866.6|865.6|864.5|863.5|170
1698689100000|2023-10-30 18:05:00|866.4|865.4|866.4|865.4|866.9|865.9|865.4|864.4|101
1698689400000|2023-10-30 18:10:00|866.3|865.3|864.9|863.9|866.8|865.8|864.8|863.8|104
1698689700000|2023-10-30 18:15:00|864.8|863.8|864.9|863.9|865.4|864.4|864.1|863.1|160
1698690000000|2023-10-30 18:20:00|864.8|863.8|865.8|864.8|866|865|864.5|863.5|104
1698690300000|2023-10-30 18:25:00|865.9|864.9|865.6|864.6|866.3|865.3|864|863|288
1698690600000|2023-10-30 18:30:00|865.8|864.8|866.8|865.8|867|866|865.5|864.5|19
1698690900000|2023-10-30 18:35:00|867|866|866.5|865.5|867.5|866.5|866.4|865.4|21
1698691200000|2023-10-30 18:40:00|866.6|865.6|866.1|865.1|866.8|865.8|866|865|35
1698691500000|2023-10-30 18:45:00|866|865|866.6|865.6|867|866|865.9|864.9|24
1698691800000|2023-10-30 18:50:00|866.8|865.8|866.1|865.1|867|866|865.8|864.8|114
1698692100000|2023-10-30 18:55:00|866|865|865.8|864.8|866.4|865.4|865.5|864.5|1
1698692400000|2023-10-30 19:00:00|865.9|864.9|865.6|864.6|866.1|865.1|865.5|864.5|5
1698692700000|2023-10-30 19:05:00|865.5|864.5|865.9|864.9|866.3|865.3|865.5|864.5|1
1698693000000|2023-10-30 19:10:00|865.8|864.8|865.8|864.8|865.9|864.9|865.6|864.6|1
1698693300000|2023-10-30 19:15:00|865.6|864.6|867.3|866.3|867.3|866.3|865.5|864.5|107
1698693600000|2023-10-30 19:20:00|867.1|866.1|866.3|865.3|867.1|866.1|866.3|865.3|9
1698693900000|2023-10-30 19:25:00|866.4|865.4|866.8|865.8|867|866|866.3|865.3|9
1698694200000|2023-10-30 19:30:00|866.6|865.6|867.3|866.3|867.8|866.8|866.6|865.6|4
1698694500000|2023-10-30 19:35:00|867.4|866.4|867.9|866.9|867.9|866.9|867.1|866.1|0
1698694800000|2023-10-30 19:40:00|867.8|866.8|866.5|865.5|868|867|866.3|865.3|28
1698695100000|2023-10-30 19:45:00|866.4|865.4|866.3|865.3|867|866|866.3|865.3|15
1698695400000|2023-10-30 19:50:00|866.5|865.5|866.8|865.8|866.8|865.8|866.1|865.1|25
1698695700000|2023-10-30 19:55:00|866.5|865.5|866.9|865.9|866.9|865.9|866.3|865.3|13
1698696000000|2023-10-30 20:00:00|866.8|865.8|866.5|865.5|866.9|865.9|866.3|865.3|1
1698696300000|2023-10-30 20:05:00|866.6|865.6|866.8|865.8|866.9|865.9|866.5|865.5|0
1698696600000|2023-10-30 20:10:00|866.5|865.5|867|866|867|866|866.5|865.5|0
1698696900000|2023-10-30 20:15:00|866.8|865.8|867.5|866.5|867.5|866.5|866.6|865.6|38
1698697200000|2023-10-30 20:20:00|867.4|866.4|867.6|866.6|867.9|866.9|867|866|32
1698697500000|2023-10-30 20:25:00|867.5|866.5|867.8|866.8|867.9|866.9|867.5|866.5|0
1698697800000|2023-10-30 20:30:00|867.5|866.5|867.5|866.5|867.6|866.6|867.3|866.3|0
1698698100000|2023-10-30 20:35:00|867.6|866.6|867.8|866.8|867.8|866.8|867.4|866.4|0
1698698400000|2023-10-30 20:40:00|867.9|866.9|867.6|866.6|868.3|867.3|867.5|866.5|69
1698698700000|2023-10-30 20:45:00|867.8|866.8|868.5|867.5|868.9|867.9|867.6|866.6|45
1698699000000|2023-10-30 20:50:00|868.9|867.9|869.3|868.3|869.3|868.3|868.8|867.8|28
1698699300000|2023-10-30 20:55:00|869.1|868.1|869.6|868.6|869.8|868.8|869|868|8
1698699600000|2023-10-30 21:00:00|870.3|867.3|869.4|866.4|870.3|867.3|868.9|865.9|0
1698699900000|2023-10-30 21:05:00|869.5|866.5|869.5|866.5|869.5|866.5|869.5|866.5|0
1698700500000|2023-10-30 21:15:00|869.6|866.6|869.5|866.5|869.8|866.8|869.5|866.5|0
1698700800000|2023-10-30 21:20:00|869.3|866.3|869.6|866.6|869.6|866.6|869.1|866.1|0
1698701100000|2023-10-30 21:25:00|869.3|866.3|869.6|866.6|869.6|866.6|869.3|866.3|0
1698701400000|2023-10-30 21:30:00|869.3|866.3|869.3|866.3|869.6|866.6|869.1|866.1|0
1698701700000|2023-10-30 21:35:00|869.8|866.8|869.3|866.3|869.8|866.8|869|866|0
1698702000000|2023-10-30 21:40:00|869.4|866.4|869.4|866.4|869.4|866.4|869.3|866.3|0
1698702300000|2023-10-30 21:45:00|869.3|866.3|869.4|866.4|869.4|866.4|869.3|866.3|0
1698702600000|2023-10-30 21:50:00|869.5|866.5|869.5|866.5|869.5|866.5|869.5|866.5|0
1698702900000|2023-10-30 21:55:00|869.6|866.6|869.6|866.6|869.6|866.6|869.6|866.6|0
1698717600000|2023-10-31 02:00:00|869.5|868.5|871.9|870.9|871.9|870.9|869.4|868.4|82
1698717900000|2023-10-31 02:05:00|871.8|870.8|872.8|871.8|872.9|871.9|871.8|870.8|91
1698718200000|2023-10-31 02:10:00|872.9|871.9|872.6|871.6|873.1|872.1|872.6|871.6|25
1698718500000|2023-10-31 02:15:00|872.8|871.8|872.8|871.8|872.8|871.8|872.6|871.6|5
1698718800000|2023-10-31 02:20:00|872.6|871.6|872.8|871.8|872.8|871.8|872.6|871.6|1
1698719100000|2023-10-31 02:25:00|872.6|871.6|872|871|872.8|871.8|871.9|870.9|6
1698719400000|2023-10-31 02:30:00|871.9|870.9|871.5|870.5|872|871|871.3|870.3|1
1698719700000|2023-10-31 02:35:00|871.4|870.4|871.4|870.4|871.5|870.5|871.4|870.4|1
1698720000000|2023-10-31 02:40:00|871.3|870.3|870.5|869.5|871.3|870.3|870.5|869.5|0
1698720300000|2023-10-31 02:45:00|870.6|869.6|870.4|869.4|870.6|869.6|870.1|869.1|0
1698720600000|2023-10-31 02:50:00|870.3|869.3|870.3|869.3|870.4|869.4|870.1|869.1|0
1698720900000|2023-10-31 02:55:00|870.1|869.1|870.1|869.1|870.1|869.1|870.1|869.1|0
1698721200000|2023-10-31 03:00:00|869.9|868.9|870.1|869.1|870.1|869.1|869.6|868.6|0
1698721500000|2023-10-31 03:05:00|870|869|869.6|868.6|870|869|869.6|868.6|0
1698721800000|2023-10-31 03:10:00|869.8|868.8|869|868|869.8|868.8|869|868|0
1698722100000|2023-10-31 03:15:00|868.9|867.9|867.6|866.6|869.6|868|867.5|866.5|0
1698722400000|2023-10-31 03:20:00|867.5|866.5|868.1|867.1|868.1|867.1|867.5|866.5|9
1698722700000|2023-10-31 03:25:00|868|867|868.4|867.4|868.9|867.9|867.9|866.9|0
1698723000000|2023-10-31 03:30:00|868.5|867.5|869|868|870.1|868.3|868.4|867.1|0
1698723300000|2023-10-31 03:35:00|868.9|867.9|869|868|869.5|868.5|868.6|867.6|0
1698723600000|2023-10-31 03:40:00|869.1|868.1|870|869|870|869|869|868|0
1698723900000|2023-10-31 03:45:00|869.9|868.9|869.8|868.8|870|869|869.6|868.6|0
1698724200000|2023-10-31 03:50:00|869.9|868.9|870.1|869.1|870.1|869.1|869.8|868.8|0
1698724800000|2023-10-31 04:00:00|870.3|869.3|870.6|869.6|870.8|869.8|870.3|869.3|0
1698725100000|2023-10-31 04:05:00|870.8|869.8|870.9|869.9|870.9|869.9|870.5|869.5|0
1698725400000|2023-10-31 04:10:00|870.8|869.8|871.1|870.1|871.3|870.3|870.8|869.8|0
1698725700000|2023-10-31 04:15:00|870.9|869.9|871|870|871.1|870.1|870.9|869.9|0
1698726000000|2023-10-31 04:20:00|870.9|869.9|870.9|869.9|871.1|870.1|870.9|869.9|0
1698726300000|2023-10-31 04:25:00|871|870|870.8|869.8|871|870|870.4|869.4|1
1698726600000|2023-10-31 04:30:00|870.5|869.5|869.6|868.6|870.6|869.6|869.6|868.6|6
1698726900000|2023-10-31 04:35:00|869.8|868.8|869.9|868.9|870|869|869.3|868.3|0
1698727200000|2023-10-31 04:40:00|869.8|868.8|869.1|868.1|869.9|868.9|868.8|867.8|0
1698727500000|2023-10-31 04:45:00|869.5|868.5|869.4|868.4|869.6|868.6|869.1|868.1|0
1698727800000|2023-10-31 04:50:00|869.5|868.5|869.6|868.6|869.9|868.9|869.5|868.5|2
1698728100000|2023-10-31 04:55:00|869.9|868.9|870.1|869.1|870.5|869.5|869.6|868.6|0
1698728400000|2023-10-31 05:00:00|870|869|870.4|869.4|870.5|869.5|870|869|0
1698728700000|2023-10-31 05:05:00|870.5|869.5|870.5|869.5|870.8|869.8|870.4|869.4|0
1698729000000|2023-10-31 05:10:00|870.6|869.6|870.8|869.8|871.3|870.3|870.5|869.5|0
1698729300000|2023-10-31 05:15:00|870.6|869.6|870.6|869.6|871|870|870.5|869.5|0
1698729600000|2023-10-31 05:20:00|870.8|869.8|870.5|869.5|871|870|870.5|869.5|0
1698729900000|2023-10-31 05:25:00|870.6|869.6|871|870|871|870|870.5|869.5|0
1698730200000|2023-10-31 05:30:00|870.9|869.9|870.9|869.9|871|870|870.3|869.3|0
1698730500000|2023-10-31 05:35:00|871|870|871.1|870.1|871.3|870.3|870.9|869.9|0
1698730800000|2023-10-31 05:40:00|871.3|870.3|871.4|870.4|871.8|870.8|871.3|870.3|0
1698731100000|2023-10-31 05:45:00|871.3|870.3|871.3|870.3|871.4|870.4|871.1|870.1|0
1698731400000|2023-10-31 05:50:00|871.1|870.1|870.6|869.6|871.3|870.3|870.6|869.6|0
1698731700000|2023-10-31 05:55:00|870.5|869.5|870.6|869.6|870.6|869.6|870.3|869.3|0
1698732000000|2023-10-31 06:00:00|871|870|870.9|869.9|871|870|870.6|869.6|0
1698732300000|2023-10-31 06:05:00|870.8|869.8|871.1|870.1|871.6|870.6|870.5|869.5|18
1698732600000|2023-10-31 06:10:00|871.3|870.3|871|870|871.8|870.8|871|870|1
1698732900000|2023-10-31 06:15:00|871.1|870.1|871.1|870.1|871.3|870.3|870.9|869.9|1
1698733200000|2023-10-31 06:20:00|871|870|871.1|870.1|871.3|870.3|871|870|0
1698733500000|2023-10-31 06:25:00|871|870|871|870|871.3|870.3|870.8|869.8|19
1698733800000|2023-10-31 06:30:00|870.9|869.9|871.8|870.8|872.1|871.1|870.9|869.9|31
1698734100000|2023-10-31 06:35:00|871.9|870.9|873.3|872.3|873.3|872.3|871.9|870.9|98
1698734400000|2023-10-31 06:40:00|873.5|872.5|873|872|873.8|872.8|872.9|871.9|7
1698734700000|2023-10-31 06:45:00|872.9|871.9|871.9|870.9|873|872|871.4|870.4|74
1698735000000|2023-10-31 06:50:00|871.8|870.8|871.5|870.5|872|871|871.3|870.3|3
1698735300000|2023-10-31 06:55:00|871.3|870.3|871.6|870.6|871.6|870.6|870.6|869.6|5
1698735600000|2023-10-31 07:00:00|871.5|870.5|871.4|870.4|871.5|870.5|870.6|869.6|4
1698735900000|2023-10-31 07:05:00|871.5|870.5|870.9|869.9|871.5|870.5|870.8|869.8|4
1698736200000|2023-10-31 07:10:00|871|870|870.8|869.8|871.4|870.4|870.4|869.4|11
1698736500000|2023-10-31 07:15:00|871|870|871|870|871.6|870.6|870.5|869.5|31
1698736800000|2023-10-31 07:20:00|871.1|870.1|871.5|870.5|871.6|870.6|870.8|869.8|6
1698737100000|2023-10-31 07:25:00|871.4|870.4|871|870|871.6|870.6|871|870|15
1698737400000|2023-10-31 07:30:00|871.3|870.3|868.8|867.8|871.3|870.3|868.6|867.6|71
1698737700000|2023-10-31 07:35:00|868.9|867.9|868.6|867.6|869.6|868.6|868|867|63
1698738000000|2023-10-31 07:40:00|868.8|867.8|868.8|867.8|870.3|869.3|868.5|867.5|36
1698738300000|2023-10-31 07:45:00|868.6|867.6|869.5|868.5|870|869|868.5|867.5|225
1698738600000|2023-10-31 07:50:00|869.6|868.6|869.5|868.5|869.8|868.8|868.6|867.6|171
1698738900000|2023-10-31 07:55:00|869.3|868.3|868.3|867.3|870.3|869.3|868.3|867.3|26
1698739200000|2023-10-31 08:00:00|868.4|867.4|870.9|869.9|871.5|870.5|867.9|866.9|229
1698739500000|2023-10-31 08:05:00|871|870|871.9|870.9|872|871|870.8|869.8|102
1698739800000|2023-10-31 08:10:00|872|871|875.8|874.8|876.1|875.1|871.8|870.8|1007
1698740100000|2023-10-31 08:15:00|876|875|878|877|878.8|877.8|875.3|874.3|749
1698740400000|2023-10-31 08:20:00|877.8|876.8|874.9|873.9|878.3|877.3|874.8|873.8|598
1698740700000|2023-10-31 08:25:00|874.8|873.8|873.9|872.9|875.8|874.8|873.1|872.1|213
1698741000000|2023-10-31 08:30:00|874.1|873.1|874|873|874.9|873.9|872.8|871.8|583
1698741300000|2023-10-31 08:35:00|874.5|873.5|874.9|873.9|876.4|875.4|874.1|873.1|147
1698741600000|2023-10-31 08:40:00|874.8|873.8|874.5|873.5|876.3|875.3|873.8|872.8|322
1698741900000|2023-10-31 08:45:00|874.3|873.3|875.8|874.8|876.5|875.5|874.3|873.3|47
1698742200000|2023-10-31 08:50:00|875.5|874.5|875.9|874.9|877.1|876.1|875.5|874.5|193
1698742500000|2023-10-31 08:55:00|875.8|874.8|875.9|874.9|876.6|875.6|874.8|873.8|349
1698742800000|2023-10-31 09:00:00|875.8|874.8|875.8|874.8|877.8|876.8|875.4|874.4|128
1698743100000|2023-10-31 09:05:00|876|875|878|877|878.1|877.1|875.3|874.3|100
1698743400000|2023-10-31 09:10:00|878.1|877.1|880.3|879.3|880.6|879.6|877.8|876.8|131
1698743700000|2023-10-31 09:15:00|880.4|879.4|880.1|879.1|881.4|880.4|879.5|878.5|126
1698744000000|2023-10-31 09:20:00|880.4|879.4|880.8|879.8|881.4|880.4|880|879|59
1698744300000|2023-10-31 09:25:00|880.9|879.9|879.5|878.5|881.1|880.1|879.1|878.1|68
1698744600000|2023-10-31 09:30:00|879.3|878.3|880.4|879.4|880.9|879.9|879.1|878.1|51
1698744900000|2023-10-31 09:35:00|880.5|879.5|879.1|878.1|880.9|879.9|878.8|877.8|46
1698745200000|2023-10-31 09:40:00|879.3|878.3|879.3|878.3|879.9|878.9|878.8|877.8|46
1698745500000|2023-10-31 09:45:00|879.1|878.1|879.4|878.4|879.9|878.9|878.8|877.8|21
1698745800000|2023-10-31 09:50:00|879|878|879.5|878.5|880.1|879.1|879|878|78
1698746100000|2023-10-31 09:55:00|879.3|878.3|878.8|877.8|880|879|878.6|877.6|47
1698746400000|2023-10-31 10:00:00|878.9|877.9|879|878|879.5|878.5|878.6|877.6|36
1698746700000|2023-10-31 10:05:00|879.1|878.1|881.3|880.3|882.4|881.4|879|878|256
1698747000000|2023-10-31 10:10:00|881.1|880.1|881.1|880.1|882.4|881.4|881|880|39
1698747300000|2023-10-31 10:15:00|881.3|880.3|881.6|880.6|882.1|881.1|881|880|70
1698747600000|2023-10-31 10:20:00|881.8|880.8|880|879|882.1|881.1|879.6|878.6|100
1698747900000|2023-10-31 10:25:00|880.1|879.1|882.8|881.8|882.8|881.8|879.9|878.9|296
1698748200000|2023-10-31 10:30:00|882.6|881.6|880.9|879.9|882.8|881.8|880.8|879.8|13
1698748500000|2023-10-31 10:35:00|880.8|879.8|880.1|879.1|880.9|879.9|879.5|878.5|176
1698748800000|2023-10-31 10:40:00|880.4|879.4|879.9|878.9|880.4|879.4|879.4|878.4|197
1698749100000|2023-10-31 10:45:00|880|879|880.1|879.1|881|880|880|879|176
1698749400000|2023-10-31 10:50:00|880.3|879.3|880.1|879.1|880.8|879.8|879.3|878.3|221
1698749700000|2023-10-31 10:55:00|880|879|880.1|879.1|880.3|879.3|878.5|877.5|74
1698750000000|2023-10-31 11:00:00|880|879|879|878|880.4|879.4|879|878|29
1698750300000|2023-10-31 11:05:00|878.9|877.9|878.8|877.8|880.3|879.3|878.3|877.3|376
1698750600000|2023-10-31 11:10:00|878.9|877.9|878.8|877.8|879|878|877.9|876.9|27
1698750900000|2023-10-31 11:15:00|878.6|877.6|878.6|877.6|878.8|877.8|877.8|876.8|96
1698751200000|2023-10-31 11:20:00|878.8|877.8|878.4|877.4|879.1|878.1|877.6|876.6|185
1698751500000|2023-10-31 11:25:00|878.3|877.3|877.6|876.6|878.8|877.8|877.6|876.6|281
1698751800000|2023-10-31 11:30:00|877.5|876.5|878.6|877.6|879|878|877.5|876.5|97
1698752100000|2023-10-31 11:35:00|878.5|877.5|877.9|876.9|878.5|877.5|877.6|876.6|3
1698752400000|2023-10-31 11:40:00|878|877|876.9|875.9|878|877|876.9|875.9|23
1698752700000|2023-10-31 11:45:00|876.8|875.8|876|875|877|876|875.8|874.8|31
1698753000000|2023-10-31 11:50:00|875.9|874.9|876.8|875.8|876.9|875.9|875.5|874.5|33
1698753300000|2023-10-31 11:55:00|876.9|875.9|876.3|875.3|876.9|875.9|876|875|92
1698753600000|2023-10-31 12:00:00|876.5|875.5|878|877|878.4|877.4|876.1|875.1|43
1698753900000|2023-10-31 12:05:00|878.1|877.1|876.5|875.5|878.4|877.4|876.4|875.4|115
1698754200000|2023-10-31 12:10:00|876.8|875.8|876.3|875.3|876.8|875.8|874.8|873.8|38
1698754500000|2023-10-31 12:15:00|876.4|875.4|873.3|872.3|876.4|875.4|873.1|872.1|108
1698754800000|2023-10-31 12:20:00|873.4|872.4|874.5|873.5|874.9|873.9|873.3|872.3|91
1698755100000|2023-10-31 12:25:00|874.4|873.4|875.4|874.4|875.4|874.4|873.9|872.9|88
1698755400000|2023-10-31 12:30:00|875|874|875.6|874.6|876.4|875.4|874.3|873.3|154
1698755700000|2023-10-31 12:35:00|875.4|874.4|876.8|875.8|877|876|875.3|874.3|33
1698756000000|2023-10-31 12:40:00|876.9|875.9|877.3|876.3|877.5|876.5|876.1|875.1|59
1698756300000|2023-10-31 12:45:00|877.4|876.4|876.9|875.9|877.5|876.5|876.5|875.5|80
1698756600000|2023-10-31 12:50:00|876.8|875.8|877.4|876.4|877.8|876.8|876|875|24
1698756900000|2023-10-31 12:55:00|877.6|876.6|878|877|878.8|877.8|877.4|876.4|42
1698757200000|2023-10-31 13:00:00|877.9|876.9|877.3|876.3|879.1|878.1|876.3|875.3|325
1698757500000|2023-10-31 13:05:00|877.1|876.1|878.9|877.9|879.6|878.6|876.8|875.8|346
1698757800000|2023-10-31 13:10:00|879|878|879.4|878.4|879.8|878.8|878.3|877.3|53
1698758100000|2023-10-31 13:15:00|879.3|878.3|878.8|877.8|879.5|878.5|877.8|876.8|93
1698758400000|2023-10-31 13:20:00|878.9|877.9|878.9|877.9|879.6|878.6|877.5|876.5|852
1698758700000|2023-10-31 13:25:00|878.6|877.6|878.8|877.8|879.3|878.3|877.6|876.6|159
1698759000000|2023-10-31 13:30:00|878.6|877.6|876.4|875.4|878.9|877.9|875.3|874.3|346
1698759300000|2023-10-31 13:35:00|876.3|875.3|875.3|874.3|877.3|876.3|875|874|165
1698759600000|2023-10-31 13:40:00|875.4|874.4|874.9|873.9|875.8|874.8|874|873|109
1698759900000|2023-10-31 13:45:00|874.8|873.8|874.3|873.3|876.1|875.1|873.8|872.8|93
1698760200000|2023-10-31 13:50:00|874.1|873.1|875.1|874.1|875.1|874.1|873.1|872.1|83
1698760500000|2023-10-31 13:55:00|875.4|874.4|876.8|875.8|878.3|877.3|874.9|873.9|335
1698760800000|2023-10-31 14:00:00|876.6|875.6|879.5|878.5|879.8|878.8|876.1|875.1|164
1698761100000|2023-10-31 14:05:00|879.6|878.6|879.9|878.9|880.4|879.4|879.3|878.3|503
1698761400000|2023-10-31 14:10:00|880|879|882.3|881.3|882.6|881.6|879.9|878.9|198
1698761700000|2023-10-31 14:15:00|882.4|881.4|885.8|884.8|886.3|885.3|882.4|881.4|671
1698762000000|2023-10-31 14:20:00|886|885|885.1|884.1|886.1|885.1|884.4|883.4|97
1698762300000|2023-10-31 14:25:00|885.3|884.3|881.5|880.5|885.4|884.4|881|880|214
1698762600000|2023-10-31 14:30:00|881.4|880.4|881.6|880.6|883|882|881|880|96
1698762900000|2023-10-31 14:35:00|881.8|880.8|883.6|882.6|884.3|883.3|881.3|880.3|598
1698763200000|2023-10-31 14:40:00|883.9|882.9|884.4|883.4|885.3|884.3|883|882|474
1698763500000|2023-10-31 14:45:00|884.3|883.3|884.9|883.9|885.4|884.4|883.8|882.8|273
1698763800000|2023-10-31 14:50:00|885|884|884.3|883.3|885.1|884.1|883.4|882.4|86
1698764100000|2023-10-31 14:55:00|884.4|883.4|883.9|882.9|884.9|883.9|883.3|882.3|144
1698764400000|2023-10-31 15:00:00|884|883|883|882|885.1|884.1|883|882|234
1698764700000|2023-10-31 15:05:00|882.8|881.8|883.1|882.1|883.8|882.8|882.6|881.6|169
1698765000000|2023-10-31 15:10:00|883.4|882.4|880.8|879.8|883.6|882.6|880.8|879.8|60
1698765300000|2023-10-31 15:15:00|880.9|879.9|880.1|879.1|881.3|880.3|879.5|878.5|69
1698765600000|2023-10-31 15:20:00|880.3|879.3|879.1|878.1|880.4|879.4|878.3|877.3|96
1698765900000|2023-10-31 15:25:00|879.3|878.3|880.4|879.4|880.4|879.4|878.4|877.4|191
1698766200000|2023-10-31 15:30:00|880.5|879.5|883.6|882.6|884|883|880.4|879.4|2140
1698766500000|2023-10-31 15:35:00|883.8|882.8|884.9|883.9|885.8|884.8|883.5|882.5|1471
1698766800000|2023-10-31 15:40:00|884.8|883.8|885.1|884.1|885.4|884.4|884.4|883.4|673
1698767100000|2023-10-31 15:45:00|885.3|884.3|886.6|885.6|886.9|885.9|883.9|882.9|975
1698767400000|2023-10-31 15:50:00|886.8|885.8|886|885|887.1|886.1|886|885|136
1698767700000|2023-10-31 15:55:00|886.1|885.1|887.6|886.6|888.4|887.4|886.1|885.1|508
1698768000000|2023-10-31 16:00:00|887.5|886.5|887.4|886.4|888.1|887.1|887.1|886.1|278
1698768300000|2023-10-31 16:05:00|887.5|886.5|888.1|887.1|888.6|887.6|886|885|1931
1698768600000|2023-10-31 16:10:00|888.3|887.3|883.6|882.6|888.4|887.4|883.5|882.5|1120
1698768900000|2023-10-31 16:15:00|883.8|882.8|884.6|883.6|885.5|884.5|883.3|882.3|613
1698769200000|2023-10-31 16:20:00|884.8|883.8|882.9|881.9|885.5|884.5|882|881|496
1698769500000|2023-10-31 16:25:00|883|882|884|883|884.1|883.1|881.9|880.9|876
1698769800000|2023-10-31 16:30:00|883.9|882.9|883.3|882.3|884.3|883.3|882.4|881.4|599
1698770100000|2023-10-31 16:35:00|883.1|882.1|880.4|879.4|883.3|882.3|880.3|879.3|477
1698770400000|2023-10-31 16:40:00|879.9|878.9|880.4|879.4|882.3|881.3|878.6|877.6|252
1698770700000|2023-10-31 16:45:00|880.5|879.5|881.4|880.4|881.5|880.5|880|879|46
1698771000000|2023-10-31 16:50:00|881.5|880.5|879.8|878.8|881.5|880.5|879.6|878.6|267
1698771300000|2023-10-31 16:55:00|879.6|878.6|881.4|880.4|881.4|880.4|879.6|878.6|158
1698771600000|2023-10-31 17:00:00|881.1|880.1|879.3|878.3|881.8|880.8|878.5|877.5|139
1698771900000|2023-10-31 17:05:00|879|878|879|878|880.3|879.3|878.6|877.6|23
1698772200000|2023-10-31 17:10:00|878.9|877.9|876.6|875.6|878.9|877.9|876.5|875.5|68
1698772500000|2023-10-31 17:15:00|876.8|875.8|877.4|876.4|877.5|876.5|876.1|875.1|94
1698772800000|2023-10-31 17:20:00|877.3|876.3|874.6|873.6|877.5|876.5|874.5|873.5|100
1698773100000|2023-10-31 17:25:00|874.9|873.9|874.8|873.8|875.1|874.1|874.1|873.1|104
1698773400000|2023-10-31 17:30:00|875|874|875.3|874.3|875.6|874.6|874.9|873.9|93
1698773700000|2023-10-31 17:35:00|875.1|874.1|873|872|875.3|874.3|872.6|871.6|256
1698774000000|2023-10-31 17:40:00|872.9|871.9|871.9|870.9|873|872|871.6|870.6|153
1698774300000|2023-10-31 17:45:00|871.8|870.8|871.4|870.4|872.3|871.3|870.4|869.4|252
1698774600000|2023-10-31 17:50:00|871.5|870.5|872.6|871.6|873.1|872.1|871.3|870.3|73
1698774900000|2023-10-31 17:55:00|872.9|871.9|873.1|872.1|873.3|872.3|872.3|871.3|134
1698775200000|2023-10-31 18:00:00|873.3|872.3|873.1|872.1|874|873|872.6|871.6|271
1698775500000|2023-10-31 18:05:00|873.3|872.3|873.5|872.5|874|873|873.1|872.1|57
1698775800000|2023-10-31 18:10:00|873.4|872.4|872.6|871.6|873.5|872.5|872.1|871.1|48
1698776100000|2023-10-31 18:15:00|872.8|871.8|872.8|871.8|873|872|872.3|871.3|259
1698776400000|2023-10-31 18:20:00|872.6|871.6|873.5|872.5|873.8|872.8|872.1|871.1|203
1698776700000|2023-10-31 18:25:00|873.6|872.6|872.5|871.5|873.9|872.9|872.5|871.5|237
1698777000000|2023-10-31 18:30:00|872.6|871.6|872.9|871.9|873.1|872.1|871.8|870.8|535
1698777300000|2023-10-31 18:35:00|873|872|874.9|873.9|875.1|874.1|872.9|871.9|227
1698777600000|2023-10-31 18:40:00|875|874|875.5|874.5|875.5|874.5|874.9|873.9|51
1698777900000|2023-10-31 18:45:00|875.6|874.6|876.3|875.3|876.3|875.3|875.4|874.4|11
1698778200000|2023-10-31 18:50:00|876|875|875.8|874.8|876.5|875.5|875.6|874.6|61
1698778500000|2023-10-31 18:55:00|875.9|874.9|876.3|875.3|876.3|875.3|875.9|874.9|70
1698778800000|2023-10-31 19:00:00|876.1|875.1|876.5|875.5|876.8|875.8|876.1|875.1|79
1698779100000|2023-10-31 19:05:00|876.6|875.6|876.3|875.3|876.6|875.6|876.1|875.1|52
1698779400000|2023-10-31 19:10:00|876.4|875.4|876.6|875.6|876.6|875.6|876.3|875.3|31
1698779700000|2023-10-31 19:15:00|876.5|875.5|876.8|875.8|877.1|876.1|876.4|875.4|11
1698780000000|2023-10-31 19:20:00|876.9|875.9|876|875|876.9|875.9|875.8|874.8|2
1698780300000|2023-10-31 19:25:00|875.9|874.9|876.8|875.8|876.9|875.9|875.9|874.9|102
1698780600000|2023-10-31 19:30:00|876.9|875.9|877.3|876.3|877.3|876.3|876.8|875.8|7
1698780900000|2023-10-31 19:35:00|877|876|877|876|877.3|876.3|877|876|0
1698781200000|2023-10-31 19:40:00|877.1|876.1|877.6|876.6|877.8|876.8|877|876|7
1698781500000|2023-10-31 19:45:00|877.8|876.8|877.3|876.3|877.9|876.9|877.3|876.3|10
1698781800000|2023-10-31 19:50:00|877.4|876.4|877.9|876.9|877.9|876.9|877.3|876.3|2
1698782100000|2023-10-31 19:55:00|878|877|878|877|878.3|877.3|877.8|876.8|8
1698782400000|2023-10-31 20:00:00|878.1|877.1|878.5|877.5|878.5|877.5|878|877|1
1698782700000|2023-10-31 20:05:00|878.4|877.4|878.3|877.3|878.5|877.5|878.1|877.1|0
1698783000000|2023-10-31 20:10:00|878.5|877.5|878.5|877.5|878.5|877.5|878.3|877.3|2
1698783300000|2023-10-31 20:15:00|878.3|877.3|878.3|877.3|878.5|877.5|878.1|877.1|0
1698783600000|2023-10-31 20:20:00|878.1|877.1|877.9|876.9|878.1|877.1|877.6|876.6|4
1698783900000|2023-10-31 20:25:00|878|877|878|877|878.1|877.1|877.8|876.8|8
1698784200000|2023-10-31 20:30:00|877.9|876.9|878.3|877.3|878.5|877.5|877.8|876.8|2
1698784500000|2023-10-31 20:35:00|878.1|877.1|877.6|876.6|878.1|877.1|877.6|876.6|0
1698784800000|2023-10-31 20:40:00|877.5|876.5|878.3|877.3|878.3|877.3|877.5|876.5|0
1698785100000|2023-10-31 20:45:00|878.1|877.1|878|877|878.3|877.3|877.8|876.8|1
1698785400000|2023-10-31 20:50:00|878.3|877.3|878.8|877.8|878.8|877.8|878.1|877.1|2
1698785700000|2023-10-31 20:55:00|879|878|879|878|879.4|878.4|879|878|18
1698786000000|2023-10-31 21:00:00|879.3|876.3|879.3|876.3|879.3|876.3|878.6|875.6|0
1698786300000|2023-10-31 21:05:00|879.5|876.5|879.9|876.9|880|877|879.5|876.5|0
1698786600000|2023-10-31 21:10:00|879.8|876.8|879.8|876.8|879.8|876.8|879.8|876.8|0
1698787200000|2023-10-31 21:20:00|879.6|876.6|879.5|876.5|879.6|876.6|878.4|875.4|54
1698787500000|2023-10-31 21:25:00|879.3|876.3|879.1|876.1|879.6|876.6|879.1|876.1|0
1698787800000|2023-10-31 21:30:00|879.3|876.3|879.1|876.1|879.3|876.3|879.1|876.1|0
1698788100000|2023-10-31 21:35:00|879|876|879.1|876.1|879.1|876.1|878.8|875.8|0
1698788400000|2023-10-31 21:40:00|879.3|876.3|879.4|876.4|879.4|876.4|879.3|876.3|0
1698788700000|2023-10-31 21:45:00|879.5|876.5|880|877|880|877|879.5|876.5|0
1698789300000|2023-10-31 21:55:00|879.8|876.8|879.3|876.3|879.8|876.8|879.3|876.3|0
1698804000000|2023-11-01 02:00:00|876|875|875.9|874.9|876.1|875.1|875.6|874.6|0
1698804300000|2023-11-01 02:05:00|876.1|875.1|877|876|877.4|876.4|876.1|875.1|86
1698804600000|2023-11-01 02:10:00|876.9|875.9|877|876|877.1|876.1|876.9|875.9|0
1698804900000|2023-11-01 02:15:00|876.9|875.9|876.9|875.9|877|876|876.9|875.9|0
1698805200000|2023-11-01 02:20:00|876.5|875.5|876.6|875.6|876.8|875.8|876.3|875.3|3
1698805500000|2023-11-01 02:25:00|876.5|875.5|875.9|874.9|876.6|875.6|875.6|874.6|2
1698805800000|2023-11-01 02:30:00|876|875|877|876|877|876|876|875|5
1698806100000|2023-11-01 02:35:00|876.9|875.9|877.6|876.6|877.8|876.8|876.9|875.9|0
1698806400000|2023-11-01 02:40:00|877.5|876.5|877.6|876.6|877.8|876.8|877|876|1
1698806700000|2023-11-01 02:45:00|877.8|876.8|877.1|876.1|877.8|876.8|876.9|875.9|0
1698807000000|2023-11-01 02:50:00|877|876|877.3|876.3|877.4|876.4|876.9|875.9|0
1698807300000|2023-11-01 02:55:00|877.4|876.4|877.4|876.4|877.4|876.4|877.1|876.1|0
1698807600000|2023-11-01 03:00:00|877.3|876.3|877.3|876.3|877.4|876.4|877.1|876.1|0
1698807900000|2023-11-01 03:05:00|877.4|876.4|876.4|875.4|877.4|876.4|876.3|875.3|48
1698808200000|2023-11-01 03:10:00|876.6|875.6|876.4|875.4|876.6|875.6|876.3|875.3|4
1698808500000|2023-11-01 03:15:00|876.3|875.3|876.3|875.3|876.4|875.4|876|875|1
1698808800000|2023-11-01 03:20:00|876|875|876.9|875.9|877|876|875.8|874.8|3
1698809100000|2023-11-01 03:25:00|876.8|875.8|876.3|875.3|876.9|875.9|876.1|875.1|1
1698809400000|2023-11-01 03:30:00|876.1|875.1|875.9|874.9|876.1|875.1|875.6|874.6|0
1698809700000|2023-11-01 03:35:00|876|875|876.1|875.1|876.1|875.1|875.9|874.9|0
1698810000000|2023-11-01 03:40:00|875.6|874.6|875.3|874.3|875.9|874.9|875.3|874.3|30
1698810300000|2023-11-01 03:45:00|875.1|874.1|875.4|874.4|875.5|874.5|875.1|874.1|0
1698810600000|2023-11-01 03:50:00|875.3|874.3|875.5|874.5|875.5|874.5|875.3|874.3|0
1698810900000|2023-11-01 03:55:00|875.4|874.4|875.4|874.4|875.5|874.5|875|874|0
1698811200000|2023-11-01 04:00:00|875.3|874.3|875.4|874.4|875.5|874.5|875.1|874.1|0
1698811500000|2023-11-01 04:05:00|875.3|874.3|875.5|874.5|875.5|874.5|875.1|874.1|0
1698811800000|2023-11-01 04:10:00|875.4|874.4|875.1|874.1|875.4|874.4|875|874|0
1698812100000|2023-11-01 04:15:00|875.3|874.3|875.3|874.3|875.3|874.3|875.1|874.1|0
1698812400000|2023-11-01 04:20:00|875.4|874.4|875.3|874.3|875.4|874.4|875.1|874.1|0
1698812700000|2023-11-01 04:25:00|875.1|874.1|874.8|873.8|875.1|874.1|874.8|873.8|0
1698813000000|2023-11-01 04:30:00|874.6|873.6|875.3|874.3|875.3|874.3|873.9|872.9|2
1698813300000|2023-11-01 04:35:00|875.4|874.4|875.6|874.6|875.6|874.6|875|874|0
1698813600000|2023-11-01 04:40:00|875.8|874.8|876|875|876.4|875.4|875.8|874.8|0
1698813900000|2023-11-01 04:45:00|876.1|875.1|876.4|875.4|876.4|875.4|875.9|874.9|0
1698814200000|2023-11-01 04:50:00|876.1|875.1|876|875|876.1|875.1|876|875|0
1698814500000|2023-11-01 04:55:00|875.9|874.9|876.1|875.1|876.3|875.3|875.9|874.9|1
1698814800000|2023-11-01 05:00:00|876|875|875.9|874.9|876.3|875.3|875.8|874.8|3
1698815100000|2023-11-01 05:05:00|876|875|875.6|874.6|876|875|875.6|874.6|1
1698815400000|2023-11-01 05:10:00|875.8|874.8|875.9|874.9|875.9|874.9|875.6|874.6|0
1698815700000|2023-11-01 05:15:00|875.8|874.8|875.9|874.9|875.9|874.9|875.6|874.6|0
1698816000000|2023-11-01 05:20:00|876|875|875.9|874.9|876.3|875.3|875.9|874.9|0
1698816300000|2023-11-01 05:25:00|876.1|875.1|875.9|874.9|876.1|875.1|875.6|874.6|0
1698816600000|2023-11-01 05:30:00|875.6|874.6|874.9|873.9|875.8|874.8|874.8|873.8|0
1698816900000|2023-11-01 05:35:00|874.8|873.8|874.6|873.6|875.1|874.1|874.5|873.5|0
1698817200000|2023-11-01 05:40:00|874.8|873.8|874.3|873.3|874.8|873.8|874.1|873.1|0
1698817500000|2023-11-01 05:45:00|874.1|873.1|874.5|873.5|874.6|873.6|874.1|873.1|0
1698817800000|2023-11-01 05:50:00|874.8|873.8|874.5|873.5|874.9|873.9|874.1|873.1|0
1698818100000|2023-11-01 05:55:00|874.4|873.4|875.1|874.1|875.8|874.8|874.4|873.4|6
1698818400000|2023-11-01 06:00:00|875.3|874.3|875.6|874.6|876|875|874.9|873.9|1
1698818700000|2023-11-01 06:05:00|875.9|874.9|875.8|874.8|875.9|874.9|874.8|873.8|25
1698819000000|2023-11-01 06:10:00|876.3|875.3|877.1|876.1|877.9|876.9|876.3|875.3|1
1698819300000|2023-11-01 06:15:00|877|876|877.4|876.4|877.5|876.5|876.8|875.8|0
1698819600000|2023-11-01 06:20:00|877|876|877.6|876.6|877.6|876.6|876.9|875.9|0
1698819900000|2023-11-01 06:25:00|877.5|876.5|878.3|877.3|878.4|877.4|877.4|876.4|0
1698820200000|2023-11-01 06:30:00|878.4|877.4|878|877|878.6|877.6|877.6|876.6|0
1698820500000|2023-11-01 06:35:00|878.3|877.3|876.8|875.8|878.5|877.5|876.6|875.6|4
1698820800000|2023-11-01 06:40:00|876.6|875.6|877|876|877|876|875|874|121
1698821100000|2023-11-01 06:45:00|877.1|876.1|877.8|876.8|877.9|876.9|877.1|876.1|39
1698821400000|2023-11-01 06:50:00|877.9|876.9|877.9|876.9|877.9|876.9|877.4|876.4|12
1698821700000|2023-11-01 06:55:00|878.1|877.1|878.8|877.8|879.3|878.3|878.1|877.1|104
1698822000000|2023-11-01 07:00:00|878.6|877.6|878.8|877.8|879.8|878.8|878.4|877.4|28
1698822300000|2023-11-01 07:05:00|879|878|878.6|877.6|879.5|878.5|878.6|877.6|145
1698822600000|2023-11-01 07:10:00|878.8|877.8|879.4|878.4|879.8|878.8|878.8|877.8|4
1698822900000|2023-11-01 07:15:00|879.3|878.3|879.4|878.4|879.8|878.8|878.4|877.4|209
1698823200000|2023-11-01 07:20:00|879.3|878.3|879.3|878.3|880|879|879.1|878.1|86
1698823500000|2023-11-01 07:25:00|879.4|878.4|880.4|879.4|880.4|879.4|879.1|878.1|49
1698823800000|2023-11-01 07:30:00|880.3|879.3|879.6|878.6|880.4|879.4|879.3|878.3|287
1698824100000|2023-11-01 07:35:00|879.5|878.5|880.1|879.1|880.4|879.4|879|878|156
1698824400000|2023-11-01 07:40:00|880.3|879.3|878.1|877.1|880.4|879.4|878.1|877.1|343
1698824700000|2023-11-01 07:45:00|878.4|877.4|879.1|878.1|879.4|878.4|878.3|877.3|66
1698825000000|2023-11-01 07:50:00|879|878|878.5|877.5|879.4|878.4|877.8|876.8|128
1698825300000|2023-11-01 07:55:00|878.6|877.6|878.9|877.9|879.3|878.3|878.3|877.3|142
1698825600000|2023-11-01 08:00:00|878.8|877.8|878.9|877.9|880.4|879.4|878.4|877.4|118
1698825900000|2023-11-01 08:05:00|879|878|877.4|876.4|879|878|877.1|876.1|203
1698826200000|2023-11-01 08:10:00|877.5|876.5|878.5|877.5|878.8|877.8|877.1|876.1|165
1698826500000|2023-11-01 08:15:00|878.3|877.3|876.9|875.9|878.8|877.8|875.8|874.8|284
1698826800000|2023-11-01 08:20:00|876.8|875.8|875.6|874.6|877.4|876.4|875.1|874.1|323
1698827100000|2023-11-01 08:25:00|875.8|874.8|876.3|875.3|876.4|875.4|874.6|873.6|551
1698827400000|2023-11-01 08:30:00|876.4|875.4|875.9|874.9|876.6|875.6|875.6|874.6|121
1698827700000|2023-11-01 08:35:00|875.6|874.6|873.5|872.5|875.9|874.9|873.4|872.4|167
1698828000000|2023-11-01 08:40:00|873.6|872.6|874.5|873.5|875.5|874.5|873.6|872.6|43
1698828300000|2023-11-01 08:45:00|874.3|873.3|874|873|874.4|873.4|872.8|871.8|63
1698828600000|2023-11-01 08:50:00|873.9|872.9|873.9|872.9|874|873|871.5|870.5|231
1698828900000|2023-11-01 08:55:00|873.8|872.8|873.8|872.8|874|873|873|872|184
1698829200000|2023-11-01 09:00:00|874.1|873.1|875.4|874.4|877|876|873.6|872.6|488
1698829500000|2023-11-01 09:05:00|875.5|874.5|875.8|874.8|876.8|875.8|875.3|874.3|45
1698829800000|2023-11-01 09:10:00|876|875|877.3|876.3|877.3|876.3|875.4|874.4|136
1698830100000|2023-11-01 09:15:00|877.1|876.1|875.3|874.3|877.1|876.1|875|874|28
1698830400000|2023-11-01 09:20:00|875.1|874.1|875|874|875.5|874.5|874.3|873.3|295
1698830700000|2023-11-01 09:25:00|874.9|873.9|875.3|874.3|876.1|875.1|874.9|873.9|455
1698831000000|2023-11-01 09:30:00|875.4|874.4|877|876|877.8|876.8|875.3|874.3|165
1698831300000|2023-11-01 09:35:00|877.4|876.4|876.1|875.1|877.8|876.8|876.1|875.1|161
1698831600000|2023-11-01 09:40:00|876.3|875.3|877|876|877.1|876.1|875.6|874.6|149
1698831900000|2023-11-01 09:45:00|877.1|876.1|876.9|875.9|877.5|876.5|876.6|875.6|46
1698832200000|2023-11-01 09:50:00|877|876|877.5|876.5|877.8|876.8|876.8|875.8|115
1698832500000|2023-11-01 09:55:00|877.4|876.4|878.4|877.4|878.4|877.4|876.9|875.9|17
1698832800000|2023-11-01 10:00:00|878.5|877.5|879.4|878.4|879.9|878.9|878.5|877.5|101
1698833100000|2023-11-01 10:05:00|879.6|878.6|880.4|879.4|880.4|879.4|878.8|877.8|538
1698833400000|2023-11-01 10:10:00|880.3|879.3|881.3|880.3|881.3|880.3|879.6|878.6|256
1698833700000|2023-11-01 10:15:00|881.1|880.1|881.1|880.1|882|881|880.6|879.6|399
1698834000000|2023-11-01 10:20:00|881.3|880.3|881.6|880.6|882.1|881.1|880.8|879.8|83
1698834300000|2023-11-01 10:25:00|881.8|880.8|879.1|878.1|881.8|880.8|879.1|878.1|53
1698834600000|2023-11-01 10:30:00|879.9|878.9|880.8|879.8|880.9|879.9|879.6|878.6|700
1698834900000|2023-11-01 10:35:00|880.5|879.5|881.6|880.6|882.6|881.6|880.5|879.5|63
1698835200000|2023-11-01 10:40:00|881.8|880.8|883.6|882.6|883.8|882.8|881.6|880.6|57
1698835500000|2023-11-01 10:45:00|883.8|882.8|884.6|883.6|885|884|883.6|882.6|457
1698835800000|2023-11-01 10:50:00|884.8|883.8|888|887|888.4|887.4|884.8|883.8|958
1698836100000|2023-11-01 10:55:00|887.9|886.9|888.3|887.3|888.6|887.6|887.1|886.1|114
1698836400000|2023-11-01 11:00:00|888.4|887.4|888.8|887.8|889.1|888.1|887.8|886.8|97
1698836700000|2023-11-01 11:05:00|888.6|887.6|888.4|887.4|889.1|888.1|888|887|49
1698837000000|2023-11-01 11:10:00|888.5|887.5|888|887|888.6|887.6|887.3|886.3|237
1698837300000|2023-11-01 11:15:00|888.1|887.1|888.3|887.3|888.6|887.6|887.4|886.4|178
1698837600000|2023-11-01 11:20:00|888.4|887.4|888.6|887.6|888.9|887.9|888.1|887.1|30
1698837900000|2023-11-01 11:25:00|889.1|888.1|888.3|887.3|889.1|888.1|888|887|100
1698838200000|2023-11-01 11:30:00|888.1|887.1|888.3|887.3|888.6|887.6|887.6|886.6|84
1698838500000|2023-11-01 11:35:00|888.4|887.4|889|888|889.4|888.4|888.3|887.3|128
1698838800000|2023-11-01 11:40:00|889.1|888.1|889.6|888.6|889.9|888.9|889|888|286
1698839100000|2023-11-01 11:45:00|889.4|888.4|889.9|888.9|890.3|889.3|888.9|887.9|1973
1698839400000|2023-11-01 11:50:00|889.8|888.8|889.8|888.8|890.4|889.4|889.3|888.3|453
1698839700000|2023-11-01 11:55:00|889.9|888.9|889.9|888.9|890.3|889.3|889.5|888.5|251
1698840000000|2023-11-01 12:00:00|890|889|890.1|889.1|890.8|889.8|889.9|888.9|299
1698840300000|2023-11-01 12:05:00|890|889|890.5|889.5|890.8|889.8|889.5|888.5|396
1698840600000|2023-11-01 12:10:00|890.4|889.4|889|888|890.4|889.4|888.5|887.5|128
1698840900000|2023-11-01 12:15:00|889.3|888.3|887.9|886.9|889.3|888.3|887.6|886.6|99
1698841200000|2023-11-01 12:20:00|888|887|890.3|889.3|890.4|889.4|887.6|886.6|342
1698841500000|2023-11-01 12:25:00|890.4|889.4|891|890|891.5|890.5|889.9|888.9|61
1698841800000|2023-11-01 12:30:00|891.1|890.1|891.8|890.8|892|891|890.6|889.6|126
1698842100000|2023-11-01 12:35:00|892|891|893.4|892.4|893.4|892.4|891.3|890.3|432
1698842400000|2023-11-01 12:40:00|893.1|892.1|893.8|892.8|894.1|893.1|892.9|891.9|328
1698842700000|2023-11-01 12:45:00|893.6|892.6|894|893|894.1|893.1|893.3|892.3|69
1698843000000|2023-11-01 12:50:00|893.8|892.8|893.6|892.6|894.4|893.4|893.4|892.4|1121
1698843300000|2023-11-01 12:55:00|893.5|892.5|891.1|890.1|893.8|892.8|890.8|889.8|431
1698843600000|2023-11-01 13:00:00|891|890|894.6|893.6|894.8|893.8|890|889|271
1698843900000|2023-11-01 13:05:00|894.8|893.8|894.5|893.5|894.9|893.9|893.1|892.1|40
1698844200000|2023-11-01 13:10:00|894.6|893.6|895.5|894.5|897.1|896.1|894.5|893.5|124
1698844500000|2023-11-01 13:15:00|895.8|894.8|894.9|893.9|896|895|894.6|893.6|36
1698844800000|2023-11-01 13:20:00|894.8|893.8|895.6|894.6|896.3|895.3|894.5|893.5|115
1698845100000|2023-11-01 13:25:00|895.5|894.5|895.1|894.1|896.1|895.1|894.9|893.9|706
1698845400000|2023-11-01 13:30:00|895.3|894.3|895.9|894.9|896.5|895.5|894.8|893.8|163
1698845700000|2023-11-01 13:35:00|896|895|894.5|893.5|896.8|895.8|894.3|893.3|69
1698846000000|2023-11-01 13:40:00|894.6|893.6|894.3|893.3|895|894|893.1|892.1|63
1698846300000|2023-11-01 13:45:00|894.4|893.4|893|892|894.5|893.5|892.4|891.4|312
1698846600000|2023-11-01 13:50:00|893.1|892.1|890|889|893.5|892.5|890|889|379
1698846900000|2023-11-01 13:55:00|889.9|888.9|891|890|892.3|891.3|889.5|888.5|222
1698847200000|2023-11-01 14:00:00|891.5|890.5|891.1|890.1|893.1|892.1|890.8|889.8|311
1698847500000|2023-11-01 14:05:00|891|890|892.3|891.3|892.4|891.4|890.3|889.3|65
1698847800000|2023-11-01 14:10:00|892.1|891.1|894.5|893.5|895.4|894.4|892.1|891.1|387
1698848100000|2023-11-01 14:15:00|894.6|893.6|893.5|892.5|894.9|893.9|893|892|57
1698848400000|2023-11-01 14:20:00|893.4|892.4|893.6|892.6|894.5|893.5|892.3|891.3|115
1698848700000|2023-11-01 14:25:00|893.5|892.5|892.4|891.4|893.5|892.5|891.5|890.5|339
1698849000000|2023-11-01 14:30:00|892.1|891.1|891.3|890.3|893|892|888.8|887.8|461
1698849300000|2023-11-01 14:35:00|891|890|894.1|893.1|895.1|894.1|891|890|312
1698849600000|2023-11-01 14:40:00|894|893|895|894|895.4|894.4|894|893|283
1698849900000|2023-11-01 14:45:00|894.9|893.9|895.1|894.1|895.4|894.4|893.9|892.9|46
1698850200000|2023-11-01 14:50:00|895|894|897.8|896.8|898|897|894.9|893.9|172
1698850500000|2023-11-01 14:55:00|898|897|896.8|895.8|898.5|897.5|896.5|895.5|102
1698850800000|2023-11-01 15:00:00|896.6|895.6|894.5|893.5|897|896|894.3|893.3|312
1698851100000|2023-11-01 15:05:00|894.4|893.4|894.1|893.1|894.9|893.9|893.4|892.4|95
1698851400000|2023-11-01 15:10:00|893.9|892.9|895.5|894.5|896.3|895.3|893.5|892.5|174
1698851700000|2023-11-01 15:15:00|895.3|894.3|892.8|891.8|895.3|894.3|892.8|891.8|89
1698852000000|2023-11-01 15:20:00|892.5|891.5|892.8|891.8|894.3|893.3|892.3|891.3|176
1698852300000|2023-11-01 15:25:00|892.6|891.6|891.4|890.4|892.9|891.9|890.4|889.4|119
1698852600000|2023-11-01 15:30:00|891.1|890.1|890.5|889.5|891.9|890.9|889.9|888.9|80
1698852900000|2023-11-01 15:35:00|890.4|889.4|888.9|887.9|890.4|889.4|888.4|887.4|296
1698853200000|2023-11-01 15:40:00|889|888|889.8|888.8|890.3|889.3|887.9|886.9|245
1698853500000|2023-11-01 15:45:00|889.6|888.6|891.1|890.1|891.4|890.4|889.4|888.4|27
1698853800000|2023-11-01 15:50:00|891.4|890.4|892.1|891.1|892.6|891.6|890.1|889.1|386
1698854100000|2023-11-01 15:55:00|892.3|891.3|893.1|892.1|893.5|892.5|891.8|890.8|61
1698854400000|2023-11-01 16:00:00|893|892|892.4|891.4|893|892|890.8|889.8|208
1698854700000|2023-11-01 16:05:00|892.3|891.3|893.3|892.3|894|893|891.6|890.6|150
1698855000000|2023-11-01 16:10:00|893.1|892.1|895.1|894.1|895.3|894.3|892.6|891.6|658
1698855300000|2023-11-01 16:15:00|895|894|895.4|894.4|896|895|893.9|892.9|832
1698855600000|2023-11-01 16:20:00|895.3|894.3|896|895|896.8|895.8|894.9|893.9|912
1698855900000|2023-11-01 16:25:00|895.9|894.9|892.8|891.8|896.1|895.1|892.6|891.6|1855
1698856200000|2023-11-01 16:30:00|892.6|891.6|888.3|887.3|893.4|892.4|888.3|887.3|1206
1698856500000|2023-11-01 16:35:00|888.1|887.1|885.3|884.3|888.3|887.3|884.8|883.8|619
1698856800000|2023-11-01 16:40:00|885.1|884.1|885.5|884.5|886.1|885.1|883.6|882.6|161
1698857100000|2023-11-01 16:45:00|885.4|884.4|888.8|887.8|889.1|888.1|885|884|269
1698857400000|2023-11-01 16:50:00|888.6|887.6|887.1|886.1|889.8|888.8|887.1|886.1|97
1698857700000|2023-11-01 16:55:00|887|886|889.5|888.5|889.5|888.5|887|886|138
1698858000000|2023-11-01 17:00:00|889.4|888.4|891|890|891.4|890.4|889.4|888.4|160
1698858300000|2023-11-01 17:05:00|890.9|889.9|889|888|891.4|890.4|888.8|887.8|108
1698858600000|2023-11-01 17:10:00|889.1|888.1|888.3|887.3|889.9|888.9|887.8|886.8|106
1698858900000|2023-11-01 17:15:00|888.1|887.1|888.5|887.5|889.4|888.4|887.8|886.8|78
1698859200000|2023-11-01 17:20:00|888.4|887.4|886.9|885.9|889|888|886.5|885.5|75
1698859500000|2023-11-01 17:25:00|887|886|887.3|886.3|887.5|886.5|886.3|885.3|69
1698859800000|2023-11-01 17:30:00|887.5|886.5|885.9|884.9|888.1|887.1|885.8|884.8|170
1698860100000|2023-11-01 17:35:00|885.8|884.8|886.8|885.8|886.9|885.9|885.8|884.8|36
1698860400000|2023-11-01 17:40:00|886.6|885.6|885.1|884.1|887.1|886.1|885|884|190
1698860700000|2023-11-01 17:45:00|885.3|884.3|883.8|882.8|886.6|885.6|882.8|881.8|140
1698861000000|2023-11-01 17:50:00|883.6|882.6|884.9|883.9|884.9|883.9|883.5|882.5|70
1698861300000|2023-11-01 17:55:00|884.8|883.8|884.9|883.9|885.8|884.8|884.4|883.4|73
1698861600000|2023-11-01 18:00:00|885|884|887.3|886.3|888.5|887.5|884.9|883.9|211
1698861900000|2023-11-01 18:05:00|887.1|886.1|886.5|885.5|889.5|888.5|886.3|885.3|394
1698862200000|2023-11-01 18:10:00|886.3|885.3|883.8|882.8|886.9|885.9|882.8|881.8|59
1698862500000|2023-11-01 18:15:00|883.5|882.5|884.6|883.6|885.3|884.3|883.3|882.3|46
1698862800000|2023-11-01 18:20:00|884.9|883.9|885.9|884.9|886|885|883.9|882.9|484
1698863100000|2023-11-01 18:25:00|885.8|884.8|883.8|882.8|885.9|884.9|883.6|882.6|135
1698863400000|2023-11-01 18:30:00|883.9|882.9|885.1|884.1|885.4|884.4|883.6|882.6|200
1698863700000|2023-11-01 18:35:00|885.4|884.4|885.4|884.4|885.6|884.6|884.3|883.3|197
1698864000000|2023-11-01 18:40:00|885.5|884.5|885.6|884.6|886.1|885.1|884.6|883.6|148
1698864300000|2023-11-01 18:45:00|885.9|884.9|884.8|883.8|885.9|884.9|884.4|883.4|45
1698864600000|2023-11-01 18:50:00|884.6|883.6|884.6|883.6|885.1|884.1|884.4|883.4|54
1698864900000|2023-11-01 18:55:00|884.4|883.4|884.6|883.6|885.3|884.3|884.4|883.4|56
1698865200000|2023-11-01 19:00:00|884.8|883.8|885.3|884.3|885.5|884.5|884.8|883.8|3
1698865500000|2023-11-01 19:05:00|885.4|884.4|886.5|885.5|886.6|885.6|885.3|884.3|14
1698865800000|2023-11-01 19:10:00|886.4|885.4|885.5|884.5|886.4|885.4|885.4|884.4|5
1698866100000|2023-11-01 19:15:00|885.8|884.8|885.5|884.5|885.8|884.8|885.3|884.3|10
1698866400000|2023-11-01 19:20:00|885.4|884.4|885.9|884.9|886.1|885.1|885.3|884.3|1
1698866700000|2023-11-01 19:25:00|886|885|886.3|885.3|886.4|885.4|886|885|3
1698867000000|2023-11-01 19:30:00|886.4|885.4|887.4|886.4|887.5|886.5|886.3|885.3|2
1698867300000|2023-11-01 19:35:00|887.3|886.3|887.8|886.8|887.9|886.9|887|886|13
1698867600000|2023-11-01 19:40:00|887.6|886.6|887.3|886.3|887.8|886.8|887.3|886.3|2
1698867900000|2023-11-01 19:45:00|887.4|886.4|887.5|886.5|887.5|886.5|887.1|886.1|4
1698868200000|2023-11-01 19:50:00|887.4|886.4|887.6|886.6|887.8|886.8|887|886|0
1698868500000|2023-11-01 19:55:00|887.8|886.8|887.3|886.3|887.8|886.8|887|886|30
1698868800000|2023-11-01 20:00:00|887.4|886.4|887.5|886.5|887.8|886.8|887.3|886.3|3
1698869100000|2023-11-01 20:05:00|887.4|886.4|887.4|886.4|887.5|886.5|887.1|886.1|1
1698869400000|2023-11-01 20:10:00|887.5|886.5|887.5|886.5|887.5|886.5|887.3|886.3|2
1698869700000|2023-11-01 20:15:00|887.8|886.8|887.5|886.5|887.8|886.8|887.5|886.5|0
1698870000000|2023-11-01 20:20:00|887.4|886.4|887.4|886.4|887.4|886.4|887.1|886.1|4
1698870300000|2023-11-01 20:25:00|887.5|886.5|887.1|886.1|887.5|886.5|887|886|9
1698870600000|2023-11-01 20:30:00|887|886|887.1|886.1|887.3|886.3|886.9|885.9|7
1698870900000|2023-11-01 20:35:00|887|886|887.5|886.5|887.5|886.5|887|886|0
1698871200000|2023-11-01 20:40:00|887.8|886.8|887.5|886.5|887.8|886.8|887.5|886.5|2
1698871500000|2023-11-01 20:45:00|887.4|886.4|887.3|886.3|887.5|886.5|887.1|886.1|0
1698871800000|2023-11-01 20:50:00|887.4|886.4|887.8|886.8|888|887|887.3|886.3|3
1698872100000|2023-11-01 20:55:00|887.5|886.5|887.5|886.5|887.9|886.9|887.1|886.1|12
1698872400000|2023-11-01 21:00:00|887.3|886.3|888.3|885.3|888.6|886.3|887.3|885.1|9
1698872700000|2023-11-01 21:05:00|888.1|885.1|887|886|888.1|886|885.6|883.1|31
1698873000000|2023-11-01 21:10:00|887.8|884.8|886.5|883.5|887.9|886|886.5|883.5|1
1698873300000|2023-11-01 21:15:00|886.6|883.6|886.5|883.5|886.6|883.6|886.5|883.5|0
1698874500000|2023-11-01 21:35:00|886.9|883.9|886.6|883.6|886.9|883.9|886.6|883.6|0
1698875400000|2023-11-01 21:50:00|886.8|883.8|886.8|883.8|886.8|883.8|886.8|883.8|0
1698890400000|2023-11-02 02:00:00|890.4|889.4|890.8|889.8|890.9|889.9|890.3|889.3|0
1698890700000|2023-11-02 02:05:00|890.9|889.9|890.3|889.3|891|890|890.3|889.3|0
1698891000000|2023-11-02 02:10:00|890.4|889.4|889.9|888.9|890.9|889.9|889.5|888.5|14
1698891300000|2023-11-02 02:15:00|890|889|890|889|890.8|889.8|889.9|888.9|3
1698891600000|2023-11-02 02:20:00|889.9|888.9|890|889|890|889|889.9|888.9|0
1698891900000|2023-11-02 02:25:00|889.9|888.9|890.1|889.1|890.1|889.1|889.9|888.9|0
1698892500000|2023-11-02 02:35:00|890.3|889.3|890.4|889.4|890.5|889.5|890.3|889.3|0
1698892800000|2023-11-02 02:40:00|890|889|890|889|890|889|890|889|2
1698893100000|2023-11-02 02:45:00|890.1|889.1|890.4|889.4|890.6|889.6|890|889|0
1698893400000|2023-11-02 02:50:00|890.3|889.3|890.4|889.4|890.4|889.4|890.3|889.3|0
1698893700000|2023-11-02 02:55:00|890.3|889.3|890.9|889.9|890.9|889.9|890.3|889.3|0
1698894000000|2023-11-02 03:00:00|890.8|889.8|890.6|889.6|890.8|889.8|890.3|889.3|3
1698894300000|2023-11-02 03:05:00|890.8|889.8|891.1|890.1|891.1|890.1|890.8|889.8|0
1698894600000|2023-11-02 03:10:00|891.3|890.3|891.1|890.1|892.1|891.1|891.1|890.1|0
1698894900000|2023-11-02 03:15:00|891|890|891|890|891|890|890.8|889.8|0
1698895200000|2023-11-02 03:20:00|891.1|890.1|891.3|890.3|891.4|890.4|891.1|890.1|0
1698895500000|2023-11-02 03:25:00|891.4|890.4|891.5|890.5|891.6|890.6|891.4|890.4|0
1698895800000|2023-11-02 03:30:00|891.4|890.4|891.1|890.1|891.5|890.5|891.1|890.1|79
1698896100000|2023-11-02 03:35:00|891.3|890.3|892|891|892.1|891.1|891.1|890.1|7
1698896400000|2023-11-02 03:40:00|892.1|891.1|891.4|890.4|892.3|891.3|891.1|890.1|236
1698896700000|2023-11-02 03:45:00|891.5|890.5|891.4|890.4|891.5|890.5|891.4|890.4|0
1698897300000|2023-11-02 03:55:00|891.1|890.1|891.1|890.1|891.4|890.4|891.1|890.1|1
1698897900000|2023-11-02 04:05:00|891|890|891|890|891|890|890.9|889.9|0
1698898200000|2023-11-02 04:10:00|891.1|890.1|891|890|891.1|890.1|890.9|889.9|1
1698898500000|2023-11-02 04:15:00|891.1|890.1|891|890|891.1|890.1|891|890|0
1698898800000|2023-11-02 04:20:00|891.1|890.1|891.5|890.5|891.5|890.5|891.1|890.1|0
1698899100000|2023-11-02 04:25:00|891.4|890.4|890.5|889.5|891.5|890.5|890.3|889.3|146
1698899400000|2023-11-02 04:30:00|890.4|889.4|890.1|889.1|890.4|889.4|890.1|889.1|8
1698899700000|2023-11-02 04:35:00|890.3|889.3|890.6|889.6|890.6|889.6|890.3|889.3|1
1698900000000|2023-11-02 04:40:00|891.1|890.1|891.1|890.1|891.5|890.5|891|890|6
1698900300000|2023-11-02 04:45:00|891.3|890.3|891.3|890.3|891.3|890.3|890.8|889.8|0
1698900600000|2023-11-02 04:50:00|891.5|890.5|891.8|890.8|891.8|890.8|891.5|890.5|0
1698900900000|2023-11-02 04:55:00|891.5|890.5|891.5|890.5|891.5|890.5|891.5|890.5|0
1698901200000|2023-11-02 05:00:00|891.6|890.6|891.3|890.3|891.6|890.6|891.3|890.3|1
1698901500000|2023-11-02 05:05:00|891|890|890.8|889.8|891|890|890.8|889.8|0
1698901800000|2023-11-02 05:10:00|890.6|889.6|890.8|889.8|890.8|889.8|890.6|889.6|0
1698902100000|2023-11-02 05:15:00|891|890|891|890|891|890|890.8|889.8|4
1698902400000|2023-11-02 05:20:00|890.9|889.9|890.8|889.8|891.3|890.3|890.8|889.8|1
1698902700000|2023-11-02 05:25:00|890.9|889.9|890.9|889.9|891|890|890.8|889.8|0
1698903000000|2023-11-02 05:30:00|891|890|891.5|890.5|891.8|890.8|890.8|889.8|5
1698903300000|2023-11-02 05:35:00|891.3|890.3|891.3|890.3|891.4|890.4|890.8|889.8|3
1698903600000|2023-11-02 05:40:00|891.1|890.1|890.3|889.3|891.3|890.3|889.9|888.9|80
1698903900000|2023-11-02 05:45:00|890.1|889.1|890.1|889.1|890.3|889.3|889.5|888.5|2
1698904200000|2023-11-02 05:50:00|890|889|889.5|888.5|890.3|889.3|889.4|888.4|1
1698904500000|2023-11-02 05:55:00|889.1|888.1|890.3|889.3|890.3|889.3|888.9|887.9|18
1698904800000|2023-11-02 06:00:00|890|889|889.5|888.5|890.3|889.3|889.3|888.3|0
1698905100000|2023-11-02 06:05:00|889.4|888.4|889.4|888.4|889.6|888.6|889.4|888.4|0
1698905400000|2023-11-02 06:10:00|889.5|888.5|889.8|888.8|890.3|889.3|889.4|888.4|1
1698905700000|2023-11-02 06:15:00|889.9|888.9|890.1|889.1|890.3|889.3|889.9|888.9|2
1698906000000|2023-11-02 06:20:00|890|889|890.6|889.6|891.4|890.4|890|889|30
1698906300000|2023-11-02 06:25:00|890.8|889.8|891|890|891.3|890.3|890.4|889.4|8
1698906600000|2023-11-02 06:30:00|890.9|889.9|890.8|889.8|891|890|890.6|889.6|18
1698906900000|2023-11-02 06:35:00|890.9|889.9|891|890|891|890|890.5|889.5|14
1698907200000|2023-11-02 06:40:00|890.9|889.9|891|890|891.3|890.3|890.8|889.8|7
1698907500000|2023-11-02 06:45:00|890.8|889.8|890.5|889.5|891.1|890.1|890.5|889.5|7
1698907800000|2023-11-02 06:50:00|890.4|889.4|890|889|890.5|889.5|889.8|888.8|5
1698908100000|2023-11-02 06:55:00|890.3|889.3|890.8|889.8|890.8|889.8|890|889|0
1698908400000|2023-11-02 07:00:00|890.6|889.6|888.8|887.8|890.6|889.6|888.8|887.8|2
1698908700000|2023-11-02 07:05:00|889|888|888|887|889.5|888.5|887.5|886.5|108
1698909000000|2023-11-02 07:10:00|888.1|887.1|887.8|886.8|889|888|887.5|886.5|29
1698909300000|2023-11-02 07:15:00|887.6|886.6|888.8|887.8|889.5|888.5|887.3|886.3|38
1698909600000|2023-11-02 07:20:00|888.5|887.5|888.5|887.5|889.8|888.8|888|887|163
1698909900000|2023-11-02 07:25:00|888.6|887.6|888.8|887.8|889|888|887.8|886.8|95
1698910200000|2023-11-02 07:30:00|888.6|887.6|887.5|886.5|889.3|888.3|887.3|886.3|94
1698910500000|2023-11-02 07:35:00|887.4|886.4|887.3|886.3|887.5|886.5|886.8|885.8|199
1698910800000|2023-11-02 07:40:00|887.5|886.5|887.5|886.5|890|889|887.3|886.3|180
1698911100000|2023-11-02 07:45:00|887.8|886.8|886.6|885.6|889|888|886.4|885.4|105
1698911400000|2023-11-02 07:50:00|886.8|885.8|885.5|884.5|887|886|885.3|884.3|46
1698911700000|2023-11-02 07:55:00|885.6|884.6|887.1|886.1|887.1|886.1|885.3|884.3|183
1698912000000|2023-11-02 08:00:00|887|886|885.9|884.9|888.1|887.1|885.4|884.4|158
1698912300000|2023-11-02 08:05:00|886|885|887|886|887.5|886.5|886|885|195
1698912600000|2023-11-02 08:10:00|886.9|885.9|888.9|887.9|889|888|886.4|885.4|190
1698912900000|2023-11-02 08:15:00|888.8|887.8|889.4|888.4|889.9|888.9|888.5|887.5|156
1698913200000|2023-11-02 08:20:00|889.3|888.3|890.4|889.4|890.8|889.8|889.1|888.1|164
1698913500000|2023-11-02 08:25:00|890.5|889.5|888|887|890.6|889.6|887.1|886.1|605
1698913800000|2023-11-02 08:30:00|888.3|887.3|888|887|889|888|887.3|886.3|108
1698914100000|2023-11-02 08:35:00|888.1|887.1|890|889|890|889|888|887|142
1698914400000|2023-11-02 08:40:00|889.8|888.8|889.8|888.8|890|889|888.8|887.8|112
1698914700000|2023-11-02 08:45:00|889.5|888.5|890.5|889.5|891.3|890.3|889.5|888.5|315
1698915000000|2023-11-02 08:50:00|890.6|889.6|890.8|889.8|890.9|889.9|890.3|889.3|333
1698915300000|2023-11-02 08:55:00|890.9|889.9|890.9|889.9|891.1|890.1|890.6|889.6|39
1698915600000|2023-11-02 09:00:00|891.3|890.3|891|890|891.4|890.4|890.1|889.1|205
1698915900000|2023-11-02 09:05:00|890.8|889.8|891.8|890.8|891.9|890.9|890.8|889.8|141
1698916200000|2023-11-02 09:10:00|891.6|890.6|892.4|891.4|892.5|891.5|891.5|890.5|23
1698916500000|2023-11-02 09:15:00|892.3|891.3|894.5|893.5|894.9|893.9|892.3|891.3|446
1698916800000|2023-11-02 09:20:00|895|894|897.9|896.9|898.4|897.4|895|894|1340
1698917100000|2023-11-02 09:25:00|897.8|896.8|897|896|898.3|897.3|896.8|895.8|461
1698917400000|2023-11-02 09:30:00|897.1|896.1|897.4|896.4|898.4|897.4|897.1|896.1|806
1698917700000|2023-11-02 09:35:00|897.8|896.8|896|895|898|897|895.9|894.9|311
1698918000000|2023-11-02 09:40:00|896.3|895.3|893.8|892.8|896.3|895.3|893.6|892.6|228
1698918300000|2023-11-02 09:45:00|894.4|893.4|896.1|895.1|896.5|895.5|894.4|893.4|219
1698918600000|2023-11-02 09:50:00|896.3|895.3|894|893|896.3|895.3|893.3|892.3|53
1698918900000|2023-11-02 09:55:00|894.1|893.1|894|893|895|894|893.8|892.8|119
1698919200000|2023-11-02 10:00:00|893.9|892.9|894.8|893.8|895.4|894.4|893.8|892.8|101
1698919500000|2023-11-02 10:05:00|894.9|893.9|895.8|894.8|896.4|895.4|894.8|893.8|44
1698919800000|2023-11-02 10:10:00|895.9|894.9|897.4|896.4|897.8|896.8|895.9|894.9|1078
1698920100000|2023-11-02 10:15:00|897.5|896.5|897.6|896.6|897.9|896.9|897.1|896.1|370
1698920400000|2023-11-02 10:20:00|897.8|896.8|897.9|896.9|897.9|896.9|897.4|896.4|394
1698920700000|2023-11-02 10:25:00|897.8|896.8|896.8|895.8|898.3|897.3|896.6|895.6|274
1698921000000|2023-11-02 10:30:00|896.9|895.9|897.4|896.4|897.5|896.5|896.1|895.1|81
1698921300000|2023-11-02 10:35:00|897.5|896.5|898.3|897.3|898.6|897.6|897.5|896.5|199
1698921600000|2023-11-02 10:40:00|898.1|897.1|900.4|899.4|900.4|899.4|898.1|897.1|368
1698921900000|2023-11-02 10:45:00|900.3|899.3|899.6|898.6|900.4|899.4|899.3|898.3|352
1698922200000|2023-11-02 10:50:00|899.8|898.8|899.6|898.6|900.1|899.1|899|898|92
1698922500000|2023-11-02 10:55:00|899.9|898.9|899.8|898.8|900.1|899.1|899.5|898.5|15
1698922800000|2023-11-02 11:00:00|899.9|898.9|901.6|900.6|901.6|900.6|899.8|898.8|935
1698923100000|2023-11-02 11:05:00|901.5|900.5|902.6|901.6|902.6|901.6|901.4|900.4|372
1698923400000|2023-11-02 11:10:00|902|901|902.3|901.3|902.5|901.5|901.8|900.8|128
1698923700000|2023-11-02 11:15:00|902.1|901.1|902|901|902.8|901.8|901.8|900.8|152
1698924000000|2023-11-02 11:20:00|901.8|900.8|902.9|901.9|903.4|902.4|901.8|900.8|200
1698924300000|2023-11-02 11:25:00|902.8|901.8|901.8|900.8|903|902|901.4|900.4|106
1698924600000|2023-11-02 11:30:00|901.9|900.9|901.3|900.3|902|901|900.8|899.8|201
1698924900000|2023-11-02 11:35:00|901.6|900.6|902.5|901.5|902.5|901.5|901.5|900.5|263
1698925200000|2023-11-02 11:40:00|902.3|901.3|901.5|900.5|902.8|901.8|901.3|900.3|25
1698925500000|2023-11-02 11:45:00|901.4|900.4|900.1|899.1|901.6|900.6|900|899|56
1698925800000|2023-11-02 11:50:00|900.3|899.3|900.9|899.9|901.8|900.8|899.9|898.9|246
1698926100000|2023-11-02 11:55:00|901|900|900.3|899.3|901|900|899.5|898.5|70
1698926400000|2023-11-02 12:00:00|900.5|899.5|902.5|901.5|902.8|901.8|900.4|899.4|77
1698926700000|2023-11-02 12:05:00|902.4|901.4|900.3|899.3|903|902|899.8|898.8|206
1698927000000|2023-11-02 12:10:00|900.4|899.4|899.6|898.6|901.5|900.5|899.5|898.5|99
1698927300000|2023-11-02 12:15:00|899.5|898.5|900.1|899.1|900.1|899.1|898.5|897.5|246
1698927600000|2023-11-02 12:20:00|900|899|901.3|900.3|901.6|900.6|899.3|898.3|1559
1698927900000|2023-11-02 12:25:00|901.4|900.4|901.6|900.6|901.9|900.9|900.8|899.8|68
1698928200000|2023-11-02 12:30:00|901.5|900.5|901.6|900.6|902.9|901.9|900.5|899.5|241
1698928500000|2023-11-02 12:35:00|901.1|900.1|904|903|904.5|903.5|901.1|900.1|487
1698928800000|2023-11-02 12:40:00|903.9|902.9|903.3|902.3|903.9|902.9|902.8|901.8|179
1698929100000|2023-11-02 12:45:00|903.4|902.4|904.9|903.9|905|904|902.9|901.9|410
1698929400000|2023-11-02 12:50:00|904.8|903.8|901|900|904.8|903.8|900.4|899.4|188
1698929700000|2023-11-02 12:55:00|900.8|899.8|900.4|899.4|901.5|900.5|900.1|899.1|192
1698930000000|2023-11-02 13:00:00|900.6|899.6|900.9|899.9|901.9|900.9|899|898|70
1698930300000|2023-11-02 13:05:00|901|900|898.3|897.3|901.8|900.8|898.1|897.1|69
1698930600000|2023-11-02 13:10:00|898.5|897.5|897.5|896.5|898.5|897.5|896.4|895.4|82
1698930900000|2023-11-02 13:15:00|897.6|896.6|902.3|901.3|902.5|901.5|897.6|896.6|52
1698931200000|2023-11-02 13:20:00|902.4|901.4|902.1|901.1|903.6|902.6|901.5|900.5|1164
1698931500000|2023-11-02 13:25:00|902|901|902.1|901.1|903.3|902.3|901.5|900.5|103
1698931800000|2023-11-02 13:30:00|901.9|900.9|902.8|901.8|904.8|903.8|900.9|899.9|324
1698932100000|2023-11-02 13:35:00|902.9|901.9|900.1|899.1|902.9|901.9|899.9|898.9|326
1698932400000|2023-11-02 13:40:00|900|899|902.6|901.6|905.1|904.1|899.5|898.5|1635
1698932700000|2023-11-02 13:45:00|902.8|901.8|900|899|904.3|903.3|900|899|514
1698933000000|2023-11-02 13:50:00|900.1|899.1|903.1|902.1|904|903|900|899|399
1698933300000|2023-11-02 13:55:00|902.9|901.9|905.1|904.1|905.4|904.4|902.8|901.8|204
1698933600000|2023-11-02 14:00:00|905|904|905.4|904.4|905.4|904.4|903.6|902.6|290
1698933900000|2023-11-02 14:05:00|905.3|904.3|906|905|907.4|906.4|905|904|340
1698934200000|2023-11-02 14:10:00|905.9|904.9|904.4|903.4|906|905|903.6|902.6|96
1698934500000|2023-11-02 14:15:00|904.1|903.1|897.6|896.6|904.5|903.5|897|896|968
1698934800000|2023-11-02 14:20:00|897.5|896.5|900.1|899.1|900.8|899.8|896.5|895.5|579
1698935100000|2023-11-02 14:25:00|900|899|898.9|897.9|900.1|899.1|897.3|896.3|194
1698935400000|2023-11-02 14:30:00|898.6|897.6|894.8|893.8|898.6|897.6|893.8|892.8|476
1698935700000|2023-11-02 14:35:00|894.6|893.6|893.4|892.4|894.8|893.8|891.5|890.5|306
1698936000000|2023-11-02 14:40:00|893|892|891.3|890.3|893|892|890.1|889.1|237
1698936300000|2023-11-02 14:45:00|891|890|895.3|894.3|895.8|894.8|890.4|889.4|237
1698936600000|2023-11-02 14:50:00|895.1|894.1|892.4|891.4|895.4|894.4|891.9|890.9|150
1698936900000|2023-11-02 14:55:00|892.3|891.3|895.3|894.3|895.8|894.8|891.6|890.6|95
1698937200000|2023-11-02 15:00:00|895.4|894.4|895.3|894.3|897.3|896.3|894.4|893.4|168
1698937500000|2023-11-02 15:05:00|895|894|895|894|896.3|895.3|894.5|893.5|187
1698937800000|2023-11-02 15:10:00|894.9|893.9|893.6|892.6|895.1|894.1|891.9|890.9|102
1698938100000|2023-11-02 15:15:00|893.8|892.8|894.3|893.3|894.5|893.5|892.5|891.5|215
1698938400000|2023-11-02 15:20:00|894.1|893.1|895.6|894.6|895.6|894.6|893.5|892.5|167
1698938700000|2023-11-02 15:25:00|895.8|894.8|897.3|896.3|898|897|895|894|274
1698939000000|2023-11-02 15:30:00|897.5|896.5|897.5|896.5|898.9|897.9|897.4|896.4|30
1698939300000|2023-11-02 15:35:00|897.6|896.6|901.1|900.1|901.1|900.1|897.5|896.5|1255
1698939600000|2023-11-02 15:40:00|901.3|900.3|903.4|902.4|903.5|902.5|900.4|899.4|385
1698939900000|2023-11-02 15:45:00|903.5|902.5|904.8|903.8|905.9|904.9|903.4|902.4|391
1698940200000|2023-11-02 15:50:00|904.9|903.9|906.9|905.9|906.9|905.9|904.4|903.4|228
1698940500000|2023-11-02 15:55:00|907.1|906.1|909.4|908.4|910|909|907.1|906.1|692
1698940800000|2023-11-02 16:00:00|909.5|908.5|908.1|907.1|910.4|909.4|907.6|906.6|830
1698941100000|2023-11-02 16:05:00|908|907|906|905|908.3|907.3|904.6|903.6|388
1698941400000|2023-11-02 16:10:00|906.3|905.3|905|904|906.3|905.3|904.4|903.4|334
1698941700000|2023-11-02 16:15:00|905.1|904.1|904.9|903.9|906.8|905.8|904.6|903.6|386
1698942000000|2023-11-02 16:20:00|905|904|909|908|909.9|908.9|905|904|450
1698942300000|2023-11-02 16:25:00|909.1|908.1|910.8|909.8|911.6|910.6|908.5|907.5|1784
1698942600000|2023-11-02 16:30:00|910.6|909.6|912|911|912.9|911.9|910.4|909.4|591
1698942900000|2023-11-02 16:35:00|912.1|911.1|910|909|912.4|911.4|909.9|908.9|137
1698943200000|2023-11-02 16:40:00|910.1|909.1|910.5|909.5|911.3|910.3|908.8|907.8|89
1698943500000|2023-11-02 16:45:00|910.6|909.6|911|910|912.1|911.1|910.6|909.6|83
1698943800000|2023-11-02 16:50:00|911.1|910.1|910.9|909.9|911.5|910.5|909.8|908.8|95
1698944100000|2023-11-02 16:55:00|910.8|909.8|908.8|907.8|912|911|908.3|907.3|570
1698944400000|2023-11-02 17:00:00|909|908|907.8|906.8|909.6|908.6|907.5|906.5|167
1698944700000|2023-11-02 17:05:00|907.9|906.9|907.6|906.6|908.1|907.1|906.6|905.6|109
1698945000000|2023-11-02 17:10:00|907.8|906.8|908.4|907.4|908.8|907.8|907.3|906.3|119
1698945300000|2023-11-02 17:15:00|908.5|907.5|908.3|907.3|908.8|907.8|907.8|906.8|39
1698945600000|2023-11-02 17:20:00|908.5|907.5|910.6|909.6|911|910|908.3|907.3|186
1698945900000|2023-11-02 17:25:00|910.9|909.9|910.8|909.8|911.4|910.4|910.3|909.3|18
1698946200000|2023-11-02 17:30:00|910.9|909.9|912.5|911.5|912.8|911.8|910.5|909.5|86
1698946500000|2023-11-02 17:35:00|912.6|911.6|910.1|909.1|912.6|911.6|909.8|908.8|130
1698946800000|2023-11-02 17:40:00|910|909|908.8|907.8|910|909|907.8|906.8|88
1698947100000|2023-11-02 17:45:00|908.9|907.9|909.4|908.4|909.6|908.6|908.6|907.6|44
1698947400000|2023-11-02 17:50:00|909.3|908.3|912.4|911.4|912.5|911.5|908.9|907.9|177
1698947700000|2023-11-02 17:55:00|912.3|911.3|912.3|911.3|912.8|911.8|911.8|910.8|141
1698948000000|2023-11-02 18:00:00|912.1|911.1|912.3|911.3|912.6|911.6|911.4|910.4|295
1698948300000|2023-11-02 18:05:00|912.5|911.5|911.6|910.6|912.8|911.8|911.1|910.1|333
1698948600000|2023-11-02 18:10:00|911.5|910.5|911.8|910.8|912.1|911.1|911|910|44
1698948900000|2023-11-02 18:15:00|911.9|910.9|909.4|908.4|911.9|910.9|909.1|908.1|243
1698949200000|2023-11-02 18:20:00|909.5|908.5|909.4|908.4|909.5|908.5|907.9|906.9|128
1698949500000|2023-11-02 18:25:00|909.5|908.5|909.6|908.6|909.9|908.9|908.3|907.3|104
1698949800000|2023-11-02 18:30:00|909.5|908.5|909.3|908.3|909.5|908.5|908.3|907.3|54
1698950100000|2023-11-02 18:35:00|909.1|908.1|908|907|909.3|908.3|907.8|906.8|123
1698950400000|2023-11-02 18:40:00|908.1|907.1|908.5|907.5|909|908|907.9|906.9|44
1698950700000|2023-11-02 18:45:00|908.4|907.4|908.1|907.1|908.8|907.8|907.9|906.9|17
1698951000000|2023-11-02 18:50:00|908.3|907.3|908.3|907.3|908.9|907.9|907.8|906.8|41
1698951300000|2023-11-02 18:55:00|908.4|907.4|907.9|906.9|908.5|907.5|907.8|906.8|7
1698951600000|2023-11-02 19:00:00|908|907|908.1|907.1|908.8|907.8|907.8|906.8|10
1698951900000|2023-11-02 19:05:00|908.3|907.3|908.1|907.1|908.3|907.3|907.8|906.8|15
1698952200000|2023-11-02 19:10:00|908.3|907.3|907.4|906.4|908.3|907.3|907.1|906.1|20
1698952500000|2023-11-02 19:15:00|907.5|906.5|906.9|905.9|907.8|906.8|906.9|905.9|9
1698952800000|2023-11-02 19:20:00|907.1|906.1|906.9|905.9|907.3|906.3|906.6|905.6|43
1698953100000|2023-11-02 19:25:00|906.8|905.8|906.9|905.9|907.1|906.1|906.6|905.6|9
1698953400000|2023-11-02 19:30:00|906.8|905.8|907.5|906.5|907.5|906.5|906.6|905.6|64
1698953700000|2023-11-02 19:35:00|907.6|906.6|907.3|906.3|907.6|906.6|906.6|905.6|3
1698954000000|2023-11-02 19:40:00|907.4|906.4|907.4|906.4|907.8|906.8|907|906|19
1698954300000|2023-11-02 19:45:00|907.1|906.1|907|906|907.4|906.4|906.8|905.8|32
1698954600000|2023-11-02 19:50:00|907.1|906.1|906.6|905.6|907.3|906.3|906.6|905.6|1
1698954900000|2023-11-02 19:55:00|906.8|905.8|907.1|906.1|907.3|906.3|906.6|905.6|68
1698955200000|2023-11-02 20:00:00|907.3|906.3|908.3|907.3|908.3|907.3|907.1|906.1|19
1698955500000|2023-11-02 20:05:00|908.1|907.1|908.4|907.4|908.4|907.4|908.1|907.1|1
1698955800000|2023-11-02 20:10:00|908.3|907.3|908|907|908.3|907.3|907.8|906.8|0
1698956100000|2023-11-02 20:15:00|907.8|906.8|907.9|906.9|908.1|907.1|907.8|906.8|0
1698956400000|2023-11-02 20:20:00|907.8|906.8|908.1|907.1|908.4|907.4|907.8|906.8|44
1698956700000|2023-11-02 20:25:00|908|907|907.5|906.5|908.3|907.3|907.3|906.3|14
1698957000000|2023-11-02 20:30:00|907.4|906.4|907.8|906.8|907.8|906.8|907.4|906.4|0
1698957300000|2023-11-02 20:35:00|907.9|906.9|907.9|906.9|908.1|907.1|907.8|906.8|5
1698957600000|2023-11-02 20:40:00|908|907|907.8|906.8|908|907|907.3|906.3|1
1698957900000|2023-11-02 20:45:00|908|907|907.5|906.5|908|907|907.4|906.4|0
1698958200000|2023-11-02 20:50:00|907.4|906.4|907.8|906.8|907.8|906.8|907.3|906.3|0
1698958500000|2023-11-02 20:55:00|908|907|907.4|906.4|908.3|907.3|907.4|906.4|27
1698958800000|2023-11-02 21:00:00|907.5|906.5|909.1|906.1|909.4|906.5|907.5|905.3|0
1698959700000|2023-11-02 21:15:00|908.9|905.9|908.9|905.9|908.9|905.9|908.9|905.9|0
1698960900000|2023-11-02 21:35:00|909|906|909.1|906.1|909.1|906.1|909|906|0
1698961200000|2023-11-02 21:40:00|909.3|906.3|909.3|906.3|909.3|906.3|909.3|906.3|0
1698961500000|2023-11-02 21:45:00|909.4|906.4|909.4|906.4|909.4|906.4|909.4|906.4|0
1698962100000|2023-11-02 21:55:00|909.5|906.5|909.5|906.5|909.6|906.6|909.5|906.5|0
1698976800000|2023-11-03 02:00:00|907.5|906.5|907.6|906.6|907.9|906.9|907.5|906.5|0
1698977100000|2023-11-03 02:05:00|907.8|906.8|908.1|907.1|908.6|907.6|907.6|906.6|0
1698977400000|2023-11-03 02:10:00|908.3|907.3|908|907|908.4|907.4|907.9|906.9|0
1698977700000|2023-11-03 02:15:00|908.1|907.1|907.9|906.9|908.4|907.4|907.9|906.9|0
1698978000000|2023-11-03 02:20:00|908|907|908.5|907.5|908.6|907.6|907.9|906.9|1
1698978300000|2023-11-03 02:25:00|908.6|907.6|908.5|907.5|908.6|907.6|908.3|907.3|0
1698978600000|2023-11-03 02:30:00|908.3|907.3|908.4|907.4|908.5|907.5|908.3|907.3|4
1698978900000|2023-11-03 02:35:00|908.5|907.5|909.8|908.8|909.9|908.9|908.5|907.5|0
1698979200000|2023-11-03 02:40:00|909.3|908.3|910.1|909.1|910.1|909.1|909.1|908.1|5
1698979500000|2023-11-03 02:45:00|910|909|910.4|909.4|911.1|910.1|910|909|1
1698979800000|2023-11-03 02:50:00|910.8|909.8|910.9|909.9|910.9|909.9|910.6|909.6|0
1698980100000|2023-11-03 02:55:00|911|910|911|910|911|910|910.9|909.9|0
1698980400000|2023-11-03 03:00:00|911.1|910.1|911.1|910.1|911.6|910.6|911|910|0
1698980700000|2023-11-03 03:05:00|911.4|910.4|911.1|910.1|911.4|910.4|911|910|0
1698981000000|2023-11-03 03:10:00|911.3|910.3|910.9|909.9|911.3|910.3|910.6|909.6|0
1698981300000|2023-11-03 03:15:00|911|910|910.9|909.9|911.3|910.3|910.4|909.4|3
1698981600000|2023-11-03 03:20:00|911|910|911.5|910.5|911.5|910.5|911|910|2
1698981900000|2023-11-03 03:25:00|911.3|910.3|911|910|911.9|910.9|910.8|909.8|3
1698982200000|2023-11-03 03:30:00|910.9|909.9|910.8|909.8|911|910|910.5|909.5|1
1698982500000|2023-11-03 03:35:00|910.6|909.6|910.8|909.8|911|910|910.6|909.6|0
1698982800000|2023-11-03 03:40:00|911|910|911|910|911|910|910.9|909.9|0
1698983100000|2023-11-03 03:45:00|910.8|909.8|911|910|911|910|910.6|909.6|0
1698983400000|2023-11-03 03:50:00|911.1|910.1|911.1|910.1|911.1|910.1|911|910|0
1698983700000|2023-11-03 03:55:00|911|910|911|910|911.1|910.1|911|910|0
1698984000000|2023-11-03 04:00:00|911.4|910.4|911.5|910.5|911.5|910.5|911.3|910.3|1
1698984300000|2023-11-03 04:05:00|911.8|910.8|911.9|910.9|912|911|911.5|910.5|1
1698984600000|2023-11-03 04:10:00|912|911|911.9|910.9|912|911|911.9|910.9|0
1698984900000|2023-11-03 04:15:00|912|911|912.3|911.3|912.4|911.4|912|911|0
1698985200000|2023-11-03 04:20:00|912|911|911.9|910.9|912.4|911.4|911.8|910.8|25
1698985500000|2023-11-03 04:25:00|911.8|910.8|912.6|911.6|912.8|911.8|911.8|910.8|1
1698985800000|2023-11-03 04:30:00|912.9|911.9|912.8|911.8|912.9|911.9|912.6|911.6|1
1698986100000|2023-11-03 04:35:00|912.9|911.9|912.8|911.8|912.9|911.9|912.6|911.6|0
1698986400000|2023-11-03 04:40:00|912.6|911.6|912.5|911.5|912.9|911.9|912.5|911.5|0
1698986700000|2023-11-03 04:45:00|912.3|911.3|912.1|911.1|912.3|911.3|912|911|0
1698987000000|2023-11-03 04:50:00|912.3|911.3|912.1|911.1|912.3|911.3|912.1|911.1|0
1698987300000|2023-11-03 04:55:00|912.3|911.3|912.1|911.1|912.3|911.3|912|911|0
1698987600000|2023-11-03 05:00:00|912|911|912.3|911.3|912.3|911.3|912|911|1
1698987900000|2023-11-03 05:05:00|912|911|912.3|911.3|912.3|911.3|912|911|0
1698988200000|2023-11-03 05:10:00|912.1|911.1|912|911|912.1|911.1|912|911|0
1698988500000|2023-11-03 05:15:00|911.8|910.8|911.8|910.8|911.9|910.9|911.8|910.8|0
1698988800000|2023-11-03 05:20:00|911.9|910.9|912|911|912|911|911.9|910.9|0
1698989100000|2023-11-03 05:25:00|912.3|911.3|912.1|911.1|912.3|911.3|912.1|911.1|0
1698989400000|2023-11-03 05:30:00|912.3|911.3|912.3|911.3|912.3|911.3|912|911|0
1698989700000|2023-11-03 05:35:00|912.1|911.1|912.1|911.1|912.4|911.4|912|911|0
1698990000000|2023-11-03 05:40:00|912|911|911.5|910.5|912|911|911.5|910.5|0
1698990300000|2023-11-03 05:45:00|911.8|910.8|911.3|910.3|911.9|910.9|910.9|909.9|3
1698990600000|2023-11-03 05:50:00|911.4|910.4|911.3|910.3|911.5|910.5|911.3|910.3|0
1698990900000|2023-11-03 05:55:00|911.4|910.4|911.3|910.3|911.5|910.5|911|910|1
1698991200000|2023-11-03 06:00:00|911.8|910.8|911.8|910.8|912.3|911.3|911.8|910.8|5
1698991500000|2023-11-03 06:05:00|911.5|910.5|911.1|910.1|911.5|910.5|911|910|0
1698991800000|2023-11-03 06:10:00|911.3|910.3|911|910|911.3|910.3|910.9|909.9|0
1698992100000|2023-11-03 06:15:00|911.1|910.1|911.3|910.3|911.5|910.5|911|910|0
1698992400000|2023-11-03 06:20:00|911.4|910.4|910.9|909.9|911.5|910.5|910.9|909.9|1
1698992700000|2023-11-03 06:25:00|911.1|910.1|911|910|911.5|910.5|911|910|5
1698993000000|2023-11-03 06:30:00|911.1|910.1|910.9|909.9|911.5|910.5|910.9|909.9|6
1698993300000|2023-11-03 06:35:00|910.8|909.8|910.5|909.5|910.8|909.8|910.1|909.1|4
1698993600000|2023-11-03 06:40:00|910.3|909.3|910.3|909.3|910.6|909.6|910.3|909.3|16
1698993900000|2023-11-03 06:45:00|910.4|909.4|910|909|910.8|909.8|909.8|908.8|12
1698994200000|2023-11-03 06:50:00|909.6|908.6|909|908|909.9|908.9|908.8|907.8|73
1698994500000|2023-11-03 06:55:00|909.3|908.3|909|908|909.3|908.3|908.8|907.8|1
1698994800000|2023-11-03 07:00:00|909.3|908.3|909|908|909.4|908.4|908.8|907.8|5
1698995100000|2023-11-03 07:05:00|909.1|908.1|907.1|906.1|909.1|908.1|906.8|905.8|42
1698995400000|2023-11-03 07:10:00|907|906|906.8|905.8|907.6|906.6|906.6|905.6|68
1698995700000|2023-11-03 07:15:00|906.6|905.6|905.9|904.9|907|906|905.5|904.5|180
1698996000000|2023-11-03 07:20:00|906|905|907.3|906.3|907.5|906.5|906|905|73
1698996300000|2023-11-03 07:25:00|907.4|906.4|908.8|907.8|909.5|908.5|907.4|906.4|335
1698996600000|2023-11-03 07:30:00|908.5|907.5|909|908|909.5|908.5|908.5|907.5|17
1698996900000|2023-11-03 07:35:00|908.9|907.9|909.4|908.4|909.8|908.8|908|907|51
1698997200000|2023-11-03 07:40:00|909.6|908.6|908.5|907.5|909.6|908.6|906.9|905.9|740
1698997500000|2023-11-03 07:45:00|908.6|907.6|907.3|906.3|908.8|907.8|906.8|905.8|40
1698997800000|2023-11-03 07:50:00|907|906|906.8|905.8|908|907|906.6|905.6|82
1698998100000|2023-11-03 07:55:00|907|906|907.8|906.8|908.8|907.8|906.9|905.9|62
1698998400000|2023-11-03 08:00:00|907.9|906.9|907.3|906.3|908.3|907.3|906.5|905.5|166
1698998700000|2023-11-03 08:05:00|907.1|906.1|908.8|907.8|909.8|908.8|907|906|113
1698999000000|2023-11-03 08:10:00|908.9|907.9|909.9|908.9|910.3|909.3|908.5|907.5|13
1698999300000|2023-11-03 08:15:00|910|909|909.3|908.3|910.4|909.4|908.5|907.5|194
1698999600000|2023-11-03 08:20:00|909.4|908.4|907.9|906.9|910.4|909.4|907.6|906.6|121
1698999900000|2023-11-03 08:25:00|908.3|907.3|907.8|906.8|910.3|909.3|907.8|906.8|474
1699000200000|2023-11-03 08:30:00|907.9|906.9|909|908|909.4|908.4|907.3|906.3|176
1699000500000|2023-11-03 08:35:00|909.1|908.1|911|910|911.4|910.4|909.1|908.1|420
1699000800000|2023-11-03 08:40:00|910.9|909.9|910.9|909.9|911.4|910.4|910.3|909.3|133
1699001100000|2023-11-03 08:45:00|911.1|910.1|914.5|913.5|915.4|914.4|911.1|910.1|819
1699001400000|2023-11-03 08:50:00|914.3|913.3|913.5|912.5|914.4|913.4|912.6|911.6|52
1699001700000|2023-11-03 08:55:00|913.4|912.4|913.3|912.3|914.3|913.3|912.6|911.6|71
1699002000000|2023-11-03 09:00:00|913.4|912.4|913.1|912.1|915|914|913|912|112
1699002300000|2023-11-03 09:05:00|913.4|912.4|911.5|910.5|913.8|912.8|910.9|909.9|37
1699002600000|2023-11-03 09:10:00|911.3|910.3|912|911|912|911|910|909|124
1699002900000|2023-11-03 09:15:00|912.1|911.1|912.3|911.3|912.9|911.9|911.3|910.3|39
1699003200000|2023-11-03 09:20:00|912.4|911.4|911.5|910.5|912.6|911.6|910.8|909.8|23
1699003500000|2023-11-03 09:25:00|911.6|910.6|911.8|910.8|912.3|911.3|911.3|910.3|14
1699003800000|2023-11-03 09:30:00|911.6|910.6|911.1|910.1|912.4|911.4|911|910|12
1699004100000|2023-11-03 09:35:00|911.3|910.3|910.6|909.6|911.5|910.5|910.4|909.4|34
1699004400000|2023-11-03 09:40:00|910.4|909.4|909.3|908.3|910.6|909.6|909.3|908.3|126
1699004700000|2023-11-03 09:45:00|909|908|909.5|908.5|910|909|908.5|907.5|90
1699005000000|2023-11-03 09:50:00|909.4|908.4|908.1|907.1|909.5|908.5|907.6|906.6|198
1699005300000|2023-11-03 09:55:00|908.3|907.3|909.9|908.9|910.3|909.3|908.1|907.1|230
1699005600000|2023-11-03 10:00:00|909.6|908.6|907.8|906.8|909.6|908.6|907.6|906.6|82
1699005900000|2023-11-03 10:05:00|907.9|906.9|908.3|907.3|908.5|907.5|907.6|906.6|141
1699006200000|2023-11-03 10:10:00|908.4|907.4|907.9|906.9|908.4|907.4|907.6|906.6|200
1699006500000|2023-11-03 10:15:00|907.8|906.8|908.1|907.1|908.1|907.1|907.6|906.6|88
1699006800000|2023-11-03 10:20:00|908|907|909.1|908.1|909.5|908.5|908|907|63
1699007100000|2023-11-03 10:25:00|909|908|910.1|909.1|910.8|909.8|909|908|144
1699007400000|2023-11-03 10:30:00|910.3|909.3|911.9|910.9|912.3|911.3|910.3|909.3|150
1699007700000|2023-11-03 10:35:00|912|911|911|910|912|911|910.8|909.8|41
1699008000000|2023-11-03 10:40:00|911.1|910.1|911.5|910.5|912|911|911|910|28
1699008300000|2023-11-03 10:45:00|911.4|910.4|913|912|913.3|912.3|911.4|910.4|123
1699008600000|2023-11-03 10:50:00|913.3|912.3|913.4|912.4|913.6|912.6|912.6|911.6|62
1699008900000|2023-11-03 10:55:00|913.5|912.5|913.4|912.4|914.3|913.3|913.3|912.3|73
1699009200000|2023-11-03 11:00:00|913.5|912.5|913|912|913.5|912.5|912.8|911.8|18
1699009500000|2023-11-03 11:05:00|913.1|912.1|911.3|910.3|913.6|912.6|911.1|910.1|63
1699009800000|2023-11-03 11:10:00|911.4|910.4|912.1|911.1|912.4|911.4|911.1|910.1|83
1699010100000|2023-11-03 11:15:00|912.4|911.4|912.9|911.9|912.9|911.9|911.3|910.3|74
1699010400000|2023-11-03 11:20:00|913.1|912.1|913.8|912.8|914.4|913.4|912.9|911.9|196
1699010700000|2023-11-03 11:25:00|914|913|912.6|911.6|914|913|912.3|911.3|98
1699011000000|2023-11-03 11:30:00|912.8|911.8|913.6|912.6|913.9|912.9|912.8|911.8|26
1699011300000|2023-11-03 11:35:00|913.5|912.5|912.8|911.8|913.8|912.8|912.5|911.5|97
1699011600000|2023-11-03 11:40:00|912.6|911.6|914.1|913.1|915.1|914.1|912.6|911.6|257
1699011900000|2023-11-03 11:45:00|914|913|915|914|915|914|914|913|107
1699012200000|2023-11-03 11:50:00|914.8|913.8|914.5|913.5|915.4|914.4|914.4|913.4|240
1699012500000|2023-11-03 11:55:00|914.6|913.6|914.8|913.8|915.3|914.3|913.6|912.6|33
1699012800000|2023-11-03 12:00:00|914.9|913.9|914.5|913.5|915|914|913|912|121
1699013100000|2023-11-03 12:05:00|914.6|913.6|915.1|914.1|915.4|914.4|914.3|913.3|60
1699013400000|2023-11-03 12:10:00|915.3|914.3|914.4|913.4|915.3|914.3|914.3|913.3|83
1699013700000|2023-11-03 12:15:00|914.3|913.3|914.3|913.3|914.9|913.9|913.9|912.9|16
1699014000000|2023-11-03 12:20:00|914.1|913.1|914.3|913.3|914.5|913.5|913.8|912.8|22
1699014300000|2023-11-03 12:25:00|914|913|914.4|913.4|915|914|913.3|912.3|17
1699014600000|2023-11-03 12:30:00|914.5|913.5|916|915|916.4|915.4|914.3|913.3|141
1699014900000|2023-11-03 12:35:00|915.8|914.8|914.8|913.8|916.9|915.9|914.8|913.8|119
1699015200000|2023-11-03 12:40:00|914.6|913.6|912.8|911.8|914.9|913.9|912.5|911.5|91
1699015500000|2023-11-03 12:45:00|912.6|911.6|914|913|914|913|912.5|911.5|106
1699015800000|2023-11-03 12:50:00|913.9|912.9|913.8|912.8|914.1|913.1|912.6|911.6|69
1699016100000|2023-11-03 12:55:00|913.6|912.6|915|914|915.5|914.5|913.5|912.5|254
1699016400000|2023-11-03 13:00:00|914.9|913.9|912.8|911.8|915|914|912.1|911.1|166
1699016700000|2023-11-03 13:05:00|912.9|911.9|909.4|908.4|913.3|912.3|909.4|908.4|315
1699017000000|2023-11-03 13:10:00|909.5|908.5|909|908|910.3|909.3|908|907|409
1699017300000|2023-11-03 13:15:00|909.3|908.3|909|908|910|909|907.5|906.5|110
1699017600000|2023-11-03 13:20:00|908.9|907.9|903.1|902.1|909.5|908.5|900.9|899.9|1582
1699017900000|2023-11-03 13:25:00|903.3|902.3|898.3|897.3|903.3|902.3|898|897|1450
1699018200000|2023-11-03 13:30:00|898.4|897.4|898.3|897.3|899.5|898.5|896.5|895.5|539
1699018500000|2023-11-03 13:35:00|898.1|897.1|897.9|896.9|901|900|897.5|896.5|430
1699018800000|2023-11-03 13:40:00|897.5|896.5|897.5|896.5|898.5|897.5|896.5|895.5|241
1699019100000|2023-11-03 13:45:00|898.5|897.5|903.6|902.6|903.9|902.9|898.5|897.5|364
1699019400000|2023-11-03 13:50:00|903.8|902.8|906.8|905.8|907.3|906.3|902.8|901.8|760
1699019700000|2023-11-03 13:55:00|906.9|905.9|905.3|904.3|910|909|904.3|903.3|711
1699020000000|2023-11-03 14:00:00|905.6|904.6|903.8|902.8|907.8|906.8|903.3|902.3|246
1699020300000|2023-11-03 14:05:00|904|903|901|900|904.3|903.3|899.6|898.6|295
1699020600000|2023-11-03 14:10:00|900.8|899.8|895.8|894.8|901.5|900.5|893.8|892.8|1210
1699020900000|2023-11-03 14:15:00|895.6|894.6|894|893|896.5|895.5|892.8|891.8|417
1699021200000|2023-11-03 14:20:00|894.1|893.1|895.1|894.1|895.4|894.4|892.6|891.6|255
1699021500000|2023-11-03 14:25:00|895.3|894.3|891.5|890.5|896.3|895.3|890.9|889.9|499
1699021800000|2023-11-03 14:30:00|891.3|890.3|887.4|886.4|891.3|890.3|887.1|886.1|543
1699022100000|2023-11-03 14:35:00|887.5|886.5|889.4|888.4|891.1|890.1|887.3|886.3|351
1699022400000|2023-11-03 14:40:00|889.3|888.3|888.6|887.6|889.6|888.6|888|887|107
1699022700000|2023-11-03 14:45:00|888.5|887.5|888.1|887.1|889.8|888.8|887.9|886.9|76
1699023000000|2023-11-03 14:50:00|888|887|887.3|886.3|888.6|887.6|885.6|884.6|438
1699023300000|2023-11-03 14:55:00|887.1|886.1|887.9|886.9|889.3|888.3|887.1|886.1|162
1699023600000|2023-11-03 15:00:00|887.6|886.6|890.6|889.6|890.6|889.6|886|885|189
1699023900000|2023-11-03 15:05:00|890.8|889.8|891.6|890.6|892.5|891.5|887.9|886.9|149
1699024200000|2023-11-03 15:10:00|891.8|890.8|893.9|892.9|893.9|892.9|891.6|890.6|211
1699024500000|2023-11-03 15:15:00|893.8|892.8|890.9|889.9|893.8|892.8|890.6|889.6|270
1699024800000|2023-11-03 15:20:00|891|890|889.1|888.1|891.4|890.4|887.6|886.6|243
1699025100000|2023-11-03 15:25:00|889|888|889.3|888.3|890.4|889.4|888.1|887.1|129
1699025400000|2023-11-03 15:30:00|889.4|888.4|888.1|887.1|889.9|888.9|886.8|885.8|200
1699025700000|2023-11-03 15:35:00|888.3|887.3|891|890|892.6|891.6|888.1|887.1|156
1699026000000|2023-11-03 15:40:00|891.1|890.1|892.8|891.8|893.3|892.3|891.1|890.1|86
1699026300000|2023-11-03 15:45:00|892.9|891.9|893.5|892.5|895|894|892.5|891.5|147
1699026600000|2023-11-03 15:50:00|893.6|892.6|894.5|893.5|895.4|894.4|893.5|892.5|252
1699026900000|2023-11-03 15:55:00|894.4|893.4|894.8|893.8|895.4|894.4|894|893|137
1699027200000|2023-11-03 16:00:00|894.9|893.9|893.9|892.9|896.1|895.1|893.9|892.9|346
1699027500000|2023-11-03 16:05:00|894|893|891|890|894|893|890.9|889.9|210
1699027800000|2023-11-03 16:10:00|891.3|890.3|889.8|888.8|891.5|890.5|889.3|888.3|216
1699028100000|2023-11-03 16:15:00|889.9|888.9|890.3|889.3|891.5|890.5|888.9|887.9|277
1699028400000|2023-11-03 16:20:00|890|889|890.3|889.3|891|890|889.1|888.1|302
1699028700000|2023-11-03 16:25:00|890.4|889.4|887.8|886.8|890.4|889.4|886.3|885.3|1075
1699029000000|2023-11-03 16:30:00|887.6|886.6|885.6|884.6|888.3|887.3|885.6|884.6|648
1699029300000|2023-11-03 16:35:00|885.8|884.8|883.8|882.8|886.4|885.4|882.8|881.8|1030
1699029600000|2023-11-03 16:40:00|883.9|882.9|881.9|880.9|883.9|882.9|881.4|880.4|626
1699029900000|2023-11-03 16:45:00|881.5|880.5|877.3|876.3|882.5|881.5|876.8|875.8|2038
1699030200000|2023-11-03 16:50:00|877|876|878.8|877.8|879.8|878.8|876.5|875.5|594
1699030500000|2023-11-03 16:55:00|878.6|877.6|878.4|877.4|879.6|878.6|878|877|99
1699030800000|2023-11-03 17:00:00|878.3|877.3|878.9|877.9|879.8|878.8|877.5|876.5|114
1699031100000|2023-11-03 17:05:00|879|878|879|878|879.8|878.8|876.6|875.6|226
1699031400000|2023-11-03 17:10:00|879.1|878.1|878.9|877.9|880.3|879.3|878.6|877.6|15
1699031700000|2023-11-03 17:15:00|878.8|877.8|876.6|875.6|879.1|878.1|876.4|875.4|148
1699032000000|2023-11-03 17:20:00|876.5|875.5|877.5|876.5|877.9|876.9|875.9|874.9|127
1699032300000|2023-11-03 17:25:00|877.4|876.4|877.3|876.3|877.9|876.9|876.8|875.8|144
1699032600000|2023-11-03 17:30:00|877.5|876.5|875.8|874.8|877.5|876.5|875.6|874.6|277
1699032900000|2023-11-03 17:35:00|875.6|874.6|875|874|876.6|875.6|874.8|873.8|348
1699033200000|2023-11-03 17:40:00|875.1|874.1|875.5|874.5|875.5|874.5|873.9|872.9|244
1699033500000|2023-11-03 17:45:00|875.8|874.8|873.9|872.9|875.8|874.8|873.6|872.6|135
1699033800000|2023-11-03 17:50:00|873.6|872.6|874.1|873.1|875.1|874.1|873.6|872.6|334
1699034100000|2023-11-03 17:55:00|874.4|873.4|872.4|871.4|874.4|873.4|872.4|871.4|354
1699034400000|2023-11-03 18:00:00|872.1|871.1|875.6|874.6|875.8|874.8|872.1|871.1|260
1699034700000|2023-11-03 18:05:00|875.5|874.5|876.4|875.4|876.5|875.5|875.1|874.1|152
1699035000000|2023-11-03 18:10:00|876.3|875.3|879|878|879|878|876.1|875.1|159
1699035300000|2023-11-03 18:15:00|878.9|877.9|878.8|877.8|879.4|878.4|878.5|877.5|61
1699035600000|2023-11-03 18:20:00|878.5|877.5|879.8|878.8|880|879|877.6|876.6|167
1699035900000|2023-11-03 18:25:00|879.9|878.9|879.1|878.1|881.1|880.1|878.5|877.5|268
1699036200000|2023-11-03 18:30:00|878.9|877.9|878.5|877.5|880.5|879.5|878.4|877.4|91
1699036500000|2023-11-03 18:35:00|878.3|877.3|878.5|877.5|879.1|878.1|878.3|877.3|50
1699036800000|2023-11-03 18:40:00|878.6|877.6|877|876|878.8|877.8|877|876|179
1699037100000|2023-11-03 18:45:00|876.8|875.8|876.8|875.8|877.4|876.4|876.8|875.8|17
1699037400000|2023-11-03 18:50:00|876.9|875.9|877.4|876.4|877.4|876.4|876.8|875.8|16
1699037700000|2023-11-03 18:55:00|877.3|876.3|877.4|876.4|877.4|876.4|877.1|876.1|108
1699038000000|2023-11-03 19:00:00|877.3|876.3|877.4|876.4|877.4|876.4|877|876|60
1699038300000|2023-11-03 19:05:00|877.3|876.3|878|877|878.4|877.4|877.3|876.3|16
1699038600000|2023-11-03 19:10:00|878.1|877.1|878.8|877.8|879.1|878.1|878|877|29
1699038900000|2023-11-03 19:15:00|879|878|879.3|878.3|879.5|878.5|879|878|12
1699039200000|2023-11-03 19:20:00|879.1|878.1|878.8|877.8|879.3|878.3|878.8|877.8|19
1699039500000|2023-11-03 19:25:00|878.5|877.5|879|878|879.3|878.3|878.5|877.5|3
1699039800000|2023-11-03 19:30:00|879.1|878.1|878.9|877.9|879.3|878.3|878.8|877.8|0
1699040100000|2023-11-03 19:35:00|878.8|877.8|878.8|877.8|879.3|878.3|878.8|877.8|8
1699040400000|2023-11-03 19:40:00|878.6|877.6|878.5|877.5|878.8|877.8|878.3|877.3|8
1699040700000|2023-11-03 19:45:00|878.4|877.4|878.8|877.8|878.9|877.9|877.8|876.8|4
1699041000000|2023-11-03 19:50:00|878.5|877.5|878.4|877.4|878.8|877.8|878.3|877.3|8
1699041300000|2023-11-03 19:55:00|878.5|877.5|877|876|878.5|877.5|877|876|39
1699041600000|2023-11-03 20:00:00|877.1|876.1|878|877|878|877|877.1|876.1|0
1699041900000|2023-11-03 20:05:00|877.8|876.8|877.1|876.1|878.1|877.1|877.1|876.1|5
1699042200000|2023-11-03 20:10:00|877|876|877.1|876.1|877.3|876.3|876.9|875.9|0
1699042500000|2023-11-03 20:15:00|877.3|876.3|877|876|877.3|876.3|876.8|875.8|0
1699042800000|2023-11-03 20:20:00|876.8|875.8|877.3|876.3|877.3|876.3|876.8|875.8|5
1699043100000|2023-11-03 20:25:00|877|876|877.4|876.4|877.5|876.5|877|876|5
1699043400000|2023-11-03 20:30:00|877.3|876.3|877.3|876.3|877.4|876.4|876.8|875.8|53
1699043700000|2023-11-03 20:35:00|877.1|876.1|876.9|875.9|877.4|876.4|876.9|875.9|5
1699044000000|2023-11-03 20:40:00|877|876|877.3|876.3|877.4|876.4|876.9|875.9|16
1699044300000|2023-11-03 20:45:00|877.4|876.4|876.1|875.1|877.4|876.4|876.1|875.1|2
1699044600000|2023-11-03 20:50:00|876.5|875.5|876.3|875.3|877.4|875.5|876.1|874.4|2
1699044900000|2023-11-03 20:55:00|876.4|875.4|876.3|875.3|876.6|875.6|876.1|875.1|9
1699236000000|2023-11-06 02:00:00|879.8|878.8|879.9|878.9|880|879|879.1|878.1|0
1699236300000|2023-11-06 02:05:00|879.8|878.8|879.3|878.3|880.5|879.5|879.3|878.3|0
1699236600000|2023-11-06 02:10:00|879.4|878.4|878.3|877.3|879.6|878.6|878.3|877.3|17
1699236900000|2023-11-06 02:15:00|878.9|877.9|879.1|878.1|879.1|878.1|878.9|877.9|17
1699237200000|2023-11-06 02:20:00|879|878|879.1|878.1|879.1|878.1|879|878|0
1699237500000|2023-11-06 02:25:00|879|878|879.6|878.6|879.6|878.6|879|878|0
1699237800000|2023-11-06 02:30:00|879.5|878.5|879.1|878.1|879.6|878.6|879.1|878.1|0
1699238100000|2023-11-06 02:35:00|879.3|878.3|879.3|878.3|879.5|878.5|879.1|878.1|0
1699238400000|2023-11-06 02:40:00|879.4|878.4|879.4|878.4|879.5|878.5|879.4|878.4|0
1699238700000|2023-11-06 02:45:00|879.5|878.5|878.8|877.8|879.5|878.5|878.8|877.8|0
1699239000000|2023-11-06 02:50:00|878.9|877.9|879.3|878.3|879.3|878.3|878.9|877.9|0
1699239300000|2023-11-06 02:55:00|879.4|878.4|879.4|878.4|879.4|878.4|879.1|878.1|0
1699239600000|2023-11-06 03:00:00|879.3|878.3|879.1|878.1|879.4|878.4|879.1|878.1|0
1699239900000|2023-11-06 03:05:00|879.3|878.3|879.3|878.3|879.4|878.4|879.3|878.3|0
1699240200000|2023-11-06 03:10:00|879.4|878.4|878.3|877.3|879.5|878.5|878.1|877.1|0
1699240500000|2023-11-06 03:15:00|878.6|877.6|878.5|877.5|878.9|877.9|878.4|877.4|0
1699240800000|2023-11-06 03:20:00|878.4|877.4|877.9|876.9|878.5|877.5|877.8|876.8|0
1699241100000|2023-11-06 03:25:00|877.8|876.8|877.8|876.8|878|877|877.8|876.8|17
1699241400000|2023-11-06 03:30:00|877.9|876.9|877.8|876.8|878|877|877.8|876.8|0
1699241700000|2023-11-06 03:35:00|877.9|876.9|877.9|876.9|878|877|877.8|876.8|0
1699242000000|2023-11-06 03:40:00|877.8|876.8|879|878|880.1|879.1|877.8|876.8|101
1699242300000|2023-11-06 03:45:00|878.9|877.9|879.1|878.1|879.1|878.1|878.9|877.9|0
1699242600000|2023-11-06 03:50:00|878.8|877.8|879.1|878.1|879.3|878.3|878.8|877.8|0
1699242900000|2023-11-06 03:55:00|878.8|877.8|879.1|878.1|879.1|878.1|878.8|877.8|0
1699243200000|2023-11-06 04:00:00|878.5|877.5|878.5|877.5|878.6|877.6|878.5|877.5|2
1699243500000|2023-11-06 04:05:00|878.6|877.6|878.6|877.6|878.6|877.6|878.5|877.5|0
1699243800000|2023-11-06 04:10:00|878.5|877.5|878.6|877.6|878.6|877.6|878.5|877.5|0
1699244100000|2023-11-06 04:15:00|878.8|877.8|878.6|877.6|878.8|877.8|878.6|877.6|0
1699244400000|2023-11-06 04:20:00|878.9|877.9|878.8|877.8|878.9|877.9|878.8|877.8|0
1699244700000|2023-11-06 04:25:00|878.6|877.6|878.6|877.6|878.8|877.8|878.6|877.6|0
1699245000000|2023-11-06 04:30:00|878.8|877.8|879.1|878.1|879.1|878.1|878.6|877.6|0
1699245300000|2023-11-06 04:35:00|878.9|877.9|878.8|877.8|878.9|877.9|878.8|877.8|0
1699246200000|2023-11-06 04:50:00|878.9|877.9|878.8|877.8|878.9|877.9|878.8|877.8|0
1699246800000|2023-11-06 05:00:00|879.4|878.4|879|878|879.5|878.5|879|878|3
1699247100000|2023-11-06 05:05:00|879.3|878.3|878.8|877.8|879.4|878.4|878.6|877.6|0
1699247400000|2023-11-06 05:10:00|878.9|877.9|879|878|879|878|878.9|877.9|0
1699247700000|2023-11-06 05:15:00|878.8|877.8|878.8|877.8|878.8|877.8|878.8|877.8|0
1699248000000|2023-11-06 05:20:00|877.3|876.3|877.3|876.3|877.4|876.4|877|876|28
1699248300000|2023-11-06 05:25:00|877.4|876.4|877.3|876.3|877.4|876.4|877.3|876.3|0
1699248600000|2023-11-06 05:30:00|877.4|876.4|876.5|875.5|877.4|876.4|876.5|875.5|1
1699248900000|2023-11-06 05:35:00|876.6|875.6|876.6|875.6|877.1|876.1|876.4|875.4|1
1699249200000|2023-11-06 05:40:00|876.8|875.8|875.6|874.6|876.8|875.8|875.5|874.5|0
1699249500000|2023-11-06 05:45:00|875.8|874.8|876.8|875.8|877|876|875.5|874.5|38
1699249800000|2023-11-06 05:50:00|876.5|875.5|875.5|874.5|876.6|875.6|875.5|874.5|0
1699250100000|2023-11-06 05:55:00|875.6|874.6|876.1|875.1|876.4|875.4|875.5|874.5|0
1699250400000|2023-11-06 06:00:00|876|875|877|876|877.3|876.3|876|875|4
1699250700000|2023-11-06 06:05:00|877.1|876.1|877|876|877.1|876.1|876.3|875.3|0
1699251000000|2023-11-06 06:10:00|876.8|875.8|876.6|875.6|877|876|876.6|875.6|0
1699251300000|2023-11-06 06:15:00|876.5|875.5|876.5|875.5|877|876|876.3|875.3|6
1699251600000|2023-11-06 06:20:00|876.4|875.4|876.5|875.5|876.5|875.5|876.1|875.1|0
1699251900000|2023-11-06 06:25:00|876.6|875.6|876.8|875.8|876.8|875.8|876.4|875.4|0
1699252200000|2023-11-06 06:30:00|876.9|875.9|877.3|876.3|877.3|876.3|876.9|875.9|2
1699252500000|2023-11-06 06:35:00|877.1|876.1|877|876|877.3|876.3|877|876|1
1699252800000|2023-11-06 06:40:00|877.1|876.1|877.8|876.8|877.9|876.9|877|876|4
1699253100000|2023-11-06 06:45:00|877.9|876.9|877.3|876.3|877.9|876.9|877|876|20
1699253400000|2023-11-06 06:50:00|877.1|876.1|877.3|876.3|877.5|876.5|877.1|876.1|0
1699253700000|2023-11-06 06:55:00|877|876|877|876|877.5|876.5|876.5|875.5|2
1699254000000|2023-11-06 07:00:00|876.9|875.9|876.3|875.3|876.9|875.9|876.3|875.3|4
1699254300000|2023-11-06 07:05:00|876.4|875.4|876|875|876.8|875.8|875.1|874.1|57
1699254600000|2023-11-06 07:10:00|876.1|875.1|876.3|875.3|876.5|875.5|875.5|874.5|12
1699254900000|2023-11-06 07:15:00|876.5|875.5|876.6|875.6|877.4|876.4|876.3|875.3|13
1699255200000|2023-11-06 07:20:00|876.5|875.5|877.9|876.9|879|878|876.5|875.5|222
1699255500000|2023-11-06 07:25:00|877.5|876.5|878.8|877.8|879.3|878.3|877.5|876.5|12
1699255800000|2023-11-06 07:30:00|878.9|877.9|879|878|879.5|878.5|878.8|877.8|5
1699256100000|2023-11-06 07:35:00|878.8|877.8|877.4|876.4|878.8|877.8|877.4|876.4|202
1699256400000|2023-11-06 07:40:00|877.3|876.3|877.8|876.8|878.3|877.3|877.3|876.3|87
1699256700000|2023-11-06 07:45:00|878|877|878|877|878.9|877.9|877.8|876.8|19
1699257000000|2023-11-06 07:50:00|878.3|877.3|880.3|879.3|882.3|881.3|878|877|415
1699257300000|2023-11-06 07:55:00|879.5|878.5|878.8|877.8|880.5|879.5|878.4|877.4|50
1699257600000|2023-11-06 08:00:00|878.6|877.6|882.3|881.3|882.8|881.8|878.5|877.5|89
1699257900000|2023-11-06 08:05:00|882|881|884.3|883.3|884.8|883.8|882|881|45
1699258200000|2023-11-06 08:10:00|884.1|883.1|883.8|882.8|884.4|883.4|883.4|882.4|76
1699258500000|2023-11-06 08:15:00|884|883|882.6|881.6|884.6|883.6|882.5|881.5|87
1699258800000|2023-11-06 08:20:00|882.8|881.8|884|883|884.5|883.5|882.8|881.8|123
1699259100000|2023-11-06 08:25:00|883.9|882.9|882.3|881.3|883.9|882.9|881|880|170
1699259400000|2023-11-06 08:30:00|882.5|881.5|883.9|882.9|884.8|883.8|882.5|881.5|171
1699259700000|2023-11-06 08:35:00|883.5|882.5|883.3|882.3|883.6|882.6|882.3|881.3|404
1699260000000|2023-11-06 08:40:00|883|882|882.3|881.3|883.4|882.4|882.1|881.1|134
1699260300000|2023-11-06 08:45:00|882.4|881.4|883.4|882.4|884|883|882.4|881.4|158
1699260600000|2023-11-06 08:50:00|883.3|882.3|885.5|884.5|885.9|884.9|882.9|881.9|186
1699260900000|2023-11-06 08:55:00|885.4|884.4|884.1|883.1|885.5|884.5|883.9|882.9|200
1699261200000|2023-11-06 09:00:00|884|883|884.5|883.5|884.5|883.5|883.3|882.3|48
1699261500000|2023-11-06 09:05:00|884.4|883.4|884.4|883.4|885.4|884.4|884.3|883.3|125
1699261800000|2023-11-06 09:10:00|884.5|883.5|885.3|884.3|885.5|884.5|884.5|883.5|65
1699262100000|2023-11-06 09:15:00|885.4|884.4|883.8|882.8|886|885|883.6|882.6|118
1699262400000|2023-11-06 09:20:00|883.3|882.3|885|884|885.1|884.1|882.6|881.6|129
1699262700000|2023-11-06 09:25:00|884.8|883.8|883.4|882.4|885|884|883.4|882.4|246
1699263000000|2023-11-06 09:30:00|883.5|882.5|883.5|882.5|884.3|883.3|883.4|882.4|9
1699263300000|2023-11-06 09:35:00|883.8|882.8|884.3|883.3|884.8|883.8|883.6|882.6|348
1699263600000|2023-11-06 09:40:00|884.4|883.4|883.8|882.8|884.8|883.8|883.5|882.5|159
1699263900000|2023-11-06 09:45:00|883.9|882.9|884.3|883.3|884.5|883.5|883.5|882.5|197
1699264200000|2023-11-06 09:50:00|884.4|883.4|885.5|884.5|886|885|884.3|883.3|86
1699264500000|2023-11-06 09:55:00|885.8|884.8|887.1|886.1|887.6|886.6|885.8|884.8|45
1699264800000|2023-11-06 10:00:00|887.3|886.3|887.8|886.8|888.4|887.4|887.1|886.1|98
1699265100000|2023-11-06 10:05:00|887.5|886.5|889.6|888.6|889.6|888.6|887.3|886.3|106
1699265400000|2023-11-06 10:10:00|889.8|888.8|891|890|891.1|890.1|888.8|887.8|315
1699265700000|2023-11-06 10:15:00|890.9|889.9|890.6|889.6|891.6|890.6|890.5|889.5|111
1699266000000|2023-11-06 10:20:00|890.8|889.8|891|890|891.3|890.3|888.9|887.9|259
1699266300000|2023-11-06 10:25:00|891.3|890.3|892.8|891.8|893|892|890.5|889.5|148
1699266600000|2023-11-06 10:30:00|892.9|891.9|892.3|891.3|892.9|891.9|891.1|890.1|48
1699266900000|2023-11-06 10:35:00|892.4|891.4|891.8|890.8|892.5|891.5|890.8|889.8|35
1699267200000|2023-11-06 10:40:00|891.5|890.5|891.9|890.9|892|891|891|890|137
1699267500000|2023-11-06 10:45:00|892|891|891.4|890.4|892|891|891.3|890.3|13
1699267800000|2023-11-06 10:50:00|891.3|890.3|891.4|890.4|892.4|891.4|890.8|889.8|278
1699268100000|2023-11-06 10:55:00|891.5|890.5|893.3|892.3|893.5|892.5|891.4|890.4|307
1699268400000|2023-11-06 11:00:00|893.4|892.4|894.4|893.4|894.5|893.5|892.8|891.8|60
1699268700000|2023-11-06 11:05:00|894.3|893.3|893.9|892.9|894.6|893.6|893.4|892.4|114
1699269000000|2023-11-06 11:10:00|893.8|892.8|894.5|893.5|895.4|894.4|893.8|892.8|205
1699269300000|2023-11-06 11:15:00|894.6|893.6|893.8|892.8|894.8|893.8|893.3|892.3|70
1699269600000|2023-11-06 11:20:00|894|893|894.1|893.1|894.5|893.5|893.4|892.4|41
1699269900000|2023-11-06 11:25:00|893.9|892.9|893.1|892.1|893.9|892.9|892.4|891.4|151
1699270200000|2023-11-06 11:30:00|893.3|892.3|892.8|891.8|893.8|892.8|892.8|891.8|52
1699270500000|2023-11-06 11:35:00|892.5|891.5|893.5|892.5|893.5|892.5|892.5|891.5|66
1699270800000|2023-11-06 11:40:00|893.3|892.3|893.1|892.1|893.8|892.8|892.8|891.8|73
1699271100000|2023-11-06 11:45:00|893.3|892.3|894.5|893.5|894.6|893.6|892.5|891.5|21
1699271400000|2023-11-06 11:50:00|894.6|893.6|893.6|892.6|895.3|894.3|893.5|892.5|101
1699271700000|2023-11-06 11:55:00|893.5|892.5|892.3|891.3|893.6|892.6|891.9|890.9|126
1699272000000|2023-11-06 12:00:00|892|891|892.8|891.8|893.1|892.1|891.8|890.8|93
1699272300000|2023-11-06 12:05:00|892.6|891.6|893.8|892.8|893.8|892.8|892.3|891.3|59
1699272600000|2023-11-06 12:10:00|893.9|892.9|893.3|892.3|894|893|893|892|321
1699272900000|2023-11-06 12:15:00|893.4|892.4|892.3|891.3|893.4|892.4|892.3|891.3|32
1699273200000|2023-11-06 12:20:00|892.4|891.4|893|892|893|892|892.3|891.3|28
1699273500000|2023-11-06 12:25:00|893.1|892.1|893.1|892.1|893.8|892.8|892.8|891.8|47
1699273800000|2023-11-06 12:30:00|893.3|892.3|892.9|891.9|893.6|892.6|892.5|891.5|43
1699274100000|2023-11-06 12:35:00|892.8|891.8|892.8|891.8|894.3|893.3|892.4|891.4|41
1699274400000|2023-11-06 12:40:00|892.5|891.5|892.8|891.8|893.9|892.9|892.3|891.3|21
1699274700000|2023-11-06 12:45:00|892.6|891.6|891.3|890.3|892.9|891.9|890|889|486
1699275000000|2023-11-06 12:50:00|891.1|890.1|890.3|889.3|891.8|890.8|890.1|889.1|75
1699275300000|2023-11-06 12:55:00|890.5|889.5|888.5|887.5|890.5|889.5|887.9|886.9|324
1699275600000|2023-11-06 13:00:00|888.4|887.4|889.5|888.5|890.8|889.8|888|887|63
1699275900000|2023-11-06 13:05:00|889.3|888.3|891.5|890.5|891.8|890.8|889.1|888.1|77
1699276200000|2023-11-06 13:10:00|891.6|890.6|890.4|889.4|892|891|889.8|888.8|101
1699276500000|2023-11-06 13:15:00|890.3|889.3|887.9|886.9|890.5|889.5|887.6|886.6|154
1699276800000|2023-11-06 13:20:00|887.8|886.8|886.8|885.8|888|887|885.8|884.8|274
1699277100000|2023-11-06 13:25:00|886.6|885.6|886|885|887.1|886.1|885.4|884.4|91
1699277400000|2023-11-06 13:30:00|885.9|884.9|886|885|886|885|884.4|883.4|37
1699277700000|2023-11-06 13:35:00|885.9|884.9|886.6|885.6|886.6|885.6|885.3|884.3|58
1699278000000|2023-11-06 13:40:00|886.5|885.5|884|883|886.6|885.6|884|883|112
1699278300000|2023-11-06 13:45:00|884.1|883.1|884.3|883.3|884.8|883.8|883.5|882.5|101
1699278600000|2023-11-06 13:50:00|884.1|883.1|884.6|883.6|884.8|883.8|883.8|882.8|46
1699278900000|2023-11-06 13:55:00|884.5|883.5|884.6|883.6|884.9|883.9|883.1|882.1|43
1699279200000|2023-11-06 14:00:00|884.8|883.8|889|888|889.6|888.6|883.6|882.6|186
1699279500000|2023-11-06 14:05:00|889.3|888.3|886.5|885.5|889.8|888.8|886.3|885.3|48
1699279800000|2023-11-06 14:10:00|886.3|885.3|888.4|887.4|888.4|887.4|886.3|885.3|3
1699280100000|2023-11-06 14:15:00|888.5|887.5|889.5|888.5|889.8|888.8|887.8|886.8|105
1699280400000|2023-11-06 14:20:00|889.6|888.6|888.8|887.8|890|889|888.8|887.8|9
1699280700000|2023-11-06 14:25:00|888.5|887.5|890.8|889.8|890.8|889.8|888.3|887.3|233
1699281000000|2023-11-06 14:30:00|890.6|889.6|890.5|889.5|891|890|887.8|886.8|37
1699281300000|2023-11-06 14:35:00|890.4|889.4|889.5|888.5|891|890|888.9|887.9|23
1699281600000|2023-11-06 14:40:00|889.4|888.4|891|890|891|890|889|888|80
1699281900000|2023-11-06 14:45:00|890.8|889.8|890.1|889.1|891.8|890.8|889.3|888.3|93
1699282200000|2023-11-06 14:50:00|890|889|890.8|889.8|891|890|889.1|888.1|65
1699282500000|2023-11-06 14:55:00|890.6|889.6|892.5|891.5|892.5|891.5|890|889|41
1699282800000|2023-11-06 15:00:00|892.8|891.8|893.3|892.3|894.5|893.5|892.4|891.4|214
1699283100000|2023-11-06 15:05:00|893.1|892.1|890.3|889.3|893.3|892.3|889.9|888.9|196
1699283400000|2023-11-06 15:10:00|890.4|889.4|891.1|890.1|891.5|890.5|889.8|888.8|17
1699283700000|2023-11-06 15:15:00|891.3|890.3|892.3|891.3|892.5|891.5|890.9|889.9|208
1699284000000|2023-11-06 15:20:00|892|891|892.8|891.8|893.3|892.3|891|890|184
1699284300000|2023-11-06 15:25:00|892.9|891.9|894|893|894.8|893.8|892.3|891.3|19
1699284600000|2023-11-06 15:30:00|894.1|893.1|895|894|895.4|894.4|893.5|892.5|87
1699284900000|2023-11-06 15:35:00|895.1|894.1|894.1|893.1|895.3|894.3|893.5|892.5|35
1699285200000|2023-11-06 15:40:00|894.3|893.3|892.5|891.5|894.4|893.4|891.5|890.5|681
1699285500000|2023-11-06 15:45:00|892.6|891.6|891|890|892.6|891.6|891|890|170
1699285800000|2023-11-06 15:50:00|890.8|889.8|891|890|891.8|890.8|890|889|282
1699286100000|2023-11-06 15:55:00|891.3|890.3|889.3|888.3|891.3|890.3|888.5|887.5|954
1699286400000|2023-11-06 16:00:00|889.1|888.1|889|888|889.8|888.8|887.9|886.9|270
1699286700000|2023-11-06 16:05:00|888.8|887.8|888|887|889.5|888.5|887.8|886.8|125
1699287000000|2023-11-06 16:10:00|888.1|887.1|886.8|885.8|888.9|887.9|885.6|884.6|143
1699287300000|2023-11-06 16:15:00|886.9|885.9|885.8|884.8|886.9|885.9|885|884|684
1699287600000|2023-11-06 16:20:00|885.6|884.6|884|883|885.8|884.8|883.8|882.8|201
1699287900000|2023-11-06 16:25:00|883.9|882.9|886.3|885.3|887.9|886.9|883.5|882.5|568
1699288200000|2023-11-06 16:30:00|886.1|885.1|887.8|886.8|888|887|884.8|883.8|194
1699288500000|2023-11-06 16:35:00|887.6|886.6|888.4|887.4|888.5|887.5|887|886|319
1699288800000|2023-11-06 16:40:00|888.3|887.3|887.8|886.8|888.8|887.8|887.5|886.5|59
1699289100000|2023-11-06 16:45:00|887.9|886.9|888.8|887.8|889.3|888.3|887.8|886.8|30
1699289400000|2023-11-06 16:50:00|888.6|887.6|889.5|888.5|889.8|888.8|888.5|887.5|63
1699289700000|2023-11-06 16:55:00|890|889|891.3|890.3|891.5|890.5|889.8|888.8|415
1699290000000|2023-11-06 17:00:00|891.1|890.1|890.5|889.5|891.5|890.5|890.3|889.3|98
1699290300000|2023-11-06 17:05:00|890.3|889.3|890.5|889.5|891|890|890.1|889.1|227
1699290600000|2023-11-06 17:10:00|890.6|889.6|891.1|890.1|891.3|890.3|890.4|889.4|34
1699290900000|2023-11-06 17:15:00|891.3|890.3|892.3|891.3|892.6|891.6|891.1|890.1|126
1699291200000|2023-11-06 17:20:00|892.4|891.4|892.8|891.8|893.5|892.5|892.3|891.3|27
1699291500000|2023-11-06 17:25:00|892.5|891.5|892.8|891.8|892.8|891.8|891.6|890.6|23
1699291800000|2023-11-06 17:30:00|892.5|891.5|893.8|892.8|894|893|892.5|891.5|24
1699292100000|2023-11-06 17:35:00|893.9|892.9|893.8|892.8|894|893|893.3|892.3|66
1699292400000|2023-11-06 17:40:00|893.5|892.5|893.4|892.4|894.3|893.3|893|892|15
1699292700000|2023-11-06 17:45:00|893.5|892.5|893.3|892.3|893.5|892.5|893|892|21
1699293000000|2023-11-06 17:50:00|893.5|892.5|893.5|892.5|894.3|893.3|893.5|892.5|11
1699293300000|2023-11-06 17:55:00|893.6|892.6|893.8|892.8|894|893|893.5|892.5|3
1699293600000|2023-11-06 18:00:00|893.5|892.5|894|893|894.3|893.3|893.5|892.5|26
1699293900000|2023-11-06 18:05:00|893.8|892.8|893.8|892.8|894|893|893.3|892.3|28
1699294200000|2023-11-06 18:10:00|893.5|892.5|893.3|892.3|894.3|893.3|893|892|6
1699294500000|2023-11-06 18:15:00|893.5|892.5|892.8|891.8|893.5|892.5|892|891|194
1699294800000|2023-11-06 18:20:00|892.6|891.6|892|891|892.8|891.8|891.5|890.5|21
1699295100000|2023-11-06 18:25:00|891.8|890.8|890.9|889.9|891.9|890.9|890.5|889.5|6
1699295400000|2023-11-06 18:30:00|890.8|889.8|891.5|890.5|891.6|890.6|890.8|889.8|24
1699295700000|2023-11-06 18:35:00|891.3|890.3|889.3|888.3|891.8|890.8|889.1|888.1|26
1699296000000|2023-11-06 18:40:00|889.5|888.5|888.8|887.8|889.5|888.5|887.5|886.5|176
1699296300000|2023-11-06 18:45:00|889|888|890.6|889.6|891|890|888.8|887.8|78
1699296600000|2023-11-06 18:50:00|890.5|889.5|889.9|888.9|891|890|889.4|888.4|23
1699296900000|2023-11-06 18:55:00|889.8|888.8|891|890|891.3|890.3|889.8|888.8|0
1699297200000|2023-11-06 19:00:00|890.8|889.8|889.5|888.5|891.3|890.3|889|888|22
1699297500000|2023-11-06 19:05:00|889.4|888.4|889.3|888.3|889.8|888.8|888.8|887.8|43
1699297800000|2023-11-06 19:10:00|889.1|888.1|890|889|890.3|889.3|888.3|887.3|59
1699298100000|2023-11-06 19:15:00|889.9|888.9|889.1|888.1|890.5|889.5|888.8|887.8|22
1699298400000|2023-11-06 19:20:00|889|888|888.8|887.8|889.4|888.4|888.1|887.1|26
1699298700000|2023-11-06 19:25:00|888.9|887.9|889|888|889.3|888.3|887.1|886.1|76
1699299000000|2023-11-06 19:30:00|889.3|888.3|890.1|889.1|890.3|889.3|888.3|887.3|29
1699299300000|2023-11-06 19:35:00|890.3|889.3|890.5|889.5|890.5|889.5|890|889|142
1699299600000|2023-11-06 19:40:00|890.4|889.4|891|890|891.3|890.3|890.3|889.3|18
1699299900000|2023-11-06 19:45:00|890.8|889.8|891.3|890.3|891.3|890.3|890.6|889.6|108
1699300200000|2023-11-06 19:50:00|891.1|890.1|890.3|889.3|891.3|890.3|890|889|0
1699300500000|2023-11-06 19:55:00|890.4|889.4|891|890|891|890|890|889|0
1699300800000|2023-11-06 20:00:00|890.8|889.8|890.3|889.3|890.8|889.8|890.3|889.3|0
1699301100000|2023-11-06 20:05:00|890.1|889.1|889.8|888.8|890.3|889.3|889.8|888.8|3
1699301400000|2023-11-06 20:10:00|889.6|888.6|889.6|888.6|889.8|888.8|889.6|888.6|0
1699301700000|2023-11-06 20:15:00|889.8|888.8|889.8|888.8|889.9|888.9|889.6|888.6|1
1699302000000|2023-11-06 20:20:00|889.6|888.6|889.4|888.4|890|889|889.3|888.3|6
1699302300000|2023-11-06 20:25:00|889.5|888.5|889.4|888.4|889.8|888.8|889.3|888.3|0
1699302600000|2023-11-06 20:30:00|889.5|888.5|889.1|888.1|889.6|888.6|889|888|0
1699302900000|2023-11-06 20:35:00|889.3|888.3|889.3|888.3|889.4|888.4|889|888|2
1699303200000|2023-11-06 20:40:00|889.4|888.4|889.3|888.3|890|889|889.3|888.3|14
1699303500000|2023-11-06 20:45:00|889.1|888.1|888.9|887.9|889.4|888.4|888.8|887.8|0
1699303800000|2023-11-06 20:50:00|889|888|888.8|887.8|889.1|888.1|888.8|887.8|5
1699304100000|2023-11-06 20:55:00|888.9|887.9|888.9|887.9|889|888|888.8|887.8|27
1699304400000|2023-11-06 21:00:00|889|888|889|888|889.3|888.3|888.8|887.8|0
1699304700000|2023-11-06 21:05:00|888.8|887.8|889.8|888.8|890|889|888.8|887.8|153
1699305000000|2023-11-06 21:10:00|889.9|888.9|889.8|888.8|889.9|888.9|889.5|888.5|6
1699305300000|2023-11-06 21:15:00|889.6|888.6|889.8|888.8|889.9|888.9|889.5|888.5|0
1699305600000|2023-11-06 21:20:00|890|889|889.8|888.8|890.1|889.1|889.6|888.6|127
1699305900000|2023-11-06 21:25:00|889.5|888.5|889.6|888.6|889.8|888.8|889.5|888.5|0
1699306200000|2023-11-06 21:30:00|889.5|888.5|889.8|888.8|889.8|888.8|889.5|888.5|0
1699306500000|2023-11-06 21:35:00|889.6|888.6|889.8|888.8|889.9|888.9|889.6|888.6|0
1699306800000|2023-11-06 21:40:00|889.9|888.9|890|889|890.1|889.1|889.8|888.8|0
1699307100000|2023-11-06 21:45:00|889.9|888.9|889.8|888.8|889.9|888.9|889.8|888.8|0
1699307400000|2023-11-06 21:50:00|889.9|888.9|889.9|888.9|889.9|888.9|889.8|888.8|0
1699307700000|2023-11-06 21:55:00|889.8|888.8|889.6|888.6|889.9|888.9|889.5|888.5|17
1699308000000|2023-11-06 22:00:00|889.8|888.8|890.9|887.9|890.9|888.8|889.8|887.9|0
1699309800000|2023-11-06 22:30:00|889.8|888.8|889.8|888.8|890.9|888.8|889.8|887.9|0
1699310100000|2023-11-06 22:35:00|889.6|888.6|889.6|888.6|890.9|888.6|889.6|887.9|0
1699310400000|2023-11-06 22:40:00|889.8|888.8|889.8|888.8|890.9|888.8|889.8|887.9|0
1699310700000|2023-11-06 22:45:00|890.9|887.9|890.9|887.9|890.9|887.9|890.9|887.9|0
1699311000000|2023-11-06 22:50:00|889.8|888.8|890.9|887.9|890.9|888.8|889.8|887.9|0
1699322400000|2023-11-07 02:00:00|885.4|884.4|883.8|882.8|885.5|884.5|883.6|882.6|46
1699322700000|2023-11-07 02:05:00|883.5|882.5|884.1|883.1|884.3|883.3|883.5|882.5|1
1699323000000|2023-11-07 02:10:00|884.3|883.3|884.5|883.5|884.6|883.6|884.1|883.1|1
1699323300000|2023-11-07 02:15:00|884.4|883.4|884.6|883.6|884.6|883.6|884.4|883.4|0
1699323600000|2023-11-07 02:20:00|884.4|883.4|884.4|883.4|884.5|883.5|884.4|883.4|0
1699323900000|2023-11-07 02:25:00|884.5|883.5|884.4|883.4|884.5|883.5|884.4|883.4|0
1699324200000|2023-11-07 02:30:00|884.5|883.5|884.9|883.9|885.1|884.1|884.4|883.4|0
1699324500000|2023-11-07 02:35:00|885|884|884.5|883.5|885.1|884.1|884.5|883.5|0
1699324800000|2023-11-07 02:40:00|884.4|883.4|883.6|882.6|884.5|883.5|883.4|882.4|0
1699325100000|2023-11-07 02:45:00|883.5|882.5|884|883|884|883|883.5|882.5|0
1699325400000|2023-11-07 02:50:00|883.8|882.8|884.8|883.8|884.8|883.8|883.8|882.8|0
1699325700000|2023-11-07 02:55:00|885|884|885|884|885.3|884.3|885|884|0
1699326000000|2023-11-07 03:00:00|884.4|883.4|884.9|883.9|885.1|884.1|884.4|883.4|0
1699326300000|2023-11-07 03:05:00|885|884|884.9|883.9|885.1|884.1|884.8|883.8|0
1699326600000|2023-11-07 03:10:00|884.6|883.6|884|883|884.6|883.6|883.9|882.9|0
1699326900000|2023-11-07 03:15:00|883.9|882.9|884.5|883.5|884.5|883.5|883.9|882.9|0
1699327200000|2023-11-07 03:20:00|883.6|882.6|883|882|883.8|882.8|883|882|7
1699327500000|2023-11-07 03:25:00|882.9|881.9|882.5|881.5|883|882|882.4|881.4|1
1699327800000|2023-11-07 03:30:00|882.8|881.8|882.3|881.3|883|882|881.9|880.9|2
1699328100000|2023-11-07 03:35:00|882.4|881.4|882|881|882.5|881.5|881.9|880.9|1
1699328400000|2023-11-07 03:40:00|882.1|881.1|882.3|881.3|882.3|881.3|882|881|0
1699328700000|2023-11-07 03:45:00|882|881|882|881|882|881|882|881|0
1699329000000|2023-11-07 03:50:00|882.1|881.1|882.3|881.3|882.6|881.6|882|881|0
1699329300000|2023-11-07 03:55:00|882.4|881.4|882.6|881.6|882.8|881.8|882.3|881.3|0
1699329600000|2023-11-07 04:00:00|882.5|881.5|882.4|881.4|882.5|881.5|882.3|881.3|0
1699329900000|2023-11-07 04:05:00|882.3|881.3|882.6|881.6|882.6|881.6|882.3|881.3|0
1699330200000|2023-11-07 04:10:00|882.5|881.5|882.9|881.9|882.9|881.9|882.5|881.5|0
1699330500000|2023-11-07 04:15:00|882.8|881.8|882.3|881.3|883|882|882.3|881.3|0
1699330800000|2023-11-07 04:20:00|882.4|881.4|882.4|881.4|882.5|881.5|882.4|881.4|0
1699331100000|2023-11-07 04:25:00|882.5|881.5|882.1|881.1|882.6|881.6|881.6|880.6|19
1699331400000|2023-11-07 04:30:00|881.9|880.9|881.5|880.5|882.1|881.1|881.5|880.5|1
1699331700000|2023-11-07 04:35:00|881.4|880.4|881.6|880.6|881.8|880.8|881.4|880.4|1
1699332000000|2023-11-07 04:40:00|881.8|880.8|881.6|880.6|881.8|880.8|881.6|880.6|0
1699332300000|2023-11-07 04:45:00|881.5|880.5|881.4|880.4|881.5|880.5|881.4|880.4|0
1699332600000|2023-11-07 04:50:00|881|880|881.8|880.8|882|881|881|880|11
1699332900000|2023-11-07 04:55:00|881.6|880.6|881.8|880.8|881.9|880.9|881.6|880.6|0
1699333200000|2023-11-07 05:00:00|881.5|880.5|881.9|880.9|882|881|881.5|880.5|0
1699333500000|2023-11-07 05:05:00|882|881|881.8|880.8|882.5|881.5|881.8|880.8|5
1699333800000|2023-11-07 05:10:00|881.9|880.9|881.9|880.9|882|881|881.8|880.8|0
1699334100000|2023-11-07 05:15:00|881.8|880.8|882.6|881.6|882.8|881.8|881.8|880.8|5
1699334400000|2023-11-07 05:20:00|882|881|882|881|882|881|882|881|2
1699334700000|2023-11-07 05:25:00|881.9|880.9|881.9|880.9|881.9|880.9|881.9|880.9|0
1699335000000|2023-11-07 05:30:00|881.8|880.8|881.3|880.3|882|881|880.9|879.9|1
1699335300000|2023-11-07 05:35:00|881.4|880.4|881.8|880.8|882|881|881.3|880.3|0
1699335600000|2023-11-07 05:40:00|881.5|880.5|881.8|880.8|882.3|881.3|881.3|880.3|0
1699335900000|2023-11-07 05:45:00|881.5|880.5|881.8|880.8|881.8|880.8|880.9|879.9|0
1699336200000|2023-11-07 05:50:00|881.9|880.9|882.4|881.4|882.8|881.8|881.8|880.8|1
1699336500000|2023-11-07 05:55:00|882.3|881.3|882.6|881.6|882.6|881.6|882.3|881.3|1
1699336800000|2023-11-07 06:00:00|882.5|881.5|882|881|882.6|881.6|882|881|0
1699337100000|2023-11-07 06:05:00|882.1|881.1|882|881|882.4|881.4|881.8|880.8|0
1699337400000|2023-11-07 06:10:00|881.9|880.9|881.5|880.5|882|881|881.5|880.5|0
1699337700000|2023-11-07 06:15:00|881.6|880.6|881.4|880.4|881.9|880.9|881.4|880.4|9
1699338000000|2023-11-07 06:20:00|881.8|880.8|882|881|882|881|881.6|880.6|0
1699338300000|2023-11-07 06:25:00|881.9|880.9|882.3|881.3|882.4|881.4|881.9|880.9|1
1699338600000|2023-11-07 06:30:00|882.1|881.1|882.3|881.3|882.3|881.3|882|881|46
1699338900000|2023-11-07 06:35:00|882.1|881.1|878|877|882.3|881.3|877.5|876.5|30
1699339200000|2023-11-07 06:40:00|877.9|876.9|877.8|876.8|878.5|877.5|877.6|876.6|0
1699339500000|2023-11-07 06:45:00|877.3|876.3|877.3|876.3|878|877|876.9|875.9|5
1699339800000|2023-11-07 06:50:00|877|876|877.4|876.4|877.9|876.9|876.6|875.6|6
1699340100000|2023-11-07 06:55:00|877.5|876.5|877.1|876.1|877.9|876.9|876.5|875.5|212
1699340400000|2023-11-07 07:00:00|877.3|876.3|877.5|876.5|878|877|876.4|875.4|53
1699340700000|2023-11-07 07:05:00|877.4|876.4|877.5|876.5|878.4|877.4|876.8|875.8|56
1699341000000|2023-11-07 07:10:00|877.6|876.6|878.1|877.1|878.4|877.4|877.5|876.5|13
1699341300000|2023-11-07 07:15:00|878.4|877.4|878.5|877.5|878.8|877.8|877.8|876.8|121
1699341600000|2023-11-07 07:20:00|878.3|877.3|878.6|877.6|878.8|877.8|878|877|88
1699341900000|2023-11-07 07:25:00|878.9|877.9|878.6|877.6|879.1|878.1|878.4|877.4|54
1699342200000|2023-11-07 07:30:00|878.8|877.8|880|879|880|879|878.4|877.4|41
1699342500000|2023-11-07 07:35:00|879.9|878.9|878.8|877.8|880.1|879.1|878.5|877.5|6
1699342800000|2023-11-07 07:40:00|878.5|877.5|879.3|878.3|879.8|878.8|878.4|877.4|43
1699343100000|2023-11-07 07:45:00|879|878|878.8|877.8|879.5|878.5|878.4|877.4|23
1699343400000|2023-11-07 07:50:00|878.9|877.9|880.1|879.1|880.6|879.6|878.6|877.6|107
1699343700000|2023-11-07 07:55:00|880|879|878.6|877.6|880.5|879.5|878.6|877.6|2
1699344000000|2023-11-07 08:00:00|878.8|877.8|874.6|873.6|878.8|877.8|874.5|873.5|129
1699344300000|2023-11-07 08:05:00|874.8|873.8|873.9|872.9|875.1|874.1|873.4|872.4|247
1699344600000|2023-11-07 08:10:00|873.8|872.8|875.5|874.5|875.5|874.5|873.5|872.5|225
1699344900000|2023-11-07 08:15:00|875.4|874.4|875|874|875.4|874.4|873.8|872.8|165
1699345200000|2023-11-07 08:20:00|874.5|873.5|871.3|870.3|874.5|873.5|871.3|870.3|198
1699345500000|2023-11-07 08:25:00|871.4|870.4|868.5|867.5|871.8|870.8|868.3|867.3|335
1699345800000|2023-11-07 08:30:00|868.4|867.4|869.8|868.8|870.3|869.3|867.8|866.8|453
1699346100000|2023-11-07 08:35:00|869.5|868.5|870|869|870.4|869.4|867.8|866.8|126
1699346400000|2023-11-07 08:40:00|869.8|868.8|868.5|867.5|870|869|868.4|867.4|67
1699346700000|2023-11-07 08:45:00|868.6|867.6|865|864|868.9|867.9|864.9|863.9|541
1699347000000|2023-11-07 08:50:00|865.4|864.4|865.8|864.8|866.5|865.5|865|864|41
1699347300000|2023-11-07 08:55:00|866|865|866.4|865.4|867.6|866.6|865.8|864.8|183
1699347600000|2023-11-07 09:00:00|866.5|865.5|866.8|865.8|867|866|864.3|863.3|116
1699347900000|2023-11-07 09:05:00|866|865|865.1|864.1|866.9|865.9|864.8|863.8|334
1699348200000|2023-11-07 09:10:00|865|864|866.8|865.8|866.8|865.8|864.9|863.9|67
1699348500000|2023-11-07 09:15:00|866.5|865.5|865.1|864.1|866.8|865.8|864.5|863.5|218
1699348800000|2023-11-07 09:20:00|864.9|863.9|865.3|864.3|865.3|864.3|863.9|862.9|202
1699349100000|2023-11-07 09:25:00|865.5|864.5|865.8|864.8|866|865|864.5|863.5|60
1699349400000|2023-11-07 09:30:00|865.6|864.6|865.4|864.4|865.8|864.8|864.3|863.3|75
1699349700000|2023-11-07 09:35:00|865.3|864.3|864.8|863.8|865.4|864.4|864.6|863.6|24
1699350000000|2023-11-07 09:40:00|864.6|863.6|863.9|862.9|866|865|863.8|862.8|309
1699350300000|2023-11-07 09:45:00|864|863|865.4|864.4|866|865|863.8|862.8|77
1699350600000|2023-11-07 09:50:00|865.5|864.5|867.8|866.8|868.9|867.9|864.6|863.6|465
1699350900000|2023-11-07 09:55:00|867.5|866.5|865|864|867.5|866.5|865|864|79
1699351200000|2023-11-07 10:00:00|864.9|863.9|866|865|866|865|864.1|863.1|35
1699351500000|2023-11-07 10:05:00|865.9|864.9|864.6|863.6|866.3|865.3|864.5|863.5|51
1699351800000|2023-11-07 10:10:00|864.8|863.8|863.8|862.8|865.3|864.3|863.5|862.5|276
1699352100000|2023-11-07 10:15:00|863.6|862.6|864.5|863.5|864.9|863.9|862.8|861.8|246
1699352400000|2023-11-07 10:20:00|864.6|863.6|864.5|863.5|864.9|863.9|863.6|862.6|91
1699352700000|2023-11-07 10:25:00|864.4|863.4|863.5|862.5|864.9|863.9|863.1|862.1|245
1699353000000|2023-11-07 10:30:00|863.6|862.6|863.9|862.9|864.3|863.3|863.1|862.1|391
1699353300000|2023-11-07 10:35:00|864.4|863.4|865.9|864.9|866.4|865.4|863.9|862.9|131
1699353600000|2023-11-07 10:40:00|866|865|867.1|866.1|867.1|866.1|865.8|864.8|99
1699353900000|2023-11-07 10:45:00|867|866|867.4|866.4|867.8|866.8|866.8|865.8|116
1699354200000|2023-11-07 10:50:00|867.3|866.3|867|866|867.6|866.6|866.6|865.6|90
1699354500000|2023-11-07 10:55:00|867.1|866.1|865.8|864.8|867.1|866.1|865|864|243
1699354800000|2023-11-07 11:00:00|866.1|865.1|864|863|866.6|865.6|864|863|82
1699355100000|2023-11-07 11:05:00|863.9|862.9|864.3|863.3|864.5|863.5|863.3|862.3|124
1699355400000|2023-11-07 11:10:00|864.4|863.4|864.5|863.5|864.9|863.9|863.8|862.8|395
1699355700000|2023-11-07 11:15:00|864.4|863.4|863.8|862.8|864.5|863.5|863.3|862.3|120
1699356000000|2023-11-07 11:20:00|864|863|865|864|865.6|864.6|864|863|59
1699356300000|2023-11-07 11:25:00|864.9|863.9|865.5|864.5|865.6|864.6|864.4|863.4|35
1699356600000|2023-11-07 11:30:00|865.3|864.3|864.6|863.6|865.3|864.3|864|863|31
1699356900000|2023-11-07 11:35:00|864.5|863.5|864.8|863.8|865.8|864.8|864.5|863.5|230
1699357200000|2023-11-07 11:40:00|865|864|865.3|864.3|865.5|864.5|863.5|862.5|270
1699357500000|2023-11-07 11:45:00|865.1|864.1|865|864|865.5|864.5|864.5|863.5|36
1699357800000|2023-11-07 11:50:00|864.8|863.8|864|863|864.9|863.9|863.3|862.3|50
1699358100000|2023-11-07 11:55:00|863.9|862.9|865.8|864.8|865.8|864.8|863.4|862.4|129
1699358400000|2023-11-07 12:00:00|865.6|864.6|865.5|864.5|866|865|864.6|863.6|100
1699358700000|2023-11-07 12:05:00|865.8|864.8|866.4|865.4|866.5|865.5|865.1|864.1|267
1699359000000|2023-11-07 12:10:00|866.3|865.3|867.3|866.3|867.8|866.8|866.3|865.3|126
1699359300000|2023-11-07 12:15:00|867.1|866.1|866.5|865.5|868|867|866.5|865.5|49
1699359600000|2023-11-07 12:20:00|866.4|865.4|866.3|865.3|866.6|865.6|866|865|29
1699359900000|2023-11-07 12:25:00|866.1|865.1|866.5|865.5|866.8|865.8|865.8|864.8|158
1699360200000|2023-11-07 12:30:00|866.4|865.4|866.4|865.4|866.5|865.5|865.6|864.6|12
1699360500000|2023-11-07 12:35:00|866.3|865.3|866.4|865.4|867.4|866.4|865.8|864.8|201
1699360800000|2023-11-07 12:40:00|866.5|865.5|867.6|866.6|867.6|866.6|866.3|865.3|86
1699361100000|2023-11-07 12:45:00|867.9|866.9|868.5|867.5|869.6|868.6|867.9|866.9|220
1699361400000|2023-11-07 12:50:00|868.4|867.4|868.1|867.1|869|868|867.8|866.8|13
1699361700000|2023-11-07 12:55:00|868.3|867.3|867.9|866.9|869|868|867.8|866.8|30
1699362000000|2023-11-07 13:00:00|867.8|866.8|868.6|867.6|868.8|867.8|865.6|864.6|144
1699362300000|2023-11-07 13:05:00|868.8|867.8|867.9|866.9|869.4|868.4|867.5|866.5|51
1699362600000|2023-11-07 13:10:00|867.6|866.6|869.3|868.3|869.3|868.3|866.8|865.8|318
1699362900000|2023-11-07 13:15:00|869.1|868.1|868|867|869.3|868.3|867.4|866.4|79
1699363200000|2023-11-07 13:20:00|868.1|867.1|868.4|867.4|869.3|868.3|867.9|866.9|126
1699363500000|2023-11-07 13:25:00|868.3|867.3|869|868|870|869|866.9|865.9|155
1699363800000|2023-11-07 13:30:00|868.5|867.5|868.3|867.3|869.5|868.5|867.3|866.3|121
1699364100000|2023-11-07 13:35:00|868.1|867.1|869|868|869.4|868.4|868.1|867.1|44
1699364400000|2023-11-07 13:40:00|868.9|867.9|870.4|869.4|871.1|870.1|868.9|867.9|114
1699364700000|2023-11-07 13:45:00|870.6|869.6|871.3|870.3|871.6|870.6|870.3|869.3|384
1699365000000|2023-11-07 13:50:00|871.1|870.1|872|871|873.3|872.3|871.1|870.1|686
1699365300000|2023-11-07 13:55:00|871.9|870.9|872.1|871.1|872.4|871.4|871|870|6
1699365600000|2023-11-07 14:00:00|872.3|871.3|871.8|870.8|872.9|871.9|870.5|869.5|45
1699365900000|2023-11-07 14:05:00|871.6|870.6|871|870|872.3|871.3|868.8|867.8|192
1699366200000|2023-11-07 14:10:00|870.8|869.8|869.8|868.8|871.5|870.5|868.9|867.9|619
1699366500000|2023-11-07 14:15:00|869.5|868.5|868.6|867.6|869.8|868.8|868.4|867.4|63
1699366800000|2023-11-07 14:20:00|868.5|867.5|869.4|868.4|869.8|868.8|867.9|866.9|44
1699367100000|2023-11-07 14:25:00|869.5|868.5|868.3|867.3|869.8|868.8|867.8|866.8|73
1699367400000|2023-11-07 14:30:00|868.1|867.1|866.4|865.4|868.4|867.4|866.3|865.3|251
1699367700000|2023-11-07 14:35:00|866.5|865.5|867.1|866.1|868.1|867.1|866.1|865.1|85
1699368000000|2023-11-07 14:40:00|867|866|864.9|863.9|867.1|866.1|864.1|863.1|275
1699368300000|2023-11-07 14:45:00|864.8|863.8|863.4|862.4|865.4|864.4|863.3|862.3|55
1699368600000|2023-11-07 14:50:00|863.3|862.3|862.6|861.6|863.3|862.3|861.9|860.9|113
1699368900000|2023-11-07 14:55:00|862.5|861.5|859.4|858.4|862.5|861.5|859.3|858.3|224
1699369200000|2023-11-07 15:00:00|859.3|858.3|859.4|858.4|859.8|858.8|857.8|856.8|130
1699369500000|2023-11-07 15:05:00|859.3|858.3|859.9|858.9|860|859|858.3|857.3|274
1699369800000|2023-11-07 15:10:00|859.8|858.8|860.3|859.3|861.5|860.5|859.8|858.8|223
1699370100000|2023-11-07 15:15:00|860.4|859.4|859.5|858.5|860.4|859.4|858.8|857.8|775
1699370400000|2023-11-07 15:20:00|859.4|858.4|858.9|857.9|859.8|858.8|858|857|208
1699370700000|2023-11-07 15:25:00|859|858|859.6|858.6|861.5|860.5|858.5|857.5|114
1699371000000|2023-11-07 15:30:00|859.5|858.5|860.3|859.3|861|860|859.3|858.3|187
1699371300000|2023-11-07 15:35:00|860.1|859.1|861.5|860.5|861.9|860.9|859.6|858.6|793
1699371600000|2023-11-07 15:40:00|861.3|860.3|861.5|860.5|861.6|860.6|860|859|199
1699371900000|2023-11-07 15:45:00|861.6|860.6|862.1|861.1|863.4|862.4|861.5|860.5|148
1699372200000|2023-11-07 15:50:00|862|861|859.4|858.4|862.8|861.8|859.3|858.3|144
1699372500000|2023-11-07 15:55:00|859.3|858.3|860.1|859.1|860.3|859.3|859|858|118
1699372800000|2023-11-07 16:00:00|860.3|859.3|861.6|860.6|863.3|862.3|860|859|282
1699373100000|2023-11-07 16:05:00|861.5|860.5|859.3|858.3|861.6|860.6|859.3|858.3|242
1699373400000|2023-11-07 16:10:00|859.1|858.1|859.9|858.9|859.9|858.9|858.5|857.5|353
1699373700000|2023-11-07 16:15:00|859.8|858.8|857.6|856.6|859.8|858.8|857.6|856.6|769
1699374000000|2023-11-07 16:20:00|857.8|856.8|856.5|855.5|858.3|857.3|856.4|855.4|1147
1699374300000|2023-11-07 16:25:00|856.4|855.4|857.4|856.4|858.4|857.4|855.6|854.6|983
1699374600000|2023-11-07 16:30:00|857.5|856.5|858.1|857.1|859.9|858.9|857.3|856.3|303
1699374900000|2023-11-07 16:35:00|858.3|857.3|857.5|856.5|858.6|857.6|857.3|856.3|131
1699375200000|2023-11-07 16:40:00|857.6|856.6|859.5|858.5|859.5|858.5|857.1|856.1|161
1699375500000|2023-11-07 16:45:00|859.4|858.4|859.4|858.4|860|859|859.1|858.1|110
1699375800000|2023-11-07 16:50:00|859.3|858.3|856.1|855.1|859.4|858.4|855.5|854.5|90
1699376100000|2023-11-07 16:55:00|856|855|855.1|854.1|856.6|855.6|854.8|853.8|140
1699376400000|2023-11-07 17:00:00|855.3|854.3|855.1|854.1|856|855|855|854|249
1699376700000|2023-11-07 17:05:00|855.3|854.3|852.9|851.9|855.4|854.4|852.8|851.8|217
1699377000000|2023-11-07 17:10:00|853|852|853.1|852.1|853.9|852.9|852.6|851.6|194
1699377300000|2023-11-07 17:15:00|853.3|852.3|853.8|852.8|854.3|853.3|852.9|851.9|52
1699377600000|2023-11-07 17:20:00|853.9|852.9|854.8|853.8|855.5|854.5|853.6|852.6|231
1699377900000|2023-11-07 17:25:00|854.6|853.6|854.5|853.5|856|855|854.4|853.4|60
1699378200000|2023-11-07 17:30:00|854.6|853.6|854.5|853.5|855.8|854.8|854.3|853.3|158
1699378500000|2023-11-07 17:35:00|854.8|853.8|853.1|852.1|854.8|853.8|852.1|851.1|196
1699378800000|2023-11-07 17:40:00|852.9|851.9|852.8|851.8|853.9|852.9|852.8|851.8|26
1699379100000|2023-11-07 17:45:00|852.9|851.9|853.8|852.8|854|853|852.8|851.8|31
1699379400000|2023-11-07 17:50:00|853.5|852.5|852.8|851.8|854|853|852.3|851.3|27
1699379700000|2023-11-07 17:55:00|852.6|851.6|853.8|852.8|853.9|852.9|852.5|851.5|41
1699380000000|2023-11-07 18:00:00|853.9|852.9|852.4|851.4|854.1|853.1|852.3|851.3|93
1699380300000|2023-11-07 18:05:00|852.3|851.3|852.4|851.4|852.6|851.6|852|851|256
1699380600000|2023-11-07 18:10:00|852.5|851.5|853.5|852.5|853.8|852.8|852|851|49
1699380900000|2023-11-07 18:15:00|853.8|852.8|853.5|852.5|854.8|853.8|853.5|852.5|324
1699381200000|2023-11-07 18:20:00|853.6|852.6|855.1|854.1|855.3|854.3|853.5|852.5|84
1699381500000|2023-11-07 18:25:00|855|854|856|855|856.3|855.3|855|854|379
1699381800000|2023-11-07 18:30:00|856.3|855.3|856.1|855.1|856.5|855.5|856|855|3
1699382100000|2023-11-07 18:35:00|856.3|855.3|857.5|856.5|857.5|856.5|856.1|855.1|31
1699382400000|2023-11-07 18:40:00|857.3|856.3|857.1|856.1|858.3|857.3|857|856|95
1699382700000|2023-11-07 18:45:00|857.3|856.3|857.4|856.4|857.5|856.5|856.6|855.6|19
1699383000000|2023-11-07 18:50:00|857.3|856.3|856.6|855.6|857.6|856.6|856.1|855.1|25
1699383300000|2023-11-07 18:55:00|856.5|855.5|856.1|855.1|856.8|855.8|856.1|855.1|18
1699383600000|2023-11-07 19:00:00|856.3|855.3|857.1|856.1|857.3|856.3|856.1|855.1|701
1699383900000|2023-11-07 19:05:00|857.3|856.3|855.5|854.5|857.4|856.4|855.4|854.4|196
1699384200000|2023-11-07 19:10:00|855.4|854.4|856.4|855.4|857|856|854.8|853.8|199
1699384500000|2023-11-07 19:15:00|856.3|855.3|856.3|855.3|856.6|855.6|855.8|854.8|112
1699384800000|2023-11-07 19:20:00|856.4|855.4|857.3|856.3|858|857|856.3|855.3|22
1699385100000|2023-11-07 19:25:00|857.1|856.1|854.3|853.3|857.5|856.5|854.1|853.1|164
1699385400000|2023-11-07 19:30:00|854.5|853.5|853.3|852.3|855|854|853|852|290
1699385700000|2023-11-07 19:35:00|853.1|852.1|854|853|854|853|852.8|851.8|74
1699386000000|2023-11-07 19:40:00|854.1|853.1|854|853|854.1|853.1|853.8|852.8|18
1699386300000|2023-11-07 19:45:00|853.9|852.9|854.3|853.3|854.5|853.5|853.8|852.8|0
1699386600000|2023-11-07 19:50:00|854.1|853.1|854|853|854.3|853.3|853.9|852.9|0
1699386900000|2023-11-07 19:55:00|854.3|853.3|853.8|852.8|854.3|853.3|853.8|852.8|0
1699387200000|2023-11-07 20:00:00|853.9|852.9|854|853|854.3|853.3|853.8|852.8|0
1699387500000|2023-11-07 20:05:00|853.9|852.9|853.3|852.3|853.9|852.9|853.3|852.3|25
1699387800000|2023-11-07 20:10:00|853.4|852.4|853|852|853.5|852.5|852.8|851.8|2
1699388100000|2023-11-07 20:15:00|852.9|851.9|852.5|851.5|853|852|852.3|851.3|1
1699388400000|2023-11-07 20:20:00|852.6|851.6|852.3|851.3|852.6|851.6|852|851|0
1699388700000|2023-11-07 20:25:00|852.4|851.4|852.6|851.6|852.8|851.8|852.3|851.3|2
1699389000000|2023-11-07 20:30:00|852.8|851.8|852.5|851.5|852.8|851.8|852|851|3
1699389300000|2023-11-07 20:35:00|852.6|851.6|852.3|851.3|852.6|851.6|852.3|851.3|0
1699389600000|2023-11-07 20:40:00|852.4|851.4|852.6|851.6|853|852|852.3|851.3|0
1699389900000|2023-11-07 20:45:00|852.5|851.5|853|852|853.3|852.3|852.5|851.5|2
1699390200000|2023-11-07 20:50:00|853.1|852.1|853|852|853.5|852.5|852.8|851.8|0
1699390500000|2023-11-07 20:55:00|853.1|852.1|853|852|853.5|852.5|852.5|851.5|92
1699390800000|2023-11-07 21:00:00|853.1|852.1|853.5|852.5|853.8|852.8|853|852|35
1699391100000|2023-11-07 21:05:00|853.3|852.3|853.3|852.3|853.6|852.6|853.3|852.3|0
1699391400000|2023-11-07 21:10:00|853.1|852.1|853.8|852.8|854.1|853.1|853.1|852.1|8
1699391700000|2023-11-07 21:15:00|853.5|852.5|853.8|852.8|853.8|852.8|853.5|852.5|0
1699392000000|2023-11-07 21:20:00|853.9|852.9|853.9|852.9|854|853|853.5|852.5|3
1699392300000|2023-11-07 21:25:00|853.8|852.8|855.1|852.1|855.1|853.1|853.8|851.9|3
1699392600000|2023-11-07 21:30:00|854|853|851.3|850.3|854.1|853.1|851.1|850.1|19
1699392900000|2023-11-07 21:35:00|851.1|850.1|850|849|851.1|850.1|849.5|848.5|160
1699393200000|2023-11-07 21:40:00|850.1|849.1|849.3|848.3|850.1|849.1|848.9|847.1|35
1699393500000|2023-11-07 21:45:00|849.1|848.1|849.6|848.6|849.6|848.6|849.1|848.1|0
1699393800000|2023-11-07 21:50:00|850|849|849.5|848.5|850.6|849.1|849.3|847.6|3
1699394100000|2023-11-07 21:55:00|849.6|848.6|850.1|849.1|850.9|849.1|849.5|847.6|1
1699394400000|2023-11-07 22:00:00|851|848|851|848|851|848|851|848|0
1699394700000|2023-11-07 22:05:00|852.9|849.9|852.3|849.3|853.3|850.3|852.3|849.3|0
1699395000000|2023-11-07 22:10:00|852.1|849.1|852.1|849.1|852.1|849.1|852.1|849.1|0
1699395300000|2023-11-07 22:15:00|852|849|852|849|852|849|852|849|0
1699395900000|2023-11-07 22:25:00|851.8|848.8|851.6|848.6|851.8|848.8|851.6|848.6|0
1699396500000|2023-11-07 22:35:00|851.5|848.5|851.3|848.3|851.5|848.5|851.1|848.1|0
1699396800000|2023-11-07 22:40:00|851.1|848.1|851.3|848.3|851.3|848.3|851.1|848.1|0
1699397100000|2023-11-07 22:45:00|851.1|848.1|851.1|848.1|851.3|848.3|851.1|848.1|0
1699397700000|2023-11-07 22:55:00|851.3|848.3|851.8|848.8|851.8|848.8|851.1|848.1|0
1699408800000|2023-11-08 02:00:00|851.6|850.6|852.1|851.1|852.1|851.1|851.5|850.5|0
1699409100000|2023-11-08 02:05:00|852|851|852.1|851.1|852.3|851.3|852|851|0
1699409400000|2023-11-08 02:10:00|852|851|853.4|852.4|853.6|852.6|851.6|850.6|0
1699409700000|2023-11-08 02:15:00|853.5|852.5|854.3|853.3|854.3|853.3|853.4|852.4|0
1699410000000|2023-11-08 02:20:00|854|853|855.1|854.1|855.1|854.1|853.6|852.6|0
1699410300000|2023-11-08 02:25:00|855|854|854.5|853.5|855.4|854.4|854.3|853.3|0
1699410600000|2023-11-08 02:30:00|854.4|853.4|854.1|853.1|855.4|854.4|854.1|853.1|1
1699410900000|2023-11-08 02:35:00|854|853|853.9|852.9|854.4|853.4|853.5|852.5|0
1699411200000|2023-11-08 02:40:00|854|853|853.5|852.5|854|853|853.1|852.1|0
1699411500000|2023-11-08 02:45:00|853.3|852.3|853.1|852.1|853.3|852.3|853.1|852.1|0
1699411800000|2023-11-08 02:50:00|852.9|851.9|852.9|851.9|853.1|852.1|852.6|851.6|0
1699412100000|2023-11-08 02:55:00|852.8|851.8|852.9|851.9|853.3|852.3|852.6|851.6|0
1699412400000|2023-11-08 03:00:00|852.8|851.8|851.8|850.8|852.9|851.9|851.5|850.5|0
1699412700000|2023-11-08 03:05:00|851.6|850.6|851.4|850.4|851.9|850.9|851.3|850.3|0
1699413000000|2023-11-08 03:10:00|851.3|850.3|851.3|850.3|851.3|850.3|851|850|0
1699413300000|2023-11-08 03:15:00|851.4|850.4|851.3|850.3|851.5|850.5|851.3|850.3|0
1699413600000|2023-11-08 03:20:00|851.4|850.4|852|851|852|851|851.1|850.1|0
1699413900000|2023-11-08 03:25:00|852.1|851.1|852|851|852.1|851.1|851.8|850.8|0
1699414200000|2023-11-08 03:30:00|851.9|850.9|851.8|850.8|852|851|851.8|850.8|0
1699414500000|2023-11-08 03:35:00|851.4|850.4|851.9|850.9|852|851|851.4|850.4|1
1699415100000|2023-11-08 03:45:00|851.6|850.6|851.6|850.6|851.6|850.6|851.6|850.6|2
1699415400000|2023-11-08 03:50:00|851.4|850.4|851.4|850.4|851.4|850.4|851.4|850.4|0
1699416000000|2023-11-08 04:00:00|851.6|850.6|851.4|850.4|851.6|850.6|851.4|850.4|0
1699416300000|2023-11-08 04:05:00|851.1|850.1|851.1|850.1|851.3|850.3|851.1|850.1|0
1699416600000|2023-11-08 04:10:00|851.3|850.3|850.9|849.9|851.3|850.3|850.8|849.8|6
1699416900000|2023-11-08 04:15:00|850.8|849.8|850.1|849.1|850.8|849.8|850.1|849.1|0
1699417200000|2023-11-08 04:20:00|850.3|849.3|850.3|849.3|850.4|849.4|850.1|849.1|0
1699417500000|2023-11-08 04:25:00|850.1|849.1|850.5|849.5|850.5|849.5|850|849|0
1699417800000|2023-11-08 04:30:00|850.4|849.4|850.1|849.1|850.5|849.5|850.1|849.1|0
1699418100000|2023-11-08 04:35:00|850.3|849.3|850.1|849.1|850.3|849.3|850.1|849.1|0
1699418400000|2023-11-08 04:40:00|850.5|849.5|850.4|849.4|850.5|849.5|850.3|849.3|0
1699418700000|2023-11-08 04:45:00|850.3|849.3|850.1|849.1|850.4|849.4|850.1|849.1|0
1699419000000|2023-11-08 04:50:00|850|849|850.1|849.1|850.3|849.3|850|849|0
1699419300000|2023-11-08 04:55:00|850.3|849.3|850.1|849.1|850.3|849.3|850|849|0
1699419600000|2023-11-08 05:00:00|850.3|849.3|850.1|849.1|850.3|849.3|850.1|849.1|0
1699419900000|2023-11-08 05:05:00|850|849|850.1|849.1|850.3|849.3|850|849|0
1699420200000|2023-11-08 05:10:00|850|849|850.1|849.1|850.1|849.1|849.9|848.9|0
1699420500000|2023-11-08 05:15:00|850|849|850|849|850.1|849.1|850|849|0
1699420800000|2023-11-08 05:20:00|849.9|848.9|849.1|848.1|849.9|848.9|849.1|848.1|0
1699421100000|2023-11-08 05:25:00|849|848|848.6|847.6|849.1|848.1|848.5|847.5|0
1699421400000|2023-11-08 05:30:00|848.8|847.8|849|848|849|848|848.5|847.5|0
1699421700000|2023-11-08 05:35:00|849.1|848.1|849.3|848.3|849.3|848.3|849|848|0
1699422000000|2023-11-08 05:40:00|849.1|848.1|848.9|847.9|849.3|848.3|848.8|847.8|0
1699422300000|2023-11-08 05:45:00|848.8|847.8|848.6|847.6|848.9|847.9|848.6|847.6|0
1699422600000|2023-11-08 05:50:00|848.8|847.8|848.4|847.4|849|848|848.4|847.4|0
1699422900000|2023-11-08 05:55:00|848.3|847.3|849.9|848.9|850.4|849.4|848.3|847.3|3
1699423200000|2023-11-08 06:00:00|850|849|850.8|849.8|850.8|849.8|849.8|848.8|5
1699423500000|2023-11-08 06:05:00|851|850|850.8|849.8|851|850|850.6|849.6|0
1699423800000|2023-11-08 06:10:00|850.6|849.6|852.1|851.1|852.4|851.4|850.6|849.6|13
1699424100000|2023-11-08 06:15:00|851.6|850.6|852.3|851.3|852.6|851.6|851.1|850.1|3
1699424400000|2023-11-08 06:20:00|852.5|851.5|853.8|852.8|854.6|853.6|852.4|851.4|4
1699424700000|2023-11-08 06:25:00|853.1|852.1|852.4|851.4|853.1|852.1|851.6|850.6|1
1699425000000|2023-11-08 06:30:00|852.6|851.6|853.9|852.9|854.1|853.1|852.6|851.6|0
1699425300000|2023-11-08 06:35:00|854.1|853.1|856|855|856.1|855.1|854.1|853.1|21
1699425600000|2023-11-08 06:40:00|856.1|855.1|855.9|854.9|856.3|855.3|855.9|854.9|41
1699425900000|2023-11-08 06:45:00|856|855|856.3|855.3|856.4|855.4|855.9|854.9|1
1699426200000|2023-11-08 06:50:00|856.1|855.1|851.8|850.8|856.3|855.3|851.5|850.5|51
1699426500000|2023-11-08 06:55:00|851.9|850.9|852.4|851.4|852.6|851.6|851.8|850.8|23
1699426800000|2023-11-08 07:00:00|852.3|851.3|852.1|851.1|853|852|851.4|850.4|17
1699427100000|2023-11-08 07:05:00|852.3|851.3|851.6|850.6|852.3|851.3|851.5|850.5|7
1699427400000|2023-11-08 07:10:00|851.4|850.4|850.9|849.9|851.5|850.5|850.6|849.6|3
1699427700000|2023-11-08 07:15:00|851|850|851.5|850.5|851.6|850.6|850.5|849.5|46
1699428000000|2023-11-08 07:20:00|851.6|850.6|851.3|850.3|851.8|850.8|851.1|850.1|12
1699428300000|2023-11-08 07:25:00|851.4|850.4|849.5|848.5|851.6|850.6|849.3|848.3|24
1699428600000|2023-11-08 07:30:00|849.8|848.8|851|850|851.4|850.4|849.5|848.5|172
1699428900000|2023-11-08 07:35:00|851.1|850.1|851.1|850.1|851.3|850.3|850|849|52
1699429200000|2023-11-08 07:40:00|850.8|849.8|852.9|851.9|853|852|850.3|849.3|20
1699429500000|2023-11-08 07:45:00|852.8|851.8|851.9|850.9|853|852|851.5|850.5|25
1699429800000|2023-11-08 07:50:00|851.8|850.8|851.3|850.3|852|851|850.8|849.8|6
1699430100000|2023-11-08 07:55:00|851.5|850.5|851.1|850.1|851.9|850.9|850.9|849.9|69
1699430400000|2023-11-08 08:00:00|851.3|850.3|848|847|851.3|850.3|848|847|57
1699430700000|2023-11-08 08:05:00|848.1|847.1|848.8|847.8|849.5|848.5|847.9|846.9|75
1699431000000|2023-11-08 08:10:00|848.9|847.9|848.4|847.4|849.5|848.5|848.4|847.4|23
1699431300000|2023-11-08 08:15:00|848.3|847.3|847.3|846.3|848.4|847.4|847.1|846.1|124
1699431600000|2023-11-08 08:20:00|847.4|846.4|846.9|845.9|848.1|847.1|846.9|845.9|213
1699431900000|2023-11-08 08:25:00|846.8|845.8|845|844|847.1|846.1|844.4|843.4|456
1699432200000|2023-11-08 08:30:00|845.3|844.3|849.8|848.8|849.8|848.8|845.3|844.3|413
1699432500000|2023-11-08 08:35:00|849.6|848.6|848.4|847.4|850.4|849.4|848.4|847.4|89
1699432800000|2023-11-08 08:40:00|848.3|847.3|849.6|848.6|849.6|848.6|848.3|847.3|63
1699433100000|2023-11-08 08:45:00|849.5|848.5|849.6|848.6|850.1|849.1|849.1|848.1|29
1699433400000|2023-11-08 08:50:00|849.8|848.8|850.1|849.1|851.9|850.9|849.8|848.8|373
1699433700000|2023-11-08 08:55:00|849.8|848.8|851.8|850.8|853|852|849.6|848.6|308
1699434000000|2023-11-08 09:00:00|851.6|850.6|853|852|853.4|852.4|849.9|848.9|397
1699434300000|2023-11-08 09:05:00|853.3|852.3|852|851|853.8|852.8|851.9|850.9|342
1699434600000|2023-11-08 09:10:00|852.1|851.1|851.8|850.8|852.1|851.1|851|850|65
1699434900000|2023-11-08 09:15:00|851.9|850.9|851.4|850.4|852.1|851.1|851.3|850.3|44
1699435200000|2023-11-08 09:20:00|851.1|850.1|852.9|851.9|852.9|851.9|850.8|849.8|115
1699435500000|2023-11-08 09:25:00|852.8|851.8|853.1|852.1|853.1|852.1|852|851|53
1699435800000|2023-11-08 09:30:00|853.3|852.3|854.3|853.3|854.6|853.6|852.8|851.8|114
1699436100000|2023-11-08 09:35:00|854.1|853.1|854.5|853.5|854.8|853.8|853.5|852.5|485
1699436400000|2023-11-08 09:40:00|854.4|853.4|853.9|852.9|855.1|854.1|853.8|852.8|135
1699436700000|2023-11-08 09:45:00|853.8|852.8|853.9|852.9|854|853|853.1|852.1|12
1699437000000|2023-11-08 09:50:00|854|853|854|853|854.4|853.4|853.1|852.1|74
1699437300000|2023-11-08 09:55:00|854.1|853.1|851.3|850.3|854.3|853.3|850.8|849.8|291
1699437600000|2023-11-08 10:00:00|851.1|850.1|848.3|847.3|851.3|850.3|848.3|847.3|211
1699437900000|2023-11-08 10:05:00|847.9|846.9|846.5|845.5|848.3|847.3|846.3|845.3|59
1699438200000|2023-11-08 10:10:00|846.6|845.6|843.3|842.3|846.9|845.9|843.3|842.3|236
1699438500000|2023-11-08 10:15:00|843.4|842.4|843.1|842.1|844.4|843.4|842.9|841.9|56
1699438800000|2023-11-08 10:20:00|843|842|844.4|843.4|844.4|843.4|842.4|841.4|637
1699439100000|2023-11-08 10:25:00|844.3|843.3|844.5|843.5|845|844|843.8|842.8|79
1699439400000|2023-11-08 10:30:00|844.4|843.4|846.3|845.3|846.3|845.3|844.4|843.4|71
1699439700000|2023-11-08 10:35:00|846.4|845.4|845.5|844.5|847|846|845.3|844.3|145
1699440000000|2023-11-08 10:40:00|845.4|844.4|846.3|845.3|846.9|845.9|845.4|844.4|57
1699440300000|2023-11-08 10:45:00|846.4|845.4|846.9|845.9|847.6|846.6|846|845|20
1699440600000|2023-11-08 10:50:00|846.8|845.8|845.5|844.5|847.1|846.1|845.3|844.3|15
1699440900000|2023-11-08 10:55:00|845.6|844.6|845.6|844.6|846.5|845.5|845.4|844.4|17
1699441200000|2023-11-08 11:00:00|845.8|844.8|845.5|844.5|846.4|845.4|845.3|844.3|20
1699441500000|2023-11-08 11:05:00|845.6|844.6|845.4|844.4|846.1|845.1|845.3|844.3|38
1699441800000|2023-11-08 11:10:00|845.3|844.3|848.1|847.1|848.4|847.4|845.3|844.3|420
1699442100000|2023-11-08 11:15:00|848|847|849|848|850.4|849.4|848|847|301
1699442400000|2023-11-08 11:20:00|848.8|847.8|846.5|845.5|848.8|847.8|846.5|845.5|20
1699442700000|2023-11-08 11:25:00|846.8|845.8|848.5|847.5|849|848|846.5|845.5|82
1699443000000|2023-11-08 11:30:00|848.4|847.4|848|847|848.6|847.6|847.9|846.9|23
1699443300000|2023-11-08 11:35:00|848.3|847.3|848.6|847.6|848.6|847.6|847.4|846.4|23
1699443600000|2023-11-08 11:40:00|849.1|848.1|847.8|846.8|849.5|848.5|847.8|846.8|57
1699443900000|2023-11-08 11:45:00|847.9|846.9|849|848|849.5|848.5|847.8|846.8|165
1699444200000|2023-11-08 11:50:00|848.6|847.6|848.3|847.3|849.3|848.3|848|847|122
1699444500000|2023-11-08 11:55:00|848|847|848|847|848.6|847.6|847.8|846.8|48
1699444800000|2023-11-08 12:00:00|848.3|847.3|848.6|847.6|848.6|847.6|847.9|846.9|47
1699445100000|2023-11-08 12:05:00|848.8|847.8|847.4|846.4|848.9|847.9|847.4|846.4|61
1699445400000|2023-11-08 12:10:00|847.5|846.5|845.5|844.5|847.5|846.5|845.3|844.3|71
1699445700000|2023-11-08 12:15:00|845.3|844.3|842|841|845.3|844.3|840.6|839.6|130
1699446000000|2023-11-08 12:20:00|842.1|841.1|842.1|841.1|843.5|842.5|841.8|840.8|106
1699446300000|2023-11-08 12:25:00|842|841|841|840|842.6|841.6|840.8|839.8|162
1699446600000|2023-11-08 12:30:00|840.8|839.8|839.8|838.8|841.1|840.1|839.8|838.8|24
1699446900000|2023-11-08 12:35:00|839.9|838.9|837.8|836.8|840|839|837.5|836.5|96
1699447200000|2023-11-08 12:40:00|838|837|838.5|837.5|839|838|837.5|836.5|31
1699447500000|2023-11-08 12:45:00|838.6|837.6|838.6|837.6|839.1|838.1|838.3|837.3|50
1699447800000|2023-11-08 12:50:00|838.5|837.5|836.8|835.8|838.6|837.6|836.1|835.1|88
1699448100000|2023-11-08 12:55:00|836.9|835.9|834.9|833.9|837.1|836.1|834.6|833.6|599
1699448400000|2023-11-08 13:00:00|834.8|833.8|836.8|835.8|837.3|836.3|834.5|833.5|109
1699448700000|2023-11-08 13:05:00|836.5|835.5|836.8|835.8|837.6|836.6|836.5|835.5|34
1699449000000|2023-11-08 13:10:00|836.5|835.5|837.1|836.1|837.3|836.3|835.5|834.5|267
1699449300000|2023-11-08 13:15:00|837.3|836.3|839.8|838.8|839.8|838.8|836.3|835.3|137
1699449600000|2023-11-08 13:20:00|839.5|838.5|842.1|841.1|842.1|841.1|838.8|837.8|92
1699449900000|2023-11-08 13:25:00|842|841|840.5|839.5|842.4|841.4|840.3|839.3|201
1699450200000|2023-11-08 13:30:00|840.3|839.3|843|842|843.3|842.3|840.1|839.1|87
1699450500000|2023-11-08 13:35:00|843.1|842.1|844|843|844.3|843.3|843|842|34
1699450800000|2023-11-08 13:40:00|843.8|842.8|844.8|843.8|844.8|843.8|842.3|841.3|122
1699451100000|2023-11-08 13:45:00|844.5|843.5|845|844|845.1|844.1|843.6|842.6|48
1699451400000|2023-11-08 13:50:00|845.3|844.3|846.3|845.3|847|846|845|844|129
1699451700000|2023-11-08 13:55:00|845.9|844.9|845|844|847|846|844.3|843.3|95
1699452000000|2023-11-08 14:00:00|844.8|843.8|842.8|841.8|845|844|842.5|841.5|79
1699452300000|2023-11-08 14:05:00|842.9|841.9|841.5|840.5|843.9|842.9|841.3|840.3|20
1699452600000|2023-11-08 14:10:00|841.6|840.6|843.8|842.8|844.4|843.4|841.6|840.6|226
1699452900000|2023-11-08 14:15:00|843.5|842.5|842.8|841.8|845.4|844.4|842.5|841.5|436
1699453200000|2023-11-08 14:20:00|842.6|841.6|840.9|839.9|842.8|841.8|840.3|839.3|350
1699453500000|2023-11-08 14:25:00|841|840|843|842|843.4|842.4|840.5|839.5|32
1699453800000|2023-11-08 14:30:00|842.8|841.8|843|842|843.9|842.9|842|841|138
1699454100000|2023-11-08 14:35:00|842.8|841.8|845|844|845.1|844.1|842.3|841.3|43
1699454400000|2023-11-08 14:40:00|845.1|844.1|849.3|848.3|849.3|848.3|845|844|107
1699454700000|2023-11-08 14:45:00|849|848|847.8|846.8|849.1|848.1|846|845|27
1699455000000|2023-11-08 14:50:00|847.9|846.9|849.5|848.5|850.3|849.3|847.3|846.3|316
1699455300000|2023-11-08 14:55:00|849.3|848.3|848|847|849.5|848.5|847.1|846.1|345
1699455600000|2023-11-08 15:00:00|847.8|846.8|846.5|845.5|848.8|847.8|846.1|845.1|259
1699455900000|2023-11-08 15:05:00|846.8|845.8|847.3|846.3|847.9|846.9|846.3|845.3|272
1699456200000|2023-11-08 15:10:00|847.1|846.1|847.5|846.5|848.4|847.4|846.1|845.1|682
1699456500000|2023-11-08 15:15:00|847.4|846.4|845.6|844.6|848.3|847.3|845.5|844.5|134
1699456800000|2023-11-08 15:20:00|845.5|844.5|846|845|846|845|844.1|843.1|63
1699457100000|2023-11-08 15:25:00|845.8|844.8|845.5|844.5|846.8|845.8|845|844|270
1699457400000|2023-11-08 15:30:00|845.4|844.4|845.5|844.5|846.4|845.4|845.1|844.1|118
1699457700000|2023-11-08 15:35:00|845.4|844.4|844.5|843.5|846|845|844.4|843.4|75
1699458000000|2023-11-08 15:40:00|844.4|843.4|846|845|846.4|845.4|843.8|842.8|57
1699458300000|2023-11-08 15:45:00|845.8|844.8|844.3|843.3|845.8|844.8|843.5|842.5|114
1699458600000|2023-11-08 15:50:00|844.4|843.4|842.6|841.6|844.5|843.5|842.1|841.1|905
1699458900000|2023-11-08 15:55:00|842.5|841.5|839|838|842.6|841.6|838.8|837.8|814
1699459200000|2023-11-08 16:00:00|838.8|837.8|839|838|841|840|838.4|837.4|425
1699459500000|2023-11-08 16:05:00|838.9|837.9|836.8|835.8|839.3|838.3|836.4|835.4|401
1699459800000|2023-11-08 16:10:00|836.5|835.5|841.4|840.4|841.6|840.6|835|834|615
1699460100000|2023-11-08 16:15:00|841.6|840.6|841|840|844.4|843.4|840.5|839.5|712
1699460400000|2023-11-08 16:20:00|841.3|840.3|841.8|840.8|842.3|841.3|839.3|838.3|844
1699460700000|2023-11-08 16:25:00|841.6|840.6|840.6|839.6|842.4|841.4|838|837|2108
1699461000000|2023-11-08 16:30:00|840.5|839.5|835.5|834.5|840.6|839.6|835|834|860
1699461300000|2023-11-08 16:35:00|835.3|834.3|837.4|836.4|837.4|836.4|834.1|833.1|598
1699461600000|2023-11-08 16:40:00|837.5|836.5|836|835|838|837|835.8|834.8|96
1699461900000|2023-11-08 16:45:00|835.8|834.8|832.4|831.4|835.9|834.9|832.4|831.4|249
1699462200000|2023-11-08 16:50:00|832.5|831.5|832.1|831.1|832.8|831.8|831.5|830.5|235
1699462500000|2023-11-08 16:55:00|832.3|831.3|832.6|831.6|832.8|831.8|831.1|830.1|347
1699462800000|2023-11-08 17:00:00|832.8|831.8|832.1|831.1|834.3|833.3|831.8|830.8|187
1699463100000|2023-11-08 17:05:00|832|831|832.5|831.5|832.5|831.5|831.5|830.5|138
1699463400000|2023-11-08 17:10:00|832.3|831.3|831.1|830.1|832.9|831.9|830|829|141
1699463700000|2023-11-08 17:15:00|831|830|830.4|829.4|831.3|830.3|830|829|26
1699464000000|2023-11-08 17:20:00|830.5|829.5|829.6|828.6|830.8|829.8|829.1|828.1|117
1699464300000|2023-11-08 17:25:00|829.5|828.5|829.9|828.9|831|830|829.5|828.5|335
1699464600000|2023-11-08 17:30:00|829.8|828.8|826.3|825.3|829.9|828.9|826.3|825.3|645
1699464900000|2023-11-08 17:35:00|826.6|825.6|825|824|827.6|826.6|825|824|201
1699465200000|2023-11-08 17:40:00|824.9|823.9|825.5|824.5|826.8|825.8|824.3|823.3|22
1699465500000|2023-11-08 17:45:00|825.6|824.6|824|823|825.8|824.8|822.3|821.3|387
1699465800000|2023-11-08 17:50:00|823.8|822.8|822.9|821.9|824.5|823.5|822|821|94
1699466100000|2023-11-08 17:55:00|822.8|821.8|822.4|821.4|823.3|822.3|821.8|820.8|87
1699466400000|2023-11-08 18:00:00|822.5|821.5|823.3|822.3|824|823|822|821|33
1699466700000|2023-11-08 18:05:00|822.9|821.9|822.3|821.3|824|823|822|821|8
1699467000000|2023-11-08 18:10:00|822|821|823.1|822.1|823.5|822.5|821.8|820.8|50
1699467300000|2023-11-08 18:15:00|823.3|822.3|821.8|820.8|823.5|822.5|821.8|820.8|20
1699467600000|2023-11-08 18:20:00|821.6|820.6|822.5|821.5|823.3|822.3|821.3|820.3|8
1699467900000|2023-11-08 18:25:00|822|821|822.5|821.5|822.8|821.8|821.5|820.5|50
1699468200000|2023-11-08 18:30:00|822.6|821.6|822.5|821.5|823.9|822.9|821.8|820.8|230
1699468500000|2023-11-08 18:35:00|822.4|821.4|823|822|824|823|822.3|821.3|1
1699468800000|2023-11-08 18:40:00|822.9|821.9|823.5|822.5|824|823|822|821|30
1699469100000|2023-11-08 18:45:00|823.6|822.6|824.3|823.3|824.5|823.5|823.5|822.5|4
1699469400000|2023-11-08 18:50:00|824.1|823.1|824.5|823.5|824.9|823.9|824|823|8
1699469700000|2023-11-08 18:55:00|824.4|823.4|826.3|825.3|826.5|825.5|824.4|823.4|126
1699470000000|2023-11-08 19:00:00|826|825|825.5|824.5|826.5|825.5|825.3|824.3|6
1699470300000|2023-11-08 19:05:00|825.4|824.4|825.6|824.6|825.9|824.9|825|824|6
1699470600000|2023-11-08 19:10:00|825.5|824.5|826.1|825.1|826.4|825.4|825.3|824.3|41
1699470900000|2023-11-08 19:15:00|826.3|825.3|823.8|822.8|826.4|825.4|823.8|822.8|16
1699471200000|2023-11-08 19:20:00|823.6|822.6|822.9|821.9|824.1|823.1|822.9|821.9|10
1699471500000|2023-11-08 19:25:00|822.8|821.8|821.1|820.1|823.3|822.3|821.1|820.1|513
1699471800000|2023-11-08 19:30:00|821.3|820.3|821.3|820.3|822.1|821.1|820.5|819.5|143
1699472100000|2023-11-08 19:35:00|821.5|820.5|821.5|820.5|821.8|820.8|820.6|819.6|51
1699472400000|2023-11-08 19:40:00|821.6|820.6|821.4|820.4|821.9|820.9|821.1|820.1|139
1699472700000|2023-11-08 19:45:00|821.5|820.5|821|820|821.5|820.5|820.6|819.6|135
1699473000000|2023-11-08 19:50:00|821.1|820.1|821.5|820.5|821.8|820.8|820.9|819.9|18
1699473300000|2023-11-08 19:55:00|821.4|820.4|821.5|820.5|821.8|820.8|821.1|820.1|4
1699473600000|2023-11-08 20:00:00|821.8|820.8|822|821|822|821|821.5|820.5|5
1699473900000|2023-11-08 20:05:00|822.1|821.1|822|821|822.1|821.1|821.9|820.9|32
1699474200000|2023-11-08 20:10:00|821.9|820.9|821.5|820.5|822|821|821.4|820.4|24
1699474500000|2023-11-08 20:15:00|821.6|820.6|821.8|820.8|821.9|820.9|821.3|820.3|53
1699474800000|2023-11-08 20:20:00|821.9|820.9|821.6|820.6|822.1|821.1|821.4|820.4|0
1699475100000|2023-11-08 20:25:00|821.8|820.8|821.9|820.9|822.1|821.1|821.5|820.5|5
1699475400000|2023-11-08 20:30:00|821.8|820.8|821.5|820.5|821.9|820.9|821.3|820.3|33
1699475700000|2023-11-08 20:35:00|821.6|820.6|821.9|820.9|822.1|821.1|821.5|820.5|0
1699476000000|2023-11-08 20:40:00|822.1|821.1|822.1|821.1|822.5|821.5|821.9|820.9|4
1699476300000|2023-11-08 20:45:00|822.4|821.4|822.4|821.4|822.5|821.5|822.3|821.3|7
1699476600000|2023-11-08 20:50:00|822.5|821.5|822.1|821.1|822.9|821.9|822.1|821.1|1
1699476900000|2023-11-08 20:55:00|822.4|821.4|821.8|820.8|822.4|821.4|821.5|820.5|9
1699477200000|2023-11-08 21:00:00|821.9|820.9|822|821|822.3|821.3|821.8|820.8|0
1699477500000|2023-11-08 21:05:00|821.9|820.9|821.9|820.9|821.9|820.9|821.6|820.6|0
1699477800000|2023-11-08 21:10:00|821.8|820.8|821.4|820.4|821.9|820.9|821.3|820.3|25
1699478100000|2023-11-08 21:15:00|821.5|820.5|820.8|819.8|821.5|820.5|820.6|819.6|1
1699478400000|2023-11-08 21:20:00|820.6|819.6|820.5|819.5|820.9|819.9|820.4|819.4|0
1699478700000|2023-11-08 21:25:00|820.8|819.8|820.5|819.5|820.8|819.8|820.5|819.5|0
1699479000000|2023-11-08 21:30:00|820.3|819.3|821|820|821|820|820.3|819.3|0
1699479300000|2023-11-08 21:35:00|821.1|820.1|821.1|820.1|821.5|820.5|821.1|820.1|0
1699479600000|2023-11-08 21:40:00|820.9|819.9|821.3|820.3|821.5|820.5|820.9|819.9|0
1699479900000|2023-11-08 21:45:00|821.1|820.1|821.5|820.5|821.5|820.5|820.9|819.9|0
1699480200000|2023-11-08 21:50:00|821.4|820.4|821.6|820.6|821.6|820.6|821.3|820.3|4
1699480500000|2023-11-08 21:55:00|821.8|820.8|821.8|820.8|823.1|821.5|821.5|820.1|9
1699480800000|2023-11-08 22:00:00|822.6|819.6|822.3|819.3|823|820|822.1|819.1|0
1699481100000|2023-11-08 22:05:00|822.1|819.1|822.3|819.3|822.3|819.3|822|819|0
1699481400000|2023-11-08 22:10:00|822.4|819.4|822.5|819.5|822.5|819.5|822.3|819.3|0
1699481700000|2023-11-08 22:15:00|822.4|819.4|822.3|819.3|822.4|819.4|822.3|819.3|0
1699482000000|2023-11-08 22:20:00|822.4|819.4|822|819|822.5|819.5|822|819|0
1699482300000|2023-11-08 22:25:00|822.1|819.1|822.1|819.1|822.1|819.8|820.8|818.9|0
1699482600000|2023-11-08 22:30:00|822.3|819.3|822.1|819.1|822.4|819.4|822.1|819.1|0
1699482900000|2023-11-08 22:35:00|822.3|819.3|822.1|819.1|822.3|819.3|822.1|819.1|0
1699483200000|2023-11-08 22:40:00|822.3|819.3|822.1|819.1|822.3|819.3|822.1|819.1|0
1699483500000|2023-11-08 22:45:00|822.3|819.3|822.3|819.3|822.3|819.3|822.3|819.3|0
1699483800000|2023-11-08 22:50:00|822.4|819.4|822.3|819.3|822.4|819.4|822.3|819.3|0
1699484100000|2023-11-08 22:55:00|822.4|819.4|823.1|820.1|823.1|820.1|822.3|819.3|49
1699495200000|2023-11-09 02:00:00|823.3|822.3|822.4|821.4|823.3|822.3|822.4|821.4|0
1699495500000|2023-11-09 02:05:00|822.5|821.5|822.8|821.8|822.9|821.9|822.3|821.3|1
1699495800000|2023-11-09 02:10:00|822.5|821.5|822.3|821.3|822.9|821.9|821.9|820.9|0
1699496100000|2023-11-09 02:15:00|822.4|821.4|822.5|821.5|822.6|821.6|822.3|821.3|0
1699496400000|2023-11-09 02:20:00|822.9|821.9|822.8|821.8|822.9|821.9|822.5|821.5|0
1699496700000|2023-11-09 02:25:00|823|822|823.1|822.1|823.4|822.4|823|822|0
1699497000000|2023-11-09 02:30:00|823|822|823.4|822.4|823.4|822.4|823|822|0
1699497300000|2023-11-09 02:35:00|823.3|822.3|822.5|821.5|823.3|822.3|822.5|821.5|0
1699497600000|2023-11-09 02:40:00|822.4|821.4|822|821|822.4|821.4|821.9|820.9|0
1699497900000|2023-11-09 02:45:00|821.9|820.9|821|820|821.9|820.9|821|820|1
1699498200000|2023-11-09 02:50:00|821.1|820.1|821|820|821.1|820.1|821|820|0
1699498500000|2023-11-09 02:55:00|821.1|820.1|821|820|821.1|820.1|821|820|0
1699498800000|2023-11-09 03:00:00|820.9|819.9|820.5|819.5|820.9|819.9|820.5|819.5|0
1699499100000|2023-11-09 03:05:00|820.4|819.4|820.9|819.9|821|820|820.4|819.4|0
1699499400000|2023-11-09 03:10:00|820.6|819.6|820.3|819.3|820.6|819.6|820.1|819.1|1
1699499700000|2023-11-09 03:15:00|820.4|819.4|820.5|819.5|820.6|819.6|820.4|819.4|0
1699500000000|2023-11-09 03:20:00|820.6|819.6|820.6|819.6|821|820|820.4|819.4|0
1699500300000|2023-11-09 03:25:00|820.5|819.5|820.1|819.1|820.5|819.5|820.1|819.1|0
1699500600000|2023-11-09 03:30:00|820|819|820.4|819.4|820.5|819.5|820|819|0
1699500900000|2023-11-09 03:35:00|820.3|819.3|819.8|818.8|820.4|819.4|819.8|818.8|0
1699501200000|2023-11-09 03:40:00|819.5|818.5|819.9|818.9|820|819|819.4|818.4|0
1699501500000|2023-11-09 03:45:00|820|819|819.4|818.4|820|819|819.4|818.4|0
1699501800000|2023-11-09 03:50:00|819.6|818.6|819.5|818.5|819.6|818.6|819.4|818.4|0
1699502100000|2023-11-09 03:55:00|819.4|818.4|819.4|818.4|819.5|818.5|819.4|818.4|0
1699502400000|2023-11-09 04:00:00|819.5|818.5|819.4|818.4|819.5|818.5|819.4|818.4|0
1699502700000|2023-11-09 04:05:00|819.3|818.3|819.1|818.1|819.4|818.4|819|818|0
1699503000000|2023-11-09 04:10:00|819|818|819|818|819.3|818.3|818.9|817.9|0
1699503300000|2023-11-09 04:15:00|819.1|818.1|819.1|818.1|819.4|818.4|819.1|818.1|0
1699503900000|2023-11-09 04:25:00|818.9|817.9|819.1|818.1|819.1|818.1|818.5|817.5|1
1699504200000|2023-11-09 04:30:00|819|818|819.1|818.1|819.1|818.1|819|818|0
1699504500000|2023-11-09 04:35:00|819|818|818.3|817.3|819|818|818.3|817.3|0
1699504800000|2023-11-09 04:40:00|818.5|817.5|818.3|817.3|818.8|817.8|818.3|817.3|1
1699505100000|2023-11-09 04:45:00|818.4|817.4|818.1|817.1|818.4|817.4|818.1|817.1|0
1699505400000|2023-11-09 04:50:00|818.3|817.3|818.4|817.4|818.4|817.4|818.1|817.1|10
1699505700000|2023-11-09 04:55:00|818.3|817.3|818.3|817.3|818.4|817.4|818.1|817.1|0
1699506000000|2023-11-09 05:00:00|818.4|817.4|818.9|817.9|818.9|817.9|818.3|817.3|0
1699506300000|2023-11-09 05:05:00|818.5|817.5|818.5|817.5|818.6|817.6|818.5|817.5|0
1699506600000|2023-11-09 05:10:00|818.6|817.6|818.5|817.5|818.9|817.9|818.5|817.5|0
1699506900000|2023-11-09 05:15:00|818.4|817.4|818.4|817.4|818.5|817.5|818.3|817.3|0
1699507200000|2023-11-09 05:20:00|818.3|817.3|818.5|817.5|818.6|817.6|818.3|817.3|0
1699507500000|2023-11-09 05:25:00|819.1|818.1|818.4|817.4|819.1|818.1|818.3|817.3|1
1699507800000|2023-11-09 05:30:00|818.3|817.3|816.9|815.9|818.4|817.4|816.4|815.4|1
1699508100000|2023-11-09 05:35:00|816.8|815.8|816.9|815.9|817.1|816.1|816.5|815.5|0
1699508400000|2023-11-09 05:40:00|817|816|818.5|817.5|818.5|817.5|816.8|815.8|4
1699508700000|2023-11-09 05:45:00|818.9|817.9|818.4|817.4|819.1|818.1|818.1|817.1|1
1699509000000|2023-11-09 05:50:00|818.5|817.5|818.6|817.6|819|818|818.3|817.3|0
1699509300000|2023-11-09 05:55:00|818.5|817.5|818.4|817.4|818.6|817.6|818.4|817.4|0
1699509600000|2023-11-09 06:00:00|818.3|817.3|818.3|817.3|818.4|817.4|817.5|816.5|2
1699509900000|2023-11-09 06:05:00|818.4|817.4|818.9|817.9|819.1|818.1|817.9|816.9|0
1699510200000|2023-11-09 06:10:00|818.8|817.8|818.4|817.4|818.9|817.9|818.4|817.4|53
1699510500000|2023-11-09 06:15:00|818.5|817.5|818.3|817.3|818.5|817.5|818|817|1
1699510800000|2023-11-09 06:20:00|818.4|817.4|820.6|819.6|820.6|819.6|818.3|817.3|78
1699511100000|2023-11-09 06:25:00|820.8|819.8|820.1|819.1|821.6|820.6|819.9|818.9|68
1699511400000|2023-11-09 06:30:00|820.4|819.4|820.3|819.3|820.4|819.4|819.5|818.5|5
1699511700000|2023-11-09 06:35:00|820.1|819.1|820.6|819.6|821|820|820.1|819.1|2
1699512000000|2023-11-09 06:40:00|820.5|819.5|819.4|818.4|820.8|819.8|819.4|818.4|14
1699512300000|2023-11-09 06:45:00|819.3|818.3|820|819|820|819|819.3|818.3|10
1699512600000|2023-11-09 06:50:00|819.9|818.9|822|821|822|821|819.9|818.9|30
1699512900000|2023-11-09 06:55:00|822.1|821.1|822|821|822.8|821.8|822|821|51
1699513200000|2023-11-09 07:00:00|822.1|821.1|821.4|820.4|822.4|821.4|820.9|819.9|58
1699513500000|2023-11-09 07:05:00|821.3|820.3|821.4|820.4|821.8|820.8|820.8|819.8|1
1699513800000|2023-11-09 07:10:00|821.5|820.5|822.3|821.3|822.4|821.4|821.3|820.3|37
1699514100000|2023-11-09 07:15:00|822.1|821.1|822.8|821.8|823.3|822.3|822|821|30
1699514400000|2023-11-09 07:20:00|822.6|821.6|822.1|821.1|823|822|821.5|820.5|78
1699514700000|2023-11-09 07:25:00|822|821|823.1|822.1|823.6|822.6|821.8|820.8|140
1699515000000|2023-11-09 07:30:00|823.3|822.3|823|822|823.6|822.6|822.5|821.5|143
1699515300000|2023-11-09 07:35:00|823.4|822.4|823|822|823.5|822.5|822.5|821.5|16
1699515600000|2023-11-09 07:40:00|823.3|822.3|822.6|821.6|823.3|822.3|822.4|821.4|71
1699515900000|2023-11-09 07:45:00|822.4|821.4|821.3|820.3|822.6|821.6|820.9|819.9|101
1699516200000|2023-11-09 07:50:00|821.1|820.1|821.1|820.1|821.6|820.6|820.9|819.9|47
1699516500000|2023-11-09 07:55:00|821|820|820.9|819.9|821.4|820.4|820.8|819.8|45
1699516800000|2023-11-09 08:00:00|821.1|820.1|821.3|820.3|821.6|820.6|820.1|819.1|225
1699517100000|2023-11-09 08:05:00|821.1|820.1|821.3|820.3|821.6|820.6|820.3|819.3|29
1699517400000|2023-11-09 08:10:00|821.1|820.1|820|819|821.6|820.6|819.1|818.1|155
1699517700000|2023-11-09 08:15:00|820.3|819.3|819.1|818.1|820.8|819.8|818.8|817.8|120
1699518000000|2023-11-09 08:20:00|819|818|817.5|816.5|819|818|817|816|616
1699518300000|2023-11-09 08:25:00|817.6|816.6|817.8|816.8|818.9|817.9|817|816|149
1699518600000|2023-11-09 08:30:00|817.6|816.6|817.9|816.9|818.8|817.8|816.5|815.5|36
1699518900000|2023-11-09 08:35:00|818|817|819.3|818.3|820.3|819.3|817.5|816.5|49
1699519200000|2023-11-09 08:40:00|819.1|818.1|818|817|819.1|818.1|816|815|48
1699519500000|2023-11-09 08:45:00|818.3|817.3|817|816|819|818|816.3|815.3|152
1699519800000|2023-11-09 08:50:00|816.8|815.8|817.9|816.9|818.1|817.1|816.8|815.8|12
1699520100000|2023-11-09 08:55:00|817.8|816.8|817.6|816.6|818.1|817.1|817|816|114
1699520400000|2023-11-09 09:00:00|817.8|816.8|816.3|815.3|818|817|816|815|18
1699520700000|2023-11-09 09:05:00|816.4|815.4|817.3|816.3|817.5|816.5|816.4|815.4|23
1699521000000|2023-11-09 09:10:00|817|816|815|814|817.3|816.3|814.4|813.4|237
1699521300000|2023-11-09 09:15:00|815.3|814.3|815.5|814.5|815.9|814.9|814.8|813.8|162
1699521600000|2023-11-09 09:20:00|815.4|814.4|814.8|813.8|815.5|814.5|814.4|813.4|200
1699521900000|2023-11-09 09:25:00|814.6|813.6|816|815|816|815|814.4|813.4|82
1699522200000|2023-11-09 09:30:00|815.9|814.9|816.4|815.4|817.1|816.1|815.9|814.9|43
1699522500000|2023-11-09 09:35:00|816.3|815.3|817|816|817.6|816.6|816.3|815.3|83
1699522800000|2023-11-09 09:40:00|816.9|815.9|816.3|815.3|816.9|815.9|816|815|33
1699523100000|2023-11-09 09:45:00|816.4|815.4|816.9|815.9|817.5|816.5|816.1|815.1|64
1699523400000|2023-11-09 09:50:00|816.8|815.8|816.8|815.8|817.5|816.5|815.8|814.8|208
1699523700000|2023-11-09 09:55:00|816.6|815.6|816.3|815.3|816.6|815.6|815.8|814.8|48
1699524000000|2023-11-09 10:00:00|816.4|815.4|814.4|813.4|816.8|815.8|814.1|813.1|52
1699524300000|2023-11-09 10:05:00|814.5|813.5|816|815|816|815|814.4|813.4|37
1699524600000|2023-11-09 10:10:00|816.1|815.1|816.1|815.1|816.4|815.4|815|814|151
1699524900000|2023-11-09 10:15:00|816|815|817.8|816.8|818.4|817.4|815.8|814.8|312
1699525200000|2023-11-09 10:20:00|818.1|817.1|820|819|820|819|817.3|816.3|425
1699525500000|2023-11-09 10:25:00|819.9|818.9|820.1|819.1|820.4|819.4|819|818|347
1699525800000|2023-11-09 10:30:00|820.3|819.3|820.3|819.3|820.5|819.5|819.5|818.5|40
1699526100000|2023-11-09 10:35:00|820|819|821.8|820.8|821.9|820.9|819.9|818.9|224
1699526400000|2023-11-09 10:40:00|821.5|820.5|821.5|820.5|822|821|821.3|820.3|104
1699526700000|2023-11-09 10:45:00|821.4|820.4|821.9|820.9|821.9|820.9|820.5|819.5|126
1699527000000|2023-11-09 10:50:00|822.3|821.3|821.8|820.8|823|822|821.3|820.3|378
1699527300000|2023-11-09 10:55:00|821.5|820.5|820.4|819.4|822.4|821.4|819.8|818.8|163
1699527600000|2023-11-09 11:00:00|820.5|819.5|819.8|818.8|820.5|819.5|818.8|817.8|239
1699527900000|2023-11-09 11:05:00|819.5|818.5|818.5|817.5|819.6|818.6|818.4|817.4|83
1699528200000|2023-11-09 11:10:00|818.6|817.6|816.4|815.4|818.6|817.6|815.6|814.6|216
1699528500000|2023-11-09 11:15:00|816.3|815.3|817.4|816.4|818.1|817.1|816.3|815.3|68
1699528800000|2023-11-09 11:20:00|817.3|816.3|817.9|816.9|817.9|816.9|816.3|815.3|19
1699529100000|2023-11-09 11:25:00|817.6|816.6|816.3|815.3|818|817|815.8|814.8|111
1699529400000|2023-11-09 11:30:00|816.1|815.1|814.9|813.9|816.3|815.3|814.5|813.5|96
1699529700000|2023-11-09 11:35:00|814.8|813.8|814.3|813.3|815.8|814.8|813.9|812.9|180
1699530000000|2023-11-09 11:40:00|814.4|813.4|813.8|812.8|814.5|813.5|813.1|812.1|61
1699530300000|2023-11-09 11:45:00|813.9|812.9|812.3|811.3|813.9|812.9|812.1|811.1|91
1699530600000|2023-11-09 11:50:00|812.4|811.4|811.8|810.8|812.5|811.5|811|810|135
1699530900000|2023-11-09 11:55:00|811.9|810.9|812.8|811.8|813.3|812.3|811.8|810.8|81
1699531200000|2023-11-09 12:00:00|813|812|812.3|811.3|813.5|812.5|811.9|810.9|14
1699531500000|2023-11-09 12:05:00|812.4|811.4|811.9|810.9|812.5|811.5|811.3|810.3|71
1699531800000|2023-11-09 12:10:00|811.6|810.6|813|812|813.3|812.3|811.6|810.6|64
1699532100000|2023-11-09 12:15:00|812.9|811.9|813.5|812.5|813.5|812.5|812.9|811.9|27
1699532400000|2023-11-09 12:20:00|813.6|812.6|814|813|814.3|813.3|813.3|812.3|74
1699532700000|2023-11-09 12:25:00|813.9|812.9|815.4|814.4|815.5|814.5|813.8|812.8|113
1699533000000|2023-11-09 12:30:00|815.5|814.5|816.3|815.3|816.5|815.5|815.5|814.5|21
1699533300000|2023-11-09 12:35:00|816.4|815.4|817|816|817.5|816.5|816.3|815.3|68
1699533600000|2023-11-09 12:40:00|816.9|815.9|818.6|817.6|818.6|817.6|816.6|815.6|182
1699533900000|2023-11-09 12:45:00|818.5|817.5|820.5|819.5|820.5|819.5|818|817|192
1699534200000|2023-11-09 12:50:00|820.8|819.8|821|820|821.8|820.8|820.5|819.5|83
1699534500000|2023-11-09 12:55:00|820.8|819.8|820.3|819.3|821.5|820.5|820|819|203
1699534800000|2023-11-09 13:00:00|820|819|819|818|820.9|819.9|818.8|817.8|101
1699535100000|2023-11-09 13:05:00|819.3|818.3|818|817|819.3|818.3|817.3|816.3|218
1699535400000|2023-11-09 13:10:00|818.1|817.1|818.3|817.3|818.9|817.9|817|816|49
1699535700000|2023-11-09 13:15:00|818.1|817.1|819.5|818.5|819.6|818.6|817.8|816.8|28
1699536000000|2023-11-09 13:20:00|819.6|818.6|818.9|817.9|820.1|819.1|817.8|816.8|19
1699536300000|2023-11-09 13:25:00|819.3|818.3|819.8|818.8|820.6|819.6|819|818|58
1699536600000|2023-11-09 13:30:00|819.6|818.6|820.3|819.3|822|821|819.6|818.6|162
1699536900000|2023-11-09 13:35:00|820|819|819.8|818.8|821|820|819.6|818.6|87
1699537200000|2023-11-09 13:40:00|819.9|818.9|819.3|818.3|821.5|820.5|819.3|818.3|46
1699537500000|2023-11-09 13:45:00|819.1|818.1|818.4|817.4|820.3|819.3|817.9|816.9|107
1699537800000|2023-11-09 13:50:00|818.1|817.1|815.8|814.8|818.3|817.3|815.5|814.5|182
1699538100000|2023-11-09 13:55:00|815.9|814.9|816.3|815.3|817.8|816.8|815.8|814.8|92
1699538400000|2023-11-09 14:00:00|816|815|813.5|812.5|816|815|812.1|811.1|148
1699538700000|2023-11-09 14:05:00|813.8|812.8|811.5|810.5|813.9|812.9|810.5|809.5|242
1699539000000|2023-11-09 14:10:00|811.6|810.6|813.3|812.3|813.8|812.8|811.5|810.5|52
1699539300000|2023-11-09 14:15:00|813.1|812.1|810|809|813.3|812.3|809.5|808.5|40
1699539600000|2023-11-09 14:20:00|809.8|808.8|811.8|810.8|812.8|811.8|809.6|808.6|134
1699539900000|2023-11-09 14:25:00|812|811|810|809|813|812|809.3|808.3|240
1699540200000|2023-11-09 14:30:00|809.9|808.9|811.8|810.8|812.3|811.3|809.6|808.6|93
1699540500000|2023-11-09 14:35:00|811.5|810.5|808.3|807.3|811.5|810.5|807.8|806.8|51
1699540800000|2023-11-09 14:40:00|808.4|807.4|808.5|807.5|809.3|808.3|807.5|806.5|51
1699541100000|2023-11-09 14:45:00|808.6|807.6|807|806|809.6|808.6|806.4|805.4|102
1699541400000|2023-11-09 14:50:00|807.1|806.1|806.5|805.5|808.9|807.9|806.5|805.5|210
1699541700000|2023-11-09 14:55:00|806.6|805.6|809.1|808.1|809.4|808.4|806|805|164
1699542000000|2023-11-09 15:00:00|809|808|811|810|811|810|807.9|806.9|162
1699542300000|2023-11-09 15:05:00|810.9|809.9|812.5|811.5|812.8|811.8|810.9|809.9|249
1699542600000|2023-11-09 15:10:00|812.4|811.4|811|810|812.5|811.5|809.4|808.4|389
1699542900000|2023-11-09 15:15:00|811.3|810.3|811.6|810.6|813.1|812.1|810.5|809.5|244
1699543200000|2023-11-09 15:20:00|811.5|810.5|815|814|815|814|810.8|809.8|244
1699543500000|2023-11-09 15:25:00|814.8|813.8|815.8|814.8|816.5|815.5|814|813|212
1699543800000|2023-11-09 15:30:00|815.9|814.9|815.1|814.1|817|816|815|814|221
1699544100000|2023-11-09 15:35:00|815|814|813.8|812.8|816.8|815.8|813.8|812.8|209
1699544400000|2023-11-09 15:40:00|813.6|812.6|814|813|815.3|814.3|813.5|812.5|247
1699544700000|2023-11-09 15:45:00|814.1|813.1|814.5|813.5|816.3|815.3|814|813|182
1699545000000|2023-11-09 15:50:00|814.4|813.4|811.3|810.3|815.9|814.9|811|810|540
1699545300000|2023-11-09 15:55:00|811.4|810.4|814.5|813.5|814.8|813.8|811.4|810.4|497
1699545600000|2023-11-09 16:00:00|814.3|813.3|810.8|809.8|814.3|813.3|810.4|809.4|241
1699545900000|2023-11-09 16:05:00|810.5|809.5|807.8|806.8|811.3|810.3|807.5|806.5|472
1699546200000|2023-11-09 16:10:00|807.6|806.6|804.6|803.6|808|807|804.6|803.6|383
1699546500000|2023-11-09 16:15:00|804.5|803.5|807|806|807.5|806.5|804.3|803.3|655
1699546800000|2023-11-09 16:20:00|806.9|805.9|805.4|804.4|807.5|806.5|803.5|802.5|538
1699547100000|2023-11-09 16:25:00|805.5|804.5|812|811|815.1|814.1|805|804|1502
1700647800000|2023-11-22 10:10:00|812.8|811.8|812.9|811.9|813.9|812.9|812.8|811.8|95
1700648100000|2023-11-22 10:15:00|812.6|811.6|811.9|810.9|812.9|811.9|811.9|810.9|139
1700648400000|2023-11-22 10:20:00|812|811|812.4|811.4|813.4|812.4|811.9|810.9|210
1700648700000|2023-11-22 10:25:00|812.5|811.5|813.9|812.9|813.9|812.9|812.1|811.1|319
1700649000000|2023-11-22 10:30:00|813.8|812.8|815.4|814.4|815.5|814.5|813.1|812.1|706
1700649300000|2023-11-22 10:35:00|815.6|814.6|814.8|813.8|816.1|815.1|814.6|813.6|426
1700649600000|2023-11-22 10:40:00|814.6|813.6|815.4|814.4|815.4|814.4|814.4|813.4|419
1700649900000|2023-11-22 10:45:00|815.3|814.3|815.9|814.9|815.9|814.9|815.1|814.1|197
1700650200000|2023-11-22 10:50:00|815.6|814.6|816.4|815.4|816.6|815.6|815.6|814.6|166
1700650500000|2023-11-22 10:55:00|816.6|815.6|816.6|815.6|816.9|815.9|816.1|815.1|317
1700650800000|2023-11-22 11:00:00|816.8|815.8|816.4|815.4|816.9|815.9|816.1|815.1|239
1700651100000|2023-11-22 11:05:00|816.6|815.6|815.9|814.9|816.9|815.9|815.6|814.6|116
1700651400000|2023-11-22 11:10:00|815.8|814.8|813.6|812.6|815.9|814.9|813.6|812.6|476
1700651700000|2023-11-22 11:15:00|813.9|812.9|811.1|810.1|814.4|813.4|810.9|809.9|330
1700652000000|2023-11-22 11:20:00|811.3|810.3|811.9|810.9|812.9|811.9|811.1|810.1|166
1700652300000|2023-11-22 11:25:00|811.6|810.6|812.5|811.5|812.9|811.9|811.6|810.6|406
1700652600000|2023-11-22 11:30:00|812.4|811.4|812.4|811.4|813.1|812.1|812.1|811.1|86
1700652900000|2023-11-22 11:35:00|812.3|811.3|813.1|812.1|813.1|812.1|811.9|810.9|102
1700653200000|2023-11-22 11:40:00|813|812|813.9|812.9|813.9|812.9|813|812|186
1700653500000|2023-11-22 11:45:00|814.1|813.1|814.4|813.4|814.6|813.6|813.6|812.6|458
1700653800000|2023-11-22 11:50:00|814.1|813.1|814.4|813.4|814.5|813.5|813.9|812.9|85
1700654100000|2023-11-22 11:55:00|814.6|813.6|813.9|812.9|815|814|813.6|812.6|108
1700654400000|2023-11-22 12:00:00|813.8|812.8|813.6|812.6|813.9|812.9|812.8|811.8|177
1700654700000|2023-11-22 12:05:00|813.8|812.8|812.9|811.9|814.9|813.9|812.9|811.9|566
1700655000000|2023-11-22 12:10:00|812.8|811.8|811.4|810.4|813.1|812.1|809.4|808.4|1408
1700655300000|2023-11-22 12:15:00|811.5|810.5|809.8|808.8|812.1|811.1|809.4|808.4|240
1700655600000|2023-11-22 12:20:00|809.9|808.9|809.9|808.9|810.8|809.8|809|808|1105
1700655900000|2023-11-22 12:25:00|810|809|805.5|804.5|810|809|805.4|804.4|431
1700656200000|2023-11-22 12:30:00|805.4|804.4|805|804|807.3|806.3|804.1|803.1|826
1700656500000|2023-11-22 12:35:00|804.9|803.9|806.1|805.1|806.9|805.9|804.9|803.9|129
1700656800000|2023-11-22 12:40:00|806.3|805.3|808.1|807.1|808.3|807.3|806.1|805.1|254
1700657100000|2023-11-22 12:45:00|808|807|807.3|806.3|808.1|807.1|807|806|345
1700657400000|2023-11-22 12:50:00|807.1|806.1|806.6|805.6|807.5|806.5|806.6|805.6|156
1700657700000|2023-11-22 12:55:00|806.4|805.4|810.4|809.4|811.1|810.1|806.1|805.1|1442
1700658000000|2023-11-22 13:00:00|809.9|808.9|809.5|808.5|812.1|811.1|809.3|808.3|1107
1700658300000|2023-11-22 13:05:00|809.4|808.4|802.5|801.5|810.5|809.5|800|799|1546
1700658600000|2023-11-22 13:10:00|802.8|801.8|801.4|800.4|803.1|802.1|800.4|799.4|570
1700658900000|2023-11-22 13:15:00|801.3|800.3|798|797|801.9|800.9|798|797|642
1700659200000|2023-11-22 13:20:00|798.1|797.1|799.5|798.5|800.8|799.8|797.4|796.4|509
1700659500000|2023-11-22 13:25:00|799.6|798.6|800.6|799.6|800.6|799.6|798.9|797.9|279
1700659800000|2023-11-22 13:30:00|800.4|799.4|803|802|803.6|802.6|799.5|798.5|790
1700660100000|2023-11-22 13:35:00|803.1|802.1|798.5|797.5|803.1|802.1|798.1|797.1|1427
1700660400000|2023-11-22 13:40:00|798.6|797.6|797.8|796.8|798.9|797.9|796.6|795.6|569
1700660700000|2023-11-22 13:45:00|797.9|796.9|795.6|794.6|797.9|796.9|795.1|794.1|867
1700661000000|2023-11-22 13:50:00|795.4|794.4|795.8|794.8|796.1|795.1|794.4|793.4|832
1700661300000|2023-11-22 13:55:00|795.9|794.9|796.5|795.5|797.6|796.6|795.3|794.3|956
1700661600000|2023-11-22 14:00:00|796.4|795.4|796.4|795.4|796.5|795.5|792.9|791.9|322
1700661900000|2023-11-22 14:05:00|796.1|795.1|794.6|793.6|797.1|796.1|793.9|792.9|294
1700662200000|2023-11-22 14:10:00|794.5|793.5|796.1|795.1|797|796|793.9|792.9|441
1700662500000|2023-11-22 14:15:00|795.9|794.9|793.5|792.5|795.9|794.9|793.1|792.1|825
1700662800000|2023-11-22 14:20:00|793.4|792.4|793.5|792.5|794.4|793.4|792.1|791.1|739
1700663100000|2023-11-22 14:25:00|793.6|792.6|792.8|791.8|793.9|792.9|791|790|1063
1700663400000|2023-11-22 14:30:00|792.6|791.6|792|791|793.5|792.5|790.1|789.1|847
1700663700000|2023-11-22 14:35:00|791.9|790.9|795.4|794.4|795.4|794.4|791.5|790.5|721
1700664000000|2023-11-22 14:40:00|795.6|794.6|795.1|794.1|797.6|796.6|794.9|793.9|405
1700664300000|2023-11-22 14:45:00|795.3|794.3|795.1|794.1|795.9|794.9|793.9|792.9|362
1700664600000|2023-11-22 14:50:00|794.9|793.9|795.1|794.1|795.1|794.1|793.8|792.8|265
1700664900000|2023-11-22 14:55:00|795.6|794.6|796.3|795.3|796.9|795.9|795.1|794.1|458
1700665200000|2023-11-22 15:00:00|796.1|795.1|795.4|794.4|796.4|795.4|793.8|792.8|626
1700665500000|2023-11-22 15:05:00|795.6|794.6|794.5|793.5|796.9|795.9|793.9|792.9|782
1700665800000|2023-11-22 15:10:00|794.4|793.4|797.5|796.5|797.9|796.9|793.8|792.8|955
1700666100000|2023-11-22 15:15:00|797.6|796.6|797|796|798.9|797.9|796.1|795.1|695
1700666400000|2023-11-22 15:20:00|797.1|796.1|797.6|796.6|798.6|797.6|796.9|795.9|504
1700666700000|2023-11-22 15:25:00|797.4|796.4|796.9|795.9|798|797|796.5|795.5|209
1700667000000|2023-11-22 15:30:00|794|793|798.8|797.8|798.9|797.9|794|793|907
1700667300000|2023-11-22 15:35:00|798.6|797.6|799.3|798.3|799.4|798.4|796.8|795.8|1109
1700667600000|2023-11-22 15:40:00|799.4|798.4|799|798|800.9|799.9|797.9|796.9|1517
1700667900000|2023-11-22 15:45:00|798.9|797.9|802.6|801.6|802.9|801.9|798.6|797.6|1091
1700668200000|2023-11-22 15:50:00|802.5|801.5|801.1|800.1|803.5|802.5|801|800|1036
1700668500000|2023-11-22 15:55:00|801|800|802.4|801.4|802.6|801.6|800.6|799.6|404
1700668800000|2023-11-22 16:00:00|802.3|801.3|804.6|803.6|804.6|803.6|801.9|800.9|1651
1700669100000|2023-11-22 16:05:00|804.5|803.5|806.1|805.1|806.3|805.3|803.5|802.5|1815
1700669400000|2023-11-22 16:10:00|806.3|805.3|807.4|806.4|807.4|806.4|805.6|804.6|858
1700669700000|2023-11-22 16:15:00|807.1|806.1|806.1|805.1|807.4|806.4|804.9|803.9|888
1700670000000|2023-11-22 16:20:00|806.3|805.3|805.6|804.6|807|806|805.6|804.6|766
1700670300000|2023-11-22 16:25:00|805.9|804.9|803.1|802.1|805.9|804.9|803|802|3016
1700670600000|2023-11-22 16:30:00|802.9|801.9|802.6|801.6|804.4|803.4|802.5|801.5|743
1700670900000|2023-11-22 16:35:00|802.5|801.5|803.4|802.4|804.1|803.1|802.4|801.4|485
1700671200000|2023-11-22 16:40:00|803.3|802.3|803.1|802.1|803.4|802.4|802.6|801.6|275
1700671500000|2023-11-22 16:45:00|803.6|802.6|804.8|803.8|805.1|804.1|803.6|802.6|416
1700671800000|2023-11-22 16:50:00|804.9|803.9|804.5|803.5|804.9|803.9|804.1|803.1|170
1700672100000|2023-11-22 16:55:00|804.4|803.4|803.6|802.6|804.9|803.9|803|802|555
1700672400000|2023-11-22 17:00:00|803.8|802.8|806.1|805.1|806.4|805.4|803.8|802.8|317
1700672700000|2023-11-22 17:05:00|806|805|806.1|805.1|806.4|805.4|805.4|804.4|243
1700673000000|2023-11-22 17:10:00|806.3|805.3|807.8|806.8|808.3|807.3|806.3|805.3|292
1700673300000|2023-11-22 17:15:00|807.6|806.6|811.6|810.6|812.1|811.1|807.5|806.5|417
1700673600000|2023-11-22 17:20:00|811.5|810.5|813.4|812.4|814.9|813.9|811.4|810.4|442
1700673900000|2023-11-22 17:25:00|813.3|812.3|813.1|812.1|815.6|814.6|813|812|396
1700674200000|2023-11-22 17:30:00|813.3|812.3|813.6|812.6|813.9|812.9|812.5|811.5|634
1700674500000|2023-11-22 17:35:00|813.5|812.5|813.8|812.8|815.4|814.4|813.3|812.3|481
1700674800000|2023-11-22 17:40:00|813.6|812.6|814.6|813.6|814.9|813.9|813.4|812.4|235
1700675100000|2023-11-22 17:45:00|814.5|813.5|816.8|815.8|817.3|816.3|814.5|813.5|340
1700675400000|2023-11-22 17:50:00|816.6|815.6|815.6|814.6|817.4|816.4|815|814|1430
1700675700000|2023-11-22 17:55:00|815.9|814.9|816.8|815.8|816.9|815.9|815.6|814.6|116
1700676000000|2023-11-22 18:00:00|816.5|815.5|816.8|815.8|818.1|817.1|816.5|815.5|467
1700676300000|2023-11-22 18:05:00|816.9|815.9|815.9|814.9|817.1|816.1|815.9|814.9|161
1700676600000|2023-11-22 18:10:00|815.6|814.6|816.6|815.6|816.8|815.8|815.6|814.6|371
1700676900000|2023-11-22 18:15:00|816.9|815.9|815.5|814.5|817.4|816.4|815.4|814.4|237
1700677200000|2023-11-22 18:20:00|815.6|814.6|813.9|812.9|816.5|815.5|813.9|812.9|400
1700677500000|2023-11-22 18:25:00|813.8|812.8|813.4|812.4|814.1|813.1|811.8|810.8|255
1700677800000|2023-11-22 18:30:00|813.3|812.3|813.1|812.1|814.6|813.6|812.4|811.4|288
1700678100000|2023-11-22 18:35:00|813.3|812.3|813.9|812.9|814.3|813.3|812.9|811.9|260
1700678400000|2023-11-22 18:40:00|813.8|812.8|814|813|815.9|814.9|813.6|812.6|265
1700678700000|2023-11-22 18:45:00|814.1|813.1|814.9|813.9|816.3|815.3|814.1|813.1|351
1700679000000|2023-11-22 18:50:00|814.8|813.8|814.6|813.6|815.4|814.4|813.9|812.9|602
1700679300000|2023-11-22 18:55:00|814.8|813.8|814.5|813.5|815.8|814.8|814.4|813.4|408
1700679600000|2023-11-22 19:00:00|814.4|813.4|812|811|815.5|814.5|811.6|810.6|413
1700679900000|2023-11-22 19:05:00|811.9|810.9|811.9|810.9|813.1|812.1|811.4|810.4|498
1700680200000|2023-11-22 19:10:00|811.6|810.6|811.9|810.9|813.1|812.1|810.9|809.9|356
1700680500000|2023-11-22 19:15:00|812|811|811.9|810.9|813.3|812.3|811.6|810.6|512
1700680800000|2023-11-22 19:20:00|812|811|812.6|811.6|812.8|811.8|811.4|810.4|354
1700681100000|2023-11-22 19:25:00|812.8|811.8|812.4|811.4|813|812|811.6|810.6|634
1700681400000|2023-11-22 19:30:00|812.5|811.5|811.5|810.5|812.8|811.8|811.4|810.4|406
1700681700000|2023-11-22 19:35:00|811.6|810.6|810.5|809.5|811.6|810.6|810.3|809.3|283
1700682000000|2023-11-22 19:40:00|810.4|809.4|810|809|810.9|809.9|809.6|808.6|122
1700682300000|2023-11-22 19:45:00|809.9|808.9|810.1|809.1|810.3|809.3|809.6|808.6|175
1700682600000|2023-11-22 19:50:00|810.3|809.3|809.9|808.9|810.3|809.3|809.9|808.9|41
1700682900000|2023-11-22 19:55:00|809.8|808.8|810|809|810.1|809.1|809.8|808.8|26
1700683200000|2023-11-22 20:00:00|809.9|808.9|810.9|809.9|811.1|810.1|809.9|808.9|83
1700683500000|2023-11-22 20:05:00|811.1|810.1|811.1|810.1|811.4|810.4|810.9|809.9|76
1700683800000|2023-11-22 20:10:00|811.4|810.4|811.4|810.4|811.5|810.5|811.1|810.1|27
1700684100000|2023-11-22 20:15:00|811.5|810.5|811.9|810.9|812.1|811.1|811.3|810.3|196
1700684400000|2023-11-22 20:20:00|812|811|811.4|810.4|812|811|811.4|810.4|41
1700684700000|2023-11-22 20:25:00|811.5|810.5|811.4|810.4|811.5|810.5|810.9|809.9|67
1700685000000|2023-11-22 20:30:00|811.1|810.1|810.5|809.5|811.3|810.3|810.5|809.5|16
1700685300000|2023-11-22 20:35:00|810.6|809.6|810.6|809.6|811|810|810.6|809.6|12
1700685600000|2023-11-22 20:40:00|810.4|809.4|809.6|808.6|810.5|809.5|809.4|808.4|519
1700685900000|2023-11-22 20:45:00|809.5|808.5|809.4|808.4|809.9|808.9|809.1|808.1|53
1700686200000|2023-11-22 20:50:00|809.5|808.5|809.1|808.1|809.6|808.6|809.1|808.1|70
1700686500000|2023-11-22 20:55:00|809|808|808.9|807.9|809.1|808.1|808.8|807.8|174
1700686800000|2023-11-22 21:00:00|809|808|808.6|807.6|809|808|808.1|807.1|61
1700687100000|2023-11-22 21:05:00|808.8|807.8|809|808|809.1|808.1|808.6|807.6|8
1700687400000|2023-11-22 21:10:00|808.9|807.9|809|808|809.3|808.3|808.8|807.8|7
1700687700000|2023-11-22 21:15:00|808.9|807.9|809.4|808.4|809.4|808.4|808.6|807.6|6
1700688000000|2023-11-22 21:20:00|809.5|808.5|809.5|808.5|809.6|808.6|809.4|808.4|29
1700688300000|2023-11-22 21:25:00|809.3|808.3|809.4|808.4|809.5|808.5|809.3|808.3|6
1700688600000|2023-11-22 21:30:00|809.3|808.3|809.3|808.3|809.4|808.4|809|808|6
1700688900000|2023-11-22 21:35:00|809.4|808.4|809.4|808.4|809.5|808.5|809.3|808.3|6
1700689200000|2023-11-22 21:40:00|809.3|808.3|809.4|808.4|809.5|808.5|809.3|808.3|4
1700689500000|2023-11-22 21:45:00|809.5|808.5|809|808|809.5|808.5|808.9|807.9|4
1700689800000|2023-11-22 21:50:00|809.1|808.1|809|808|809.1|808.1|809|808|0
1700690100000|2023-11-22 21:55:00|809.1|808.1|809|808|809.5|808.5|808.5|807.5|38
1700690400000|2023-11-22 22:00:00|808.8|807.8|808.8|807.8|808.8|807.8|808.8|807.8|0
1700691000000|2023-11-22 22:10:00|810|807|810|807|810|807|810|807|4
1700704800000|2023-11-23 02:00:00|802.9|801.9|803.3|802.3|803.5|802.5|802.8|801.8|4
1700705100000|2023-11-23 02:05:00|803.1|802.1|803.1|802.1|803.3|802.3|803|802|0
1700705400000|2023-11-23 02:10:00|803.3|802.3|803.3|802.3|803.3|802.3|802.8|801.8|0
1700705700000|2023-11-23 02:15:00|803|802|802.8|801.8|803.3|802.3|802.8|801.8|5
1700706000000|2023-11-23 02:20:00|802.9|801.9|803|802|803|802|802.8|801.8|0
1700706300000|2023-11-23 02:25:00|802.8|801.8|802.8|801.8|802.9|801.9|802.8|801.8|0
1700706600000|2023-11-23 02:30:00|802.9|801.9|803.6|802.6|803.6|802.6|802.8|801.8|2
1700706900000|2023-11-23 02:35:00|803.5|802.5|803.5|802.5|803.8|802.8|803.3|802.3|1
1700707200000|2023-11-23 02:40:00|803.4|802.4|803.3|802.3|803.8|802.8|803.3|802.3|1
1700707500000|2023-11-23 02:45:00|803.5|802.5|803.5|802.5|803.6|802.6|803.3|802.3|8
1700707800000|2023-11-23 02:50:00|803.4|802.4|802.8|801.8|803.5|802.5|802.3|801.3|2
1700708100000|2023-11-23 02:55:00|802.6|801.6|803|802|803.3|802.3|802.6|801.6|2
1700708400000|2023-11-23 03:00:00|803.3|802.3|802.4|801.4|803.3|802.3|802.3|801.3|5
1700708700000|2023-11-23 03:05:00|802.3|801.3|801.5|800.5|802.4|801.4|801.5|800.5|0
1700709000000|2023-11-23 03:10:00|801.6|800.6|801.4|800.4|801.8|800.8|801.4|800.4|4
1700709300000|2023-11-23 03:15:00|801.3|800.3|801.5|800.5|801.9|800.9|801.3|800.3|16
1700709600000|2023-11-23 03:20:00|801.6|800.6|801.4|800.4|801.6|800.6|801.1|800.1|9
1700709900000|2023-11-23 03:25:00|801|800|801.1|800.1|801.3|800.3|800.8|799.8|12
1700710200000|2023-11-23 03:30:00|801|800|800.9|799.9|801.3|800.3|800.6|799.6|45
1700710500000|2023-11-23 03:35:00|801|800|801.3|800.3|801.4|800.4|800.9|799.9|17
1700710800000|2023-11-23 03:40:00|801.1|800.1|801.8|800.8|801.8|800.8|801.1|800.1|8
1700711100000|2023-11-23 03:45:00|801.6|800.6|802.4|801.4|802.4|801.4|801.6|800.6|7
1700711400000|2023-11-23 03:50:00|802.1|801.1|802.3|801.3|802.4|801.4|802.1|801.1|9
1700711700000|2023-11-23 03:55:00|802.4|801.4|802.3|801.3|802.4|801.4|802.3|801.3|0
1700712000000|2023-11-23 04:00:00|||||||||1
1700712300000|2023-11-23 04:05:00|802.4|801.4|802.8|801.8|802.8|801.8|802.4|801.4|7
1700712600000|2023-11-23 04:10:00|802.6|801.6|802.8|801.8|802.8|801.8|802.6|801.6|1
1700712900000|2023-11-23 04:15:00|802.5|801.5|802.8|801.8|802.8|801.8|802.5|801.5|0
1700713800000|2023-11-23 04:30:00|802.9|801.9|803.1|802.1|803.1|802.1|802.9|801.9|9
1700714100000|2023-11-23 04:35:00|803.3|802.3|804.1|803.1|804.3|803.3|803.3|802.3|27
1700714400000|2023-11-23 04:40:00|804|803|804.1|803.1|804.4|803.4|804|803|7
1700714700000|2023-11-23 04:45:00|804|803|804.3|803.3|804.3|803.3|804|803|1
1700715000000|2023-11-23 04:50:00|804|803|804.1|803.1|804.3|803.3|804|803|4
1700715300000|2023-11-23 04:55:00|804.3|803.3|804.3|803.3|804.3|803.3|804.1|803.1|0
1700715600000|2023-11-23 05:00:00|804.1|803.1|804|803|804.1|803.1|804|803|0
1700715900000|2023-11-23 05:05:00|803.9|802.9|804.3|803.3|804.3|803.3|803.9|802.9|2
1700716200000|2023-11-23 05:10:00|804.1|803.1|804.3|803.3|804.3|803.3|804|803|39
1700716500000|2023-11-23 05:15:00|804.1|803.1|804.1|803.1|804.3|803.3|804|803|0
1700716800000|2023-11-23 05:20:00|804.3|803.3|804.3|803.3|804.3|803.3|804.1|803.1|0
1700717100000|2023-11-23 05:25:00|804|803|804.1|803.1|804.3|803.3|804|803|1
1700717400000|2023-11-23 05:30:00|804|803|803.8|802.8|804.3|803.3|803.5|802.5|6
1700717700000|2023-11-23 05:35:00|803.5|802.5|803|802|803.6|802.6|802.5|801.5|30
1700718000000|2023-11-23 05:40:00|802.9|801.9|802.9|801.9|803.1|802.1|802.8|801.8|3
1700718300000|2023-11-23 05:45:00|802.8|801.8|803.3|802.3|803.3|802.3|802.5|801.5|15
1700718600000|2023-11-23 05:50:00|803.1|802.1|803.3|802.3|803.3|802.3|802.9|801.9|8
1700718900000|2023-11-23 05:55:00|803.1|802.1|803.3|802.3|803.3|802.3|802.8|801.8|2
1700719200000|2023-11-23 06:00:00|803.4|802.4|804.1|803.1|804.3|803.3|803.3|802.3|5
1700719500000|2023-11-23 06:05:00|804.3|803.3|803.9|802.9|804.3|803.3|803.8|802.8|6
1700719800000|2023-11-23 06:10:00|804|803|804|803|804.5|803.5|803.6|802.6|9
1700720100000|2023-11-23 06:15:00|804.1|803.1|803.9|802.9|804.3|803.3|803.8|802.8|15
1700720400000|2023-11-23 06:20:00|804|803|803.3|802.3|804.1|803.1|803.3|802.3|6
1700720700000|2023-11-23 06:25:00|803.4|802.4|803.4|802.4|803.6|802.6|803.3|802.3|11
1700721000000|2023-11-23 06:30:00|803.5|802.5|803.3|802.3|803.5|802.5|803|802|18
1700721300000|2023-11-23 06:35:00|803.4|802.4|803.5|802.5|803.5|802.5|803.3|802.3|8
1700721600000|2023-11-23 06:40:00|803.3|802.3|802.9|801.9|803.5|802.5|802.8|801.8|28
1700721900000|2023-11-23 06:45:00|803|802|801.6|800.6|803|802|801.4|800.4|96
1700722200000|2023-11-23 06:50:00|801.8|800.8|802.3|801.3|802.3|801.3|801.6|800.6|16
1700722500000|2023-11-23 06:55:00|802.4|801.4|802.1|801.1|802.5|801.5|802|801|47
1700722800000|2023-11-23 07:00:00|802.3|801.3|802.3|801.3|802.5|801.5|802.1|801.1|76
1700723100000|2023-11-23 07:05:00|802.1|801.1|802.4|801.4|802.4|801.4|801.9|800.9|33
1700723400000|2023-11-23 07:10:00|802.1|801.1|803.3|802.3|803.4|802.4|801.9|800.9|147
1700723700000|2023-11-23 07:15:00|803.1|802.1|803.4|802.4|803.4|802.4|802.6|801.6|200
1700724000000|2023-11-23 07:20:00|803.1|802.1|803.4|802.4|803.6|802.6|803.1|802.1|25
1700724300000|2023-11-23 07:25:00|803.5|802.5|805|804|805.6|804.6|803.5|802.5|110
1700724600000|2023-11-23 07:30:00|805.1|804.1|806.6|805.6|806.6|805.6|805.1|804.1|111
1700724900000|2023-11-23 07:35:00|806.9|805.9|806.6|805.6|807|806|806.1|805.1|67
1700725200000|2023-11-23 07:40:00|806.5|805.5|805.5|804.5|806.6|805.6|805.1|804.1|91
1700725500000|2023-11-23 07:45:00|805.4|804.4|805.5|804.5|805.9|804.9|805.1|804.1|93
1700725800000|2023-11-23 07:50:00|805.4|804.4|804.3|803.3|805.5|804.5|803.6|802.6|115
1700726100000|2023-11-23 07:55:00|804.4|803.4|805.4|804.4|805.6|804.6|804.4|803.4|144
1700726400000|2023-11-23 08:00:00|805.5|804.5|805.8|804.8|806.1|805.1|805.1|804.1|225
1700726700000|2023-11-23 08:05:00|805.6|804.6|806.9|805.9|807|806|805.6|804.6|174
1700727000000|2023-11-23 08:10:00|806.8|805.8|804.4|803.4|806.8|805.8|804.4|803.4|257
1700727300000|2023-11-23 08:15:00|804.5|803.5|805.4|804.4|805.4|804.4|803.8|802.8|273
1700727600000|2023-11-23 08:20:00|805.6|804.6|804.6|803.6|805.8|804.8|804.6|803.6|407
1700727900000|2023-11-23 08:25:00|804.9|803.9|803.9|802.9|805.3|804.3|803.9|802.9|1268
1700728200000|2023-11-23 08:30:00|804.3|803.3|806.1|805.1|806.4|805.4|804.1|803.1|648
1700728500000|2023-11-23 08:35:00|806.3|805.3|806.6|805.6|807|806|805.9|804.9|267
1700728800000|2023-11-23 08:40:00|806.8|805.8|809.4|808.4|809.4|808.4|806.8|805.8|344
1700729100000|2023-11-23 08:45:00|809.1|808.1|810.5|809.5|810.5|809.5|808.6|807.6|297
1700729400000|2023-11-23 08:50:00|810.4|809.4|810.3|809.3|810.6|809.6|808.9|807.9|332
1700729700000|2023-11-23 08:55:00|810.1|809.1|811.9|810.9|812.1|811.1|810|809|371
1700730000000|2023-11-23 09:00:00|812.1|811.1|813.9|812.9|813.9|812.9|812.1|811.1|931
1700730300000|2023-11-23 09:05:00|813.8|812.8|813.5|812.5|813.9|812.9|812.6|811.6|287
1700730600000|2023-11-23 09:10:00|813|812|811.9|810.9|813.4|812.4|811.6|810.6|445
1700730900000|2023-11-23 09:15:00|811.8|810.8|810.6|809.6|813.3|812.3|810.4|809.4|516
1700731200000|2023-11-23 09:20:00|810.4|809.4|808.4|807.4|810.4|809.4|808.1|807.1|228
1700731500000|2023-11-23 09:25:00|809.1|808.1|809.4|808.4|809.6|808.6|808.6|807.6|243
1700731800000|2023-11-23 09:30:00|809.8|808.8|810.1|809.1|810.6|809.6|809.6|808.6|495
1700732100000|2023-11-23 09:35:00|810.4|809.4|811.4|810.4|812|811|810.1|809.1|295
1700732400000|2023-11-23 09:40:00|811.5|810.5|810.9|809.9|811.9|810.9|810.4|809.4|526
1700732700000|2023-11-23 09:45:00|811|810|810.4|809.4|811.5|810.5|809.9|808.9|198
1700733000000|2023-11-23 09:50:00|810.3|809.3|810.4|809.4|810.9|809.9|810.1|809.1|105
1700733300000|2023-11-23 09:55:00|810.5|809.5|809.1|808.1|810.5|809.5|808.9|807.9|75
1700733600000|2023-11-23 10:00:00|809.3|808.3|810.5|809.5|810.9|809.9|808.9|807.9|133
1700733900000|2023-11-23 10:05:00|810.4|809.4|811|810|811.4|810.4|810.4|809.4|158
1700734200000|2023-11-23 10:10:00|810.9|809.9|811.4|810.4|811.9|810.9|810.9|809.9|172
1700734500000|2023-11-23 10:15:00|811.5|810.5|811.4|810.4|811.9|810.9|810.9|809.9|402
1700734800000|2023-11-23 10:20:00|811.1|810.1|812.1|811.1|812.4|811.4|811.1|810.1|108
1700735100000|2023-11-23 10:25:00|812|811|811.6|810.6|812.1|811.1|811.6|810.6|104
1700735400000|2023-11-23 10:30:00|811.8|810.8|811.9|810.9|812.4|811.4|811.6|810.6|89
1700735700000|2023-11-23 10:35:00|811.8|810.8|812.4|811.4|812.4|811.4|811.8|810.8|82
1700736000000|2023-11-23 10:40:00|812.6|811.6|812.1|811.1|812.9|811.9|811.9|810.9|200
1700736300000|2023-11-23 10:45:00|812.3|811.3|811.6|810.6|812.3|811.3|811.4|810.4|66
1700736600000|2023-11-23 10:50:00|811.5|810.5|811.5|810.5|812.6|811.6|811.4|810.4|219
1700736900000|2023-11-23 10:55:00|811.6|810.6|812.4|811.4|812.8|811.8|811.6|810.6|122
1700737200000|2023-11-23 11:00:00|812.3|811.3|812.1|811.1|812.8|811.8|811.6|810.6|64
1700737500000|2023-11-23 11:05:00|812.4|811.4|812.5|811.5|813|812|812.3|811.3|163
1700737800000|2023-11-23 11:10:00|812.6|811.6|812.6|811.6|812.9|811.9|812.4|811.4|53
1700738100000|2023-11-23 11:15:00|812.8|811.8|812.1|811.1|812.9|811.9|811.9|810.9|1004
1700738400000|2023-11-23 11:20:00|811.9|810.9|812.6|811.6|812.6|811.6|811.8|810.8|332
1700738700000|2023-11-23 11:25:00|812.8|811.8|811.9|810.9|812.8|811.8|811.9|810.9|177
1700739000000|2023-11-23 11:30:00|811.6|810.6|812.1|811.1|812.6|811.6|811.4|810.4|353
1700739300000|2023-11-23 11:35:00|812.3|811.3|812.9|811.9|813.4|812.4|812.1|811.1|295
1700739600000|2023-11-23 11:40:00|813.4|812.4|813.1|812.1|813.6|812.6|812.9|811.9|144
1700739900000|2023-11-23 11:45:00|813|812|814.1|813.1|814.4|813.4|812.9|811.9|56
1700740200000|2023-11-23 11:50:00|813.9|812.9|814.6|813.6|814.9|813.9|813.9|812.9|92
1700740500000|2023-11-23 11:55:00|814.5|813.5|815.4|814.4|815.4|814.4|814.4|813.4|455
1700740800000|2023-11-23 12:00:00|815.5|814.5|813.4|812.4|815.6|814.6|813.1|812.1|394
1700741100000|2023-11-23 12:05:00|813.5|812.5|812.6|811.6|814|813|812.6|811.6|155
1700741400000|2023-11-23 12:10:00|812.4|811.4|812.5|811.5|812.8|811.8|812.1|811.1|102
1700741700000|2023-11-23 12:15:00|812.6|811.6|813.4|812.4|813.4|812.4|812.6|811.6|76
1700742000000|2023-11-23 12:20:00|813.3|812.3|812.9|811.9|813.3|812.3|812.6|811.6|308
1700742300000|2023-11-23 12:25:00|812.6|811.6|813.4|812.4|813.5|812.5|812.6|811.6|74
1700742600000|2023-11-23 12:30:00|813.1|812.1|813.1|812.1|813.4|812.4|813.1|812.1|70
1700742900000|2023-11-23 12:35:00|813.4|812.4|813.5|812.5|813.8|812.8|813.1|812.1|96
1700743200000|2023-11-23 12:40:00|813.4|812.4|812.6|811.6|813.6|812.6|812.6|811.6|58
1700743500000|2023-11-23 12:45:00|812.4|811.4|812.5|811.5|812.9|811.9|812.1|811.1|69
1700743800000|2023-11-23 12:50:00|812.4|811.4|812.6|811.6|812.9|811.9|812.4|811.4|132
1700744100000|2023-11-23 12:55:00|812.5|811.5|812.9|811.9|813|812|812.4|811.4|64
1700744400000|2023-11-23 13:00:00|813|812|811.4|810.4|813|812|810.4|809.4|191
1700744700000|2023-11-23 13:05:00|811.3|810.3|812.1|811.1|812.6|811.6|811.3|810.3|211
1700745000000|2023-11-23 13:10:00|812.4|811.4|812.1|811.1|812.9|811.9|812|811|149
1700745300000|2023-11-23 13:15:00|812|811|810.6|809.6|812.4|811.4|810.6|809.6|229
1700745600000|2023-11-23 13:20:00|810.5|809.5|811|810|811.6|810.6|810.5|809.5|152
1700745900000|2023-11-23 13:25:00|810.9|809.9|810.9|809.9|811.1|810.1|810.6|809.6|88
1700746200000|2023-11-23 13:30:00|810.8|809.8|810.4|809.4|810.9|809.9|809.6|808.6|113
1700746500000|2023-11-23 13:35:00|810.3|809.3|810|809|810.6|809.6|809.9|808.9|31
1700746800000|2023-11-23 13:40:00|809.9|808.9|809.3|808.3|810.1|809.1|809|808|76
1700747100000|2023-11-23 13:45:00|809.4|808.4|809.1|808.1|809.8|808.8|809.1|808.1|39
1700747400000|2023-11-23 13:50:00|809.4|808.4|809.8|808.8|810.1|809.1|808.9|807.9|312
1700747700000|2023-11-23 13:55:00|809.6|808.6|809.1|808.1|810.1|809.1|809.1|808.1|45
1700748000000|2023-11-23 14:00:00|809.3|808.3|807.1|806.1|809.3|808.3|806.9|805.9|870
1700748300000|2023-11-23 14:05:00|807|806|806.1|805.1|807.1|806.1|805.8|804.8|203
1700748600000|2023-11-23 14:10:00|806|805|802.4|801.4|806.1|805.1|802|801|831
1700748900000|2023-11-23 14:15:00|802.1|801.1|803.3|802.3|803.9|802.9|802.1|801.1|415
1700749200000|2023-11-23 14:20:00|803.1|802.1|803.1|802.1|803.6|802.6|802.4|801.4|347
1700749500000|2023-11-23 14:25:00|803.3|802.3|805.1|804.1|805.1|804.1|803.1|802.1|115
1700749800000|2023-11-23 14:30:00|805.3|804.3|806.9|805.9|807.4|806.4|804.9|803.9|239
1700750100000|2023-11-23 14:35:00|806.8|805.8|806.4|805.4|808.1|807.1|806.1|805.1|387
1700750400000|2023-11-23 14:40:00|806.3|805.3|806.4|805.4|807.6|806.6|806.1|805.1|75
1700750700000|2023-11-23 14:45:00|806.5|805.5|806.9|805.9|807.9|806.9|806.4|805.4|177
1700751000000|2023-11-23 14:50:00|806.8|805.8|805.9|804.9|807.1|806.1|805.6|804.6|138
1700751300000|2023-11-23 14:55:00|806|805|807.8|806.8|807.8|806.8|805.6|804.6|133
1700751600000|2023-11-23 15:00:00|807.6|806.6|807.4|806.4|807.9|806.9|807.1|806.1|302
1700751900000|2023-11-23 15:05:00|807.1|806.1|807.9|806.9|808.1|807.1|806.8|805.8|197
1700752200000|2023-11-23 15:10:00|807.6|806.6|808.6|807.6|809.1|808.1|807.1|806.1|153
1700752500000|2023-11-23 15:15:00|808.4|807.4|810|809|810.6|809.6|808.1|807.1|219
1700752800000|2023-11-23 15:20:00|809.9|808.9|809.8|808.8|810.4|809.4|809.4|808.4|377
1700753100000|2023-11-23 15:25:00|809.9|808.9|809|808|810.1|809.1|808.9|807.9|124
1700753400000|2023-11-23 15:30:00|808.9|807.9|810.6|809.6|811|810|808.9|807.9|91
1700753700000|2023-11-23 15:35:00|810.4|809.4|810.4|809.4|810.5|809.5|809.4|808.4|133
1700754000000|2023-11-23 15:40:00|810.3|809.3|809.4|808.4|810.3|809.3|809.1|808.1|62
1700754300000|2023-11-23 15:45:00|809.3|808.3|810.4|809.4|810.6|809.6|809.1|808.1|238
1700754600000|2023-11-23 15:50:00|810.5|809.5|809.4|808.4|811.6|810.6|809.4|808.4|318
1700754900000|2023-11-23 15:55:00|809.1|808.1|808.6|807.6|809.1|808.1|807.4|806.4|453
1700755200000|2023-11-23 16:00:00|808.5|807.5|808.1|807.1|809.5|808.5|807.6|806.6|586
1700755500000|2023-11-23 16:05:00|808|807|807.4|806.4|808|807|806.4|805.4|616
1700755800000|2023-11-23 16:10:00|807.1|806.1|807.5|806.5|808.1|807.1|806.4|805.4|1032
1700756100000|2023-11-23 16:15:00|807.6|806.6|808.9|807.9|809.1|808.1|807.1|806.1|684
1700756400000|2023-11-23 16:20:00|809|808|809.6|808.6|810|809|808.4|807.4|516
1700756700000|2023-11-23 16:25:00|809.5|808.5|808.1|807.1|809.5|808.5|808.1|807.1|465
1700757000000|2023-11-23 16:30:00|808|807|806.5|805.5|808.1|807.1|805.9|804.9|390
1700757300000|2023-11-23 16:35:00|806.4|805.4|807.4|806.4|807.6|806.6|806.4|805.4|64
1700757600000|2023-11-23 16:40:00|807.6|806.6|809|808|809.1|808.1|807.6|806.6|135
1700757900000|2023-11-23 16:45:00|809.1|808.1|809.1|808.1|809.9|808.9|808.9|807.9|97
1700758200000|2023-11-23 16:50:00|809|808|809.3|808.3|809.4|808.4|808.9|807.9|25
1700758500000|2023-11-23 16:55:00|809.4|808.4|810|809|810.1|809.1|809.4|808.4|42
1700758800000|2023-11-23 17:00:00|810.1|809.1|811.3|810.3|811.9|810.9|810|809|71
1700759100000|2023-11-23 17:05:00|811.4|810.4|811.1|810.1|811.4|810.4|810.5|809.5|60
1700759400000|2023-11-23 17:10:00|811|810|810.4|809.4|811.1|810.1|810.4|809.4|27
1700759700000|2023-11-23 17:15:00|810.5|809.5|810.9|809.9|811|810|810.4|809.4|56
1700760000000|2023-11-23 17:20:00|811.1|810.1|811|810|811.6|810.6|810.9|809.9|53
1700760300000|2023-11-23 17:25:00|811.1|810.1|811.1|810.1|811.4|810.4|810.9|809.9|141
1700760600000|2023-11-23 17:30:00|811.4|810.4|810.1|809.1|811.5|810.5|809.8|808.8|132
1700760900000|2023-11-23 17:35:00|809.9|808.9|809.6|808.6|810.1|809.1|809.4|808.4|114
1700761200000|2023-11-23 17:40:00|809.4|808.4|809.1|808.1|809.5|808.5|808.6|807.6|118
1700761500000|2023-11-23 17:45:00|808.9|807.9|809.4|808.4|809.4|808.4|807.9|806.9|49
1700761800000|2023-11-23 17:50:00|809.1|808.1|808|807|809.1|808.1|807.5|806.5|44
1700762100000|2023-11-23 17:55:00|807.9|806.9|809.5|808.5|809.6|808.6|807.4|806.4|216
1700762400000|2023-11-23 18:00:00|809.4|808.4|808.5|807.5|809.5|808.5|808.3|807.3|84
1700762700000|2023-11-23 18:05:00|808.4|807.4|808|807|808.8|807.8|807.9|806.9|22
1700763000000|2023-11-23 18:10:00|807.9|806.9|807.4|806.4|808|807|807.4|806.4|15
1700763300000|2023-11-23 18:15:00|807.1|806.1|807.5|806.5|807.8|806.8|806.8|805.8|50
1700763600000|2023-11-23 18:20:00|807.3|806.3|807.9|806.9|807.9|806.9|807.3|806.3|19
1700763900000|2023-11-23 18:25:00|807.6|806.6|807.5|806.5|808|807|807.3|806.3|19
1700791200000|2023-11-24 02:00:00|810.6|809.6|810|809|810.8|809.8|810|809|33
1700791500000|2023-11-24 02:05:00|810.3|809.3|809.5|808.5|810.3|809.3|809.5|808.5|5
1700791800000|2023-11-24 02:10:00|809.6|808.6|810.5|809.5|810.5|809.5|809.5|808.5|1
1700792100000|2023-11-24 02:15:00|810.4|809.4|810.5|809.5|810.5|809.5|810.3|809.3|0
1700792400000|2023-11-24 02:20:00|810.3|809.3|810.3|809.3|810.5|809.5|810.3|809.3|0
1700792700000|2023-11-24 02:25:00|810.5|809.5|810.5|809.5|810.5|809.5|810|809|0
1700793000000|2023-11-24 02:30:00|810.4|809.4|810|809|810.5|809.5|810|809|0
1700793300000|2023-11-24 02:35:00|809.8|808.8|810.4|809.4|810.4|809.4|809.5|808.5|9
1700793600000|2023-11-24 02:40:00|810.3|809.3|809.4|808.4|810.4|809.4|809.3|808.3|2
1700793900000|2023-11-24 02:45:00|809.3|808.3|809.3|808.3|809.6|808.6|809|808|4
1700794200000|2023-11-24 02:50:00|809.4|808.4|809.5|808.5|809.6|808.6|809.3|808.3|0
1700794500000|2023-11-24 02:55:00|809.4|808.4|809.1|808.1|809.6|808.6|809|808|2
1700794800000|2023-11-24 03:00:00|809|808|808.6|807.6|809|808|808.4|807.4|4
1700795100000|2023-11-24 03:05:00|808.8|807.8|809|808|809|808|808.5|807.5|1
1700795400000|2023-11-24 03:10:00|808.8|807.8|809|808|809|808|808.8|807.8|0
1700795700000|2023-11-24 03:15:00|808.8|807.8|808.5|807.5|809|808|808.4|807.4|0
1700796000000|2023-11-24 03:20:00|808.6|807.6|808.5|807.5|808.8|807.8|808.5|807.5|0
1700796300000|2023-11-24 03:25:00|808.6|807.6|809|808|809|808|808.5|807.5|0
1700796600000|2023-11-24 03:30:00|808.8|807.8|808.8|807.8|808.8|807.8|808.6|807.6|2
1700796900000|2023-11-24 03:35:00|808.5|807.5|808.8|807.8|808.8|807.8|808.5|807.5|0
1700797200000|2023-11-24 03:40:00|808.5|807.5|808.4|807.4|808.6|807.6|808.4|807.4|0
1700797500000|2023-11-24 03:45:00|808.5|807.5|808.6|807.6|808.6|807.6|808.5|807.5|0
1700797800000|2023-11-24 03:50:00|808.5|807.5|808.1|807.1|808.5|807.5|807.9|806.9|8
1700798100000|2023-11-24 03:55:00|808|807|807.9|806.9|808|807|807.9|806.9|4
1700798400000|2023-11-24 04:00:00|808|807|808|807|808|807|808|807|0
1700799300000|2023-11-24 04:15:00|807.8|806.8|808.3|807.3|808.3|807.3|807.8|806.8|1
1700799900000|2023-11-24 04:25:00|808.4|807.4|808.3|807.3|808.4|807.4|808.1|807.1|68
1700800200000|2023-11-24 04:30:00|808.1|807.1|807.5|806.5|808.3|807.3|807.5|806.5|3
1700800500000|2023-11-24 04:35:00|807.8|806.8|807.8|806.8|808|807|807.5|806.5|2
1700800800000|2023-11-24 04:40:00|807.5|806.5|807.8|806.8|807.9|806.9|807.5|806.5|0
1700801100000|2023-11-24 04:45:00|807.6|806.6|807.8|806.8|808|807|807.6|806.6|1
1700801400000|2023-11-24 04:50:00|808|807|807.9|806.9|808.1|807.1|807.9|806.9|2
1700801700000|2023-11-24 04:55:00|808|807|808.1|807.1|808.1|807.1|807.9|806.9|0
1700802000000|2023-11-24 05:00:00|808|807|807.6|806.6|808.1|807.1|807.5|806.5|1
1700802300000|2023-11-24 05:05:00|807.5|806.5|807.8|806.8|807.8|806.8|807.5|806.5|0
1700802600000|2023-11-24 05:10:00|807.9|806.9|807.8|806.8|807.9|806.9|807.5|806.5|0
1700802900000|2023-11-24 05:15:00|807.6|806.6|807.4|806.4|807.8|806.8|807.3|806.3|9
1700803200000|2023-11-24 05:20:00|807.5|806.5|807.5|806.5|807.8|806.8|807.4|806.4|11
1700803500000|2023-11-24 05:25:00|807.6|806.6|807.4|806.4|807.9|806.9|807.3|806.3|48
1700803800000|2023-11-24 05:30:00|807.6|806.6|808.1|807.1|808.6|807.6|807.5|806.5|36
1700804100000|2023-11-24 05:35:00|808|807|808.4|807.4|808.6|807.6|807.8|806.8|8
1700804400000|2023-11-24 05:40:00|808.5|807.5|808.5|807.5|808.5|807.5|808|807|3
1700804700000|2023-11-24 05:45:00|808.3|807.3|808.5|807.5|808.8|807.8|808.3|807.3|1
1700805000000|2023-11-24 05:50:00|808.6|807.6|808.4|807.4|808.6|807.6|808.3|807.3|12
1700805300000|2023-11-24 05:55:00|808.5|807.5|808.5|807.5|808.6|807.6|808.4|807.4|7
1700805600000|2023-11-24 06:00:00|808.4|807.4|807.8|806.8|808.5|807.5|807.4|806.4|16
1700805900000|2023-11-24 06:05:00|807.9|806.9|808.1|807.1|808.4|807.4|807.8|806.8|3
1700806200000|2023-11-24 06:10:00|808|807|808|807|808.3|807.3|807.8|806.8|0
1700806500000|2023-11-24 06:15:00|808.1|807.1|807.8|806.8|808.1|807.1|807.6|806.6|2
1700806800000|2023-11-24 06:20:00|807.6|806.6|807.8|806.8|807.8|806.8|807.5|806.5|0
1700807100000|2023-11-24 06:25:00|807.9|806.9|806.9|805.9|807.9|806.9|806.6|805.6|8
1700807400000|2023-11-24 06:30:00|807|806|806.8|805.8|807|806|806.8|805.8|5
1700807700000|2023-11-24 06:35:00|806.9|805.9|806.8|805.8|806.9|805.9|806.3|805.3|3
1700808000000|2023-11-24 06:40:00|806.9|805.9|807.4|806.4|807.4|806.4|806.9|805.9|4
1700808300000|2023-11-24 06:45:00|807.3|806.3|808|807|808.1|807.1|807.1|806.1|8
1700808600000|2023-11-24 06:50:00|808.1|807.1|808|807|808.4|807.4|807.9|806.9|3
1700808900000|2023-11-24 06:55:00|807.9|806.9|807.5|806.5|807.9|806.9|807.5|806.5|2
1700809200000|2023-11-24 07:00:00|807.4|806.4|807.6|806.6|807.6|806.6|807.3|806.3|62
1700809500000|2023-11-24 07:05:00|807.5|806.5|806.4|805.4|807.5|806.5|806.4|805.4|33
1700809800000|2023-11-24 07:10:00|806.5|805.5|806.6|805.6|807.4|806.4|806.4|805.4|142
1700810100000|2023-11-24 07:15:00|806.8|805.8|807.4|806.4|807.4|806.4|806.6|805.6|108
1700810400000|2023-11-24 07:20:00|807.5|806.5|807.6|806.6|808.1|807.1|807.4|806.4|100
1700810700000|2023-11-24 07:25:00|807.8|806.8|808.1|807.1|808.6|807.6|807.6|806.6|234
1700811000000|2023-11-24 07:30:00|807.9|806.9|808.9|807.9|809.1|808.1|807.9|806.9|84
1700811300000|2023-11-24 07:35:00|808.6|807.6|809.4|808.4|809.5|808.5|808.6|807.6|41
1700811600000|2023-11-24 07:40:00|809.5|808.5|809.1|808.1|809.5|808.5|808.8|807.8|42
1700811900000|2023-11-24 07:45:00|809|808|809.3|808.3|809.4|808.4|808.9|807.9|23
1700812200000|2023-11-24 07:50:00|809.1|808.1|809.1|808.1|809.4|808.4|808.8|807.8|112
1700812500000|2023-11-24 07:55:00|809|808|809.6|808.6|809.6|808.6|809|808|33
1700812800000|2023-11-24 08:00:00|809.4|808.4|810.6|809.6|810.9|809.9|809.4|808.4|170
1700813100000|2023-11-24 08:05:00|810.8|809.8|809.9|808.9|810.9|809.9|809.4|808.4|248
1700813400000|2023-11-24 08:10:00|810|809|809.9|808.9|810.6|809.6|809.9|808.9|91
1700813700000|2023-11-24 08:15:00|809.6|808.6|809.4|808.4|809.9|808.9|809.1|808.1|425
1700814000000|2023-11-24 08:20:00|809.6|808.6|809.6|808.6|810.1|809.1|809.1|808.1|411
1700814300000|2023-11-24 08:25:00|809.8|808.8|807.4|806.4|810.1|809.1|807|806|1063
1700814600000|2023-11-24 08:30:00|807.5|806.5|807.1|806.1|808.1|807.1|806.6|805.6|1027
1700814900000|2023-11-24 08:35:00|807.3|806.3|806.9|805.9|807.6|806.6|806.9|805.9|727
1700815200000|2023-11-24 08:40:00|807.1|806.1|807.4|806.4|807.4|806.4|806.1|805.1|1200
1700815500000|2023-11-24 08:45:00|807.3|806.3|806.6|805.6|807.4|806.4|806.6|805.6|537
1700815800000|2023-11-24 08:50:00|806.4|805.4|807.9|806.9|808.4|807.4|806.1|805.1|373
1700816100000|2023-11-24 08:55:00|808|807|807.8|806.8|808.1|807.1|807.4|806.4|216
1700816400000|2023-11-24 09:00:00|807.9|806.9|807.1|806.1|808.6|807.6|807.1|806.1|103
1700816700000|2023-11-24 09:05:00|807|806|806.1|805.1|807.4|806.4|805.9|804.9|107
1700817000000|2023-11-24 09:10:00|806|805|807.1|806.1|807.1|806.1|805.9|804.9|124
1700817300000|2023-11-24 09:15:00|806.9|805.9|807.9|806.9|808.1|807.1|806.9|805.9|83
1700817600000|2023-11-24 09:20:00|808.1|807.1|808.3|807.3|808.9|807.9|807.8|806.8|94
1700817900000|2023-11-24 09:25:00|808.1|807.1|809.4|808.4|810.4|809.4|808.1|807.1|292
1700818200000|2023-11-24 09:30:00|809.5|808.5|809.6|808.6|810.4|809.4|809.3|808.3|128
1700818500000|2023-11-24 09:35:00|809.5|808.5|810.3|809.3|810.5|809.5|809.5|808.5|131
1700818800000|2023-11-24 09:40:00|810.4|809.4|809.9|808.9|810.6|809.6|809.9|808.9|602
1700819100000|2023-11-24 09:45:00|809.8|808.8|809.1|808.1|810.4|809.4|809.1|808.1|162
1700819400000|2023-11-24 09:50:00|809.3|808.3|809.4|808.4|809.9|808.9|809.1|808.1|349
1700819700000|2023-11-24 09:55:00|809.5|808.5|808.6|807.6|809.6|808.6|808.6|807.6|235
1700820000000|2023-11-24 10:00:00|808.8|807.8|809.9|808.9|810.1|809.1|808.8|807.8|71
1700820300000|2023-11-24 10:05:00|810.1|809.1|810.8|809.8|810.9|809.9|810.1|809.1|162
1700820600000|2023-11-24 10:10:00|810.6|809.6|811|810|811.1|810.1|810.6|809.6|46
1700820900000|2023-11-24 10:15:00|810.9|809.9|810.6|809.6|811.4|810.4|810.6|809.6|125
1700821200000|2023-11-24 10:20:00|810.4|809.4|810|809|810.8|809.8|809.8|808.8|218
1700821500000|2023-11-24 10:25:00|810.1|809.1|809.1|808.1|810.1|809.1|808.9|807.9|186
1700821800000|2023-11-24 10:30:00|809.4|808.4|808.5|807.5|809.4|808.4|808.4|807.4|388
1700822100000|2023-11-24 10:35:00|808.4|807.4|808|807|808.9|807.9|807.9|806.9|204
1700822400000|2023-11-24 10:40:00|807.9|806.9|808|807|808.4|807.4|807.6|806.6|130
1700822700000|2023-11-24 10:45:00|807.9|806.9|806.4|805.4|808.1|807.1|806.1|805.1|925
1700823000000|2023-11-24 10:50:00|806.5|805.5|806.1|805.1|806.9|805.9|806.1|805.1|410
1700823300000|2023-11-24 10:55:00|806.3|805.3|807.1|806.1|807.4|806.4|806.3|805.3|239
1700823600000|2023-11-24 11:00:00|807.4|806.4|806.1|805.1|807.4|806.4|806.1|805.1|354
1700823900000|2023-11-24 11:05:00|806.4|805.4|806.9|805.9|807.1|806.1|806.4|805.4|61
1700824200000|2023-11-24 11:10:00|807|806|808.1|807.1|808.1|807.1|807|806|169
1700824500000|2023-11-24 11:15:00|807.9|806.9|808.4|807.4|809.1|808.1|807.9|806.9|95
1700824800000|2023-11-24 11:20:00|808.6|807.6|808.6|807.6|808.9|807.9|808.4|807.4|35
1700825100000|2023-11-24 11:25:00|808.8|807.8|808.9|807.9|809.3|808.3|808.8|807.8|37
1700825400000|2023-11-24 11:30:00|808.6|807.6|808.6|807.6|808.9|807.9|808.6|807.6|40
1700825700000|2023-11-24 11:35:00|808.9|807.9|808.6|807.6|809.1|808.1|808.6|807.6|55
1700826000000|2023-11-24 11:40:00|808.8|807.8|808.8|807.8|809.3|808.3|808.4|807.4|110
1700826300000|2023-11-24 11:45:00|808.6|807.6|809.1|808.1|809.4|808.4|808.6|807.6|53
1700826600000|2023-11-24 11:50:00|809.3|808.3|808.6|807.6|809.3|808.3|808.4|807.4|50
1700826900000|2023-11-24 11:55:00|808.5|807.5|808.4|807.4|808.6|807.6|808.4|807.4|42
1700827200000|2023-11-24 12:00:00|808.6|807.6|808.4|807.4|808.9|807.9|808.3|807.3|125
1700827500000|2023-11-24 12:05:00|808.3|807.3|807|806|808.4|807.4|806.9|805.9|111
1700827800000|2023-11-24 12:10:00|807.1|806.1|806.9|805.9|807.9|806.9|806.9|805.9|151
1700828100000|2023-11-24 12:15:00|807.1|806.1|807.1|806.1|807.3|806.3|807|806|24
1700828400000|2023-11-24 12:20:00|807.4|806.4|807.1|806.1|807.4|806.4|806.9|805.9|119
1700828700000|2023-11-24 12:25:00|807.4|806.4|807.4|806.4|807.8|806.8|807.1|806.1|39
1700829000000|2023-11-24 12:30:00|807.6|806.6|808.4|807.4|808.4|807.4|807.5|806.5|83
1700829300000|2023-11-24 12:35:00|808.5|807.5|808.1|807.1|808.5|807.5|807.9|806.9|351
1700829600000|2023-11-24 12:40:00|808.4|807.4|807.6|806.6|808.4|807.4|807.6|806.6|30
1700829900000|2023-11-24 12:45:00|807.9|806.9|808.1|807.1|808.1|807.1|807.6|806.6|112
1700830200000|2023-11-24 12:50:00|807.9|806.9|807.6|806.6|808.1|807.1|807.6|806.6|752
1700830500000|2023-11-24 12:55:00|807.8|806.8|807.6|806.6|807.9|806.9|807.6|806.6|16
1700830800000|2023-11-24 13:00:00|807.8|806.8|806.1|805.1|807.8|806.8|806.1|805.1|121
1700831100000|2023-11-24 13:05:00|805.9|804.9|805.6|804.6|806.4|805.4|805.4|804.4|785
1700831400000|2023-11-24 13:10:00|805.8|804.8|806|805|806.4|805.4|805.8|804.8|47
1700831700000|2023-11-24 13:15:00|805.9|804.9|805.9|804.9|806.1|805.1|805.5|804.5|813
1700832000000|2023-11-24 13:20:00|806.1|805.1|806.4|805.4|806.6|805.6|805.6|804.6|206
1700832300000|2023-11-24 13:25:00|806.3|805.3|806.6|805.6|806.9|805.9|805.9|804.9|109
1700832600000|2023-11-24 13:30:00|806.8|805.8|804.4|803.4|806.9|805.9|804.3|803.3|168
1700832900000|2023-11-24 13:35:00|804.5|803.5|805.1|804.1|806.1|805.1|804.4|803.4|220
1700833200000|2023-11-24 13:40:00|804.9|803.9|803.9|802.9|805.1|804.1|803.6|802.6|735
1700833500000|2023-11-24 13:45:00|804.1|803.1|803.6|802.6|804.1|803.1|802.9|801.9|328
1700833800000|2023-11-24 13:50:00|803.9|802.9|804.4|803.4|804.6|803.6|803.3|802.3|194
1700834100000|2023-11-24 13:55:00|804.3|803.3|804.9|803.9|804.9|803.9|804.1|803.1|85
1700834400000|2023-11-24 14:00:00|805.1|804.1|807.4|806.4|808.1|807.1|804.9|803.9|515
1700834700000|2023-11-24 14:05:00|807.1|806.1|808.9|807.9|808.9|807.9|806.4|805.4|1342
1700835000000|2023-11-24 14:10:00|808.8|807.8|810|809|810.3|809.3|808.8|807.8|256
1700835300000|2023-11-24 14:15:00|810.1|809.1|810.4|809.4|810.8|809.8|809.6|808.6|1058
1700835600000|2023-11-24 14:20:00|810.5|809.5|814.9|813.9|814.9|813.9|810.4|809.4|1284
1700835900000|2023-11-24 14:25:00|814.6|813.6|812.4|811.4|814.6|813.6|811.4|810.4|406
1700836200000|2023-11-24 14:30:00|812.1|811.1|813|812|813.6|812.6|812.1|811.1|417
1700836500000|2023-11-24 14:35:00|813.1|812.1|812.4|811.4|813.4|812.4|811.3|810.3|302
1700836800000|2023-11-24 14:40:00|812.3|811.3|815.9|814.9|816|815|811.6|810.6|441
1700837100000|2023-11-24 14:45:00|816.1|815.1|816.6|815.6|817.6|816.6|815.4|814.4|657
1700837400000|2023-11-24 14:50:00|816.8|815.8|816.9|815.9|817.8|816.8|816.6|815.6|730
1700837700000|2023-11-24 14:55:00|817|816|816.9|815.9|817.1|816.1|816.1|815.1|248
1700838000000|2023-11-24 15:00:00|816.6|815.6|815.4|814.4|816.6|815.6|814.4|813.4|481
1700838300000|2023-11-24 15:05:00|815.3|814.3|814.1|813.1|815.9|814.9|813.6|812.6|436
1700838600000|2023-11-24 15:10:00|814|813|814.6|813.6|814.9|813.9|813.6|812.6|469
1700838900000|2023-11-24 15:15:00|814.5|813.5|813|812|814.6|813.6|812.3|811.3|297
1700839200000|2023-11-24 15:20:00|812.9|811.9|813.6|812.6|813.6|812.6|812.1|811.1|211
1700839500000|2023-11-24 15:25:00|813.8|812.8|813.6|812.6|814.1|813.1|813|812|245
1700839800000|2023-11-24 15:30:00|813.5|812.5|814.6|813.6|815.9|814.9|812.9|811.9|335
1700840100000|2023-11-24 15:35:00|814.5|813.5|816|815|816.1|815.1|814.4|813.4|158
1700840400000|2023-11-24 15:40:00|816.1|815.1|817.8|816.8|817.8|816.8|815.9|814.9|151
1700840700000|2023-11-24 15:45:00|817.9|816.9|816.6|815.6|817.9|816.9|815.6|814.6|284
1700841000000|2023-11-24 15:50:00|816.4|815.4|816.1|815.1|816.9|815.9|815.6|814.6|311
1700841300000|2023-11-24 15:55:00|816|815|817.6|816.6|817.9|816.9|815.8|814.8|486
1700841600000|2023-11-24 16:00:00|817.4|816.4|815.6|814.6|817.4|816.4|814.8|813.8|1003
1700841900000|2023-11-24 16:05:00|815.5|814.5|812.6|811.6|815.9|814.9|812.1|811.1|869
1700842200000|2023-11-24 16:10:00|812.4|811.4|812.6|811.6|814|813|812.4|811.4|365
1700842500000|2023-11-24 16:15:00|812.8|811.8|812.6|811.6|814|813|812.4|811.4|371
1700842800000|2023-11-24 16:20:00|812.5|811.5|813.9|812.9|813.9|812.9|812.1|811.1|352
1700843100000|2023-11-24 16:25:00|813.8|812.8|816.6|815.6|817.1|816.1|813.4|812.4|1497
1700843400000|2023-11-24 16:30:00|816.4|815.4|814.4|813.4|817|816|814.1|813.1|833
1700843700000|2023-11-24 16:35:00|814.3|813.3|812.1|811.1|814.4|813.4|811.4|810.4|375
1700844000000|2023-11-24 16:40:00|812.4|811.4|811.4|810.4|812.9|811.9|811.3|810.3|127
1700844300000|2023-11-24 16:45:00|811.1|810.1|811.4|810.4|811.9|810.9|810.6|809.6|255
1700844600000|2023-11-24 16:50:00|811.3|810.3|808.9|807.9|811.3|810.3|808.6|807.6|508
1700844900000|2023-11-24 16:55:00|808.8|807.8|807.4|806.4|808.8|807.8|807.1|806.1|1596
1700845200000|2023-11-24 17:00:00|807.5|806.5|808.1|807.1|808.9|807.9|806.6|805.6|182
1700845500000|2023-11-24 17:05:00|807.9|806.9|807.9|806.9|808.4|807.4|807.5|806.5|114
1700845800000|2023-11-24 17:10:00|808.1|807.1|810.5|809.5|811.1|810.1|808|807|369
1700846100000|2023-11-24 17:15:00|810.6|809.6|809.6|808.6|810.6|809.6|808.9|807.9|329
1700846400000|2023-11-24 17:20:00|809.4|808.4|809.9|808.9|810|809|808.9|807.9|196
1700846700000|2023-11-24 17:25:00|810.1|809.1|809.4|808.4|810.1|809.1|809|808|195
1700847000000|2023-11-24 17:30:00|809.5|808.5|808.4|807.4|809.6|808.6|808.1|807.1|141
1700847300000|2023-11-24 17:35:00|808.1|807.1|807.3|806.3|808.6|807.6|807.3|806.3|138
1700847600000|2023-11-24 17:40:00|807.4|806.4|806|805|807.4|806.4|805.6|804.6|133
1700847900000|2023-11-24 17:45:00|805.9|804.9|806.6|805.6|807.6|806.6|805.9|804.9|123
1700848200000|2023-11-24 17:50:00|806.5|805.5|807.3|806.3|808|807|806.1|805.1|41
1700848500000|2023-11-24 17:55:00|807.1|806.1|804.9|803.9|807.4|806.4|804.9|803.9|138
1700848800000|2023-11-24 18:00:00|804.8|803.8|804.3|803.3|805.6|804.6|804.1|803.1|154
1700849100000|2023-11-24 18:05:00|804.4|803.4|804|803|804.8|803.8|803.9|802.9|18
1700849400000|2023-11-24 18:10:00|803.9|802.9|804.1|803.1|804.9|803.9|802.9|801.9|240
1700849700000|2023-11-24 18:15:00|804|803|804.8|803.8|805.5|804.5|803.6|802.6|59
1700850000000|2023-11-24 18:20:00|805|804|803|802|805.5|804.5|803|802|33
1700850300000|2023-11-24 18:25:00|803.5|802.5|801.5|800.5|804|803|801.5|800.5|562
1700850600000|2023-11-24 18:30:00|801.8|800.8|799.3|798.3|802|801|798.8|797.8|216
1700850900000|2023-11-24 18:35:00|799.1|798.1|797.9|796.9|799.1|798.1|797.4|796.4|261
1700851200000|2023-11-24 18:40:00|797.8|796.8|797.9|796.9|798.4|797.4|797.5|796.5|139
1700851500000|2023-11-24 18:45:00|798|797|798.1|797.1|799.6|798.1|797.8|796.6|47
1700851800000|2023-11-24 18:50:00|798.3|797.3|797.5|796.5|798.9|797.8|796.6|795.6|9
1700852100000|2023-11-24 18:55:00|797.4|796.4|797.8|796.8|797.8|796.8|797.3|796.3|15
1701050400000|2023-11-27 02:00:00|794.9|793.9|794.9|793.9|795.4|794.4|794.6|793.6|33
1701050700000|2023-11-27 02:05:00|794.8|793.8|794.6|793.6|794.9|793.9|794|793|13
1701051000000|2023-11-27 02:10:00|794.5|793.5|794|793|795|794|793.9|792.9|29
1701051300000|2023-11-27 02:15:00|793.9|792.9|793.8|792.8|794.1|793.1|793.6|792.6|20
1701051600000|2023-11-27 02:20:00|793.6|792.6|795.3|794.3|795.4|794.4|793.6|792.6|56
1701051900000|2023-11-27 02:25:00|795.4|794.4|794.8|793.8|795.5|794.5|794.8|793.8|20
1701052200000|2023-11-27 02:30:00|794.6|793.6|794.6|793.6|794.6|793.6|794.1|793.1|5
1701052500000|2023-11-27 02:35:00|794.5|793.5|793.8|792.8|794.9|793.9|793.6|792.6|7
1701052800000|2023-11-27 02:40:00|793.6|792.6|793.9|792.9|794|793|793.5|792.5|11
1701053100000|2023-11-27 02:45:00|793.8|792.8|793.5|792.5|793.9|792.9|793.4|792.4|42
1701053400000|2023-11-27 02:50:00|793.6|792.6|793.6|792.6|793.9|792.9|793.4|792.4|7
1701053700000|2023-11-27 02:55:00|793.8|792.8|793.4|792.4|793.9|792.9|793.4|792.4|19
1701054000000|2023-11-27 03:00:00|793.5|792.5|793.1|792.1|793.6|792.6|792.9|791.9|24
1701054300000|2023-11-27 03:05:00|792.9|791.9|791.6|790.6|793.1|792.1|791.3|790.3|60
1701054600000|2023-11-27 03:10:00|792|791|792.5|791.5|792.6|791.6|791.9|790.9|5
1701054900000|2023-11-27 03:15:00|792.6|791.6|792.6|791.6|792.6|791.6|792.5|791.5|11
1701055200000|2023-11-27 03:20:00|792.5|791.5|792.5|791.5|792.6|791.6|792.4|791.4|9
1701055500000|2023-11-27 03:25:00|792.4|791.4|792.6|791.6|792.6|791.6|792|791|3
1701055800000|2023-11-27 03:30:00|792.4|791.4|792.8|791.8|792.9|791.9|792.4|791.4|64
1701056100000|2023-11-27 03:35:00|792.6|791.6|792.4|791.4|792.8|791.8|792.3|791.3|3
1701056400000|2023-11-27 03:40:00|792.3|791.3|792.6|791.6|792.6|791.6|792.3|791.3|5
1701056700000|2023-11-27 03:45:00|792.4|791.4|792.6|791.6|792.6|791.6|792.4|791.4|6
1701057000000|2023-11-27 03:50:00|792.5|791.5|792.6|791.6|792.6|791.6|792.5|791.5|0
1701057300000|2023-11-27 03:55:00|||||||||1
1701057600000|2023-11-27 04:00:00|792.4|791.4|792.4|791.4|792.6|791.6|792.3|791.3|2
1701057900000|2023-11-27 04:05:00|792.3|791.3|791.9|790.9|792.4|791.4|791.9|790.9|4
1701058200000|2023-11-27 04:10:00|792.1|791.1|791.6|790.6|792.1|791.1|791.5|790.5|4
1701058500000|2023-11-27 04:15:00|791.9|790.9|791.1|790.1|791.9|790.9|790.6|789.6|25
1701058800000|2023-11-27 04:20:00|790.9|789.9|790.8|789.8|791|790|790.6|789.6|4
1701059100000|2023-11-27 04:25:00|790.9|789.9|790.9|789.9|790.9|789.9|790.8|789.8|0
1701059400000|2023-11-27 04:30:00|790.8|789.8|790.8|789.8|790.9|789.9|790.6|789.6|47
1701059700000|2023-11-27 04:35:00|790.5|789.5|790.8|789.8|790.8|789.8|790.4|789.4|65
1701060000000|2023-11-27 04:40:00|790.6|789.6|790.6|789.6|790.8|789.8|790.6|789.6|0
1701060300000|2023-11-27 04:45:00|790.5|789.5|790.6|789.6|790.9|789.9|790.5|789.5|9
1701060600000|2023-11-27 04:50:00|790.8|789.8|790.9|789.9|790.9|789.9|790.5|789.5|15
1701060900000|2023-11-27 04:55:00|791.1|790.1|790.8|789.8|791.5|790.5|790.8|789.8|9
1701061200000|2023-11-27 05:00:00|790.5|789.5|790.8|789.8|790.8|789.8|790.5|789.5|17
1701061500000|2023-11-27 05:05:00|790.6|789.6|790.6|789.6|790.8|789.8|790.6|789.6|0
1701061800000|2023-11-27 05:10:00|790.8|789.8|790.8|789.8|790.9|789.9|790.6|789.6|10
1701062100000|2023-11-27 05:15:00|790.9|789.9|790.9|789.9|790.9|789.9|790.6|789.6|1
1701062400000|2023-11-27 05:20:00|791|790|790.6|789.6|791|790|790.6|789.6|12
1701062700000|2023-11-27 05:25:00|790.5|789.5|790.8|789.8|791|790|790|789|32
1701063000000|2023-11-27 05:30:00|790.9|789.9|792.5|791.5|792.5|791.5|790.9|789.9|19
1701063300000|2023-11-27 05:35:00|792.4|791.4|792.4|791.4|792.5|791.5|791.9|790.9|8
1701063600000|2023-11-27 05:40:00|792.5|791.5|792.9|791.9|792.9|791.9|792.4|791.4|2
1701063900000|2023-11-27 05:45:00|792.4|791.4|792.6|791.6|792.9|791.9|792.4|791.4|24
1701064200000|2023-11-27 05:50:00|792.8|791.8|792.6|791.6|792.9|791.9|792.6|791.6|35
1701064500000|2023-11-27 05:55:00|792.4|791.4|792.6|791.6|792.8|791.8|792.4|791.4|12
1701064800000|2023-11-27 06:00:00|792.5|791.5|793.4|792.4|793.5|792.5|792.4|791.4|213
1701065100000|2023-11-27 06:05:00|793.3|792.3|793.6|792.6|793.6|792.6|792.8|791.8|6
1701065400000|2023-11-27 06:10:00|793.5|792.5|793.4|792.4|793.5|792.5|793.1|792.1|5
1701065700000|2023-11-27 06:15:00|793.5|792.5|793.1|792.1|793.6|792.6|793|792|7
1701066000000|2023-11-27 06:20:00|793.3|792.3|793.1|792.1|793.4|792.4|793|792|6
1701066300000|2023-11-27 06:25:00|793.4|792.4|793.4|792.4|793.5|792.5|793.3|792.3|13
1701066600000|2023-11-27 06:30:00|793.3|792.3|793.1|792.1|793.6|792.6|792.6|791.6|16
1701066900000|2023-11-27 06:35:00|793.4|792.4|793.4|792.4|793.5|792.5|793.1|792.1|11
1701067200000|2023-11-27 06:40:00|793.5|792.5|793.9|792.9|794.8|793.8|793.1|792.1|160
1701067500000|2023-11-27 06:45:00|793.8|792.8|794|793|794|793|793.4|792.4|28
1701067800000|2023-11-27 06:50:00|793.9|792.9|793.8|792.8|794.6|793.6|793.6|792.6|96
1701068100000|2023-11-27 06:55:00|793.9|792.9|795.1|794.1|795.1|794.1|793.9|792.9|19
1701068400000|2023-11-27 07:00:00|795|794|796.4|795.4|796.6|795.6|794.9|793.9|153
1701068700000|2023-11-27 07:05:00|796.3|795.3|796.8|795.8|797|796|796.3|795.3|52
1701069000000|2023-11-27 07:10:00|796.9|795.9|797.3|796.3|797.6|796.6|796.9|795.9|88
1701069300000|2023-11-27 07:15:00|797.1|796.1|796.6|795.6|797.8|796.8|796.6|795.6|72
1701069600000|2023-11-27 07:20:00|796.5|795.5|797.4|796.4|797.5|796.5|796.4|795.4|27
1701069900000|2023-11-27 07:25:00|797.3|796.3|796.9|795.9|797.4|796.4|796.6|795.6|80
1701070200000|2023-11-27 07:30:00|796.8|795.8|796.9|795.9|797|796|796.6|795.6|46
1701070500000|2023-11-27 07:35:00|797|796|797|796|797.6|796.6|796.9|795.9|102
1701070800000|2023-11-27 07:40:00|797.1|796.1|796.6|795.6|797.1|796.1|796.6|795.6|127
1701071100000|2023-11-27 07:45:00|797|796|796.4|795.4|797.1|796.1|795.9|794.9|69
1701071400000|2023-11-27 07:50:00|796.3|795.3|796.6|795.6|796.8|795.8|796|795|77
1701071700000|2023-11-27 07:55:00|796.5|795.5|795.1|794.1|796.6|795.6|793.9|792.9|119
1701072000000|2023-11-27 08:00:00|794.8|793.8|794.9|793.9|795.4|794.4|794.1|793.1|321
1701072300000|2023-11-27 08:05:00|794.6|793.6|793.9|792.9|794.9|793.9|793.9|792.9|260
1701072600000|2023-11-27 08:10:00|794|793|793.1|792.1|794.1|793.1|792.6|791.6|445
1701072900000|2023-11-27 08:15:00|793.3|792.3|792.4|791.4|794|793|792.4|791.4|481
1701073200000|2023-11-27 08:20:00|792.3|791.3|793.6|792.6|794.4|793.4|792.1|791.1|274
1701073500000|2023-11-27 08:25:00|793.8|792.8|793.9|792.9|794.9|793.9|793.5|792.5|669
1701073800000|2023-11-27 08:30:00|794|793|796.1|795.1|796.6|795.6|794|793|477
1701074100000|2023-11-27 08:35:00|796.4|795.4|796.9|795.9|796.9|795.9|795.9|794.9|142
1701074400000|2023-11-27 08:40:00|797.4|796.4|797.9|796.9|798.1|797.1|796.3|795.3|356
1701074700000|2023-11-27 08:45:00|798.1|797.1|799.4|798.4|799.5|798.5|797.9|796.9|295
1701075000000|2023-11-27 08:50:00|799.5|798.5|798.6|797.6|799.6|798.6|798.1|797.1|304
1701075300000|2023-11-27 08:55:00|798.5|797.5|798.1|797.1|798.6|797.6|797.9|796.9|58
1701075600000|2023-11-27 09:00:00|798.4|797.4|799.4|798.4|799.6|798.6|797.9|796.9|141
1701075900000|2023-11-27 09:05:00|799.6|798.6|798.9|797.9|800.1|799.1|798.6|797.6|188
1701076200000|2023-11-27 09:10:00|799|798|799.4|798.4|800.3|799.3|799|798|169
1701076500000|2023-11-27 09:15:00|799.6|798.6|796.1|795.1|799.9|798.9|795.6|794.6|260
1701076800000|2023-11-27 09:20:00|796|795|796.3|795.3|797.1|796.1|796|795|217
1701077100000|2023-11-27 09:25:00|796.1|795.1|796.9|795.9|797.8|796.8|796.1|795.1|140
1701077400000|2023-11-27 09:30:00|797|796|796.8|795.8|797.4|796.4|796.4|795.4|117
1701077700000|2023-11-27 09:35:00|796.9|795.9|796.4|795.4|797.4|796.4|796.1|795.1|456
1701078000000|2023-11-27 09:40:00|796.1|795.1|796.6|795.6|797.8|796.8|796.1|795.1|52
1701078300000|2023-11-27 09:45:00|796.5|795.5|796.8|795.8|796.9|795.9|794.9|793.9|100
1701078600000|2023-11-27 09:50:00|796.6|795.6|797.1|796.1|797.5|796.5|796.4|795.4|190
1701078900000|2023-11-27 09:55:00|797.3|796.3|795.6|794.6|797.3|796.3|795.5|794.5|166
1701079200000|2023-11-27 10:00:00|795.8|794.8|794.4|793.4|795.8|794.8|793.6|792.6|374
1701079500000|2023-11-27 10:05:00|794.1|793.1|794.6|793.6|795|794|793.5|792.5|284
1701079800000|2023-11-27 10:10:00|794.4|793.4|794.4|793.4|794.6|793.6|793.4|792.4|185
1701080100000|2023-11-27 10:15:00|794.5|793.5|794.4|793.4|794.6|793.6|793.6|792.6|137
1701080400000|2023-11-27 10:20:00|794.1|793.1|793.1|792.1|794.9|793.9|792.9|791.9|189
1701080700000|2023-11-27 10:25:00|793|792|793.4|792.4|793.4|792.4|792.4|791.4|348
1701081000000|2023-11-27 10:30:00|793.1|792.1|793.8|792.8|794.1|793.1|792.9|791.9|199
1701081300000|2023-11-27 10:35:00|793.6|792.6|794.4|793.4|794.6|793.6|793.6|792.6|103
1701081600000|2023-11-27 10:40:00|794.5|793.5|794.1|793.1|794.5|793.5|793.6|792.6|76
1701081900000|2023-11-27 10:45:00|794|793|793.4|792.4|794|793|793.1|792.1|134
1701082200000|2023-11-27 10:50:00|793.1|792.1|793.4|792.4|793.4|792.4|792.9|791.9|298
1701082500000|2023-11-27 10:55:00|793.1|792.1|794.6|793.6|794.6|793.6|793.1|792.1|237
1701082800000|2023-11-27 11:00:00|794.4|793.4|794.1|793.1|794.6|793.6|793.9|792.9|356
1701083100000|2023-11-27 11:05:00|794.3|793.3|794.1|793.1|795|794|793.6|792.6|289
1701083400000|2023-11-27 11:10:00|794.3|793.3|794.6|793.6|795|794|793.9|792.9|304
1701083700000|2023-11-27 11:15:00|794.4|793.4|795.4|794.4|795.4|794.4|793.6|792.6|391
1701084000000|2023-11-27 11:20:00|795.1|794.1|796.1|795.1|796.6|795.6|794.9|793.9|1383
1701084300000|2023-11-27 11:25:00|796.3|795.3|796.9|795.9|797|796|795.6|794.6|915
1701084600000|2023-11-27 11:30:00|797.1|796.1|798.6|797.6|798.6|797.6|796.9|795.9|441
1701084900000|2023-11-27 11:35:00|798.4|797.4|799.1|798.1|799.4|798.4|798.1|797.1|131
1701085200000|2023-11-27 11:40:00|799|798|799.4|798.4|799.6|798.6|798.8|797.8|344
1701085500000|2023-11-27 11:45:00|799.5|798.5|799.4|798.4|800.1|799.1|799.1|798.1|228
1701085800000|2023-11-27 11:50:00|799.5|798.5|799.9|798.9|799.9|798.9|799.4|798.4|134
1701086100000|2023-11-27 11:55:00|799.8|798.8|800.1|799.1|800.9|799.9|799.6|798.6|344
1701086400000|2023-11-27 12:00:00|800.4|799.4|800.4|799.4|800.6|799.6|799.6|798.6|397
1701086700000|2023-11-27 12:05:00|800.1|799.1|800.1|799.1|800.9|799.9|799.4|798.4|254
1701087000000|2023-11-27 12:10:00|800.4|799.4|801.3|800.3|801.4|800.4|799.9|798.9|282
1701087300000|2023-11-27 12:15:00|801.1|800.1|800.4|799.4|801.4|800.4|799.9|798.9|217
1701087600000|2023-11-27 12:20:00|800.1|799.1|799.6|798.6|801.1|800.1|799.5|798.5|232
1701087900000|2023-11-27 12:25:00|799.9|798.9|800.1|799.1|800.9|799.9|799.8|798.8|58
1701088200000|2023-11-27 12:30:00|800.3|799.3|800.4|799.4|800.4|799.4|799.6|798.6|122
1701088500000|2023-11-27 12:35:00|800.1|799.1|801.9|800.9|802|801|800.1|799.1|65
1701088800000|2023-11-27 12:40:00|801.8|800.8|800.9|799.9|801.9|800.9|800.1|799.1|135
1701089100000|2023-11-27 12:45:00|801|800|801.5|800.5|801.6|800.6|801|800|85
1701089400000|2023-11-27 12:50:00|801.4|800.4|800.9|799.9|801.6|800.6|800.9|799.9|65
1701089700000|2023-11-27 12:55:00|801.1|800.1|801.4|800.4|801.4|800.4|800.1|799.1|158
1701090000000|2023-11-27 13:00:00|801.5|800.5|802.3|801.3|803.3|802.3|801.4|800.4|618
1701090300000|2023-11-27 13:05:00|802.4|801.4|802.6|801.6|803.8|802.8|802.3|801.3|459
1701090600000|2023-11-27 13:10:00|802.8|801.8|807|806|807.1|806.1|802.6|801.6|1172
1701090900000|2023-11-27 13:15:00|807.1|806.1|805.6|804.6|807.1|806.1|805.6|804.6|794
1701091200000|2023-11-27 13:20:00|805.4|804.4|805.6|804.6|806.4|805.4|804.6|803.6|278
1701091500000|2023-11-27 13:25:00|805.8|804.8|803.6|802.6|805.9|804.9|803.4|802.4|1010
1701091800000|2023-11-27 13:30:00|803.4|802.4|803.4|802.4|803.9|802.9|802.9|801.9|511
1701092100000|2023-11-27 13:35:00|803.3|802.3|801.6|800.6|803.4|802.4|800.9|799.9|365
1701092400000|2023-11-27 13:40:00|801.5|800.5|801.9|800.9|802.9|801.9|801.5|800.5|287
1701092700000|2023-11-27 13:45:00|801.6|800.6|802.6|801.6|802.9|801.9|801.4|800.4|98
1701093000000|2023-11-27 13:50:00|802.5|801.5|802.1|801.1|802.8|801.8|801.4|800.4|186
1701093300000|2023-11-27 13:55:00|802.4|801.4|801.6|800.6|802.6|801.6|801|800|280
1701093600000|2023-11-27 14:00:00|801.9|800.9|806.6|805.6|807.4|806.4|801.9|800.9|667
1701093900000|2023-11-27 14:05:00|806.9|805.9|805.6|804.6|807.1|806.1|804.6|803.6|741
1701094200000|2023-11-27 14:10:00|805.8|804.8|805.4|804.4|805.9|804.9|804.6|803.6|305
1701094500000|2023-11-27 14:15:00|805.5|804.5|803.9|802.9|805.5|804.5|802.9|801.9|482
1701094800000|2023-11-27 14:20:00|804|803|804.3|803.3|804.6|803.6|803.6|802.6|91
1701095100000|2023-11-27 14:25:00|804.1|803.1|804.5|803.5|804.6|803.6|803.5|802.5|218
1701095400000|2023-11-27 14:30:00|804.4|803.4|803.1|802.1|804.4|803.4|802.9|801.9|382
1701095700000|2023-11-27 14:35:00|803.3|802.3|803.6|802.6|804.9|803.9|802.9|801.9|243
1701096000000|2023-11-27 14:40:00|803.5|802.5|801.8|800.8|803.5|802.5|801.4|800.4|335
1701096300000|2023-11-27 14:45:00|801.6|800.6|805.6|804.6|806.1|805.1|801.6|800.6|370
1701096600000|2023-11-27 14:50:00|805.8|804.8|805.4|804.4|806.9|805.9|805.3|804.3|345
1701096900000|2023-11-27 14:55:00|805.6|804.6|804.6|803.6|807.4|806.4|804.6|803.6|1448
1701097200000|2023-11-27 15:00:00|804.4|803.4|802.9|801.9|806.4|805.4|802.9|801.9|780
1701097500000|2023-11-27 15:05:00|802.8|801.8|803.1|802.1|804.1|803.1|802.1|801.1|455
1701097800000|2023-11-27 15:10:00|803.3|802.3|805.6|804.6|805.6|804.6|803.1|802.1|322
1701098100000|2023-11-27 15:15:00|805.8|804.8|807.3|806.3|808.1|807.1|805.6|804.6|611
1701098400000|2023-11-27 15:20:00|807.1|806.1|807.5|806.5|808.6|807.6|806.4|805.4|794
1701098700000|2023-11-27 15:25:00|807.4|806.4|808.4|807.4|808.4|807.4|806.9|805.9|510
1701099000000|2023-11-27 15:30:00|808.3|807.3|807.1|806.1|808.5|807.5|806.6|805.6|470
1701099300000|2023-11-27 15:35:00|807.3|806.3|808.4|807.4|810.4|809.4|806.1|805.1|1087
1701099600000|2023-11-27 15:40:00|808.5|807.5|807.4|806.4|809.9|808.9|807.1|806.1|551
1701099900000|2023-11-27 15:45:00|807.1|806.1|806.4|805.4|808.1|807.1|805.1|804.1|557
1701100200000|2023-11-27 15:50:00|806.6|805.6|804.6|803.6|806.6|805.6|804.4|803.4|343
1701100500000|2023-11-27 15:55:00|804.5|803.5|804.4|803.4|805.4|804.4|803.4|802.4|474
1701100800000|2023-11-27 16:00:00|804.3|803.3|806.4|805.4|806.4|805.4|803.9|802.9|726
1701101100000|2023-11-27 16:05:00|806.6|805.6|805.5|804.5|808|807|805.4|804.4|614
1701101400000|2023-11-27 16:10:00|805.4|804.4|804.6|803.6|805.9|804.9|804.4|803.4|602
1701101700000|2023-11-27 16:15:00|804.8|803.8|803.1|802.1|806|805|802.9|801.9|2702
1701102000000|2023-11-27 16:20:00|803|802|803.1|802.1|803.6|802.6|802.4|801.4|1488
1701102300000|2023-11-27 16:25:00|803|802|801.4|800.4|803.1|802.1|800.9|799.9|3412
1701102600000|2023-11-27 16:30:00|801.3|800.3|798.9|797.9|801.6|800.6|798.4|797.4|1165
1701102900000|2023-11-27 16:35:00|798.8|797.8|799|798|799.9|798.9|798.1|797.1|580
1701103200000|2023-11-27 16:40:00|798.9|797.9|800.1|799.1|800.1|799.1|798.4|797.4|868
1701103500000|2023-11-27 16:45:00|800|799|800|799|800.4|799.4|799.4|798.4|791
1701103800000|2023-11-27 16:50:00|799.9|798.9|798.6|797.6|801.6|800.6|798.5|797.5|1498
1701104100000|2023-11-27 16:55:00|798.4|797.4|800.1|799.1|800.8|799.8|798.4|797.4|121
1701104400000|2023-11-27 17:00:00|800|799|800.9|799.9|801.4|800.4|799.9|798.9|598
1701104700000|2023-11-27 17:05:00|801|800|800.6|799.6|802.1|801.1|800.6|799.6|356
1701105000000|2023-11-27 17:10:00|800.9|799.9|800.4|799.4|801.1|800.1|800.4|799.4|85
1701105300000|2023-11-27 17:15:00|800.5|799.5|801|800|801.4|800.4|799.9|798.9|290
1701105600000|2023-11-27 17:20:00|800.9|799.9|801.4|800.4|801.9|800.9|800.8|799.8|211
1701105900000|2023-11-27 17:25:00|801.1|800.1|800.8|799.8|801.1|800.1|799.9|798.9|434
1701106200000|2023-11-27 17:30:00|800.6|799.6|800.1|799.1|800.6|799.6|799|798|123
1701106500000|2023-11-27 17:35:00|800.4|799.4|799.9|798.9|801.1|800.1|799.9|798.9|172
1701106800000|2023-11-27 17:40:00|799.6|798.6|799.1|798.1|800.4|799.4|799.1|798.1|269
1701107100000|2023-11-27 17:45:00|799|798|796.6|795.6|799.4|798.4|796.6|795.6|196
1701107400000|2023-11-27 17:50:00|796.4|795.4|795.1|794.1|796.5|795.5|794.9|793.9|184
1701107700000|2023-11-27 17:55:00|795.3|794.3|796.1|795.1|796.3|795.3|794.9|793.9|259
1701108000000|2023-11-27 18:00:00|796|795|796.5|795.5|796.6|795.6|795.1|794.1|255
1701108300000|2023-11-27 18:05:00|796.6|795.6|798.6|797.6|798.6|797.6|796.6|795.6|180
1701108600000|2023-11-27 18:10:00|798.9|797.9|798.6|797.6|799.6|798.6|798.1|797.1|207
1701108900000|2023-11-27 18:15:00|798.8|797.8|799.9|798.9|800|799|798.8|797.8|535
1701109200000|2023-11-27 18:20:00|799.8|798.8|801.9|800.9|802.4|801.4|799.6|798.6|183
1701109500000|2023-11-27 18:25:00|802|801|800.9|799.9|802.4|801.4|800.6|799.6|151
1701109800000|2023-11-27 18:30:00|801|800|801.9|800.9|802|801|800.8|799.8|158
1701110100000|2023-11-27 18:35:00|802|801|801.9|800.9|802.4|801.4|801.6|800.6|235
1701110400000|2023-11-27 18:40:00|801.8|800.8|800.5|799.5|801.8|800.8|800|799|263
1701110700000|2023-11-27 18:45:00|800.4|799.4|800.4|799.4|800.8|799.8|799.9|798.9|167
1701111000000|2023-11-27 18:50:00|800.6|799.6|801.1|800.1|801.3|800.3|800.1|799.1|204
1701111300000|2023-11-27 18:55:00|801.3|800.3|800.4|799.4|801.4|800.4|800.1|799.1|220
1701111600000|2023-11-27 19:00:00|800.1|799.1|800.4|799.4|800.6|799.6|799.6|798.6|327
1701111900000|2023-11-27 19:05:00|800.3|799.3|800.4|799.4|800.6|799.6|799.9|798.9|198
1701112200000|2023-11-27 19:10:00|800.5|799.5|799.6|798.6|800.9|799.9|799.6|798.6|149
1701112500000|2023-11-27 19:15:00|799.5|798.5|797.1|796.1|799.9|798.9|797.1|796.1|178
1701112800000|2023-11-27 19:20:00|797.3|796.3|797.6|796.6|798.4|797.4|796.6|795.6|374
1701113100000|2023-11-27 19:25:00|797.8|796.8|797.9|796.9|797.9|796.9|796.9|795.9|976
1701113400000|2023-11-27 19:30:00|798|797|798.1|797.1|798.4|797.4|797.6|796.6|127
1701113700000|2023-11-27 19:35:00|798.3|797.3|798.9|797.9|799.1|798.1|798.1|797.1|102
1701114000000|2023-11-27 19:40:00|798.8|797.8|798.6|797.6|798.8|797.8|798.1|797.1|92
1701114300000|2023-11-27 19:45:00|798.4|797.4|798.1|797.1|798.6|797.6|798.1|797.1|49
1701114600000|2023-11-27 19:50:00|798.3|797.3|798.4|797.4|798.5|797.5|798.3|797.3|29
1701114900000|2023-11-27 19:55:00|798.6|797.6|798.6|797.6|798.6|797.6|798.6|797.6|11
1701115200000|2023-11-27 20:00:00|798.8|797.8|798.4|797.4|798.8|797.8|798.4|797.4|22
1701115500000|2023-11-27 20:05:00|798.3|797.3|797.9|796.9|798.4|797.4|797.9|796.9|31
1701115800000|2023-11-27 20:10:00|797.6|796.6|798.1|797.1|798.1|797.1|797.6|796.6|45
1701116100000|2023-11-27 20:15:00|798.4|797.4|798.1|797.1|798.4|797.4|798|797|23
1701116400000|2023-11-27 20:20:00|798.3|797.3|798.1|797.1|798.4|797.4|798.1|797.1|64
1701116700000|2023-11-27 20:25:00|798.3|797.3|798.1|797.1|798.4|797.4|798|797|64
1701117000000|2023-11-27 20:30:00|798.3|797.3|798.3|797.3|798.4|797.4|798.1|797.1|3
1701117300000|2023-11-27 20:35:00|798.1|797.1|798.1|797.1|798.4|797.4|797.9|796.9|41
1701117600000|2023-11-27 20:40:00|798|797|797.9|796.9|798.1|797.1|797.9|796.9|59
1701117900000|2023-11-27 20:45:00|798|797|797.9|796.9|798.1|797.1|797.6|796.6|85
1701118200000|2023-11-27 20:50:00|798|797|797.9|796.9|798.1|797.1|797.8|796.8|182
1701118500000|2023-11-27 20:55:00|798.1|797.1|797.6|796.6|798.1|797.1|797.5|796.5|158
1701118800000|2023-11-27 21:00:00|797.8|796.8|798|797|798.1|797.1|797.6|796.6|16
1701119100000|2023-11-27 21:05:00|797.9|796.9|797.9|796.9|798|797|797.4|796.4|47
1701119400000|2023-11-27 21:10:00|797.8|796.8|797.6|796.6|798|797|797.6|796.6|50
1701119700000|2023-11-27 21:15:00|797.8|796.8|797.6|796.6|797.9|796.9|797.6|796.6|25
1701120000000|2023-11-27 21:20:00|797.8|796.8|797.9|796.9|797.9|796.9|797.6|796.6|4
1701120300000|2023-11-27 21:25:00|797.6|796.6|797.3|796.3|797.8|796.8|797.3|796.3|27
1701120600000|2023-11-27 21:30:00|797.4|796.4|797.4|796.4|797.6|796.6|797.3|796.3|4
1701120900000|2023-11-27 21:35:00|797.6|796.6|797.6|796.6|797.9|796.9|797.4|796.4|20
1701121200000|2023-11-27 21:40:00|797.5|796.5|797.6|796.6|797.6|796.6|797.5|796.5|3
1701121500000|2023-11-27 21:45:00|797.8|796.8|797.8|796.8|797.9|796.9|797.6|796.6|13
1701121800000|2023-11-27 21:50:00|797.9|796.9|798.1|797.1|798.4|797.4|797.9|796.9|17
1701122100000|2023-11-27 21:55:00|798.3|797.3|798.5|797.5|798.5|797.5|798|797|50
1701122400000|2023-11-27 22:00:00|798.4|797.4|798.5|797.5|798.5|797.5|798.4|797.4|3
1701125700000|2023-11-27 22:55:00|||||||||5
1701136800000|2023-11-28 02:00:00|800|799|800|799|800|799|800|799|8
1701137100000|2023-11-28 02:05:00|800.1|799.1|800.3|799.3|800.4|799.4|800|799|15
1701137400000|2023-11-28 02:10:00|800.1|799.1|799.8|798.8|800.3|799.3|799.5|798.5|28
1701137700000|2023-11-28 02:15:00|799.6|798.6|799.9|798.9|799.9|798.9|799.6|798.6|0
1701138000000|2023-11-28 02:20:00|799.6|798.6|799.9|798.9|800|799|799.6|798.6|1
1701138300000|2023-11-28 02:25:00|800.1|799.1|800.4|799.4|800.5|799.5|800.1|799.1|4
1701138600000|2023-11-28 02:30:00|800.5|799.5|800.6|799.6|800.8|799.8|800.1|799.1|8
1701138900000|2023-11-28 02:35:00|800.8|799.8|800.6|799.6|801|800|800.6|799.6|7
1701139200000|2023-11-28 02:40:00|800.5|799.5|800|799|800.5|799.5|799.6|798.6|4
1701139500000|2023-11-28 02:45:00|800.5|799.5|800|799|800.5|799.5|799.9|798.9|67
1701139800000|2023-11-28 02:50:00|799.9|798.9|799.1|798.1|800.1|799.1|798.9|797.9|88
1701140100000|2023-11-28 02:55:00|799|798|797.9|796.9|799.1|798.1|797.9|796.9|6
1701140400000|2023-11-28 03:00:00|798|797|798.3|797.3|798.4|797.4|797.8|796.8|10
1701140700000|2023-11-28 03:05:00|798.1|797.1|798.4|797.4|798.4|797.4|798|797|0
1701141000000|2023-11-28 03:10:00|798.6|797.6|799|798|799.1|798.1|798.6|797.6|6
1701141300000|2023-11-28 03:15:00|798.9|797.9|798.9|797.9|799|798|798.9|797.9|0
1701141600000|2023-11-28 03:20:00|799|798|798|797|799|798|797.9|796.9|2
1701141900000|2023-11-28 03:25:00|798.1|797.1|798.6|797.6|798.8|797.8|798.1|797.1|5
1701142200000|2023-11-28 03:30:00|798.5|797.5|798.4|797.4|798.6|797.6|798.3|797.3|5
1701142800000|2023-11-28 03:40:00|798.6|797.6|798.4|797.4|798.6|797.6|798.4|797.4|1
1701143100000|2023-11-28 03:45:00|798.6|797.6|798.5|797.5|798.8|797.8|798.5|797.5|3
1701143400000|2023-11-28 03:50:00|798.6|797.6|799.9|798.9|800.5|799.5|798.6|797.6|197
1701143700000|2023-11-28 03:55:00|799.8|798.8|799.6|798.6|799.8|798.8|799.6|798.6|0
1701144000000|2023-11-28 04:00:00|799.4|798.4|799.1|798.1|799.4|798.4|799.1|798.1|2
1701144300000|2023-11-28 04:05:00|799|798|799|798|799.1|798.1|799|798|0
1701144600000|2023-11-28 04:10:00|799.3|798.3|799|798|799.3|798.3|799|798|4
1701144900000|2023-11-28 04:15:00|799.1|798.1|799|798|799.1|798.1|799|798|0
1701145200000|2023-11-28 04:20:00|799.1|798.1|799.1|798.1|799.4|798.4|799|798|3
1701145500000|2023-11-28 04:25:00|799|798|799|798|799.1|798.1|799|798|0
1701145800000|2023-11-28 04:30:00|798.9|797.9|799.3|798.3|799.3|798.3|798.9|797.9|0
1701146100000|2023-11-28 04:35:00|799.4|798.4|799.5|798.5|799.5|798.5|799.3|798.3|5
1701146400000|2023-11-28 04:40:00|799.4|798.4|799.5|798.5|799.5|798.5|799.4|798.4|0
1701146700000|2023-11-28 04:45:00|799.4|798.4|799.5|798.5|799.5|798.5|799.4|798.4|1
1701147000000|2023-11-28 04:50:00|799.4|798.4|799.3|798.3|799.4|798.4|799.3|798.3|1
1701147300000|2023-11-28 04:55:00|799.4|798.4|799.3|798.3|799.4|798.4|799.1|798.1|2
1701147600000|2023-11-28 05:00:00|799.1|798.1|798.8|797.8|799.1|798.1|798.5|797.5|18
1701147900000|2023-11-28 05:05:00|798.9|797.9|798.6|797.6|798.9|797.9|798.3|797.3|7
1701148200000|2023-11-28 05:10:00|798.5|797.5|798.5|797.5|798.6|797.6|798.4|797.4|1
1701148500000|2023-11-28 05:15:00|798.6|797.6|798.5|797.5|798.6|797.6|798.4|797.4|0
1701148800000|2023-11-28 05:20:00|798.4|797.4|798.4|797.4|798.6|797.6|798.1|797.1|21
1701149100000|2023-11-28 05:25:00|798.5|797.5|798.9|797.9|799.1|798.1|798.4|797.4|17
1701149400000|2023-11-28 05:30:00|798.6|797.6|798.4|797.4|798.8|797.8|797.8|796.8|13
1701149700000|2023-11-28 05:35:00|798.8|797.8|799.3|798.3|799.3|798.3|798.4|797.4|35
1701150000000|2023-11-28 05:40:00|799.4|798.4|799.3|798.3|799.5|798.5|798.9|797.9|19
1701150300000|2023-11-28 05:45:00|799.1|798.1|799.5|798.5|799.5|798.5|798.9|797.9|18
1701150600000|2023-11-28 05:50:00|799.6|798.6|799.4|798.4|799.6|798.6|799|798|7
1701150900000|2023-11-28 05:55:00|799.3|798.3|799.3|798.3|799.4|798.4|799|798|5
1701151200000|2023-11-28 06:00:00|799.1|798.1|798.1|797.1|799.3|798.3|798|797|32
1701151500000|2023-11-28 06:05:00|798.3|797.3|798.3|797.3|798.5|797.5|797.9|796.9|32
1701151800000|2023-11-28 06:10:00|798.1|797.1|799.3|798.3|799.5|798.5|798|797|10
1701152100000|2023-11-28 06:15:00|799.1|798.1|799.6|798.6|799.9|798.9|798.9|797.9|2
1701152400000|2023-11-28 06:20:00|799.5|798.5|800.5|799.5|800.5|799.5|799.4|798.4|11
1701152700000|2023-11-28 06:25:00|800.4|799.4|800.4|799.4|800.6|799.6|800.4|799.4|96
1701153000000|2023-11-28 06:30:00|800.5|799.5|800.4|799.4|800.6|799.6|800.1|799.1|65
1701153300000|2023-11-28 06:35:00|800.5|799.5|800.6|799.6|800.6|799.6|800.1|799.1|28
1701153600000|2023-11-28 06:40:00|800.4|799.4|800.5|799.5|800.9|799.9|800.4|799.4|7
1701153900000|2023-11-28 06:45:00|800.6|799.6|800.4|799.4|800.8|799.8|800.1|799.1|24
1701154200000|2023-11-28 06:50:00|800.3|799.3|799.8|798.8|800.3|799.3|799.6|798.6|7
1701154500000|2023-11-28 06:55:00|799.6|798.6|799.9|798.9|800.1|799.1|799.6|798.6|9
1701154800000|2023-11-28 07:00:00|800.1|799.1|800.8|799.8|800.8|799.8|799.9|798.9|19
1701155100000|2023-11-28 07:05:00|800.6|799.6|799.8|798.8|800.8|799.8|799.5|798.5|18
1701155400000|2023-11-28 07:10:00|799.9|798.9|798|797|799.9|798.9|797.9|796.9|40
1701155700000|2023-11-28 07:15:00|797.9|796.9|798.4|797.4|798.5|797.5|797.8|796.8|509
1701156000000|2023-11-28 07:20:00|798.3|797.3|797.8|796.8|798.4|797.4|797.4|796.4|342
1701156300000|2023-11-28 07:25:00|797.6|796.6|797.4|796.4|798.1|797.1|797.1|796.1|232
1701156600000|2023-11-28 07:30:00|797.1|796.1|797.6|796.6|797.6|796.6|796.9|795.9|149
1701156900000|2023-11-28 07:35:00|797.8|796.8|797.1|796.1|798.4|797.4|797.1|796.1|88
1701157200000|2023-11-28 07:40:00|797.3|796.3|797.1|796.1|797.6|796.6|796.8|795.8|103
1701157500000|2023-11-28 07:45:00|797|796|796.5|795.5|797.5|796.5|796.3|795.3|254
1701157800000|2023-11-28 07:50:00|796.6|795.6|796.4|795.4|796.9|795.9|795.9|794.9|53
1701158100000|2023-11-28 07:55:00|796.5|795.5|797.4|796.4|797.6|796.6|796|795|124
1701158400000|2023-11-28 08:00:00|797.6|796.6|798.9|797.9|798.9|797.9|797.4|796.4|305
1701158700000|2023-11-28 08:05:00|799|798|799.4|798.4|800.4|799.4|798.4|797.4|133
1701159000000|2023-11-28 08:10:00|799.5|798.5|800.4|799.4|800.6|799.6|799.1|798.1|171
1701159300000|2023-11-28 08:15:00|800.1|799.1|800.1|799.1|800.5|799.5|799.3|798.3|238
1701159600000|2023-11-28 08:20:00|799.9|798.9|799.4|798.4|800.1|799.1|799.4|798.4|199
1701159900000|2023-11-28 08:25:00|799.3|798.3|798.9|797.9|799.8|798.8|797.4|796.4|1690
1701160200000|2023-11-28 08:30:00|798.8|797.8|801.4|800.4|801.4|800.4|798.6|797.6|1262
1701160500000|2023-11-28 08:35:00|801.1|800.1|801.4|800.4|801.9|800.9|800.9|799.9|345
1701160800000|2023-11-28 08:40:00|801.6|800.6|801.4|800.4|801.9|800.9|800.9|799.9|52
1701161100000|2023-11-28 08:45:00|801.1|800.1|804.1|803.1|804.1|803.1|801.1|800.1|524
1701161400000|2023-11-28 08:50:00|803.9|802.9|804.4|803.4|804.9|803.9|803.9|802.9|200
1701161700000|2023-11-28 08:55:00|804.5|803.5|804.6|803.6|804.6|803.6|803.9|802.9|183
1701162000000|2023-11-28 09:00:00|804.4|803.4|804.9|803.9|804.9|803.9|803.9|802.9|412
1701162300000|2023-11-28 09:05:00|804.8|803.8|805.1|804.1|805.9|804.9|804.8|803.8|356
1701162600000|2023-11-28 09:10:00|804.9|803.9|805.9|804.9|806.1|805.1|804.9|803.9|203
1701162900000|2023-11-28 09:15:00|806.1|805.1|805.4|804.4|806.1|805.1|804.6|803.6|231
1701163200000|2023-11-28 09:20:00|805.1|804.1|805.1|804.1|806.1|805.1|804.9|803.9|224
1701163500000|2023-11-28 09:25:00|805.3|804.3|805.4|804.4|805.4|804.4|804.6|803.6|150
1701163800000|2023-11-28 09:30:00|805.1|804.1|806.5|805.5|807.6|806.6|805.1|804.1|301
1701164100000|2023-11-28 09:35:00|806.6|805.6|805.9|804.9|806.6|805.6|805.8|804.8|91
1701164400000|2023-11-28 09:40:00|806|805|806.9|805.9|807.5|806.5|805.9|804.9|232
1701164700000|2023-11-28 09:45:00|806.6|805.6|807.1|806.1|807.5|806.5|806.6|805.6|132
1701165000000|2023-11-28 09:50:00|807.4|806.4|807.4|806.4|807.9|806.9|807.1|806.1|352
1701165300000|2023-11-28 09:55:00|807.5|806.5|807|806|807.6|806.6|806.4|805.4|236
1701165600000|2023-11-28 10:00:00|806.9|805.9|807.4|806.4|807.6|806.6|806.9|805.9|96
1701165900000|2023-11-28 10:05:00|807.6|806.6|806.6|805.6|807.8|806.8|806.4|805.4|341
1701166200000|2023-11-28 10:10:00|806.4|805.4|807.3|806.3|807.4|806.4|806.4|805.4|394
1701166500000|2023-11-28 10:15:00|807.1|806.1|806.9|805.9|807.6|806.6|806.9|805.9|137
1701166800000|2023-11-28 10:20:00|807.1|806.1|806.9|805.9|807.1|806.1|806.9|805.9|133
1701167100000|2023-11-28 10:25:00|807|806|805.9|804.9|807.1|806.1|805.6|804.6|249
1701167400000|2023-11-28 10:30:00|805.8|804.8|805.4|804.4|805.9|804.9|804.6|803.6|920
1701167700000|2023-11-28 10:35:00|805.1|804.1|803.9|802.9|805.3|804.3|803.9|802.9|716
1701168000000|2023-11-28 10:40:00|803.8|802.8|801.6|800.6|803.8|802.8|801.6|800.6|302
1701168300000|2023-11-28 10:45:00|801.9|800.9|802.1|801.1|802.4|801.4|801.6|800.6|244
1701168600000|2023-11-28 10:50:00|802.3|801.3|802.4|801.4|802.4|801.4|801.6|800.6|436
1701168900000|2023-11-28 10:55:00|802.1|801.1|802.1|801.1|802.4|801.4|802|801|453
1701169200000|2023-11-28 11:00:00|802|801|802.4|801.4|802.4|801.4|801.8|800.8|124
1701169500000|2023-11-28 11:05:00|802.1|801.1|801.9|800.9|802.4|801.4|801.4|800.4|249
1701169800000|2023-11-28 11:10:00|802.1|801.1|801.9|800.9|802.4|801.4|801.6|800.6|160
1701170100000|2023-11-28 11:15:00|802.1|801.1|801.9|800.9|802.4|801.4|801.6|800.6|91
1701170400000|2023-11-28 11:20:00|801.8|800.8|801.6|800.6|802.1|801.1|801.4|800.4|96
1701170700000|2023-11-28 11:25:00|801.8|800.8|802.4|801.4|802.4|801.4|801.6|800.6|114
1701171000000|2023-11-28 11:30:00|802.1|801.1|801.9|800.9|802.4|801.4|801.9|800.9|523
1701171300000|2023-11-28 11:35:00|802.1|801.1|802.1|801.1|802.1|801.1|801.9|800.9|161
1701171600000|2023-11-28 11:40:00|802|801|801.6|800.6|802.4|801.4|801.6|800.6|64
1701171900000|2023-11-28 11:45:00|801.8|800.8|802.4|801.4|802.4|801.4|801.8|800.8|158
1701172200000|2023-11-28 11:50:00|802.1|801.1|802.1|801.1|802.4|801.4|801.9|800.9|36
1701172500000|2023-11-28 11:55:00|802.3|801.3|802.4|801.4|802.4|801.4|802.1|801.1|76
1701172800000|2023-11-28 12:00:00|802.3|801.3|802.4|801.4|802.9|801.9|802.3|801.3|502
1701173100000|2023-11-28 12:05:00|802.6|801.6|803.4|802.4|803.9|802.9|802.4|801.4|115
1701173400000|2023-11-28 12:10:00|803.6|802.6|803.4|802.4|803.8|802.8|802.9|801.9|183
1701173700000|2023-11-28 12:15:00|803.3|802.3|803.1|802.1|803.4|802.4|802.4|801.4|44
1701174000000|2023-11-28 12:20:00|803.3|802.3|803.1|802.1|803.6|802.6|802.8|801.8|46
1701174300000|2023-11-28 12:25:00|803.3|802.3|802.4|801.4|803.3|802.3|802.1|801.1|230
1701174600000|2023-11-28 12:30:00|802.6|801.6|802.5|801.5|803.9|802.9|802.5|801.5|792
1701174900000|2023-11-28 12:35:00|802.4|801.4|802.9|801.9|803.4|802.4|802.4|801.4|265
1701175200000|2023-11-28 12:40:00|802.8|801.8|801.9|800.9|802.8|801.8|801.9|800.9|352
1701175500000|2023-11-28 12:45:00|802|801|802.1|801.1|802.6|801.6|802|801|158
1701175800000|2023-11-28 12:50:00|802.4|801.4|802.6|801.6|802.9|801.9|802.4|801.4|218
1701176100000|2023-11-28 12:55:00|802.5|801.5|802.9|801.9|802.9|801.9|801.6|800.6|76
1701176400000|2023-11-28 13:00:00|802.6|801.6|801.4|800.4|802.9|801.9|800.9|799.9|340
1701176700000|2023-11-28 13:05:00|801.3|800.3|802.9|801.9|803.1|802.1|801.1|800.1|301
1701177000000|2023-11-28 13:10:00|803|802|804.4|803.4|804.6|803.6|802.1|801.1|310
1701177300000|2023-11-28 13:15:00|804.5|803.5|798.9|797.9|804.6|803.6|798.9|797.9|1986
1701177600000|2023-11-28 13:20:00|798.8|797.8|797.8|796.8|799.6|798.6|796.1|795.1|636
1701177900000|2023-11-28 13:25:00|797.4|796.4|799.6|798.6|800.8|799.8|796.9|795.9|298
1701178200000|2023-11-28 13:30:00|799.5|798.5|800.3|799.3|800.8|799.8|798.6|797.6|190
1701178500000|2023-11-28 13:35:00|800.4|799.4|800.5|799.5|801.4|800.4|799.6|798.6|364
1701178800000|2023-11-28 13:40:00|800.6|799.6|800|799|800.8|799.8|799.4|798.4|63
1701179100000|2023-11-28 13:45:00|799.9|798.9|800.8|799.8|800.9|799.9|798.9|797.9|112
1701179400000|2023-11-28 13:50:00|800.6|799.6|802.1|801.1|802.6|801.6|800.4|799.4|326
1701179700000|2023-11-28 13:55:00|802.3|801.3|802.9|801.9|802.9|801.9|801.6|800.6|579
1701180000000|2023-11-28 14:00:00|803.1|802.1|806.9|805.9|806.9|805.9|802.9|801.9|573
1701180300000|2023-11-28 14:05:00|807|806|806.4|805.4|807.3|806.3|804.5|803.5|1100
1701180600000|2023-11-28 14:10:00|806.8|805.8|805.3|804.3|807.1|806.1|805.3|804.3|590
1701180900000|2023-11-28 14:15:00|805.4|804.4|805.8|804.8|806.1|805.1|804.9|803.9|216
1701181200000|2023-11-28 14:20:00|805.6|804.6|805.9|804.9|806.9|805.9|805|804|1121
1701181500000|2023-11-28 14:25:00|806.1|805.1|807.4|806.4|807.6|806.6|805.9|804.9|1920
1701181800000|2023-11-28 14:30:00|807.5|806.5|806.9|805.9|807.6|806.6|806.1|805.1|724
1701182100000|2023-11-28 14:35:00|806.6|805.6|805.5|804.5|807.4|806.4|804.9|803.9|996
1701182400000|2023-11-28 14:40:00|805.6|804.6|805.3|804.3|806|805|804.6|803.6|476
1701182700000|2023-11-28 14:45:00|805.1|804.1|806.6|805.6|807.4|806.4|805.1|804.1|738
1701183000000|2023-11-28 14:50:00|806.8|805.8|805.4|804.4|807.5|806.5|805.1|804.1|533
1701183300000|2023-11-28 14:55:00|805.5|804.5|805.1|804.1|805.6|804.6|804.3|803.3|381
1701183600000|2023-11-28 15:00:00|805.3|804.3|807.4|806.4|807.6|806.6|804.9|803.9|2284
1701183900000|2023-11-28 15:05:00|807.5|806.5|808.9|807.9|809.1|808.1|807.4|806.4|1466
1701184200000|2023-11-28 15:10:00|808.8|807.8|807.6|806.6|809|808|807.6|806.6|919
1701184500000|2023-11-28 15:15:00|807.5|806.5|808.9|807.9|809.1|808.1|807.4|806.4|491
1701184800000|2023-11-28 15:20:00|808.6|807.6|808.4|807.4|808.6|807.6|807.6|806.6|828
1701185100000|2023-11-28 15:25:00|808.3|807.3|812.9|811.9|813.1|812.1|808.1|807.1|2993
1701185400000|2023-11-28 15:30:00|813.1|812.1|815|814|815.9|814.9|812.1|811.1|2622
1701185700000|2023-11-28 15:35:00|814.9|813.9|813.4|812.4|815.3|814.3|813.4|812.4|1104
1701186000000|2023-11-28 15:40:00|813.5|812.5|814.4|813.4|814.6|813.6|813.1|812.1|855
1701186300000|2023-11-28 15:45:00|814.5|813.5|815.6|814.6|816.4|815.4|814.4|813.4|1109
1701186600000|2023-11-28 15:50:00|815.8|814.8|817.1|816.1|817.6|816.6|815.1|814.1|801
1701186900000|2023-11-28 15:55:00|817.3|816.3|817.4|816.4|817.6|816.6|816|815|1010
1701187200000|2023-11-28 16:00:00|817.5|816.5|816.6|815.6|817.6|816.6|815.6|814.6|1029
1701187500000|2023-11-28 16:05:00|816.8|815.8|817.4|816.4|817.6|816.6|816.1|815.1|681
1701187800000|2023-11-28 16:10:00|817.5|816.5|817.4|816.4|817.5|816.5|816.4|815.4|550
1701188100000|2023-11-28 16:15:00|817.3|816.3|815.4|814.4|817.6|816.6|815.1|814.1|983
1701188400000|2023-11-28 16:20:00|815.1|814.1|816.4|815.4|817.3|816.3|814.1|813.1|719
1701188700000|2023-11-28 16:25:00|816.3|815.3|816.4|815.4|817.1|816.1|815.1|814.1|1276
1701189000000|2023-11-28 16:30:00|816.6|815.6|816.9|815.9|817.1|816.1|816.1|815.1|1336
1701189300000|2023-11-28 16:35:00|816.8|815.8|817.3|816.3|817.8|816.8|816.6|815.6|419
1701189600000|2023-11-28 16:40:00|817.4|816.4|816.1|815.1|817.9|816.9|815.9|814.9|972
1701189900000|2023-11-28 16:45:00|816.4|815.4|814.9|813.9|816.4|815.4|814.4|813.4|370
1701190200000|2023-11-28 16:50:00|815.1|814.1|815.3|814.3|815.4|814.4|814.4|813.4|307
1701190500000|2023-11-28 16:55:00|815.1|814.1|815.6|814.6|815.9|814.9|814.8|813.8|323
1701190800000|2023-11-28 17:00:00|815.4|814.4|815.6|814.6|816.1|815.1|815.4|814.4|302
1701191100000|2023-11-28 17:05:00|815.5|814.5|815.6|814.6|815.9|814.9|814.9|813.9|307
1701191400000|2023-11-28 17:10:00|815.8|814.8|816.4|815.4|816.6|815.6|815.8|814.8|328
1701191700000|2023-11-28 17:15:00|816.3|815.3|815.5|814.5|816.6|815.6|815.1|814.1|285
1701192000000|2023-11-28 17:20:00|815.4|814.4|815.8|814.8|815.9|814.9|814.9|813.9|306
1701192300000|2023-11-28 17:25:00|815.6|814.6|815.4|814.4|815.8|814.8|815.1|814.1|187
1701192600000|2023-11-28 17:30:00|815.3|814.3|815.4|814.4|815.9|814.9|815.1|814.1|65
1701192900000|2023-11-28 17:35:00|815.5|814.5|815.4|814.4|815.9|814.9|815.1|814.1|612
1701193200000|2023-11-28 17:40:00|815.6|814.6|815.9|814.9|815.9|814.9|814.9|813.9|456
1701193500000|2023-11-28 17:45:00|816|815|814.6|813.6|816|815|814.6|813.6|518
1701193800000|2023-11-28 17:50:00|814.4|813.4|815.9|814.9|815.9|814.9|814.4|813.4|224
1701194100000|2023-11-28 17:55:00|815.6|814.6|816.9|815.9|816.9|815.9|815|814|846
1701194400000|2023-11-28 18:00:00|817.1|816.1|816.9|815.9|817.1|816.1|816.4|815.4|193
1701194700000|2023-11-28 18:05:00|816.6|815.6|816.3|815.3|816.8|815.8|815.9|814.9|178
1701195000000|2023-11-28 18:10:00|816.1|815.1|815.8|814.8|816.4|815.4|815.1|814.1|380
1701195300000|2023-11-28 18:15:00|815.9|814.9|816.1|815.1|816.1|815.1|815.5|814.5|303
1701195600000|2023-11-28 18:20:00|816.3|815.3|816.1|815.1|816.9|815.9|815.9|814.9|163
1701195900000|2023-11-28 18:25:00|815.9|814.9|816|815|816.4|815.4|815.9|814.9|166
1701196200000|2023-11-28 18:30:00|816.1|815.1|814.6|813.6|816.1|815.1|814.5|813.5|121
1701196500000|2023-11-28 18:35:00|814.5|813.5|815.6|814.6|815.9|814.9|814.5|813.5|144
1701196800000|2023-11-28 18:40:00|815.8|814.8|815.4|814.4|815.9|814.9|815.1|814.1|127
1701197100000|2023-11-28 18:45:00|815.3|814.3|815.9|814.9|816|815|815.1|814.1|985
1701197400000|2023-11-28 18:50:00|816.1|815.1|815.9|814.9|816.5|815.5|815.9|814.9|169
1701197700000|2023-11-28 18:55:00|816|815|815.9|814.9|816.1|815.1|815.4|814.4|89
1701198000000|2023-11-28 19:00:00|816|815|814.4|813.4|816.1|815.1|814.4|813.4|208
1701198300000|2023-11-28 19:05:00|814.6|813.6|813.6|812.6|814.6|813.6|813.4|812.4|323
1701198600000|2023-11-28 19:10:00|813.8|812.8|815.9|814.9|815.9|814.9|813.4|812.4|247
1701198900000|2023-11-28 19:15:00|815.6|814.6|813.9|812.9|815.9|814.9|813.6|812.6|338
1701199200000|2023-11-28 19:20:00|814|813|814.1|813.1|814.4|813.4|813.6|812.6|207
1701199500000|2023-11-28 19:25:00|814.3|813.3|814.4|813.4|814.6|813.6|813.1|812.1|1006
1701199800000|2023-11-28 19:30:00|814.1|813.1|813.1|812.1|814.1|813.1|812.9|811.9|365
1701200100000|2023-11-28 19:35:00|813.3|812.3|813.1|812.1|813.5|812.5|813.1|812.1|71
1701200400000|2023-11-28 19:40:00|813.3|812.3|813.4|812.4|813.4|812.4|812.9|811.9|179
1701200700000|2023-11-28 19:45:00|813.3|812.3|813.4|812.4|813.5|812.5|813.1|812.1|35
1701201000000|2023-11-28 19:50:00|813.6|812.6|813.1|812.1|813.6|812.6|813.1|812.1|40
1701201300000|2023-11-28 19:55:00|813|812|812.6|811.6|813.1|812.1|812.6|811.6|179
1701201600000|2023-11-28 20:00:00|812.5|811.5|813.1|812.1|813.3|812.3|812.5|811.5|57
1701201900000|2023-11-28 20:05:00|813.3|812.3|812.8|811.8|813.4|812.4|812.8|811.8|52
1701202200000|2023-11-28 20:10:00|812.9|811.9|812.6|811.6|813|812|812.1|811.1|126
1701202500000|2023-11-28 20:15:00|812.4|811.4|812.1|811.1|812.4|811.4|812.1|811.1|25
1701202800000|2023-11-28 20:20:00|812|811|812.1|811.1|812.3|811.3|811.9|810.9|24
1701203100000|2023-11-28 20:25:00|811.9|810.9|811.4|810.4|812|811|811.4|810.4|63
1701203400000|2023-11-28 20:30:00|811.3|810.3|810.6|809.6|811.4|810.4|810.6|809.6|77
1701203700000|2023-11-28 20:35:00|810.8|809.8|810.9|809.9|811.1|810.1|810.6|809.6|41
1701204000000|2023-11-28 20:40:00|810.6|809.6|811.1|810.1|811.1|810.1|810.6|809.6|319
1701204300000|2023-11-28 20:45:00|810.9|809.9|811.1|810.1|811.3|810.3|810.9|809.9|35
1701204600000|2023-11-28 20:50:00|810.9|809.9|811.1|810.1|811.1|810.1|810.9|809.9|20
1701204900000|2023-11-28 20:55:00|810.9|809.9|810.4|809.4|811.1|810.1|810.3|809.3|86
1701205200000|2023-11-28 21:00:00|810.5|809.5|810.6|809.6|810.6|809.6|810.3|809.3|22
1701205500000|2023-11-28 21:05:00|810.5|809.5|810.5|809.5|810.6|809.6|810.4|809.4|4
1701205800000|2023-11-28 21:10:00|810.6|809.6|810.6|809.6|810.9|809.9|810.3|809.3|8
1701206100000|2023-11-28 21:15:00|810.5|809.5|810.6|809.6|810.9|809.9|810.4|809.4|3
1701206400000|2023-11-28 21:20:00|810.8|809.8|810.1|809.1|810.9|809.9|810.1|809.1|16
1701206700000|2023-11-28 21:25:00|810.3|809.3|810.4|809.4|810.5|809.5|810.1|809.1|35
1701207000000|2023-11-28 21:30:00|810.5|809.5|809.5|808.5|811|810|809.5|808.5|103
1701207300000|2023-11-28 21:35:00|809.6|808.6|809.4|808.4|810|809|809.3|808.3|284
1701207600000|2023-11-28 21:40:00|809.5|808.5|809.1|808.1|809.6|808.6|809|808|47
1701207900000|2023-11-28 21:45:00|809|808|809.3|808.3|809.4|808.4|808.9|807.9|34
1701208200000|2023-11-28 21:50:00|809.4|808.4|809.3|808.3|809.5|808.5|809.1|808.1|37
1701208500000|2023-11-28 21:55:00|809.5|808.5|809.3|808.3|809.8|808.8|809.1|808.1|82
1701208800000|2023-11-28 22:00:00|809.4|808.4|809.4|808.4|809.4|808.4|809.4|808.4|0
1701223200000|2023-11-29 02:00:00|810|809|809.5|808.5|810|809|809.5|808.5|20
1701223500000|2023-11-29 02:05:00|809.6|808.6|809.3|808.3|810|809|809.3|808.3|2
1701223800000|2023-11-29 02:10:00|809.4|808.4|808.8|807.8|809.5|808.5|808.8|807.8|139
1701224100000|2023-11-29 02:15:00|808.9|807.9|809|808|809|808|808.9|807.9|0
1701224400000|2023-11-29 02:20:00|808.6|807.6|809|808|809|808|808.6|807.6|0
1701224700000|2023-11-29 02:25:00|809.3|808.3|809.4|808.4|809.5|808.5|809|808|27
1701225000000|2023-11-29 02:30:00|809.1|808.1|808.5|807.5|809.1|808.1|808.5|807.5|24
1701225300000|2023-11-29 02:35:00|808.6|807.6|808.9|807.9|808.9|807.9|808.5|807.5|1
1701225600000|2023-11-29 02:40:00|808.6|807.6|808.5|807.5|808.8|807.8|808.5|807.5|13
1701225900000|2023-11-29 02:45:00|808.4|807.4|808|807|808.6|807.6|807.9|806.9|22
1701226200000|2023-11-29 02:50:00|808.1|807.1|807.9|806.9|808.1|807.1|807.9|806.9|0
1701226500000|2023-11-29 02:55:00|807.6|806.6|808|807|808|807|807.6|806.6|2
1701226800000|2023-11-29 03:00:00|808.1|807.1|808.1|807.1|808.4|807.4|808|807|2
1701227100000|2023-11-29 03:05:00|808.3|807.3|807.6|806.6|808.4|807.4|807.3|806.3|4
1701227400000|2023-11-29 03:10:00|807.5|806.5|808.1|807.1|808.3|807.3|807.5|806.5|59
1701227700000|2023-11-29 03:15:00|808|807|808.1|807.1|808.4|807.4|808|807|0
1701228000000|2023-11-29 03:20:00|808|807|808.1|807.1|808.1|807.1|808|807|1
1701228300000|2023-11-29 03:25:00|808|807|807.9|806.9|808.1|807.1|807.6|806.6|3
1701228600000|2023-11-29 03:30:00|808.1|807.1|808.1|807.1|808.1|807.1|808.1|807.1|2
1701228900000|2023-11-29 03:35:00|808.3|807.3|808.1|807.1|808.4|807.4|808|807|6
1701229200000|2023-11-29 03:40:00|808.4|807.4|808.6|807.6|808.6|807.6|808.1|807.1|8
1701229500000|2023-11-29 03:45:00|808.8|807.8|808.8|807.8|808.8|807.8|808.6|807.6|1
1701229800000|2023-11-29 03:50:00|808.9|807.9|808.5|807.5|809|808|808.5|807.5|4
1701230100000|2023-11-29 03:55:00|808.4|807.4|808.6|807.6|808.6|807.6|808.4|807.4|0
1701230400000|2023-11-29 04:00:00|||||||||5
1701230700000|2023-11-29 04:05:00|808.4|807.4|808.6|807.6|808.8|807.8|808.4|807.4|26
1701231000000|2023-11-29 04:10:00|808.4|807.4|808.4|807.4|808.4|807.4|808.3|807.3|6
1701231300000|2023-11-29 04:15:00|808|807|807.9|806.9|808|807|807.9|806.9|80
1701231600000|2023-11-29 04:20:00|808|807|807.9|806.9|808|807|807.9|806.9|2
1701231900000|2023-11-29 04:25:00|808|807|808.1|807.1|808.1|807.1|808|807|6
1701232200000|2023-11-29 04:30:00|807.9|806.9|807.9|806.9|807.9|806.9|807.9|806.9|0
1701232500000|2023-11-29 04:35:00|808.1|807.1|807.9|806.9|808.1|807.1|807.9|806.9|3
1701232800000|2023-11-29 04:40:00|807.8|806.8|808.1|807.1|808.1|807.1|807.8|806.8|10
1701233100000|2023-11-29 04:45:00|807.9|806.9|807.9|806.9|808.1|807.1|807.9|806.9|4
1701233400000|2023-11-29 04:50:00|||||||||6
1701233700000|2023-11-29 04:55:00|808|807|808|807|808.1|807.1|807.9|806.9|28
1701234000000|2023-11-29 05:00:00|808.1|807.1|808.6|807.6|808.6|807.6|808|807|33
1701234300000|2023-11-29 05:05:00|808.4|807.4|808.4|807.4|808.6|807.6|808.3|807.3|1
1701234600000|2023-11-29 05:10:00|808.3|807.3|808.5|807.5|808.5|807.5|808.3|807.3|5
1701234900000|2023-11-29 05:15:00|808.6|807.6|808.3|807.3|808.6|807.6|808.1|807.1|2
1701235200000|2023-11-29 05:20:00|808.1|807.1|807.9|806.9|808.1|807.1|807.9|806.9|3
1701235500000|2023-11-29 05:25:00|||||||||8
1701235800000|2023-11-29 05:30:00|808.1|807.1|808.3|807.3|808.9|807.9|808.1|807.1|15
1701236100000|2023-11-29 05:35:00|808.1|807.1|808.4|807.4|808.4|807.4|808|807|3
1701236400000|2023-11-29 05:40:00|808.1|807.1|808.4|807.4|808.4|807.4|808.1|807.1|2
1701236700000|2023-11-29 05:45:00|808.3|807.3|808.4|807.4|808.6|807.6|808.3|807.3|10
1701237000000|2023-11-29 05:50:00|808.5|807.5|808.4|807.4|808.5|807.5|807.8|806.8|63
1701237300000|2023-11-29 05:55:00|808.3|807.3|808.4|807.4|808.5|807.5|808.3|807.3|121
1701237600000|2023-11-29 06:00:00|808.5|807.5|808|807|808.5|807.5|807.8|806.8|40
1701237900000|2023-11-29 06:05:00|807.8|806.8|808.1|807.1|808.4|807.4|807.6|806.6|19
1701238200000|2023-11-29 06:10:00|808.3|807.3|807.8|806.8|808.4|807.4|807.8|806.8|16
1701238500000|2023-11-29 06:15:00|807.9|806.9|808.6|807.6|808.8|807.8|807.9|806.9|14
1701238800000|2023-11-29 06:20:00|808.8|807.8|809|808|809.1|808.1|808.6|807.6|14
1701239100000|2023-11-29 06:25:00|809.1|808.1|808.9|807.9|809.1|808.1|808.6|807.6|5
1701239400000|2023-11-29 06:30:00|808.8|807.8|809.9|808.9|809.9|808.9|808.4|807.4|20
1701239700000|2023-11-29 06:35:00|810|809|810.1|809.1|810.4|809.4|810|809|7
1701240000000|2023-11-29 06:40:00|810.4|809.4|810.4|809.4|810.4|809.4|810.1|809.1|12
1701240300000|2023-11-29 06:45:00|810.6|809.6|810.9|809.9|811.1|810.1|810.6|809.6|56
1701240600000|2023-11-29 06:50:00|810.8|809.8|810.6|809.6|811|810|810.6|809.6|55
1701240900000|2023-11-29 06:55:00|810.4|809.4|809.3|808.3|810.4|809.4|809.3|808.3|58
1701241200000|2023-11-29 07:00:00|809.1|808.1|809|808|809.4|808.4|808.8|807.8|32
1701241500000|2023-11-29 07:05:00|808.8|807.8|809|808|809.4|808.4|808.8|807.8|3
1701241800000|2023-11-29 07:10:00|808.9|807.9|808|807|809|808|807.9|806.9|94
1701242100000|2023-11-29 07:15:00|807.9|806.9|807.5|806.5|808.4|807.4|806.9|805.9|251
1701242400000|2023-11-29 07:20:00|807.4|806.4|807.6|806.6|807.8|806.8|807.1|806.1|127
1701242700000|2023-11-29 07:25:00|807.9|806.9|807.1|806.1|808.1|807.1|806.6|805.6|114
1701243000000|2023-11-29 07:30:00|807|806|807.4|806.4|807.6|806.6|806.9|805.9|141
1701243300000|2023-11-29 07:35:00|807.6|806.6|808.1|807.1|808.1|807.1|807.5|806.5|69
1701243600000|2023-11-29 07:40:00|808|807|809.1|808.1|809.1|808.1|807.9|806.9|93
1701243900000|2023-11-29 07:45:00|808.9|807.9|808.3|807.3|808.9|807.9|808.1|807.1|169
1701244200000|2023-11-29 07:50:00|808.4|807.4|807.4|806.4|809.1|808.1|807.1|806.1|278
1701244500000|2023-11-29 07:55:00|807.5|806.5|806.8|805.8|807.5|806.5|806.3|805.3|609
1701244800000|2023-11-29 08:00:00|806.6|805.6|807.3|806.3|807.6|806.6|806.3|805.3|917
1701245100000|2023-11-29 08:05:00|807.4|806.4|806.1|805.1|807.6|806.6|805.9|804.9|175
1701245400000|2023-11-29 08:10:00|805.9|804.9|806.1|805.1|806.9|805.9|805.9|804.9|324
1701245700000|2023-11-29 08:15:00|805.9|804.9|805.9|804.9|806.4|805.4|805.4|804.4|562
1701246000000|2023-11-29 08:20:00|806.1|805.1|806|805|806.4|805.4|805.1|804.1|667
1701246300000|2023-11-29 08:25:00|806.1|805.1|807.6|806.6|808.1|807.1|805.1|804.1|2291
1701246600000|2023-11-29 08:30:00|807.5|806.5|806|805|808.1|807.1|805.8|804.8|1576
1701246900000|2023-11-29 08:35:00|806.1|805.1|809.1|808.1|809.9|808.9|806|805|322
1701247200000|2023-11-29 08:40:00|808.9|807.9|807.6|806.6|809|808|807.4|806.4|506
1701247500000|2023-11-29 08:45:00|807.4|806.4|808.1|807.1|808.4|807.4|807|806|352
1701247800000|2023-11-29 08:50:00|808.4|807.4|808.9|807.9|809.4|808.4|808.1|807.1|397
1701248100000|2023-11-29 08:55:00|808.8|807.8|809|808|809.5|808.5|808.5|807.5|72
1701248400000|2023-11-29 09:00:00|809.5|808.5|807.9|806.9|810.4|809.4|807.8|806.8|562
1701248700000|2023-11-29 09:05:00|807.8|806.8|807.1|806.1|807.8|806.8|806.6|805.6|305
1701249000000|2023-11-29 09:10:00|807.9|806.9|808.3|807.3|808.4|807.4|807.3|806.3|212
1701249300000|2023-11-29 09:15:00|808.4|807.4|807.9|806.9|808.4|807.4|807.4|806.4|160
1701249600000|2023-11-29 09:20:00|807.8|806.8|807.4|806.4|807.9|806.9|806.4|805.4|1180
1701249900000|2023-11-29 09:25:00|807.3|806.3|807.6|806.6|807.9|806.9|806.9|805.9|101
1701250200000|2023-11-29 09:30:00|807.8|806.8|806.4|805.4|808.4|807.4|806.4|805.4|627
1701250500000|2023-11-29 09:35:00|806.3|805.3|806.9|805.9|807.1|806.1|806.1|805.1|450
1701250800000|2023-11-29 09:40:00|806.6|805.6|810.9|809.9|810.9|809.9|806.6|805.6|357
1701251100000|2023-11-29 09:45:00|810.8|809.8|812.9|811.9|813.6|812.6|810.6|809.6|499
1701251400000|2023-11-29 09:50:00|812.8|811.8|813.9|812.9|814|813|812.4|811.4|286
1701251700000|2023-11-29 09:55:00|814|813|813.3|812.3|814.1|813.1|812.9|811.9|526
1701252000000|2023-11-29 10:00:00|813.1|812.1|814.1|813.1|814.1|813.1|812.8|811.8|193
1701252300000|2023-11-29 10:05:00|814|813|813.6|812.6|814.1|813.1|812.9|811.9|562
1701252600000|2023-11-29 10:10:00|813.8|812.8|812.9|811.9|814.4|813.4|812.5|811.5|253
1701252900000|2023-11-29 10:15:00|813|812|813.1|812.1|813.3|812.3|812.9|811.9|348
1701253200000|2023-11-29 10:20:00|813.3|812.3|812.9|811.9|813.9|812.9|812.9|811.9|269
1701253500000|2023-11-29 10:25:00|812.6|811.6|812.1|811.1|812.8|811.8|811.1|810.1|137
1701253800000|2023-11-29 10:30:00|812|811|812.4|811.4|813.4|812.4|812|811|459
1701254100000|2023-11-29 10:35:00|812.6|811.6|813|812|813.4|812.4|812.5|811.5|790
1701254400000|2023-11-29 10:40:00|813.1|812.1|813.1|812.1|813.4|812.4|812.9|811.9|92
1701254700000|2023-11-29 10:45:00|813|812|813.1|812.1|813.5|812.5|813|812|317
1701255000000|2023-11-29 10:50:00|812.9|811.9|813.4|812.4|813.6|812.6|812.5|811.5|426
1701255300000|2023-11-29 10:55:00|813.3|812.3|814.4|813.4|814.4|813.4|813.3|812.3|394
1701255600000|2023-11-29 11:00:00|814.6|813.6|813.1|812.1|814.9|813.9|812.9|811.9|322
1701255900000|2023-11-29 11:05:00|813.5|812.5|813.6|812.6|813.9|812.9|813.3|812.3|128
1701256200000|2023-11-29 11:10:00|813.5|812.5|813.6|812.6|813.8|812.8|812.6|811.6|83
1701256500000|2023-11-29 11:15:00|813.8|812.8|814.3|813.3|814.4|813.4|813.6|812.6|186
1701256800000|2023-11-29 11:20:00|814.1|813.1|814.5|813.5|814.8|813.8|813.9|812.9|67
1701257100000|2023-11-29 11:25:00|814.6|813.6|814.9|813.9|814.9|813.9|814.4|813.4|101
1701257400000|2023-11-29 11:30:00|814.8|813.8|815|814|815.1|814.1|814.6|813.6|139
1701257700000|2023-11-29 11:35:00|815.1|814.1|816.4|815.4|816.4|815.4|815.1|814.1|132
1701258000000|2023-11-29 11:40:00|816.1|815.1|816.4|815.4|816.4|815.4|816.1|815.1|48
1701258300000|2023-11-29 11:45:00|816.1|815.1|816.4|815.4|816.4|815.4|816.1|815.1|141
1701258600000|2023-11-29 11:50:00|816.3|815.3|817.1|816.1|817.4|816.4|816.3|815.3|278
1701258900000|2023-11-29 11:55:00|816.9|815.9|816.9|815.9|817.1|816.1|816.4|815.4|249
1701259200000|2023-11-29 12:00:00|817|816|816.9|815.9|817.1|816.1|815.9|814.9|211
1701259500000|2023-11-29 12:05:00|816.8|815.8|816.9|815.9|817.4|816.4|816.5|815.5|168
1701259800000|2023-11-29 12:10:00|817|816|816.4|815.4|817|816|816.1|815.1|58
1701260100000|2023-11-29 12:15:00|816.6|815.6|817.3|816.3|817.4|816.4|816.5|815.5|43
1701260400000|2023-11-29 12:20:00|817.1|816.1|817.1|816.1|817.8|816.8|817.1|816.1|76
1701260700000|2023-11-29 12:25:00|817.4|816.4|817.1|816.1|817.4|816.4|817.1|816.1|65
1701261000000|2023-11-29 12:30:00|816.6|815.6|816.6|815.6|817.1|816.1|816.4|815.4|209
1701261300000|2023-11-29 12:35:00|816.8|815.8|816.4|815.4|817|816|816.1|815.1|198
1701261600000|2023-11-29 12:40:00|816.1|815.1|816.9|815.9|817.1|816.1|816.1|815.1|112
1701261900000|2023-11-29 12:45:00|817.1|816.1|817.1|816.1|817.3|816.3|816.6|815.6|117
1701262200000|2023-11-29 12:50:00|817|816|816.9|815.9|817.4|816.4|816.6|815.6|1253
1701262500000|2023-11-29 12:55:00|816.8|815.8|816.4|815.4|816.9|815.9|816.4|815.4|168
1701262800000|2023-11-29 13:00:00|816.5|815.5|815.4|814.4|816.6|815.6|815.1|814.1|869
1701263100000|2023-11-29 13:05:00|815.1|814.1|815.3|814.3|816.4|815.4|815.1|814.1|180
1701263400000|2023-11-29 13:10:00|815.1|814.1|815.6|814.6|815.8|814.8|815.1|814.1|166
1701263700000|2023-11-29 13:15:00|815.9|814.9|815.3|814.3|816.1|815.1|815.1|814.1|248
1701264000000|2023-11-29 13:20:00|815.1|814.1|814.9|813.9|815.6|814.6|814.1|813.1|631
1701264300000|2023-11-29 13:25:00|814.8|813.8|814.9|813.9|815.1|814.1|814.4|813.4|231
1701264600000|2023-11-29 13:30:00|814.8|813.8|813.1|812.1|814.9|813.9|812.6|811.6|263
1701264900000|2023-11-29 13:35:00|812.9|811.9|814|813|814.9|813.9|812.9|811.9|380
1701265200000|2023-11-29 13:40:00|814.1|813.1|813.4|812.4|814.1|813.1|813.1|812.1|286
1701265500000|2023-11-29 13:45:00|813.6|812.6|813.1|812.1|813.9|812.9|812.9|811.9|289
1701265800000|2023-11-29 13:50:00|813.3|812.3|811.6|810.6|813.3|812.3|811.1|810.1|406
1701266100000|2023-11-29 13:55:00|811.8|810.8|811.4|810.4|811.9|810.9|811|810|220
1701266400000|2023-11-29 14:00:00|811.3|810.3|808.8|807.8|811.3|810.3|808.1|807.1|1145
1701266700000|2023-11-29 14:05:00|808.6|807.6|808.1|807.1|808.6|807.6|807.1|806.1|731
1701267000000|2023-11-29 14:10:00|808|807|809.9|808.9|810|809|807.6|806.6|590
1701267300000|2023-11-29 14:15:00|809.6|808.6|808.9|807.9|809.9|808.9|808.4|807.4|257
1701267600000|2023-11-29 14:20:00|808.8|807.8|808.6|807.6|809.1|808.1|808.4|807.4|267
1701267900000|2023-11-29 14:25:00|808.9|807.9|808.6|807.6|809.6|808.6|808.6|807.6|413
1701268200000|2023-11-29 14:30:00|808.8|807.8|809.1|808.1|809.6|808.6|808.6|807.6|632
1701268500000|2023-11-29 14:35:00|809.4|808.4|807.4|806.4|809.6|808.6|806.3|805.3|1181
1701268800000|2023-11-29 14:40:00|807.6|806.6|806.1|805.1|807.9|806.9|805.9|804.9|633
1701269100000|2023-11-29 14:45:00|806.6|805.6|804.3|803.3|806.6|805.6|804.1|803.1|1310
1701269400000|2023-11-29 14:50:00|804.1|803.1|802.6|801.6|804.6|803.6|801.6|800.6|1059
1701269700000|2023-11-29 14:55:00|802.8|801.8|800.6|799.6|802.9|801.9|800.4|799.4|1132
1701270000000|2023-11-29 15:00:00|800.9|799.9|801.1|800.1|801.1|800.1|799.4|798.4|1090
1701270300000|2023-11-29 15:05:00|801.4|800.4|799.1|798.1|801.4|800.4|798.6|797.6|781
1701270600000|2023-11-29 15:10:00|798.9|797.9|798.6|797.6|799|798|797.4|796.4|935
1701270900000|2023-11-29 15:15:00|798.4|797.4|797.6|796.6|800.9|799.9|797.3|796.3|1106
1701271200000|2023-11-29 15:20:00|797.5|796.5|797.6|796.6|798.6|797.6|796.9|795.9|469
1701271500000|2023-11-29 15:25:00|797.9|796.9|798|797|798.1|797.1|797.1|796.1|1533
1701271800000|2023-11-29 15:30:00|799.1|796.1|794.5|793.5|799.1|796.1|793.6|792.6|3197
1701272100000|2023-11-29 15:35:00|794.6|793.6|794.6|793.6|796.9|795.9|793.4|792.4|1862
1701272400000|2023-11-29 15:40:00|794.5|793.5|797.6|796.6|797.9|796.9|794|793|976
1701272700000|2023-11-29 15:45:00|797.9|796.9|798.1|797.1|798.9|797.9|796.9|795.9|999
1701273000000|2023-11-29 15:50:00|798.4|797.4|800.4|799.4|801.4|800.4|797.6|796.6|1268
1701273300000|2023-11-29 15:55:00|800.3|799.3|801.6|800.6|801.9|800.9|798.4|797.4|871
1701273600000|2023-11-29 16:00:00|801.5|800.5|804.6|803.6|804.9|803.9|800.6|799.6|1670
1701273900000|2023-11-29 16:05:00|804.4|803.4|805.6|804.6|806.1|805.1|803.1|802.1|1419
1701274200000|2023-11-29 16:10:00|805.9|804.9|808|807|808.3|807.3|805|804|1333
1701274500000|2023-11-29 16:15:00|807.9|806.9|808.1|807.1|808.8|807.8|807|806|1565
1701274800000|2023-11-29 16:20:00|807.9|806.9|805.3|804.3|808.4|807.4|803.9|802.9|1355
1701275100000|2023-11-29 16:25:00|805.4|804.4|804.1|803.1|805.6|804.6|803.4|802.4|2254
1701275400000|2023-11-29 16:30:00|804.3|803.3|804.5|803.5|805.6|804.6|803.1|802.1|1561
1701275700000|2023-11-29 16:35:00|804.6|803.6|804.9|803.9|806.1|805.1|804.6|803.6|311
1701276000000|2023-11-29 16:40:00|805|804|806.1|805.1|806.1|805.1|804.3|803.3|322
1701276300000|2023-11-29 16:45:00|806.4|805.4|806.6|805.6|807|806|805.4|804.4|220
1701276600000|2023-11-29 16:50:00|806.5|805.5|806.6|805.6|806.8|805.8|805.8|804.8|130
1701276900000|2023-11-29 16:55:00|806.8|805.8|805.4|804.4|806.9|805.9|805|804|187
1701277200000|2023-11-29 17:00:00|805.5|804.5|807.9|806.9|807.9|806.9|805.5|804.5|138
1701277500000|2023-11-29 17:05:00|808|807|809.3|808.3|809.4|808.4|807.8|806.8|319
1701277800000|2023-11-29 17:10:00|809.1|808.1|807.9|806.9|809.4|808.4|807.6|806.6|364
1701278100000|2023-11-29 17:15:00|807.8|806.8|809.1|808.1|809.4|808.4|806.9|805.9|673
1701278400000|2023-11-29 17:20:00|809.3|808.3|809.9|808.9|810.4|809.4|808.9|807.9|748
1701278700000|2023-11-29 17:25:00|810|809|807.6|806.6|810.4|809.4|807.4|806.4|395
1701279000000|2023-11-29 17:30:00|807.4|806.4|807.9|806.9|808.1|807.1|806.6|805.6|761
1701279300000|2023-11-29 17:35:00|808.1|807.1|808.1|807.1|808.3|807.3|807.1|806.1|483
1701279600000|2023-11-29 17:40:00|807.9|806.9|810.9|809.9|810.9|809.9|807.1|806.1|954
1701279900000|2023-11-29 17:45:00|810.8|809.8|807.9|806.9|810.9|809.9|807.8|806.8|191
1701280200000|2023-11-29 17:50:00|807.8|806.8|808.1|807.1|808.4|807.4|805.6|804.6|164
1701280500000|2023-11-29 17:55:00|808.4|807.4|808.9|807.9|809.4|808.4|808.1|807.1|292
1701280800000|2023-11-29 18:00:00|809.1|808.1|807.6|806.6|809.1|808.1|806.9|805.9|366
1701281100000|2023-11-29 18:05:00|807.5|806.5|807.9|806.9|808.1|807.1|806.9|805.9|613
1701281400000|2023-11-29 18:10:00|808.1|807.1|808.9|807.9|809.1|808.1|807.6|806.6|254
1701281700000|2023-11-29 18:15:00|808.6|807.6|807.6|806.6|809.1|808.1|807.4|806.4|271
1701282000000|2023-11-29 18:20:00|807.8|806.8|806.4|805.4|807.8|806.8|805.1|804.1|394
1701282300000|2023-11-29 18:25:00|806.3|805.3|806.1|805.1|806.5|805.5|805.6|804.6|292
1701282600000|2023-11-29 18:30:00|805.9|804.9|806.4|805.4|807.4|806.4|805.6|804.6|218
1701282900000|2023-11-29 18:35:00|806.6|805.6|805.4|804.4|806.9|805.9|805.4|804.4|200
1701283200000|2023-11-29 18:40:00|805.5|804.5|806.4|805.4|806.4|805.4|805.4|804.4|213
1701283500000|2023-11-29 18:45:00|806.3|805.3|806.1|805.1|806.4|805.4|805.4|804.4|143
1701283800000|2023-11-29 18:50:00|806.3|805.3|807.4|806.4|807.4|806.4|805.9|804.9|166
1701284100000|2023-11-29 18:55:00|807.6|806.6|807.1|806.1|807.9|806.9|806.6|805.6|179
1701284400000|2023-11-29 19:00:00|807|806|806.5|805.5|807.6|806.6|806.5|805.5|63
1701284700000|2023-11-29 19:05:00|806.6|805.6|810.1|809.1|810.1|809.1|806.6|805.6|625
1701285000000|2023-11-29 19:10:00|810.3|809.3|810.4|809.4|810.8|809.8|809.3|808.3|141
1701285300000|2023-11-29 19:15:00|810.3|809.3|811.6|810.6|812.1|811.1|810.1|809.1|345
1701285600000|2023-11-29 19:20:00|811.8|810.8|811.1|810.1|812.1|811.1|810.6|809.6|489
1701285900000|2023-11-29 19:25:00|811|810|812.4|811.4|813|812|810.6|809.6|647
1701286200000|2023-11-29 19:30:00|812.3|811.3|811.9|810.9|812.6|811.6|811.1|810.1|269
1701286500000|2023-11-29 19:35:00|811.6|810.6|810.9|809.9|812.1|811.1|810.9|809.9|73
1701286800000|2023-11-29 19:40:00|811|810|811.1|810.1|811.4|810.4|810.9|809.9|15
1701287100000|2023-11-29 19:45:00|811.3|810.3|811.6|810.6|811.9|810.9|811.1|810.1|52
1701287400000|2023-11-29 19:50:00|811.8|810.8|811.9|810.9|812.1|811.1|811.5|810.5|21
1701287700000|2023-11-29 19:55:00|812|811|811.9|810.9|812.4|811.4|811.9|810.9|20
1701288000000|2023-11-29 20:00:00|811.8|810.8|812|811|812.1|811.1|811.8|810.8|11
1701288300000|2023-11-29 20:05:00|812.1|811.1|812.4|811.4|812.6|811.6|811.9|810.9|18
1701288600000|2023-11-29 20:10:00|812.1|811.1|812.1|811.1|812.4|811.4|812.1|811.1|31
1701288900000|2023-11-29 20:15:00|812.4|811.4|812.1|811.1|812.4|811.4|811.9|810.9|48
1701289200000|2023-11-29 20:20:00|812.3|811.3|811.6|810.6|812.4|811.4|811.6|810.6|26
1701289500000|2023-11-29 20:25:00|811.5|810.5|810.9|809.9|811.5|810.5|810.9|809.9|31
1701289800000|2023-11-29 20:30:00|811|810|811.1|810.1|811.4|810.4|810.9|809.9|51
1701290100000|2023-11-29 20:35:00|811|810|811|810|811.1|810.1|810.6|809.6|65
1701290400000|2023-11-29 20:40:00|810.9|809.9|810.9|809.9|811|810|810.6|809.6|36
1701290700000|2023-11-29 20:45:00|811|810|811.1|810.1|811.3|810.3|810.9|809.9|110
1701291000000|2023-11-29 20:50:00|811|810|811.3|810.3|811.3|810.3|811|810|12
1701291300000|2023-11-29 20:55:00|811.4|810.4|811.4|810.4|811.4|810.4|811.1|810.1|81
1701291600000|2023-11-29 21:00:00|811.3|810.3|811.4|810.4|811.4|810.4|811.1|810.1|12
1701291900000|2023-11-29 21:05:00|811.3|810.3|811.4|810.4|811.4|810.4|811.1|810.1|9
1701292200000|2023-11-29 21:10:00|811.3|810.3|811|810|811.4|810.4|810.9|809.9|34
1701292500000|2023-11-29 21:15:00|811.1|810.1|810.9|809.9|811.1|810.1|810.9|809.9|7
1701292800000|2023-11-29 21:20:00|811.1|810.1|810.6|809.6|811.1|810.1|810.6|809.6|30
1701293100000|2023-11-29 21:25:00|810.9|809.9|810.9|809.9|811|810|810.6|809.6|39
1701293400000|2023-11-29 21:30:00|811|810|810.9|809.9|811.1|810.1|810.9|809.9|39
1701293700000|2023-11-29 21:35:00|810.8|809.8|810.8|809.8|810.9|809.9|810.6|809.6|4
1701294000000|2023-11-29 21:40:00|810.6|809.6|810.9|809.9|810.9|809.9|810.6|809.6|9
1701294300000|2023-11-29 21:45:00|811|810|811.1|810.1|811.1|810.1|810.9|809.9|13
1701294600000|2023-11-29 21:50:00|811.3|810.3|811.4|810.4|811.5|810.5|811.1|810.1|52
1701294900000|2023-11-29 21:55:00|811.5|810.5|811.6|810.6|812|811|811.1|810.1|62
1701295200000|2023-11-29 22:00:00|811.5|810.5|811.5|810.5|811.5|810.5|811.5|810.5|1
1701296100000|2023-11-29 22:15:00|||||||||2
1701309600000|2023-11-30 02:00:00|808.6|807.6|807.8|806.8|808.6|807.6|807|806|94
1701309900000|2023-11-30 02:05:00|807.9|806.9|807.8|806.8|807.9|806.9|807.5|806.5|0
1701310200000|2023-11-30 02:10:00|807.9|806.9|808.1|807.1|808.1|807.1|807.9|806.9|12
1701310500000|2023-11-30 02:15:00|808|807|808|807|808.1|807.1|808|807|11
1701310800000|2023-11-30 02:20:00|808.1|807.1|808.1|807.1|808.1|807.1|808|807|9
1701311100000|2023-11-30 02:25:00|||||||||1
1701311400000|2023-11-30 02:30:00|808.6|807.6|809.9|808.9|809.9|808.9|808.6|807.6|32
1701311700000|2023-11-30 02:35:00|810|809|809.9|808.9|810.4|809.4|809.6|808.6|24
1701312000000|2023-11-30 02:40:00|809.8|808.8|810.3|809.3|810.4|809.4|809.8|808.8|1
1701312300000|2023-11-30 02:45:00|810.1|809.1|811.5|810.5|811.6|810.6|809.8|808.8|92
1701312600000|2023-11-30 02:50:00|811.4|810.4|811.4|810.4|811.9|810.9|811.4|810.4|8
1701312900000|2023-11-30 02:55:00|811.3|810.3|811.4|810.4|811.6|810.6|811|810|4
1701313200000|2023-11-30 03:00:00|811.5|810.5|810.8|809.8|811.5|810.5|810.6|809.6|24
1701313500000|2023-11-30 03:05:00|810.6|809.6|810.8|809.8|811.1|810.1|810.3|809.3|2
1701313800000|2023-11-30 03:10:00|810.9|809.9|810.6|809.6|811.3|810.3|810.6|809.6|2
1701314100000|2023-11-30 03:15:00|810.5|809.5|810.8|809.8|811|810|810.5|809.5|3
1701314400000|2023-11-30 03:20:00|810.6|809.6|811|810|811|810|810.6|809.6|0
1701314700000|2023-11-30 03:25:00|810.9|809.9|810.8|809.8|811|810|810.6|809.6|2
1701315000000|2023-11-30 03:30:00|810.9|809.9|810.9|809.9|810.9|809.9|810.9|809.9|1
1701315300000|2023-11-30 03:35:00|810.6|809.6|810.9|809.9|811|810|810.6|809.6|5
1701315600000|2023-11-30 03:40:00|810.6|809.6|810.6|809.6|810.6|809.6|810.6|809.6|2
1701315900000|2023-11-30 03:45:00|810.9|809.9|811.1|810.1|811.3|810.3|810.9|809.9|4
1701316200000|2023-11-30 03:50:00|811.3|810.3|811.3|810.3|811.3|810.3|811.1|810.1|1
1701316500000|2023-11-30 03:55:00|811|810|811.3|810.3|811.3|810.3|811|810|0
1701316800000|2023-11-30 04:00:00|811.1|810.1|811.1|810.1|811.1|810.1|811.1|810.1|0
1701317100000|2023-11-30 04:05:00|811|810|812.4|811.4|812.4|811.4|811|810|139
1701317400000|2023-11-30 04:10:00|812.1|811.1|812.4|811.4|812.4|811.4|812.1|811.1|3
1701317700000|2023-11-30 04:15:00|812.6|811.6|812.9|811.9|812.9|811.9|812.4|811.4|12
1701318000000|2023-11-30 04:20:00|812.8|811.8|812.6|811.6|812.9|811.9|812.5|811.5|4
1701318300000|2023-11-30 04:25:00|812.5|811.5|812.6|811.6|812.8|811.8|812.5|811.5|2
1701318600000|2023-11-30 04:30:00|812.8|811.8|813.4|812.4|813.4|812.4|812.8|811.8|14
1701318900000|2023-11-30 04:35:00|813.5|812.5|813.1|812.1|813.5|812.5|813|812|3
1701319200000|2023-11-30 04:40:00|813.3|812.3|813.1|812.1|813.3|812.3|813.1|812.1|1
1701319500000|2023-11-30 04:45:00|813.3|812.3|813.1|812.1|813.3|812.3|813.1|812.1|0
1701319800000|2023-11-30 04:50:00|813.3|812.3|814.4|813.4|814.5|813.5|813.1|812.1|32
1701320100000|2023-11-30 04:55:00|814.3|813.3|814.3|813.3|814.4|813.4|814.1|813.1|0
1701320400000|2023-11-30 05:00:00|814.4|813.4|814.5|813.5|814.6|813.6|814.3|813.3|19
1701320700000|2023-11-30 05:05:00|814.4|813.4|814.4|813.4|814.4|813.4|814.3|813.3|0
1701321000000|2023-11-30 05:10:00|814.8|813.8|814.4|813.4|814.9|813.9|814.4|813.4|8
1701321300000|2023-11-30 05:15:00|814.8|813.8|814.6|813.6|814.9|813.9|814.5|813.5|14
1701321600000|2023-11-30 05:20:00|814.4|813.4|814.6|813.6|814.8|813.8|814.4|813.4|15
1701321900000|2023-11-30 05:25:00|814.5|813.5|814.4|813.4|814.5|813.5|814.4|813.4|0
1701322200000|2023-11-30 05:30:00|814.6|813.6|814.4|813.4|814.9|813.9|814.4|813.4|14
1701322500000|2023-11-30 05:35:00|814.3|813.3|814.9|813.9|815|814|814.3|813.3|3
1701322800000|2023-11-30 05:40:00|814.8|813.8|814.5|813.5|815|814|814.5|813.5|3
1701323100000|2023-11-30 05:45:00|814.6|813.6|816|815|816.3|815.3|814.5|813.5|19
1701323400000|2023-11-30 05:50:00|815.9|814.9|815.3|814.3|816|815|815|814|7
1701323700000|2023-11-30 05:55:00|815.1|814.1|815|814|815.4|814.4|814.8|813.8|3
1701324000000|2023-11-30 06:00:00|815.1|814.1|815.4|814.4|816|815|815|814|15
1701324300000|2023-11-30 06:05:00|815.3|814.3|816.5|815.5|816.6|815.6|814.8|813.8|149
1701324600000|2023-11-30 06:10:00|816.6|815.6|816.1|815.1|816.9|815.9|815.8|814.8|43
1701324900000|2023-11-30 06:15:00|815.9|814.9|817.5|816.5|817.6|816.6|815.9|814.9|176
1701325200000|2023-11-30 06:20:00|817.6|816.6|818.5|817.5|818.6|817.6|817.5|816.5|170
1701325500000|2023-11-30 06:25:00|818.3|817.3|818.5|817.5|818.6|817.6|818.1|817.1|132
1701325800000|2023-11-30 06:30:00|818.4|817.4|818.1|817.1|818.6|817.6|818.1|817.1|55
1701326100000|2023-11-30 06:35:00|818.3|817.3|816.8|815.8|818.4|817.4|816.6|815.6|81
1701326400000|2023-11-30 06:40:00|816.9|815.9|815.5|814.5|816.9|815.9|815.5|814.5|101
1701326700000|2023-11-30 06:45:00|815.9|814.9|815.9|814.9|816.1|815.1|815.5|814.5|75
1701327000000|2023-11-30 06:50:00|816|815|815.8|814.8|816.1|815.1|815.6|814.6|14
1701327300000|2023-11-30 06:55:00|815.6|814.6|816.1|815.1|816.1|815.1|815.6|814.6|119
1701327600000|2023-11-30 07:00:00|815.9|814.9|816.4|815.4|816.6|815.6|815.9|814.9|48
1701327900000|2023-11-30 07:05:00|816.3|815.3|815.1|814.1|816.4|815.4|815.1|814.1|247
1701328200000|2023-11-30 07:10:00|814.9|813.9|815.4|814.4|815.6|814.6|814.4|813.4|255
1701328500000|2023-11-30 07:15:00|815.1|814.1|814.9|813.9|815.1|814.1|814.3|813.3|213
1701328800000|2023-11-30 07:20:00|815|814|815.1|814.1|815.6|814.6|815|814|210
1701329100000|2023-11-30 07:25:00|815.3|814.3|813.6|812.6|815.3|814.3|813.6|812.6|332
1701329400000|2023-11-30 07:30:00|813.5|812.5|814|813|814.4|813.4|813.4|812.4|117
1701329700000|2023-11-30 07:35:00|813.9|812.9|813.5|812.5|814|813|813.1|812.1|115
1701330000000|2023-11-30 07:40:00|813.6|812.6|813.1|812.1|813.6|812.6|812.9|811.9|142
1701330300000|2023-11-30 07:45:00|813|812|812.1|811.1|813.6|812.6|812|811|335
1701330600000|2023-11-30 07:50:00|812|811|815.1|814.1|816.4|815.4|811.5|810.5|417
1701330900000|2023-11-30 07:55:00|815.5|814.5|815.1|814.1|816.5|815.5|814.9|813.9|273
1701331200000|2023-11-30 08:00:00|815.3|814.3|817.9|816.9|818.3|817.3|815.1|814.1|319
1701331500000|2023-11-30 08:05:00|817.6|816.6|816.9|815.9|817.9|816.9|816.4|815.4|531
1701331800000|2023-11-30 08:10:00|817.1|816.1|817.4|816.4|817.5|816.5|816.4|815.4|196
1701332100000|2023-11-30 08:15:00|817.6|816.6|818.9|817.9|819.9|818.9|817.6|816.6|638
1701332400000|2023-11-30 08:20:00|819|818|817.9|816.9|819.1|818.1|817.4|816.4|889
1701332700000|2023-11-30 08:25:00|818.1|817.1|815.4|814.4|818.6|817.6|815.1|814.1|1402
1701333000000|2023-11-30 08:30:00|815.3|814.3|813.8|812.8|816.3|815.3|813.6|812.6|629
1701333300000|2023-11-30 08:35:00|813.9|812.9|813.9|812.9|814.4|813.4|812.9|811.9|320
1701333600000|2023-11-30 08:40:00|813.6|812.6|813|812|814.4|813.4|812.9|811.9|875
1701333900000|2023-11-30 08:45:00|813.1|812.1|814.1|813.1|814.4|813.4|812.9|811.9|144
1701334200000|2023-11-30 08:50:00|813.8|812.8|814.6|813.6|814.9|813.9|813.8|812.8|195
1701334500000|2023-11-30 08:55:00|814.8|813.8|814.1|813.1|814.9|813.9|813.6|812.6|51
1701334800000|2023-11-30 09:00:00|814|813|814.6|813.6|815.1|814.1|813.9|812.9|166
1701335100000|2023-11-30 09:05:00|814.9|813.9|813.1|812.1|815.4|814.4|812.9|811.9|537
1701335400000|2023-11-30 09:10:00|813.4|812.4|812.6|811.6|813.4|812.4|812|811|1168
1701335700000|2023-11-30 09:15:00|812.8|811.8|814.4|813.4|815.1|814.1|812.5|811.5|370
1701336000000|2023-11-30 09:20:00|814.1|813.1|813.4|812.4|814.1|813.1|813.1|812.1|200
1701336300000|2023-11-30 09:25:00|813.3|812.3|815.8|814.8|815.9|814.9|813.3|812.3|249
1701336600000|2023-11-30 09:30:00|815.6|814.6|817.4|816.4|817.9|816.9|815.6|814.6|366
1701336900000|2023-11-30 09:35:00|817.3|816.3|817.1|816.1|817.8|816.8|816.1|815.1|357
1701337200000|2023-11-30 09:40:00|817|816|818.9|817.9|818.9|817.9|816.4|815.4|377
1701337500000|2023-11-30 09:45:00|819|818|818.6|817.6|819.1|818.1|818|817|140
1701337800000|2023-11-30 09:50:00|818.8|817.8|819.1|818.1|819.1|818.1|818.5|817.5|152
1701338100000|2023-11-30 09:55:00|818.9|817.9|818.8|817.8|818.9|817.9|818.4|817.4|74
1701338400000|2023-11-30 10:00:00|818.9|817.9|820.9|819.9|821.1|820.1|818.8|817.8|495
1701338700000|2023-11-30 10:05:00|820.8|819.8|820.9|819.9|821.1|820.1|820.6|819.6|220
1701339000000|2023-11-30 10:10:00|820.8|819.8|820.4|819.4|820.8|819.8|820.1|819.1|143
1701339300000|2023-11-30 10:15:00|820.6|819.6|820.9|819.9|821.1|820.1|820.6|819.6|238
1701339600000|2023-11-30 10:20:00|821|820|820.9|819.9|821.5|820.5|820.4|819.4|251
1701339900000|2023-11-30 10:25:00|821|820|822|821|822.9|821.9|821|820|619
1701340200000|2023-11-30 10:30:00|822.1|821.1|830.1|829.1|830.6|829.6|821.6|820.6|2365
1701340500000|2023-11-30 10:35:00|830.3|829.3|826.4|825.4|831.3|830.3|825.9|824.9|1121
1701340800000|2023-11-30 10:40:00|826.5|825.5|825.4|824.4|826.6|825.6|825.1|824.1|783
1701341100000|2023-11-30 10:45:00|825.6|824.6|823.6|822.6|825.6|824.6|823.6|822.6|718
1701341400000|2023-11-30 10:50:00|823.5|822.5|824.8|823.8|824.9|823.9|822.6|821.6|283
1701341700000|2023-11-30 10:55:00|824.9|823.9|825.9|824.9|826.3|825.3|824.3|823.3|363
1701342000000|2023-11-30 11:00:00|826.1|825.1|825.9|824.9|826.4|825.4|825.1|824.1|362
1701342300000|2023-11-30 11:05:00|826|825|825.4|824.4|826.4|825.4|825.1|824.1|205
1701342600000|2023-11-30 11:10:00|825.5|824.5|822|821|826.6|825.6|821.9|820.9|459
1701342900000|2023-11-30 11:15:00|822.1|821.1|819.9|818.9|823.4|822.4|818.9|817.9|370
1701343200000|2023-11-30 11:20:00|820.1|819.1|821.9|820.9|822.8|821.8|819.9|818.9|667
1701343500000|2023-11-30 11:25:00|822|821|822.9|821.9|823.1|822.1|821.9|820.9|58
1701343800000|2023-11-30 11:30:00|823|822|821.5|820.5|823.3|822.3|821|820|197
1701344100000|2023-11-30 11:35:00|821.6|820.6|822.6|821.6|822.8|821.8|820.1|819.1|271
1701344400000|2023-11-30 11:40:00|822.5|821.5|820.4|819.4|822.9|821.9|819.9|818.9|116
1701344700000|2023-11-30 11:45:00|820.6|819.6|818.8|817.8|820.8|819.8|817.3|816.3|720
1701345000000|2023-11-30 11:50:00|818.6|817.6|820.4|819.4|820.6|819.6|818.4|817.4|424
1701345300000|2023-11-30 11:55:00|820.3|819.3|821.3|820.3|821.4|820.4|819.9|818.9|44
1701345600000|2023-11-30 12:00:00|821.1|820.1|821.3|820.3|821.4|820.4|820.6|819.6|48
1701345900000|2023-11-30 12:05:00|821.1|820.1|820.4|819.4|821.3|820.3|820.1|819.1|70
1701346200000|2023-11-30 12:10:00|820.5|819.5|821.9|820.9|821.9|820.9|819.9|818.9|113
1701346500000|2023-11-30 12:15:00|821.6|820.6|821.4|820.4|822.4|821.4|821.3|820.3|217
1701346800000|2023-11-30 12:20:00|821.1|820.1|820.5|819.5|821.4|820.4|820.1|819.1|155
1701347100000|2023-11-30 12:25:00|820.4|819.4|821.3|820.3|821.9|820.9|820.3|819.3|406
1701347400000|2023-11-30 12:30:00|821.1|820.1|821.9|820.9|821.9|820.9|820.6|819.6|334
1701347700000|2023-11-30 12:35:00|821.6|820.6|821.3|820.3|821.9|820.9|820.6|819.6|261
1701348000000|2023-11-30 12:40:00|821.1|820.1|820.1|819.1|821.4|820.4|819.9|818.9|476
1701348300000|2023-11-30 12:45:00|819.9|818.9|821.4|820.4|821.6|820.6|819.6|818.6|269
1701348600000|2023-11-30 12:50:00|821.5|820.5|822.6|821.6|822.6|821.6|821.1|820.1|152
1701348900000|2023-11-30 12:55:00|822.5|821.5|821.6|820.6|822.5|821.5|821.6|820.6|160
1701349200000|2023-11-30 13:00:00|821.5|820.5|820.6|819.6|822.1|821.1|820.4|819.4|217
1701349500000|2023-11-30 13:05:00|820.5|819.5|820.1|819.1|820.6|819.6|818.1|817.1|662
1701349800000|2023-11-30 13:10:00|820|819|821.5|820.5|821.8|820.8|819.4|818.4|129
1701350100000|2023-11-30 13:15:00|821.4|820.4|824.1|823.1|824.1|823.1|821.4|820.4|535
1701350400000|2023-11-30 13:20:00|824|823|824.1|823.1|824.9|823.9|823.1|822.1|361
1701350700000|2023-11-30 13:25:00|824.3|823.3|820.9|819.9|824.4|823.4|820.3|819.3|291
1701351000000|2023-11-30 13:30:00|820.8|819.8|821.9|820.9|822.4|821.4|820.4|819.4|172
1701351300000|2023-11-30 13:35:00|821.8|820.8|822.6|821.6|823.1|822.1|821.8|820.8|110
1701351600000|2023-11-30 13:40:00|822.5|821.5|821.9|820.9|824.9|823.9|820.3|819.3|844
1701351900000|2023-11-30 13:45:00|822|821|823.1|822.1|824.6|823.6|821.9|820.9|999
1701352200000|2023-11-30 13:50:00|823|822|823.1|822.1|824.3|823.3|822.3|821.3|334
1701352500000|2023-11-30 13:55:00|823|822|823.4|822.4|824.6|823.6|822.6|821.6|144
1701352800000|2023-11-30 14:00:00|823.5|822.5|822|821|824.6|823.6|820.4|819.4|866
1701353100000|2023-11-30 14:05:00|821.9|820.9|820.1|819.1|822.6|821.6|819.1|818.1|1002
1701353400000|2023-11-30 14:10:00|820.3|819.3|818.9|817.9|820.9|819.9|818.5|817.5|290
1701353700000|2023-11-30 14:15:00|818.8|817.8|819.4|818.4|819.6|818.6|817.4|816.4|364
1701354000000|2023-11-30 14:20:00|819.5|818.5|818.4|817.4|820|819|818.3|817.3|162
1701354300000|2023-11-30 14:25:00|818.5|817.5|817.5|816.5|818.9|817.9|816.9|815.9|494
1701354600000|2023-11-30 14:30:00|817.9|816.9|818.6|817.6|820.4|819.4|816.8|815.8|588
1701354900000|2023-11-30 14:35:00|818.8|817.8|823.8|822.8|824.6|823.6|817.9|816.9|1779
1701355200000|2023-11-30 14:40:00|823.9|822.9|820.4|819.4|824.6|823.6|820.3|819.3|788
1701355500000|2023-11-30 14:45:00|820.6|819.6|821.4|820.4|822.6|821.6|820.4|819.4|765
1701355800000|2023-11-30 14:50:00|821.5|820.5|819.6|818.6|822.1|821.1|817.9|816.9|484
1701356100000|2023-11-30 14:55:00|819.5|818.5|820.4|819.4|820.9|819.9|819.1|818.1|222
1701356400000|2023-11-30 15:00:00|820.3|819.3|822.9|821.9|822.9|821.9|820.3|819.3|527
1701356700000|2023-11-30 15:05:00|822.6|821.6|823.6|822.6|823.9|822.9|822|821|921
1701357000000|2023-11-30 15:10:00|823.9|822.9|823.1|822.1|824.9|823.9|823.1|822.1|843
1701357300000|2023-11-30 15:15:00|823|822|823.1|822.1|824.4|823.4|822.9|821.9|266
1701357600000|2023-11-30 15:20:00|822.9|821.9|819.6|818.6|822.9|821.9|819.4|818.4|655
1701357900000|2023-11-30 15:25:00|819.9|818.9|816.9|815.9|820.1|819.1|816.9|815.9|382
1701358200000|2023-11-30 15:30:00|816.8|815.8|815.1|814.1|818.1|817.1|813.6|812.6|961
1701358500000|2023-11-30 15:35:00|815.3|814.3|813.9|812.9|815.3|814.3|813.4|812.4|716
1701358800000|2023-11-30 15:40:00|813.6|812.6|809.6|808.6|815.6|814.6|809.5|808.5|1097
1701359100000|2023-11-30 15:45:00|809.9|808.9|812.4|811.4|812.6|811.6|808.6|807.6|928
1701359400000|2023-11-30 15:50:00|812.3|811.3|806.6|805.6|812.5|811.5|806.1|805.1|728
1701359700000|2023-11-30 15:55:00|806.8|805.8|801.9|800.9|807.4|806.4|801.8|800.6|969
1701360000000|2023-11-30 16:00:00|801.8|800.8|801.9|800.9|802.6|801.6|799.9|798.9|2791
1701360300000|2023-11-30 16:05:00|802|801|798.1|797.1|802.1|801.1|797.6|796.6|1926
1701360600000|2023-11-30 16:10:00|797.9|796.9|795.3|794.3|797.9|796.9|793.9|792.9|2037
1701360900000|2023-11-30 16:15:00|795.4|794.4|793.6|792.6|796.6|795.6|793.4|792.4|1196
1701361200000|2023-11-30 16:20:00|793.5|792.5|791.6|790.6|793.6|792.6|788.4|787.4|2312
1701361500000|2023-11-30 16:25:00|791.4|790.4|786.6|785.6|791.6|790.6|785.6|784.6|4370
1701361800000|2023-11-30 16:30:00|786.9|785.9|788.9|787.9|789.4|788.4|785.1|784.1|1844
1701362100000|2023-11-30 16:35:00|788.6|787.6|790.1|789.1|790.9|789.9|787.3|786.3|1601
1701362400000|2023-11-30 16:40:00|789.9|788.9|788.6|787.6|790.9|789.9|788.1|787.1|704
1701362700000|2023-11-30 16:45:00|788.5|787.5|790.8|789.8|790.9|789.9|788.4|787.4|1340
1701363000000|2023-11-30 16:50:00|790.6|789.6|787.1|786.1|790.6|789.6|787.1|786.1|919
1701363300000|2023-11-30 16:55:00|786.6|785.6|788.1|787.1|788.5|787.5|785.9|784.9|884
1701363600000|2023-11-30 17:00:00|788|787|790.6|789.6|791.4|790.4|787.5|786.5|1191
1701363900000|2023-11-30 17:05:00|790.5|789.5|792.9|791.9|792.9|791.9|789.6|788.6|745
1701364200000|2023-11-30 17:10:00|792.6|791.6|795.6|794.6|795.9|794.9|792.6|791.6|639
1701364500000|2023-11-30 17:15:00|795.8|794.8|795.1|794.1|795.9|794.9|793.1|792.1|433
1701364800000|2023-11-30 17:20:00|794.9|793.9|794.9|793.9|795.6|794.6|794.4|793.4|184
1701365100000|2023-11-30 17:25:00|795.1|794.1|795.3|794.3|796.6|795.6|795|794|408
1701365400000|2023-11-30 17:30:00|795.4|794.4|798.6|797.6|798.8|797.8|795.1|794.1|329
1701365700000|2023-11-30 17:35:00|798.5|797.5|801.9|800.9|802.5|801.5|798.5|797.5|409
1701366000000|2023-11-30 17:40:00|802|801|800.5|799.5|802.6|801.6|799.8|798.8|770
1701366300000|2023-11-30 17:45:00|800.4|799.4|802.4|801.4|802.8|801.8|800|799|268
1701366600000|2023-11-30 17:50:00|802.5|801.5|802.4|801.4|803.6|802.6|801.6|800.6|238
1701366900000|2023-11-30 17:55:00|802.3|801.3|800.4|799.4|802.8|801.8|799.9|798.9|295
1701367200000|2023-11-30 18:00:00|800.5|799.5|801.1|800.1|801.9|800.9|800.1|799.1|225
1701367500000|2023-11-30 18:05:00|801.4|800.4|801.1|800.1|801.9|800.9|800.9|799.9|70
1701367800000|2023-11-30 18:10:00|801|800|800.4|799.4|801.5|800.5|799.9|798.9|62
1701368100000|2023-11-30 18:15:00|800.3|799.3|801.4|800.4|801.4|800.4|798.9|797.9|337
1701368400000|2023-11-30 18:20:00|801|800|800.4|799.4|801.5|800.5|799.5|798.5|190
1701368700000|2023-11-30 18:25:00|800.6|799.6|799.5|798.5|801.3|800.3|799.5|798.5|103
1701369000000|2023-11-30 18:30:00|799.6|798.6|796.6|795.6|799.9|798.9|796.6|795.6|160
1701369300000|2023-11-30 18:35:00|796.5|795.5|796.8|795.8|796.8|795.8|795.1|794.1|127
1701369600000|2023-11-30 18:40:00|796.6|795.6|798|797|798.4|797.4|796.3|795.3|128
1701369900000|2023-11-30 18:45:00|797.9|796.9|800.3|799.3|800.4|799.4|797.6|796.6|132
1701370200000|2023-11-30 18:50:00|800.4|799.4|797.1|796.1|800.4|799.4|795.6|794.6|101
1701370500000|2023-11-30 18:55:00|797|796|798.3|797.3|798.9|797.9|796.9|795.9|280
1701370800000|2023-11-30 19:00:00|798.1|797.1|798.4|797.4|799.1|798.1|797.6|796.6|370
1701371100000|2023-11-30 19:05:00|798.1|797.1|796.6|795.6|798.1|797.1|795.8|794.8|315
1701371400000|2023-11-30 19:10:00|796.5|795.5|795.1|794.1|796.9|795.9|794.6|793.6|168
1701371700000|2023-11-30 19:15:00|795.3|794.3|792.1|791.1|795.3|794.3|792.1|791.1|234
1701372000000|2023-11-30 19:20:00|792.4|791.4|792.6|791.6|793.3|792.3|791.6|790.6|257
1701372300000|2023-11-30 19:25:00|792.8|791.8|796.6|795.6|796.9|795.9|792.6|791.6|1064
1701372600000|2023-11-30 19:30:00|796.8|795.8|796.8|795.8|797.4|796.4|796.4|795.4|109
1701372900000|2023-11-30 19:35:00|796.6|795.6|796.9|795.9|797.5|796.5|796.5|795.5|21
1701373200000|2023-11-30 19:40:00|796.8|795.8|796.6|795.6|797|796|796.6|795.6|17
1701373500000|2023-11-30 19:45:00|796.8|795.8|796.4|795.4|796.9|795.9|796.1|795.1|5
1701373800000|2023-11-30 19:50:00|796.3|795.3|796.1|795.1|796.4|795.4|796.1|795.1|14
1701374100000|2023-11-30 19:55:00|796|795|797.1|796.1|797.1|796.1|795.9|794.9|119
1701374400000|2023-11-30 20:00:00|796.9|795.9|796.9|795.9|797.1|796.1|796.6|795.6|44
1701374700000|2023-11-30 20:05:00|796.8|795.8|796.9|795.9|796.9|795.9|796.8|795.8|4
1701375000000|2023-11-30 20:10:00|796.8|795.8|797.4|796.4|797.4|796.4|796.8|795.8|117
1701375300000|2023-11-30 20:15:00|797.3|796.3|796.6|795.6|797.4|796.4|796.6|795.6|20
1701375600000|2023-11-30 20:20:00|796.8|795.8|796.4|795.4|796.9|795.9|796.4|795.4|25
1701375900000|2023-11-30 20:25:00|796.5|795.5|796.4|795.4|796.6|795.6|796|795|12
1701376200000|2023-11-30 20:30:00|796.3|795.3|795.6|794.6|796.3|795.3|795.6|794.6|43
1701376500000|2023-11-30 20:35:00|795.4|794.4|795.6|794.6|795.9|794.9|795.4|794.4|34
1701376800000|2023-11-30 20:40:00|795.9|794.9|796|795|796.1|795.1|795.8|794.8|28
1701377100000|2023-11-30 20:45:00|795.9|794.9|795.4|794.4|795.9|794.9|795.4|794.4|12
1701377400000|2023-11-30 20:50:00|795.5|794.5|794.6|793.6|795.5|794.5|794.6|793.6|40
1701377700000|2023-11-30 20:55:00|794.4|793.4|790.6|789.6|794.5|793.5|790.6|789.6|230
1701378000000|2023-11-30 21:00:00|790.5|789.5|792.8|791.8|792.8|791.8|790.3|789.3|37
1701378300000|2023-11-30 21:05:00|792.6|791.6|792.6|791.6|792.6|791.6|791.8|790.8|166
1701378600000|2023-11-30 21:10:00|792.8|791.8|792.8|791.8|792.9|791.9|792.1|791.1|17
1701378900000|2023-11-30 21:15:00|792.6|791.6|792.6|791.6|792.9|791.9|792.5|791.5|13
1701379200000|2023-11-30 21:20:00|792.8|791.8|792.6|791.6|792.9|791.9|792.5|791.5|5
1701379500000|2023-11-30 21:25:00|792.8|791.8|792.8|791.8|792.9|791.9|792.4|791.4|1
1701379800000|2023-11-30 21:30:00|792.6|791.6|792.9|791.9|793|792|792.6|791.6|9
1701380100000|2023-11-30 21:35:00|792.8|791.8|793|792|793.1|792.1|792.8|791.8|0
1701380400000|2023-11-30 21:40:00|793.1|792.1|793.6|792.6|793.8|792.8|793|792|13
1701380700000|2023-11-30 21:45:00|793.1|792.1|792.9|791.9|793.3|792.3|792.9|791.9|28
1701381000000|2023-11-30 21:50:00|793|792|793.6|792.6|793.6|792.6|792.9|791.9|35
1701381300000|2023-11-30 21:55:00|793.5|792.5|793.3|792.3|793.9|792.9|793|792|23
1701381600000|2023-11-30 22:00:00|793.1|792.1|793|792|793.1|792.1|793|792|0
1701381900000|2023-11-30 22:05:00|793.1|792.1|793.1|792.1|793.1|792.1|793.1|792.1|0
1701382200000|2023-11-30 22:10:00|||||||||5
1701382500000|2023-11-30 22:15:00|793|792|793|792|793|792|793|792|1
1701384000000|2023-11-30 22:40:00|||||||||1
1701396000000|2023-12-01 02:00:00|792.8|791.8|792.1|791.1|792.8|791.8|791.6|790.6|48
1701396300000|2023-12-01 02:05:00|791.9|790.9|791.1|790.1|792.1|791.1|791.1|790.1|5
1701396600000|2023-12-01 02:10:00|790.9|789.9|788.6|787.6|790.9|789.9|788|787|40
1701396900000|2023-12-01 02:15:00|788.5|787.5|789.1|788.1|789.4|788.4|788.5|787.5|79
1701397200000|2023-12-01 02:20:00|789.4|788.4|789|788|789.4|788.4|789|788|22
1701397500000|2023-12-01 02:25:00|788.9|787.9|789.3|788.3|789.3|788.3|788.5|787.5|14
1701397800000|2023-12-01 02:30:00|789.1|788.1|790.6|789.6|790.9|789.9|788.5|787.5|13
1701398100000|2023-12-01 02:35:00|790.9|789.9|790.6|789.6|791.1|790.1|790.3|789.3|18
1701398400000|2023-12-01 02:40:00|790.8|789.8|790.8|789.8|791.1|790.1|790.6|789.6|3
1701398700000|2023-12-01 02:45:00|790.9|789.9|790.8|789.8|791|790|790.8|789.8|0
1701399000000|2023-12-01 02:50:00|790.5|789.5|790.5|789.5|790.8|789.8|790.5|789.5|0
1701399300000|2023-12-01 02:55:00|790.6|789.6|790.8|789.8|790.8|789.8|790.6|789.6|0
1701399600000|2023-12-01 03:00:00|790.9|789.9|790.8|789.8|790.9|789.9|790.8|789.8|2
1701399900000|2023-12-01 03:05:00|790.6|789.6|790.3|789.3|790.6|789.6|790.3|789.3|1
1701400200000|2023-12-01 03:10:00|790.5|789.5|789.4|788.4|790.5|789.5|789.3|788.3|50
1701400500000|2023-12-01 03:15:00|789.3|788.3|789.4|788.4|789.9|788.9|789.3|788.3|9
1701400800000|2023-12-01 03:20:00|789.3|788.3|789.5|788.5|789.6|788.6|789|788|10
1701401100000|2023-12-01 03:25:00|789.4|788.4|789.5|788.5|789.8|788.8|789.3|788.3|3
1701401400000|2023-12-01 03:30:00|789.6|788.6|789.8|788.8|789.8|788.8|789.5|788.5|4
1701401700000|2023-12-01 03:35:00|789.9|788.9|790.3|789.3|790.3|789.3|789.6|788.6|17
1701402000000|2023-12-01 03:40:00|790.1|789.1|790|789|790.3|789.3|790|789|7
1701402300000|2023-12-01 03:45:00|789.9|788.9|790.1|789.1|790.1|789.1|789.8|788.8|6
1701402600000|2023-12-01 03:50:00|790|789|790.3|789.3|790.3|789.3|790|789|3
1701402900000|2023-12-01 03:55:00|790.4|789.4|790.3|789.3|790.4|789.4|790.3|789.3|1
1701403200000|2023-12-01 04:00:00|790.4|789.4|790.5|789.5|790.5|789.5|790.1|789.1|6
1701403500000|2023-12-01 04:05:00|790.3|789.3|790.5|789.5|790.5|789.5|790.3|789.3|7
1701403800000|2023-12-01 04:10:00|790.4|789.4|791|790|791|790|790.1|789.1|27
1701404100000|2023-12-01 04:15:00|790.9|789.9|790.8|789.8|791|790|790.4|789.4|17
1701404400000|2023-12-01 04:20:00|791|790|790.8|789.8|791|790|790.6|789.6|2
1701404700000|2023-12-01 04:25:00|791|790|791|790|791|790|790.9|789.9|1
1701405000000|2023-12-01 04:30:00|790.9|789.9|791|790|791|790|790.8|789.8|1
1701405300000|2023-12-01 04:35:00|790.9|789.9|791|790|791|790|790.8|789.8|1
1701405600000|2023-12-01 04:40:00|791.1|790.1|791|790|791.1|790.1|791|790|1
1701405900000|2023-12-01 04:45:00|791.1|790.1|791.1|790.1|791.1|790.1|791.1|790.1|0
1701406200000|2023-12-01 04:50:00|790.9|789.9|791.4|790.4|791.4|790.4|790.9|789.9|9
1701406500000|2023-12-01 04:55:00|791.3|790.3|792|791|792|791|791.3|790.3|43
1701406800000|2023-12-01 05:00:00|791.9|790.9|791.4|790.4|791.9|790.9|791.3|790.3|8
1701407100000|2023-12-01 05:05:00|791.3|790.3|791.1|790.1|791.3|790.3|790.9|789.9|2
1701407400000|2023-12-01 05:10:00|791.4|790.4|791.3|790.3|791.4|790.4|791.3|790.3|1
1701407700000|2023-12-01 05:15:00|791.4|790.4|791.3|790.3|791.4|790.4|791.3|790.3|1
1701408000000|2023-12-01 05:20:00|791.4|790.4|791.3|790.3|791.4|790.4|791.3|790.3|2
1701408300000|2023-12-01 05:25:00|791.4|790.4|791.9|790.9|792.1|791.1|791.4|790.4|14
1701408600000|2023-12-01 05:30:00|792|791|790.6|789.6|792.1|791.1|788.8|787.8|109
1701408900000|2023-12-01 05:35:00|790.9|789.9|790.5|789.5|791|790|790.3|789.3|68
1701409200000|2023-12-01 05:40:00|790.4|789.4|790|789|790.5|789.5|790|789|0
1701409500000|2023-12-01 05:45:00|789.9|788.9|790.5|789.5|790.6|789.6|789.9|788.9|3
1701409800000|2023-12-01 05:50:00|790.6|789.6|790.5|789.5|790.8|789.8|790.4|789.4|10
1701410100000|2023-12-01 05:55:00|790.6|789.6|790.6|789.6|790.9|789.9|790.1|789.1|20
1701410400000|2023-12-01 06:00:00|790.9|789.9|790.3|789.3|791|790|790.3|789.3|24
1701410700000|2023-12-01 06:05:00|790.4|789.4|790.1|789.1|790.8|789.8|790.1|789.1|5
1701411000000|2023-12-01 06:10:00|790.5|789.5|790.8|789.8|790.8|789.8|790.1|789.1|12
1701411300000|2023-12-01 06:15:00|790.6|789.6|789.8|788.8|790.6|789.6|789.6|788.6|26
1701411600000|2023-12-01 06:20:00|789.9|788.9|789.5|788.5|790.1|789.1|789.5|788.5|8
1701411900000|2023-12-01 06:25:00|789.4|788.4|789.3|788.3|789.6|788.6|788.8|787.8|10
1701412200000|2023-12-01 06:30:00|789.1|788.1|789.3|788.3|789.4|788.4|789|788|19
1701412500000|2023-12-01 06:35:00|789.4|788.4|790|789|790|789|789.4|788.4|5
1701412800000|2023-12-01 06:40:00|789.9|788.9|789.5|788.5|789.9|788.9|789.3|788.3|5
1701413100000|2023-12-01 06:45:00|789.3|788.3|790.3|789.3|790.4|789.4|789.3|788.3|44
1701413400000|2023-12-01 06:50:00|790.1|789.1|790.3|789.3|790.6|789.6|789.9|788.9|256
1701413700000|2023-12-01 06:55:00|790.1|789.1|789.9|788.9|790.3|789.3|789.6|788.6|305
1701414000000|2023-12-01 07:00:00|789.6|788.6|790.5|789.5|790.9|789.9|789.6|788.6|74
1701414300000|2023-12-01 07:05:00|790.4|789.4|791.5|790.5|791.5|790.5|790.1|789.1|214
1701414600000|2023-12-01 07:10:00|791.3|790.3|791.1|790.1|791.8|790.8|791|790|30
1701414900000|2023-12-01 07:15:00|791|790|790.5|789.5|791.4|790.4|789.9|788.9|53
1701415200000|2023-12-01 07:20:00|790.4|789.4|789.8|788.8|790.4|789.4|789.4|788.4|34
1701415500000|2023-12-01 07:25:00|789.6|788.6|789.4|788.4|790.3|789.3|789.1|788.1|75
1701415800000|2023-12-01 07:30:00|789.3|788.3|789.6|788.6|789.8|788.8|788.6|787.6|218
1701416100000|2023-12-01 07:35:00|789.5|788.5|789.4|788.4|789.9|788.9|788.9|787.9|129
1701416400000|2023-12-01 07:40:00|789.1|788.1|789.8|788.8|789.9|788.9|788.6|787.6|214
1701416700000|2023-12-01 07:45:00|789.9|788.9|791.1|790.1|791.3|790.3|789.6|788.6|209
1701417000000|2023-12-01 07:50:00|790.9|789.9|790.3|789.3|791|790|789.9|788.9|180
1701417300000|2023-12-01 07:55:00|790.4|789.4|789.9|788.9|790.4|789.4|789.5|788.5|185
1701417600000|2023-12-01 08:00:00|790|789|790.4|789.4|791.1|790.1|789.9|788.9|268
1701417900000|2023-12-01 08:05:00|790.3|789.3|790.4|789.4|791.3|790.3|789.6|788.6|349
1701418200000|2023-12-01 08:10:00|790.1|789.1|792.6|791.6|793.6|792.6|790.1|789.1|396
1701418500000|2023-12-01 08:15:00|792.4|791.4|791.9|790.9|793.1|792.1|791.9|790.9|550
1701418800000|2023-12-01 08:20:00|791.8|790.8|791.4|790.4|792.1|791.1|790.6|789.6|489
1701419100000|2023-12-01 08:25:00|791.5|790.5|788.5|787.5|792.1|791.1|788.4|787.4|1757
1701419400000|2023-12-01 08:30:00|788.4|787.4|787.9|786.9|788.9|787.9|787.6|786.6|949
1701419700000|2023-12-01 08:35:00|787.6|786.6|787.9|786.9|787.9|786.9|786.9|785.9|1202
1701420000000|2023-12-01 08:40:00|787.6|786.6|786.9|785.9|787.9|786.9|786.9|785.9|520
1701420300000|2023-12-01 08:45:00|787|786|787.9|786.9|788.1|787.1|786.9|785.9|378
1701420600000|2023-12-01 08:50:00|788|787|787.1|786.1|788.4|787.4|786.6|785.6|502
1701420900000|2023-12-01 08:55:00|787.4|786.4|786.9|785.9|787.9|786.9|785.9|784.9|789
1701421200000|2023-12-01 09:00:00|787.1|786.1|789.6|788.6|789.8|788.8|785.6|784.6|867
1701421500000|2023-12-01 09:05:00|789.4|788.4|787.4|786.4|790|789|787.4|786.4|319
1701421800000|2023-12-01 09:10:00|787.1|786.1|786.4|785.4|787.9|786.9|785.4|784.4|938
1701422100000|2023-12-01 09:15:00|786.5|785.5|785.5|784.5|787.6|786.6|785.4|784.4|578
1701422400000|2023-12-01 09:20:00|785.6|784.6|785.9|784.9|786.4|785.4|785.3|784.3|363
1701422700000|2023-12-01 09:25:00|785.8|784.8|784.9|783.9|786.1|785.1|784.5|783.5|352
1701423000000|2023-12-01 09:30:00|785.1|784.1|786.1|785.1|786.1|785.1|785|784|414
1701423300000|2023-12-01 09:35:00|785.9|784.9|786.9|785.9|787.4|786.4|785.6|784.6|329
1701423600000|2023-12-01 09:40:00|786.8|785.8|785.1|784.1|786.9|785.9|784.8|783.8|170
1701423900000|2023-12-01 09:45:00|785.4|784.4|786.6|785.6|786.6|785.6|785|784|418
1701424200000|2023-12-01 09:50:00|786.9|785.9|787.4|786.4|787.9|786.9|786.1|785.1|266
1701424500000|2023-12-01 09:55:00|787.3|786.3|787.4|786.4|787.6|786.6|787|786|194
1701424800000|2023-12-01 10:00:00|787.3|786.3|787.4|786.4|787.8|786.8|786.9|785.9|125
1701425100000|2023-12-01 10:05:00|787.1|786.1|788.4|787.4|788.4|787.4|787.1|786.1|113
1701425400000|2023-12-01 10:10:00|788.1|787.1|787.9|786.9|788.3|787.3|787.1|786.1|153
1701425700000|2023-12-01 10:15:00|788.1|787.1|790|789|790|789|787.6|786.6|469
1701426000000|2023-12-01 10:20:00|789.9|788.9|790.4|789.4|790.4|789.4|789|788|495
1701426300000|2023-12-01 10:25:00|790.3|789.3|792.1|791.1|792.8|791.8|789.9|788.9|451
1701426600000|2023-12-01 10:30:00|792|791|791.6|790.6|793.6|792.6|791.5|790.5|550
1701426900000|2023-12-01 10:35:00|791.8|790.8|791.9|790.9|792.5|791.5|791.1|790.1|211
1701427200000|2023-12-01 10:40:00|791.6|790.6|790.6|789.6|792.1|791.1|790.4|789.4|81
1701427500000|2023-12-01 10:45:00|790.5|789.5|790.5|789.5|790.6|789.6|789.5|788.5|174
1701427800000|2023-12-01 10:50:00|790.6|789.6|792.3|791.3|792.4|791.4|790.4|789.4|364
1701428100000|2023-12-01 10:55:00|791.9|790.9|792.1|791.1|792.6|791.6|791.9|790.9|172
1701428400000|2023-12-01 11:00:00|792.4|791.4|791.1|790.1|792.4|791.4|790.4|789.4|655
1701428700000|2023-12-01 11:05:00|791.4|790.4|790.4|789.4|791.4|790.4|789.5|788.5|152
1701429000000|2023-12-01 11:10:00|790.5|789.5|791.5|790.5|791.9|790.9|790.4|789.4|151
1701429300000|2023-12-01 11:15:00|791.4|790.4|791.4|790.4|792.3|791.3|791.1|790.1|108
1701429600000|2023-12-01 11:20:00|791.3|790.3|791.1|790.1|791.8|790.8|790.9|789.9|628
1701429900000|2023-12-01 11:25:00|790.9|789.9|790.5|789.5|791.1|790.1|790.4|789.4|77
1701430200000|2023-12-01 11:30:00|790.6|789.6|791.1|790.1|791.1|790.1|790.1|789.1|123
1701430500000|2023-12-01 11:35:00|791|790|791.9|790.9|792.3|791.3|790.4|789.4|248
1701430800000|2023-12-01 11:40:00|792.1|791.1|792.6|791.6|793|792|792.1|791.1|110
1701431100000|2023-12-01 11:45:00|792.8|791.8|792.4|791.4|792.8|791.8|792|791|71
1701431400000|2023-12-01 11:50:00|792.3|791.3|791.9|790.9|792.4|791.4|791.9|790.9|219
1701431700000|2023-12-01 11:55:00|792|791|792.4|791.4|792.4|791.4|791.9|790.9|60
1701432000000|2023-12-01 12:00:00|792.6|791.6|792.8|791.8|792.9|791.9|791.8|790.8|661
1701432300000|2023-12-01 12:05:00|792.9|791.9|792.4|791.4|793.8|792.8|792.4|791.4|175
1701432600000|2023-12-01 12:10:00|792.3|791.3|792.4|791.4|792.5|791.5|791.6|790.6|351
1701432900000|2023-12-01 12:15:00|792.3|791.3|792.1|791.1|792.9|791.9|791.8|790.8|172
1701433200000|2023-12-01 12:20:00|792|791|791.6|790.6|792.1|791.1|791.4|790.4|256
1701433500000|2023-12-01 12:25:00|791.5|790.5|790.9|789.9|791.5|790.5|790.4|789.4|122
1701433800000|2023-12-01 12:30:00|790.8|789.8|790.6|789.6|791.4|790.4|790.6|789.6|119
1701434100000|2023-12-01 12:35:00|790.4|789.4|788.4|787.4|790.4|789.4|788.4|787.4|267
1701434400000|2023-12-01 12:40:00|788.6|787.6|789.9|788.9|789.9|788.9|788.4|787.4|113
1701434700000|2023-12-01 12:45:00|790|789|790.1|789.1|790.4|789.4|789.6|788.6|50
1701435000000|2023-12-01 12:50:00|790|789|791.1|790.1|791.1|790.1|790|789|876
1701435300000|2023-12-01 12:55:00|791.3|790.3|789.9|788.9|791.4|790.4|789.9|788.9|729
1701435600000|2023-12-01 13:00:00|789.6|788.6|787.3|786.3|789.8|788.8|786.9|785.9|691
1701435900000|2023-12-01 13:05:00|787.1|786.1|787.6|786.6|788.1|787.1|787.1|786.1|231
1701436200000|2023-12-01 13:10:00|787.8|786.8|785.1|784.1|788.1|787.1|784.9|783.9|506
1701436500000|2023-12-01 13:15:00|785|784|786.1|785.1|786.6|785.6|781.9|780.9|2690
1701436800000|2023-12-01 13:20:00|785.9|784.9|789.1|788.1|789.3|788.3|785.3|784.3|869
1701437100000|2023-12-01 13:25:00|789.3|788.3|788.5|787.5|789.6|788.6|788.1|787.1|226
1701437400000|2023-12-01 13:30:00|788.4|787.4|787.9|786.9|789.1|788.1|787.6|786.6|427
1701437700000|2023-12-01 13:35:00|787.8|786.8|787|786|787.9|786.9|786.9|785.9|592
1701438000000|2023-12-01 13:40:00|787.1|786.1|787.6|786.6|788.3|787.3|785.6|784.6|1374
1701438300000|2023-12-01 13:45:00|787.9|786.9|786.9|785.9|787.9|786.9|785.6|784.6|418
1701438600000|2023-12-01 13:50:00|786.6|785.6|785.1|784.1|787|786|784.6|783.6|523
1701438900000|2023-12-01 13:55:00|785.4|784.4|786.9|785.9|787|786|785.1|784.1|521
1701439200000|2023-12-01 14:00:00|786.8|785.8|784.4|783.4|787.9|786.9|784.4|783.4|540
1701439500000|2023-12-01 14:05:00|784.5|783.5|784.6|783.6|785.5|784.5|783.9|782.9|1339
1701439800000|2023-12-01 14:10:00|784.5|783.5|783.9|782.9|784.9|783.9|782.6|781.6|1000
1701440100000|2023-12-01 14:15:00|784|783|783.3|782.3|784.4|783.4|782.4|781.4|268
1701440400000|2023-12-01 14:20:00|783|782|782.1|781.1|783.1|782.1|782.1|781.1|426
1701440700000|2023-12-01 14:25:00|781.9|780.9|784.8|783.8|785.3|784.3|781.9|780.9|872
1701441000000|2023-12-01 14:30:00|784.6|783.6|785.4|784.4|785.9|784.9|783|782|570
1701441300000|2023-12-01 14:35:00|785.6|784.6|786|785|786.4|785.4|785.4|784.4|312
1701441600000|2023-12-01 14:40:00|786.1|785.1|786.4|785.4|787.1|786.1|785.4|784.4|968
1701441900000|2023-12-01 14:45:00|786.1|785.1|785.4|784.4|786.6|785.6|784.9|783.9|407
1701442200000|2023-12-01 14:50:00|785.1|784.1|786.1|785.1|786.9|785.9|784.6|783.6|475
1701442500000|2023-12-01 14:55:00|785.9|784.9|787.4|786.4|787.4|786.4|785.4|784.4|482
1701442800000|2023-12-01 15:00:00|787.9|786.9|790.1|789.1|790.9|789.9|787.5|786.5|476
1701443100000|2023-12-01 15:05:00|790|789|787.6|786.6|790.4|789.4|787.4|786.4|1022
1701443400000|2023-12-01 15:10:00|788.1|787.1|787.9|786.9|789.4|788.4|787.6|786.6|522
1701443700000|2023-12-01 15:15:00|787.6|786.6|787.1|786.1|788.1|787.1|786.4|785.4|490
1701444000000|2023-12-01 15:20:00|787|786|786.4|785.4|787.1|786.1|785.1|784.1|1753
1701444300000|2023-12-01 15:25:00|786.1|785.1|786.1|785.1|786.9|785.9|785.4|784.4|507
1701444600000|2023-12-01 15:30:00|786|785|789.5|788.5|790.1|789.1|785.9|784.9|449
1701444900000|2023-12-01 15:35:00|789.4|788.4|785.9|784.9|789.9|788.9|785.4|784.4|433
1701445200000|2023-12-01 15:40:00|786.1|785.1|787.3|786.3|787.3|786.3|785.5|784.5|606
1701445500000|2023-12-01 15:45:00|787.4|786.4|787.6|786.6|787.9|786.9|786.1|785.1|781
1701445800000|2023-12-01 15:50:00|787.4|786.4|790.4|789.4|790.4|789.4|786.4|785.4|1551
1701446100000|2023-12-01 15:55:00|790.6|789.6|791.9|790.9|792.4|791.4|790.1|789.1|585
1701446400000|2023-12-01 16:00:00|792|791|790.5|789.5|792.4|791.4|789.1|788.1|642
1701446700000|2023-12-01 16:05:00|790.4|789.4|791.4|790.4|791.4|790.4|788.9|787.9|1422
1701447000000|2023-12-01 16:10:00|791.3|790.3|788.9|787.9|791.6|790.6|788.9|787.9|1301
1701447300000|2023-12-01 16:15:00|788.8|787.8|788.4|787.4|789.9|788.9|788.1|787.1|590
1701447600000|2023-12-01 16:20:00|788.3|787.3|789.1|788.1|790.9|789.9|787.5|786.5|1878
1701447900000|2023-12-01 16:25:00|789.3|788.3|792.1|791.1|792.4|791.4|789.1|788.1|4802
1701448200000|2023-12-01 16:30:00|791.9|790.9|790.6|789.6|792.6|791.6|789.9|788.9|2785
1701448500000|2023-12-01 16:35:00|790.5|789.5|791.8|790.8|792|791|789.3|788.3|754
1701448800000|2023-12-01 16:40:00|791.9|790.9|793.1|792.1|793.1|792.1|791.1|790.1|967
1701449100000|2023-12-01 16:45:00|793.4|792.4|795|794|796|795|793.4|792.4|1863
1701449400000|2023-12-01 16:50:00|795.1|794.1|796.4|795.4|797|796|794.1|793.1|960
1701449700000|2023-12-01 16:55:00|796.5|795.5|795.6|794.6|797|796|795.1|794.1|396
1701450000000|2023-12-01 17:00:00|795.9|794.9|796.6|795.6|797.1|796.1|795|794|295
1701450300000|2023-12-01 17:05:00|796.8|795.8|795.4|794.4|797.6|796.6|794.6|793.6|891
1701450600000|2023-12-01 17:10:00|795.1|794.1|796.1|795.1|796.4|795.4|795.1|794.1|490
1701450900000|2023-12-01 17:15:00|796.4|795.4|795.1|794.1|796.4|795.4|794.9|793.9|547
1701451200000|2023-12-01 17:20:00|795.3|794.3|795.4|794.4|796.9|795.9|794.9|793.9|509
1701451500000|2023-12-01 17:25:00|795.6|794.6|795.8|794.8|796.6|795.6|795.3|794.3|407
1701451800000|2023-12-01 17:30:00|795.9|794.9|796.6|795.6|796.9|795.9|794.9|793.9|242
1701452100000|2023-12-01 17:35:00|796.4|795.4|798.6|797.6|798.8|797.8|796.4|795.4|395
1701452400000|2023-12-01 17:40:00|798.4|797.4|798.1|797.1|798.6|797.6|796.9|795.9|202
1701452700000|2023-12-01 17:45:00|798|797|797.5|796.5|799.4|798.4|797.4|796.4|458
1701453000000|2023-12-01 17:50:00|797.6|796.6|796.6|795.6|797.6|796.6|795.6|794.6|301
1701453300000|2023-12-01 17:55:00|796.8|795.8|794.9|793.9|797.1|796.1|794.6|793.6|675
1701453600000|2023-12-01 18:00:00|795|794|791.9|790.9|795|794|791.8|790.8|435
1701453900000|2023-12-01 18:05:00|791.6|790.6|788.1|787.1|791.9|790.9|787.6|786.6|405
1701454200000|2023-12-01 18:10:00|787.9|786.9|784.9|783.9|788.1|787.1|784.9|783.9|407
1701454500000|2023-12-01 18:15:00|785.1|784.1|782.1|781.1|785.4|784.4|782.1|781.1|631
1701454800000|2023-12-01 18:20:00|782|781|778.4|777.4|782.1|781.1|778.1|777.1|902
1701455100000|2023-12-01 18:25:00|778.1|777.1|777.1|776.1|779|778|776.9|775.9|1325
1701455400000|2023-12-01 18:30:00|777.3|776.3|777.1|776.1|777.5|776.5|775.5|774.5|423
1701455700000|2023-12-01 18:35:00|777|776|778.1|777.1|778.1|777.1|776.1|775.1|775
1701456000000|2023-12-01 18:40:00|778|777|778.6|777.6|780.1|779.1|776.6|775.6|802
1701456300000|2023-12-01 18:45:00|778.5|777.5|776|775|778.9|777.9|775.9|774.9|577
1701456600000|2023-12-01 18:50:00|776.1|775.1|774.4|773.4|776.6|775.6|774.4|773.4|463
1701456900000|2023-12-01 18:55:00|774.3|773.3|772.6|771.6|774.8|773.8|772.6|771.6|476
1701457200000|2023-12-01 19:00:00|772.8|771.8|774.3|773.3|775.9|774.9|772.6|771.6|923
1701457500000|2023-12-01 19:05:00|774.1|773.1|773.6|772.6|774.6|773.6|773.6|772.6|231
1701457800000|2023-12-01 19:10:00|773.8|772.8|774.5|773.5|774.6|773.6|773|772|441
1701458100000|2023-12-01 19:15:00|774.4|773.4|772.9|771.9|774.5|773.5|772.8|771.8|361
1701458400000|2023-12-01 19:20:00|772.6|771.6|771.1|770.1|773.1|772.1|771.1|770.1|358
1701458700000|2023-12-01 19:25:00|771.3|770.3|770.9|769.9|772.4|771.4|770.4|769.4|1133
1701459000000|2023-12-01 19:30:00|771.1|770.1|771.4|770.4|771.9|770.9|770.1|769.1|286
1701459300000|2023-12-01 19:35:00|771.3|770.3|771.6|770.6|772.4|771.4|771.3|770.3|84
1701459600000|2023-12-01 19:40:00|771.8|770.8|773.1|772.1|773.6|772.6|771.5|770.5|216
1701459900000|2023-12-01 19:45:00|772.9|771.9|774.1|773.1|774.4|773.4|772.8|771.8|293
1701460200000|2023-12-01 19:50:00|774.3|773.3|773.1|772.1|774.8|773.8|773.1|772.1|22
1701460500000|2023-12-01 19:55:00|772.9|771.9|772.9|771.9|773.1|772.1|772.6|771.6|42
1701460800000|2023-12-01 20:00:00|773.1|772.1|773.6|772.6|773.6|772.6|772.6|771.6|33
1701461100000|2023-12-01 20:05:00|773.8|772.8|773.6|772.6|774.1|773.1|773.5|772.5|184
1701461400000|2023-12-01 20:10:00|773.5|772.5|773.9|772.9|774.1|773.1|773.4|772.4|130
1701461700000|2023-12-01 20:15:00|773.8|772.8|774|773|774.1|773.1|773.6|772.6|21
1701462000000|2023-12-01 20:20:00|774.1|773.1|774.1|773.1|774.5|773.5|773.9|772.9|94
1701462300000|2023-12-01 20:25:00|773.9|772.9|773.9|772.9|774.1|773.1|773.8|772.8|17
1701462600000|2023-12-01 20:30:00|774|773|774.1|773.1|774.4|773.4|773.9|772.9|25
1701462900000|2023-12-01 20:35:00|774|773|773.9|772.9|774.1|773.1|773.6|772.6|25
1701463200000|2023-12-01 20:40:00|773.8|772.8|773.9|772.9|773.9|772.9|773.5|772.5|32
1701463500000|2023-12-01 20:45:00|774.1|773.1|773.9|772.9|774.4|773.4|773.9|772.9|97
1701463800000|2023-12-01 20:50:00|773.6|772.6|773.5|772.5|773.8|772.8|773.4|772.4|31
1701464100000|2023-12-01 20:55:00|773.6|772.6|773.1|772.1|773.9|772.9|773.1|772.1|141
1701464400000|2023-12-01 21:00:00|773.3|772.3|773.6|772.6|773.8|772.8|773.3|772.3|29
1701464700000|2023-12-01 21:05:00|773.5|772.5|773.4|772.4|773.6|772.6|773.3|772.3|38
1701465000000|2023-12-01 21:10:00|773.5|772.5|773.3|772.3|773.6|772.6|773.3|772.3|9
1701465300000|2023-12-01 21:15:00|773.1|772.1|773.4|772.4|773.6|772.6|773.1|772.1|28
1701465600000|2023-12-01 21:20:00|773.3|772.3|773.4|772.4|773.5|772.5|773.1|772.1|27
1701465900000|2023-12-01 21:25:00|773.3|772.3|773.4|772.4|773.5|772.5|773.1|772.1|7
1701466200000|2023-12-01 21:30:00|773.1|772.1|773.3|772.3|773.4|772.4|772.9|771.9|21
1701466500000|2023-12-01 21:35:00|773.4|772.4|773.1|772.1|773.4|772.4|773.1|772.1|2
1701466800000|2023-12-01 21:40:00|773.4|772.4|773.3|772.3|773.5|772.5|773.3|772.3|17
1701467100000|2023-12-01 21:45:00|773.4|772.4|773.4|772.4|773.6|772.6|773.1|772.1|37
1701467400000|2023-12-01 21:50:00|773.5|772.5|773.4|772.4|773.5|772.5|773.4|772.4|0
1701467700000|2023-12-01 21:55:00|773.6|772.6|773.5|772.5|774|773|773.4|772.4|42
1701655200000|2023-12-04 02:00:00|771|770|769.6|768.6|771|770|769.6|768.6|188
1701655500000|2023-12-04 02:05:00|769.8|768.8|769.6|768.6|770.1|769.1|769.6|768.6|120
1701655800000|2023-12-04 02:10:00|769.8|768.8|769.8|768.8|770.1|769.1|769.6|768.6|32
1701656100000|2023-12-04 02:15:00|769.6|768.6|770|769|770.1|769.1|769.6|768.6|6
1701656400000|2023-12-04 02:20:00|769.9|768.9|769.8|768.8|770.1|769.1|769.8|768.8|5
1701656700000|2023-12-04 02:25:00|770|769|769.8|768.8|770|769|769.8|768.8|9
1701657000000|2023-12-04 02:30:00|769.9|768.9|770.5|769.5|770.6|769.6|769.8|768.8|23
1701657300000|2023-12-04 02:35:00|770.4|769.4|770.1|769.1|770.6|769.6|770.1|769.1|23
1701657600000|2023-12-04 02:40:00|770.4|769.4|770.8|769.8|770.9|769.9|770.3|769.3|8
1701657900000|2023-12-04 02:45:00|770.6|769.6|770.3|769.3|770.8|769.8|770.3|769.3|2
1701658200000|2023-12-04 02:50:00|770.4|769.4|771.5|770.5|771.6|770.6|770.4|769.4|11
1701658500000|2023-12-04 02:55:00|771.6|770.6|771.1|770.1|771.6|770.6|770.9|769.9|3
1701658800000|2023-12-04 03:00:00|771|770|770.3|769.3|771.3|770.3|770.3|769.3|2
1701659100000|2023-12-04 03:05:00|770.1|769.1|769.6|768.6|770.6|769.6|769.6|768.6|11
1701659400000|2023-12-04 03:10:00|769.8|768.8|769.4|768.4|769.9|768.9|768.9|767.9|25
1701659700000|2023-12-04 03:15:00|769|768|769|768|769.1|768.1|768.9|767.9|12
1701660000000|2023-12-04 03:20:00|768.8|767.8|769|768|769|768|768.8|767.8|2
1701660300000|2023-12-04 03:25:00|769.3|768.3|769.1|768.1|769.3|768.3|769.1|768.1|2
1701660600000|2023-12-04 03:30:00|769|768|769.6|768.6|769.9|768.9|769|768|22
1701660900000|2023-12-04 03:35:00|769.5|768.5|769.4|768.4|769.5|768.5|769.1|768.1|4
1701661200000|2023-12-04 03:40:00|769.3|768.3|769.6|768.6|769.8|768.8|769.3|768.3|1
1701661500000|2023-12-04 03:45:00|769.8|768.8|769.5|768.5|769.8|768.8|769.4|768.4|35
1701661800000|2023-12-04 03:50:00|769.4|768.4|769.8|768.8|769.8|768.8|769.4|768.4|11
1701662100000|2023-12-04 03:55:00|769.5|768.5|769.4|768.4|769.5|768.5|769.4|768.4|5
1701662400000|2023-12-04 04:00:00|769.5|768.5|769.3|768.3|769.5|768.5|769.3|768.3|0
1701662700000|2023-12-04 04:05:00|769.1|768.1|769.1|768.1|769.3|768.3|769.1|768.1|2
1701663000000|2023-12-04 04:10:00|768.9|767.9|769|768|769.1|768.1|768.9|767.9|4
1701663900000|2023-12-04 04:25:00|768.9|767.9|768.4|767.4|768.9|767.9|768|767|21
1701664200000|2023-12-04 04:30:00|768.3|767.3|768.3|767.3|768.4|767.4|768.1|767.1|4
1701664500000|2023-12-04 04:35:00|768.4|767.4|768|767|768.4|767.4|768|767|0
1701665100000|2023-12-04 04:45:00|767.9|766.9|767.9|766.9|768|767|767.8|766.8|0
1701665400000|2023-12-04 04:50:00|768|767|768|767|768|767|767.9|766.9|1
1701665700000|2023-12-04 04:55:00|767.9|766.9|767.9|766.9|767.9|766.9|767.8|766.8|3
1701666000000|2023-12-04 05:00:00|767.5|766.5|767.3|766.3|767.8|766.8|767.3|766.3|21
1701666300000|2023-12-04 05:05:00|767.1|766.1|766.8|765.8|767.1|766.1|766.4|765.4|59
1701666600000|2023-12-04 05:10:00|766.6|765.6|767.5|766.5|767.6|766.6|766.5|765.5|13
1701666900000|2023-12-04 05:15:00|767.4|766.4|767.3|766.3|767.4|766.4|767|766|9
1701667200000|2023-12-04 05:20:00|767.1|766.1|767.6|766.6|767.8|766.8|767.1|766.1|1
1701667500000|2023-12-04 05:25:00|767.8|766.8|767.6|766.6|767.8|766.8|767.4|766.4|3
1701667800000|2023-12-04 05:30:00|767.5|766.5|767.8|766.8|767.9|766.9|767.5|766.5|4
1701668100000|2023-12-04 05:35:00|767.9|766.9|767.5|766.5|767.9|766.9|767.5|766.5|70
1701668400000|2023-12-04 05:40:00|767.6|766.6|767.5|766.5|767.9|766.9|767.5|766.5|2
1701668700000|2023-12-04 05:45:00|767.4|766.4|767.4|766.4|768.1|767.1|767|766|139
1701669000000|2023-12-04 05:50:00|767.3|766.3|767.8|766.8|767.8|766.8|767.3|766.3|2
1701669300000|2023-12-04 05:55:00|767.5|766.5|766.6|765.6|767.6|766.6|766.1|765.1|138
1701669600000|2023-12-04 06:00:00|766.8|765.8|766.9|765.9|766.9|765.9|766.5|765.5|29
1701669900000|2023-12-04 06:05:00|767|766|767|766|767.1|766.1|766.5|765.5|22
1701670200000|2023-12-04 06:10:00|767.1|766.1|767.1|766.1|767.1|766.1|766.9|765.9|11
1701670500000|2023-12-04 06:15:00|767.3|766.3|767.8|766.8|768|767|767.1|766.1|54
1701670800000|2023-12-04 06:20:00|767.9|766.9|768.6|767.6|768.8|767.8|767.8|766.8|54
1701671100000|2023-12-04 06:25:00|768.8|767.8|767.5|766.5|768.8|767.8|767.4|766.4|204
1701671400000|2023-12-04 06:30:00|767.4|766.4|767.8|766.8|767.9|766.9|767.4|766.4|57
1701671700000|2023-12-04 06:35:00|767.6|766.6|767.5|766.5|767.8|766.8|767.4|766.4|10
1701672000000|2023-12-04 06:40:00|767.4|766.4|767.3|766.3|767.5|766.5|767.3|766.3|21
1701672300000|2023-12-04 06:45:00|767.1|766.1|766.5|765.5|767.1|766.1|766.5|765.5|13
1701672600000|2023-12-04 06:50:00|766.6|765.6|767.5|766.5|767.6|766.6|766.5|765.5|13
1701672900000|2023-12-04 06:55:00|767.6|766.6|767.8|766.8|767.8|766.8|767.3|766.3|51
1701673200000|2023-12-04 07:00:00|767.6|766.6|767.5|766.5|767.9|766.9|767.5|766.5|40
1701673500000|2023-12-04 07:05:00|767.6|766.6|767.8|766.8|767.9|766.9|767.5|766.5|48
1701673800000|2023-12-04 07:10:00|767.6|766.6|767|766|767.9|766.9|767|766|291
1701674100000|2023-12-04 07:15:00|766.9|765.9|767.4|766.4|767.4|766.4|766.5|765.5|229
1701674400000|2023-12-04 07:20:00|767.6|766.6|767.1|766.1|767.6|766.6|767|766|177
1701674700000|2023-12-04 07:25:00|767|766|767.3|766.3|767.3|766.3|767|766|53
1701675000000|2023-12-04 07:30:00|767.1|766.1|766.9|765.9|767.3|766.3|766.6|765.6|55
1701675300000|2023-12-04 07:35:00|767.1|766.1|766.1|765.1|767.5|766.5|766|765|168
1701675600000|2023-12-04 07:40:00|766|765|766.1|765.1|766.1|765.1|765.9|764.9|147
1701675900000|2023-12-04 07:45:00|765.9|764.9|766.9|765.9|767|766|765.9|764.9|107
1701676200000|2023-12-04 07:50:00|766.8|765.8|766.9|765.9|767.1|766.1|766.1|765.1|496
1701676500000|2023-12-04 07:55:00|767.1|766.1|766.1|765.1|767.4|766.4|766|765|107
1701676800000|2023-12-04 08:00:00|765.9|764.9|765.6|764.6|765.9|764.9|764.4|763.4|1017
1701677100000|2023-12-04 08:05:00|765.8|764.8|765.4|764.4|766.6|765.6|765.1|764.1|441
1701677400000|2023-12-04 08:10:00|765.3|764.3|765.4|764.4|765.6|764.6|764.4|763.4|604
1701677700000|2023-12-04 08:15:00|765.6|764.6|767.4|766.4|767.6|766.6|765.1|764.1|586
1701678000000|2023-12-04 08:20:00|767.3|766.3|767.4|766.4|768.5|767.5|766.9|765.9|723
1701678300000|2023-12-04 08:25:00|767.3|766.3|766|765|768.3|767.3|765.8|764.8|1395
1701678600000|2023-12-04 08:30:00|766.1|765.1|765.9|764.9|766.9|765.9|765.5|764.5|278
1701678900000|2023-12-04 08:35:00|765.6|764.6|765.4|764.4|766|765|765.1|764.1|293
1701679200000|2023-12-04 08:40:00|765.5|764.5|765.6|764.6|766.9|765.9|765.4|764.4|277
1701679500000|2023-12-04 08:45:00|765.9|764.9|767.1|766.1|767.1|766.1|765.9|764.9|128
1701679800000|2023-12-04 08:50:00|767.4|766.4|766.9|765.9|767.4|766.4|766.9|765.9|102
1701680100000|2023-12-04 08:55:00|766.6|765.6|765.8|764.8|766.6|765.6|765.6|764.6|284
1701680400000|2023-12-04 09:00:00|765.6|764.6|763.9|762.9|765.6|764.6|763.9|762.9|524
1701680700000|2023-12-04 09:05:00|764.1|763.1|763.1|762.1|764.3|763.3|762.8|761.8|631
1701681000000|2023-12-04 09:10:00|763|762|762.4|761.4|763.4|762.4|762.1|761.1|365
1701681300000|2023-12-04 09:15:00|762.1|761.1|763.3|762.3|763.6|762.6|762.1|761.1|326
1701681600000|2023-12-04 09:20:00|763.4|762.4|762.4|761.4|763.4|762.4|762.4|761.4|223
1701681900000|2023-12-04 09:25:00|762.6|761.6|763.9|762.9|764.1|763.1|762.5|761.5|339
1701682200000|2023-12-04 09:30:00|763.6|762.6|765.6|764.6|765.9|764.9|763.1|762.1|446
1701682500000|2023-12-04 09:35:00|765.8|764.8|766|765|766.1|765.1|764.4|763.4|478
1701682800000|2023-12-04 09:40:00|766.1|765.1|771.1|770.1|771.1|770.1|765.9|764.9|1302
1701683100000|2023-12-04 09:45:00|771.3|770.3|772.4|771.4|772.4|771.4|770.6|769.6|228
1701683400000|2023-12-04 09:50:00|772.1|771.1|772.6|771.6|772.9|771.9|771.4|770.4|481
1701683700000|2023-12-04 09:55:00|772.4|771.4|772.1|771.1|772.8|771.8|771.6|770.6|184
1701684000000|2023-12-04 10:00:00|772.4|771.4|770.4|769.4|772.9|771.9|770|769|247
1701684300000|2023-12-04 10:05:00|770.6|769.6|769.1|768.1|770.9|769.9|768.5|767.5|281
1701684600000|2023-12-04 10:10:00|769.3|768.3|769.9|768.9|769.9|768.9|769.1|768.1|64
1701684900000|2023-12-04 10:15:00|769.8|768.8|772.8|771.8|773.1|772.1|769.6|768.6|464
1701685200000|2023-12-04 10:20:00|772.5|771.5|773.4|772.4|773.9|772.9|771.4|770.4|400
1701685500000|2023-12-04 10:25:00|773.5|772.5|773.5|772.5|773.6|772.6|772.4|771.4|203
1701685800000|2023-12-04 10:30:00|773.6|772.6|772.9|771.9|773.8|772.8|772.6|771.6|172
1701686100000|2023-12-04 10:35:00|773|772|773.4|772.4|773.9|772.9|773|772|507
1701686400000|2023-12-04 10:40:00|773.6|772.6|772.9|771.9|774.4|773.4|772.9|771.9|238
1701686700000|2023-12-04 10:45:00|773.1|772.1|772.5|771.5|773.9|772.9|772.1|771.1|806
1701687000000|2023-12-04 10:50:00|772.4|771.4|772.6|771.6|773.3|772.3|772.4|771.4|100
1701687300000|2023-12-04 10:55:00|772.4|771.4|772.9|771.9|773.1|772.1|772.4|771.4|460
1701687600000|2023-12-04 11:00:00|772.8|771.8|770.6|769.6|772.8|771.8|769.9|768.9|391
1701687900000|2023-12-04 11:05:00|770.3|769.3|770.4|769.4|771.1|770.1|769.6|768.6|397
1701688200000|2023-12-04 11:10:00|770.9|769.9|769.9|768.9|770.9|769.9|769.8|768.8|89
1701688500000|2023-12-04 11:15:00|770|769|769.9|768.9|770.9|769.9|769.9|768.9|278
1701688800000|2023-12-04 11:20:00|769.8|768.8|770.4|769.4|770.9|769.9|769.6|768.6|124
1701689100000|2023-12-04 11:25:00|770.1|769.1|770.9|769.9|771.1|770.1|770.1|769.1|340
1701689400000|2023-12-04 11:30:00|771.1|770.1|771.3|770.3|771.9|770.9|770.9|769.9|305
1701689700000|2023-12-04 11:35:00|771.1|770.1|773.6|772.6|774.1|773.1|771.1|770.1|2559
1701690000000|2023-12-04 11:40:00|773.5|772.5|775.6|774.6|776|775|773.5|772.5|1419
1701690300000|2023-12-04 11:45:00|775.8|774.8|778.4|777.4|778.8|777.8|775.6|774.6|1325
1701690600000|2023-12-04 11:50:00|778.5|777.5|778.1|777.1|778.6|777.6|776.4|775.4|520
1701690900000|2023-12-04 11:55:00|777.9|776.9|777.3|776.3|778.1|777.1|776.8|775.8|276
1701691200000|2023-12-04 12:00:00|777.4|776.4|778.4|777.4|778.8|777.8|777|776|312
1701691500000|2023-12-04 12:05:00|778.1|777.1|777.1|776.1|778.4|777.4|776.1|775.1|726
1701691800000|2023-12-04 12:10:00|777.4|776.4|777.4|776.4|778|777|777.1|776.1|158
1701692100000|2023-12-04 12:15:00|777.6|776.6|777.1|776.1|777.9|776.9|776|775|450
1701692400000|2023-12-04 12:20:00|776.9|775.9|776.9|775.9|777.4|776.4|776.3|775.3|317
1701692700000|2023-12-04 12:25:00|777.1|776.1|778.3|777.3|778.5|777.5|777|776|411
1701693000000|2023-12-04 12:30:00|778.4|777.4|777.9|776.9|779|778|777.6|776.6|153
1701693300000|2023-12-04 12:35:00|777.8|776.8|777|776|777.9|776.9|776.9|775.9|283
1701693600000|2023-12-04 12:40:00|776.9|775.9|778.6|777.6|778.6|777.6|776.9|775.9|217
1701693900000|2023-12-04 12:45:00|778.5|777.5|777.4|776.4|778.6|777.6|777.1|776.1|129
1701694200000|2023-12-04 12:50:00|777.5|776.5|776.6|775.6|777.6|776.6|776.6|775.6|102
1701694500000|2023-12-04 12:55:00|776.4|775.4|776.9|775.9|777.4|776.4|775.8|774.8|142
1701694800000|2023-12-04 13:00:00|777|776|775.6|774.6|777.1|776.1|775.1|774.1|335
1701695100000|2023-12-04 13:05:00|775.8|774.8|775.5|774.5|776.1|775.1|774.1|773.1|374
1701695400000|2023-12-04 13:10:00|775.6|774.6|774|773|775.8|774.8|773.6|772.6|491
1701695700000|2023-12-04 13:15:00|774.1|773.1|776.4|775.4|776.5|775.5|773.9|772.9|274
1701696000000|2023-12-04 13:20:00|776.5|775.5|774.6|773.6|776.6|775.6|774.6|773.6|492
1701696300000|2023-12-04 13:25:00|774.9|773.9|780.8|779.8|782.4|781.4|773.6|772.6|1112
1701696600000|2023-12-04 13:30:00|780.9|779.9|778|777|781.1|780.1|777.9|776.9|373
1701696900000|2023-12-04 13:35:00|778.1|777.1|777.3|776.3|778.9|777.9|776.9|775.9|212
1701697200000|2023-12-04 13:40:00|777.1|776.1|776.8|775.8|778.4|777.4|776.6|775.6|221
1701697500000|2023-12-04 13:45:00|776.9|775.9|776.1|775.1|776.9|775.9|775.1|774.1|276
1701697800000|2023-12-04 13:50:00|776.4|775.4|775.9|774.9|776.4|775.4|774.9|773.9|357
1701698100000|2023-12-04 13:55:00|775.8|774.8|773.6|772.6|775.9|774.9|773.6|772.6|348
1701698400000|2023-12-04 14:00:00|773.8|772.8|776.4|775.4|777.1|776.1|773.4|772.4|749
1701698700000|2023-12-04 14:05:00|776.5|775.5|776.1|775.1|776.9|775.9|774.9|773.9|264
1701699000000|2023-12-04 14:10:00|776|775|775.4|774.4|777.6|776.6|775|774|649
1701699300000|2023-12-04 14:15:00|775.3|774.3|773.9|772.9|775.4|774.4|773.8|772.8|256
1701699600000|2023-12-04 14:20:00|773.6|772.6|774.4|773.4|775.6|774.6|773.4|772.4|414
1701699900000|2023-12-04 14:25:00|774.6|773.6|773.9|772.9|775.3|774.3|773.4|772.4|248
1701700200000|2023-12-04 14:30:00|773.8|772.8|772.5|771.5|775.5|774.5|772.4|771.4|796
1701700500000|2023-12-04 14:35:00|772.6|771.6|773.4|772.4|775.1|774.1|771.9|770.9|676
1701700800000|2023-12-04 14:40:00|773.3|772.3|774.1|773.1|774.3|773.3|772.1|771.1|823
1701701100000|2023-12-04 14:45:00|773.9|772.9|771.4|770.4|774.6|773.6|770.9|769.9|498
1701701400000|2023-12-04 14:50:00|771.1|770.1|770.1|769.1|772.6|771.6|769.9|768.9|542
1701701700000|2023-12-04 14:55:00|770.3|769.3|769.8|768.8|771.1|770.1|769.6|768.6|789
1701702000000|2023-12-04 15:00:00|769.6|768.6|765.4|764.4|769.8|768.8|765.4|764.4|933
1701702300000|2023-12-04 15:05:00|765.3|764.3|765.6|764.6|766.6|765.6|765|764|855
1701702600000|2023-12-04 15:10:00|765.5|764.5|770.4|769.4|770.6|769.6|765.4|764.4|1022
1701702900000|2023-12-04 15:15:00|770.3|769.3|773.1|772.1|773.1|772.1|768.6|767.6|662
1701703200000|2023-12-04 15:20:00|772.9|771.9|777.5|776.5|777.9|776.9|771.8|770.8|1390
1701703500000|2023-12-04 15:25:00|777.4|776.4|780.4|779.4|780.4|779.4|775.4|774.4|2415
1701703800000|2023-12-04 15:30:00|780.3|779.3|781.9|780.9|782.9|781.9|779.9|778.9|1062
1701704100000|2023-12-04 15:35:00|782.1|781.1|784.3|783.3|785.8|784.8|782.1|781.1|1667
1701704400000|2023-12-04 15:40:00|784.4|783.4|782.9|781.9|785.1|784.1|782.9|781.9|833
1701704700000|2023-12-04 15:45:00|783|782|781.9|780.9|783.9|782.9|781.6|780.6|973
1701705000000|2023-12-04 15:50:00|782|781|780.9|779.9|783.3|782.3|780.3|779.3|1132
1701705300000|2023-12-04 15:55:00|780.8|779.8|778.1|777.1|781.3|780.3|778.1|777.1|697
1701705600000|2023-12-04 16:00:00|778.3|777.3|777.5|776.5|779.9|778.9|776.1|775.1|886
1701705900000|2023-12-04 16:05:00|777.6|776.6|776.8|775.8|777.6|776.6|774.6|773.6|691
1701706200000|2023-12-04 16:10:00|776.9|775.9|775.9|774.9|777.4|776.4|775.9|774.9|912
1701706500000|2023-12-04 16:15:00|776.1|775.1|776.4|775.4|777.1|776.1|773.8|772.8|994
1701706800000|2023-12-04 16:20:00|776.1|775.1|773.1|772.1|777.6|776.6|773.1|772.1|1013
1701707100000|2023-12-04 16:25:00|773|772|775.1|774.1|776.1|775.1|772.1|771.1|3083
1701707400000|2023-12-04 16:30:00|775.4|774.4|780.8|779.8|781.9|780.9|775.1|774.1|2009
1701707700000|2023-12-04 16:35:00|780.6|779.6|775.3|774.3|780.8|779.8|775.1|774.1|879
1701708000000|2023-12-04 16:40:00|775.1|774.1|774|773|775.6|774.6|773.1|772.1|470
1701708300000|2023-12-04 16:45:00|773.9|772.9|773.5|772.5|774.1|773.1|772.5|771.5|206
1701708600000|2023-12-04 16:50:00|773.4|772.4|772.5|771.5|774.3|773.3|772.4|771.4|208
1701708900000|2023-12-04 16:55:00|772.4|771.4|772.6|771.6|773.3|772.3|770.9|769.9|1338
1701709200000|2023-12-04 17:00:00|772.8|771.8|774.1|773.1|774.4|773.4|772.4|771.4|559
1701709500000|2023-12-04 17:05:00|773.9|772.9|776.3|775.3|776.9|775.9|773.4|772.4|499
1701709800000|2023-12-04 17:10:00|776.1|775.1|775.6|774.6|776.1|775.1|774.9|773.9|463
1701710100000|2023-12-04 17:15:00|775.5|774.5|774.1|773.1|775.9|774.9|772.9|771.9|242
1701710400000|2023-12-04 17:20:00|774.4|773.4|774.6|773.6|775.1|774.1|773.5|772.5|330
1701710700000|2023-12-04 17:25:00|774.4|773.4|775.6|774.6|777.1|776.1|774.4|773.4|474
1701711000000|2023-12-04 17:30:00|775.5|774.5|776.3|775.3|776.4|775.4|774|773|145
1701711300000|2023-12-04 17:35:00|776.4|775.4|776.6|775.6|777.5|776.5|775.4|774.4|171
1701711600000|2023-12-04 17:40:00|776.9|775.9|777|776|777.6|776.6|775.6|774.6|101
1701711900000|2023-12-04 17:45:00|776.9|775.9|775.9|774.9|777.9|776.9|775.9|774.9|88
1701712200000|2023-12-04 17:50:00|776.1|775.1|775.6|774.6|776.6|775.6|775.6|774.6|120
1701712500000|2023-12-04 17:55:00|775.5|774.5|776.8|775.8|776.9|775.9|774.9|773.9|69
1701712800000|2023-12-04 18:00:00|776.9|775.9|776.4|775.4|777.1|776.1|775.8|774.8|66
1701713100000|2023-12-04 18:05:00|776.1|775.1|775.9|774.9|776.3|775.3|775.4|774.4|93
1701713400000|2023-12-04 18:10:00|775.8|774.8|774.4|773.4|775.8|774.8|774|773|41
1701713700000|2023-12-04 18:15:00|774.3|773.3|776.4|775.4|777|776|774.1|773.1|232
1701714000000|2023-12-04 18:20:00|776.5|775.5|777|776|777.6|776.6|776|775|101
1701714300000|2023-12-04 18:25:00|776.9|775.9|775.6|774.6|777.1|776.1|775.3|774.3|141
1701714600000|2023-12-04 18:30:00|775.4|774.4|775|774|775.9|774.9|774.6|773.6|87
1701714900000|2023-12-04 18:35:00|774.9|773.9|773|772|775.6|774.6|772.9|771.9|143
1701715200000|2023-12-04 18:40:00|772.9|771.9|772.6|771.6|773.4|772.4|771.6|770.6|423
1701715500000|2023-12-04 18:45:00|772.4|771.4|772.1|771.1|773.6|772.6|772|771|129
1701715800000|2023-12-04 18:50:00|771.8|770.8|772.5|771.5|773.1|772.1|771.8|770.8|107
1701716100000|2023-12-04 18:55:00|772.4|771.4|770.6|769.6|772.9|771.9|770.1|769.1|679
1701716400000|2023-12-04 19:00:00|770.4|769.4|771.6|770.6|772.4|771.4|770.4|769.4|357
1701716700000|2023-12-04 19:05:00|771.5|770.5|771|770|772|771|770.6|769.6|339
1701717000000|2023-12-04 19:10:00|770.9|769.9|770.4|769.4|771.1|770.1|770.3|769.3|184
1701717300000|2023-12-04 19:15:00|770.1|769.1|770.1|769.1|771.1|770.1|770.1|769.1|134
1701717600000|2023-12-04 19:20:00|770.4|769.4|770.4|769.4|770.6|769.6|769.9|768.9|108
1701717900000|2023-12-04 19:25:00|770.3|769.3|770.9|769.9|771.1|770.1|768.9|767.9|912
1701718200000|2023-12-04 19:30:00|770.8|769.8|771.6|770.6|771.6|770.6|770.6|769.6|137
1701718500000|2023-12-04 19:35:00|771.4|770.4|771.3|770.3|771.4|770.4|770.4|769.4|77
1701718800000|2023-12-04 19:40:00|771.1|770.1|771.8|770.8|771.9|770.9|771.1|770.1|48
1701719100000|2023-12-04 19:45:00|771.6|770.6|772.1|771.1|772.8|771.8|771.6|770.6|110
1701719400000|2023-12-04 19:50:00|771.9|770.9|771.4|770.4|771.9|770.9|771.4|770.4|44
1701719700000|2023-12-04 19:55:00|771.5|770.5|772.9|771.9|772.9|771.9|771.5|770.5|40
1701720000000|2023-12-04 20:00:00|772.6|771.6|772.4|771.4|772.9|771.9|772.4|771.4|24
1701720300000|2023-12-04 20:05:00|772.1|771.1|772.3|771.3|772.4|771.4|772.1|771.1|15
1701720600000|2023-12-04 20:10:00|772.1|771.1|772.6|771.6|772.6|771.6|772|771|34
1701720900000|2023-12-04 20:15:00|772.9|771.9|772.6|771.6|772.9|771.9|772.5|771.5|68
1701721200000|2023-12-04 20:20:00|772.5|771.5|773.1|772.1|773.1|772.1|772.5|771.5|47
1701721500000|2023-12-04 20:25:00|773|772|772.8|771.8|773.3|772.3|772.6|771.6|48
1701721800000|2023-12-04 20:30:00|772.6|771.6|772.9|771.9|772.9|771.9|772.4|771.4|177
1701722100000|2023-12-04 20:35:00|||||||||21
1701722400000|2023-12-04 20:40:00|773.1|772.1|773.1|772.1|773.5|772.5|773.1|772.1|127
1701722700000|2023-12-04 20:45:00|773|772|773.4|772.4|773.5|772.5|772.9|771.9|5
1701723000000|2023-12-04 20:50:00|773.5|772.5|773.1|772.1|773.5|772.5|773|772|16
1701723300000|2023-12-04 20:55:00|773|772|772.8|771.8|773.1|772.1|772.6|771.6|72
1701723600000|2023-12-04 21:00:00|772.6|771.6|772.5|771.5|772.8|771.8|772.5|771.5|10
1701723900000|2023-12-04 21:05:00|772.4|771.4|772.8|771.8|772.9|771.9|772.4|771.4|13
1701724200000|2023-12-04 21:10:00|772.9|771.9|772.6|771.6|772.9|771.9|772.6|771.6|13
1701724500000|2023-12-04 21:15:00|772.5|771.5|772.6|771.6|772.6|771.6|772.5|771.5|2
1701724800000|2023-12-04 21:20:00|772.5|771.5|772.6|771.6|772.8|771.8|772.5|771.5|5
1701725100000|2023-12-04 21:25:00|772.4|771.4|772.5|771.5|772.5|771.5|772.4|771.4|4
1701725400000|2023-12-04 21:30:00|772.6|771.6|772.5|771.5|772.6|771.6|772.4|771.4|9
1701725700000|2023-12-04 21:35:00|772.4|771.4|772.5|771.5|772.5|771.5|772.4|771.4|1
1701726000000|2023-12-04 21:40:00|772.4|771.4|772.1|771.1|772.4|771.4|772.1|771.1|59
1701726300000|2023-12-04 21:45:00|772.3|771.3|771.9|770.9|772.3|771.3|771.9|770.9|8
1701726600000|2023-12-04 21:50:00|771.6|770.6|771.8|770.8|771.9|770.9|771.6|770.6|39
1701726900000|2023-12-04 21:55:00|771.9|770.9|771.6|770.6|772.1|771.1|771.3|770.3|56
1701727200000|2023-12-04 22:00:00|771.5|770.5|771.5|770.5|771.5|770.5|771.5|770.5|0
1701729000000|2023-12-04 22:30:00|771.4|770.4|771.4|770.4|771.4|770.4|771.4|770.4|0
1701729300000|2023-12-04 22:35:00|771.5|770.5|771.5|770.5|771.5|770.5|771.5|770.5|0
1701741600000|2023-12-05 02:00:00|770.4|769.4|770|769|770.5|769.5|769.8|768.8|11
1701741900000|2023-12-05 02:05:00|770.1|769.1|771.4|770.4|771.4|770.4|770.1|769.1|4
1701742200000|2023-12-05 02:10:00|771.5|770.5|771|770|771.5|770.5|770.9|769.9|2
1701742500000|2023-12-05 02:15:00|770.9|769.9|770.6|769.6|771|770|770.4|769.4|3
1701742800000|2023-12-05 02:20:00|770.4|769.4|770.3|769.3|770.4|769.4|770.3|769.3|5
1701743100000|2023-12-05 02:25:00|770.1|769.1|770.1|769.1|770.3|769.3|770.1|769.1|1
1701743400000|2023-12-05 02:30:00|770.3|769.3|770.6|769.6|770.9|769.9|770.1|769.1|28
1701743700000|2023-12-05 02:35:00|770.5|769.5|770.4|769.4|771.1|770.1|770.1|769.1|25
1701744000000|2023-12-05 02:40:00|770.3|769.3|770.6|769.6|770.8|769.8|770.3|769.3|3
1701744300000|2023-12-05 02:45:00|770.4|769.4|770.5|769.5|770.8|769.8|770.4|769.4|2
1701744600000|2023-12-05 02:50:00|770.4|769.4|770.6|769.6|770.6|769.6|770.4|769.4|0
1701744900000|2023-12-05 02:55:00|770.5|769.5|770.6|769.6|770.6|769.6|770.4|769.4|8
1701745200000|2023-12-05 03:00:00|770.8|769.8|770.4|769.4|770.8|769.8|770.4|769.4|5
1701745500000|2023-12-05 03:05:00|770.3|769.3|770.1|769.1|770.4|769.4|770.1|769.1|3
1701745800000|2023-12-05 03:10:00|770|769|769.6|768.6|770.1|769.1|769.5|768.5|14
1701746100000|2023-12-05 03:15:00|769.5|768.5|769.4|768.4|769.6|768.6|769.3|768.3|0
1701746400000|2023-12-05 03:20:00|769|768|770|769|770.1|769.1|769|768|87
1701746700000|2023-12-05 03:25:00|770.1|769.1|770.5|769.5|770.6|769.6|770.1|769.1|8
1701747000000|2023-12-05 03:30:00|770.3|769.3|769.5|768.5|770.3|769.3|769.5|768.5|44
1701747300000|2023-12-05 03:35:00|769.6|768.6|769.3|768.3|769.6|768.6|769.3|768.3|1
1701747600000|2023-12-05 03:40:00|769.4|768.4|769.4|768.4|769.5|768.5|769.3|768.3|1
1701747900000|2023-12-05 03:45:00|769.3|768.3|769.8|768.8|770.1|769.1|769.3|768.3|121
1701748200000|2023-12-05 03:50:00|769.9|768.9|769.4|768.4|769.9|768.9|769.3|768.3|4
1701748500000|2023-12-05 03:55:00|769.1|768.1|769|768|769.4|768.4|769|768|6
1701748800000|2023-12-05 04:00:00|768.9|767.9|769|768|769.1|768.1|768.9|767.9|2
1701749100000|2023-12-05 04:05:00|769.1|768.1|769.4|768.4|769.4|768.4|769.1|768.1|4
1701749400000|2023-12-05 04:10:00|769.3|768.3|769.3|768.3|769.4|768.4|769.3|768.3|0
1701749700000|2023-12-05 04:15:00|769.4|768.4|769.4|768.4|769.4|768.4|769.3|768.3|0
1701750000000|2023-12-05 04:20:00|769.3|768.3|769|768|769.3|768.3|769|768|42
1701750300000|2023-12-05 04:25:00|769.1|768.1|769.4|768.4|769.4|768.4|769|768|7
1701750600000|2023-12-05 04:30:00|769.5|768.5|769.8|768.8|769.9|768.9|769.4|768.4|19
1701750900000|2023-12-05 04:35:00|769.6|768.6|769.4|768.4|769.6|768.6|769.4|768.4|1
1701751200000|2023-12-05 04:40:00|769.6|768.6|769.6|768.6|769.6|768.6|769.4|768.4|4
1701751500000|2023-12-05 04:45:00|769.4|768.4|769.3|768.3|769.4|768.4|769.3|768.3|1
1701751800000|2023-12-05 04:50:00|769.4|768.4|769.4|768.4|769.4|768.4|769.3|768.3|1
1701752100000|2023-12-05 04:55:00|769.6|768.6|769.9|768.9|770|769|769.6|768.6|7
1701752400000|2023-12-05 05:00:00|769.8|768.8|769.6|768.6|769.9|768.9|769.6|768.6|2
1701752700000|2023-12-05 05:05:00|769.8|768.8|769.8|768.8|769.9|768.9|769.8|768.8|0
1701753000000|2023-12-05 05:10:00|769.9|768.9|769.8|768.8|769.9|768.9|769.8|768.8|1
1701753300000|2023-12-05 05:15:00|769.6|768.6|769.8|768.8|769.9|768.9|769.5|768.5|1
1701753900000|2023-12-05 05:25:00|769.9|768.9|770|769|770.1|769.1|769.8|768.8|16
1701754200000|2023-12-05 05:30:00|769.9|768.9|770.4|769.4|770.5|769.5|769.9|768.9|30
1701754500000|2023-12-05 05:35:00|770.5|769.5|770.6|769.6|770.8|769.8|770.4|769.4|3
1701754800000|2023-12-05 05:40:00|770.8|769.8|771.6|770.6|771.6|770.6|770.6|769.6|7
1701755100000|2023-12-05 05:45:00|771.9|770.9|771.3|770.3|772|771|771.3|770.3|6
1701755400000|2023-12-05 05:50:00|771.4|770.4|771.1|770.1|771.4|770.4|771.1|770.1|4
1701755700000|2023-12-05 05:55:00|771.5|770.5|771.1|770.1|771.6|770.6|771|770|15
1701756000000|2023-12-05 06:00:00|771|770|770.3|769.3|771|770|770.3|769.3|83
1701756300000|2023-12-05 06:05:00|770.1|769.1|769.8|768.8|770.1|769.1|769.5|768.5|25
1701756600000|2023-12-05 06:10:00|770.3|769.3|770.4|769.4|770.4|769.4|770.3|769.3|36
1701756900000|2023-12-05 06:15:00|770.5|769.5|770.1|769.1|770.9|769.9|770.1|769.1|8
1701757200000|2023-12-05 06:20:00|770.5|769.5|769.9|768.9|770.6|769.6|769.8|768.8|30
1701757500000|2023-12-05 06:25:00|770|769|770|769|770.6|769.6|770|769|9
1701757800000|2023-12-05 06:30:00|769.9|768.9|769.8|768.8|770|769|769.5|768.5|2
1701758100000|2023-12-05 06:35:00|770.1|769.1|769.5|768.5|770.1|769.1|769.3|768.3|22
1701758400000|2023-12-05 06:40:00|769.6|768.6|769.3|768.3|769.9|768.9|769.3|768.3|19
1701758700000|2023-12-05 06:45:00|769.4|768.4|769.9|768.9|769.9|768.9|769|768|27
1701759000000|2023-12-05 06:50:00|770.1|769.1|770.9|769.9|770.9|769.9|770.1|769.1|11
1701759300000|2023-12-05 06:55:00|771|770|771.3|770.3|771.5|770.5|770.9|769.9|11
1701759600000|2023-12-05 07:00:00|771.1|770.1|769.1|768.1|771.1|770.1|768.6|767.6|186
1701759900000|2023-12-05 07:05:00|768.9|767.9|769.3|768.3|769.4|768.4|768.8|767.8|88
1701760200000|2023-12-05 07:10:00|769.1|768.1|768.9|767.9|769.3|768.3|768.8|767.8|103
1701760500000|2023-12-05 07:15:00|769|768|768.9|767.9|769.3|768.3|768.6|767.6|88
1701760800000|2023-12-05 07:20:00|768.8|767.8|769.3|768.3|769.3|768.3|768.6|767.6|47
1701761100000|2023-12-05 07:25:00|769.4|768.4|769.9|768.9|770|769|769.3|768.3|94
1701761400000|2023-12-05 07:30:00|770.1|769.1|770.1|769.1|770.8|769.8|769.9|768.9|51
1701761700000|2023-12-05 07:35:00|770|769|770.6|769.6|771|770|769.9|768.9|74
1701762000000|2023-12-05 07:40:00|770.4|769.4|770.1|769.1|770.4|769.4|769.9|768.9|241
1701762300000|2023-12-05 07:45:00|770|769|770.1|769.1|770.1|769.1|769.5|768.5|59
1701762600000|2023-12-05 07:50:00|770.4|769.4|770.6|769.6|770.9|769.9|769.9|768.9|118
1701762900000|2023-12-05 07:55:00|770.5|769.5|771.4|770.4|771.6|770.6|770.4|769.4|334
1701763200000|2023-12-05 08:00:00|771.5|770.5|771.5|770.5|771.9|770.9|770.9|769.9|343
1701763500000|2023-12-05 08:05:00|771.4|770.4|771.6|770.6|771.9|770.9|771.1|770.1|232
1701763800000|2023-12-05 08:10:00|771.8|770.8|773.1|772.1|773.1|772.1|771.5|770.5|575
1701764100000|2023-12-05 08:15:00|773.3|772.3|774|773|774.4|773.4|772.9|771.9|137
1701764400000|2023-12-05 08:20:00|774.1|773.1|775.9|774.9|775.9|774.9|774|773|1567
1701764700000|2023-12-05 08:25:00|776|775|773.4|772.4|776|775|773.3|772.3|2558
1701765000000|2023-12-05 08:30:00|773.9|772.9|773.6|772.6|775.1|774.1|773.1|772.1|712
1701765300000|2023-12-05 08:35:00|773.9|772.9|775.6|774.6|775.9|774.9|773.5|772.5|712
1701765600000|2023-12-05 08:40:00|775.4|774.4|775.4|774.4|777.1|776.1|775.4|774.4|776
1701765900000|2023-12-05 08:45:00|775.1|774.1|775.9|774.9|776.1|775.1|774.6|773.6|153
1701766200000|2023-12-05 08:50:00|776|775|776.9|775.9|777.8|776.8|775.8|774.8|549
1701766500000|2023-12-05 08:55:00|777|776|777.4|776.4|778.1|777.1|776.9|775.9|1418
1701766800000|2023-12-05 09:00:00|777.3|776.3|777.3|776.3|777.4|776.4|775.9|774.9|522
1701767100000|2023-12-05 09:05:00|777.4|776.4|777.9|776.9|777.9|776.9|776.9|775.9|481
1701767400000|2023-12-05 09:10:00|777.6|776.6|776.5|775.5|778.1|777.1|776.4|775.4|1171
1701767700000|2023-12-05 09:15:00|776.6|775.6|778.1|777.1|778.1|777.1|776.3|775.3|208
1701768000000|2023-12-05 09:20:00|778.3|777.3|778.6|777.6|779.6|778.6|778.3|777.3|280
1701768300000|2023-12-05 09:25:00|778.8|777.8|778.9|777.9|779.1|778.1|778.1|777.1|339
1701768600000|2023-12-05 09:30:00|778.6|777.6|779.6|778.6|779.6|778.6|778.6|777.6|359
1701768900000|2023-12-05 09:35:00|779.4|778.4|777.6|776.6|779.4|778.4|776.9|775.9|606
1701769200000|2023-12-05 09:40:00|777.8|776.8|776.9|775.9|778.1|777.1|776.9|775.9|245
1701769500000|2023-12-05 09:45:00|777|776|777.1|776.1|777.4|776.4|776.6|775.6|78
1701769800000|2023-12-05 09:50:00|776.9|775.9|777.1|776.1|777.4|776.4|776.8|775.8|204
1701770100000|2023-12-05 09:55:00|776.9|775.9|776.6|775.6|778.4|777.4|776.6|775.6|184
1701770400000|2023-12-05 10:00:00|776.9|775.9|776.6|775.6|777.6|776.6|776.6|775.6|121
1701770700000|2023-12-05 10:05:00|776.5|775.5|776.4|775.4|776.6|775.6|775.9|774.9|282
1701771000000|2023-12-05 10:10:00|776.5|775.5|777.1|776.1|777.4|776.4|775.4|774.4|128
1701771300000|2023-12-05 10:15:00|777.4|776.4|777|776|777.6|776.6|776.9|775.9|847
1701771600000|2023-12-05 10:20:00|776.9|775.9|775.6|774.6|777.1|776.1|775.4|774.4|898
1701771900000|2023-12-05 10:25:00|775.5|774.5|775.6|774.6|776.1|775.1|775.5|774.5|431
1701772200000|2023-12-05 10:30:00|775.5|774.5|774.8|773.8|775.5|774.5|774.6|773.6|176
1701772500000|2023-12-05 10:35:00|774.9|773.9|775.6|774.6|775.9|774.9|774.8|773.8|462
1701772800000|2023-12-05 10:40:00|775.8|774.8|775.9|774.9|776.9|775.9|775.6|774.6|151
1701773100000|2023-12-05 10:45:00|775.6|774.6|775.6|774.6|775.9|774.9|775.1|774.1|85
1701773400000|2023-12-05 10:50:00|775.8|774.8|773.6|772.6|775.8|774.8|773.6|772.6|283
1701773700000|2023-12-05 10:55:00|773.9|772.9|773.5|772.5|774.3|773.3|773.4|772.4|359
1701774000000|2023-12-05 11:00:00|773.4|772.4|773.6|772.6|773.9|772.9|772.9|771.9|245
1701774300000|2023-12-05 11:05:00|773.8|772.8|774.4|773.4|774.8|773.8|772.9|771.9|161
1701774600000|2023-12-05 11:10:00|774.3|773.3|774.3|773.3|774.8|773.8|773.8|772.8|88
1701774900000|2023-12-05 11:15:00|774.1|773.1|773.6|772.6|774.1|773.1|773.4|772.4|82
1701775200000|2023-12-05 11:20:00|773.4|772.4|773.1|772.1|773.9|772.9|772.9|771.9|404
1701775500000|2023-12-05 11:25:00|772.9|771.9|773.1|772.1|773.1|772.1|772.3|771.3|442
1701775800000|2023-12-05 11:30:00|772.9|771.9|771.6|770.6|773.1|772.1|771.5|770.5|902
1701776100000|2023-12-05 11:35:00|771.5|770.5|771.6|770.6|771.6|770.6|771.1|770.1|154
1701776400000|2023-12-05 11:40:00|771.5|770.5|770.6|769.6|771.6|770.6|770.6|769.6|1032
1701776700000|2023-12-05 11:45:00|770.5|769.5|769.6|768.6|770.6|769.6|769.4|768.4|697
1701777000000|2023-12-05 11:50:00|769.5|768.5|770.4|769.4|770.6|769.6|769.5|768.5|143
1701777300000|2023-12-05 11:55:00|770.5|769.5|770.8|769.8|771.9|770.9|770.4|769.4|252
1701777600000|2023-12-05 12:00:00|770.6|769.6|771.1|770.1|771.4|770.4|770.4|769.4|355
1701777900000|2023-12-05 12:05:00|771.3|770.3|769.9|768.9|771.6|770.6|769.9|768.9|104
1701778200000|2023-12-05 12:10:00|770|769|770.1|769.1|770.4|769.4|769.6|768.6|346
1701778500000|2023-12-05 12:15:00|770.3|769.3|770.1|769.1|770.4|769.4|769.4|768.4|150
1701778800000|2023-12-05 12:20:00|770.4|769.4|769.4|768.4|770.4|769.4|769.3|768.3|111
1701779100000|2023-12-05 12:25:00|769.3|768.3|769.1|768.1|769.4|768.4|768.8|767.8|132
1701779400000|2023-12-05 12:30:00|769.3|768.3|769.6|768.6|770.6|769.6|768.9|767.9|203
1701779700000|2023-12-05 12:35:00|769.4|768.4|768.1|767.1|769.5|768.5|767.6|766.6|372
1701780000000|2023-12-05 12:40:00|768.3|767.3|768.1|767.1|768.4|767.4|767.1|766.1|616
1701780300000|2023-12-05 12:45:00|767.9|766.9|768.3|767.3|769.6|768.6|767.6|766.6|252
1701780600000|2023-12-05 12:50:00|768.4|767.4|768.9|767.9|769.4|768.4|768.1|767.1|577
1701780900000|2023-12-05 12:55:00|768.8|767.8|769.1|768.1|769.4|768.4|768.8|767.8|198
1701781200000|2023-12-05 13:00:00|768.9|767.9|767.5|766.5|769.4|768.4|767.4|766.4|333
1701781500000|2023-12-05 13:05:00|767.4|766.4|766.4|765.4|767.4|766.4|765.6|764.6|824
1701781800000|2023-12-05 13:10:00|766.6|765.6|763.4|762.4|766.9|765.9|761.9|760.9|1045
1701782100000|2023-12-05 13:15:00|763.1|762.1|764.4|763.4|764.4|763.4|761.9|760.9|724
1701782400000|2023-12-05 13:20:00|764.1|763.1|766.1|765.1|766.1|765.1|763.4|762.4|390
1701782700000|2023-12-05 13:25:00|765.9|764.9|766.1|765.1|766.6|765.6|764.9|763.9|907
1701783000000|2023-12-05 13:30:00|766.6|765.6|769.1|768.1|769.9|768.9|766.4|765.4|2948
1701783300000|2023-12-05 13:35:00|769.4|768.4|773.3|772.3|773.4|772.4|769|768|1388
1701783600000|2023-12-05 13:40:00|773.4|772.4|775.9|774.9|776.1|775.1|772.6|771.6|733
1701783900000|2023-12-05 13:45:00|776.1|775.1|773.3|772.3|776.1|775.1|773.1|772.1|764
1701784200000|2023-12-05 13:50:00|773.1|772.1|770.8|769.8|774.1|773.1|770.5|769.5|1306
1701784500000|2023-12-05 13:55:00|770.9|769.9|772.6|771.6|772.9|771.9|770.6|769.6|731
1701784800000|2023-12-05 14:00:00|772.5|771.5|774.8|773.8|775|774|770.9|769.9|729
1701785100000|2023-12-05 14:05:00|774.9|773.9|774.9|773.9|778.3|777.3|773.6|772.6|649
1701785400000|2023-12-05 14:10:00|775.1|774.1|778|777|778.6|777.6|774.9|773.9|378
1701785700000|2023-12-05 14:15:00|777.9|776.9|778.1|777.1|779|778|776.6|775.6|785
1701786000000|2023-12-05 14:20:00|778.4|777.4|778.9|777.9|779.4|778.4|777.8|776.8|1045
1701786300000|2023-12-05 14:25:00|779|778|778.3|777.3|780.4|779.4|777.4|776.4|509
1701786600000|2023-12-05 14:30:00|778.1|777.1|778.6|777.6|779.1|778.1|776.6|775.6|531
1701786900000|2023-12-05 14:35:00|778.5|777.5|777.9|776.9|778.9|777.9|776.8|775.8|1629
1701787200000|2023-12-05 14:40:00|778.1|777.1|779.8|778.8|779.9|778.9|776.4|775.4|1251
1701787500000|2023-12-05 14:45:00|779.9|778.9|782.8|781.8|783.6|782.6|779.4|778.4|2054
1701787800000|2023-12-05 14:50:00|782.6|781.6|780.4|779.4|783.9|782.9|779.9|778.9|2134
1701788100000|2023-12-05 14:55:00|780.5|779.5|779.9|778.9|781.1|780.1|779.9|778.9|543
1701788400000|2023-12-05 15:00:00|780.3|779.3|781|780|783.1|782.1|779.9|778.9|1200
1701788700000|2023-12-05 15:05:00|781.1|780.1|780.1|779.1|781.6|780.6|780|779|560
1701789000000|2023-12-05 15:10:00|780.4|779.4|779.3|778.3|781.8|780.8|778.9|777.9|605
1701789300000|2023-12-05 15:15:00|779.4|778.4|778.4|777.4|779.9|778.9|778.4|777.4|279
1701789600000|2023-12-05 15:20:00|778.5|777.5|779.9|778.9|780.6|779.6|778|777|387
1701789900000|2023-12-05 15:25:00|779.8|778.8|779.9|778.9|780.1|779.1|777.9|776.9|698
1701790200000|2023-12-05 15:30:00|780|779|777.9|776.9|782.4|781.4|777.9|776.9|1709
1701790500000|2023-12-05 15:35:00|777.6|776.6|777.9|776.9|779.4|778.4|777.6|776.6|1320
1701790800000|2023-12-05 15:40:00|777.6|776.6|776.1|775.1|777.9|776.9|775.5|774.5|1108
1701791100000|2023-12-05 15:45:00|776|775|777.6|776.6|778.9|777.9|775.9|774.9|600
1701791400000|2023-12-05 15:50:00|777.4|776.4|776.4|775.4|777.4|776.4|775.1|774.1|867
1701791700000|2023-12-05 15:55:00|776.1|775.1|776.3|775.3|777.6|776.6|775.4|774.4|794
1701792000000|2023-12-05 16:00:00|776.1|775.1|775.9|774.9|776.1|775.1|774.4|773.4|1308
1701792300000|2023-12-05 16:05:00|776|775|775.6|774.6|776.1|775.1|774.5|773.5|392
1701792600000|2023-12-05 16:10:00|775.4|774.4|772.4|771.4|775.8|774.8|772.3|771.3|1633
1701792900000|2023-12-05 16:15:00|772.1|771.1|773.1|772.1|774.4|773.4|771|770|1233
1701793200000|2023-12-05 16:20:00|773.3|772.3|771.9|770.9|773.3|772.3|771.4|770.4|1694
1701793500000|2023-12-05 16:25:00|771.6|770.6|770|769|772.4|771.4|770|769|3000
1701793800000|2023-12-05 16:30:00|770.1|769.1|769.4|768.4|770.4|769.4|769.1|768.1|1341
1701794100000|2023-12-05 16:35:00|769.1|768.1|772.1|771.1|772.1|771.1|767.9|766.9|1076
1701794400000|2023-12-05 16:40:00|771.9|770.9|770.6|769.6|772.6|771.6|770.6|769.6|637
1701794700000|2023-12-05 16:45:00|770.5|769.5|770.6|769.6|771.9|770.9|769.6|768.6|762
1701795000000|2023-12-05 16:50:00|770.8|769.8|772|771|772.5|771.5|770|769|396
1701795300000|2023-12-05 16:55:00|772.1|771.1|773|772|773.6|772.6|772.1|771.1|1330
1701795600000|2023-12-05 17:00:00|773.1|772.1|772.6|771.6|773.9|772.9|772.4|771.4|353
1701795900000|2023-12-05 17:05:00|772.8|771.8|772.1|771.1|773.5|772.5|772.1|771.1|417
1701796200000|2023-12-05 17:10:00|772.3|771.3|770.5|769.5|772.4|771.4|770.1|769.1|395
1701796500000|2023-12-05 17:15:00|770.4|769.4|766.1|765.1|770.4|769.4|765.9|764.9|548
1701796800000|2023-12-05 17:20:00|766.3|765.3|766.9|765.9|766.9|765.9|764.6|763.6|484
1701797100000|2023-12-05 17:25:00|766.8|765.8|766.6|765.6|767.4|766.4|765.3|764.3|370
1701797400000|2023-12-05 17:30:00|766.5|765.5|766.5|765.5|767.3|766.3|765.4|764.4|277
1701797700000|2023-12-05 17:35:00|766.4|765.4|767|766|767.9|766.9|765.9|764.9|232
1701798000000|2023-12-05 17:40:00|766.9|765.9|764.1|763.1|766.9|765.9|764.1|763.1|283
1701798300000|2023-12-05 17:45:00|764|763|766.6|765.6|767.1|766.1|763.9|762.9|372
1701798600000|2023-12-05 17:50:00|766.5|765.5|766.1|765.1|766.9|765.9|765.8|764.8|339
1701798900000|2023-12-05 17:55:00|766|765|767.9|766.9|768.4|767.4|765.9|764.9|373
1701799200000|2023-12-05 18:00:00|767.6|766.6|768.1|767.1|769.6|768.6|767.3|766.3|668
1701799500000|2023-12-05 18:05:00|768.3|767.3|768|767|769.1|768.1|767.4|766.4|150
1701799800000|2023-12-05 18:10:00|767.9|766.9|767.6|766.6|768.5|767.5|767.6|766.6|163
1701800100000|2023-12-05 18:15:00|767.8|766.8|767.3|766.3|768|767|766.9|765.9|144
1701800400000|2023-12-05 18:20:00|767.1|766.1|766.6|765.6|767.5|766.5|766.4|765.4|122
1701800700000|2023-12-05 18:25:00|766.9|765.9|766.4|765.4|767.6|766.6|766.3|765.3|355
1701801000000|2023-12-05 18:30:00|766.6|765.6|767.3|766.3|768.3|767.3|765.9|764.9|285
1701801300000|2023-12-05 18:35:00|767.1|766.1|765.5|764.5|768.1|767.1|765.4|764.4|147
1701801600000|2023-12-05 18:40:00|765.4|764.4|765.1|764.1|765.8|764.8|764.9|763.9|129
1701801900000|2023-12-05 18:45:00|764.9|763.9|765.1|764.1|765.9|764.9|764.1|763.1|245
1701802200000|2023-12-05 18:50:00|764.9|763.9|765|764|765.3|764.3|764.4|763.4|346
1701802500000|2023-12-05 18:55:00|764.9|763.9|765.9|764.9|766.5|765.5|764.1|763.1|503
1701802800000|2023-12-05 19:00:00|765.6|764.6|765.9|764.9|767.1|766.1|764.9|763.9|345
1701803100000|2023-12-05 19:05:00|766|765|766.1|765.1|766.9|765.9|764.6|763.6|540
1701803400000|2023-12-05 19:10:00|766.3|765.3|765.4|764.4|766.3|765.3|765.4|764.4|337
1701803700000|2023-12-05 19:15:00|765.5|764.5|767.5|766.5|767.9|766.9|765.4|764.4|454
1701804000000|2023-12-05 19:20:00|767.6|766.6|767.1|766.1|768.1|767.1|766.9|765.9|280
1701804300000|2023-12-05 19:25:00|767.4|766.4|765.1|764.1|768.4|767.4|764.6|763.6|722
1701804600000|2023-12-05 19:30:00|765.3|764.3|763.1|762.1|765.4|764.4|763.1|762.1|349
1701804900000|2023-12-05 19:35:00|762.9|761.9|763.6|762.6|763.6|762.6|762.9|761.9|426
1701805200000|2023-12-05 19:40:00|763.5|762.5|763.5|762.5|763.6|762.6|762.6|761.6|248
1701805500000|2023-12-05 19:45:00|763.4|762.4|763.6|762.6|763.9|762.9|763.4|762.4|63
1701805800000|2023-12-05 19:50:00|763.8|762.8|763.8|762.8|763.9|762.9|763.4|762.4|26
1701806100000|2023-12-05 19:55:00|763.9|762.9|763.9|762.9|764.1|763.1|763.8|762.8|24
1701806400000|2023-12-05 20:00:00|763.8|762.8|763.9|762.9|764.3|763.3|763.6|762.6|168
1701806700000|2023-12-05 20:05:00|764|763|764.1|763.1|764.1|763.1|763.9|762.9|13
1701807000000|2023-12-05 20:10:00|764|763|763.4|762.4|764.1|763.1|763.4|762.4|10
1701807300000|2023-12-05 20:15:00|763.3|762.3|763.1|762.1|763.4|762.4|763.1|762.1|11
1701807600000|2023-12-05 20:20:00|763.4|762.4|763.4|762.4|763.5|762.5|763.3|762.3|20
1701807900000|2023-12-05 20:25:00|763.3|762.3|762.9|761.9|763.4|762.4|762.9|761.9|90
1701808200000|2023-12-05 20:30:00|763|762|762.9|761.9|763.1|762.1|762.9|761.9|19
1701808500000|2023-12-05 20:35:00|762.6|761.6|762.6|761.6|762.8|761.8|762.6|761.6|20
1701808800000|2023-12-05 20:40:00|762.5|761.5|762.4|761.4|762.6|761.6|762.1|761.1|136
1701809100000|2023-12-05 20:45:00|762.3|761.3|762.1|761.1|762.4|761.4|762.1|761.1|67
1701809400000|2023-12-05 20:50:00|762.4|761.4|762.4|761.4|762.6|761.6|762.1|761.1|27
1701809700000|2023-12-05 20:55:00|762.5|761.5|762.4|761.4|762.6|761.6|762.4|761.4|50
1701810000000|2023-12-05 21:00:00|762.5|761.5|763.1|762.1|763.1|762.1|762.4|761.4|35
1701810300000|2023-12-05 21:05:00|763|762|762.6|761.6|763.1|762.1|762.6|761.6|11
1701810600000|2023-12-05 21:10:00|762.9|761.9|763|762|763|762|762.8|761.8|23
1701810900000|2023-12-05 21:15:00|762.9|761.9|763.1|762.1|763.1|762.1|762.9|761.9|35
1701811200000|2023-12-05 21:20:00|763|762|762.9|761.9|763.1|762.1|762.9|761.9|11
1701811500000|2023-12-05 21:25:00|762.6|761.6|762.8|761.8|762.9|761.9|762.6|761.6|49
1701811800000|2023-12-05 21:30:00|762.9|761.9|762.6|761.6|763.6|762.6|762.6|761.6|77
1701812100000|2023-12-05 21:35:00|762.8|761.8|762.5|761.5|762.8|761.8|762|761|93
1701812400000|2023-12-05 21:40:00|762.6|761.6|762.4|761.4|762.8|761.8|762.4|761.4|24
1701812700000|2023-12-05 21:45:00|762.3|761.3|762.4|761.4|762.6|761.6|762.1|761.1|13
1701813000000|2023-12-05 21:50:00|762.3|761.3|762.8|761.8|762.8|761.8|762.3|761.3|41
1701813300000|2023-12-05 21:55:00|763|762|762.6|761.6|763|762|762.4|761.4|47
1701813600000|2023-12-05 22:00:00|762.5|761.5|763.9|760.9|763.9|761.5|762.5|760.9|7
1701816000000|2023-12-05 22:40:00|763|762|763|762|763|762|763|762|0
1701816900000|2023-12-05 22:55:00|763.3|762.3|763|762|763.3|762.3|762.9|761.9|0
1701828000000|2023-12-06 02:00:00|765.6|764.6|765.9|764.9|766.6|765.6|765.6|764.6|51
1701828300000|2023-12-06 02:05:00|765.8|764.8|766.3|765.3|766.4|765.4|765.8|764.8|15
1701828600000|2023-12-06 02:10:00|766.1|765.1|767|766|767|766|765.9|764.9|16
1701828900000|2023-12-06 02:15:00|766.9|765.9|766.9|765.9|767.3|766.3|766.6|765.6|19
1701829200000|2023-12-06 02:20:00|766.8|765.8|766.4|765.4|766.9|765.9|766.4|765.4|3
1701829500000|2023-12-06 02:25:00|766.3|765.3|766|765|766.4|765.4|765.9|764.9|28
1701829800000|2023-12-06 02:30:00|766.1|765.1|766.6|765.6|766.8|765.8|765.9|764.9|20
1701830100000|2023-12-06 02:35:00|766.8|765.8|766.8|765.8|766.8|765.8|766.4|765.4|5
1701830400000|2023-12-06 02:40:00|766.6|765.6|766.6|765.6|766.8|765.8|766.6|765.6|0
1701830700000|2023-12-06 02:45:00|766.8|765.8|766.3|765.3|766.8|765.8|766.1|765.1|3
1701831000000|2023-12-06 02:50:00|766.1|765.1|766.3|765.3|766.4|765.4|766.1|765.1|3
1701831300000|2023-12-06 02:55:00|766.4|765.4|766.4|765.4|766.5|765.5|766.4|765.4|0
1701831600000|2023-12-06 03:00:00|766.5|765.5|767|766|767.1|766.1|766.5|765.5|3
1701831900000|2023-12-06 03:05:00|767.3|766.3|766|765|767.4|766.4|766|765|8
1701832200000|2023-12-06 03:10:00|766.1|765.1|766.1|765.1|766.3|765.3|765.8|764.8|0
1701832500000|2023-12-06 03:15:00|766|765|766.3|765.3|766.3|765.3|765.6|764.6|68
1701832800000|2023-12-06 03:20:00|766.1|765.1|766.1|765.1|766.3|765.3|766.1|765.1|1
1701833100000|2023-12-06 03:25:00|765.9|764.9|765.9|764.9|765.9|764.9|765.6|764.6|21
1701833400000|2023-12-06 03:30:00|766.3|765.3|766.5|765.5|766.5|765.5|766.1|765.1|17
1701833700000|2023-12-06 03:35:00|766.6|765.6|766.1|765.1|766.6|765.6|766|765|7
1701834000000|2023-12-06 03:40:00|765.9|764.9|766.1|765.1|766.4|765.4|765.9|764.9|17
1701834300000|2023-12-06 03:45:00|765.8|764.8|765.1|764.1|765.8|764.8|765|764|12
1701834600000|2023-12-06 03:50:00|765.4|764.4|765.1|764.1|765.4|764.4|764.8|763.8|23
1701834900000|2023-12-06 03:55:00|764.9|763.9|765|764|765.4|764.4|764.9|763.9|16
1701835200000|2023-12-06 04:00:00|764.9|763.9|764.8|763.8|765|764|764.8|763.8|0
1701835500000|2023-12-06 04:05:00|764.6|763.6|764.8|763.8|764.8|763.8|764.6|763.6|2
1701836100000|2023-12-06 04:15:00|764.9|763.9|764.9|763.9|765.4|764.4|764.9|763.9|166
1701836400000|2023-12-06 04:20:00|764.8|763.8|764.3|763.3|764.8|763.8|764.1|763.1|7
1701836700000|2023-12-06 04:25:00|764|763|764.3|763.3|764.3|763.3|764|763|21
1701837000000|2023-12-06 04:30:00|||||||||1
1701837300000|2023-12-06 04:35:00|764.5|763.5|764.5|763.5|764.9|763.9|764.5|763.5|5
1701837600000|2023-12-06 04:40:00|764.4|763.4|764.5|763.5|764.5|763.5|764.4|763.4|1
1701837900000|2023-12-06 04:45:00|||||||||1
1701838200000|2023-12-06 04:50:00|||||||||1
1701838500000|2023-12-06 04:55:00|764.6|763.6|764.6|763.6|764.6|763.6|764.6|763.6|0
1701838800000|2023-12-06 05:00:00|764.8|763.8|764.6|763.6|764.9|763.9|764.6|763.6|2
1701839100000|2023-12-06 05:05:00|764.8|763.8|764.8|763.8|764.8|763.8|764.6|763.6|5
1701839400000|2023-12-06 05:10:00|764.6|763.6|764.8|763.8|764.8|763.8|764.6|763.6|1
1701839700000|2023-12-06 05:15:00|765|764|765|764|765|764|764.9|763.9|3
1701840000000|2023-12-06 05:20:00|765.1|764.1|765.3|764.3|765.3|764.3|765.1|764.1|5
1701840300000|2023-12-06 05:25:00|765.1|764.1|765.3|764.3|765.4|764.4|765|764|3
1701840600000|2023-12-06 05:30:00|765.1|764.1|765|764|765.4|764.4|764|763|23
1701840900000|2023-12-06 05:35:00|765.1|764.1|764.8|763.8|765.1|764.1|764.4|763.4|2
1701841200000|2023-12-06 05:40:00|764.9|763.9|764.5|763.5|764.9|763.9|764.4|763.4|3
1701841500000|2023-12-06 05:45:00|764.4|763.4|764.4|763.4|764.5|763.5|764.1|763.1|7
1701841800000|2023-12-06 05:50:00|764.5|763.5|764.8|763.8|764.9|763.9|764.4|763.4|3
1701842100000|2023-12-06 05:55:00|764.9|763.9|764.9|763.9|765|764|764.4|763.4|3
1701842400000|2023-12-06 06:00:00|765|764|764.6|763.6|765.5|764.5|764.6|763.6|16
1701842700000|2023-12-06 06:05:00|764.5|763.5|764.4|763.4|764.6|763.6|764|763|11
1701843000000|2023-12-06 06:10:00|764.5|763.5|764.4|763.4|764.8|763.8|764|763|5
1701843300000|2023-12-06 06:15:00|764.1|763.1|765.1|764.1|765.1|764.1|764|763|4
1701843600000|2023-12-06 06:20:00|765.3|764.3|765.4|764.4|765.4|764.4|764.9|763.9|221
1701843900000|2023-12-06 06:25:00|765.3|764.3|765.5|764.5|765.5|764.5|765.3|764.3|25
1701844200000|2023-12-06 06:30:00|765.6|764.6|765.8|764.8|765.9|764.9|765.6|764.6|16
1701844500000|2023-12-06 06:35:00|765.6|764.6|763.9|762.9|765.9|764.8|763.6|762.6|127
1701844800000|2023-12-06 06:40:00|764|763|764.8|763.8|764.8|763.8|763.8|762.8|40
1701845100000|2023-12-06 06:45:00|764.9|763.9|764.9|763.9|765.1|764.1|764.6|763.6|4
1701845400000|2023-12-06 06:50:00|764.8|763.8|764.5|763.5|764.9|763.9|764.4|763.4|21
1701845700000|2023-12-06 06:55:00|764.8|763.8|765.4|764.4|765.4|764.4|764.6|763.6|17
1701846000000|2023-12-06 07:00:00|765.9|764.9|766.1|765.1|766.6|765.6|765.8|764.8|77
1701846300000|2023-12-06 07:05:00|766.3|765.3|767.5|766.5|767.6|766.6|766.3|765.3|82
1701846600000|2023-12-06 07:10:00|767.8|766.8|769.3|768.3|769.5|768.5|767.6|766.6|371
1701846900000|2023-12-06 07:15:00|769.1|768.1|769.6|768.6|770.1|769.1|769.1|768.1|504
1701847200000|2023-12-06 07:20:00|769.4|768.4|769.1|768.1|769.6|768.6|768.4|767.4|79
1701847500000|2023-12-06 07:25:00|769.3|768.3|767.9|766.9|769.3|768.3|767.6|766.6|272
1701847800000|2023-12-06 07:30:00|768.1|767.1|767.9|766.9|768.4|767.4|767.5|766.5|65
1701848100000|2023-12-06 07:35:00|768|767|767.8|766.8|768.1|767.1|767.6|766.6|375
1701848400000|2023-12-06 07:40:00|767.9|766.9|768.1|767.1|768.1|767.1|767.6|766.6|86
1701848700000|2023-12-06 07:45:00|767.9|766.9|768.6|767.6|768.8|767.8|767.5|766.5|353
1701849000000|2023-12-06 07:50:00|768.8|767.8|769.4|768.4|769.6|768.6|768.6|767.6|237
1701849300000|2023-12-06 07:55:00|769.1|768.1|768.6|767.6|769.1|768.1|768.6|767.6|128
1701849600000|2023-12-06 08:00:00|768.8|767.8|768.5|767.5|769.4|768.4|768.4|767.4|242
1701849900000|2023-12-06 08:05:00|768.4|767.4|767.9|766.9|768.9|767.9|767.9|766.9|547
1701850200000|2023-12-06 08:10:00|767.6|766.6|768.9|767.9|769.1|768.1|767.6|766.6|222
1701850500000|2023-12-06 08:15:00|769.1|768.1|768.8|767.8|769.6|768.6|768.3|767.3|233
1701850800000|2023-12-06 08:20:00|768.9|767.9|769.3|768.3|769.9|768.9|767.6|766.6|377
1701851100000|2023-12-06 08:25:00|769.4|768.4|767.1|766.1|769.4|768.4|765.6|764.6|1307
1701851400000|2023-12-06 08:30:00|767.4|766.4|766.6|765.6|767.6|766.6|766|765|713
1701851700000|2023-12-06 08:35:00|766.4|765.4|766.9|765.9|766.9|765.9|766.4|765.4|397
1701852000000|2023-12-06 08:40:00|766.6|765.6|765.6|764.6|766.6|765.6|765.6|764.6|651
1701852300000|2023-12-06 08:45:00|765.6|764.6|765.9|764.9|765.9|764.9|764.9|763.9|617
1701852600000|2023-12-06 08:50:00|765.8|764.8|766.3|765.3|766.4|765.4|763.6|762.6|959
1701852900000|2023-12-06 08:55:00|766.4|765.4|764.4|763.4|766.4|765.4|764.1|763.1|111
1701853200000|2023-12-06 09:00:00|764.3|763.3|765|764|765.8|764.8|764.1|763.1|452
1701853500000|2023-12-06 09:05:00|765.1|764.1|764.1|763.1|765.1|764.1|763.8|762.8|608
1701853800000|2023-12-06 09:10:00|764|763|764|763|765.1|764.1|763.9|762.9|221
1701854100000|2023-12-06 09:15:00|763.9|762.9|765.1|764.1|765.6|764.6|763.8|762.8|247
1701854400000|2023-12-06 09:20:00|764.9|763.9|762.4|761.4|764.9|763.9|762.4|761.4|278
1701854700000|2023-12-06 09:25:00|762.6|761.6|763.3|762.3|763.9|762.9|762.4|761.4|615
1701855000000|2023-12-06 09:30:00|763.4|762.4|762.5|761.5|763.4|762.4|762.1|761.1|538
1701855300000|2023-12-06 09:35:00|762.4|761.4|763.1|762.1|763.9|762.9|762.4|761.4|831
1701855600000|2023-12-06 09:40:00|763|762|763.1|762.1|763.9|762.9|762.9|761.9|939
1701855900000|2023-12-06 09:45:00|762.9|761.9|762.1|761.1|763.1|762.1|762.1|761.1|401
1701856200000|2023-12-06 09:50:00|762.4|761.4|761.3|760.3|762.6|761.6|761.1|760.1|178
1701856500000|2023-12-06 09:55:00|761.1|760.1|761.4|760.4|761.6|760.6|760.6|759.6|441
1701856800000|2023-12-06 10:00:00|761.1|760.1|760.1|759.1|761.1|760.1|759.4|758.4|345
1701857100000|2023-12-06 10:05:00|760|759|759.1|758.1|760.1|759.1|758.9|757.9|1151
1701857400000|2023-12-06 10:10:00|758.9|757.9|759.9|758.9|760.1|759.1|758.6|757.6|490
1701857700000|2023-12-06 10:15:00|759.6|758.6|758.9|757.9|760.3|759.3|758.9|757.9|237
1701858000000|2023-12-06 10:20:00|759|758|760.4|759.4|760.4|759.4|758|757|2327
1701858300000|2023-12-06 10:25:00|760.6|759.6|759.4|758.4|761.1|760.1|759.4|758.4|371
1701858600000|2023-12-06 10:30:00|759.3|758.3|759.3|758.3|759.9|758.9|758.9|757.9|421
1701858900000|2023-12-06 10:35:00|759.1|758.1|760.6|759.6|760.6|759.6|759.1|758.1|307
1701859200000|2023-12-06 10:40:00|760.5|759.5|761.1|760.1|761.1|760.1|759.6|758.6|204
1701859500000|2023-12-06 10:45:00|761.3|760.3|761.5|760.5|762|761|761.1|760.1|244
1701859800000|2023-12-06 10:50:00|761.4|760.4|761.4|760.4|761.9|760.9|761.3|760.3|86
1701860100000|2023-12-06 10:55:00|761.5|760.5|761.1|760.1|761.5|760.5|760.9|759.9|60
1701860400000|2023-12-06 11:00:00|761|760|760.4|759.4|761|760|759.9|758.9|316
1701860700000|2023-12-06 11:05:00|760.3|759.3|758.8|757.8|760.4|759.4|758.6|757.6|151
1701861000000|2023-12-06 11:10:00|758.6|757.6|758.9|757.9|759.6|758.6|758.6|757.6|236
1701861300000|2023-12-06 11:15:00|758.8|757.8|760|759|760.6|759.6|758.8|757.8|735
1701861600000|2023-12-06 11:20:00|760.4|759.4|760|759|760.4|759.4|759.6|758.6|262
1701861900000|2023-12-06 11:25:00|759.9|758.9|759.6|758.6|760.1|759.1|759.4|758.4|124
1701862200000|2023-12-06 11:30:00|759.9|758.9|759.6|758.6|760.1|759.1|759.3|758.3|218
1701862500000|2023-12-06 11:35:00|759.5|758.5|759.4|758.4|760.4|759.4|758.9|757.9|1380
1701862800000|2023-12-06 11:40:00|759.3|758.3|758.9|757.9|759.6|758.6|758.3|757.3|584
1701863100000|2023-12-06 11:45:00|758.8|757.8|759.9|758.9|760.3|759.3|758.6|757.6|454
1701863400000|2023-12-06 11:50:00|759.8|758.8|760.6|759.6|761.3|760.3|759.8|758.8|337
1701863700000|2023-12-06 11:55:00|760.9|759.9|760.1|759.1|761|760|760.1|759.1|503
1701864000000|2023-12-06 12:00:00|760.4|759.4|760.6|759.6|760.9|759.9|760|759|695
1701864300000|2023-12-06 12:05:00|760.5|759.5|760.1|759.1|760.6|759.6|759.4|758.4|612
1701864600000|2023-12-06 12:10:00|760.4|759.4|759.8|758.8|760.4|759.4|759.4|758.4|213
1701864900000|2023-12-06 12:15:00|759.6|758.6|759.4|758.4|759.9|758.9|759.1|758.1|624
1701865200000|2023-12-06 12:20:00|759.5|758.5|758.9|757.9|759.6|758.6|758|757|170
1701865500000|2023-12-06 12:25:00|759|758|759.4|758.4|760.1|759.1|759|758|442
1701865800000|2023-12-06 12:30:00|759.5|758.5|760.8|759.8|760.8|759.8|759.4|758.4|141
1701866100000|2023-12-06 12:35:00|760.9|759.9|760.1|759.1|760.9|759.9|759.9|758.9|329
1701866400000|2023-12-06 12:40:00|760.4|759.4|760.4|759.4|760.4|759.4|759.6|758.6|170
1701866700000|2023-12-06 12:45:00|760.6|759.6|761|760|761.1|760.1|760.6|759.6|86
1701867000000|2023-12-06 12:50:00|761.1|760.1|761|760|761.6|760.6|760.4|759.4|343
1701867300000|2023-12-06 12:55:00|760.9|759.9|760.6|759.6|761.1|760.1|760.1|759.1|92
1701867600000|2023-12-06 13:00:00|760.9|759.9|760.6|759.6|761.6|760.6|760|759|288
1701867900000|2023-12-06 13:05:00|760.5|759.5|760|759|761.3|760.3|759.6|758.6|439
1701868200000|2023-12-06 13:10:00|759.9|758.9|760.1|759.1|760.4|759.4|759.5|758.5|119
1701868500000|2023-12-06 13:15:00|760.4|759.4|761.3|760.3|762.4|761.4|760.4|759.4|164
1701868800000|2023-12-06 13:20:00|761.4|760.4|760.6|759.6|761.9|760.9|760.6|759.6|190
1701869100000|2023-12-06 13:25:00|760.8|759.8|761.1|760.1|761.4|760.4|760.1|759.1|340
1701869400000|2023-12-06 13:30:00|761.4|760.4|760.6|759.6|761.4|760.4|759.9|758.9|343
1701869700000|2023-12-06 13:35:00|760.4|759.4|759.1|758.1|760.6|759.6|759|758|309
1701870000000|2023-12-06 13:40:00|759.3|758.3|759.9|758.9|760.4|759.4|759.1|758.1|296
1701870300000|2023-12-06 13:45:00|760.1|759.1|758.4|757.4|760.1|759.1|757.6|756.6|982
1701870600000|2023-12-06 13:50:00|758.1|757.1|757.8|756.8|758.3|757.3|757.3|756.3|342
1701870900000|2023-12-06 13:55:00|757.9|756.9|757|756|758.1|757.1|756.8|755.8|318
1701871200000|2023-12-06 14:00:00|756.9|755.9|754.1|753.1|756.9|755.9|753.1|752.1|899
1701871500000|2023-12-06 14:05:00|754.4|753.4|753.4|752.4|755.4|754.4|752.1|751.1|827
1701871800000|2023-12-06 14:10:00|753.3|752.3|752.9|751.9|753.4|752.4|751.9|750.9|864
1701872100000|2023-12-06 14:15:00|753|752|751.5|750.5|753.1|752.1|751.4|750.4|478
1701872400000|2023-12-06 14:20:00|751.4|750.4|751.4|750.4|752.3|751.3|750.6|749.6|971
1701872700000|2023-12-06 14:25:00|750.9|749.9|749.1|748.1|751.1|750.1|747.6|746.6|2087
1701873000000|2023-12-06 14:30:00|749|748|749.9|748.9|750.4|749.4|748.1|747.1|2119
1701873300000|2023-12-06 14:35:00|749.6|748.6|748.9|747.9|751.1|750.1|748.1|747.1|1398
1701873600000|2023-12-06 14:40:00|748.8|747.8|751.4|750.4|751.9|750.9|748.6|747.6|771
1701873900000|2023-12-06 14:45:00|751.6|750.6|749.9|748.9|751.6|750.6|749.4|748.4|512
1701874200000|2023-12-06 14:50:00|749.8|748.8|750.4|749.4|750.8|749.8|749.4|748.4|528
1701874500000|2023-12-06 14:55:00|750.5|749.5|748.6|747.6|750.8|749.8|748|747|520
1701874800000|2023-12-06 15:00:00|748.8|747.8|751.1|750.1|751.9|750.9|747.9|746.9|847
1701875100000|2023-12-06 15:05:00|751.4|750.4|749.4|748.4|751.6|750.6|749.4|748.4|498
1701875400000|2023-12-06 15:10:00|749.3|748.3|749.4|748.4|749.9|748.9|748.6|747.6|630
1701875700000|2023-12-06 15:15:00|749.5|748.5|747|746|749.6|748.6|746.9|745.9|392
1701876000000|2023-12-06 15:20:00|746.9|745.9|746.6|745.6|747.5|746.5|746.4|745.4|640
1701876300000|2023-12-06 15:25:00|746.9|745.9|748.6|747.6|749.4|748.4|746.6|745.6|560
1701876600000|2023-12-06 15:30:00|748.5|747.5|749.8|748.8|751.9|750.9|746.8|745.8|1654
1701876900000|2023-12-06 15:35:00|749.6|748.6|749.6|748.6|750.6|749.6|747.1|746.1|753
1701877200000|2023-12-06 15:40:00|749.5|748.5|748.9|747.9|750.9|749.9|747.9|746.9|627
1701877500000|2023-12-06 15:45:00|748.6|747.6|748|747|748.9|747.9|746.9|745.9|666
1701877800000|2023-12-06 15:50:00|747.9|746.9|750.4|749.4|750.5|749.5|747.6|746.6|1327
1701878100000|2023-12-06 15:55:00|750.5|749.5|750|749|750.5|749.5|747.6|746.6|977
1701878400000|2023-12-06 16:00:00|749.9|748.9|746.6|745.6|749.9|748.9|746.5|745.5|1279
1701878700000|2023-12-06 16:05:00|746.4|745.4|743.4|742.4|746.4|745.4|743.3|742.3|1595
1701879000000|2023-12-06 16:10:00|743.1|742.1|744.4|743.4|744.4|743.4|742.1|741.1|736
1701879300000|2023-12-06 16:15:00|744.1|743.1|741.4|740.4|744.4|743.4|741.4|740.4|1463
1701879600000|2023-12-06 16:20:00|741.3|740.3|742.1|741.1|743.3|742.3|741|740|1798
1701879900000|2023-12-06 16:25:00|742.3|741.3|742.4|741.4|743.9|742.9|742.3|741.3|2027
1701880200000|2023-12-06 16:30:00|742.6|741.6|742.4|741.4|742.9|741.9|740.9|739.9|1120
1701880500000|2023-12-06 16:35:00|742.1|741.1|741.1|740.1|742.1|741.1|741.1|740.1|846
1701880800000|2023-12-06 16:40:00|741.6|740.6|741.4|740.4|742.4|741.4|740.9|739.9|752
1701881100000|2023-12-06 16:45:00|741.5|740.5|740.6|739.6|741.6|740.6|740.6|739.6|304
1701881400000|2023-12-06 16:50:00|740.8|739.8|741.5|740.5|741.6|740.6|740.6|739.6|952
1701881700000|2023-12-06 16:55:00|741.6|740.6|741.1|740.1|742.1|741.1|740.9|739.9|228
1701882000000|2023-12-06 17:00:00|741|740|741.9|740.9|742.4|741.4|740.9|739.9|340
1701882300000|2023-12-06 17:05:00|742|741|741.4|740.4|742.1|741.1|741.1|740.1|319
1701882600000|2023-12-06 17:10:00|741.5|740.5|741.6|740.6|741.9|740.9|741.1|740.1|693
1701882900000|2023-12-06 17:15:00|741.5|740.5|740.6|739.6|741.6|740.6|740.6|739.6|673
1701883200000|2023-12-06 17:20:00|740.9|739.9|739.9|738.9|741.1|740.1|739.4|738.4|343
1701883500000|2023-12-06 17:25:00|740.1|739.1|741.3|740.3|741.6|740.6|739.9|738.9|406
1701883800000|2023-12-06 17:30:00|741.4|740.4|746.1|745.1|746.1|745.1|741.1|740.1|1252
1701884100000|2023-12-06 17:35:00|746|745|745.9|744.9|746.9|745.9|745.4|744.4|751
1701884400000|2023-12-06 17:40:00|746.1|745.1|745.1|744.1|746.4|745.4|743.6|742.6|492
1701884700000|2023-12-06 17:45:00|745.4|744.4|745.1|744.1|745.6|744.6|744.6|743.6|434
1701885000000|2023-12-06 17:50:00|745|744|746.3|745.3|746.4|745.4|744.5|743.5|189
1701885300000|2023-12-06 17:55:00|746.4|745.4|745.9|744.9|746.4|745.4|744.9|743.9|276
1701885600000|2023-12-06 18:00:00|745.8|744.8|745.1|744.1|745.9|744.9|744.3|743.3|708
1701885900000|2023-12-06 18:05:00|745|744|745.4|744.4|745.4|744.4|743.9|742.9|746
1701886200000|2023-12-06 18:10:00|745.5|744.5|743.1|742.1|745.6|744.6|742|741|433
1701886500000|2023-12-06 18:15:00|743|742|743.8|742.8|744.1|743.1|742.8|741.8|422
1701886800000|2023-12-06 18:20:00|743.6|742.6|745.1|744.1|745.4|744.4|742.9|741.9|131
1701887100000|2023-12-06 18:25:00|745|744|745.9|744.9|747.1|746.1|744.8|743.8|349
1701887400000|2023-12-06 18:30:00|746.1|745.1|746.4|745.4|746.9|745.9|745.9|744.9|543
1701887700000|2023-12-06 18:35:00|746.5|745.5|746.9|745.9|746.9|745.9|746|745|143
1701888000000|2023-12-06 18:40:00|746.8|745.8|745.9|744.9|746.8|745.8|744.9|743.9|125
1701888300000|2023-12-06 18:45:00|746.1|745.1|744.9|743.9|746.1|745.1|744.9|743.9|139
1701888600000|2023-12-06 18:50:00|744.6|743.6|747.1|746.1|747.4|746.4|744.6|743.6|181
1701888900000|2023-12-06 18:55:00|747.3|746.3|747.1|746.1|747.6|746.6|746.5|745.5|167
1701889200000|2023-12-06 19:00:00|746.9|745.9|748.6|747.6|748.6|747.6|746.9|745.9|317
1701889500000|2023-12-06 19:05:00|748.5|747.5|746.4|745.4|748.5|747.5|746.1|745.1|265
1701889800000|2023-12-06 19:10:00|746.3|745.3|745.6|744.6|746.5|745.5|744.4|743.4|215
1701890100000|2023-12-06 19:15:00|745.8|744.8|744.8|743.8|745.9|744.9|744.3|743.3|420
1701890400000|2023-12-06 19:20:00|744.9|743.9|745.1|744.1|746.4|745.4|744.9|743.9|393
1701890700000|2023-12-06 19:25:00|745|744|743.6|742.6|745.1|744.1|743.4|742.4|933
1701891000000|2023-12-06 19:30:00|743.9|742.9|744.1|743.1|744.5|743.5|743.6|742.6|323
1701891300000|2023-12-06 19:35:00|744|743|743.9|742.9|744.4|743.4|743.4|742.4|308
1701891600000|2023-12-06 19:40:00|743.8|742.8|743.9|742.9|743.9|742.9|743.6|742.6|113
1701891900000|2023-12-06 19:45:00|744|743|744.4|743.4|744.6|743.6|743.9|742.9|37
1701892200000|2023-12-06 19:50:00|744.5|743.5|744.3|743.3|744.5|743.5|743.9|742.9|31
1701892500000|2023-12-06 19:55:00|744.1|743.1|744.1|743.1|744.4|743.4|744.1|743.1|18
1701892800000|2023-12-06 20:00:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|51
1701893100000|2023-12-06 20:05:00|744.3|743.3|744.6|743.6|744.8|743.8|744.1|743.1|59
1701893400000|2023-12-06 20:10:00|744.8|743.8|744.6|743.6|744.9|743.9|744.4|743.4|36
1701893700000|2023-12-06 20:15:00|744.5|743.5|744.4|743.4|744.6|743.6|744.1|743.1|118
1701894000000|2023-12-06 20:20:00|744.1|743.1|743.9|742.9|744.1|743.1|743.8|742.8|25
1701894300000|2023-12-06 20:25:00|744|743|744|743|744.1|743.1|743.9|742.9|10
1701894600000|2023-12-06 20:30:00|744.1|743.1|744.4|743.4|744.4|743.4|743.9|742.9|24
1701894900000|2023-12-06 20:35:00|744.3|743.3|743.8|742.8|744.3|743.3|743.6|742.6|18
1701895200000|2023-12-06 20:40:00|743.6|742.6|744|743|744.1|743.1|743.6|742.6|3
1701895500000|2023-12-06 20:45:00|744.1|743.1|744.1|743.1|744.1|743.1|744|743|8
1701895800000|2023-12-06 20:50:00|744.4|743.4|744.6|743.6|744.9|743.9|744.3|743.3|26
1701896100000|2023-12-06 20:55:00|744.9|743.9|744|743|744.9|743.9|743.9|742.9|81
1701896400000|2023-12-06 21:00:00|744.1|743.1|743.8|742.8|744.1|743.1|743.6|742.6|10
1701896700000|2023-12-06 21:05:00|743.6|742.6|743.6|742.6|743.9|742.9|743.5|742.5|20
1701897000000|2023-12-06 21:10:00|743.5|742.5|743.6|742.6|744|743|743.5|742.5|14
1701897300000|2023-12-06 21:15:00|743.4|742.4|743.3|742.3|743.6|742.6|743.3|742.3|44
1701897600000|2023-12-06 21:20:00|743.1|742.1|743.4|742.4|743.4|742.4|743.1|742.1|10
1701897900000|2023-12-06 21:25:00|743.3|742.3|743.4|742.4|743.4|742.4|743.1|742.1|3
1701898200000|2023-12-06 21:30:00|743.5|742.5|743.4|742.4|743.6|742.6|743.3|742.3|8
1701898500000|2023-12-06 21:35:00|743.3|742.3|743.6|742.6|743.6|742.6|743.3|742.3|9
1701898800000|2023-12-06 21:40:00|743.5|742.5|743.6|742.6|743.6|742.6|743.5|742.5|7
1701899100000|2023-12-06 21:45:00|743.5|742.5|743.6|742.6|743.8|742.8|743.4|742.4|25
1701899400000|2023-12-06 21:50:00|743.5|742.5|743.9|742.9|744|743|743.4|742.4|56
1701899700000|2023-12-06 21:55:00|744|743|744.3|743.3|744.4|743.4|744|743|72
1701900000000|2023-12-06 22:00:00|744|743|743.9|742.9|744.1|743.1|743.8|742.8|1
1701900300000|2023-12-06 22:05:00|743.6|742.6|743.6|742.6|743.6|742.6|743.6|742.6|10
1701900600000|2023-12-06 22:10:00|743.4|742.4|743.4|742.4|743.4|742.4|743.4|742.4|2
1701902400000|2023-12-06 22:40:00|740.1|737.1|743|740|743|740|739.6|737.1|116
1701902700000|2023-12-06 22:45:00|742.8|739.8|741.6|738.6|743|740|741.6|738.6|0
1701903000000|2023-12-06 22:50:00|740.8|739.8|742.1|739.1|742.5|739.9|740.8|739.1|1
1701903300000|2023-12-06 22:55:00|742|739|742.3|739.3|742.3|739.3|742|739|3
1701914400000|2023-12-07 02:00:00|745.1|744.1|745|744|745.1|744.1|744.9|743.9|0
1701914700000|2023-12-07 02:05:00|745.1|744.1|745.5|744.5|745.6|744.6|744.9|743.9|7
1701915000000|2023-12-07 02:10:00|745.4|744.4|745.6|744.6|745.9|744.9|745.3|744.3|2
1701915300000|2023-12-07 02:15:00|745.8|744.8|745.3|744.3|745.8|744.8|745|744|47
1701915600000|2023-12-07 02:20:00|745.4|744.4|744.8|743.8|745.4|744.4|744.8|743.8|7
1701915900000|2023-12-07 02:25:00|744.9|743.9|744.8|743.8|745.1|744.1|744.8|743.8|6
1701916200000|2023-12-07 02:30:00|744.9|743.9|745.4|744.4|745.4|744.4|744.8|743.8|12
1701916500000|2023-12-07 02:35:00|745.3|744.3|745.3|744.3|745.4|744.4|745.1|744.1|10
1701916800000|2023-12-07 02:40:00|745.1|744.1|745.4|744.4|745.4|744.4|745.1|744.1|11
1701917100000|2023-12-07 02:45:00|745.3|744.3|745.5|744.5|745.6|744.6|745.3|744.3|10
1701917400000|2023-12-07 02:50:00|745.4|744.4|745.9|744.9|745.9|744.9|745.4|744.4|65
1701917700000|2023-12-07 02:55:00|746|745|745.9|744.9|746|745|745.9|744.9|11
1701918000000|2023-12-07 03:00:00|746|745|746.4|745.4|746.5|745.5|745.9|744.9|22
1701918300000|2023-12-07 03:05:00|746.6|745.6|746.6|745.6|746.6|745.6|746.3|745.3|26
1701918600000|2023-12-07 03:10:00|746.5|745.5|745.9|744.9|746.5|745.5|745.9|744.9|13
1701918900000|2023-12-07 03:15:00|746.1|745.1|746.1|745.1|746.4|745.4|746.1|745.1|82
1701919200000|2023-12-07 03:20:00|||||||||11
1701919500000|2023-12-07 03:25:00|746.4|745.4|746.6|745.6|746.6|745.6|746.3|745.3|45
1701919800000|2023-12-07 03:30:00|746.9|745.9|746.6|745.6|747.1|746.1|746.4|745.4|44
1701920100000|2023-12-07 03:35:00|746.5|745.5|746.4|745.4|746.6|745.6|746.3|745.3|4
1701920400000|2023-12-07 03:40:00|746.3|745.3|746.4|745.4|746.4|745.4|746.3|745.3|0
1701920700000|2023-12-07 03:45:00|746.5|745.5|747.4|746.4|747.5|746.5|746.5|745.5|129
1701921000000|2023-12-07 03:50:00|747.5|746.5|747.6|746.6|747.8|746.8|747.5|746.5|26
1701921300000|2023-12-07 03:55:00|747.8|746.8|748.1|747.1|748.1|747.1|747.6|746.6|18
1701921600000|2023-12-07 04:00:00|748.5|747.5|748.1|747.1|748.5|747.5|748.1|747.1|15
1701921900000|2023-12-07 04:05:00|748.3|747.3|748.3|747.3|748.3|747.3|748.1|747.1|6
1701922200000|2023-12-07 04:10:00|748.5|747.5|748|747|748.5|747.5|747.9|746.9|19
1701922500000|2023-12-07 04:15:00|748.1|747.1|747.8|746.8|748.6|747.6|747.8|746.8|15
1701922800000|2023-12-07 04:20:00|748|747|748|747|748|747|748|747|0
1701923100000|2023-12-07 04:25:00|748.1|747.1|747.5|746.5|748.3|747.3|747.4|746.4|22
1701923400000|2023-12-07 04:30:00|747.6|746.6|747.5|746.5|747.6|746.6|747.5|746.5|2
1701923700000|2023-12-07 04:35:00|||||||||1
1701924000000|2023-12-07 04:40:00|||||||||1
1701924300000|2023-12-07 04:45:00|747.3|746.3|747.5|746.5|747.5|746.5|747.3|746.3|1
1701924900000|2023-12-07 04:55:00|747.4|746.4|747.5|746.5|747.6|746.6|747.4|746.4|0
1701925200000|2023-12-07 05:00:00|747.4|746.4|747.5|746.5|747.5|746.5|747.4|746.4|0
1701925500000|2023-12-07 05:05:00|747.4|746.4|747.5|746.5|747.5|746.5|747.4|746.4|1
1701925800000|2023-12-07 05:10:00|747.4|746.4|747.5|746.5|747.6|746.6|747.4|746.4|5
1701926100000|2023-12-07 05:15:00|747.4|746.4|747.4|746.4|747.5|746.5|747.4|746.4|1
1701926400000|2023-12-07 05:20:00|747.6|746.6|747.5|746.5|747.6|746.6|747.4|746.4|11
1701926700000|2023-12-07 05:25:00|747.4|746.4|747.5|746.5|747.5|746.5|747.4|746.4|1
1701927000000|2023-12-07 05:30:00|747.6|746.6|746.9|745.9|747.6|746.6|746.3|745.3|54
1701927300000|2023-12-07 05:35:00|747.1|746.1|747.4|746.4|747.5|746.5|747.1|746.1|17
1701927600000|2023-12-07 05:40:00|747.1|746.1|746.3|745.3|747.3|746.3|746.1|745.1|22
1701927900000|2023-12-07 05:45:00|746|745|745.5|744.5|746.5|745.5|745.5|744.5|93
1701928200000|2023-12-07 05:50:00|745.4|744.4|744.8|743.8|745.9|744.9|744.8|743.8|52
1701928500000|2023-12-07 05:55:00|745|744|745.1|744.1|745.1|744.1|744.5|743.5|79
1701928800000|2023-12-07 06:00:00|745.3|744.3|744.6|743.6|745.4|744.4|744.3|743.3|77
1701929100000|2023-12-07 06:05:00|744.8|743.8|745.6|744.6|745.6|744.6|744.8|743.8|21
1701929400000|2023-12-07 06:10:00|745.8|744.8|746.4|745.4|746.5|745.5|745.5|744.5|23
1701929700000|2023-12-07 06:15:00|745.9|744.9|746.4|745.4|746.4|745.4|745.4|744.4|81
1701930000000|2023-12-07 06:20:00|746.3|745.3|747.5|746.5|747.5|746.5|746.3|745.3|91
1701930300000|2023-12-07 06:25:00|747.4|746.4|747.5|746.5|747.6|746.6|747.4|746.4|3
1701930600000|2023-12-07 06:30:00|747.6|746.6|747.5|746.5|747.8|746.8|747.5|746.5|10
1701930900000|2023-12-07 06:35:00|747.4|746.4|747|746|747.5|746.5|747|746|16
1701931200000|2023-12-07 06:40:00|746.9|745.9|747.5|746.5|747.5|746.5|746.8|745.8|11
1701931500000|2023-12-07 06:45:00|747.6|746.6|747.5|746.5|747.6|746.6|747.1|746.1|38
1701931800000|2023-12-07 06:50:00|747.4|746.4|747.5|746.5|747.5|746.5|747.4|746.4|7
1701932100000|2023-12-07 06:55:00|747.4|746.4|747.5|746.5|747.6|746.6|747.4|746.4|27
1701932400000|2023-12-07 07:00:00|747.4|746.4|746.8|745.8|747.5|746.5|746|745|38
1701932700000|2023-12-07 07:05:00|746.6|745.6|747.4|746.4|747.6|746.6|746.5|745.5|24
1701933000000|2023-12-07 07:10:00|747.5|746.5|746.9|745.9|747.5|746.5|746.5|745.5|36
1701933300000|2023-12-07 07:15:00|746.8|745.8|746.5|745.5|747.8|746.8|746.5|745.5|216
1701933600000|2023-12-07 07:20:00|746.6|745.6|746.4|745.4|746.6|745.6|745.8|744.8|114
1701933900000|2023-12-07 07:25:00|746.5|745.5|747.3|746.3|747.4|746.4|746.3|745.3|170
1701934200000|2023-12-07 07:30:00|747.1|746.1|747.5|746.5|747.5|746.5|746.4|745.4|156
1701934500000|2023-12-07 07:35:00|747.4|746.4|748.3|747.3|748.6|747.6|747.4|746.4|287
1701934800000|2023-12-07 07:40:00|748.6|747.6|749.1|748.1|749.4|748.4|748.3|747.3|868
1701935100000|2023-12-07 07:45:00|748.9|747.9|748.8|747.8|749.1|748.1|748.4|747.4|632
1701935400000|2023-12-07 07:50:00|748.9|747.9|749.6|748.6|749.9|748.9|748.6|747.6|83
1701935700000|2023-12-07 07:55:00|749.5|748.5|749.1|748.1|749.9|748.9|748.9|747.9|187
1701936000000|2023-12-07 08:00:00|748.9|747.9|749|748|749.1|748.1|747.9|746.9|927
1701936300000|2023-12-07 08:05:00|748.9|747.9|747.4|746.4|749|748|746.9|745.9|518
1701936600000|2023-12-07 08:10:00|747.5|746.5|747.8|746.8|747.9|746.9|746.4|745.4|410
1701936900000|2023-12-07 08:15:00|747.9|746.9|748.1|747.1|749.1|748.1|747.8|746.8|377
1701937200000|2023-12-07 08:20:00|748.4|747.4|747.4|746.4|748.4|747.4|746.3|745.3|454
1701937500000|2023-12-07 08:25:00|747.3|746.3|747.6|746.6|749|748|745.9|744.9|1043
1701937800000|2023-12-07 08:30:00|747.4|746.4|748.5|747.5|749.1|748.1|747.4|746.4|888
1701938100000|2023-12-07 08:35:00|748.4|747.4|748.1|747.1|748.9|747.9|746.9|745.9|365
1701938400000|2023-12-07 08:40:00|748.3|747.3|748.9|747.9|749.4|748.4|748.1|747.1|286
1701938700000|2023-12-07 08:45:00|748.6|747.6|747.4|746.4|749|748|747.4|746.4|899
1701939000000|2023-12-07 08:50:00|747.5|746.5|747.5|746.5|747.9|746.9|746.6|745.6|687
1701939300000|2023-12-07 08:55:00|747.4|746.4|749.6|748.6|749.9|748.9|747.1|746.1|173
1701939600000|2023-12-07 09:00:00|749.5|748.5|751.6|750.6|752.1|751.1|749.5|748.5|1169
1701939900000|2023-12-07 09:05:00|751.5|750.5|751.1|750.1|753.1|752.1|750.9|749.9|710
1701940200000|2023-12-07 09:10:00|751|750|753.1|752.1|753.4|752.4|750.5|749.5|1119
1701940500000|2023-12-07 09:15:00|752.9|751.9|751.4|750.4|753.1|752.1|751.1|750.1|586
1701940800000|2023-12-07 09:20:00|751.1|750.1|751.9|750.9|752.1|751.1|750.6|749.6|222
1701941100000|2023-12-07 09:25:00|752.1|751.1|751.5|750.5|752.6|751.6|751.4|750.4|409
1701941400000|2023-12-07 09:30:00|751.3|750.3|752.1|751.1|752.9|751.9|751.1|750.1|584
1701941700000|2023-12-07 09:35:00|752.3|751.3|751.4|750.4|752.6|751.6|750.9|749.9|316
1701942000000|2023-12-07 09:40:00|751.1|750.1|750.6|749.6|751.4|750.4|749.6|748.6|228
1701942300000|2023-12-07 09:45:00|750.8|749.8|752.8|751.8|753.1|752.1|750.6|749.6|213
1701942600000|2023-12-07 09:50:00|752.6|751.6|752.4|751.4|752.9|751.9|751.9|750.9|100
1701942900000|2023-12-07 09:55:00|752.5|751.5|753.6|752.6|753.6|752.6|752.4|751.4|388
1701943200000|2023-12-07 10:00:00|753.4|752.4|754.1|753.1|754.4|753.4|752.8|751.8|1443
1701943500000|2023-12-07 10:05:00|753.9|752.9|755.8|754.8|755.9|754.9|753.9|752.9|577
1701943800000|2023-12-07 10:10:00|755.6|754.6|756.9|755.9|756.9|755.9|755.1|754.1|1318
1701944100000|2023-12-07 10:15:00|756.6|755.6|757.4|756.4|757.8|756.8|756.5|755.5|447
1701944400000|2023-12-07 10:20:00|757.5|756.5|757.8|756.8|757.9|756.9|757.3|756.3|569
1701944700000|2023-12-07 10:25:00|757.6|756.6|756.8|755.8|757.9|756.9|756.4|755.4|224
1701945000000|2023-12-07 10:30:00|756.9|755.9|756.4|755.4|757.1|756.1|755.5|754.5|510
1701945300000|2023-12-07 10:35:00|756.3|755.3|755.4|754.4|756.4|755.4|755|754|377
1701945600000|2023-12-07 10:40:00|755.1|754.1|754.9|753.9|755.9|754.9|754.6|753.6|204
1701945900000|2023-12-07 10:45:00|754.8|753.8|753.9|752.9|754.9|753.9|753.1|752.1|230
1701946200000|2023-12-07 10:50:00|754|753|753.9|752.9|754.1|753.1|753.4|752.4|104
1701946500000|2023-12-07 10:55:00|753.6|752.6|753.4|752.4|753.8|752.8|752.6|751.6|429
1701946800000|2023-12-07 11:00:00|753.6|752.6|753.9|752.9|754.5|753.5|753.1|752.1|266
1701947100000|2023-12-07 11:05:00|753.8|752.8|754.4|753.4|754.6|753.6|753.6|752.6|93
1701947400000|2023-12-07 11:10:00|754.3|753.3|754.1|753.1|754.6|753.6|754.1|753.1|295
1701947700000|2023-12-07 11:15:00|754.3|753.3|754.1|753.1|754.4|753.4|753.8|752.8|113
1701948000000|2023-12-07 11:20:00|753.9|752.9|754.4|753.4|754.6|753.6|753.9|752.9|291
1701948300000|2023-12-07 11:25:00|754.1|753.1|754|753|754.3|753.3|753.5|752.5|102
1701948600000|2023-12-07 11:30:00|754.1|753.1|754.6|753.6|754.9|753.9|753.9|752.9|216
1701948900000|2023-12-07 11:35:00|754.5|753.5|753.4|752.4|754.6|753.6|753.4|752.4|57
1701949200000|2023-12-07 11:40:00|753.6|752.6|753.9|752.9|754.1|753.1|753.6|752.6|176
1701949500000|2023-12-07 11:45:00|754|753|754.1|753.1|754.6|753.6|753.6|752.6|997
1701949800000|2023-12-07 11:50:00|754|753|753.9|752.9|754|753|753.1|752.1|426
1701950100000|2023-12-07 11:55:00|754.1|753.1|753.5|752.5|754.1|753.1|753.3|752.3|190
1701950400000|2023-12-07 12:00:00|753.4|752.4|751.6|750.6|753.6|752.6|751.6|750.6|602
1701950700000|2023-12-07 12:05:00|751.9|750.9|752.4|751.4|752.9|751.9|751.6|750.6|154
1701951000000|2023-12-07 12:10:00|752.6|751.6|752.9|751.9|753|752|751.9|750.9|290
1701951300000|2023-12-07 12:15:00|752.8|751.8|753.6|752.6|753.6|752.6|752.1|751.1|437
1701951600000|2023-12-07 12:20:00|753.5|752.5|753.3|752.3|753.6|752.6|753.1|752.1|195
1701951900000|2023-12-07 12:25:00|753.1|752.1|753.1|752.1|753.4|752.4|752.9|751.9|194
1701952200000|2023-12-07 12:30:00|753.4|752.4|752.9|751.9|753.6|752.6|752.9|751.9|176
1701952500000|2023-12-07 12:35:00|752.6|751.6|752.9|751.9|753.3|752.3|752.6|751.6|163
1701952800000|2023-12-07 12:40:00|753|752|753.9|752.9|754.4|753.4|752.6|751.6|406
1701953100000|2023-12-07 12:45:00|754.1|753.1|752.8|751.8|754.4|753.4|752.6|751.6|495
1701953400000|2023-12-07 12:50:00|752.6|751.6|752.9|751.9|753.1|752.1|752.6|751.6|228
1701953700000|2023-12-07 12:55:00|753.1|752.1|752.9|751.9|753.3|752.3|752.9|751.9|400
1701954000000|2023-12-07 13:00:00|753|752|755.4|754.4|755.9|754.9|753|752|361
1701954300000|2023-12-07 13:05:00|755.3|754.3|755.5|754.5|756.3|755.3|755.1|754.1|343
1701954600000|2023-12-07 13:10:00|755.4|754.4|755.9|754.9|756.1|755.1|755.1|754.1|438
1701954900000|2023-12-07 13:15:00|755.8|754.8|755.8|754.8|755.9|754.9|754.1|753.1|472
1701955200000|2023-12-07 13:20:00|755.6|754.6|754.6|753.6|755.6|754.6|754.5|753.5|158
1701955500000|2023-12-07 13:25:00|754.8|753.8|755.3|754.3|755.5|754.5|754.5|753.5|151
1701955800000|2023-12-07 13:30:00|755.4|754.4|755.4|754.4|756|755|754.9|753.9|250
1701956100000|2023-12-07 13:35:00|755.5|754.5|754.9|753.9|755.5|754.5|754.1|753.1|1306
1701956400000|2023-12-07 13:40:00|754.6|753.6|754.8|753.8|755.4|754.4|754.4|753.4|688
1701956700000|2023-12-07 13:45:00|754.6|753.6|757|756|757.4|756.4|754.6|753.6|632
1701957000000|2023-12-07 13:50:00|756.9|755.9|756.9|755.9|757.4|756.4|755.6|754.6|254
1701957300000|2023-12-07 13:55:00|756.8|755.8|755|754|757|756|754.9|753.9|326
1701957600000|2023-12-07 14:00:00|755.1|754.1|755.6|754.6|757.4|756.4|755|754|730
1701957900000|2023-12-07 14:05:00|755.8|754.8|752.6|751.6|756.1|755.1|752.3|751.3|1018
1701958200000|2023-12-07 14:10:00|752.4|751.4|752.4|751.4|753.4|752.4|751.6|750.6|601
1701958500000|2023-12-07 14:15:00|752.6|751.6|751.5|750.5|753.4|752.4|751.1|750.1|1049
1701958800000|2023-12-07 14:20:00|751.6|750.6|752.8|751.8|753.4|752.4|750.9|749.9|412
1701959100000|2023-12-07 14:25:00|752.9|751.9|754.1|753.1|754.8|753.8|752.6|751.6|794
1701959400000|2023-12-07 14:30:00|754.3|753.3|751.6|750.6|754.4|753.4|751.4|750.4|1152
1701959700000|2023-12-07 14:35:00|751.4|750.4|750.5|749.5|752.1|751.1|750.1|749.1|1768
1701960000000|2023-12-07 14:40:00|750.4|749.4|752.6|751.6|752.6|751.6|750.4|749.4|733
1701960300000|2023-12-07 14:45:00|752.5|751.5|749.4|748.4|752.5|751.5|749.1|748.1|526
1701960600000|2023-12-07 14:50:00|749.6|748.6|751.4|750.4|751.9|750.9|749.5|748.5|624
1701960900000|2023-12-07 14:55:00|751.6|750.6|751.5|750.5|752.8|751.8|751.1|750.1|932
1701961200000|2023-12-07 15:00:00|751.6|750.6|751.4|750.4|751.8|750.8|749.9|748.9|800
1701961500000|2023-12-07 15:05:00|751.6|750.6|750.8|749.8|751.6|750.6|749.9|748.9|791
1701961800000|2023-12-07 15:10:00|750.6|749.6|748.8|747.8|751.1|750.1|748.4|747.4|1240
1701962100000|2023-12-07 15:15:00|748.6|747.6|748.1|747.1|748.6|747.6|746.9|745.9|971
1701962400000|2023-12-07 15:20:00|748|747|748.9|747.9|748.9|747.9|746.6|745.6|863
1701962700000|2023-12-07 15:25:00|749|748|747.9|746.9|749.1|748.1|747.9|746.9|307
1701963000000|2023-12-07 15:30:00|748.4|747.4|748.3|747.3|748.9|747.9|746.9|745.9|533
1701963300000|2023-12-07 15:35:00|748.4|747.4|747.4|746.4|748.4|747.4|746.4|745.4|562
1701963600000|2023-12-07 15:40:00|747.1|746.1|746.8|745.8|748.8|747.8|746.6|745.6|595
1701963900000|2023-12-07 15:45:00|746.6|745.6|744.6|743.6|746.6|745.6|744.6|743.6|631
1701964200000|2023-12-07 15:50:00|744.3|743.3|743.9|742.9|745.4|744.4|743.9|742.9|497
1701964500000|2023-12-07 15:55:00|743.8|742.8|745.6|744.6|745.6|744.6|743.8|742.8|561
1701964800000|2023-12-07 16:00:00|745.9|744.9|747.9|746.9|747.9|746.9|743.9|742.9|1448
1701965100000|2023-12-07 16:05:00|748.1|747.1|745.9|744.9|748.1|747.1|745.1|744.1|1147
1701965400000|2023-12-07 16:10:00|746|745|744.6|743.6|746.9|745.9|744.6|743.6|1559
1701965700000|2023-12-07 16:15:00|744.8|743.8|744|743|746.1|745.1|743.9|742.9|779
1701966000000|2023-12-07 16:20:00|743.9|742.9|745|744|745.6|744.6|743.6|742.6|1428
1701966300000|2023-12-07 16:25:00|745.1|744.1|746.1|745.1|746.4|745.4|744.6|743.6|2609
1701966600000|2023-12-07 16:30:00|746|745|743.4|742.4|746.6|745.6|743.3|742.3|1070
1701966900000|2023-12-07 16:35:00|743.1|742.1|744.4|743.4|744.9|743.9|742.9|741.9|415
1701967200000|2023-12-07 16:40:00|744.3|743.3|743.6|742.6|745.9|744.9|743.5|742.5|440
1701967500000|2023-12-07 16:45:00|743.9|742.9|744.9|743.9|745.1|744.1|743|742|269
1701967800000|2023-12-07 16:50:00|744.6|743.6|744.9|743.9|745.6|744.6|744.4|743.4|269
1701968100000|2023-12-07 16:55:00|744.6|743.6|743.1|742.1|744.8|743.8|743.1|742.1|207
1701968400000|2023-12-07 17:00:00|743|742|742.4|741.4|743.3|742.3|742.3|741.3|453
1701968700000|2023-12-07 17:05:00|742.3|741.3|739.9|738.9|743.1|742.1|739.6|738.6|1318
1701969000000|2023-12-07 17:10:00|739.8|738.8|739.4|738.4|740.6|739.6|738.8|737.8|665
1701969300000|2023-12-07 17:15:00|739.1|738.1|739.4|738.4|740.1|739.1|738.9|737.9|258
1701969600000|2023-12-07 17:20:00|739.3|738.3|739.3|738.3|739.9|738.9|738.9|737.9|449
1701969900000|2023-12-07 17:25:00|739.1|738.1|739.5|738.5|740.9|739.9|739.1|738.1|315
1701970200000|2023-12-07 17:30:00|739.4|738.4|740.8|739.8|741.1|740.1|739.4|738.4|280
1701970500000|2023-12-07 17:35:00|740.6|739.6|740.1|739.1|740.8|739.8|739.6|738.6|279
1701970800000|2023-12-07 17:40:00|740|739|739.1|738.1|740.1|739.1|739.1|738.1|89
1701971100000|2023-12-07 17:45:00|739|738|740.3|739.3|740.4|739.4|738.6|737.6|319
1701971400000|2023-12-07 17:50:00|740.4|739.4|739.9|738.9|740.9|739.9|739.9|738.9|287
1701971700000|2023-12-07 17:55:00|739.6|738.6|741.9|740.9|741.9|740.9|739.5|738.5|832
1701972000000|2023-12-07 18:00:00|741.8|740.8|740.4|739.4|741.8|740.8|740.1|739.1|175
1701972300000|2023-12-07 18:05:00|740.5|739.5|740.8|739.8|740.9|739.9|738.9|737.9|177
1701972600000|2023-12-07 18:10:00|740.6|739.6|741.6|740.6|741.9|740.9|740|739|133
1701972900000|2023-12-07 18:15:00|741.4|740.4|741.4|740.4|741.4|740.4|740.6|739.6|135
1701973200000|2023-12-07 18:20:00|741.3|740.3|742.4|741.4|743.4|742.4|741.1|740.1|284
1701973500000|2023-12-07 18:25:00|742.5|741.5|742.4|741.4|742.8|741.8|741.9|740.9|97
1701973800000|2023-12-07 18:30:00|742.1|741.1|742.5|741.5|743.4|742.4|741.9|740.9|173
1701974100000|2023-12-07 18:35:00|742.6|741.6|742.4|741.4|742.6|741.6|741.1|740.1|171
1701974400000|2023-12-07 18:40:00|742.3|741.3|742.6|741.6|743.1|742.1|742.1|741.1|350
1701974700000|2023-12-07 18:45:00|742.4|741.4|742.4|741.4|742.8|741.8|741.8|740.8|172
1701975000000|2023-12-07 18:50:00|742.5|741.5|743.5|742.5|743.6|742.6|742.4|741.4|100
1701975300000|2023-12-07 18:55:00|743.4|742.4|741.1|740.1|743.6|742.6|741.1|740.1|237
1701975600000|2023-12-07 19:00:00|741|740|741|740|742.1|741.1|740.9|739.9|172
1701975900000|2023-12-07 19:05:00|740.9|739.9|739.9|738.9|741.3|740.3|739.9|738.9|1326
1701976200000|2023-12-07 19:10:00|739.8|738.8|739.4|738.4|740.9|739.9|739.1|738.1|467
1701976500000|2023-12-07 19:15:00|739.6|738.6|740.9|739.9|741.3|740.3|739.4|738.4|357
1701976800000|2023-12-07 19:20:00|740.8|739.8|739.1|738.1|741.3|740.3|739.1|738.1|205
1701977100000|2023-12-07 19:25:00|739.3|738.3|738.6|737.6|740|739|737.9|736.9|1424
1701977400000|2023-12-07 19:30:00|738.9|737.9|740.1|739.1|740.4|739.4|738.4|737.4|391
1701977700000|2023-12-07 19:35:00|740.4|739.4|739.9|738.9|740.6|739.6|739.4|738.4|123
1701978000000|2023-12-07 19:40:00|739.8|738.8|740.4|739.4|740.5|739.5|739.6|738.6|123
1701978300000|2023-12-07 19:45:00|740.3|739.3|740.1|739.1|740.4|739.4|739.9|738.9|34
1701978600000|2023-12-07 19:50:00|740.3|739.3|739.9|738.9|740.3|739.3|739.8|738.8|53
1701978900000|2023-12-07 19:55:00|740|739|740.6|739.6|740.6|739.6|739.6|738.6|42
1701979200000|2023-12-07 20:00:00|740.5|739.5|740.5|739.5|740.6|739.6|740.3|739.3|10
1701979500000|2023-12-07 20:05:00|740.4|739.4|740.4|739.4|740.4|739.4|740.3|739.3|12
1701979800000|2023-12-07 20:10:00|740.5|739.5|740.6|739.6|740.6|739.6|740.3|739.3|18
1701980100000|2023-12-07 20:15:00|740.8|739.8|740.6|739.6|740.9|739.9|740.6|739.6|6
1701980400000|2023-12-07 20:20:00|740.8|739.8|740.6|739.6|740.9|739.9|740.6|739.6|65
1701980700000|2023-12-07 20:25:00|740.8|739.8|741.1|740.1|741.1|740.1|740.6|739.6|25
1701981000000|2023-12-07 20:30:00|741|740|741.1|740.1|741.1|740.1|740.9|739.9|11
1701981300000|2023-12-07 20:35:00|741|740|741.1|740.1|741.3|740.3|740.9|739.9|29
1701981600000|2023-12-07 20:40:00|741.3|740.3|741.4|740.4|741.4|740.4|741.1|740.1|9
1701981900000|2023-12-07 20:45:00|741.1|740.1|741.4|740.4|741.4|740.4|741.1|740.1|27
1701982200000|2023-12-07 20:50:00|741.6|740.6|741.6|740.6|741.9|740.9|741.4|740.4|68
1701982500000|2023-12-07 20:55:00|741.5|740.5|741.6|740.6|741.9|740.9|741.5|740.5|156
1701982800000|2023-12-07 21:00:00|741.8|740.8|741.8|740.8|741.8|740.8|741.6|740.6|16
1701983100000|2023-12-07 21:05:00|741.6|740.6|741.8|740.8|741.8|740.8|741.6|740.6|3
1701983400000|2023-12-07 21:10:00|741.9|740.9|741.8|740.8|741.9|740.9|741.6|740.6|3
1701983700000|2023-12-07 21:15:00|741.6|740.6|741.6|740.6|741.8|740.8|741.5|740.5|21
1701984000000|2023-12-07 21:20:00|741.8|740.8|741.8|740.8|741.9|740.9|741.6|740.6|5
1701984300000|2023-12-07 21:25:00|741.6|740.6|741.6|740.6|741.6|740.6|741.6|740.6|20
1701984600000|2023-12-07 21:30:00|||||||||3
1701984900000|2023-12-07 21:35:00|741.9|740.9|741.6|740.6|741.9|740.9|741.6|740.6|70
1701985200000|2023-12-07 21:40:00|741.3|740.3|741.3|740.3|741.4|740.4|741.3|740.3|58
1701985500000|2023-12-07 21:45:00|741.4|740.4|741.1|740.1|741.4|740.4|741.1|740.1|9
1701985800000|2023-12-07 21:50:00|741.4|740.4|741.3|740.3|741.4|740.4|741.1|740.1|13
1701986100000|2023-12-07 21:55:00|741.1|740.1|742|741|742.4|741.4|741.1|740.1|82
1701986400000|2023-12-07 22:00:00|742.1|741.1|742.6|739.6|742.6|741.1|742.1|739.5|47
1701986700000|2023-12-07 22:05:00|742.5|739.5|742.5|739.5|742.5|739.5|742.5|739.5|7
1701987000000|2023-12-07 22:10:00|742.6|739.6|742.6|739.6|742.6|739.6|742.6|739.6|0
1701987900000|2023-12-07 22:25:00|742|741|742.8|739.8|742.9|741|742|739.8|0
1701988200000|2023-12-07 22:30:00|742.6|739.6|742.6|739.6|742.6|739.6|742.6|739.6|0
1701988500000|2023-12-07 22:35:00|742.8|739.8|742.5|739.5|742.9|739.9|742.5|739.5|0
1701989100000|2023-12-07 22:45:00|742.6|739.6|742.8|739.8|742.8|739.8|742.6|739.6|0
1701989400000|2023-12-07 22:50:00|742.1|741.1|742.1|741.1|742.3|741.3|742.1|741.1|0
1701989700000|2023-12-07 22:55:00|742|741|742|741|742|741|742|741|0
1702000800000|2023-12-08 02:00:00|746.3|745.3|745.6|744.6|746.6|745.6|745.6|744.6|15
1702001100000|2023-12-08 02:05:00|745.5|744.5|746.3|745.3|747.1|746.1|745|744|142
1702001400000|2023-12-08 02:10:00|746.4|745.4|747|746|747.3|746.3|746.3|745.3|38
1702001700000|2023-12-08 02:15:00|746.9|745.9|746.9|745.9|747|746|746.6|745.6|7
1702002000000|2023-12-08 02:20:00|747|746|747|746|747.1|746.1|746.3|745.3|46
1702002300000|2023-12-08 02:25:00|746.9|745.9|747.9|746.9|748|747|746.9|745.9|80
1702002600000|2023-12-08 02:30:00|748|747|747.8|746.8|748.4|747.4|747.8|746.8|14
1702002900000|2023-12-08 02:35:00|747.6|746.6|747.4|746.4|748.6|747.6|747.3|746.3|98
1702003200000|2023-12-08 02:40:00|747.5|746.5|747.6|746.6|747.8|746.8|747.4|746.4|6
1702003500000|2023-12-08 02:45:00|747.5|746.5|747.5|746.5|747.6|746.6|747.4|746.4|7
1702003800000|2023-12-08 02:50:00|747.4|746.4|747.4|746.4|747.6|746.6|747.1|746.1|27
1702004100000|2023-12-08 02:55:00|747.3|746.3|747|746|747.4|746.4|746.5|745.5|2
1702004400000|2023-12-08 03:00:00|747.1|746.1|746.9|745.9|747.3|746.3|746.8|745.8|2
1702004700000|2023-12-08 03:05:00|746.8|745.8|747|746|747.1|746.1|746.4|745.4|6
1702005000000|2023-12-08 03:10:00|747.1|746.1|747.6|746.6|747.8|746.8|746.9|745.9|6
1702005300000|2023-12-08 03:15:00|747.8|746.8|747.8|746.8|748.3|747.3|747.6|746.6|3
1702005600000|2023-12-08 03:20:00|747.6|746.6|747.8|746.8|748|747|747.5|746.5|4
1702005900000|2023-12-08 03:25:00|748.3|747.3|748.6|747.6|748.8|747.8|748.3|747.3|18
1702006200000|2023-12-08 03:30:00|748.8|747.8|748.5|747.5|748.8|747.8|748.1|747.1|18
1702006500000|2023-12-08 03:35:00|748.6|747.6|748.9|747.9|748.9|747.9|748.3|747.3|5
1702006800000|2023-12-08 03:40:00|748.8|747.8|748.5|747.5|748.8|747.8|748.5|747.5|1
1702007100000|2023-12-08 03:45:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|10
1702007400000|2023-12-08 03:50:00|749|748|748.9|747.9|749|748|748.9|747.9|2
1702007700000|2023-12-08 03:55:00|749|748|749.5|748.5|749.6|748.6|748.9|747.9|14
1702008000000|2023-12-08 04:00:00|749.4|748.4|749.8|748.8|749.9|748.9|749.3|748.3|275
1702008300000|2023-12-08 04:05:00|749.6|748.6|749.4|748.4|749.6|748.6|749.4|748.4|25
1702008600000|2023-12-08 04:10:00|749.3|748.3|748.8|747.8|749.3|748.3|748.8|747.8|17
1702008900000|2023-12-08 04:15:00|748.6|747.6|749.1|748.1|749.1|748.1|748.6|747.6|10
1702009200000|2023-12-08 04:20:00|748.9|747.9|749|748|749.1|748.1|748.9|747.9|3
1702009500000|2023-12-08 04:25:00|749.1|748.1|749.1|748.1|749.1|748.1|749|748|1
1702009800000|2023-12-08 04:30:00|749|748|749.3|748.3|749.3|748.3|749|748|2
1702010100000|2023-12-08 04:35:00|749.1|748.1|748.8|747.8|749.1|748.1|748.8|747.8|1
1702010400000|2023-12-08 04:40:00|748.6|747.6|748.6|747.6|748.6|747.6|748.6|747.6|0
1702010700000|2023-12-08 04:45:00|748.4|747.4|748.6|747.6|748.6|747.6|748.4|747.4|11
1702011000000|2023-12-08 04:50:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|1
1702011300000|2023-12-08 04:55:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|0
1702011600000|2023-12-08 05:00:00|749|748|748.8|747.8|749|748|748.5|747.5|0
1702011900000|2023-12-08 05:05:00|748.9|747.9|748.9|747.9|748.9|747.9|748.8|747.8|1
1702012200000|2023-12-08 05:10:00|748.8|747.8|748.8|747.8|748.9|747.9|748.5|747.5|13
1702012500000|2023-12-08 05:15:00|748.9|747.9|748.8|747.8|748.9|747.9|748.8|747.8|6
1702012800000|2023-12-08 05:20:00|748.6|747.6|748.6|747.6|748.8|747.8|748.6|747.6|6
1702013100000|2023-12-08 05:25:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|43
1702013400000|2023-12-08 05:30:00|749|748|748.9|747.9|749.5|748.5|748.6|747.6|57
1702013700000|2023-12-08 05:35:00|748.8|747.8|749.9|748.9|749.9|748.9|748.6|747.6|22
1702014000000|2023-12-08 05:40:00|749.8|748.8|750.3|749.3|750.3|749.3|749|748|10
1702014300000|2023-12-08 05:45:00|750.1|749.1|751.3|750.3|751.5|750.5|750.1|749.1|46
1702014600000|2023-12-08 05:50:00|751.4|750.4|751.5|750.5|751.9|750.9|751.3|750.3|78
1702014900000|2023-12-08 05:55:00|751.6|750.6|752|751|752.3|751.3|751.4|750.4|10
1702015200000|2023-12-08 06:00:00|751.9|750.9|752.6|751.6|752.9|751.9|751.6|750.6|75
1702015500000|2023-12-08 06:05:00|752.5|751.5|752.4|751.4|752.6|751.6|752.3|751.3|0
1702015800000|2023-12-08 06:10:00|752.3|751.3|752.8|751.8|753.4|752.4|752.1|751.1|76
1702016100000|2023-12-08 06:15:00|752.9|751.9|753|752|753.1|752.1|752.8|751.8|2
1702016400000|2023-12-08 06:20:00|753.1|752.1|753.8|752.8|754|753|752.6|751.6|255
1702016700000|2023-12-08 06:25:00|753.6|752.6|754|753|754.1|753.1|753.5|752.5|223
1702017000000|2023-12-08 06:30:00|753.8|752.8|754.3|753.3|754.5|753.5|753.8|752.8|27
1702017300000|2023-12-08 06:35:00|754.4|753.4|753.9|752.9|754.6|753.6|753.9|752.9|8
1702017600000|2023-12-08 06:40:00|753.8|752.8|753.5|752.5|754.3|753.3|753.5|752.5|41
1702017900000|2023-12-08 06:45:00|753.4|752.4|752.8|751.8|753.4|752.4|752.8|751.8|61
1702018200000|2023-12-08 06:50:00|753.1|752.1|752.8|751.8|753.4|752.4|752.8|751.8|57
1702018500000|2023-12-08 06:55:00|752.6|751.6|752.8|751.8|752.9|751.9|752.6|751.6|20
1702018800000|2023-12-08 07:00:00|752.6|751.6|752.9|751.9|752.9|751.9|752.5|751.5|69
1702019100000|2023-12-08 07:05:00|752.6|751.6|752.9|751.9|753|752|752.4|751.4|46
1702019400000|2023-12-08 07:10:00|753|752|753.6|752.6|753.8|752.8|753|752|47
1702019700000|2023-12-08 07:15:00|753.8|752.8|753.4|752.4|753.9|752.9|752.9|751.9|59
1702020000000|2023-12-08 07:20:00|753.1|752.1|752.6|751.6|753.1|752.1|752.6|751.6|51
1702020300000|2023-12-08 07:25:00|752.3|751.3|751.9|750.9|752.6|751.6|751.9|750.9|341
1702020600000|2023-12-08 07:30:00|751.6|750.6|751.4|750.4|751.6|750.6|751.1|750.1|142
1702020900000|2023-12-08 07:35:00|751.3|750.3|751|750|751.4|750.4|750.4|749.4|192
1702021200000|2023-12-08 07:40:00|750.9|749.9|751.5|750.5|751.8|750.8|750.9|749.9|47
1702021500000|2023-12-08 07:45:00|751.6|750.6|750.6|749.6|751.6|750.6|750.6|749.6|193
1702021800000|2023-12-08 07:50:00|750.9|749.9|750.9|749.9|751.4|750.4|750.6|749.6|127
1702022100000|2023-12-08 07:55:00|750.8|749.8|750.1|749.1|750.8|749.8|749.6|748.6|686
1702022400000|2023-12-08 08:00:00|750|749|748.1|747.1|750|749|747.4|746.4|653
1702022700000|2023-12-08 08:05:00|748.3|747.3|748.4|747.4|749.9|748.9|747.9|746.9|900
1702023000000|2023-12-08 08:10:00|748.6|747.6|749.4|748.4|749.9|748.9|748.1|747.1|314
1702023300000|2023-12-08 08:15:00|749.8|748.8|750.4|749.4|750.4|749.4|749.4|748.4|333
1702023600000|2023-12-08 08:20:00|750.1|749.1|749.9|748.9|751.6|750.6|749.1|748.1|827
1702023900000|2023-12-08 08:25:00|750|749|751.6|750.6|751.6|750.6|749.9|748.9|1048
1702024200000|2023-12-08 08:30:00|751.5|750.5|752.1|751.1|753.1|752.1|751.1|750.1|945
1702024500000|2023-12-08 08:35:00|752.4|751.4|751.9|750.9|752.6|751.6|751.6|750.6|303
1702024800000|2023-12-08 08:40:00|752|751|752.4|751.4|752.4|751.4|751.1|750.1|384
1702025100000|2023-12-08 08:45:00|752.6|751.6|753.4|752.4|753.4|752.4|752.4|751.4|583
1702025400000|2023-12-08 08:50:00|753.3|752.3|753.4|752.4|753.6|752.6|752.9|751.9|256
1702025700000|2023-12-08 08:55:00|753.1|752.1|753.4|752.4|753.4|752.4|753.1|752.1|338
1702026000000|2023-12-08 09:00:00|753.1|752.1|752.9|751.9|753.4|752.4|752.1|751.1|300
1702026300000|2023-12-08 09:05:00|753.1|752.1|753.4|752.4|753.9|752.9|753.1|752.1|203
1702026600000|2023-12-08 09:10:00|753.3|752.3|754.6|753.6|755.6|754.6|753.3|752.3|279
1702026900000|2023-12-08 09:15:00|754.8|753.8|754.6|753.6|755.8|754.8|754.6|753.6|974
1702027200000|2023-12-08 09:20:00|754.8|753.8|755.8|754.8|755.8|754.8|754.4|753.4|606
1702027500000|2023-12-08 09:25:00|755.6|754.6|755.9|754.9|755.9|754.9|754.8|753.8|159
1702027800000|2023-12-08 09:30:00|755.6|754.6|754.4|753.4|755.6|754.6|754|753|381
1702028100000|2023-12-08 09:35:00|754.6|753.6|754.1|753.1|755.1|754.1|753.6|752.6|152
1702028400000|2023-12-08 09:40:00|753.8|752.8|755|754|755|754|753.8|752.8|70
1702028700000|2023-12-08 09:45:00|754.9|753.9|754.9|753.9|754.9|753.9|753.6|752.6|241
1702029000000|2023-12-08 09:50:00|755.1|754.1|754.9|753.9|755.1|754.1|754.6|753.6|173
1702029300000|2023-12-08 09:55:00|754.6|753.6|754.4|753.4|754.8|753.8|754.1|753.1|117
1702029600000|2023-12-08 10:00:00|754.5|753.5|753.1|752.1|754.5|753.5|753.1|752.1|526
1702029900000|2023-12-08 10:05:00|753.3|752.3|752.6|751.6|753.3|752.3|752.4|751.4|761
1702030200000|2023-12-08 10:10:00|752.5|751.5|751.9|750.9|752.6|751.6|751.9|750.9|57
1702030500000|2023-12-08 10:15:00|751.8|750.8|751.9|750.9|752.6|751.6|751.1|750.1|205
1702030800000|2023-12-08 10:20:00|752.1|751.1|752.1|751.1|752.4|751.4|750.6|749.6|189
1702031100000|2023-12-08 10:25:00|752|751|750.9|749.9|752|751|750.4|749.4|139
1702031400000|2023-12-08 10:30:00|751|750|751|750|751.1|750.1|750.4|749.4|115
1702031700000|2023-12-08 10:35:00|750.9|749.9|751.1|750.1|751.4|750.4|750.4|749.4|122
1702032000000|2023-12-08 10:40:00|750.6|749.6|750.4|749.4|750.9|749.9|750.4|749.4|140
1702032300000|2023-12-08 10:45:00|750.5|749.5|750.9|749.9|751|750|749.9|748.9|399
1702032600000|2023-12-08 10:50:00|751|750|750.9|749.9|751|750|750.4|749.4|128
1702032900000|2023-12-08 10:55:00|750.8|749.8|752.4|751.4|752.5|751.5|750.6|749.6|205
1702033200000|2023-12-08 11:00:00|752.3|751.3|752|751|752.4|751.4|751.9|750.9|125
1702033500000|2023-12-08 11:05:00|752.1|751.1|752.1|751.1|753|752|751.9|750.9|234
1702033800000|2023-12-08 11:10:00|752.3|751.3|752.8|751.8|753|752|752.3|751.3|227
1702034100000|2023-12-08 11:15:00|752.9|751.9|753.9|752.9|753.9|752.9|752.6|751.6|114
1702034400000|2023-12-08 11:20:00|754|753|753.9|752.9|754.1|753.1|753.6|752.6|101
1702034700000|2023-12-08 11:25:00|754.1|753.1|754.4|753.4|754.4|753.4|753.9|752.9|62
1702035000000|2023-12-08 11:30:00|754.6|753.6|754.1|753.1|755.1|754.1|753.9|752.9|210
1702035300000|2023-12-08 11:35:00|754.3|753.3|753.9|752.9|754.4|753.4|753.6|752.6|71
1702035600000|2023-12-08 11:40:00|754.1|753.1|754|753|754.1|753.1|753.6|752.6|131
1702035900000|2023-12-08 11:45:00|753.9|752.9|753.9|752.9|754.1|753.1|753.6|752.6|66
1702036200000|2023-12-08 11:50:00|753.6|752.6|752.9|751.9|754.1|753.1|752.6|751.6|284
1702036500000|2023-12-08 11:55:00|753.1|752.1|752.9|751.9|753.1|752.1|752.4|751.4|41
1702036800000|2023-12-08 12:00:00|752.6|751.6|751.8|750.8|752.9|751.9|751.5|750.5|640
1702037100000|2023-12-08 12:05:00|751.9|750.9|751.9|750.9|752.3|751.3|751.6|750.6|76
1702037400000|2023-12-08 12:10:00|752.1|751.1|752.4|751.4|752.4|751.4|751.9|750.9|68
1702037700000|2023-12-08 12:15:00|752.6|751.6|752.9|751.9|753|752|752.1|751.1|176
1702038000000|2023-12-08 12:20:00|753|752|753.6|752.6|753.9|752.9|753|752|138
1702038300000|2023-12-08 12:25:00|753.8|752.8|753.9|752.9|754.1|753.1|753.4|752.4|84
1702038600000|2023-12-08 12:30:00|754|753|755.4|754.4|755.6|754.6|753.6|752.6|285
1702038900000|2023-12-08 12:35:00|755.6|754.6|755.6|754.6|755.9|754.9|755.3|754.3|341
1702039200000|2023-12-08 12:40:00|755.8|754.8|755.9|754.9|755.9|754.9|754.8|753.8|571
1702039500000|2023-12-08 12:45:00|755.6|754.6|755.6|754.6|756|755|754.9|753.9|213
1702039800000|2023-12-08 12:50:00|755.5|754.5|754.9|753.9|755.6|754.6|754.6|753.6|112
1702040100000|2023-12-08 12:55:00|755|754|754.5|753.5|755|754|754.4|753.4|133
1702040400000|2023-12-08 13:00:00|754.6|753.6|757.6|756.6|758.1|757.1|754.6|753.6|620
1702040700000|2023-12-08 13:05:00|757.9|756.9|758.4|757.4|758.6|757.6|757.6|756.6|640
1702041000000|2023-12-08 13:10:00|758.1|757.1|757.9|756.9|758.6|757.6|757.1|756.1|252
1702041300000|2023-12-08 13:15:00|758|757|755.9|754.9|758.9|757.9|755.9|754.9|332
1702041600000|2023-12-08 13:20:00|756|755|755.6|754.6|756.3|755.3|755.4|754.4|331
1702041900000|2023-12-08 13:25:00|755.5|754.5|757|756|757.4|756.4|755.5|754.5|325
1702042200000|2023-12-08 13:30:00|756.9|755.9|754.9|753.9|757|756|754.6|753.6|159
1702042500000|2023-12-08 13:35:00|755.1|754.1|756.4|755.4|756.8|755.8|755.1|754.1|469
1702042800000|2023-12-08 13:40:00|756.3|755.3|757.3|756.3|757.4|756.4|755.6|754.6|336
1702043100000|2023-12-08 13:45:00|757.1|756.1|756.1|755.1|757.1|756.1|755.9|754.9|269
1702043400000|2023-12-08 13:50:00|756.3|755.3|755.9|754.9|756.6|755.6|755.6|754.6|179
1702043700000|2023-12-08 13:55:00|756|755|753.8|752.8|756.4|755.4|753.6|752.6|474
1702044000000|2023-12-08 14:00:00|753.6|752.6|755.6|754.6|755.9|754.9|753.1|752.1|505
1702044300000|2023-12-08 14:05:00|755.9|754.9|756.5|755.5|756.6|755.6|754.6|753.6|388
1702044600000|2023-12-08 14:10:00|756.6|755.6|752.5|751.5|756.6|755.6|752.4|751.4|418
1702044900000|2023-12-08 14:15:00|752.6|751.6|751.5|750.5|753.1|752.1|751.1|750.1|200
1702045200000|2023-12-08 14:20:00|751.6|750.6|752.9|751.9|752.9|751.9|751.6|750.6|599
1702045500000|2023-12-08 14:25:00|752.8|751.8|752.1|751.1|753.1|752.1|751.9|750.9|344
1702045800000|2023-12-08 14:30:00|751.9|750.9|751.6|750.6|752.9|751.9|750.4|749.4|494
1702046100000|2023-12-08 14:35:00|751.5|750.5|749.5|748.5|752.1|751.1|749.4|748.4|500
1702046400000|2023-12-08 14:40:00|749.6|748.6|749.1|748.1|750.6|749.6|748.6|747.6|683
1702046700000|2023-12-08 14:45:00|749|748|750|749|750.4|749.4|748.4|747.4|741
1702047000000|2023-12-08 14:50:00|750.1|749.1|750.4|749.4|750.9|749.9|748.4|747.4|434
1702047300000|2023-12-08 14:55:00|750.5|749.5|750.6|749.6|751.1|750.1|750.4|749.4|550
1702047600000|2023-12-08 15:00:00|751.1|750.1|752.6|751.6|754.4|753.4|750.9|749.9|786
1702047900000|2023-12-08 15:05:00|752.4|751.4|755.9|754.9|755.9|754.9|752.4|751.4|539
1702048200000|2023-12-08 15:10:00|755.8|754.8|752.3|751.3|755.9|754.9|752|751|1570
1702048500000|2023-12-08 15:15:00|752.1|751.1|752.5|751.5|753.4|752.4|751.3|750.3|1266
1702048800000|2023-12-08 15:20:00|752.6|751.6|753.4|752.4|753.8|752.8|751.3|750.3|909
1702049100000|2023-12-08 15:25:00|753.5|752.5|754.9|753.9|756.6|755.6|753.4|752.4|1088
1702049400000|2023-12-08 15:30:00|755|754|755.1|754.1|755.6|754.6|754.1|753.1|539
1702049700000|2023-12-08 15:35:00|755.3|754.3|754.6|753.6|755.4|754.4|752.4|751.4|732
1702050000000|2023-12-08 15:40:00|754.5|753.5|753.5|752.5|754.9|753.9|752.9|751.9|458
1702050300000|2023-12-08 15:45:00|753.4|752.4|752.9|751.9|753.9|752.9|752.6|751.6|525
1702050600000|2023-12-08 15:50:00|753|752|753.9|752.9|754|753|752.4|751.4|553
1702050900000|2023-12-08 15:55:00|754.1|753.1|750.6|749.6|754.1|753.1|750.4|749.4|677
1702051200000|2023-12-08 16:00:00|750.5|749.5|751.9|750.9|752.6|751.6|750.4|749.4|1081
1702051500000|2023-12-08 16:05:00|751.8|750.8|752.5|751.5|752.6|751.6|751.1|750.1|695
1702051800000|2023-12-08 16:10:00|752.6|751.6|752.1|751.1|753.6|752.6|751.6|750.6|435
1702052100000|2023-12-08 16:15:00|751.9|750.9|751.6|750.6|752.6|751.6|750.6|749.6|578
1702052400000|2023-12-08 16:20:00|751.9|750.9|751.9|750.9|753.5|752.5|751.4|750.4|1700
1702052700000|2023-12-08 16:25:00|751.6|750.6|752.4|751.4|752.9|751.9|751.4|750.4|2039
1702053000000|2023-12-08 16:30:00|752.3|751.3|750.6|749.6|752.3|751.3|750.4|749.4|1694
1702053300000|2023-12-08 16:35:00|750.8|749.8|750|749|751.1|750.1|750|749|1170
1702053600000|2023-12-08 16:40:00|749.9|748.9|749.1|748.1|750.1|749.1|748.4|747.4|382
1702053900000|2023-12-08 16:45:00|748.9|747.9|750.4|749.4|750.6|749.6|748.5|747.5|959
1702054200000|2023-12-08 16:50:00|750.1|749.1|750.4|749.4|750.5|749.5|749.5|748.5|259
1702054500000|2023-12-08 16:55:00|750.5|749.5|752.1|751.1|752.3|751.3|750.1|749.1|466
1702054800000|2023-12-08 17:00:00|751.9|750.9|751.6|750.6|752.1|751.1|751.1|750.1|158
1702055100000|2023-12-08 17:05:00|751.5|750.5|749.6|748.6|751.6|750.6|749.4|748.4|288
1702055400000|2023-12-08 17:10:00|749.4|748.4|748.6|747.6|749.4|748.4|748.5|747.5|217
1702055700000|2023-12-08 17:15:00|748.8|747.8|749.6|748.6|749.6|748.6|748.6|747.6|323
1702056000000|2023-12-08 17:20:00|749.5|748.5|748.6|747.6|749.6|748.6|748.4|747.4|217
1702056300000|2023-12-08 17:25:00|748.5|747.5|749.3|748.3|749.4|748.4|748.4|747.4|135
1702056600000|2023-12-08 17:30:00|749.1|748.1|749.5|748.5|749.6|748.6|748.3|747.3|159
1702056900000|2023-12-08 17:35:00|749.4|748.4|747.6|746.6|749.9|748.9|747.6|746.6|184
1702057200000|2023-12-08 17:40:00|747.4|746.4|746.6|745.6|748.1|747.1|746.4|745.4|275
1702057500000|2023-12-08 17:45:00|746.5|745.5|748.1|747.1|748.1|747.1|746.4|745.4|309
1702057800000|2023-12-08 17:50:00|748|747|747.4|746.4|748.4|747.4|746.9|745.9|215
1702058100000|2023-12-08 17:55:00|747.5|746.5|746.9|745.9|747.5|746.5|746.9|745.9|156
1702058400000|2023-12-08 18:00:00|746.8|745.8|747.5|746.5|747.9|746.9|746.4|745.4|127
1702058700000|2023-12-08 18:05:00|747.4|746.4|747.4|746.4|748.1|747.1|747.1|746.1|122
1702059000000|2023-12-08 18:10:00|747.6|746.6|749.1|748.1|749.1|748.1|747.6|746.6|123
1702059300000|2023-12-08 18:15:00|749.3|748.3|749.1|748.1|750|749|749.1|748.1|196
1702059600000|2023-12-08 18:20:00|749.3|748.3|749.4|748.4|750.4|749.4|749.1|748.1|85
1702059900000|2023-12-08 18:25:00|749.5|748.5|748.4|747.4|749.9|748.9|748.3|747.3|115
1702060200000|2023-12-08 18:30:00|748.6|747.6|749.5|748.5|749.8|748.8|748.6|747.6|186
1702060500000|2023-12-08 18:35:00|749.4|748.4|749.4|748.4|749.9|748.9|749.1|748.1|112
1702060800000|2023-12-08 18:40:00|749.6|748.6|749.5|748.5|749.8|748.8|749.3|748.3|149
1702061100000|2023-12-08 18:45:00|749.4|748.4|750.1|749.1|750.4|749.4|749.4|748.4|207
1702061400000|2023-12-08 18:50:00|750.3|749.3|750.5|749.5|751.1|750.1|750.1|749.1|193
1702061700000|2023-12-08 18:55:00|750.4|749.4|750.1|749.1|750.6|749.6|749.9|748.9|118
1702062000000|2023-12-08 19:00:00|750|749|749.4|748.4|750.1|749.1|748.9|747.9|241
1702062300000|2023-12-08 19:05:00|749.3|748.3|749.4|748.4|750.3|749.3|749.1|748.1|122
1702062600000|2023-12-08 19:10:00|749.5|748.5|751.1|750.1|751.3|750.3|749.4|748.4|159
1702062900000|2023-12-08 19:15:00|750.9|749.9|750.9|749.9|751.5|750.5|750.4|749.4|192
1702063200000|2023-12-08 19:20:00|750.8|749.8|749.9|748.9|751.1|750.1|749.9|748.9|347
1702063500000|2023-12-08 19:25:00|750.1|749.1|749.4|748.4|750.9|749.9|749.4|748.4|825
1702063800000|2023-12-08 19:30:00|749.5|748.5|749.8|748.8|749.9|748.9|749.1|748.1|271
1702064100000|2023-12-08 19:35:00|749.9|748.9|749.9|748.9|749.9|748.9|749.6|748.6|82
1702064400000|2023-12-08 19:40:00|750.1|749.1|749.1|748.1|750.1|749.1|749|748|101
1702064700000|2023-12-08 19:45:00|749|748|749.6|748.6|749.6|748.6|749|748|57
1702065000000|2023-12-08 19:50:00|749.5|748.5|750.1|749.1|750.1|749.1|749.4|748.4|28
1702065300000|2023-12-08 19:55:00|750.3|749.3|750.4|749.4|750.5|749.5|750.1|749.1|24
1702065600000|2023-12-08 20:00:00|750.5|749.5|749.9|748.9|750.6|749.6|749.8|748.8|146
1702065900000|2023-12-08 20:05:00|750|749|750.4|749.4|750.4|749.4|749.9|748.9|67
1702066200000|2023-12-08 20:10:00|750.6|749.6|750.4|749.4|750.6|749.6|750.4|749.4|78
1702066500000|2023-12-08 20:15:00|750.3|749.3|749.6|748.6|750.4|749.4|749.6|748.6|80
1702066800000|2023-12-08 20:20:00|749.9|748.9|749.6|748.6|749.9|748.9|749.6|748.6|8
1702067100000|2023-12-08 20:25:00|749.8|748.8|749.4|748.4|749.8|748.8|749.4|748.4|23
1702067400000|2023-12-08 20:30:00|749.3|748.3|749.4|748.4|749.6|748.6|749.1|748.1|48
1702067700000|2023-12-08 20:35:00|749.5|748.5|749.6|748.6|749.6|748.6|749.5|748.5|8
1702068000000|2023-12-08 20:40:00|749.8|748.8|749.9|748.9|749.9|748.9|749.6|748.6|15
1702068300000|2023-12-08 20:45:00|750.1|749.1|749.9|748.9|750.1|749.1|749.9|748.9|13
1702068600000|2023-12-08 20:50:00|749.8|748.8|750.1|749.1|750.1|749.1|749.8|748.8|25
1702068900000|2023-12-08 20:55:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|106
1702069200000|2023-12-08 21:00:00|750.3|749.3|750.4|749.4|750.5|749.5|750.3|749.3|51
1702069500000|2023-12-08 21:05:00|750.1|749.1|750.4|749.4|750.4|749.4|750.1|749.1|30
1702069800000|2023-12-08 21:10:00|750.6|749.6|750.5|749.5|750.6|749.6|750.5|749.5|49
1702070100000|2023-12-08 21:15:00|750.6|749.6|750.5|749.5|750.6|749.6|750.4|749.4|6
1702070400000|2023-12-08 21:20:00|750.6|749.6|750.5|749.5|750.6|749.6|750.5|749.5|4
1702070700000|2023-12-08 21:25:00|750.6|749.6|750.6|749.6|750.8|749.8|750.6|749.6|5
1702071000000|2023-12-08 21:30:00|750.5|749.5|751.1|750.1|751.3|750.3|750.5|749.5|54
1702071300000|2023-12-08 21:35:00|||||||||7
1702071600000|2023-12-08 21:40:00|751.3|750.3|751.4|750.4|751.4|750.4|751.1|750.1|23
1702071900000|2023-12-08 21:45:00|751.3|750.3|750.9|749.9|751.3|750.3|750.6|749.6|17
1702072200000|2023-12-08 21:50:00|750.8|749.8|750.8|749.8|750.8|749.8|750.6|749.6|18
1702072500000|2023-12-08 21:55:00|750.6|749.6|750.8|749.8|751|750|750.1|749.1|26
1702260000000|2023-12-11 02:00:00|752.4|751.4|752.8|751.8|753|752|752.3|751.3|22
1702260300000|2023-12-11 02:05:00|752.6|751.6|752.8|751.8|753|752|752.3|751.3|22
1702260600000|2023-12-11 02:10:00|752.9|751.9|753.5|752.5|753.5|752.5|752.9|751.9|21
1702260900000|2023-12-11 02:15:00|753.4|752.4|753.5|752.5|753.5|752.5|753.4|752.4|18
1702261200000|2023-12-11 02:20:00|753.3|752.3|753.5|752.5|753.5|752.5|753.3|752.3|6
1702261500000|2023-12-11 02:25:00|753.8|752.8|753.5|752.5|753.8|752.8|753.5|752.5|6
1702261800000|2023-12-11 02:30:00|753.6|752.6|753.3|752.3|753.6|752.6|753|752|4
1702262100000|2023-12-11 02:35:00|753.1|752.1|753|752|753.5|752.5|752.9|751.9|1
1702262400000|2023-12-11 02:40:00|753.1|752.1|753.3|752.3|753.4|752.4|753|752|8
1702262700000|2023-12-11 02:45:00|753.1|752.1|753.3|752.3|753.4|752.4|753|752|7
1702263000000|2023-12-11 02:50:00|753|752|753.1|752.1|753.4|752.4|753|752|2
1702263300000|2023-12-11 02:55:00|753|752|753|752|753.3|752.3|753|752|0
1702263600000|2023-12-11 03:00:00|753.3|752.3|753.1|752.1|753.4|752.4|753|752|10
1702263900000|2023-12-11 03:05:00|753.3|752.3|753|752|753.3|752.3|752.8|751.8|8
1702264500000|2023-12-11 03:15:00|753.1|752.1|753.5|752.5|753.6|752.6|753|752|1
1702264800000|2023-12-11 03:20:00|753.4|752.4|753.8|752.8|753.9|752.9|752.9|751.9|44
1702265100000|2023-12-11 03:25:00|753.9|752.9|753.8|752.8|753.9|752.9|753.6|752.6|3
1702265400000|2023-12-11 03:30:00|753.9|752.9|753.8|752.8|753.9|752.9|753.6|752.6|7
1702265700000|2023-12-11 03:35:00|753.9|752.9|753.6|752.6|753.9|752.9|753|752|34
1702266000000|2023-12-11 03:40:00|753.8|752.8|753.8|752.8|753.8|752.8|753.6|752.6|0
1702266300000|2023-12-11 03:45:00|753.6|752.6|754.1|753.1|754.1|753.1|753.6|752.6|6
1702266600000|2023-12-11 03:50:00|754.3|753.3|754.3|753.3|754.4|753.4|754.1|753.1|7
1702267200000|2023-12-11 04:00:00|754.1|753.1|754.4|753.4|754.4|753.4|754.1|753.1|0
1702267500000|2023-12-11 04:05:00|||||||||4
1702267800000|2023-12-11 04:10:00|754.1|753.1|754|753|754.1|753.1|754|753|31
1702268700000|2023-12-11 04:25:00|754.1|753.1|754.3|753.3|754.4|753.4|754.1|753.1|2
1702269000000|2023-12-11 04:30:00|754.1|753.1|754.1|753.1|754.1|753.1|754|753|5
1702269300000|2023-12-11 04:35:00|754.3|753.3|753.9|752.9|754.3|753.3|753.8|752.8|0
1702269600000|2023-12-11 04:40:00|754|753|753.9|752.9|754.3|753.3|753.9|752.9|5
1702269900000|2023-12-11 04:45:00|753.8|752.8|753.8|752.8|753.8|752.8|753.8|752.8|4
1702270200000|2023-12-11 04:50:00|753.9|752.9|754|753|754|753|753.8|752.8|0
1702270500000|2023-12-11 04:55:00|753.8|752.8|753.9|752.9|753.9|752.9|753.8|752.8|0
1702270800000|2023-12-11 05:00:00|754|753|753.9|752.9|754.1|753.1|753.9|752.9|3
1702271100000|2023-12-11 05:05:00|753.8|752.8|753.9|752.9|753.9|752.9|753.8|752.8|0
1702271400000|2023-12-11 05:10:00|753.8|752.8|753.8|752.8|753.9|752.9|753.8|752.8|3
1702271700000|2023-12-11 05:15:00|753.9|752.9|753.9|752.9|753.9|752.9|753.8|752.8|0
1702272000000|2023-12-11 05:20:00|754.1|753.1|754|753|754.4|753.4|754|753|27
1702272300000|2023-12-11 05:25:00|753.9|752.9|754.5|753.5|754.6|753.6|753.9|752.9|34
1702272600000|2023-12-11 05:30:00|754.6|753.6|754.8|753.8|754.9|753.9|754.6|753.6|6
1702272900000|2023-12-11 05:35:00|754.9|753.9|754.5|753.5|754.9|753.9|754.5|753.5|11
1702273200000|2023-12-11 05:40:00|754.4|753.4|754.4|753.4|754.5|753.5|754.4|753.4|11
1702273500000|2023-12-11 05:45:00|754.1|753.1|753.9|752.9|754.1|753.1|753.8|752.8|14
1702273800000|2023-12-11 05:50:00|754.3|753.3|753.9|752.9|754.3|753.3|753.9|752.9|21
1702274100000|2023-12-11 05:55:00|754.3|753.3|754.9|753.9|754.9|753.9|754.1|753.1|35
1702274400000|2023-12-11 06:00:00|755|754|755.1|754.1|755.1|754.1|755|754|9
1702274700000|2023-12-11 06:05:00|755.3|754.3|755.1|754.1|755.3|754.3|755.1|754.1|4
1702275000000|2023-12-11 06:10:00|755.3|754.3|755.1|754.1|755.3|754.3|755.1|754.1|1
1702275300000|2023-12-11 06:15:00|||||||||2
1702275600000|2023-12-11 06:20:00|755.6|754.6|755.3|754.3|755.9|754.9|755.3|754.3|63
1702275900000|2023-12-11 06:25:00|755.1|754.1|755.1|754.1|755.4|754.4|755.1|754.1|8
1702276200000|2023-12-11 06:30:00|755.3|754.3|755.1|754.1|755.4|754.4|755|754|24
1702276500000|2023-12-11 06:35:00|754.9|753.9|754.9|753.9|754.9|753.9|754.9|753.9|48
1702276800000|2023-12-11 06:40:00|755.1|754.1|755.1|754.1|755.1|754.1|755.1|754.1|3
1702277100000|2023-12-11 06:45:00|755|754|754.5|753.5|755|754|754.5|753.5|47
1702277400000|2023-12-11 06:50:00|754.6|753.6|754.5|753.5|754.6|753.6|754.5|753.5|17
1702277700000|2023-12-11 06:55:00|754.6|753.6|754|753|754.9|753.9|754|753|347
1702278000000|2023-12-11 07:00:00|753.9|752.9|754|753|754.1|753.1|753.8|752.8|77
1702278300000|2023-12-11 07:05:00|754.3|753.3|753.9|752.9|754.3|753.3|753.8|752.8|27
1702278600000|2023-12-11 07:10:00|754.1|753.1|754|753|754.3|753.3|754|753|25
1702278900000|2023-12-11 07:15:00|753.9|752.9|753.4|752.4|753.9|752.9|753.3|752.3|54
1702279200000|2023-12-11 07:20:00|753.5|752.5|753.4|752.4|753.6|752.6|753|752|98
1702279500000|2023-12-11 07:25:00|753.6|752.6|753|752|753.6|752.6|752.6|751.6|160
1702279800000|2023-12-11 07:30:00|752.6|751.6|752.9|751.9|753.1|752.1|752.5|751.5|77
1702280100000|2023-12-11 07:35:00|753.1|752.1|753.1|752.1|753.3|752.3|753|752|55
1702280400000|2023-12-11 07:40:00|753.3|752.3|753.4|752.4|753.6|752.6|753.1|752.1|57
1702280700000|2023-12-11 07:45:00|753.6|752.6|753.9|752.9|754.6|753.6|753.5|752.5|91
1702281000000|2023-12-11 07:50:00|754.1|753.1|753.4|752.4|754.6|753.6|753.4|752.4|143
1702281300000|2023-12-11 07:55:00|753.3|752.3|753.9|752.9|753.9|752.9|753.1|752.1|163
1702281600000|2023-12-11 08:00:00|754|753|753.9|752.9|754.6|753.6|753.4|752.4|646
1702281900000|2023-12-11 08:05:00|753.6|752.6|753.4|752.4|753.9|752.9|753.1|752.1|273
1702282200000|2023-12-11 08:10:00|753.3|752.3|753.4|752.4|754.6|753.6|753.1|752.1|184
1702282500000|2023-12-11 08:15:00|753.5|752.5|753.8|752.8|754.1|753.1|752.6|751.6|400
1702282800000|2023-12-11 08:20:00|753.6|752.6|753|752|754.6|753.6|752.9|751.9|530
1702283100000|2023-12-11 08:25:00|753.1|752.1|751.4|750.4|753.6|752.6|751.4|750.4|1236
1702283400000|2023-12-11 08:30:00|751.6|750.6|750.6|749.6|751.6|750.6|750.1|749.1|1108
1702283700000|2023-12-11 08:35:00|750.5|749.5|749.5|748.5|750.9|749.9|748.9|747.9|562
1702284000000|2023-12-11 08:40:00|749.6|748.6|750.6|749.6|751|750|749.5|748.5|330
1702284300000|2023-12-11 08:45:00|750.4|749.4|750.9|749.9|751.4|750.4|750.4|749.4|51
1702284600000|2023-12-11 08:50:00|751.1|750.1|751.4|750.4|751.4|750.4|750.6|749.6|216
1702284900000|2023-12-11 08:55:00|751.1|750.1|751.1|750.1|751.8|750.8|750.9|749.9|534
1702285200000|2023-12-11 09:00:00|750.9|749.9|750.3|749.3|750.9|749.9|749.6|748.6|99
1702285500000|2023-12-11 09:05:00|750.4|749.4|750.9|749.9|751|750|750.3|749.3|418
1702285800000|2023-12-11 09:10:00|750.8|749.8|749.9|748.9|750.9|749.9|749.4|748.4|418
1702286100000|2023-12-11 09:15:00|749.8|748.8|750.9|749.9|751.3|750.3|749.8|748.8|505
1702286400000|2023-12-11 09:20:00|750.6|749.6|750.4|749.4|751.6|750.6|750.4|749.4|225
1702286700000|2023-12-11 09:25:00|750.1|749.1|750.4|749.4|750.6|749.6|749.6|748.6|322
1702287000000|2023-12-11 09:30:00|750.6|749.6|750.4|749.4|750.6|749.6|750.1|749.1|238
1702287300000|2023-12-11 09:35:00|750.5|749.5|750|749|750.6|749.6|749.6|748.6|88
1702287600000|2023-12-11 09:40:00|749.9|748.9|749.1|748.1|750.4|749.4|749.1|748.1|123
1702287900000|2023-12-11 09:45:00|749.3|748.3|748.6|747.6|749.6|748.6|748.4|747.4|451
1702288200000|2023-12-11 09:50:00|748.8|747.8|748.3|747.3|749.1|748.1|748.1|747.1|435
1702288500000|2023-12-11 09:55:00|748.4|747.4|748.4|747.4|748.9|747.9|748.1|747.1|444
1702288800000|2023-12-11 10:00:00|747.9|746.9|748.1|747.1|748.4|747.4|747.6|746.6|441
1702289100000|2023-12-11 10:05:00|748|747|749.3|748.3|749.3|748.3|747.6|746.6|131
1702289400000|2023-12-11 10:10:00|749.4|748.4|749.4|748.4|749.4|748.4|748.9|747.9|62
1702289700000|2023-12-11 10:15:00|749.3|748.3|749.9|748.9|750.1|749.1|749.1|748.1|343
1702290000000|2023-12-11 10:20:00|749.8|748.8|750.4|749.4|750.6|749.6|749.6|748.6|282
1702290300000|2023-12-11 10:25:00|750.1|749.1|749.4|748.4|750.4|749.4|749.4|748.4|188
1702290600000|2023-12-11 10:30:00|749.6|748.6|748.9|747.9|749.9|748.9|748.6|747.6|197
1702290900000|2023-12-11 10:35:00|748.8|747.8|748.4|747.4|749|748|748.1|747.1|194
1702291200000|2023-12-11 10:40:00|748.5|747.5|748.6|747.6|748.9|747.9|748.4|747.4|421
1702291500000|2023-12-11 10:45:00|748.9|747.9|748.4|747.4|748.9|747.9|748.4|747.4|162
1702291800000|2023-12-11 10:50:00|748.1|747.1|747.6|746.6|748.9|747.9|747.5|746.5|200
1702292100000|2023-12-11 10:55:00|747.8|746.8|747.4|746.4|748|747|747.4|746.4|226
1702292400000|2023-12-11 11:00:00|747.3|746.3|744.9|743.9|747.4|746.4|744.1|743.1|658
1702292700000|2023-12-11 11:05:00|745.1|744.1|744.9|743.9|745.9|744.9|744.9|743.9|671
1702293000000|2023-12-11 11:10:00|745.1|744.1|746.1|745.1|746.1|745.1|745.1|744.1|647
1702293300000|2023-12-11 11:15:00|745.9|744.9|745.9|744.9|746.3|745.3|745.6|744.6|211
1702293600000|2023-12-11 11:20:00|745.6|744.6|745.4|744.4|745.9|744.9|745.4|744.4|176
1702293900000|2023-12-11 11:25:00|745.3|744.3|745.6|744.6|746.1|745.1|745.3|744.3|550
1702294200000|2023-12-11 11:30:00|745.9|744.9|745.9|744.9|745.9|744.9|745.3|744.3|226
1702294500000|2023-12-11 11:35:00|746.1|745.1|746.4|745.4|747.4|746.4|745.9|744.9|336
1702294800000|2023-12-11 11:40:00|746.6|745.6|746.9|745.9|747.1|746.1|746.4|745.4|156
1702295100000|2023-12-11 11:45:00|747.1|746.1|746.9|745.9|747.4|746.4|746.4|745.4|151
1702295400000|2023-12-11 11:50:00|746.8|745.8|747.6|746.6|747.6|746.6|746.6|745.6|85
1702295700000|2023-12-11 11:55:00|747.4|746.4|747.9|746.9|747.9|746.9|747.4|746.4|221
1702296000000|2023-12-11 12:00:00|748.1|747.1|748.6|747.6|749.1|748.1|748.1|747.1|326
1702296300000|2023-12-11 12:05:00|748.9|747.9|748.6|747.6|748.9|747.9|748.6|747.6|89
1702296600000|2023-12-11 12:10:00|748.9|747.9|748.9|747.9|749.1|748.1|748.6|747.6|185
1702296900000|2023-12-11 12:15:00|749.1|748.1|749|748|749.6|748.6|748.9|747.9|174
1702297200000|2023-12-11 12:20:00|748.9|747.9|747.9|746.9|749|748|747.6|746.6|643
1702297500000|2023-12-11 12:25:00|747.8|746.8|748.4|747.4|748.4|747.4|747.1|746.1|102
1702297800000|2023-12-11 12:30:00|748.3|747.3|748.4|747.4|748.4|747.4|748|747|210
1702298100000|2023-12-11 12:35:00|748.6|747.6|749.4|748.4|749.4|748.4|748.6|747.6|213
1702298400000|2023-12-11 12:40:00|749.3|748.3|751.6|750.6|751.9|750.9|749.1|748.1|386
1702298700000|2023-12-11 12:45:00|751.8|750.8|751.4|750.4|752|751|751.4|750.4|230
1702299000000|2023-12-11 12:50:00|751.5|750.5|752.3|751.3|752.4|751.4|751.4|750.4|489
1702299300000|2023-12-11 12:55:00|752.4|751.4|754.1|753.1|754.1|753.1|752.4|751.4|658
1702299600000|2023-12-11 13:00:00|754|753|754.6|753.6|754.9|753.9|753.4|752.4|668
1702299900000|2023-12-11 13:05:00|754.8|753.8|754.6|753.6|755.6|754.6|754.4|753.4|564
1702300200000|2023-12-11 13:10:00|754.8|753.8|753.9|752.9|754.9|753.9|753.9|752.9|310
1702300500000|2023-12-11 13:15:00|754.1|753.1|754.8|753.8|754.9|753.9|754.1|753.1|477
1702300800000|2023-12-11 13:20:00|754.9|753.9|754.1|753.1|754.9|753.9|754.1|753.1|347
1702301100000|2023-12-11 13:25:00|753.9|752.9|753.9|752.9|754.9|753.9|753.5|752.5|427
1702301400000|2023-12-11 13:30:00|754.1|753.1|753.6|752.6|754.1|753.1|753.1|752.1|195
1702301700000|2023-12-11 13:35:00|753.4|752.4|753.6|752.6|754.6|753.6|753.4|752.4|400
1702302000000|2023-12-11 13:40:00|753.8|752.8|754.9|753.9|754.9|753.9|753.8|752.8|387
1702302300000|2023-12-11 13:45:00|754.8|753.8|755.4|754.4|755.6|754.6|754.4|753.4|455
1702302600000|2023-12-11 13:50:00|755.5|754.5|753.9|752.9|755.6|754.6|753.8|752.8|279
1702302900000|2023-12-11 13:55:00|754|753|753.6|752.6|754.6|753.6|753.4|752.4|1398
1702303200000|2023-12-11 14:00:00|753.4|752.4|752.6|751.6|753.4|752.4|750.5|749.5|1132
1702303500000|2023-12-11 14:05:00|752.8|751.8|752.9|751.9|753.1|752.1|752.4|751.4|293
1702303800000|2023-12-11 14:10:00|752.8|751.8|754.6|753.6|755.1|754.1|752.1|751.1|343
1702304100000|2023-12-11 14:15:00|754.4|753.4|756.5|755.5|756.6|755.6|754.1|753.1|1785
1702304400000|2023-12-11 14:20:00|756.6|755.6|756.1|755.1|757.1|756.1|755.9|754.9|1061
1702304700000|2023-12-11 14:25:00|756.3|755.3|754.1|753.1|756.4|755.4|754.1|753.1|459
1702305000000|2023-12-11 14:30:00|753.8|752.8|752.6|751.6|753.9|752.9|751.8|750.8|517
1702305300000|2023-12-11 14:35:00|752.5|751.5|752.5|751.5|754.1|753.1|752.1|751.1|321
1702305600000|2023-12-11 14:40:00|752.4|751.4|755.1|754.1|755.1|754.1|752.4|751.4|778
1702305900000|2023-12-11 14:45:00|755.4|754.4|756.9|755.9|757.9|756.9|755.4|754.4|1322
1702306200000|2023-12-11 14:50:00|756.6|755.6|756.8|755.8|757.6|756.6|755.8|754.8|877
1702306500000|2023-12-11 14:55:00|756.9|755.9|757.4|756.4|757.9|756.9|756.6|755.6|318
1702306800000|2023-12-11 15:00:00|757.1|756.1|755.9|754.9|757.1|756.1|755.4|754.4|799
1702307100000|2023-12-11 15:05:00|756|755|757.1|756.1|757.6|756.6|755.6|754.6|436
1702307400000|2023-12-11 15:10:00|757|756|755.5|754.5|757|756|754.1|753.1|955
1702307700000|2023-12-11 15:15:00|755.6|754.6|755.1|754.1|756.1|755.1|754.1|753.1|979
1702308000000|2023-12-11 15:20:00|755.3|754.3|755.1|754.1|755.6|754.6|754.5|753.5|623
1702308300000|2023-12-11 15:25:00|755.4|754.4|755.4|754.4|755.5|754.5|753.9|752.9|1171
1702308600000|2023-12-11 15:30:00|755.9|754.9|756.4|755.4|756.4|755.4|754.9|753.9|630
1702308900000|2023-12-11 15:35:00|756.6|755.6|755.1|754.1|757.4|756.4|754.8|753.8|1125
1702309200000|2023-12-11 15:40:00|755|754|756.9|755.9|757.1|756.1|754.9|753.9|472
1702309500000|2023-12-11 15:45:00|757|756|754.9|753.9|757|756|754.3|753.3|690
1702309800000|2023-12-11 15:50:00|755.1|754.1|753.6|752.6|755.4|754.4|753|752|722
1702310100000|2023-12-11 15:55:00|753.8|752.8|754.1|753.1|754.4|753.4|753.1|752.1|1581
1702310400000|2023-12-11 16:00:00|754.3|753.3|754.9|753.9|755.1|754.1|752.9|751.9|945
1702310700000|2023-12-11 16:05:00|754.8|753.8|753.3|752.3|754.9|753.9|752.5|751.5|784
1702311000000|2023-12-11 16:10:00|753.1|752.1|753.9|752.9|754.1|753.1|753.1|752.1|979
1702311300000|2023-12-11 16:15:00|754.1|753.1|751.5|750.5|754.5|753.5|750|749|1411
1702311600000|2023-12-11 16:20:00|751.4|750.4|752.4|751.4|752.9|751.9|750.9|749.9|1048
1702311900000|2023-12-11 16:25:00|752.5|751.5|751.9|750.9|753.4|752.4|751.6|750.6|3433
1702312200000|2023-12-11 16:30:00|752.1|751.1|751.5|750.5|752.6|751.6|750.4|749.4|1753
1702312500000|2023-12-11 16:35:00|751.4|750.4|752.4|751.4|752.6|751.6|750.9|749.9|1322
1702312800000|2023-12-11 16:40:00|752.1|751.1|753.6|752.6|754.5|753.5|752.1|751.1|921
1702313100000|2023-12-11 16:45:00|753.8|752.8|756|755|756.5|755.5|753.8|752.8|375
1702313400000|2023-12-11 16:50:00|756.1|755.1|754.9|753.9|756.4|755.4|754.4|753.4|113
1702313700000|2023-12-11 16:55:00|755|754|753.4|752.4|755.1|754.1|753.1|752.1|712
1702314000000|2023-12-11 17:00:00|753.6|752.6|752.1|751.1|753.6|752.6|751.6|750.6|780
1702314300000|2023-12-11 17:05:00|751.9|750.9|750.1|749.1|752.1|751.1|750.1|749.1|1100
1702314600000|2023-12-11 17:10:00|749.9|748.9|750|749|750.9|749.9|749.4|748.4|536
1702314900000|2023-12-11 17:15:00|749.9|748.9|748.1|747.1|749.9|748.9|748.1|747.1|401
1702315200000|2023-12-11 17:20:00|747.9|746.9|746.9|745.9|747.9|746.9|746.8|745.8|1089
1702315500000|2023-12-11 17:25:00|747.1|746.1|747.1|746.1|747.9|746.9|746.9|745.9|590
1702315800000|2023-12-11 17:30:00|747|746|749|748|749.6|748.6|746.9|745.9|199
1702316100000|2023-12-11 17:35:00|749.1|748.1|750.4|749.4|750.9|749.9|748.9|747.9|848
1702316400000|2023-12-11 17:40:00|750.1|749.1|751|750|751.4|750.4|749.6|748.6|205
1702316700000|2023-12-11 17:45:00|750.9|749.9|750.9|749.9|751.4|750.4|750.4|749.4|120
1702317000000|2023-12-11 17:50:00|750.8|749.8|751.9|750.9|752.3|751.3|750.8|749.8|160
1702317300000|2023-12-11 17:55:00|752.1|751.1|753.4|752.4|753.9|752.9|751.9|750.9|294
1702317600000|2023-12-11 18:00:00|753.6|752.6|755|754|755|754|753.4|752.4|162
1702317900000|2023-12-11 18:05:00|754.9|753.9|756.9|755.9|757.1|756.1|754.3|753.3|233
1702318200000|2023-12-11 18:10:00|756.6|755.6|756.6|755.6|757|756|755.9|754.9|225
1702318500000|2023-12-11 18:15:00|756.9|755.9|756.9|755.9|757.3|756.3|756.6|755.6|114
1702318800000|2023-12-11 18:20:00|756.6|755.6|756.9|755.9|757.4|756.4|756.4|755.4|103
1702319100000|2023-12-11 18:25:00|756.8|755.8|755.6|754.6|756.9|755.9|755.1|754.1|274
1702319400000|2023-12-11 18:30:00|755.4|754.4|755.9|754.9|756.4|755.4|755.4|754.4|182
1702319700000|2023-12-11 18:35:00|756|755|756.9|755.9|757.4|756.4|755.8|754.8|209
1702320000000|2023-12-11 18:40:00|756.8|755.8|756.9|755.9|757.3|756.3|756.6|755.6|336
1702320300000|2023-12-11 18:45:00|756.6|755.6|757.4|756.4|757.6|756.6|756.4|755.4|350
1702320600000|2023-12-11 18:50:00|757.6|756.6|757.5|756.5|757.9|756.9|756.6|755.6|266
1702320900000|2023-12-11 18:55:00|757.6|756.6|758.4|757.4|758.6|757.6|757.4|756.4|292
1702321200000|2023-12-11 19:00:00|758.3|757.3|758.4|757.4|759.4|758.4|758.3|757.3|750
1702321500000|2023-12-11 19:05:00|758.6|757.6|756.9|755.9|758.6|757.6|756.9|755.9|394
1702321800000|2023-12-11 19:10:00|756.8|755.8|755.1|754.1|757.4|756.4|755|754|245
1702322100000|2023-12-11 19:15:00|755.4|754.4|755.6|754.6|756.1|755.1|755.4|754.4|194
1702322400000|2023-12-11 19:20:00|755.9|754.9|753.9|752.9|755.9|754.9|753.9|752.9|159
1702322700000|2023-12-11 19:25:00|754|753|754.8|753.8|755.6|754.6|753.9|752.9|849
1702323000000|2023-12-11 19:30:00|754.6|753.6|754.4|753.4|755.1|754.1|754.1|753.1|395
1702323300000|2023-12-11 19:35:00|754.6|753.6|754.6|753.6|754.9|753.9|754.4|753.4|182
1702323600000|2023-12-11 19:40:00|754.9|753.9|754.4|753.4|754.9|753.9|754.3|753.3|216
1702323900000|2023-12-11 19:45:00|754.3|753.3|753.9|752.9|754.6|753.6|753.6|752.6|1111
1702324200000|2023-12-11 19:50:00|754|753|754.3|753.3|754.4|753.4|753.6|752.6|82
1702324500000|2023-12-11 19:55:00|754.1|753.1|754.1|753.1|754.3|753.3|753.9|752.9|46
1702324800000|2023-12-11 20:00:00|754.3|753.3|754.1|753.1|754.4|753.4|754|753|25
1702325100000|2023-12-11 20:05:00|754.3|753.3|754.4|753.4|754.4|753.4|754.1|753.1|22
1702325400000|2023-12-11 20:10:00|754.5|753.5|754.6|753.6|754.6|753.6|754.4|753.4|13
1702325700000|2023-12-11 20:15:00|754.4|753.4|754.6|753.6|754.6|753.6|754.4|753.4|1449
1702326000000|2023-12-11 20:20:00|754.4|753.4|754.6|753.6|754.6|753.6|754.4|753.4|23
1702326300000|2023-12-11 20:25:00|754.4|753.4|754.4|753.4|754.4|753.4|754.4|753.4|4
1702326600000|2023-12-11 20:30:00|754.6|753.6|754.6|753.6|754.8|753.8|754.6|753.6|131
1702326900000|2023-12-11 20:35:00|754.9|753.9|754.9|753.9|754.9|753.9|754.9|753.9|8
1702327200000|2023-12-11 20:40:00|754.8|753.8|755.1|754.1|755.1|754.1|754.8|753.8|9
1702327500000|2023-12-11 20:45:00|754.9|753.9|754.9|753.9|755.1|754.1|754.9|753.9|17
1702327800000|2023-12-11 20:50:00|754.8|753.8|754.9|753.9|754.9|753.9|754.6|753.6|34
1702328100000|2023-12-11 20:55:00|754.6|753.6|754.6|753.6|754.9|753.9|754.6|753.6|91
1702328400000|2023-12-11 21:00:00|754.9|753.9|754.9|753.9|754.9|753.9|754.6|753.6|132
1702328700000|2023-12-11 21:05:00|754.8|753.8|754.6|753.6|754.9|753.9|754.4|753.4|55
1702329000000|2023-12-11 21:10:00|754.8|753.8|754.9|753.9|754.9|753.9|754.6|753.6|17
1702329300000|2023-12-11 21:15:00|754.8|753.8|754.6|753.6|754.8|753.8|754.6|753.6|11
1702329600000|2023-12-11 21:20:00|754.4|753.4|754.4|753.4|754.4|753.4|754.4|753.4|80
1702329900000|2023-12-11 21:25:00|754.6|753.6|754.5|753.5|754.6|753.6|754.4|753.4|36
1702330200000|2023-12-11 21:30:00|754.3|753.3|754.4|753.4|754.4|753.4|754.3|753.3|10
1702330500000|2023-12-11 21:35:00|754.5|753.5|754.5|753.5|754.6|753.6|754.5|753.5|5
1702330800000|2023-12-11 21:40:00|754.6|753.6|754.6|753.6|754.8|753.8|754.5|753.5|15
1702331100000|2023-12-11 21:45:00|754.8|753.8|754.5|753.5|754.8|753.8|754.5|753.5|5
1702331400000|2023-12-11 21:50:00|754.4|753.4|754.4|753.4|754.5|753.5|754.3|753.3|13
1702331700000|2023-12-11 21:55:00|754.5|753.5|754.5|753.5|754.8|753.8|754.3|753.3|23
1702332000000|2023-12-11 22:00:00|754.4|753.4|754.5|753.5|754.5|753.5|754.4|753.4|0
1702334700000|2023-12-11 22:45:00|754.6|753.6|754.6|753.6|754.6|753.6|754.6|753.6|0
1702335300000|2023-12-11 22:55:00|754.5|753.5|754.5|753.5|754.5|753.5|754.5|753.5|0
1702346400000|2023-12-12 02:00:00|755.8|754.8|756|755|756|755|755.3|754.3|4
1702346700000|2023-12-12 02:05:00|755.8|754.8|756.4|755.4|756.5|755.5|755.8|754.8|3
1702347000000|2023-12-12 02:10:00|756.3|755.3|756.3|755.3|756.6|755.6|756|755|7
1702347300000|2023-12-12 02:15:00|756.1|755.1|756.3|755.3|756.5|755.5|756.1|755.1|2
1702347600000|2023-12-12 02:20:00|756.5|755.5|756.3|755.3|756.5|755.5|756.1|755.1|1
1702347900000|2023-12-12 02:25:00|756.1|755.1|756.3|755.3|756.3|755.3|756|755|3
1702348200000|2023-12-12 02:30:00|756.1|755.1|756|755|756.1|755.1|755.9|754.9|1
1702348500000|2023-12-12 02:35:00|755.8|754.8|756.9|755.9|757.1|756.1|755.8|754.8|642
1702348800000|2023-12-12 02:40:00|757|756|756.9|755.9|757|756|756.8|755.8|16
1702349100000|2023-12-12 02:45:00|757|756|756.9|755.9|757.1|756.1|756.8|755.8|2
1702349400000|2023-12-12 02:50:00|756.8|755.8|757.1|756.1|757.1|756.1|756.8|755.8|0
1702349700000|2023-12-12 02:55:00|757|756|756.9|755.9|757.1|756.1|756.9|755.9|0
1702350000000|2023-12-12 03:00:00|757|756|757.1|756.1|757.1|756.1|756.9|755.9|23
1702350300000|2023-12-12 03:05:00|||||||||4
1702350600000|2023-12-12 03:10:00|757.6|756.6|757.9|756.9|758.1|757.1|757.6|756.6|47
1702350900000|2023-12-12 03:15:00|757.6|756.6|758.1|757.1|758.1|757.1|757.6|756.6|30
1702351200000|2023-12-12 03:20:00|757.9|756.9|758.1|757.1|758.1|757.1|757.8|756.8|8
1702351500000|2023-12-12 03:25:00|757.9|756.9|758.1|757.1|758.1|757.1|757.9|756.9|4
1702351800000|2023-12-12 03:30:00|758|757|757.8|756.8|758.1|757.1|757.8|756.8|13
1702352100000|2023-12-12 03:35:00|757.9|756.9|758.1|757.1|758.1|757.1|757.6|756.6|1
1702352400000|2023-12-12 03:40:00|758|757|758|757|758.1|757.1|757.9|756.9|2
1702352700000|2023-12-12 03:45:00|758.1|757.1|758.3|757.3|758.3|757.3|758|757|1
1702353000000|2023-12-12 03:50:00|758.1|757.1|758|757|758.3|757.3|757.9|756.9|2
1702353300000|2023-12-12 03:55:00|758.1|757.1|758.1|757.1|758.3|757.3|758|757|1
1702353600000|2023-12-12 04:00:00|758.3|757.3|758.4|757.4|758.4|757.4|758.3|757.3|2
1702353900000|2023-12-12 04:05:00|758.5|757.5|758.4|757.4|758.6|757.6|758.4|757.4|6
1702354200000|2023-12-12 04:10:00|758.1|757.1|758.4|757.4|758.4|757.4|758.1|757.1|2
1702354500000|2023-12-12 04:15:00|758.3|757.3|758.6|757.6|758.6|757.6|758.1|757.1|2
1702355100000|2023-12-12 04:25:00|758.9|757.9|759.1|758.1|759.1|758.1|758.9|757.9|21
1702355400000|2023-12-12 04:30:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|11
1702355700000|2023-12-12 04:35:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|4
1702356000000|2023-12-12 04:40:00|759.3|758.3|759.1|758.1|759.4|758.4|759.1|758.1|28
1702356300000|2023-12-12 04:45:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|40
1702356600000|2023-12-12 04:50:00|759.4|758.4|759.8|758.8|760|759|759.4|758.4|37
1702356900000|2023-12-12 04:55:00|759.6|758.6|759.6|758.6|759.9|758.9|759.6|758.6|54
1702357200000|2023-12-12 05:00:00|759.9|758.9|759.9|758.9|760|759|759.6|758.6|40
1702357500000|2023-12-12 05:05:00|759.8|758.8|759.9|758.9|760.1|759.1|759.8|758.8|8
1702357800000|2023-12-12 05:10:00|759.8|758.8|759.6|758.6|759.9|758.9|759.6|758.6|1
1702358100000|2023-12-12 05:15:00|759.5|758.5|759.6|758.6|759.6|758.6|759.5|758.5|3
1702358400000|2023-12-12 05:20:00|759.1|758.1|759.1|758.1|759.1|758.1|758.9|757.9|374
1702358700000|2023-12-12 05:25:00|759.3|758.3|759.4|758.4|759.5|758.5|759.1|758.1|6
1702359000000|2023-12-12 05:30:00|759.5|758.5|758.9|757.9|759.5|758.5|758.6|757.6|12
1702359300000|2023-12-12 05:35:00|758.8|757.8|758.9|757.9|759.1|758.1|758.8|757.8|5
1702359600000|2023-12-12 05:40:00|759.1|758.1|759|758|759.1|758.1|758.9|757.9|0
1702359900000|2023-12-12 05:45:00|758.9|757.9|759.1|758.1|759.1|758.1|758.9|757.9|8
1702360200000|2023-12-12 05:50:00|759.4|758.4|759.3|758.3|759.4|758.4|759.1|758.1|16
1702360500000|2023-12-12 05:55:00|759.1|758.1|759.1|758.1|759.3|758.3|759.1|758.1|32
1702360800000|2023-12-12 06:00:00|759.3|758.3|759.4|758.4|759.4|758.4|759.1|758.1|23
1702361100000|2023-12-12 06:05:00|759.3|758.3|759.4|758.4|759.4|758.4|759.3|758.3|3
1702361400000|2023-12-12 06:10:00|759.6|758.6|759.9|758.9|760|759|759.6|758.6|43
1702361700000|2023-12-12 06:15:00|759.6|758.6|759.5|758.5|759.6|758.6|759.5|758.5|24
1702362000000|2023-12-12 06:20:00|759.6|758.6|759.6|758.6|759.9|758.9|759.6|758.6|3
1702362300000|2023-12-12 06:25:00|759.8|758.8|759.6|758.6|759.8|758.8|759.5|758.5|13
1702362600000|2023-12-12 06:30:00|759.4|758.4|758.9|757.9|759.5|758.5|758.8|757.8|193
1702362900000|2023-12-12 06:35:00|758.6|757.6|758.3|757.3|758.6|757.6|758.1|757.1|52
1702363200000|2023-12-12 06:40:00|758.1|757.1|758.6|757.6|758.8|757.8|758.1|757.1|10
1702363500000|2023-12-12 06:45:00|758.8|757.8|758.4|757.4|759|758|758.4|757.4|26
1702363800000|2023-12-12 06:50:00|758.5|757.5|759.1|758.1|759.3|758.3|758.3|757.3|97
1702364100000|2023-12-12 06:55:00|759|758|759.1|758.1|759.4|758.4|759|758|26
1702364400000|2023-12-12 07:00:00|759.3|758.3|759.6|758.6|759.9|758.9|759.1|758.1|53
1702364700000|2023-12-12 07:05:00|759.9|758.9|758.9|757.9|760.4|759.4|758.9|757.9|244
1702365000000|2023-12-12 07:10:00|759|758|759.6|758.6|759.9|758.9|759|758|27
1702365300000|2023-12-12 07:15:00|759.8|758.8|758.9|757.9|759.8|758.8|758.9|757.9|31
1702365600000|2023-12-12 07:20:00|758.6|757.6|758.4|757.4|758.8|757.8|758.1|757.1|114
1702365900000|2023-12-12 07:25:00|758.6|757.6|758.4|757.4|758.8|757.8|758.4|757.4|24
1702366200000|2023-12-12 07:30:00|758.6|757.6|758.6|757.6|759.1|758.1|758.4|757.4|79
1702366500000|2023-12-12 07:35:00|758.8|757.8|758.8|757.8|759.1|758.1|758.6|757.6|124
1702366800000|2023-12-12 07:40:00|758.6|757.6|758.1|757.1|758.6|757.6|758.1|757.1|66
1702367100000|2023-12-12 07:45:00|757.9|756.9|757.6|756.6|758.4|757.4|757.4|756.4|651
1702367400000|2023-12-12 07:50:00|757.4|756.4|757.9|756.9|758.1|757.1|757.4|756.4|78
1702367700000|2023-12-12 07:55:00|757.8|756.8|757.8|756.8|758|757|757.4|756.4|71
1702368000000|2023-12-12 08:00:00|757.6|756.6|756.4|755.4|757.6|756.6|756.1|755.1|659
1702368300000|2023-12-12 08:05:00|756.3|755.3|756.9|755.9|757.9|756.9|756.1|755.1|1130
1702368600000|2023-12-12 08:10:00|756.6|755.6|756.4|755.4|757.1|756.1|756.1|755.1|286
1702368900000|2023-12-12 08:15:00|756.6|755.6|755.9|754.9|756.9|755.9|755.9|754.9|238
1702369200000|2023-12-12 08:20:00|755.6|754.6|756.1|755.1|756.6|755.6|755.6|754.6|467
1702369500000|2023-12-12 08:25:00|755.9|754.9|755.9|754.9|756.3|755.3|754.6|753.6|944
1702369800000|2023-12-12 08:30:00|755.8|754.8|755.4|754.4|755.9|754.9|754.4|753.4|591
1702370100000|2023-12-12 08:35:00|755.5|754.5|755.3|754.3|755.6|754.6|754.4|753.4|239
1702370400000|2023-12-12 08:40:00|755.4|754.4|755.3|754.3|755.6|754.6|754.4|753.4|916
1702370700000|2023-12-12 08:45:00|755.1|754.1|754.9|753.9|755.4|754.4|754.6|753.6|214
1702371000000|2023-12-12 08:50:00|755.1|754.1|755.4|754.4|755.6|754.6|754.9|753.9|81
1702371300000|2023-12-12 08:55:00|755.9|754.9|755.9|754.9|755.9|754.9|755.9|754.9|17
1702371600000|2023-12-12 09:00:00|755.6|754.6|756.4|755.4|756.4|755.4|755.4|754.4|395
1702371900000|2023-12-12 09:05:00|756.5|755.5|756.1|755.1|757.6|756.6|756.1|755.1|1626
1702372200000|2023-12-12 09:10:00|756.4|755.4|755.4|754.4|756.4|755.4|755.1|754.1|720
1702372500000|2023-12-12 09:15:00|755.3|754.3|755.9|754.9|755.9|754.9|755.1|754.1|178
1702372800000|2023-12-12 09:20:00|756.1|755.1|756.9|755.9|757.4|756.4|756.1|755.1|204
1702373100000|2023-12-12 09:25:00|757|756|756.6|755.6|757.1|756.1|755.9|754.9|277
1702373400000|2023-12-12 09:30:00|756.4|755.4|756.3|755.3|756.9|755.9|755.9|754.9|400
1702373700000|2023-12-12 09:35:00|756.1|755.1|756.1|755.1|756.9|755.9|755.9|754.9|80
1702374000000|2023-12-12 09:40:00|755.9|754.9|754.6|753.6|756.1|755.1|754.6|753.6|348
1702374300000|2023-12-12 09:45:00|754.5|753.5|755.1|754.1|755.4|754.4|754.3|753.3|415
1702374600000|2023-12-12 09:50:00|755|754|755.4|754.4|755.6|754.6|754.9|753.9|116
1702374900000|2023-12-12 09:55:00|755.3|754.3|753.1|752.1|755.4|754.4|752.6|751.6|3361
1702375200000|2023-12-12 10:00:00|753.6|752.6|751.5|750.5|753.9|752.9|751.4|750.4|3022
1702375500000|2023-12-12 10:05:00|751.6|750.6|752.6|751.6|753.1|752.1|751.3|750.3|843
1702375800000|2023-12-12 10:10:00|752.5|751.5|753.1|752.1|753.9|752.9|752.4|751.4|532
1702376100000|2023-12-12 10:15:00|753.3|752.3|752.4|751.4|753.4|752.4|752.4|751.4|182
1702376400000|2023-12-12 10:20:00|752.3|751.3|751.6|750.6|752.6|751.6|751.4|750.4|634
1702376700000|2023-12-12 10:25:00|751.5|750.5|751.6|750.6|752.4|751.4|751.4|750.4|555
1702377000000|2023-12-12 10:30:00|751.9|750.9|751.6|750.6|752.1|751.1|751.1|750.1|716
1702377300000|2023-12-12 10:35:00|751.5|750.5|750.9|749.9|751.9|750.9|750.6|749.6|688
1702377600000|2023-12-12 10:40:00|751|750|750.6|749.6|751|750|750.6|749.6|1128
1702377900000|2023-12-12 10:45:00|750.5|749.5|748.9|747.9|750.5|749.5|748.4|747.4|433
1702378200000|2023-12-12 10:50:00|748.8|747.8|747.6|746.6|748.9|747.9|747.6|746.6|484
1702378500000|2023-12-12 10:55:00|747.9|746.9|747.6|746.6|748.1|747.1|747.6|746.6|470
1702378800000|2023-12-12 11:00:00|747.5|746.5|747.4|746.4|747.5|746.5|746.9|745.9|325
1702379100000|2023-12-12 11:05:00|747.3|746.3|747.1|746.1|747.4|746.4|746.9|745.9|440
1702379400000|2023-12-12 11:10:00|747|746|747.3|746.3|747.3|746.3|746.6|745.6|301
1702379700000|2023-12-12 11:15:00|747.1|746.1|747.4|746.4|747.9|746.9|746.9|745.9|385
1702380000000|2023-12-12 11:20:00|747.6|746.6|747.6|746.6|747.9|746.9|747.1|746.1|238
1702380300000|2023-12-12 11:25:00|747.4|746.4|747.3|746.3|747.6|746.6|746.9|745.9|292
1702380600000|2023-12-12 11:30:00|747.4|746.4|747.1|746.1|747.9|746.9|747.1|746.1|304
1702380900000|2023-12-12 11:35:00|746.9|745.9|746.4|745.4|747.1|746.1|746.4|745.4|296
1702381200000|2023-12-12 11:40:00|746.1|745.1|746.4|745.4|746.8|745.8|746.1|745.1|399
1702381500000|2023-12-12 11:45:00|746.6|745.6|746.9|745.9|746.9|745.9|746.4|745.4|175
1702381800000|2023-12-12 11:50:00|747|746|748|747|748.4|747.4|746.9|745.9|438
1702382100000|2023-12-12 11:55:00|747.9|746.9|747.9|746.9|748.1|747.1|747.6|746.6|155
1702382400000|2023-12-12 12:00:00|747.6|746.6|745.6|744.6|747.6|746.6|745.4|744.4|766
1702382700000|2023-12-12 12:05:00|745.9|744.9|746.6|745.6|746.9|745.9|745.4|744.4|557
1702383000000|2023-12-12 12:10:00|746.5|745.5|747.6|746.6|747.6|746.6|746.4|745.4|1048
1702383300000|2023-12-12 12:15:00|747.9|746.9|747.9|746.9|748.1|747.1|747.6|746.6|137
1702383600000|2023-12-12 12:20:00|747.8|746.8|747.6|746.6|747.8|746.8|747.1|746.1|217
1702383900000|2023-12-12 12:25:00|747.9|746.9|747.9|746.9|748.4|747.4|747.5|746.5|529
1702384200000|2023-12-12 12:30:00|747.6|746.6|747.1|746.1|747.9|746.9|747.1|746.1|83
1702384500000|2023-12-12 12:35:00|747.4|746.4|746.9|745.9|747.6|746.6|746.6|745.6|208
1702384800000|2023-12-12 12:40:00|746.6|745.6|746.9|745.9|747.1|746.1|746.6|745.6|70
1702385100000|2023-12-12 12:45:00|746.6|745.6|746.8|745.8|747|746|746.6|745.6|154
1702385400000|2023-12-12 12:50:00|746.9|745.9|745.6|744.6|746.9|745.9|745.1|744.1|757
1702385700000|2023-12-12 12:55:00|745.5|744.5|745.9|744.9|745.9|744.9|745.4|744.4|243
1702386000000|2023-12-12 13:00:00|745.6|744.6|744.6|743.6|746.6|745.6|743.9|742.9|639
1702386300000|2023-12-12 13:05:00|744.4|743.4|743.1|742.1|744.6|743.6|742.9|741.9|532
1702386600000|2023-12-12 13:10:00|743|742|741.6|740.6|743.5|742.5|741.6|740.6|469
1702386900000|2023-12-12 13:15:00|741.4|740.4|740.9|739.9|741.6|740.6|740.6|739.6|793
1702387200000|2023-12-12 13:20:00|740.8|739.8|742.1|741.1|742.1|741.1|740.8|739.8|855
1702387500000|2023-12-12 13:25:00|741.9|740.9|744.1|743.1|744.1|743.1|741.9|740.9|247
1702387800000|2023-12-12 13:30:00|743.8|742.8|743.5|742.5|744.5|743.5|743.1|742.1|289
1702388100000|2023-12-12 13:35:00|743.4|742.4|743.1|742.1|743.6|742.6|742.8|741.8|305
1702388400000|2023-12-12 13:40:00|743|742|742.6|741.6|743.4|742.4|742|741|227
1702388700000|2023-12-12 13:45:00|742.5|741.5|743.6|742.6|744.1|743.1|742.4|741.4|1172
1702389000000|2023-12-12 13:50:00|743.9|742.9|743.6|742.6|744.6|743.6|743.4|742.4|356
1702389300000|2023-12-12 13:55:00|743.5|742.5|738.4|737.4|743.5|742.5|738.1|737.1|987
1702389600000|2023-12-12 14:00:00|738.6|737.6|735.6|734.6|738.6|737.6|734.8|733.8|1399
1702389900000|2023-12-12 14:05:00|735.4|734.4|734.3|733.3|735.6|734.6|734.1|733.1|686
1702390200000|2023-12-12 14:10:00|734.1|733.1|734.9|733.9|735.4|734.4|733.9|732.9|510
1702390500000|2023-12-12 14:15:00|734.6|733.6|732.9|731.9|735.4|734.4|732.1|731.1|832
1702390800000|2023-12-12 14:20:00|733|732|734.9|733.9|735.6|734.6|732.6|731.6|853
1702391100000|2023-12-12 14:25:00|734.8|733.8|734.6|733.6|735.4|734.4|734.1|733.1|504
1702391400000|2023-12-12 14:30:00|734.4|733.4|731.5|730.5|734.6|733.6|731.4|730.4|746
1702391700000|2023-12-12 14:35:00|731.6|730.6|732.1|731.1|733.4|732.4|731.3|730.3|508
1702392000000|2023-12-12 14:40:00|731.9|730.9|731|730|732.4|731.4|730.9|729.9|407
1702392300000|2023-12-12 14:45:00|730.9|729.9|727.9|726.9|731.1|730.1|727.9|726.9|3574
1702392600000|2023-12-12 14:50:00|727.6|726.6|727.8|726.8|728.6|727.6|727.1|726.1|6384
1702392900000|2023-12-12 14:55:00|727.6|726.6|728.1|727.1|728.9|727.9|727.5|726.5|1867
1702393200000|2023-12-12 15:00:00|728|727|729.1|728.1|729.1|728.1|726.9|725.9|775
1702393500000|2023-12-12 15:05:00|729|728|729.1|728.1|730.1|729.1|728.6|727.6|1588
1702393800000|2023-12-12 15:10:00|729.3|728.3|731.6|730.6|732.4|731.4|729.1|728.1|1123
1702394100000|2023-12-12 15:15:00|731.9|730.9|731.9|730.9|733.4|732.4|731.1|730.1|1680
1702394400000|2023-12-12 15:20:00|732|731|732.5|731.5|732.9|731.9|731.6|730.6|786
1702394700000|2023-12-12 15:25:00|732.6|731.6|730|729|732.6|731.6|729.6|728.6|904
1702395000000|2023-12-12 15:30:00|729.9|728.9|729.6|728.6|730.6|729.6|729.1|728.1|843
1702395300000|2023-12-12 15:35:00|729.9|728.9|730.9|729.9|731|730|729|728|342
1702395600000|2023-12-12 15:40:00|731|730|729.1|728.1|732.1|731.1|728.6|727.6|2886
1702395900000|2023-12-12 15:45:00|729|728|728.9|727.9|729.6|728.6|727.9|726.9|1007
1702396200000|2023-12-12 15:50:00|728.8|727.8|728.9|727.9|729.8|728.8|728.1|727.1|1040
1702396500000|2023-12-12 15:55:00|728.6|727.6|726.1|725.1|728.9|727.9|725.6|724.6|823
1702396800000|2023-12-12 16:00:00|726|725|725.4|724.4|726.1|725.1|724.4|723.4|1367
1702397100000|2023-12-12 16:05:00|725.1|724.1|724.6|723.6|725.3|724.3|723.4|722.4|1129
1702397400000|2023-12-12 16:10:00|724.5|723.5|723.9|722.9|724.6|723.6|723.1|722.1|938
1702397700000|2023-12-12 16:15:00|724.1|723.1|724.1|723.1|724.4|723.4|723.4|722.4|1445
1702398000000|2023-12-12 16:20:00|724|723|723.6|722.6|724.6|723.6|723.4|722.4|939
1702398300000|2023-12-12 16:25:00|723.4|722.4|723.4|722.4|725.1|724.1|723.1|722.1|2788
1702398600000|2023-12-12 16:30:00|723.3|722.3|723.6|722.6|723.9|722.9|722.4|721.4|999
1702398900000|2023-12-12 16:35:00|723.5|722.5|725.1|724.1|725.1|724.1|723.5|722.5|1756
1702399200000|2023-12-12 16:40:00|725.3|724.3|724.4|723.4|725.9|724.9|723.9|722.9|1405
1702399500000|2023-12-12 16:45:00|724.6|723.6|723.1|722.1|724.6|723.6|722.4|721.4|789
1702399800000|2023-12-12 16:50:00|723.3|722.3|723.1|722.1|723.3|722.3|722.6|721.6|257
1702400100000|2023-12-12 16:55:00|723|722|722.6|721.6|723.4|722.4|722.5|721.5|302
1702400400000|2023-12-12 17:00:00|722.8|721.8|724.1|723.1|724.4|723.4|722.6|721.6|639
1702400700000|2023-12-12 17:05:00|724.3|723.3|724.9|723.9|725.6|724.6|723.9|722.9|422
1702401000000|2023-12-12 17:10:00|725.1|724.1|723.4|722.4|725.1|724.1|723.3|722.3|419
1702401300000|2023-12-12 17:15:00|723.5|722.5|723|722|723.6|722.6|722.1|721.1|232
1702401600000|2023-12-12 17:20:00|723.1|722.1|724.4|723.4|724.6|723.6|723.1|722.1|253
1702401900000|2023-12-12 17:25:00|724.5|723.5|724.4|723.4|725|724|724.1|723.1|507
1702402200000|2023-12-12 17:30:00|724.3|723.3|724.6|723.6|725.4|724.4|724.1|723.1|368
1702402500000|2023-12-12 17:35:00|724.4|723.4|723.9|722.9|724.9|723.9|723.6|722.6|109
1702402800000|2023-12-12 17:40:00|723.8|722.8|724.1|723.1|724.9|723.9|723.6|722.6|181
1702403100000|2023-12-12 17:45:00|724.3|723.3|725|724|725.1|724.1|724.1|723.1|119
1702403400000|2023-12-12 17:50:00|724.9|723.9|723.6|722.6|725|724|723.6|722.6|91
1702403700000|2023-12-12 17:55:00|723.4|722.4|722.6|721.6|723.5|722.5|722.4|721.4|282
1702404000000|2023-12-12 18:00:00|722.9|721.9|724.4|723.4|724.6|723.6|722.6|721.6|333
1702404300000|2023-12-12 18:05:00|724.1|723.1|724.1|723.1|724.1|723.1|723.5|722.5|178
1702404600000|2023-12-12 18:10:00|724.3|723.3|723.1|722.1|724.4|723.4|723.1|722.1|368
1702404900000|2023-12-12 18:15:00|723.3|722.3|723.6|722.6|724.1|723.1|723.1|722.1|98
1702405200000|2023-12-12 18:20:00|723.5|722.5|724|723|724.4|723.4|723.5|722.5|35
1702405500000|2023-12-12 18:25:00|723.9|722.9|724.4|723.4|724.4|723.4|723.1|722.1|102
1702405800000|2023-12-12 18:30:00|724.3|723.3|723|722|724.4|723.4|722.6|721.6|227
1702406100000|2023-12-12 18:35:00|723.1|722.1|721.9|720.9|723.1|722.1|721.9|720.9|139
1702406400000|2023-12-12 18:40:00|722|721|723.1|722.1|723.4|722.4|721.6|720.6|112
1702406700000|2023-12-12 18:45:00|723|722|722.9|721.9|723.5|722.5|722.6|721.6|208
1702407000000|2023-12-12 18:50:00|722.8|721.8|721.8|720.8|722.9|721.9|721.5|720.5|261
1702407300000|2023-12-12 18:55:00|721.9|720.9|722.1|721.1|722.6|721.6|721.6|720.6|117
1702407600000|2023-12-12 19:00:00|722|721|721.6|720.6|722.4|721.4|721.4|720.4|146
1702407900000|2023-12-12 19:05:00|721.9|720.9|722.8|721.8|723.1|722.1|721.9|720.9|523
1702408200000|2023-12-12 19:10:00|722.6|721.6|723.1|722.1|723.4|722.4|722.4|721.4|109
1702408500000|2023-12-12 19:15:00|723|722|723.1|722.1|724.1|723.1|722.9|721.9|486
1702408800000|2023-12-12 19:20:00|722.9|721.9|723.5|722.5|723.8|722.8|722.9|721.9|140
1702409100000|2023-12-12 19:25:00|723.4|722.4|723.6|722.6|724.8|723.8|723.3|722.3|642
1702409400000|2023-12-12 19:30:00|723.8|722.8|724.1|723.1|724.1|723.1|723.4|722.4|74
1702409700000|2023-12-12 19:35:00|724.3|723.3|725.1|724.1|725.1|724.1|724.3|723.3|78
1702410000000|2023-12-12 19:40:00|724.9|723.9|725.1|724.1|725.1|724.1|724.6|723.6|74
1702410300000|2023-12-12 19:45:00|725.4|724.4|725.9|724.9|725.9|724.9|725.4|724.4|149
1702410600000|2023-12-12 19:50:00|725.8|724.8|725.4|724.4|725.9|724.9|725.4|724.4|197
1702410900000|2023-12-12 19:55:00|725.1|724.1|725.9|724.9|725.9|724.9|725.1|724.1|72
1702411200000|2023-12-12 20:00:00|726.1|725.1|725.8|724.8|726.1|725.1|725.6|724.6|42
1702411500000|2023-12-12 20:05:00|725.6|724.6|726.1|725.1|726.3|725.3|725.6|724.6|35
1702411800000|2023-12-12 20:10:00|726|725|725.6|724.6|726.4|725.4|725.6|724.6|127
1702412100000|2023-12-12 20:15:00|725.8|724.8|726.4|725.4|726.4|725.4|725.6|724.6|37
1702412400000|2023-12-12 20:20:00|726.3|725.3|726.1|725.1|726.4|725.4|726|725|36
1702412700000|2023-12-12 20:25:00|726|725|725.5|724.5|726.1|725.1|725.5|724.5|113
1702413000000|2023-12-12 20:30:00|725.6|724.6|726.1|725.1|726.1|725.1|725.6|724.6|44
1702413300000|2023-12-12 20:35:00|726|725|725.6|724.6|726|725|725.6|724.6|4
1702413600000|2023-12-12 20:40:00|725.8|724.8|725.4|724.4|725.8|724.8|725.1|724.1|39
1702413900000|2023-12-12 20:45:00|725.6|724.6|725.4|724.4|725.6|724.6|725.3|724.3|27
1702414200000|2023-12-12 20:50:00|725.3|724.3|725.4|724.4|725.4|724.4|725.1|724.1|25
1702414500000|2023-12-12 20:55:00|725.5|724.5|725.3|724.3|725.6|724.6|725.1|724.1|48
1702414800000|2023-12-12 21:00:00|725.4|724.4|725.6|724.6|725.6|724.6|725.3|724.3|25
1702415100000|2023-12-12 21:05:00|725.9|724.9|725.9|724.9|725.9|724.9|725.6|724.6|3
1702415400000|2023-12-12 21:10:00|726.1|725.1|726.1|725.1|726.1|725.1|725.9|724.9|6
1702416000000|2023-12-12 21:20:00|725.9|724.9|726.1|725.1|726.1|725.1|725.9|724.9|11
1702416300000|2023-12-12 21:25:00|725.9|724.9|725.9|724.9|725.9|724.9|725.9|724.9|20
1702416600000|2023-12-12 21:30:00|726.1|725.1|726.8|725.8|726.8|725.8|726.1|725.1|28
1702416900000|2023-12-12 21:35:00|726.9|725.9|727.1|726.1|727.1|726.1|726.6|725.6|127
1702417200000|2023-12-12 21:40:00|727|726|727.1|726.1|727.6|726.6|726.9|725.9|50
1702417500000|2023-12-12 21:45:00|727.3|726.3|727|726|727.3|726.3|726.9|725.9|15
1702417800000|2023-12-12 21:50:00|726.9|725.9|726.5|725.5|727.1|726.1|726.4|725.4|31
1702418100000|2023-12-12 21:55:00|726.6|725.6|725.8|724.8|726.6|725.6|725.5|724.5|32
1702418400000|2023-12-12 22:00:00|725.6|724.6|725.3|724.3|725.8|724.8|725.3|724.3|3
1702421400000|2023-12-12 22:50:00|725.9|724.9|725.6|724.6|725.9|724.9|725.6|724.6|1
1702421700000|2023-12-12 22:55:00|726|725|726.3|725.3|726.3|725.3|725.9|724.9|6
1702432800000|2023-12-13 02:00:00|724.9|723.9|724.6|723.6|725.1|724.1|724.3|723.3|60
1702433100000|2023-12-13 02:05:00|724.8|723.8|724.9|723.9|724.9|723.9|724.3|723.3|14
1702433400000|2023-12-13 02:10:00|724.8|723.8|725.8|724.8|726|725|724.8|723.8|123
1702433700000|2023-12-13 02:15:00|725.6|724.6|726.3|725.3|726.3|725.3|725.6|724.6|38
1702434000000|2023-12-13 02:20:00|726.4|725.4|727.1|726.1|727.1|726.1|726.4|725.4|21
1702434300000|2023-12-13 02:25:00|726.9|725.9|726.9|725.9|726.9|725.9|726.6|725.6|13
1702434600000|2023-12-13 02:30:00|726.8|725.8|726.8|725.8|727.3|726.3|726.6|725.6|34
1702434900000|2023-12-13 02:35:00|726.9|725.9|727|726|727.1|726.1|726.9|725.9|3
1702435200000|2023-12-13 02:40:00|727.1|726.1|726.9|725.9|727.1|726.1|726.9|725.9|2
1702435500000|2023-12-13 02:45:00|727|726|727.1|726.1|727.1|726.1|726.6|725.6|31
1702435800000|2023-12-13 02:50:00|727|726|727|726|727.3|726.3|727|726|7
1702436100000|2023-12-13 02:55:00|727.1|726.1|726.8|725.8|727.3|726.3|726.8|725.8|36
1702436400000|2023-12-13 03:00:00|726.6|725.6|726|725|726.6|725.6|725.9|724.9|24
1702436700000|2023-12-13 03:05:00|726.1|725.1|726.5|725.5|726.6|725.6|726|725|246
1702437000000|2023-12-13 03:10:00|726.4|725.4|726.4|725.4|726.4|725.4|726.4|725.4|2
1702437300000|2023-12-13 03:15:00|726.1|725.1|725.8|724.8|726.1|725.1|725.6|724.6|12
1702437600000|2023-12-13 03:20:00|726.3|725.3|725.8|724.8|726.3|725.3|725.8|724.8|65
1702437900000|2023-12-13 03:25:00|725.9|724.9|725.1|724.1|725.9|724.9|725.1|724.1|101
1702438200000|2023-12-13 03:30:00|725.4|724.4|725.3|724.3|725.4|724.4|725.3|724.3|6
1702438500000|2023-12-13 03:35:00|725.1|724.1|724.9|723.9|725.3|724.3|724.9|723.9|72
1702438800000|2023-12-13 03:40:00|724.8|723.8|724.3|723.3|724.8|723.8|724.3|723.3|102
1702439400000|2023-12-13 03:50:00|724.1|723.1|724.3|723.3|724.3|723.3|724.1|723.1|3
1702439700000|2023-12-13 03:55:00|724.1|723.1|722.8|721.8|724.1|723.1|722.6|721.6|21
1702440000000|2023-12-13 04:00:00|722.6|721.6|722.9|721.9|723.1|722.1|722.6|721.6|23
1702440300000|2023-12-13 04:05:00|723|722|723|722|723.1|722.1|722.9|721.9|13
1702440600000|2023-12-13 04:10:00|722.9|721.9|723|722|723|722|722.9|721.9|10
1702440900000|2023-12-13 04:15:00|723.1|722.1|723.1|722.1|723.1|722.1|723.1|722.1|1
1702441200000|2023-12-13 04:20:00|723|722|723.1|722.1|723.1|722.1|722.9|721.9|3
1702441500000|2023-12-13 04:25:00|723.4|722.4|723.8|722.8|723.9|722.9|723.4|722.4|8
1702441800000|2023-12-13 04:30:00|723.6|722.6|723.6|722.6|723.6|722.6|723.3|722.3|2
1702442100000|2023-12-13 04:35:00|723.8|722.8|723.9|722.9|724|723|723.6|722.6|5
1702442400000|2023-12-13 04:40:00|724|723|724.3|723.3|724.4|723.4|723.9|722.9|16
1702442700000|2023-12-13 04:45:00|724.1|723.1|724.1|723.1|724.3|723.3|724.1|723.1|1
1702443000000|2023-12-13 04:50:00|724.3|723.3|723.9|722.9|724.3|723.3|723.9|722.9|0
1702443300000|2023-12-13 04:55:00|724|723|724|723|724|723|723.9|722.9|2
1702443600000|2023-12-13 05:00:00|724.1|723.1|724.3|723.3|724.3|723.3|724.1|723.1|5
1702443900000|2023-12-13 05:05:00|724.4|723.4|724.4|723.4|724.5|723.5|724.3|723.3|2
1702444200000|2023-12-13 05:10:00|724.5|723.5|724.4|723.4|724.5|723.5|724.4|723.4|0
1702444500000|2023-12-13 05:15:00|724.5|723.5|724.5|723.5|724.5|723.5|724.5|723.5|2
1702444800000|2023-12-13 05:20:00|724.1|723.1|724.1|723.1|724.1|723.1|724.1|723.1|10
1702445100000|2023-12-13 05:25:00|724.3|723.3|724.4|723.4|724.4|723.4|724.3|723.3|9
1702445400000|2023-12-13 05:30:00|724.3|723.3|724.1|723.1|724.6|723.6|724.1|723.1|23
1702445700000|2023-12-13 05:35:00|724.3|723.3|723|722|724.3|723.3|722.4|721.4|147
1702446000000|2023-12-13 05:40:00|722.9|721.9|723.3|722.3|723.3|722.3|722.8|721.8|82
1702446300000|2023-12-13 05:45:00|723.1|722.1|723.8|722.8|724.3|723.3|723|722|21
1702446600000|2023-12-13 05:50:00|723.9|722.9|723.3|722.3|723.9|722.9|722.5|721.5|14
1702446900000|2023-12-13 05:55:00|723.4|722.4|723.5|722.5|723.6|722.6|723.3|722.3|3
1702447200000|2023-12-13 06:00:00|723.6|722.6|723|722|723.6|722.6|722.6|721.6|8
1702447500000|2023-12-13 06:05:00|722.8|721.8|722.9|721.9|723.1|722.1|722.5|721.5|0
1702447800000|2023-12-13 06:10:00|723|722|723.4|722.4|723.5|722.5|722.9|721.9|26
1702448100000|2023-12-13 06:15:00|723.3|722.3|722.9|721.9|723.4|722.4|722.6|721.6|11
1702448400000|2023-12-13 06:20:00|722.8|721.8|722.3|721.3|722.9|721.9|722.3|721.3|1
1702448700000|2023-12-13 06:25:00|722.4|721.4|722.1|721.1|722.4|721.4|722|721|23
1702449000000|2023-12-13 06:30:00|722.3|721.3|721.9|720.9|722.4|721.4|721.8|720.8|13
1702449300000|2023-12-13 06:35:00|722|721|721|720|722|721|720.9|719.9|112
1702449600000|2023-12-13 06:40:00|721.1|720.1|720.8|719.8|721.3|720.3|720.6|719.6|75
1702449900000|2023-12-13 06:45:00|720.9|719.9|719|718|720.9|719.9|719|718|512
1702450200000|2023-12-13 06:50:00|719.1|718.1|719.5|718.5|719.9|718.9|719|718|23
1702450500000|2023-12-13 06:55:00|719.4|718.4|719.3|718.3|719.8|718.8|718.9|717.9|42
1702450800000|2023-12-13 07:00:00|719.4|718.4|719.5|718.5|720.1|719.1|719.4|718.4|74
1702451100000|2023-12-13 07:05:00|719.4|718.4|720.8|719.8|720.9|719.9|719.4|718.4|58
1702451400000|2023-12-13 07:10:00|720.6|719.6|719.6|718.6|721|720|719.3|718.3|239
1702451700000|2023-12-13 07:15:00|719.5|718.5|719.6|718.6|720.1|719.1|719.4|718.4|95
1702452000000|2023-12-13 07:20:00|719.5|718.5|719.6|718.6|720.3|719.3|719.5|718.5|52
1702452300000|2023-12-13 07:25:00|719.9|718.9|720.4|719.4|720.4|719.4|719.8|718.8|126
1702452600000|2023-12-13 07:30:00|720.1|719.1|720|719|720.1|719.1|719.5|718.5|71
1702452900000|2023-12-13 07:35:00|719.9|718.9|719.4|718.4|719.9|718.9|719.3|718.3|172
1702453200000|2023-12-13 07:40:00|719.3|718.3|718.9|717.9|719.4|718.4|718.4|717.4|307
1702453500000|2023-12-13 07:45:00|719.1|718.1|718.6|717.6|719.1|718.1|718.6|717.6|103
1702453800000|2023-12-13 07:50:00|718.8|717.8|718.6|717.6|719|718|718.3|717.3|180
1702454100000|2023-12-13 07:55:00|718.9|717.9|718.4|717.4|719.1|718.1|718|717|212
1702454400000|2023-12-13 08:00:00|718.3|717.3|717.9|716.9|718.4|717.4|717.6|716.6|448
1702454700000|2023-12-13 08:05:00|718.1|717.1|717.4|716.4|718.1|717.1|717.1|716.1|534
1702455000000|2023-12-13 08:10:00|717.6|716.6|716.9|715.9|717.9|716.9|716.6|715.6|1546
1702455300000|2023-12-13 08:15:00|717|716|717.1|716.1|717.6|716.6|716.5|715.5|338
1702455600000|2023-12-13 08:20:00|717.4|716.4|717.1|716.1|717.4|716.4|716|715|524
1702455900000|2023-12-13 08:25:00|717|716|718.1|717.1|718.6|717.6|717|716|1107
1702456200000|2023-12-13 08:30:00|718|717|718.4|717.4|719.3|718.3|717.4|716.4|2002
1702456500000|2023-12-13 08:35:00|718.3|717.3|718.6|717.6|718.9|717.9|717.6|716.6|268
1702456800000|2023-12-13 08:40:00|718.9|717.9|719.1|718.1|719.1|718.1|718.8|717.8|963
1702457100000|2023-12-13 08:45:00|719|718|716.9|715.9|719.1|718.1|716.1|715.1|448
1702457400000|2023-12-13 08:50:00|717.1|716.1|720.5|719.5|720.5|719.5|716.9|715.9|499
1702457700000|2023-12-13 08:55:00|720.6|719.6|720.5|719.5|721.6|720.6|719.9|718.9|494
1702458000000|2023-12-13 09:00:00|720.4|719.4|719.1|718.1|720.5|719.5|718.1|717.1|1963
1702458300000|2023-12-13 09:05:00|719.4|718.4|721.3|720.3|721.5|720.5|718.6|717.6|2379
1702458600000|2023-12-13 09:10:00|721.1|720.1|722.5|721.5|722.5|721.5|720.8|719.8|410
1702458900000|2023-12-13 09:15:00|722.6|721.6|724.9|723.9|725.6|724.6|722.4|721.4|2347
1702459200000|2023-12-13 09:20:00|725|724|724.9|723.9|726.3|725.3|724.4|723.4|486
1702459500000|2023-12-13 09:25:00|724.8|723.8|725.1|724.1|725.3|724.3|724.4|723.4|308
1702459800000|2023-12-13 09:30:00|725|724|725.4|724.4|725.4|724.4|724.1|723.1|253
1702460100000|2023-12-13 09:35:00|725.3|724.3|725.4|724.4|725.9|724.9|724.4|723.4|219
1702460400000|2023-12-13 09:40:00|725.6|724.6|725.6|724.6|726.1|725.1|724.4|723.4|255
1702460700000|2023-12-13 09:45:00|725.9|724.9|726.4|725.4|726.6|725.6|724.1|723.1|1272
1702461000000|2023-12-13 09:50:00|726.5|725.5|727.1|726.1|727.4|726.4|725.9|724.9|513
1702461300000|2023-12-13 09:55:00|727|726|727.1|726.1|727.5|726.5|725.6|724.6|400
1702461600000|2023-12-13 10:00:00|727.6|726.6|726.4|725.4|727.6|726.6|726.1|725.1|1410
1702461900000|2023-12-13 10:05:00|726.1|725.1|726.9|725.9|726.9|725.9|725.6|724.6|258
1702462200000|2023-12-13 10:10:00|726.8|725.8|726.4|725.4|726.9|725.9|726.1|725.1|190
1702462500000|2023-12-13 10:15:00|726.6|725.6|727.9|726.9|728|727|726.1|725.1|292
1702462800000|2023-12-13 10:20:00|727.6|726.6|728.1|727.1|728.4|727.4|727.4|726.4|407
1702463100000|2023-12-13 10:25:00|728.3|727.3|727.9|726.9|729.1|728.1|727.1|726.1|736
1702463400000|2023-12-13 10:30:00|727.8|726.8|728.5|727.5|729.4|728.4|727.4|726.4|331
1702463700000|2023-12-13 10:35:00|728.4|727.4|729.9|728.9|730.1|729.1|728.4|727.4|1268
1702464000000|2023-12-13 10:40:00|730.1|729.1|730.4|729.4|730.4|729.4|729.9|728.9|165
1702464300000|2023-12-13 10:45:00|730.5|729.5|731.1|730.1|731.1|730.1|730.4|729.4|371
1702464600000|2023-12-13 10:50:00|731.3|730.3|730.9|729.9|731.4|730.4|730.5|729.5|290
1702464900000|2023-12-13 10:55:00|731|730|730.9|729.9|731.9|730.9|730.9|729.9|166
1702465200000|2023-12-13 11:00:00|731|730|730.6|729.6|731.4|730.4|730.4|729.4|442
1702465500000|2023-12-13 11:05:00|730.9|729.9|732.3|731.3|732.4|731.4|730.5|729.5|1071
1702465800000|2023-12-13 11:10:00|732.1|731.1|732.1|731.1|732.9|731.9|731.6|730.6|374
1702466100000|2023-12-13 11:15:00|731.9|730.9|731|730|732.1|731.1|730.9|729.9|594
1702466400000|2023-12-13 11:20:00|730.9|729.9|730.6|729.6|731|730|729.9|728.9|133
1702466700000|2023-12-13 11:25:00|730.5|729.5|731.4|730.4|731.4|730.4|730.5|729.5|171
1702467000000|2023-12-13 11:30:00|731.3|730.3|730.9|729.9|731.3|730.3|730.4|729.4|177
1702467300000|2023-12-13 11:35:00|731|730|731.1|730.1|731.1|730.1|730.4|729.4|108
1702467600000|2023-12-13 11:40:00|731.3|730.3|730.6|729.6|731.3|730.3|730.1|729.1|291
1702467900000|2023-12-13 11:45:00|730.8|729.8|730.6|729.6|730.9|729.9|730.4|729.4|154
1702468200000|2023-12-13 11:50:00|730.5|729.5|731.6|730.6|732.1|731.1|730.5|729.5|412
1702468500000|2023-12-13 11:55:00|731.9|730.9|731.6|730.6|731.9|730.9|731.1|730.1|89
1702468800000|2023-12-13 12:00:00|731.9|730.9|732.3|731.3|732.9|731.9|731.6|730.6|1007
1702469100000|2023-12-13 12:05:00|732.4|731.4|731.1|730.1|732.5|731.5|731.1|730.1|178
1702469400000|2023-12-13 12:10:00|731.4|730.4|731.6|730.6|731.6|730.6|731.3|730.3|53
1702469700000|2023-12-13 12:15:00|731.8|730.8|731.6|730.6|731.9|730.9|731.1|730.1|115
1702470000000|2023-12-13 12:20:00|731.4|730.4|731.9|730.9|732.1|731.1|730.9|729.9|176
1702470300000|2023-12-13 12:25:00|732|731|733.6|732.6|733.9|732.9|731.9|730.9|352
1702470600000|2023-12-13 12:30:00|733.9|732.9|733.9|732.9|734.1|733.1|732.9|731.9|1271
1702470900000|2023-12-13 12:35:00|734.1|733.1|734.4|733.4|734.9|733.9|733.4|732.4|425
1702471200000|2023-12-13 12:40:00|734.6|733.6|734.9|733.9|734.9|733.9|734.1|733.1|176
1702471500000|2023-12-13 12:45:00|735.1|734.1|735.4|734.4|735.4|734.4|734.9|733.9|250
1702471800000|2023-12-13 12:50:00|735.6|734.6|735.6|734.6|735.9|734.9|735.1|734.1|157
1702472100000|2023-12-13 12:55:00|735.5|734.5|734.9|733.9|735.6|734.6|734.8|733.8|440
1702472400000|2023-12-13 13:00:00|735.1|734.1|736.1|735.1|736.4|735.4|733.9|732.9|885
1702472700000|2023-12-13 13:05:00|736.3|735.3|735.5|734.5|736.3|735.3|734.4|733.4|619
1702473000000|2023-12-13 13:10:00|735.4|734.4|735.4|734.4|735.6|734.6|735.1|734.1|149
1702473300000|2023-12-13 13:15:00|735.6|734.6|735.9|734.9|736.6|735.6|735.4|734.4|205
1702473600000|2023-12-13 13:20:00|736|735|733.5|732.5|736|735|733.5|732.5|800
1702473900000|2023-12-13 13:25:00|733.6|732.6|733.9|732.9|734.1|733.1|733.4|732.4|331
1702474200000|2023-12-13 13:30:00|734.1|733.1|734.9|733.9|735.1|734.1|733.9|732.9|188
1702474500000|2023-12-13 13:35:00|735|734|734.9|733.9|735.4|734.4|734.6|733.6|319
1702474800000|2023-12-13 13:40:00|735.1|734.1|734.3|733.3|735.1|734.1|733.9|732.9|218
1702475100000|2023-12-13 13:45:00|734.1|733.1|734.6|733.6|735.4|734.4|733.4|732.4|236
1702475400000|2023-12-13 13:50:00|734.9|733.9|736.6|735.6|736.9|735.9|734.9|733.9|874
1702475700000|2023-12-13 13:55:00|736.8|735.8|735.1|734.1|736.8|735.8|734.6|733.6|576
1702476000000|2023-12-13 14:00:00|735.4|734.4|731.9|730.9|735.4|734.4|731.9|730.9|693
1702476300000|2023-12-13 14:05:00|732|731|732.6|731.6|732.9|731.9|731.9|730.9|303
1702476600000|2023-12-13 14:10:00|732.4|731.4|733.6|732.6|734.9|733.9|732.4|731.4|445
1702476900000|2023-12-13 14:15:00|733.5|732.5|731.9|730.9|733.5|732.5|731.4|730.4|563
1702477200000|2023-12-13 14:20:00|732.1|731.1|731.4|730.4|732.4|731.4|730.9|729.9|345
1702477500000|2023-12-13 14:25:00|731.3|730.3|732.6|731.6|733.1|732.1|731.3|730.3|572
1702477800000|2023-12-13 14:30:00|732.4|731.4|733.1|732.1|733.8|732.8|731.4|730.4|436
1702478100000|2023-12-13 14:35:00|733|732|731.6|730.6|733.4|732.4|730.5|729.5|556
1702478400000|2023-12-13 14:40:00|731.5|730.5|734.9|733.9|734.9|733.9|731.5|730.5|484
1702478700000|2023-12-13 14:45:00|735.1|734.1|734.5|733.5|736.1|735.1|734.1|733.1|407
1702479000000|2023-12-13 14:50:00|734.6|733.6|735.9|734.9|735.9|734.9|733.9|732.9|266
1702479300000|2023-12-13 14:55:00|735.6|734.6|736.1|735.1|736.6|735.6|735.1|734.1|695
1702479600000|2023-12-13 15:00:00|736|735|735.8|734.8|737|736|735.1|734.1|1139
1702479900000|2023-12-13 15:05:00|735.6|734.6|735.9|734.9|736.1|735.1|734.4|733.4|1594
1702480200000|2023-12-13 15:10:00|736|735|736.6|735.6|736.9|735.9|735.9|734.9|628
1702480500000|2023-12-13 15:15:00|736.4|735.4|735.6|734.6|736.9|735.9|735.6|734.6|384
1702480800000|2023-12-13 15:20:00|735.9|734.9|736.6|735.6|736.6|735.6|734.9|733.9|459
1702481100000|2023-12-13 15:25:00|736.5|735.5|735.9|734.9|736.6|735.6|734.9|733.9|655
1702481400000|2023-12-13 15:30:00|736.8|735.8|735.1|734.1|738.8|737.8|733.9|732.9|1162
1702481700000|2023-12-13 15:35:00|735.3|734.3|734.4|733.4|735.3|734.3|732.1|731.1|1125
1702482000000|2023-12-13 15:40:00|734.1|733.1|734.1|733.1|734.9|733.9|733.5|732.5|985
1702482300000|2023-12-13 15:45:00|734|733|734.1|733.1|735.1|734.1|733.4|732.4|642
1702482600000|2023-12-13 15:50:00|734.3|733.3|736.1|735.1|736.6|735.6|733.6|732.6|517
1702482900000|2023-12-13 15:55:00|735.9|734.9|734.6|733.6|735.9|734.9|734.1|733.1|461
1702483200000|2023-12-13 16:00:00|734.4|733.4|735|734|735.6|734.6|734.1|733.1|534
1702483500000|2023-12-13 16:05:00|735.1|734.1|735.9|734.9|736.6|735.6|733.6|732.6|1512
1702483800000|2023-12-13 16:10:00|735.8|734.8|734.4|733.4|736|735|734.1|733.1|738
1702484100000|2023-12-13 16:15:00|733.9|732.9|734.1|733.1|734.6|733.6|733.8|732.8|593
1702484400000|2023-12-13 16:20:00|733.9|732.9|732.1|731.1|734.1|733.1|732.1|731.1|1172
1702484700000|2023-12-13 16:25:00|732.4|731.4|732.6|731.6|733.6|732.6|731.9|730.9|2591
1702485000000|2023-12-13 16:30:00|732.9|731.9|735.6|734.6|736.5|735.5|732.9|731.9|1835
1702485300000|2023-12-13 16:35:00|735.9|734.9|737.1|736.1|737.9|736.9|735.9|734.9|1402
1702485600000|2023-12-13 16:40:00|737.3|736.3|737.9|736.9|738.9|737.9|737.1|736.1|385
1702485900000|2023-12-13 16:45:00|737.6|736.6|738.6|737.6|739.1|738.1|737.6|736.6|926
1702486200000|2023-12-13 16:50:00|738.8|737.8|739.4|738.4|739.6|738.6|738.4|737.4|260
1702486500000|2023-12-13 16:55:00|739.1|738.1|740.4|739.4|740.5|739.5|739.1|738.1|932
1702486800000|2023-12-13 17:00:00|740.3|739.3|739.4|738.4|740.4|739.4|739.1|738.1|301
1702487100000|2023-12-13 17:05:00|739.5|738.5|739.1|738.1|739.9|738.9|739.1|738.1|108
1702487400000|2023-12-13 17:10:00|739.4|738.4|738.9|737.9|739.6|738.6|738.6|737.6|427
1702487700000|2023-12-13 17:15:00|739.1|738.1|738.4|737.4|739.4|738.4|738.1|737.1|680
1702488000000|2023-12-13 17:20:00|738.5|737.5|737.9|736.9|738.9|737.9|737.9|736.9|137
1702488300000|2023-12-13 17:25:00|738.1|737.1|737.9|736.9|738.1|737.1|737.4|736.4|153
1702488600000|2023-12-13 17:30:00|737.6|736.6|737.4|736.4|737.9|736.9|737.1|736.1|150
1702488900000|2023-12-13 17:35:00|737.1|736.1|737.1|736.1|737.4|736.4|736.6|735.6|111
1702489200000|2023-12-13 17:40:00|736.9|735.9|737.6|736.6|738.1|737.1|736.9|735.9|66
1702489500000|2023-12-13 17:45:00|737.9|736.9|737.9|736.9|738.9|737.9|737.9|736.9|152
1702489800000|2023-12-13 17:50:00|737.8|736.8|736.4|735.4|737.8|736.8|736.4|735.4|278
1702490100000|2023-12-13 17:55:00|736.5|735.5|736.1|735.1|736.5|735.5|735.6|734.6|210
1702490400000|2023-12-13 18:00:00|736|735|735.6|734.6|736.1|735.1|735.3|734.3|793
1702490700000|2023-12-13 18:05:00|735.9|734.9|736.8|735.8|736.9|735.9|734.9|733.9|312
1702491000000|2023-12-13 18:10:00|736.9|735.9|736.9|735.9|737.1|736.1|736.4|735.4|257
1702491300000|2023-12-13 18:15:00|737|736|736.9|735.9|737.6|736.6|736.6|735.6|149
1702491600000|2023-12-13 18:20:00|737|736|736|735|737.6|736.6|736|735|163
1702491900000|2023-12-13 18:25:00|735.9|734.9|733.9|732.9|736|735|733.4|732.4|629
1702492200000|2023-12-13 18:30:00|733.6|732.6|733.4|732.4|734.1|733.1|732.9|731.9|305
1702492500000|2023-12-13 18:35:00|733.1|732.1|734.1|733.1|734.4|733.4|733.1|732.1|258
1702492800000|2023-12-13 18:40:00|734.3|733.3|734.8|733.8|735.4|734.4|733.9|732.9|118
1702493100000|2023-12-13 18:45:00|734.6|733.6|736.1|735.1|736.4|735.4|734.5|733.5|116
1702493400000|2023-12-13 18:50:00|736|735|736.5|735.5|737.1|736.1|735.4|734.4|230
1702493700000|2023-12-13 18:55:00|736.6|735.6|737|736|737.1|736.1|736.1|735.1|513
1702494000000|2023-12-13 19:00:00|736.9|735.9|739.9|738.9|740.5|739.5|736.9|735.9|380
1702494300000|2023-12-13 19:05:00|740|739|739.6|738.6|740.1|739.1|737.3|736.3|263
1702494600000|2023-12-13 19:10:00|739.8|738.8|739.9|738.9|740.4|739.4|739.1|738.1|892
1702494900000|2023-12-13 19:15:00|739.8|738.8|740|739|740.1|739.1|739.1|738.1|745
1702495200000|2023-12-13 19:20:00|739.9|738.9|739.1|738.1|740.1|739.1|738.6|737.6|271
1702495500000|2023-12-13 19:25:00|738.9|737.9|738.5|737.5|739.1|738.1|737.9|736.9|422
1702495800000|2023-12-13 19:30:00|738.6|737.6|738.1|737.1|738.9|737.9|738.1|737.1|838
1702496100000|2023-12-13 19:35:00|737.9|736.9|738.6|737.6|739.1|738.1|737.9|736.9|180
1702496400000|2023-12-13 19:40:00|738.4|737.4|738.4|737.4|738.6|737.6|737.9|736.9|69
1702496700000|2023-12-13 19:45:00|738.3|737.3|737.6|736.6|738.4|737.4|737.6|736.6|50
1702497000000|2023-12-13 19:50:00|737.8|736.8|737.3|736.3|737.9|736.9|737.1|736.1|169
1702497300000|2023-12-13 19:55:00|737.4|736.4|737.9|736.9|737.9|736.9|737.3|736.3|33
1702497600000|2023-12-13 20:00:00|737.8|736.8|738.4|737.4|738.4|737.4|737.6|736.6|47
1702497900000|2023-12-13 20:05:00|738.6|737.6|737.9|736.9|738.6|737.6|737.9|736.9|47
1702498200000|2023-12-13 20:10:00|737.8|736.8|737.9|736.9|737.9|736.9|737.4|736.4|29
1702498500000|2023-12-13 20:15:00|737.6|736.6|738.1|737.1|738.4|737.4|737.6|736.6|134
1702498800000|2023-12-13 20:20:00|738|737|738.4|737.4|738.5|737.5|738|737|16
1702499100000|2023-12-13 20:25:00|738.6|737.6|738.6|737.6|738.9|737.9|738.6|737.6|37
1702499400000|2023-12-13 20:30:00|738.5|737.5|739|738|739|738|738.4|737.4|25
1702499700000|2023-12-13 20:35:00|738.9|737.9|739.6|738.6|739.6|738.6|738.9|737.9|75
1702500000000|2023-12-13 20:40:00|739.5|738.5|739.6|738.6|739.6|738.6|739.4|738.4|24
1702500300000|2023-12-13 20:45:00|739.9|738.9|739.9|738.9|739.9|738.9|739.6|738.6|59
1702500600000|2023-12-13 20:50:00|740.1|739.1|739.9|738.9|740.1|739.1|739.9|738.9|33
1702500900000|2023-12-13 20:55:00|740.1|739.1|740.5|739.5|740.6|739.6|740.1|739.1|66
1702501200000|2023-12-13 21:00:00|740.6|739.6|740.5|739.5|740.8|739.8|740.4|739.4|3
1702501500000|2023-12-13 21:05:00|740.4|739.4|740.5|739.5|740.6|739.6|740.4|739.4|1
1702501800000|2023-12-13 21:10:00|740.6|739.6|741|740|741.1|740.1|740.4|739.4|67
1702502100000|2023-12-13 21:15:00|741.1|740.1|741.6|740.6|741.6|740.6|741|740|19
1702502400000|2023-12-13 21:20:00|741.5|740.5|741.1|740.1|741.6|740.6|741.1|740.1|20
1702502700000|2023-12-13 21:25:00|741.4|740.4|741.4|740.4|741.4|740.4|741.4|740.4|5
1702503000000|2023-12-13 21:30:00|741.1|740.1|741.1|740.1|741.1|740.1|741.1|740.1|13
1702503300000|2023-12-13 21:35:00|741.3|740.3|741.3|740.3|741.4|740.4|740.9|739.9|20
1702503600000|2023-12-13 21:40:00|741.4|740.4|741.4|740.4|741.5|740.5|741.4|740.4|2
1702503900000|2023-12-13 21:45:00|741.5|740.5|741.6|740.6|741.8|740.8|741.4|740.4|7
1702504200000|2023-12-13 21:50:00|741.8|740.8|741.9|740.9|742|741|741.6|740.6|12
1702504500000|2023-12-13 21:55:00|742|741|743|742|743.3|742.3|742|741|101
1702504800000|2023-12-13 22:00:00|742.9|741.9|742.8|741.8|742.9|741.9|742.8|741.8|0
1702505100000|2023-12-13 22:05:00|743|742|743|742|743|742|743|742|0
1702505400000|2023-12-13 22:10:00|742.9|741.9|742.9|741.9|742.9|741.9|742.9|741.9|0
1702506300000|2023-12-13 22:25:00|743|742|743|742|743|742|742.8|741.8|1
1702507500000|2023-12-13 22:45:00|||||||||11
1702508100000|2023-12-13 22:55:00|742.9|741.9|742.6|741.6|743|742|742.6|741.6|0
1702519200000|2023-12-14 02:00:00|743.4|742.4|743.3|742.3|743.5|742.5|743|742|26
1702519500000|2023-12-14 02:05:00|743.4|742.4|742.9|741.9|743.4|742.4|742.8|741.8|6
1702519800000|2023-12-14 02:10:00|743.1|742.1|744.1|743.1|744.1|743.1|743.1|742.1|7
1702520100000|2023-12-14 02:15:00|744.3|743.3|743.9|742.9|744.3|743.3|743.8|742.8|2
1702520400000|2023-12-14 02:20:00|743.8|742.8|743.3|742.3|743.9|742.9|743.3|742.3|17
1702520700000|2023-12-14 02:25:00|743.4|742.4|743.5|742.5|743.8|742.8|743.4|742.4|4
1702521000000|2023-12-14 02:30:00|743.4|742.4|742.9|741.9|743.5|742.5|742.8|741.8|6
1702521300000|2023-12-14 02:35:00|743.1|742.1|742.6|741.6|743.1|742.1|742.6|741.6|2
1702521600000|2023-12-14 02:40:00|742.8|741.8|743|742|743|742|742.6|741.6|2
1702521900000|2023-12-14 02:45:00|742.9|741.9|742.8|741.8|743|742|742.8|741.8|1
1702522200000|2023-12-14 02:50:00|742.9|741.9|743.1|742.1|743.3|742.3|742.9|741.9|0
1702522500000|2023-12-14 02:55:00|743.3|742.3|743.5|742.5|743.6|742.6|743.1|742.1|0
1702522800000|2023-12-14 03:00:00|743.4|742.4|743.1|742.1|743.6|742.6|743.1|742.1|6
1702523100000|2023-12-14 03:05:00|743.3|742.3|743|742|743.3|742.3|742.6|741.6|9
1702523400000|2023-12-14 03:10:00|742.9|741.9|743|742|743.1|742.1|742.9|741.9|1
1702523700000|2023-12-14 03:15:00|743.1|742.1|742.9|741.9|743.1|742.1|742.6|741.6|2
1702524000000|2023-12-14 03:20:00|742.8|741.8|742.8|741.8|742.8|741.8|742.8|741.8|0
1702524300000|2023-12-14 03:25:00|742.6|741.6|742.6|741.6|742.9|741.9|742.6|741.6|3
1702524600000|2023-12-14 03:30:00|742.9|741.9|742.6|741.6|742.9|741.9|742.6|741.6|1
1702524900000|2023-12-14 03:35:00|742.8|741.8|742.6|741.6|742.8|741.8|742.6|741.6|2
1702525200000|2023-12-14 03:40:00|742.9|741.9|742.8|741.8|742.9|741.9|742.8|741.8|0
1702525500000|2023-12-14 03:45:00|742.6|741.6|742.4|741.4|742.8|741.8|742.4|741.4|18
1702525800000|2023-12-14 03:50:00|742.3|741.3|742|741|742.3|741.3|741.9|740.9|1
1702526100000|2023-12-14 03:55:00|741.9|740.9|740.9|739.9|742.1|741.1|740.9|739.9|21
1702526400000|2023-12-14 04:00:00|741|740|741.4|740.4|741.5|740.5|741|740|33
1702526700000|2023-12-14 04:05:00|741.1|740.1|741.1|740.1|741.3|740.3|741.1|740.1|10
1702527000000|2023-12-14 04:10:00|740.9|739.9|740.9|739.9|740.9|739.9|740.9|739.9|4
1702527300000|2023-12-14 04:15:00|741|740|741.3|740.3|741.3|740.3|741|740|3
1702527600000|2023-12-14 04:20:00|741.4|740.4|741.9|740.9|741.9|740.9|741.4|740.4|3
1702527900000|2023-12-14 04:25:00|741.8|740.8|741.8|740.8|741.9|740.9|741.6|740.6|4
1702528200000|2023-12-14 04:30:00|742.1|741.1|742|741|742.1|741.1|742|741|4
1702528500000|2023-12-14 04:35:00|741.9|740.9|742|741|742|741|741.9|740.9|1
1702528800000|2023-12-14 04:40:00|742.1|741.1|742.1|741.1|742.1|741.1|742.1|741.1|0
1702529100000|2023-12-14 04:45:00|||||||||1
1702529400000|2023-12-14 04:50:00|||||||||4
1702529700000|2023-12-14 04:55:00|741.5|740.5|741.8|740.8|741.8|740.8|741.5|740.5|176
1702530000000|2023-12-14 05:00:00|741.9|740.9|741.6|740.6|741.9|740.9|741.5|740.5|5
1702530300000|2023-12-14 05:05:00|741.8|740.8|741.9|740.9|741.9|740.9|741.6|740.6|18
1702530600000|2023-12-14 05:10:00|742|741|742.1|741.1|742.1|741.1|741.9|740.9|22
1702530900000|2023-12-14 05:15:00|742|741|742|741|742.1|741.1|741.9|740.9|5
1702531200000|2023-12-14 05:20:00|742.1|741.1|742.1|741.1|742.1|741.1|741.9|740.9|1
1702531500000|2023-12-14 05:25:00|741.9|740.9|741.8|740.8|741.9|740.9|741.8|740.8|12
1702531800000|2023-12-14 05:30:00|741.9|740.9|741.3|740.3|741.9|740.9|741.3|740.3|6
1702532100000|2023-12-14 05:35:00|741.4|740.4|742.8|741.8|743|742|741.4|740.4|44
1702532400000|2023-12-14 05:40:00|742.9|741.9|742.5|741.5|743|742|742.4|741.4|11
1702532700000|2023-12-14 05:45:00|742.6|741.6|743.1|742.1|743.3|742.3|742.5|741.5|5
1702533000000|2023-12-14 05:50:00|743.6|742.6|743.8|742.8|744|743|743.6|742.6|74
1702533300000|2023-12-14 05:55:00|743.6|742.6|744.5|743.5|744.6|743.6|743.5|742.5|26
1702533600000|2023-12-14 06:00:00|744.4|743.4|744|743|744.5|743.5|744|743|16
1702533900000|2023-12-14 06:05:00|743.9|742.9|744.1|743.1|744.5|743.5|743.8|742.8|2
1702534200000|2023-12-14 06:10:00|744.3|743.3|744.3|743.3|744.4|743.4|743.9|742.9|34
1702534500000|2023-12-14 06:15:00|744.4|743.4|744.3|743.3|744.9|743.9|744.1|743.1|28
1702534800000|2023-12-14 06:20:00|744.1|743.1|744.3|743.3|744.4|743.4|744.1|743.1|9
1702535100000|2023-12-14 06:25:00|744.1|743.1|744.4|743.4|744.4|743.4|744.1|743.1|6
1702535400000|2023-12-14 06:30:00|744.3|743.3|744.4|743.4|744.5|743.5|743.8|742.8|46
1702535700000|2023-12-14 06:35:00|744.5|743.5|744|743|744.6|743.6|744|743|40
1702536000000|2023-12-14 06:40:00|744.1|743.1|744.1|743.1|744.4|743.4|744|743|20
1702536300000|2023-12-14 06:45:00|744.3|743.3|744.4|743.4|744.5|743.5|744.1|743.1|27
1702536600000|2023-12-14 06:50:00|744.1|743.1|744|743|744.5|743.5|743.9|742.9|23
1702536900000|2023-12-14 06:55:00|744.1|743.1|744|743|744.6|743.6|743.9|742.9|138
1702537200000|2023-12-14 07:00:00|744.4|743.4|744|743|744.6|743.6|743.9|742.9|86
1702537500000|2023-12-14 07:05:00|743.9|742.9|743.5|742.5|744.1|743.1|743.5|742.5|84
1702537800000|2023-12-14 07:10:00|743.4|742.4|743|742|743.6|742.6|742.9|741.9|105
1702538100000|2023-12-14 07:15:00|743.1|742.1|743.5|742.5|743.5|742.5|743.1|742.1|58
1702538400000|2023-12-14 07:20:00|743.6|742.6|744.1|743.1|744.1|743.1|743.4|742.4|177
1702538700000|2023-12-14 07:25:00|744.4|743.4|744.3|743.3|744.4|743.4|743.8|742.8|126
1702539000000|2023-12-14 07:30:00|744.4|743.4|744|743|744.4|743.4|743.6|742.6|64
1702539300000|2023-12-14 07:35:00|744.1|743.1|744.4|743.4|744.6|743.6|743.9|742.9|87
1702539600000|2023-12-14 07:40:00|744.6|743.6|744.8|743.8|745.1|744.1|744.5|743.5|80
1702539900000|2023-12-14 07:45:00|744.9|743.9|744.6|743.6|744.9|743.9|744.6|743.6|157
1702540200000|2023-12-14 07:50:00|744.8|743.8|744.6|743.6|745.1|744.1|744.6|743.6|287
1702540500000|2023-12-14 07:55:00|744.9|743.9|744.4|743.4|745.1|744.1|744.1|743.1|177
1702540800000|2023-12-14 08:00:00|744.1|743.1|744.9|743.9|745.1|744.1|743.4|742.4|829
1702541100000|2023-12-14 08:05:00|745|744|746.4|745.4|746.6|745.6|744.9|743.9|834
1702541400000|2023-12-14 08:10:00|746.3|745.3|745.6|744.6|746.4|745.4|745.1|744.1|352
1702541700000|2023-12-14 08:15:00|745.8|744.8|744.6|743.6|746.1|745.1|744.6|743.6|540
1702542000000|2023-12-14 08:20:00|744.9|743.9|746.4|745.4|746.5|745.5|744.9|743.9|527
1702542300000|2023-12-14 08:25:00|746.3|745.3|748.4|747.4|748.6|747.6|745.6|744.6|2142
1702542600000|2023-12-14 08:30:00|748.3|747.3|750.1|749.1|750.6|749.6|748.3|747.3|1604
1702542900000|2023-12-14 08:35:00|750.3|749.3|750.1|749.1|750.9|749.9|749.9|748.9|405
1702543200000|2023-12-14 08:40:00|749.9|748.9|750.6|749.6|751.1|750.1|748.9|747.9|285
1702543500000|2023-12-14 08:45:00|750.4|749.4|750.4|749.4|751.4|750.4|749.8|748.8|652
1702543800000|2023-12-14 08:50:00|750.6|749.6|750.8|749.8|751.4|750.4|750.4|749.4|178
1702544100000|2023-12-14 08:55:00|750.9|749.9|749.4|748.4|750.9|749.9|749.4|748.4|217
1702544400000|2023-12-14 09:00:00|749.6|748.6|749.6|748.6|750.6|749.6|749.5|748.5|303
1702544700000|2023-12-14 09:05:00|749.8|748.8|750.6|749.6|750.6|749.6|749.6|748.6|190
1702545000000|2023-12-14 09:10:00|750.8|749.8|749.6|748.6|750.9|749.9|749.6|748.6|431
1702545300000|2023-12-14 09:15:00|749.4|748.4|749.4|748.4|749.8|748.8|748.6|747.6|874
1702545600000|2023-12-14 09:20:00|749.3|748.3|749.1|748.1|749.4|748.4|748.6|747.6|485
1702545900000|2023-12-14 09:25:00|748.9|747.9|749.3|748.3|750.4|749.4|748.9|747.9|186
1702546200000|2023-12-14 09:30:00|749.1|748.1|749.9|748.9|750.4|749.4|748.6|747.6|138
1702546500000|2023-12-14 09:35:00|750.1|749.1|750.4|749.4|751|750|750.1|749.1|238
1702546800000|2023-12-14 09:40:00|750.5|749.5|751.6|750.6|751.6|750.6|750.5|749.5|178
1702547100000|2023-12-14 09:45:00|751.9|750.9|751.5|750.5|751.9|750.9|751.1|750.1|159
1702547400000|2023-12-14 09:50:00|751.4|750.4|752.4|751.4|752.6|751.6|751.4|750.4|167
1702547700000|2023-12-14 09:55:00|752.1|751.1|752.6|751.6|753.4|752.4|752.1|751.1|227
1702548000000|2023-12-14 10:00:00|752.4|751.4|751.9|750.9|752.4|751.4|751.4|750.4|458
1702548300000|2023-12-14 10:05:00|751.8|750.8|752.9|751.9|753.1|752.1|751.6|750.6|159
1702548600000|2023-12-14 10:10:00|752.8|751.8|752.9|751.9|753.6|752.6|752.6|751.6|224
1702548900000|2023-12-14 10:15:00|753.1|752.1|751.9|750.9|753.4|752.4|751.6|750.6|580
1702549200000|2023-12-14 10:20:00|751.8|750.8|752|751|752.1|751.1|751.4|750.4|155
1702549500000|2023-12-14 10:25:00|752.1|751.1|751.9|750.9|752.6|751.6|751.6|750.6|478
1702549800000|2023-12-14 10:30:00|752|751|750.6|749.6|752|751|750.4|749.4|213
1702550100000|2023-12-14 10:35:00|750.5|749.5|750.1|749.1|750.9|749.9|749.8|748.8|180
1702550400000|2023-12-14 10:40:00|750.3|749.3|750.6|749.6|750.9|749.9|749.9|748.9|124
1702550700000|2023-12-14 10:45:00|750.8|749.8|750.4|749.4|751.1|750.1|750.3|749.3|212
1702551000000|2023-12-14 10:50:00|750.1|749.1|751.1|750.1|751.1|750.1|750.1|749.1|175
1702551300000|2023-12-14 10:55:00|751|750|751.6|750.6|751.6|750.6|751|750|142
1702551600000|2023-12-14 11:00:00|751.9|750.9|751.4|750.4|752.3|751.3|751.1|750.1|83
1702551900000|2023-12-14 11:05:00|751.3|750.3|751.5|750.5|751.9|750.9|751.1|750.1|141
1702552200000|2023-12-14 11:10:00|751.6|750.6|752|751|752.1|751.1|751.4|750.4|160
1702552500000|2023-12-14 11:15:00|751.9|750.9|751.6|750.6|752|751|751.1|750.1|117
1702552800000|2023-12-14 11:20:00|751.5|750.5|751.6|750.6|751.6|750.6|750.6|749.6|498
1702553100000|2023-12-14 11:25:00|751.8|750.8|750.9|749.9|751.9|750.9|750.9|749.9|513
1702553400000|2023-12-14 11:30:00|751.1|750.1|750.9|749.9|751.3|750.3|750.6|749.6|204
1702553700000|2023-12-14 11:35:00|750.4|749.4|749.6|748.6|750.9|749.9|749.1|748.1|1233
1702554000000|2023-12-14 11:40:00|749.5|748.5|749.4|748.4|749.9|748.9|749.1|748.1|102
1702554300000|2023-12-14 11:45:00|749.3|748.3|748.6|747.6|749.4|748.4|748.6|747.6|59
1702554600000|2023-12-14 11:50:00|748.9|747.9|749.4|748.4|749.6|748.6|748.8|747.8|134
1702554900000|2023-12-14 11:55:00|749.5|748.5|749.6|748.6|750|749|749.3|748.3|117
1702555200000|2023-12-14 12:00:00|749.5|748.5|750.6|749.6|750.6|749.6|749.4|748.4|124
1702555500000|2023-12-14 12:05:00|750.5|749.5|749.6|748.6|750.9|749.9|749.5|748.5|472
1702555800000|2023-12-14 12:10:00|749.5|748.5|748.6|747.6|749.6|748.6|748.4|747.4|130
1702556100000|2023-12-14 12:15:00|748.4|747.4|747.4|746.4|748.4|747.4|747.1|746.1|474
1702556400000|2023-12-14 12:20:00|747.5|746.5|747.6|746.6|748.1|747.1|747.1|746.1|505
1702556700000|2023-12-14 12:25:00|747.4|746.4|748.9|747.9|748.9|747.9|747.4|746.4|96
1702557000000|2023-12-14 12:30:00|749.1|748.1|748.9|747.9|749.6|748.6|748.6|747.6|109
1702557300000|2023-12-14 12:35:00|749.4|748.4|749.9|748.9|750.1|749.1|748.9|747.9|920
1702557600000|2023-12-14 12:40:00|749.6|748.6|750.6|749.6|751.1|750.1|749.6|748.6|315
1702557900000|2023-12-14 12:45:00|750.8|749.8|751.4|750.4|751.4|750.4|750.6|749.6|146
1702558200000|2023-12-14 12:50:00|751.3|750.3|750.6|749.6|751.4|750.4|750.4|749.4|91
1702558500000|2023-12-14 12:55:00|750.9|749.9|750.9|749.9|750.9|749.9|750.1|749.1|136
1702558800000|2023-12-14 13:00:00|750.8|749.8|750|749|750.9|749.9|749.6|748.6|365
1702559100000|2023-12-14 13:05:00|749.9|748.9|750.1|749.1|750.4|749.4|749|748|190
1702559400000|2023-12-14 13:10:00|750|749|750.6|749.6|751.1|750.1|749.9|748.9|286
1702559700000|2023-12-14 13:15:00|750.9|749.9|750.1|749.1|751.1|750.1|749.9|748.9|291
1702560000000|2023-12-14 13:20:00|750|749|750.1|749.1|750.4|749.4|749.4|748.4|142
1702560300000|2023-12-14 13:25:00|750.3|749.3|749.1|748.1|750.4|749.4|748.9|747.9|322
1702560600000|2023-12-14 13:30:00|749|748|748.8|747.8|749.5|748.5|748.6|747.6|318
1702560900000|2023-12-14 13:35:00|748.9|747.9|749.3|748.3|749.9|748.9|748.6|747.6|626
1702561200000|2023-12-14 13:40:00|749.1|748.1|747.6|746.6|749.3|748.3|747|746|922
1702561500000|2023-12-14 13:45:00|747.5|746.5|748.9|747.9|749.1|748.1|746.9|745.9|499
1702561800000|2023-12-14 13:50:00|749|748|750.1|749.1|750.4|749.4|749|748|228
1702562100000|2023-12-14 13:55:00|750.4|749.4|752.1|751.1|752.1|751.1|750.1|749.1|450
1702562400000|2023-12-14 14:00:00|752.3|751.3|752.9|751.9|753.4|752.4|751.6|750.6|813
1702562700000|2023-12-14 14:05:00|753.1|752.1|753.3|752.3|753.9|752.9|752.4|751.4|221
1702563000000|2023-12-14 14:10:00|753.4|752.4|755.1|754.1|755.1|754.1|753.4|752.4|762
1702563300000|2023-12-14 14:15:00|754.6|753.6|754.4|753.4|755.9|754.9|753.9|752.9|1300
1702563600000|2023-12-14 14:20:00|754.5|753.5|752.4|751.4|754.9|753.9|751.6|750.6|938
1702563900000|2023-12-14 14:25:00|752.6|751.6|752.6|751.6|753.1|752.1|751.4|750.4|240
1702564200000|2023-12-14 14:30:00|752.4|751.4|754.1|753.1|754.1|753.1|751.6|750.6|531
1702564500000|2023-12-14 14:35:00|753.9|752.9|755.4|754.4|755.8|754.8|753.9|752.9|440
1702564800000|2023-12-14 14:40:00|755.3|754.3|757.6|756.6|757.9|756.9|755.3|754.3|560
1702565100000|2023-12-14 14:45:00|757.8|756.8|756.5|755.5|757.9|756.9|756.4|755.4|584
1702565400000|2023-12-14 14:50:00|756.4|755.4|755.1|754.1|756.6|755.6|755.1|754.1|317
1702565700000|2023-12-14 14:55:00|755.3|754.3|757.1|756.1|757.3|756.3|754.9|753.9|1483
1702566000000|2023-12-14 15:00:00|757|756|757.5|756.5|757.9|756.9|756.9|755.9|297
1702566300000|2023-12-14 15:05:00|757.6|756.6|757.4|756.4|758.1|757.1|756.9|755.9|241
1702566600000|2023-12-14 15:10:00|757.3|756.3|756.4|755.4|757.4|756.4|756.1|755.1|732
1702566900000|2023-12-14 15:15:00|756.1|755.1|754.9|753.9|756.1|755.1|754.6|753.6|420
1702567200000|2023-12-14 15:20:00|754.6|753.6|754.1|753.1|755.3|754.3|753.6|752.6|1345
1702567500000|2023-12-14 15:25:00|754.3|753.3|754.6|753.6|755.6|754.6|753.9|752.9|537
1702567800000|2023-12-14 15:30:00|754.4|753.4|754.6|753.6|755.6|754.6|754.4|753.4|364
1702568100000|2023-12-14 15:35:00|754.4|753.4|753.6|752.6|755.1|754.1|753.6|752.6|1866
1702568400000|2023-12-14 15:40:00|754.1|753.1|752.6|751.6|754.1|753.1|752.4|751.4|292
1702568700000|2023-12-14 15:45:00|752.8|751.8|753.3|752.3|753.9|752.9|752.4|751.4|2246
1702569000000|2023-12-14 15:50:00|753.4|752.4|753.9|752.9|754|753|753.1|752.1|325
1702569300000|2023-12-14 15:55:00|753.8|752.8|752.6|751.6|753.9|752.9|751.6|750.6|860
1702569600000|2023-12-14 16:00:00|752.4|751.4|755.1|754.1|755.1|754.1|752.4|751.4|690
1702569900000|2023-12-14 16:05:00|755|754|752.1|751.1|755.1|754.1|752.1|751.1|1565
1702570200000|2023-12-14 16:10:00|752.3|751.3|752.5|751.5|752.9|751.9|751.9|750.9|543
1702570500000|2023-12-14 16:15:00|752.6|751.6|753.4|752.4|754.8|753.8|752.6|751.6|1344
1702570800000|2023-12-14 16:20:00|753.3|752.3|752.9|751.9|753.8|752.8|752.9|751.9|656
1702571100000|2023-12-14 16:25:00|752.8|751.8|752.6|751.6|754.1|753.1|751.9|750.9|2684
1702571400000|2023-12-14 16:30:00|752.9|751.9|751.4|750.4|753.4|752.4|751.3|750.3|599
1702571700000|2023-12-14 16:35:00|751.6|750.6|750.4|749.4|751.6|750.6|750|749|617
1702572000000|2023-12-14 16:40:00|750.5|749.5|751.6|750.6|751.9|750.9|750.4|749.4|485
1702572300000|2023-12-14 16:45:00|751.8|750.8|752.9|751.9|753|752|751.6|750.6|241
1702572600000|2023-12-14 16:50:00|753.1|752.1|754|753|754.6|753.6|753.1|752.1|372
1702572900000|2023-12-14 16:55:00|754.1|753.1|752.9|751.9|754.6|753.6|752.1|751.1|415
1702573200000|2023-12-14 17:00:00|753|752|752.4|751.4|753|752|752.1|751.1|180
1702573500000|2023-12-14 17:05:00|752.3|751.3|753.6|752.6|753.6|752.6|752.1|751.1|69
1702573800000|2023-12-14 17:10:00|753.5|752.5|753.9|752.9|754.1|753.1|753.4|752.4|161
1702574100000|2023-12-14 17:15:00|754|753|753.9|752.9|754.4|753.4|753.6|752.6|76
1702574400000|2023-12-14 17:20:00|754.1|753.1|754|753|754.6|753.6|753.6|752.6|179
1702574700000|2023-12-14 17:25:00|753.9|752.9|752.6|751.6|754.4|753.4|752.4|751.4|234
1702575000000|2023-12-14 17:30:00|752.9|751.9|755.1|754.1|755.1|754.1|752.4|751.4|369
1702575300000|2023-12-14 17:35:00|755.3|754.3|755|754|756|755|754.9|753.9|166
1702575600000|2023-12-14 17:40:00|755.1|754.1|755.4|754.4|756.1|755.1|755.1|754.1|64
1702575900000|2023-12-14 17:45:00|755.6|754.6|755.4|754.4|755.8|754.8|755|754|112
1702576200000|2023-12-14 17:50:00|755.6|754.6|755.3|754.3|755.9|754.9|754.4|753.4|280
1702576500000|2023-12-14 17:55:00|755.4|754.4|755.3|754.3|755.6|754.6|754.9|753.9|147
1702576800000|2023-12-14 18:00:00|755.4|754.4|754.1|753.1|755.4|754.4|754|753|206
1702577100000|2023-12-14 18:05:00|754.4|753.4|753.4|752.4|754.4|753.4|753.1|752.1|423
1702577400000|2023-12-14 18:10:00|753.6|752.6|754.6|753.6|754.9|753.9|752.9|751.9|314
1702577700000|2023-12-14 18:15:00|754.4|753.4|754.4|753.4|754.6|753.6|754.1|753.1|38
1702578000000|2023-12-14 18:20:00|754.3|753.3|755.6|754.6|755.9|754.9|753.9|752.9|248
1702578300000|2023-12-14 18:25:00|755.8|754.8|755.4|754.4|756.4|755.4|755.4|754.4|256
1702578600000|2023-12-14 18:30:00|755.1|754.1|755.5|754.5|755.9|754.9|755.1|754.1|68
1702578900000|2023-12-14 18:35:00|755.6|754.6|755.9|754.9|755.9|754.9|755.4|754.4|60
1702579200000|2023-12-14 18:40:00|756.1|755.1|756.9|755.9|757.4|756.4|755.6|754.6|510
1702579500000|2023-12-14 18:45:00|757.1|756.1|757.4|756.4|757.4|756.4|756.9|755.9|120
1702579800000|2023-12-14 18:50:00|757.1|756.1|756.8|755.8|757.4|756.4|756.6|755.6|261
1702580100000|2023-12-14 18:55:00|756.6|755.6|757|756|757.1|756.1|755.6|754.6|303
1702580400000|2023-12-14 19:00:00|756.9|755.9|756.1|755.1|756.9|755.9|755.8|754.8|294
1702580700000|2023-12-14 19:05:00|756|755|756.1|755.1|757.3|756.3|755.9|754.9|631
1702581000000|2023-12-14 19:10:00|756|755|753.4|752.4|756.1|755.1|753.3|752.3|168
1702581300000|2023-12-14 19:15:00|753.5|752.5|753.4|752.4|754.4|753.4|752.6|751.6|282
1702581600000|2023-12-14 19:20:00|753.5|752.5|753.5|752.5|754.1|753.1|753|752|258
1702581900000|2023-12-14 19:25:00|753.6|752.6|752.1|751.1|754.1|753.1|751.6|750.6|673
1702582200000|2023-12-14 19:30:00|752.3|751.3|751.4|750.4|752.4|751.4|751.1|750.1|107
1702582500000|2023-12-14 19:35:00|751.1|750.1|751.4|750.4|751.6|750.6|750.6|749.6|395
1702582800000|2023-12-14 19:40:00|751.6|750.6|750.9|749.9|751.6|750.6|750.9|749.9|110
1702583100000|2023-12-14 19:45:00|750.8|749.8|751.6|750.6|751.6|750.6|750.8|749.8|46
1702583400000|2023-12-14 19:50:00|751.5|750.5|751|750|751.5|750.5|751|750|29
1702583700000|2023-12-14 19:55:00|751.1|750.1|751.9|750.9|752|751|751.1|750.1|65
1702584000000|2023-12-14 20:00:00|751.8|750.8|751.6|750.6|751.9|750.9|751.3|750.3|57
1702584300000|2023-12-14 20:05:00|751.9|750.9|751.9|750.9|752.1|751.1|751.8|750.8|27
1702584600000|2023-12-14 20:10:00|752.1|751.1|752.5|751.5|752.6|751.6|752.1|751.1|41
1702584900000|2023-12-14 20:15:00|752.6|751.6|752.1|751.1|752.6|751.6|752.1|751.1|3
1702585200000|2023-12-14 20:20:00|752|751|752.1|751.1|752.4|751.4|752|751|4
1702585500000|2023-12-14 20:25:00|752.4|751.4|751.9|750.9|752.4|751.4|751.9|750.9|19
1702585800000|2023-12-14 20:30:00|751.8|750.8|752.6|751.6|752.8|751.8|751.8|750.8|34
1702586100000|2023-12-14 20:35:00|752.5|751.5|752.4|751.4|752.6|751.6|752.4|751.4|13
1702586400000|2023-12-14 20:40:00|752.3|751.3|752.4|751.4|752.4|751.4|752.3|751.3|8
1702586700000|2023-12-14 20:45:00|752.6|751.6|753.3|752.3|753.4|752.4|752.6|751.6|67
1702587000000|2023-12-14 20:50:00|753.1|752.1|752.9|751.9|753.3|752.3|752.9|751.9|12
1702587300000|2023-12-14 20:55:00|752.8|751.8|753.1|752.1|753.1|752.1|752.8|751.8|62
1702587600000|2023-12-14 21:00:00|753.3|752.3|753.1|752.1|753.3|752.3|753|752|14
1702587900000|2023-12-14 21:05:00|753.3|752.3|753.3|752.3|753.3|752.3|753.1|752.1|8
1702588200000|2023-12-14 21:10:00|753.1|752.1|752.9|751.9|753.1|752.1|752.9|751.9|2
1702588500000|2023-12-14 21:15:00|753|752|753|752|753|752|752.9|751.9|13
1702588800000|2023-12-14 21:20:00|752.9|751.9|752.9|751.9|753|752|752.9|751.9|0
1702589100000|2023-12-14 21:25:00|752.8|751.8|752.5|751.5|752.9|751.9|752.3|751.3|23
1702589400000|2023-12-14 21:30:00|752.6|751.6|752.4|751.4|752.6|751.6|752.4|751.4|1
1702589700000|2023-12-14 21:35:00|752.5|751.5|752.5|751.5|752.6|751.6|752.4|751.4|4
1702590000000|2023-12-14 21:40:00|752.4|751.4|752.5|751.5|752.5|751.5|752.1|751.1|6
1702590300000|2023-12-14 21:45:00|752.4|751.4|752.4|751.4|752.6|751.6|752.4|751.4|21
1702590600000|2023-12-14 21:50:00|752.5|751.5|752.8|751.8|752.8|751.8|752.4|751.4|12
1702590900000|2023-12-14 21:55:00|752.6|751.6|752.6|751.6|753|752|752.4|751.4|26
1702591200000|2023-12-14 22:00:00|752.5|751.5|752.8|751.8|752.8|751.8|752.5|751.5|1
1702592400000|2023-12-14 22:20:00|752.6|751.6|752.6|751.6|752.6|751.6|752.6|751.6|0
1702594200000|2023-12-14 22:50:00|752.8|751.8|752.8|751.8|752.8|751.8|752.8|751.8|0
1702594500000|2023-12-14 22:55:00|752.5|751.5|752.5|751.5|752.5|751.5|752.5|751.5|0
1702605600000|2023-12-15 02:00:00|756.6|755.6|757|756|757.4|756.4|756.6|755.6|25
1702605900000|2023-12-15 02:05:00|756.9|755.9|757.1|756.1|757.4|756.4|756.6|755.6|6
1702606200000|2023-12-15 02:10:00|757.3|756.3|757.3|756.3|757.4|756.4|757.3|756.3|7
1702606500000|2023-12-15 02:15:00|757.4|756.4|757.3|756.3|757.4|756.4|757.1|756.1|2
1702606800000|2023-12-15 02:20:00|757.4|756.4|757.4|756.4|757.4|756.4|757.4|756.4|26
1702607100000|2023-12-15 02:25:00|757.1|756.1|757.1|756.1|757.4|756.4|757.1|756.1|9
1702607400000|2023-12-15 02:30:00|757.4|756.4|757.1|756.1|757.4|756.4|757.1|756.1|18
1702607700000|2023-12-15 02:35:00|757.4|756.4|757.1|756.1|757.4|756.4|757.1|756.1|59
1702608000000|2023-12-15 02:40:00|757.4|756.4|757.4|756.4|757.4|756.4|757.4|756.4|1
1702608300000|2023-12-15 02:45:00|757.3|756.3|757.4|756.4|757.4|756.4|757.3|756.3|3
1702608600000|2023-12-15 02:50:00|757.3|756.3|757.4|756.4|757.4|756.4|757.1|756.1|50
1702608900000|2023-12-15 02:55:00|758.1|757.1|758.1|757.1|758.1|757.1|758|757|98
1702609200000|2023-12-15 03:00:00|757.9|756.9|757.9|756.9|758.1|757.1|757.9|756.9|1
1702609500000|2023-12-15 03:05:00|757.8|756.8|757.9|756.9|758.1|757.1|757.8|756.8|3
1702609800000|2023-12-15 03:10:00|||||||||1
1702610100000|2023-12-15 03:15:00|758.1|757.1|758.4|757.4|758.4|757.4|758.1|757.1|10
1702610400000|2023-12-15 03:20:00|758.6|757.6|758.9|757.9|758.9|757.9|758.6|757.6|7
1702610700000|2023-12-15 03:25:00|759.1|758.1|758.9|757.9|759.1|758.1|758.8|757.8|14
1702611000000|2023-12-15 03:30:00|759|758|758.8|757.8|759|758|758.6|757.6|6
1702611300000|2023-12-15 03:35:00|758.9|757.9|759.4|758.4|759.6|758.6|758.9|757.9|47
1702611600000|2023-12-15 03:40:00|759.3|758.3|759.1|758.1|759.4|758.4|759.1|758.1|8
1702611900000|2023-12-15 03:45:00|759.4|758.4|759.4|758.4|759.6|758.6|759.1|758.1|9
1702612200000|2023-12-15 03:50:00|759.3|758.3|759.4|758.4|759.4|758.4|759.1|758.1|8
1702612500000|2023-12-15 03:55:00|759.1|758.1|759.1|758.1|759.3|758.3|759.1|758.1|5
1702612800000|2023-12-15 04:00:00|758.9|757.9|758.9|757.9|758.9|757.9|758.9|757.9|5
1702613100000|2023-12-15 04:05:00|759.1|758.1|759.3|758.3|759.4|758.4|759.1|758.1|2
1702613400000|2023-12-15 04:10:00|759.1|758.1|759.1|758.1|759.4|758.4|759.1|758.1|0
1702613700000|2023-12-15 04:15:00|759|758|758.8|757.8|759|758|758.6|757.6|10
1702614000000|2023-12-15 04:20:00|758.9|757.9|758.9|757.9|759|758|758.9|757.9|6
1702614300000|2023-12-15 04:25:00|758.8|757.8|758.9|757.9|758.9|757.9|758.8|757.8|2
1702614600000|2023-12-15 04:30:00|758.8|757.8|758.9|757.9|758.9|757.9|758.6|757.6|2
1702614900000|2023-12-15 04:35:00|758.8|757.8|759|758|759|758|758.8|757.8|4
1702615200000|2023-12-15 04:40:00|759.1|758.1|758.9|757.9|759.1|758.1|758.6|757.6|0
1702615500000|2023-12-15 04:45:00|759|758|758.9|757.9|759.1|758.1|758.8|757.8|0
1702615800000|2023-12-15 04:50:00|759|758|759|758|759.1|758.1|758.9|757.9|2
1702616100000|2023-12-15 04:55:00|758.9|757.9|758.9|757.9|759|758|758.9|757.9|0
1702616400000|2023-12-15 05:00:00|758.8|757.8|758.6|757.6|758.9|757.9|758.6|757.6|4
1702616700000|2023-12-15 05:05:00|758.8|757.8|758.9|757.9|759|758|758.6|757.6|1
1702617000000|2023-12-15 05:10:00|758.8|757.8|758.6|757.6|758.8|757.8|758.6|757.6|2
1702617300000|2023-12-15 05:15:00|758.9|757.9|758.6|757.6|759|758|758.6|757.6|1
1702617600000|2023-12-15 05:20:00|758.8|757.8|758|757|758.9|757.9|758|757|10
1702617900000|2023-12-15 05:25:00|758.1|757.1|758|757|758.1|757.1|758|757|2
1702618200000|2023-12-15 05:30:00|758.1|757.1|757.5|756.5|758.4|757.4|757.5|756.5|11
1702618500000|2023-12-15 05:35:00|757.4|756.4|757.3|756.3|757.6|756.6|757.3|756.3|3
1702618800000|2023-12-15 05:40:00|757.4|756.4|757.1|756.1|757.4|756.4|756.9|755.9|2
1702619100000|2023-12-15 05:45:00|757|756|757.1|756.1|757.3|756.3|756.9|755.9|15
1702619400000|2023-12-15 05:50:00|757.3|756.3|757.1|756.1|757.3|756.3|757.1|756.1|1
1702619700000|2023-12-15 05:55:00|756.9|755.9|756.5|755.5|756.9|755.9|756.5|755.5|5
1702620000000|2023-12-15 06:00:00|756.4|755.4|755.9|754.9|756.4|755.4|755.9|754.9|27
1702620300000|2023-12-15 06:05:00|756.1|755.1|756.4|755.4|756.4|755.4|756|755|7
1702620600000|2023-12-15 06:10:00|756.5|755.5|755.9|754.9|756.5|755.5|755.9|754.9|18
1702620900000|2023-12-15 06:15:00|755.8|754.8|756|755|756.4|755.4|755.8|754.8|17
1702621200000|2023-12-15 06:20:00|756.1|755.1|756.5|755.5|756.8|755.8|756.1|755.1|5
1702621500000|2023-12-15 06:25:00|756.4|755.4|755.6|754.6|756.4|755.4|755.6|754.6|58
1702621800000|2023-12-15 06:30:00|755.9|754.9|756.1|755.1|756.3|755.3|755.9|754.9|8
1702622100000|2023-12-15 06:35:00|756.4|755.4|756.6|755.6|756.6|755.6|756.1|755.1|30
1702622400000|2023-12-15 06:40:00|756.8|755.8|756.3|755.3|756.8|755.8|756.3|755.3|4
1702622700000|2023-12-15 06:45:00|756.4|755.4|756.6|755.6|756.6|755.6|756.4|755.4|6
1702623000000|2023-12-15 06:50:00|756.8|755.8|756.8|755.8|756.8|755.8|756.6|755.6|9
1702623300000|2023-12-15 06:55:00|756.9|755.9|756.5|755.5|757.4|756.4|756.1|755.1|66
1702623600000|2023-12-15 07:00:00|756.4|755.4|757|756|757.4|756.4|756.4|755.4|23
1702623900000|2023-12-15 07:05:00|757.1|756.1|757.5|756.5|757.8|756.8|757.1|756.1|16
1702624200000|2023-12-15 07:10:00|757.6|756.6|757.6|756.6|757.9|756.9|757.5|756.5|18
1702624500000|2023-12-15 07:15:00|757.5|756.5|757|756|757.5|756.5|756.6|755.6|141
1702624800000|2023-12-15 07:20:00|756.9|755.9|757.9|756.9|758.1|757.1|756.9|755.9|475
1702625100000|2023-12-15 07:25:00|758.1|757.1|758.1|757.1|758.4|757.4|757.9|756.9|124
1702625400000|2023-12-15 07:30:00|758.3|757.3|757.6|756.6|758.4|757.4|757.4|756.4|79
1702625700000|2023-12-15 07:35:00|757.5|756.5|757.4|756.4|757.6|756.6|757.1|756.1|92
1702626000000|2023-12-15 07:40:00|757.5|756.5|757.4|756.4|757.8|756.8|757.4|756.4|49
1702626300000|2023-12-15 07:45:00|757.5|756.5|755.9|754.9|757.6|756.6|755.8|754.8|112
1702626600000|2023-12-15 07:50:00|756|755|755.6|754.6|756.6|755.6|755.6|754.6|138
1702626900000|2023-12-15 07:55:00|755.8|754.8|755.9|754.9|756.3|755.3|755.6|754.6|146
1702627200000|2023-12-15 08:00:00|756.4|755.4|757.4|756.4|758.1|757.1|756.4|755.4|1070
1702627500000|2023-12-15 08:05:00|757.1|756.1|757.1|756.1|758.1|757.1|756.9|755.9|205
1702627800000|2023-12-15 08:10:00|757.3|756.3|756|755|757.4|756.4|755.9|754.9|432
1702628100000|2023-12-15 08:15:00|755.8|754.8|756.6|755.6|756.9|755.9|755.6|754.6|435
1702628400000|2023-12-15 08:20:00|756.5|755.5|757.1|756.1|758.4|757.4|756.4|755.4|441
1702628700000|2023-12-15 08:25:00|757.4|756.4|757.4|756.4|758.1|757.1|757|756|879
1702629000000|2023-12-15 08:30:00|757.3|756.3|756.9|755.9|757.4|756.4|756.6|755.6|605
1702629300000|2023-12-15 08:35:00|756.8|755.8|756.9|755.9|756.9|755.9|756.4|755.4|66
1702629600000|2023-12-15 08:40:00|757.1|756.1|757.1|756.1|757.9|756.9|756.9|755.9|220
1702629900000|2023-12-15 08:45:00|757.3|756.3|759.1|758.1|759.1|758.1|757.1|756.1|567
1702630200000|2023-12-15 08:50:00|758.9|757.9|757.9|756.9|759.1|758.1|757.6|756.6|215
1702630500000|2023-12-15 08:55:00|758|757|758.9|757.9|759.4|758.4|758|757|169
1702630800000|2023-12-15 09:00:00|759.1|758.1|759.4|758.4|760.4|759.4|758.6|757.6|483
1702631100000|2023-12-15 09:05:00|759.1|758.1|760|759|760.1|759.1|758.6|757.6|752
1702631400000|2023-12-15 09:10:00|760.1|759.1|758.9|757.9|760.4|759.4|758.9|757.9|327
1702631700000|2023-12-15 09:15:00|759|758|757.1|756.1|759|758|756.6|755.6|325
1702632000000|2023-12-15 09:20:00|757.3|756.3|757.4|756.4|757.9|756.9|756.9|755.9|175
1702632300000|2023-12-15 09:25:00|757.3|756.3|756.9|755.9|757.9|756.9|756.5|755.5|179
1702632600000|2023-12-15 09:30:00|757.1|756.1|756.9|755.9|757.5|756.5|756.4|755.4|100
1702632900000|2023-12-15 09:35:00|757|756|756.1|755.1|757.1|756.1|756.1|755.1|203
1702633200000|2023-12-15 09:40:00|756.3|755.3|756.4|755.4|757.1|756.1|755.6|754.6|259
1702633500000|2023-12-15 09:45:00|756.5|755.5|755.9|754.9|756.9|755.9|755.9|754.9|330
1702633800000|2023-12-15 09:50:00|756|755|755.8|754.8|756.1|755.1|755.6|754.6|136
1702634100000|2023-12-15 09:55:00|755.9|754.9|753.9|752.9|755.9|754.9|753.9|752.9|816
1702634400000|2023-12-15 10:00:00|754.1|753.1|754.4|753.4|754.4|753.4|753.1|752.1|290
1702634700000|2023-12-15 10:05:00|754.3|753.3|755.1|754.1|755.1|754.1|753.9|752.9|482
1702635000000|2023-12-15 10:10:00|755|754|754.6|753.6|755|754|754.4|753.4|153
1702635300000|2023-12-15 10:15:00|754.8|753.8|755.4|754.4|755.6|754.6|754.4|753.4|163
1702635600000|2023-12-15 10:20:00|755.5|754.5|756.6|755.6|756.6|755.6|755.4|754.4|209
1702635900000|2023-12-15 10:25:00|756.8|755.8|757.1|756.1|757.6|756.6|756.1|755.1|399
1702636200000|2023-12-15 10:30:00|757.4|756.4|758.1|757.1|758.1|757.1|757|756|189
1702636500000|2023-12-15 10:35:00|758|757|756.9|755.9|758.1|757.1|756.6|755.6|420
1702636800000|2023-12-15 10:40:00|757.1|756.1|756.3|755.3|757.4|756.4|755.9|754.9|216
1702637100000|2023-12-15 10:45:00|756.1|755.1|757.1|756.1|757.1|756.1|756.1|755.1|51
1702637400000|2023-12-15 10:50:00|757|756|757.1|756.1|757.6|756.6|756.9|755.9|96
1702637700000|2023-12-15 10:55:00|757|756|757.6|756.6|758|757|756.9|755.9|52
1702638000000|2023-12-15 11:00:00|757.8|756.8|756.9|755.9|757.8|756.8|756.5|755.5|286
1702638300000|2023-12-15 11:05:00|756.6|755.6|757.6|756.6|757.6|756.6|756.4|755.4|1666
1702638600000|2023-12-15 11:10:00|757.4|756.4|757.6|756.6|757.6|756.6|756.6|755.6|105
1702638900000|2023-12-15 11:15:00|757.4|756.4|757.9|756.9|757.9|756.9|757.1|756.1|146
1702639200000|2023-12-15 11:20:00|757.4|756.4|756.6|755.6|757.4|756.4|756.4|755.4|102
1702639500000|2023-12-15 11:25:00|756.9|755.9|757.1|756.1|757.4|756.4|756.9|755.9|74
1702639800000|2023-12-15 11:30:00|757.4|756.4|757.4|756.4|757.6|756.6|756.9|755.9|58
1702640100000|2023-12-15 11:35:00|757.5|756.5|758.1|757.1|758.1|757.1|757.1|756.1|493
1702640400000|2023-12-15 11:40:00|758|757|758.1|757.1|758.4|757.4|757.6|756.6|128
1702640700000|2023-12-15 11:45:00|757.9|756.9|759.1|758.1|759.6|758.6|757.9|756.9|255
1702641000000|2023-12-15 11:50:00|759.3|758.3|759.9|758.9|760.1|759.1|759.1|758.1|176
1702641300000|2023-12-15 11:55:00|759.8|758.8|759.4|758.4|760|759|759.1|758.1|202
1702641600000|2023-12-15 12:00:00|759.3|758.3|760|759|760.4|759.4|759.1|758.1|420
1702641900000|2023-12-15 12:05:00|760.1|759.1|760|759|760.4|759.4|759.4|758.4|194
1702642200000|2023-12-15 12:10:00|760.1|759.1|761.1|760.1|761.1|760.1|759.9|758.9|578
1702642500000|2023-12-15 12:15:00|761.4|760.4|761.6|760.6|762.1|761.1|761.1|760.1|158
1702642800000|2023-12-15 12:20:00|761.9|760.9|762.3|761.3|762.4|761.4|760.6|759.6|498
1702643100000|2023-12-15 12:25:00|762.1|761.1|763.4|762.4|763.4|762.4|762.1|761.1|214
1702643400000|2023-12-15 12:30:00|763.6|762.6|763.5|762.5|763.9|762.9|763.1|762.1|213
1702643700000|2023-12-15 12:35:00|763.4|762.4|764.1|763.1|764.4|763.4|763.4|762.4|1218
1702644000000|2023-12-15 12:40:00|763.9|762.9|762.8|761.8|764.1|763.1|762.6|761.6|379
1702644300000|2023-12-15 12:45:00|762.9|761.9|763.4|762.4|763.5|762.5|762.8|761.8|150
1702644600000|2023-12-15 12:50:00|763.3|762.3|763.6|762.6|763.6|762.6|762.6|761.6|103
1702644900000|2023-12-15 12:55:00|763.5|762.5|763.4|762.4|763.9|762.9|763.4|762.4|113
1702645200000|2023-12-15 13:00:00|763.5|762.5|762.9|761.9|763.6|762.6|762.4|761.4|148
1702645500000|2023-12-15 13:05:00|762.8|761.8|762.4|761.4|763.6|762.6|762.4|761.4|91
1702645800000|2023-12-15 13:10:00|762.5|761.5|763.4|762.4|763.6|762.6|762.1|761.1|105
1702646100000|2023-12-15 13:15:00|763.5|762.5|762.4|761.4|763.6|762.6|762.3|761.3|575
1702646400000|2023-12-15 13:20:00|762.3|761.3|762.8|761.8|763.1|762.1|761.9|760.9|284
1702646700000|2023-12-15 13:25:00|762.9|761.9|762.3|761.3|763|762|761.4|760.4|418
1702647000000|2023-12-15 13:30:00|762.4|761.4|761.1|760.1|762.6|761.6|761.1|760.1|180
1702647300000|2023-12-15 13:35:00|761.3|760.3|761.6|760.6|761.9|760.9|760.9|759.9|704
1702647600000|2023-12-15 13:40:00|761.5|760.5|757.4|756.4|761.5|760.5|756.9|755.9|1236
1702647900000|2023-12-15 13:45:00|757.6|756.6|760.5|759.5|760.9|759.9|757.1|756.1|313
1702648200000|2023-12-15 13:50:00|760.6|759.6|763.3|762.3|763.3|762.3|760.4|759.4|597
1702648500000|2023-12-15 13:55:00|763.1|762.1|762.1|761.1|763.1|762.1|761.9|760.9|368
1702648800000|2023-12-15 14:00:00|761.9|760.9|760.6|759.6|762.6|761.6|760.4|759.4|181
1702649100000|2023-12-15 14:05:00|760.8|759.8|763.6|762.6|763.6|762.6|760.8|759.8|298
1702649400000|2023-12-15 14:10:00|763.4|762.4|760|759|763.9|762.9|759.6|758.6|606
1702649700000|2023-12-15 14:15:00|759.9|758.9|759.4|758.4|760.4|759.4|758.9|757.9|275
1702650000000|2023-12-15 14:20:00|759.3|758.3|759.1|758.1|760.4|759.4|759.1|758.1|235
1702650300000|2023-12-15 14:25:00|759.4|758.4|759.9|758.9|760.5|759.5|759.4|758.4|254
1702650600000|2023-12-15 14:30:00|759.6|758.6|756.9|755.9|759.6|758.6|755.9|754.9|348
1702650900000|2023-12-15 14:35:00|756.8|755.8|754.4|753.4|757.1|756.1|754.1|753.1|512
1702651200000|2023-12-15 14:40:00|754.5|753.5|755.3|754.3|756.3|755.3|754.3|753.3|257
1702651500000|2023-12-15 14:45:00|755.4|754.4|756.1|755.1|756.6|755.6|754.8|753.8|224
1702651800000|2023-12-15 14:50:00|756.3|755.3|756.4|755.4|756.9|755.9|755.1|754.1|240
1702652100000|2023-12-15 14:55:00|756.1|755.1|754|753|756.4|755.4|753.6|752.6|907
1702652400000|2023-12-15 15:00:00|753.9|752.9|753.9|752.9|755.4|754.4|753.4|752.4|322
1702652700000|2023-12-15 15:05:00|753.6|752.6|755.1|754.1|755.4|754.4|751.9|750.9|1012
1702653000000|2023-12-15 15:10:00|755.4|754.4|753.5|752.5|756.4|755.4|753|752|502
1702653300000|2023-12-15 15:15:00|753.6|752.6|750.9|749.9|753.6|752.6|750.9|749.9|388
1702653600000|2023-12-15 15:20:00|751|750|749.4|748.4|752.6|751.6|749.3|748.3|1121
1702653900000|2023-12-15 15:25:00|749.5|748.5|755.1|754.1|755.3|754.3|749.4|748.4|1902
1702654200000|2023-12-15 15:30:00|754.9|753.9|757.4|756.4|758.8|757.8|754.9|753.9|1754
1702654500000|2023-12-15 15:35:00|757.6|756.6|757.1|756.1|757.9|756.9|755.4|754.4|2317
1702654800000|2023-12-15 15:40:00|757.3|756.3|759.1|758.1|759.1|758.1|756.8|755.8|2110
1702655100000|2023-12-15 15:45:00|759.3|758.3|758.5|757.5|760.3|759.3|757.9|756.9|3879
1702655400000|2023-12-15 15:50:00|758.4|757.4|759.3|758.3|759.9|758.9|757.9|756.9|698
1702655700000|2023-12-15 15:55:00|759.4|758.4|761.4|760.4|762.4|761.4|758.8|757.8|1217
1702656000000|2023-12-15 16:00:00|761.6|760.6|759.6|758.6|761.8|760.8|758.9|757.9|1371
1702656300000|2023-12-15 16:05:00|759.9|758.9|761.9|760.9|762.4|761.4|759.6|758.6|644
1702656600000|2023-12-15 16:10:00|761.6|760.6|762.1|761.1|763.8|762.8|761.6|760.6|980
1702656900000|2023-12-15 16:15:00|762.4|761.4|761.1|760.1|762.9|761.9|760.4|759.4|1199
1702657200000|2023-12-15 16:20:00|761.4|760.4|765.1|764.1|765.4|764.4|761.1|760.1|1058
1702657500000|2023-12-15 16:25:00|764.9|763.9|764.4|763.4|764.9|763.9|762.6|761.6|1710
1702657800000|2023-12-15 16:30:00|764.1|763.1|765.4|764.4|766.3|765.3|763.9|762.9|1080
1702658100000|2023-12-15 16:35:00|765.3|764.3|763|762|765.4|764.4|762.5|761.5|978
1702658400000|2023-12-15 16:40:00|763.1|762.1|764.6|763.6|764.9|763.9|762.6|761.6|221
1702658700000|2023-12-15 16:45:00|764.8|763.8|765.6|764.6|765.9|764.9|764.6|763.6|498
1702659000000|2023-12-15 16:50:00|765.5|764.5|766.9|765.9|767.6|766.6|765.5|764.5|1286
1702659300000|2023-12-15 16:55:00|767|766|767.4|766.4|768.1|767.1|766.9|765.9|561
1702659600000|2023-12-15 17:00:00|767.3|766.3|766.6|765.6|768|767|766.6|765.6|379
1702659900000|2023-12-15 17:05:00|766.8|765.8|768.9|767.9|769.1|768.1|766.4|765.4|163
1702660200000|2023-12-15 17:10:00|769|768|768.8|767.8|769.6|768.6|768.6|767.6|517
1702660500000|2023-12-15 17:15:00|768.9|767.9|769.6|768.6|769.8|768.8|768.9|767.9|151
1702660800000|2023-12-15 17:20:00|769.5|768.5|770|769|770.1|769.1|769.1|768.1|275
1702661100000|2023-12-15 17:25:00|770.1|769.1|768.9|767.9|770.4|769.4|768.4|767.4|248
1702661400000|2023-12-15 17:30:00|768.8|767.8|768.4|767.4|769.4|768.4|767.9|766.9|240
1702661700000|2023-12-15 17:35:00|768.5|767.5|768.1|767.1|768.6|767.6|767.6|766.6|132
1702662000000|2023-12-15 17:40:00|768.3|767.3|769.4|768.4|769.5|768.5|767.6|766.6|617
1702662300000|2023-12-15 17:45:00|769.5|768.5|769.4|768.4|769.6|768.6|768.9|767.9|173
1702662600000|2023-12-15 17:50:00|769.3|768.3|769.4|768.4|770.4|769.4|769|768|276
1702662900000|2023-12-15 17:55:00|769.1|768.1|770.1|769.1|771.1|770.1|769.1|768.1|749
1702663200000|2023-12-15 18:00:00|769.9|768.9|770.1|769.1|770.6|769.6|769.1|768.1|194
1702663500000|2023-12-15 18:05:00|770.3|769.3|768.9|767.9|770.6|769.6|768.9|767.9|156
1702663800000|2023-12-15 18:10:00|769.1|768.1|768.4|767.4|769.4|768.4|768.4|767.4|99
1702664100000|2023-12-15 18:15:00|768.3|767.3|768.6|767.6|768.6|767.6|767.6|766.6|102
1702664400000|2023-12-15 18:20:00|768.4|767.4|769.1|768.1|769.9|768.9|768.4|767.4|108
1702664700000|2023-12-15 18:25:00|769.3|768.3|769.1|768.1|769.6|768.6|768.8|767.8|91
1702665000000|2023-12-15 18:30:00|769|768|768.1|767.1|769.4|768.4|767.5|766.5|174
1702665300000|2023-12-15 18:35:00|767.9|766.9|768.6|767.6|769.1|768.1|767.9|766.9|416
1702665600000|2023-12-15 18:40:00|768.5|767.5|765.9|764.9|768.9|767.9|765.6|764.6|716
1702665900000|2023-12-15 18:45:00|766|765|766.6|765.6|767.1|766.1|765.9|764.9|269
1702666200000|2023-12-15 18:50:00|766.5|765.5|766.6|765.6|767.1|766.1|765.6|764.6|550
1702666500000|2023-12-15 18:55:00|766.4|765.4|765.1|764.1|767.1|766.1|765.1|764.1|894
1702666800000|2023-12-15 19:00:00|765.3|764.3|765.6|764.6|765.9|764.9|764.9|763.9|416
1702667100000|2023-12-15 19:05:00|765.8|764.8|764.1|763.1|765.8|764.8|763.6|762.6|389
1702667400000|2023-12-15 19:10:00|764.3|763.3|764.5|763.5|765.4|764.4|763.8|762.8|441
1702667700000|2023-12-15 19:15:00|764.4|763.4|763.9|762.9|765.4|764.4|763.9|762.9|625
1702668000000|2023-12-15 19:20:00|764|763|762.4|761.4|764.4|763.4|762.1|761.1|643
1702668300000|2023-12-15 19:25:00|762.3|761.3|763.4|762.4|764.5|763.5|762.3|761.3|1506
1702668600000|2023-12-15 19:30:00|763.3|762.3|762.9|761.9|764|763|762.6|761.6|369
1702668900000|2023-12-15 19:35:00|762.6|761.6|762.6|761.6|763.1|762.1|762.6|761.6|416
1702669200000|2023-12-15 19:40:00|762.8|761.8|762.6|761.6|763|762|762.6|761.6|127
1702669500000|2023-12-15 19:45:00|762.9|761.9|762.8|761.8|762.9|761.9|762.6|761.6|22
1702669800000|2023-12-15 19:50:00|762.6|761.6|762.9|761.9|763.1|762.1|762.6|761.6|54
1702670100000|2023-12-15 19:55:00|763|762|762.9|761.9|763.1|762.1|762.9|761.9|52
1702670400000|2023-12-15 20:00:00|762.8|761.8|762.1|761.1|762.9|761.9|762.1|761.1|54
1702670700000|2023-12-15 20:05:00|762.4|761.4|762.4|761.4|762.6|761.6|762.3|761.3|17
1702671000000|2023-12-15 20:10:00|762.6|761.6|762.6|761.6|763|762|762.6|761.6|28
1702671300000|2023-12-15 20:15:00|762.9|761.9|762.9|761.9|762.9|761.9|762.6|761.6|27
1702671600000|2023-12-15 20:20:00|763.1|762.1|762.9|761.9|763.1|762.1|762.9|761.9|32
1702671900000|2023-12-15 20:25:00|763|762|763.1|762.1|763.1|762.1|762.9|761.9|12
1702672200000|2023-12-15 20:30:00|762.9|761.9|763.4|762.4|763.6|762.6|762.9|761.9|48
1702672500000|2023-12-15 20:35:00|763.6|762.6|764.1|763.1|764.1|763.1|763.5|762.5|27
1702672800000|2023-12-15 20:40:00|764.4|763.4|764.1|763.1|764.4|763.4|764.1|763.1|22
1702673100000|2023-12-15 20:45:00|764|763|763.9|762.9|764.4|763.4|763.9|762.9|30
1702673400000|2023-12-15 20:50:00|764|763|764.4|763.4|764.5|763.5|764|763|29
1702673700000|2023-12-15 20:55:00|764.1|763.1|764.4|763.4|764.6|763.6|764.1|763.1|51
1702674000000|2023-12-15 21:00:00|764.1|763.1|764.4|763.4|764.4|763.4|764.1|763.1|19
1702674300000|2023-12-15 21:05:00|764.5|763.5|764.8|763.8|764.8|763.8|764.3|763.3|25
1702674600000|2023-12-15 21:10:00|764.6|763.6|764.9|763.9|765|764|764.6|763.6|3
1702674900000|2023-12-15 21:15:00|764.8|763.8|764.6|763.6|764.9|763.9|764.6|763.6|14
1702675200000|2023-12-15 21:20:00|764.8|763.8|764.6|763.6|764.8|763.8|764.6|763.6|4
1702675500000|2023-12-15 21:25:00|764.5|763.5|764.1|763.1|764.5|763.5|764.1|763.1|49
1702675800000|2023-12-15 21:30:00|764.3|763.3|764.6|763.6|764.6|763.6|764.1|763.1|13
1702676100000|2023-12-15 21:35:00|764.8|763.8|764.8|763.8|764.9|763.9|764.6|763.6|6
1702676400000|2023-12-15 21:40:00|764.9|763.9|765.4|764.4|765.4|764.4|764.9|763.9|8
1702676700000|2023-12-15 21:45:00|765.8|764.8|765.1|764.1|765.8|764.8|765.1|764.1|20
1702677000000|2023-12-15 21:50:00|765|764|765.3|764.3|765.3|764.3|765|764|13
1702677300000|2023-12-15 21:55:00|765.4|764.4|764.6|763.6|765.4|764.4|764.6|763.6|27
1702864800000|2023-12-18 02:00:00|764.6|763.6|765.1|764.1|765.4|764.4|764.6|763.6|68
1702865100000|2023-12-18 02:05:00|765.3|764.3|764.8|763.8|765.6|764.6|764.6|763.6|6
1702865400000|2023-12-18 02:10:00|765|764|765|764|765.1|764.1|764.6|763.6|12
1702865700000|2023-12-18 02:15:00|764.9|763.9|764.1|763.1|764.9|763.9|764|763|5
1702866000000|2023-12-18 02:20:00|764.4|763.4|764.4|763.4|764.8|763.8|764.4|763.4|3
1702866300000|2023-12-18 02:25:00|764.6|763.6|764.4|763.4|764.6|763.6|764.1|763.1|7
1702866600000|2023-12-18 02:30:00|764.5|763.5|764.9|763.9|765|764|764.1|763.1|10
1702866900000|2023-12-18 02:35:00|765|764|764.4|763.4|765.1|764.1|764.4|763.4|4
1702867200000|2023-12-18 02:40:00|764.6|763.6|764.4|763.4|764.8|763.8|764.3|763.3|37
1702867500000|2023-12-18 02:45:00|764.3|763.3|764.5|763.5|764.9|763.9|764.3|763.3|9
1702867800000|2023-12-18 02:50:00|764.4|763.4|764.4|763.4|764.8|763.8|764.3|763.3|0
1702868100000|2023-12-18 02:55:00|764.6|763.6|763.6|762.6|764.6|763.6|763.5|762.5|86
1702868400000|2023-12-18 03:00:00|763.8|762.8|763.4|762.4|763.8|762.8|763.1|762.1|9
1702868700000|2023-12-18 03:05:00|763.6|762.6|763.8|762.8|763.8|762.8|763.4|762.4|6
1702869000000|2023-12-18 03:10:00|763.6|762.6|763.9|762.9|764|763|763.4|762.4|8
1702869300000|2023-12-18 03:15:00|764|763|763.6|762.6|764|763|763.4|762.4|12
1702869600000|2023-12-18 03:20:00|764.1|763.1|764.4|763.4|764.4|763.4|764.1|763.1|25
1702869900000|2023-12-18 03:25:00|764.3|763.3|764|763|764.4|763.4|764|763|0
1702870200000|2023-12-18 03:30:00|764.3|763.3|764.1|763.1|764.4|763.4|764.1|763.1|11
1702870500000|2023-12-18 03:35:00|764.3|763.3|764.1|763.1|764.4|763.4|764.1|763.1|1
1702870800000|2023-12-18 03:40:00|764.3|763.3|763.4|762.4|764.3|763.3|763.4|762.4|12
1702871100000|2023-12-18 03:45:00|763.5|762.5|764.1|763.1|764.1|763.1|763.5|762.5|9
1702871400000|2023-12-18 03:50:00|764|763|763.9|762.9|764.1|763.1|763.8|762.8|0
1702871700000|2023-12-18 03:55:00|763.8|762.8|763.5|762.5|763.9|762.9|763.5|762.5|11
1702872000000|2023-12-18 04:00:00|763.6|762.6|763.9|762.9|763.9|762.9|763.6|762.6|0
1702872300000|2023-12-18 04:05:00|763.8|762.8|763.4|762.4|763.8|762.8|763.4|762.4|1
1702872600000|2023-12-18 04:10:00|763.5|762.5|763.6|762.6|763.6|762.6|763.4|762.4|0
1702872900000|2023-12-18 04:15:00|763.8|762.8|763.4|762.4|763.8|762.8|763.3|762.3|10
1702873800000|2023-12-18 04:30:00|763.3|762.3|763.4|762.4|763.8|762.8|763|762|11
1702874100000|2023-12-18 04:35:00|763.5|762.5|763.6|762.6|763.6|762.6|763.3|762.3|1
1702874400000|2023-12-18 04:40:00|763.5|762.5|763.8|762.8|763.8|762.8|763.5|762.5|0
1702874700000|2023-12-18 04:45:00|763.6|762.6|763.6|762.6|763.8|762.8|763.4|762.4|6
1702875000000|2023-12-18 04:50:00|763.9|762.9|763.9|762.9|763.9|762.9|763.9|762.9|3
1702875300000|2023-12-18 04:55:00|763.8|762.8|763.6|762.6|763.8|762.8|763.6|762.6|2
1702875600000|2023-12-18 05:00:00|763.9|762.9|763.6|762.6|764.1|763.1|763.6|762.6|8
1702875900000|2023-12-18 05:05:00|763.8|762.8|764.3|763.3|764.4|763.4|763.6|762.6|56
1702876200000|2023-12-18 05:10:00|764.1|763.1|763.6|762.6|764.3|763.3|763.5|762.5|7
1702876500000|2023-12-18 05:15:00|763.5|762.5|763.4|762.4|763.9|762.9|763.3|762.3|5
1702876800000|2023-12-18 05:20:00|763.5|762.5|763.6|762.6|763.8|762.8|763.5|762.5|7
1702877100000|2023-12-18 05:25:00|763.9|762.9|764.1|763.1|764.5|763.5|763.9|762.9|6
1702877400000|2023-12-18 05:30:00|764.3|763.3|764.4|763.4|764.9|763.9|764.1|763.1|39
1702877700000|2023-12-18 05:35:00|764.8|763.8|764.9|763.9|764.9|763.9|764.5|763.5|4
1702878000000|2023-12-18 05:40:00|764.6|763.6|765.1|764.1|765.1|764.1|764.6|763.6|4
1702878300000|2023-12-18 05:45:00|764.9|763.9|764.4|763.4|764.9|763.9|764.4|763.4|85
1702878600000|2023-12-18 05:50:00|764.1|763.1|764.5|763.5|764.5|763.5|763.8|762.8|12
1702878900000|2023-12-18 05:55:00|764.4|763.4|763.9|762.9|765.1|764.1|763.9|762.9|83
1702879200000|2023-12-18 06:00:00|763.8|762.8|764.4|763.4|764.6|763.6|763.6|762.6|35
1702879500000|2023-12-18 06:05:00|764.3|763.3|764.9|763.9|765|764|763.9|762.9|103
1702879800000|2023-12-18 06:10:00|764.8|763.8|765.6|764.6|765.6|764.6|764.8|763.8|52
1702880100000|2023-12-18 06:15:00|765.5|764.5|765.6|764.6|765.6|764.6|765.5|764.5|43
1702880400000|2023-12-18 06:20:00|765.5|764.5|765.4|764.4|765.6|764.6|765.3|764.3|8
1702880700000|2023-12-18 06:25:00|765.5|764.5|765.8|764.8|765.9|764.9|765.4|764.4|17
1702881000000|2023-12-18 06:30:00|765.9|764.9|766.3|765.3|766.6|765.6|765.8|764.8|28
1702881300000|2023-12-18 06:35:00|766.4|765.4|767.4|766.4|767.4|766.4|766.4|765.4|23
1702881600000|2023-12-18 06:40:00|767.1|766.1|766.8|765.8|767.4|766.4|766.8|765.8|4
1702881900000|2023-12-18 06:45:00|766.9|765.9|766.6|765.6|767.6|766.6|766.6|765.6|67
1702882200000|2023-12-18 06:50:00|766.9|765.9|767.9|766.9|768.1|767.1|766.8|765.8|152
1702882500000|2023-12-18 06:55:00|767.8|766.8|767.8|766.8|768.3|767.3|767.6|766.6|148
1702882800000|2023-12-18 07:00:00|767.9|766.9|767.6|766.6|768|767|767.4|766.4|18
1702883100000|2023-12-18 07:05:00|767.8|766.8|766.9|765.9|767.9|766.9|766.8|765.8|32
1702883400000|2023-12-18 07:10:00|767.1|766.1|767.9|766.9|768.1|767.1|767.1|766.1|178
1702883700000|2023-12-18 07:15:00|768|767|768.4|767.4|768.8|767.8|767.9|766.9|41
1702884000000|2023-12-18 07:20:00|768.3|767.3|767.9|766.9|768.4|767.4|767.6|766.6|149
1702884300000|2023-12-18 07:25:00|767.8|766.8|767.6|766.6|768|767|767.4|766.4|212
1702884600000|2023-12-18 07:30:00|767.8|766.8|767.9|766.9|768.6|767.6|767.6|766.6|442
1702884900000|2023-12-18 07:35:00|767.8|766.8|767.6|766.6|767.9|766.9|767.4|766.4|17
1702885200000|2023-12-18 07:40:00|767.5|766.5|768.1|767.1|769.1|768.1|767.5|766.5|79
1702885500000|2023-12-18 07:45:00|768|767|766.4|765.4|768|767|766.4|765.4|37
1702885800000|2023-12-18 07:50:00|766.1|765.1|766.4|765.4|766.8|765.8|765.9|764.9|181
1702886100000|2023-12-18 07:55:00|766.5|765.5|766.1|765.1|766.5|765.5|765.8|764.8|41
1702886400000|2023-12-18 08:00:00|765.9|764.9|765.4|764.4|766|765|764.6|763.6|155
1702886700000|2023-12-18 08:05:00|765.5|764.5|765.6|764.6|766.1|765.1|765.1|764.1|253
1702887000000|2023-12-18 08:10:00|765.4|764.4|766.6|765.6|766.9|765.9|765.4|764.4|525
1702887300000|2023-12-18 08:15:00|766.5|765.5|767.4|766.4|767.4|766.4|766.1|765.1|156
1702887600000|2023-12-18 08:20:00|767.1|766.1|766.9|765.9|767.9|766.9|766.9|765.9|292
1702887900000|2023-12-18 08:25:00|766.6|765.6|764.4|763.4|766.9|765.9|764.4|763.4|1460
1702888200000|2023-12-18 08:30:00|764.1|763.1|767.1|766.1|767.1|766.1|762.9|761.9|1702
1702888500000|2023-12-18 08:35:00|767.4|766.4|767.1|766.1|768.1|767.1|766.9|765.9|1911
1702888800000|2023-12-18 08:40:00|767|766|768.1|767.1|768.4|767.4|766.9|765.9|520
1702889100000|2023-12-18 08:45:00|767.9|766.9|766.9|765.9|768.1|767.1|766.4|765.4|51
1702889400000|2023-12-18 08:50:00|766.8|765.8|766.8|765.8|767.3|766.3|766.1|765.1|800
1702889700000|2023-12-18 08:55:00|766.6|765.6|768.1|767.1|769|768|766.4|765.4|943
1702890000000|2023-12-18 09:00:00|768.4|767.4|768.9|767.9|769.9|768.9|768|767|1766
1702890300000|2023-12-18 09:05:00|768.8|767.8|766.1|765.1|768.9|767.9|765.9|764.9|353
1702890600000|2023-12-18 09:10:00|765.9|764.9|764.6|763.6|766.3|765.3|763.9|762.9|1359
1702890900000|2023-12-18 09:15:00|764.4|763.4|765.6|764.6|765.9|764.9|764.4|763.4|472
1702891200000|2023-12-18 09:20:00|765.4|764.4|763.6|762.6|765.4|764.4|763.1|762.1|940
1702891500000|2023-12-18 09:25:00|763.8|762.8|762.9|761.9|764.4|763.4|762.9|761.9|1120
1702891800000|2023-12-18 09:30:00|762.8|761.8|763.4|762.4|764.1|763.1|762.6|761.6|665
1702892100000|2023-12-18 09:35:00|763.5|762.5|763.4|762.4|764.1|763.1|763.4|762.4|80
1702892400000|2023-12-18 09:40:00|763.6|762.6|763|762|763.6|762.6|762.1|761.1|542
1702892700000|2023-12-18 09:45:00|763.1|762.1|761.1|760.1|763.1|762.1|760.6|759.6|587
1702893000000|2023-12-18 09:50:00|761.3|760.3|760.6|759.6|761.4|760.4|760.1|759.1|554
1702893300000|2023-12-18 09:55:00|760.9|759.9|760.9|759.9|761.5|760.5|760.6|759.6|124
1702893600000|2023-12-18 10:00:00|760.6|759.6|761|760|761.4|760.4|759.5|758.5|734
1702893900000|2023-12-18 10:05:00|761.1|760.1|760.9|759.9|761.1|760.1|760.4|759.4|254
1702894200000|2023-12-18 10:10:00|760.6|759.6|762.6|761.6|763.1|762.1|760.6|759.6|334
1702894500000|2023-12-18 10:15:00|762.4|761.4|760.9|759.9|762.6|761.6|760.4|759.4|453
1702894800000|2023-12-18 10:20:00|761.1|760.1|760.4|759.4|761.1|760.1|759.8|758.8|489
1702895100000|2023-12-18 10:25:00|760.1|759.1|760|759|760.8|759.8|759.6|758.6|151
1702895400000|2023-12-18 10:30:00|759.9|758.9|761.5|760.5|761.9|760.9|759.9|758.9|147
1702895700000|2023-12-18 10:35:00|761.4|760.4|761.8|760.8|761.9|760.9|760.9|759.9|56
1702896000000|2023-12-18 10:40:00|761.6|760.6|761.6|760.6|761.9|760.9|761|760|205
1702896300000|2023-12-18 10:45:00|761.5|760.5|761.1|760.1|761.9|760.9|760.9|759.9|231
1702896600000|2023-12-18 10:50:00|761|760|762|761|762.3|761.3|760.9|759.9|81
1702896900000|2023-12-18 10:55:00|762.1|761.1|762.4|761.4|762.9|761.9|762.1|761.1|64
1702897200000|2023-12-18 11:00:00|762.5|761.5|762.1|761.1|762.6|761.6|761.6|760.6|63
1702897500000|2023-12-18 11:05:00|762|761|762.4|761.4|762.5|761.5|761.9|760.9|396
1702897800000|2023-12-18 11:10:00|762.5|761.5|767.9|766.9|768.4|767.4|762.4|761.4|2484
1702898100000|2023-12-18 11:15:00|767.8|766.8|772.5|771.5|773.9|772.9|767.8|766.8|2621
1702898400000|2023-12-18 11:20:00|773.8|772.8|773.9|772.9|775.1|774.1|772.6|771.6|3746
1702898700000|2023-12-18 11:25:00|774|773|776.1|775.1|776.9|775.9|774|773|1923
1702899000000|2023-12-18 11:30:00|776|775|776.4|775.4|776.9|775.9|775.4|774.4|674
1702899300000|2023-12-18 11:35:00|776.3|775.3|778.9|777.9|779.4|778.4|776.3|775.3|2066
1702899600000|2023-12-18 11:40:00|778.6|777.6|780.5|779.5|780.5|779.5|778.3|777.3|2752
1702899900000|2023-12-18 11:45:00|780.6|779.6|780.1|779.1|780.8|779.8|779.1|778.1|995
1702900200000|2023-12-18 11:50:00|780.3|779.3|777.4|776.4|780.3|779.3|776.9|775.9|1213
1702900500000|2023-12-18 11:55:00|777.3|776.3|778|777|778.6|777.6|776.6|775.6|870
1702900800000|2023-12-18 12:00:00|777.9|776.9|779.1|778.1|779.9|778.9|777.9|776.9|929
1702901100000|2023-12-18 12:05:00|779.4|778.4|779.9|778.9|780.6|779.6|778.9|777.9|601
1702901400000|2023-12-18 12:10:00|780.1|779.1|780|779|780.5|779.5|779.4|778.4|687
1702901700000|2023-12-18 12:15:00|780.1|779.1|777.4|776.4|780.1|779.1|776.6|775.6|1099
1702902000000|2023-12-18 12:20:00|777.1|776.1|776.4|775.4|777.3|776.3|775.9|774.9|186
1702902300000|2023-12-18 12:25:00|776.5|775.5|776.6|775.6|777.1|776.1|776.1|775.1|493
1702902600000|2023-12-18 12:30:00|776.5|775.5|776.4|775.4|777.4|776.4|775.9|774.9|313
1702902900000|2023-12-18 12:35:00|776.3|775.3|776.9|775.9|777.3|776.3|776.1|775.1|311
1702903200000|2023-12-18 12:40:00|776.8|775.8|775.9|774.9|776.9|775.9|774.9|773.9|1491
1702903500000|2023-12-18 12:45:00|775.8|774.8|776.6|775.6|776.6|775.6|775.4|774.4|1116
1702903800000|2023-12-18 12:50:00|776.9|775.9|777.4|776.4|777.4|776.4|776.5|775.5|572
1702904100000|2023-12-18 12:55:00|777.3|776.3|776.8|775.8|777.4|776.4|776|775|367
1702904400000|2023-12-18 13:00:00|776.6|775.6|782.8|781.8|784.4|783.4|776.4|775.4|2001
1702904700000|2023-12-18 13:05:00|782.6|781.6|783.3|782.3|783.4|782.4|782.4|781.4|844
1702905000000|2023-12-18 13:10:00|783.4|782.4|783.1|782.1|784.5|783.5|782.6|781.6|501
1702905300000|2023-12-18 13:15:00|782.9|781.9|785.6|784.6|785.9|784.9|782.9|781.9|1427
1702905600000|2023-12-18 13:20:00|785.5|784.5|784.6|783.6|785.8|784.8|783.4|782.4|684
1702905900000|2023-12-18 13:25:00|784.8|783.8|785.9|784.9|785.9|784.9|784.1|783.1|518
1702906200000|2023-12-18 13:30:00|786|785|789.4|788.4|789.6|788.6|785.4|784.4|906
1702906500000|2023-12-18 13:35:00|789.5|788.5|786.9|785.9|790.1|789.1|786.9|785.9|1256
1702906800000|2023-12-18 13:40:00|787.1|786.1|788.4|787.4|788.6|787.6|787.1|786.1|280
1702907100000|2023-12-18 13:45:00|788.5|787.5|788|787|788.5|787.5|787.1|786.1|312
1702907400000|2023-12-18 13:50:00|787.9|786.9|789.1|788.1|789.4|788.4|787.6|786.6|354
1702907700000|2023-12-18 13:55:00|789.3|788.3|790.1|789.1|790.4|789.4|788.9|787.9|513
1702908000000|2023-12-18 14:00:00|790.4|789.4|791.4|790.4|791.9|790.9|790.1|789.1|929
1702908300000|2023-12-18 14:05:00|791.3|790.3|792.3|791.3|792.4|791.4|790.6|789.6|255
1702908600000|2023-12-18 14:10:00|792.4|791.4|792.6|791.6|793.1|792.1|792.3|791.3|470
1702908900000|2023-12-18 14:15:00|793.3|792.3|793.8|792.8|794.1|793.1|792.6|791.6|1525
1702909200000|2023-12-18 14:20:00|793.9|792.9|795.1|794.1|795.4|794.4|793.6|792.6|333
1702909500000|2023-12-18 14:25:00|795|794|795|794|795.6|794.6|793.9|792.9|712
1702909800000|2023-12-18 14:30:00|794.9|793.9|796|795|798.6|797.6|794.9|793.9|551
1702910100000|2023-12-18 14:35:00|796.1|795.1|794.4|793.4|796.4|795.4|793.4|792.4|1102
1702910400000|2023-12-18 14:40:00|794.8|793.8|796.1|795.1|796.5|795.5|794.1|793.1|525
1702910700000|2023-12-18 14:45:00|796|795|794|793|796.8|795.8|793.9|792.9|1042
1702911000000|2023-12-18 14:50:00|794.1|793.1|796.6|795.6|797.4|796.4|794.1|793.1|403
1702911300000|2023-12-18 14:55:00|796.4|795.4|796.5|795.5|797.4|796.4|796.1|795.1|293
1702911600000|2023-12-18 15:00:00|796.4|795.4|792.9|791.9|796.9|795.9|792.5|791.5|1811
1702911900000|2023-12-18 15:05:00|792.6|791.6|794.9|793.9|794.9|793.9|792.4|791.4|1019
1702912200000|2023-12-18 15:10:00|795|794|794.5|793.5|795.4|794.4|794.1|793.1|565
1702912500000|2023-12-18 15:15:00|794.6|793.6|793.4|792.4|795.1|794.1|792.8|791.8|623
1702912800000|2023-12-18 15:20:00|793.5|792.5|792.9|791.9|793.9|792.9|792.1|791.1|623
1702913100000|2023-12-18 15:25:00|792.8|791.8|791.4|790.4|792.9|791.9|790.6|789.6|577
1702913400000|2023-12-18 15:30:00|791.5|790.5|790.1|789.1|792.1|791.1|789.6|788.6|435
1702913700000|2023-12-18 15:35:00|790.6|789.6|790.1|789.1|791.1|790.1|789.6|788.6|565
1702914000000|2023-12-18 15:40:00|790.4|789.4|790.4|789.4|791.1|790.1|788.6|787.6|346
1702914300000|2023-12-18 15:45:00|790.1|789.1|789.6|788.6|790.8|789.8|789.1|788.1|281
1702914600000|2023-12-18 15:50:00|789.8|788.8|790.1|789.1|790.4|789.4|788.9|787.9|586
1702914900000|2023-12-18 15:55:00|790.4|789.4|788.9|787.9|790.4|789.4|788.9|787.9|557
1702915200000|2023-12-18 16:00:00|789|788|787.9|786.9|789.1|788.1|787.6|786.6|699
1702915500000|2023-12-18 16:05:00|788.1|787.1|787.1|786.1|788.9|787.9|786.9|785.9|1100
1702915800000|2023-12-18 16:10:00|786.9|785.9|787.4|786.4|788.4|787.4|786.9|785.9|640
1702916100000|2023-12-18 16:15:00|787.6|786.6|787.6|786.6|788.6|787.6|787.3|786.3|678
1702916400000|2023-12-18 16:20:00|787.4|786.4|784.9|783.9|787.9|786.9|784.9|783.9|654
1702916700000|2023-12-18 16:25:00|785|784|786.5|785.5|786.6|785.6|783.5|782.5|1484
1702917000000|2023-12-18 16:30:00|786.4|785.4|786.9|785.9|787.9|786.9|785.9|784.9|722
1702917300000|2023-12-18 16:35:00|787.1|786.1|785.8|784.8|787.1|786.1|784.9|783.9|293
1702917600000|2023-12-18 16:40:00|785.6|784.6|785.3|784.3|785.6|784.6|784.3|783.3|207
1702917900000|2023-12-18 16:45:00|785.4|784.4|785.1|784.1|786.1|785.1|784.6|783.6|736
1702918200000|2023-12-18 16:50:00|784.9|783.9|786.6|785.6|787.1|786.1|784.6|783.6|214
1702918500000|2023-12-18 16:55:00|786.5|785.5|787.9|786.9|788.1|787.1|786.1|785.1|510
1702918800000|2023-12-18 17:00:00|787.8|786.8|787.4|786.4|787.9|786.9|786.6|785.6|149
1702919100000|2023-12-18 17:05:00|787.3|786.3|788.8|787.8|788.9|787.9|787.1|786.1|221
1702919400000|2023-12-18 17:10:00|788.6|787.6|787.9|786.9|788.8|787.8|787.6|786.6|263
1702919700000|2023-12-18 17:15:00|788|787|787.8|786.8|788.1|787.1|787.4|786.4|66
1702920000000|2023-12-18 17:20:00|787.6|786.6|788.1|787.1|789.1|788.1|787.6|786.6|177
1702920300000|2023-12-18 17:25:00|788|787|787.1|786.1|788.1|787.1|786.9|785.9|652
1702920600000|2023-12-18 17:30:00|786.9|785.9|786.1|785.1|786.9|785.9|785.6|784.6|472
1702920900000|2023-12-18 17:35:00|786.3|785.3|785.8|784.8|786.9|785.9|785.5|784.5|81
1702921200000|2023-12-18 17:40:00|785.9|784.9|785.9|784.9|786.1|785.1|785.5|784.5|145
1702921500000|2023-12-18 17:45:00|786.1|785.1|786.4|785.4|786.4|785.4|785.9|784.9|26
1702921800000|2023-12-18 17:50:00|786.3|785.3|785.9|784.9|786.4|785.4|785.6|784.6|33
1702922100000|2023-12-18 17:55:00|786.4|785.4|786.6|785.6|786.8|785.8|785.9|784.9|81
1702922400000|2023-12-18 18:00:00|786.9|785.9|786.9|785.9|786.9|785.9|785.6|784.6|113
1702922700000|2023-12-18 18:05:00|786.8|785.8|785.5|784.5|786.9|785.9|785.4|784.4|164
1702923000000|2023-12-18 18:10:00|785.4|784.4|785.9|784.9|786.4|785.4|785.4|784.4|108
1702923300000|2023-12-18 18:15:00|785.6|784.6|786|785|786.1|785.1|785.1|784.1|98
1702923600000|2023-12-18 18:20:00|785.9|784.9|786.4|785.4|787.1|786.1|785.9|784.9|22
1702923900000|2023-12-18 18:25:00|786.6|785.6|786.8|785.8|787|786|786.3|785.3|71
1702924200000|2023-12-18 18:30:00|786.6|785.6|785.4|784.4|787.1|786.1|785.1|784.1|59
1702924500000|2023-12-18 18:35:00|785.5|784.5|783.6|782.6|785.9|784.9|783.6|782.6|107
1702924800000|2023-12-18 18:40:00|783.8|782.8|782.4|781.4|784.4|783.4|782.1|781.1|239
1702925100000|2023-12-18 18:45:00|782.3|781.3|782.4|781.4|782.9|781.9|781.9|780.9|73
1702925400000|2023-12-18 18:50:00|782.5|781.5|782.6|781.6|782.9|781.9|782|781|149
1702925700000|2023-12-18 18:55:00|782.5|781.5|781.9|780.9|782.6|781.6|781.4|780.4|113
1702926000000|2023-12-18 19:00:00|782|781|781.4|780.4|782.4|781.4|781.1|780.1|223
1702926300000|2023-12-18 19:05:00|781.3|780.3|779.8|778.8|781.9|780.9|779.8|778.8|300
1702926600000|2023-12-18 19:10:00|779.9|778.9|779.1|778.1|780.5|779.5|779.1|778.1|141
1702926900000|2023-12-18 19:15:00|779.4|778.4|779.1|778.1|779.8|778.8|778.9|777.9|93
1702927200000|2023-12-18 19:20:00|779.3|778.3|781.1|780.1|781.1|780.1|778.9|777.9|187
1702927500000|2023-12-18 19:25:00|781|780|780.6|779.6|781.1|780.1|779.6|778.6|554
1702927800000|2023-12-18 19:30:00|780.8|779.8|782.1|781.1|782.4|781.4|780.8|779.8|192
1702928100000|2023-12-18 19:35:00|782.3|781.3|784.4|783.4|784.4|783.4|782.1|781.1|107
1702928400000|2023-12-18 19:40:00|784.5|783.5|784|783|784.6|783.6|783.9|782.9|24
1702928700000|2023-12-18 19:45:00|784.1|783.1|783.4|782.4|784.1|783.1|783.3|782.3|24
1702929000000|2023-12-18 19:50:00|783.5|782.5|783.4|782.4|783.8|782.8|783.4|782.4|11
1702929300000|2023-12-18 19:55:00|783.5|782.5|783.4|782.4|783.5|782.5|782.9|781.9|85
1702929600000|2023-12-18 20:00:00|783.3|782.3|783.5|782.5|783.6|782.6|783|782|47
1702929900000|2023-12-18 20:05:00|783.6|782.6|783.6|782.6|783.8|782.8|783.4|782.4|15
1702930200000|2023-12-18 20:10:00|783.5|782.5|783.6|782.6|783.9|782.9|783.4|782.4|17
1702930500000|2023-12-18 20:15:00|783.5|782.5|783.6|782.6|783.6|782.6|783.5|782.5|2
1702930800000|2023-12-18 20:20:00|783.8|782.8|784.4|783.4|784.5|783.5|783.8|782.8|73
1702931100000|2023-12-18 20:25:00|784.1|783.1|783.8|782.8|784.4|783.4|783.8|782.8|84
1702931400000|2023-12-18 20:30:00|783.9|782.9|783.6|782.6|783.9|782.9|783.5|782.5|24
1702931700000|2023-12-18 20:35:00|783.5|782.5|783.8|782.8|783.8|782.8|783.5|782.5|25
1702932000000|2023-12-18 20:40:00|783.6|782.6|783.8|782.8|783.9|782.9|783.6|782.6|7
1702932300000|2023-12-18 20:45:00|783.6|782.6|783.6|782.6|783.9|782.9|783.6|782.6|5
1702932600000|2023-12-18 20:50:00|783.9|782.9|784.1|783.1|784.1|783.1|783.6|782.6|66
1702932900000|2023-12-18 20:55:00|784|783|784.1|783.1|784.3|783.3|783.9|782.9|51
1702933200000|2023-12-18 21:00:00|784|783|784|783|784.1|783.1|783.9|782.9|6
1702933500000|2023-12-18 21:05:00|783.9|782.9|783|782|784|783|783|782|151
1702933800000|2023-12-18 21:10:00|783.1|782.1|783|782|783.1|782.1|782.9|781.9|4
1702934100000|2023-12-18 21:15:00|782.9|781.9|783|782|783.1|782.1|782.9|781.9|129
1702934400000|2023-12-18 21:20:00|782.9|781.9|782.9|781.9|783.1|782.1|782.9|781.9|4
1702934700000|2023-12-18 21:25:00|783|782|783.1|782.1|783.1|782.1|783|782|10
1702935000000|2023-12-18 21:30:00|783|782|782.6|781.6|783.1|782.1|782.6|781.6|46
1702935300000|2023-12-18 21:35:00|782.8|781.8|782.6|781.6|782.8|781.8|782.6|781.6|17
1702935600000|2023-12-18 21:40:00|782.8|781.8|782.8|781.8|782.9|781.9|782.4|781.4|20
1702935900000|2023-12-18 21:45:00|782.9|781.9|782.9|781.9|782.9|781.9|782.6|781.6|12
1702936200000|2023-12-18 21:50:00|782.8|781.8|782.6|781.6|782.9|781.9|782.6|781.6|15
1702936500000|2023-12-18 21:55:00|782.9|781.9|782.4|781.4|783|782|782.1|781.1|37
1702936800000|2023-12-18 22:00:00|782.3|781.3|782.1|781.1|782.3|781.3|782.1|781.1|0
1702940100000|2023-12-18 22:55:00|783|780|783|780|783|780|783|780|0
1702951200000|2023-12-19 02:00:00|784.5|783.5|784.1|783.1|784.8|783.8|784.1|783.1|21
1702951500000|2023-12-19 02:05:00|784.3|783.3|783.6|782.6|784.3|783.3|783.1|782.1|28
1702951800000|2023-12-19 02:10:00|783.8|782.8|783.5|782.5|784.3|783.3|783.5|782.5|11
1702952100000|2023-12-19 02:15:00|783.4|782.4|783.3|782.3|783.4|782.4|783|782|2
1702952400000|2023-12-19 02:20:00|783.4|782.4|783.5|782.5|783.6|782.6|783.3|782.3|4
1702952700000|2023-12-19 02:25:00|783.8|782.8|783.8|782.8|783.9|782.9|783.6|782.6|3
1702953000000|2023-12-19 02:30:00|783.9|782.9|783.9|782.9|784.1|783.1|783.8|782.8|18
1702953300000|2023-12-19 02:35:00|784|783|783.8|782.8|784|783|783.5|782.5|0
1702953600000|2023-12-19 02:40:00|783.6|782.6|783|782|783.6|782.6|783|782|2
1702953900000|2023-12-19 02:45:00|783.1|782.1|782.6|781.6|783.1|782.1|782.1|781.1|15
1702954200000|2023-12-19 02:50:00|782.8|781.8|782.3|781.3|783|782|782.1|781.1|12
1702954500000|2023-12-19 02:55:00|782.4|781.4|782.6|781.6|783|782|782.4|781.4|8
1702954800000|2023-12-19 03:00:00|782.8|781.8|782.8|781.8|783|782|782.6|781.6|5
1702955100000|2023-12-19 03:05:00|782.9|781.9|782.4|781.4|782.9|781.9|782.4|781.4|7
1702955400000|2023-12-19 03:10:00|782.5|781.5|782.3|781.3|782.6|781.6|782.1|781.1|18
1702955700000|2023-12-19 03:15:00|782.1|781.1|782.3|781.3|782.3|781.3|782.1|781.1|1
1702956000000|2023-12-19 03:20:00|782.4|781.4|782.3|781.3|782.4|781.4|782.3|781.3|0
1702956600000|2023-12-19 03:30:00|782.1|781.1|781.9|780.9|782.1|781.1|781.8|780.8|6
1702956900000|2023-12-19 03:35:00|782|781|781.8|780.8|782|781|781.8|780.8|5
1702957200000|2023-12-19 03:40:00|781.6|780.6|781.6|780.6|781.8|780.8|781.5|780.5|2
1702957500000|2023-12-19 03:45:00|781.4|780.4|781.9|780.9|781.9|780.9|781.1|780.1|26
1702957800000|2023-12-19 03:50:00|782|781|781.9|780.9|782|781|781.9|780.9|5
1702958100000|2023-12-19 03:55:00|781.8|780.8|781.4|780.4|781.8|780.8|781.4|780.4|3
1702958400000|2023-12-19 04:00:00|781.5|780.5|781.6|780.6|781.8|780.8|781.5|780.5|2
1702958700000|2023-12-19 04:05:00|781.5|780.5|782.4|781.4|782.4|781.4|781.5|780.5|17
1702959000000|2023-12-19 04:10:00|782.5|781.5|782.8|781.8|782.9|781.9|782.5|781.5|14
1702959600000|2023-12-19 04:20:00|782.9|781.9|783|782|783.1|782.1|782.9|781.9|3
1702959900000|2023-12-19 04:25:00|783.1|782.1|783.1|782.1|783.1|782.1|783.1|782.1|3
1702960200000|2023-12-19 04:30:00|783|782|783.1|782.1|783.1|782.1|783|782|1
1702960500000|2023-12-19 04:35:00|782.9|781.9|783.1|782.1|783.1|782.1|782.9|781.9|8
1702960800000|2023-12-19 04:40:00|783.4|782.4|783.1|782.1|783.4|782.4|783|782|8
1702961100000|2023-12-19 04:45:00|783|782|783|782|783.1|782.1|783|782|1
1702961400000|2023-12-19 04:50:00|783.1|782.1|782.8|781.8|783.3|782.3|782.8|781.8|4
1702961700000|2023-12-19 04:55:00|782.6|781.6|782.9|781.9|783|782|782.6|781.6|0
1702962000000|2023-12-19 05:00:00|||||||||1
1702962300000|2023-12-19 05:05:00|782.8|781.8|783.3|782.3|783.3|782.3|782.8|781.8|0
1702962600000|2023-12-19 05:10:00|783.4|782.4|783.4|782.4|783.4|782.4|783.4|782.4|0
1702962900000|2023-12-19 05:15:00|783.5|782.5|783.4|782.4|783.5|782.5|783.4|782.4|5
1702963200000|2023-12-19 05:20:00|783.6|782.6|783.6|782.6|783.6|782.6|783.5|782.5|0
1702963500000|2023-12-19 05:25:00|783.9|782.9|784.4|783.4|784.4|783.4|783.9|782.9|20
1702963800000|2023-12-19 05:30:00|784.5|783.5|783.5|782.5|784.5|783.5|783.1|782.1|26
1702964100000|2023-12-19 05:35:00|783.6|782.6|784|783|784|783|783.5|782.5|0
1702964400000|2023-12-19 05:40:00|784.1|783.1|783.5|782.5|784.3|783.3|783.4|782.4|4
1702964700000|2023-12-19 05:45:00|783.4|782.4|782.9|781.9|783.4|782.4|782.9|781.9|0
1702965000000|2023-12-19 05:50:00|783|782|783.1|782.1|783.4|782.4|783|782|11
1702965300000|2023-12-19 05:55:00|783|782|782.9|781.9|783.1|782.1|782.4|781.4|8
1702965600000|2023-12-19 06:00:00|783.5|782.5|783.4|782.4|783.9|782.9|783.3|782.3|154
1702965900000|2023-12-19 06:05:00|783.3|782.3|783.4|782.4|784.1|783.1|783.3|782.3|7
1702966200000|2023-12-19 06:10:00|783.3|782.3|783.4|782.4|783.6|782.6|783.3|782.3|2
1702966500000|2023-12-19 06:15:00|783.6|782.6|783.4|782.4|784.3|783.3|782.9|781.9|16
1702966800000|2023-12-19 06:20:00|783.3|782.3|782.9|781.9|783.5|782.5|782.8|781.8|5
1702967100000|2023-12-19 06:25:00|783.3|782.3|783.4|782.4|783.5|782.5|783.1|782.1|23
1702967400000|2023-12-19 06:30:00|783.5|782.5|783.4|782.4|783.9|782.9|783.3|782.3|6
1702967700000|2023-12-19 06:35:00|783.3|782.3|783.4|782.4|783.6|782.6|783.1|782.1|16
1702968000000|2023-12-19 06:40:00|783.5|782.5|783.4|782.4|783.5|782.5|783.4|782.4|3
1702968300000|2023-12-19 06:45:00|783.1|782.1|782.9|781.9|783.1|782.1|782.5|781.5|30
1702968600000|2023-12-19 06:50:00|782.8|781.8|783.3|782.3|783.3|782.3|782.5|781.5|12
1702968900000|2023-12-19 06:55:00|783.1|782.1|782.8|781.8|783.4|782.4|782.6|781.6|30
1702969200000|2023-12-19 07:00:00|782.6|781.6|782.4|781.4|782.8|781.8|781.9|780.9|89
1702969500000|2023-12-19 07:05:00|782.1|781.1|781.3|780.3|782.5|781.5|781|780|30
1702969800000|2023-12-19 07:10:00|781.1|780.1|781.1|780.1|782.1|781.1|781|780|72
1702970100000|2023-12-19 07:15:00|781.3|780.3|780.9|779.9|781.6|780.6|780.8|779.8|54
1702970400000|2023-12-19 07:20:00|780.6|779.6|781.1|780.1|781.6|780.6|780.6|779.6|212
1702970700000|2023-12-19 07:25:00|781.4|780.4|780.9|779.9|782.1|781.1|780.9|779.9|268
1702971000000|2023-12-19 07:30:00|781.4|780.4|779.4|778.4|781.5|780.5|779.4|778.4|306
1702971300000|2023-12-19 07:35:00|779.1|778.1|778.6|777.6|779.6|778.6|778.6|777.6|236
1702971600000|2023-12-19 07:40:00|778.4|777.4|778.9|777.9|779.1|778.1|778.4|777.4|138
1702971900000|2023-12-19 07:45:00|779|778|779.3|778.3|779.4|778.4|778.9|777.9|93
1702972200000|2023-12-19 07:50:00|779.1|778.1|779.9|778.9|780.1|779.1|779.1|778.1|267
1702972500000|2023-12-19 07:55:00|779.8|778.8|779.5|778.5|780.4|779.4|779.4|778.4|345
1702972800000|2023-12-19 08:00:00|779.6|778.6|780.3|779.3|780.9|779.9|779.3|778.3|464
1702973100000|2023-12-19 08:05:00|780.4|779.4|781.4|780.4|781.6|780.6|779.9|778.9|329
1702973400000|2023-12-19 08:10:00|781.5|780.5|778.8|777.8|781.6|780.6|778.6|777.6|605
1702973700000|2023-12-19 08:15:00|778.9|777.9|777.6|776.6|779.4|778.4|777.6|776.6|725
1702974000000|2023-12-19 08:20:00|777.9|776.9|776.5|775.5|778.1|777.1|776.1|775.1|678
1702974300000|2023-12-19 08:25:00|776.6|775.6|773.9|772.9|777.1|776.1|773.6|772.6|2613
1702974600000|2023-12-19 08:30:00|773.6|772.6|772.6|771.6|775.6|774.6|772.6|771.6|1970
1702974900000|2023-12-19 08:35:00|772.5|771.5|773.9|772.9|773.9|772.9|772.1|771.1|875
1702975200000|2023-12-19 08:40:00|774.1|773.1|776.1|775.1|777.1|776.1|774.1|773.1|676
1702975500000|2023-12-19 08:45:00|776|775|775.9|774.9|776.4|775.4|774.5|773.5|119
1702975800000|2023-12-19 08:50:00|775.8|774.8|774.9|773.9|776.9|775.9|774.5|773.5|244
1702976100000|2023-12-19 08:55:00|775|774|775.4|774.4|776.6|775.6|774.8|773.8|237
1702976400000|2023-12-19 09:00:00|775.9|774.9|777.6|776.6|778.9|777.9|775.9|774.9|614
1702976700000|2023-12-19 09:05:00|777.8|776.8|777.9|776.9|778.4|777.4|776.4|775.4|342
1702977000000|2023-12-19 09:10:00|777.8|776.8|777.4|776.4|778.1|777.1|777.4|776.4|106
1702977300000|2023-12-19 09:15:00|777.6|776.6|775.8|774.8|778.1|777.1|775.8|774.8|504
1702977600000|2023-12-19 09:20:00|775.6|774.6|774.4|773.4|775.9|774.9|774.1|773.1|770
1702977900000|2023-12-19 09:25:00|774.3|773.3|774.6|773.6|775.1|774.1|774.1|773.1|291
1702978200000|2023-12-19 09:30:00|774.4|773.4|774.1|773.1|775|774|774.1|773.1|240
1702978500000|2023-12-19 09:35:00|773.1|772.1|774.4|773.4|774.4|773.4|772.9|771.9|496
1702978800000|2023-12-19 09:40:00|774.3|773.3|774.4|773.4|774.8|773.8|773.6|772.6|719
1702979100000|2023-12-19 09:45:00|774.3|773.3|774.6|773.6|775.5|774.5|773.9|772.9|129
1702979400000|2023-12-19 09:50:00|774.5|773.5|774.6|773.6|774.9|773.9|774.1|773.1|95
1702979700000|2023-12-19 09:55:00|774.5|773.5|775.1|774.1|775.6|774.6|774.3|773.3|800
1702980000000|2023-12-19 10:00:00|774.9|773.9|774.3|773.3|774.9|773.9|774.1|773.1|44
1702980300000|2023-12-19 10:05:00|774.1|773.1|775.3|774.3|776|775|774.1|773.1|1106
1702980600000|2023-12-19 10:10:00|775.1|774.1|774.9|773.9|776.5|775.5|774.6|773.6|854
1702980900000|2023-12-19 10:15:00|774.6|773.6|775.1|774.1|775.6|774.6|774.4|773.4|178
1702981200000|2023-12-19 10:20:00|774.9|773.9|774.6|773.6|775.1|774.1|774.3|773.3|107
1702981500000|2023-12-19 10:25:00|774.5|773.5|774.5|773.5|774.8|773.8|773.9|772.9|204
1702981800000|2023-12-19 10:30:00|774.4|773.4|775.6|774.6|776.4|775.4|774.4|773.4|866
1702982100000|2023-12-19 10:35:00|775.8|774.8|776.6|775.6|776.6|775.6|775.6|774.6|193
1702982400000|2023-12-19 10:40:00|776.5|775.5|775.3|774.3|776.8|775.8|775.1|774.1|458
1702982700000|2023-12-19 10:45:00|775.4|774.4|775.8|774.8|776.1|775.1|775.1|774.1|532
1702983000000|2023-12-19 10:50:00|775.6|774.6|777.3|776.3|777.4|776.4|775.6|774.6|145
1702983300000|2023-12-19 10:55:00|777.1|776.1|777.8|776.8|777.9|776.9|776.9|775.9|145
1702983600000|2023-12-19 11:00:00|777.9|776.9|777.9|776.9|778.1|777.1|776.9|775.9|447
1702983900000|2023-12-19 11:05:00|778|777|778.4|777.4|778.9|777.9|777.6|776.6|538
1702984200000|2023-12-19 11:10:00|778.1|777.1|776.9|775.9|778.4|777.4|776.9|775.9|522
1702984500000|2023-12-19 11:15:00|776.6|775.6|776.4|775.4|777.4|776.4|776.3|775.3|402
1702984800000|2023-12-19 11:20:00|776.3|775.3|775.5|774.5|776.4|775.4|775.4|774.4|285
1702985100000|2023-12-19 11:25:00|775.4|774.4|775.4|774.4|775.8|774.8|774.9|773.9|366
1702985400000|2023-12-19 11:30:00|775.6|774.6|774.9|773.9|775.6|774.6|774.9|773.9|229
1702985700000|2023-12-19 11:35:00|774.8|773.8|774.1|773.1|775.1|774.1|773.8|772.8|179
1702986000000|2023-12-19 11:40:00|774.4|773.4|774.6|773.6|774.8|773.8|774.1|773.1|133
1702986300000|2023-12-19 11:45:00|774.8|773.8|775.3|774.3|775.4|774.4|774.3|773.3|107
1702986600000|2023-12-19 11:50:00|775.4|774.4|775.1|774.1|776.5|775.5|774.9|773.9|184
1702986900000|2023-12-19 11:55:00|775|774|775.6|774.6|775.8|774.8|775|774|128
1702987200000|2023-12-19 12:00:00|775.4|774.4|775.9|774.9|776.4|775.4|774.6|773.6|1460
1702987500000|2023-12-19 12:05:00|776.1|775.1|776.4|775.4|776.6|775.6|776|775|672
1702987800000|2023-12-19 12:10:00|776.6|775.6|776.4|775.4|776.9|775.9|776.1|775.1|217
1702988100000|2023-12-19 12:15:00|776.3|775.3|775.4|774.4|776.4|775.4|774.6|773.6|1732
1702988400000|2023-12-19 12:20:00|775.9|774.9|775.4|774.4|776.3|775.3|775.4|774.4|245
1702988700000|2023-12-19 12:25:00|775.6|774.6|775.9|774.9|775.9|774.9|774.9|773.9|107
1702989000000|2023-12-19 12:30:00|775.8|774.8|775.9|774.9|776.1|775.1|775.4|774.4|109
1702989300000|2023-12-19 12:35:00|775.6|774.6|776.1|775.1|776.1|775.1|775.6|774.6|77
1702989600000|2023-12-19 12:40:00|776.3|775.3|776|775|777.1|776.1|775.9|774.9|227
1702989900000|2023-12-19 12:45:00|775.9|774.9|775.4|774.4|776|775|775.3|774.3|66
1702990200000|2023-12-19 12:50:00|775.6|774.6|775.1|774.1|776.1|775.1|775|774|503
1702990500000|2023-12-19 12:55:00|775|774|774.9|773.9|775.3|774.3|774.6|773.6|212
1702990800000|2023-12-19 13:00:00|775|774|776.8|775.8|777.1|776.1|774.4|773.4|169
1702991100000|2023-12-19 13:05:00|776.9|775.9|777.1|776.1|777.4|776.4|776.6|775.6|208
1702991400000|2023-12-19 13:10:00|777.3|776.3|778.1|777.1|779.1|778.1|777.1|776.1|439
1702991700000|2023-12-19 13:15:00|777.8|776.8|778.9|777.9|778.9|777.9|776.4|775.4|186
1702992000000|2023-12-19 13:20:00|779|778|779.9|778.9|779.9|778.9|778.9|777.9|283
1702992300000|2023-12-19 13:25:00|779.8|778.8|780.1|779.1|780.4|779.4|779.4|778.4|367
1702992600000|2023-12-19 13:30:00|780.3|779.3|779.6|778.6|780.3|779.3|778.9|777.9|132
1702992900000|2023-12-19 13:35:00|779.4|778.4|776.4|775.4|779.4|778.4|776.3|775.3|181
1702993200000|2023-12-19 13:40:00|776.5|775.5|776.4|775.4|777.4|776.4|776.1|775.1|77
1702993500000|2023-12-19 13:45:00|776.6|775.6|777.1|776.1|777.3|776.3|776.1|775.1|152
1702993800000|2023-12-19 13:50:00|777.4|776.4|779.4|778.4|779.9|778.9|777.3|776.3|773
1702994100000|2023-12-19 13:55:00|779.5|778.5|779|778|779.6|778.6|778.6|777.6|106
1702994400000|2023-12-19 14:00:00|779.1|778.1|782.5|781.5|782.6|781.6|779|778|858
1702994700000|2023-12-19 14:05:00|782.6|781.6|782.6|781.6|783.6|782.6|782|781|399
1702995000000|2023-12-19 14:10:00|782.4|781.4|781|780|783.5|782.5|780.4|779.4|333
1702995300000|2023-12-19 14:15:00|781.1|780.1|781.4|780.4|781.8|780.8|780.4|779.4|97
1702995600000|2023-12-19 14:20:00|781.5|780.5|782.1|781.1|782.6|781.6|781.4|780.4|110
1702995900000|2023-12-19 14:25:00|782.4|781.4|782.4|781.4|783.9|782.9|782.1|781.1|156
1702996200000|2023-12-19 14:30:00|782.5|781.5|783.4|782.4|783.4|782.4|781.9|780.9|272
1702996500000|2023-12-19 14:35:00|783.3|782.3|784.6|783.6|785.4|784.4|782.9|781.9|610
1702996800000|2023-12-19 14:40:00|784.8|783.8|786.4|785.4|786.9|785.9|784.6|783.6|366
1702997100000|2023-12-19 14:45:00|786.1|785.1|788|787|788.3|787.3|785.4|784.4|352
1702997400000|2023-12-19 14:50:00|788.1|787.1|786.9|785.9|788.6|787.6|786.9|785.9|195
1702997700000|2023-12-19 14:55:00|787|786|787.1|786.1|787.6|786.6|786.4|785.4|312
1702998000000|2023-12-19 15:00:00|787.4|786.4|787.9|786.9|789.1|788.1|787.1|786.1|1237
1702998300000|2023-12-19 15:05:00|788.1|787.1|785.9|784.9|788.3|787.3|785.4|784.4|244
1702998600000|2023-12-19 15:10:00|785.8|784.8|784.9|783.9|786.9|785.9|784.9|783.9|245
1702998900000|2023-12-19 15:15:00|784.8|783.8|786.6|785.6|787.5|786.5|784.6|783.6|145
1702999200000|2023-12-19 15:20:00|786.8|785.8|787.4|786.4|788.1|787.1|786.8|785.8|201
1702999500000|2023-12-19 15:25:00|787.5|786.5|787.6|786.6|789.1|788.1|787.4|786.4|588
1702999800000|2023-12-19 15:30:00|787.4|786.4|787.1|786.1|788.6|787.6|786.9|785.9|301
1703000100000|2023-12-19 15:35:00|786.9|785.9|788.9|787.9|789.3|788.3|786.9|785.9|265
1703000400000|2023-12-19 15:40:00|789|788|788.1|787.1|789.5|788.5|787.5|786.5|465
1703000700000|2023-12-19 15:45:00|788|787|790|789|790|789|787.1|786.1|442
1703001000000|2023-12-19 15:50:00|790.1|789.1|789.5|788.5|790.1|789.1|788.9|787.9|686
1703001300000|2023-12-19 15:55:00|789.6|788.6|790.6|789.6|791.1|790.1|789.4|788.4|565
1703001600000|2023-12-19 16:00:00|790.4|789.4|789.8|788.8|791.4|790.4|789.6|788.6|457
1703001900000|2023-12-19 16:05:00|789.9|788.9|791.9|790.9|791.9|790.9|789.8|788.8|275
1703002200000|2023-12-19 16:10:00|792|791|789.9|788.9|792.1|791.1|789.6|788.6|407
1703002500000|2023-12-19 16:15:00|790|789|790.9|789.9|791.4|790.4|789.3|788.3|368
1703002800000|2023-12-19 16:20:00|791.1|790.1|791.9|790.9|791.9|790.9|790.4|789.4|332
1703003100000|2023-12-19 16:25:00|792|791|793.4|792.4|793.9|792.9|791.6|790.6|1002
1703003400000|2023-12-19 16:30:00|793.3|792.3|793.6|792.6|794.4|793.4|792.4|791.4|887
1703003700000|2023-12-19 16:35:00|793.8|792.8|793.4|792.4|794.8|793.8|792.9|791.9|284
1703004000000|2023-12-19 16:40:00|793.5|792.5|794.1|793.1|794.4|793.4|792.1|791.1|322
1703004300000|2023-12-19 16:45:00|794.3|793.3|794.1|793.1|794.4|793.4|793.3|792.3|232
1703004600000|2023-12-19 16:50:00|794.3|793.3|795.5|794.5|795.8|794.8|793.6|792.6|171
1703004900000|2023-12-19 16:55:00|795.4|794.4|793.9|792.9|795.6|794.6|793.6|792.6|687
1703005200000|2023-12-19 17:00:00|794.1|793.1|794.3|793.3|795.6|794.6|794|793|951
1703005500000|2023-12-19 17:05:00|794.4|793.4|793.9|792.9|794.5|793.5|793.6|792.6|66
1703005800000|2023-12-19 17:10:00|793.8|792.8|792.1|791.1|793.8|792.8|790.9|789.9|1083
1703006100000|2023-12-19 17:15:00|792.4|791.4|790.6|789.6|792.6|791.6|790.1|789.1|467
1703006400000|2023-12-19 17:20:00|790.4|789.4|791.6|790.6|792|791|790.4|789.4|372
1703006700000|2023-12-19 17:25:00|791.8|790.8|791|790|791.9|790.9|790.9|789.9|209
1703007000000|2023-12-19 17:30:00|790.9|789.9|789.8|788.8|790.9|789.9|789.5|788.5|173
1703007300000|2023-12-19 17:35:00|789.9|788.9|790.3|789.3|791|790|789.6|788.6|97
1703007600000|2023-12-19 17:40:00|790.4|789.4|790.1|789.1|790.9|789.9|789.6|788.6|62
1703007900000|2023-12-19 17:45:00|790.3|789.3|790.1|789.1|791.1|790.1|790.1|789.1|52
1703008200000|2023-12-19 17:50:00|790.4|789.4|790.8|789.8|791.3|790.3|790.1|789.1|53
1703008500000|2023-12-19 17:55:00|790.6|789.6|792|791|792.3|791.3|790.6|789.6|100
1703008800000|2023-12-19 18:00:00|792.1|791.1|790.5|789.5|792.4|791.4|790.4|789.4|142
1703009100000|2023-12-19 18:05:00|790.6|789.6|789.4|788.4|790.8|789.8|789.4|788.4|68
1703009400000|2023-12-19 18:10:00|789.5|788.5|790.1|789.1|790.4|789.4|788.9|787.9|101
1703009700000|2023-12-19 18:15:00|790.3|789.3|790.4|789.4|790.8|789.8|789.9|788.9|53
1703010000000|2023-12-19 18:20:00|790.1|789.1|788.3|787.3|790.4|789.4|788|787|115
1703010300000|2023-12-19 18:25:00|788.4|787.4|789.1|788.1|789.4|788.4|787.9|786.9|37
1703010600000|2023-12-19 18:30:00|788.9|787.9|789.6|788.6|790.3|789.3|788.9|787.9|36
1703010900000|2023-12-19 18:35:00|789.8|788.8|789.9|788.9|790.1|789.1|788.6|787.6|43
1703011200000|2023-12-19 18:40:00|790.1|789.1|791.9|790.9|792.3|791.3|789.9|788.9|89
1703011500000|2023-12-19 18:45:00|791.8|790.8|791.3|790.3|791.9|790.9|791.1|790.1|97
1703011800000|2023-12-19 18:50:00|791.4|790.4|791.4|790.4|792.1|791.1|790.9|789.9|105
1703012100000|2023-12-19 18:55:00|791.3|790.3|789.6|788.6|791.4|790.4|789.4|788.4|173
1703012400000|2023-12-19 19:00:00|789.8|788.8|788.5|787.5|789.8|788.8|787.6|786.6|239
1703012700000|2023-12-19 19:05:00|788.4|787.4|789.3|788.3|789.9|788.9|788.1|787.1|288
1703013000000|2023-12-19 19:10:00|789.4|788.4|790.1|789.1|790.9|789.9|789.4|788.4|138
1703013300000|2023-12-19 19:15:00|790|789|789.1|788.1|790.1|789.1|789.1|788.1|79
1703013600000|2023-12-19 19:20:00|789|788|790.1|789.1|790.9|789.9|788.4|787.4|166
1703013900000|2023-12-19 19:25:00|790|789|790.9|789.9|791.4|790.4|789.6|788.6|316
1703014200000|2023-12-19 19:30:00|790.6|789.6|791.6|790.6|792.1|791.1|790.6|789.6|245
1703014500000|2023-12-19 19:35:00|791.4|790.4|791.6|790.6|792.1|791.1|791.4|790.4|76
1703014800000|2023-12-19 19:40:00|791.9|790.9|792.1|791.1|792.4|791.4|791.6|790.6|73
1703015100000|2023-12-19 19:45:00|792|791|792.1|791.1|792.1|791.1|791.9|790.9|21
1703015400000|2023-12-19 19:50:00|792.4|791.4|793.1|792.1|793.1|792.1|792.1|791.1|45
1703015700000|2023-12-19 19:55:00|793|792|793.4|792.4|793.6|792.6|793|792|28
1703016000000|2023-12-19 20:00:00|793.1|792.1|792.5|791.5|793.3|792.3|792.4|791.4|52
1703016300000|2023-12-19 20:05:00|792.6|791.6|793.4|792.4|793.4|792.4|792.5|791.5|83
1703016600000|2023-12-19 20:10:00|793.3|792.3|793.4|792.4|793.6|792.6|793.3|792.3|10
1703016900000|2023-12-19 20:15:00|793.3|792.3|793.9|792.9|793.9|792.9|793.3|792.3|77
1703017200000|2023-12-19 20:20:00|794|793|794.1|793.1|794.1|793.1|793.9|792.9|4
1703017500000|2023-12-19 20:25:00|794.4|793.4|793.9|792.9|794.4|793.4|793.9|792.9|66
1703017800000|2023-12-19 20:30:00|793.6|792.6|793.4|792.4|793.8|792.8|793.3|792.3|16
1703018100000|2023-12-19 20:35:00|793.6|792.6|793.9|792.9|793.9|792.9|793.4|792.4|32
1703018400000|2023-12-19 20:40:00|794.1|793.1|793.4|792.4|794.1|793.1|793.4|792.4|46
1703018700000|2023-12-19 20:45:00|793.5|792.5|794|793|794.8|793.8|793.4|792.4|316
1703019000000|2023-12-19 20:50:00|794.1|793.1|793.4|792.4|794.1|793.1|793.4|792.4|29
1703019300000|2023-12-19 20:55:00|793.5|792.5|793.9|792.9|793.9|792.9|793.4|792.4|69
1703019600000|2023-12-19 21:00:00|793.8|792.8|793.8|792.8|793.9|792.9|793.4|792.4|38
1703019900000|2023-12-19 21:05:00|793.9|792.9|793.9|792.9|794|793|793.6|792.6|20
1703020200000|2023-12-19 21:10:00|794.1|793.1|794.5|793.5|794.5|793.5|794.1|793.1|29
1703020500000|2023-12-19 21:15:00|794.4|793.4|794.4|793.4|794.5|793.5|794.1|793.1|5
1703020800000|2023-12-19 21:20:00|794.5|793.5|793.9|792.9|794.6|793.6|793.9|792.9|46
1703021100000|2023-12-19 21:25:00|794|793|793.8|792.8|794|793|793.6|792.6|22
1703021400000|2023-12-19 21:30:00|792.8|791.8|791.9|790.9|793|792|791.9|790.9|72
1703021700000|2023-12-19 21:35:00|792|791|792.4|791.4|792.6|791.6|791.9|790.9|41
1703022000000|2023-12-19 21:40:00|792.3|791.3|792.3|791.3|792.5|791.5|792.1|791.1|74
1703022300000|2023-12-19 21:45:00|792.1|791.1|792.3|791.3|792.4|791.4|792.1|791.1|45
1703022600000|2023-12-19 21:50:00|792.4|791.4|792.5|791.5|792.6|791.6|792.1|791.1|68
1703022900000|2023-12-19 21:55:00|792.6|791.6|793.3|792.3|793.4|792.4|792.6|791.6|46
1703023200000|2023-12-19 22:00:00|794.1|791.1|793.9|790.9|794.1|791.1|793.8|790.8|0
1703024400000|2023-12-19 22:20:00|793.8|790.8|793.8|790.8|793.8|790.8|793.8|790.8|0
1703024700000|2023-12-19 22:25:00|793.6|790.6|793.6|790.6|793.6|790.6|793.6|790.6|0
1703025300000|2023-12-19 22:35:00|793.5|790.5|793.3|790.3|793.5|790.5|793.1|790.1|0
1703026200000|2023-12-19 22:50:00|793.4|790.4|793.3|790.3|793.4|790.4|793.3|790.3|0
1703026500000|2023-12-19 22:55:00|793.1|790.1|792.9|789.9|793.1|790.1|792.9|789.9|0
1703037600000|2023-12-20 02:00:00|792.9|791.9|792.1|791.1|793.1|792.1|792|791|6
1703037900000|2023-12-20 02:05:00|792|791|792|791|792.8|791.8|791.9|790.9|4
1703038200000|2023-12-20 02:10:00|792.1|791.1|792.3|791.3|792.6|791.6|792|791|10
1703038500000|2023-12-20 02:15:00|792.1|791.1|790.8|789.8|792.1|791.1|790.8|789.8|8
1703038800000|2023-12-20 02:20:00|790.9|789.9|790.9|789.9|791.3|790.3|790.8|789.8|13
1703039100000|2023-12-20 02:25:00|790.8|789.8|790.9|789.9|791.3|790.3|790.8|789.8|2
1703039400000|2023-12-20 02:30:00|791|790|791|790|791.3|790.3|790.9|789.9|5
1703039700000|2023-12-20 02:35:00|790.9|789.9|790.8|789.8|791|790|790.8|789.8|3
1703040000000|2023-12-20 02:40:00|790.5|789.5|791.3|790.3|791.3|790.3|790.5|789.5|7
1703040300000|2023-12-20 02:45:00|791.1|790.1|791.6|790.6|791.8|790.8|791|790|9
1703040600000|2023-12-20 02:50:00|791.5|790.5|791.3|790.3|791.6|790.6|791.1|790.1|10
1703040900000|2023-12-20 02:55:00|791.1|790.1|792|791|792|791|791.1|790.1|41
1703041200000|2023-12-20 03:00:00|791.8|790.8|792|791|792|791|791.8|790.8|0
1703041500000|2023-12-20 03:05:00|791.9|790.9|791|790|791.9|790.9|790.8|789.8|17
1703041800000|2023-12-20 03:10:00|791.3|790.3|791.4|790.4|791.4|790.4|791|790|2
1703042100000|2023-12-20 03:15:00|791.3|790.3|791.1|790.1|791.5|790.5|791.1|790.1|4
1703042400000|2023-12-20 03:20:00|791.4|790.4|791.5|790.5|791.8|790.8|791.3|790.3|1
1703042700000|2023-12-20 03:25:00|791.4|790.4|791.6|790.6|791.9|790.9|791.3|790.3|8
1703043000000|2023-12-20 03:30:00|791.5|790.5|791.8|790.8|791.8|790.8|791.5|790.5|0
1703043300000|2023-12-20 03:35:00|791.9|790.9|791.6|790.6|791.9|790.9|791.6|790.6|4
1703043600000|2023-12-20 03:40:00|791.8|790.8|791.4|790.4|791.8|790.8|791.4|790.4|5
1703043900000|2023-12-20 03:45:00|791.8|790.8|791.8|790.8|791.8|790.8|791.5|790.5|17
1703044200000|2023-12-20 03:50:00|791.5|790.5|790.8|789.8|791.5|790.5|790.6|789.6|43
1703044500000|2023-12-20 03:55:00|790.9|789.9|790.8|789.8|791|790|790.8|789.8|16
1703044800000|2023-12-20 04:00:00|790.9|789.9|791.1|790.1|791.1|790.1|790.8|789.8|27
1703045100000|2023-12-20 04:05:00|790.9|789.9|790.8|789.8|791.3|790.3|790.6|789.6|17
1703045400000|2023-12-20 04:10:00|790.9|789.9|791.1|790.1|791.1|790.1|790.9|789.9|2
1703045700000|2023-12-20 04:15:00|791|790|791.1|790.1|791.3|790.3|791|790|15
1703046000000|2023-12-20 04:20:00|791.3|790.3|791.4|790.4|791.4|790.4|791.1|790.1|2
1703046300000|2023-12-20 04:25:00|791.3|790.3|791.4|790.4|791.4|790.4|791.3|790.3|0
1703046600000|2023-12-20 04:30:00|791.3|790.3|791.1|790.1|791.4|790.4|791.1|790.1|5
1703046900000|2023-12-20 04:35:00|791.3|790.3|791.1|790.1|791.3|790.3|791|790|1
1703047200000|2023-12-20 04:40:00|791|790|791.1|790.1|791.1|790.1|791|790|0
1703047500000|2023-12-20 04:45:00|||||||||7
1703047800000|2023-12-20 04:50:00|790.8|789.8|790.9|789.9|790.9|789.9|790.8|789.8|2
1703048100000|2023-12-20 04:55:00|791|790|791.1|790.1|791.3|790.3|791|790|21
1703048400000|2023-12-20 05:00:00|||||||||5
1703048700000|2023-12-20 05:05:00|791.4|790.4|791.4|790.4|791.4|790.4|791.4|790.4|2
1703049000000|2023-12-20 05:10:00|791.5|790.5|791.6|790.6|791.8|790.8|791.5|790.5|8
1703049300000|2023-12-20 05:15:00|791.8|790.8|791.5|790.5|791.8|790.8|791.5|790.5|3
1703049600000|2023-12-20 05:20:00|791.6|790.6|791.8|790.8|791.9|790.9|791.5|790.5|5
1703049900000|2023-12-20 05:25:00|791.9|790.9|791.8|790.8|791.9|790.9|791.8|790.8|2
1703050200000|2023-12-20 05:30:00|791.9|790.9|791.8|790.8|792.4|791.4|791.8|790.8|12
1703050500000|2023-12-20 05:35:00|791.9|790.9|791.9|790.9|792.1|791.1|791.8|790.8|4
1703050800000|2023-12-20 05:40:00|792.1|791.1|792.4|791.4|792.4|791.4|792|791|2
1703051100000|2023-12-20 05:45:00|792.3|791.3|792.1|791.1|792.4|791.4|792.1|791.1|0
1703051400000|2023-12-20 05:50:00|792.3|791.3|792.1|791.1|792.5|791.5|792.1|791.1|4
1703051700000|2023-12-20 05:55:00|792.3|791.3|792.4|791.4|792.6|791.6|792.3|791.3|4
1703052000000|2023-12-20 06:00:00|792.3|791.3|792.1|791.1|792.6|791.6|792.1|791.1|11
1703052300000|2023-12-20 06:05:00|792.3|791.3|792.4|791.4|792.5|791.5|792.3|791.3|0
1703052600000|2023-12-20 06:10:00|792.3|791.3|792.6|791.6|792.6|791.6|792.3|791.3|7
1703052900000|2023-12-20 06:15:00|792.8|791.8|792.5|791.5|792.8|791.8|792.4|791.4|12
1703053200000|2023-12-20 06:20:00|792.4|791.4|792.6|791.6|792.6|791.6|792.4|791.4|2
1703053500000|2023-12-20 06:25:00|792.8|791.8|792.6|791.6|792.8|791.8|792.6|791.6|14
1703053800000|2023-12-20 06:30:00|792.4|791.4|792.6|791.6|792.8|791.8|792.4|791.4|5
1703054100000|2023-12-20 06:35:00|792.5|791.5|792.1|791.1|792.6|791.6|791.9|790.9|30
1703054400000|2023-12-20 06:40:00|791.9|790.9|792.8|791.8|792.8|791.8|791.9|790.9|152
1703054700000|2023-12-20 06:45:00|792.6|791.6|792.9|791.9|793|792|792.6|791.6|19
1703055000000|2023-12-20 06:50:00|793|792|792.4|791.4|793|792|792.4|791.4|8
1703055300000|2023-12-20 06:55:00|792.3|791.3|792.9|791.9|793|792|792.3|791.3|16
1703055600000|2023-12-20 07:00:00|792.8|791.8|792.9|791.9|793|792|792.4|791.4|21
1703055900000|2023-12-20 07:05:00|792.8|791.8|793.5|792.5|793.6|792.6|792.5|791.5|101
1703056200000|2023-12-20 07:10:00|793.8|792.8|793.9|792.9|794|793|793.6|792.6|32
1703056500000|2023-12-20 07:15:00|793.5|792.5|793.6|792.6|794|793|793.4|792.4|244
1703056800000|2023-12-20 07:20:00|793.5|792.5|794.4|793.4|794.4|793.4|793.4|792.4|56
1703057100000|2023-12-20 07:25:00|794.3|793.3|794.1|793.1|794.9|793.9|794.1|793.1|196
1703057400000|2023-12-20 07:30:00|794.4|793.4|793.9|792.9|794.6|793.6|793.6|792.6|101
1703057700000|2023-12-20 07:35:00|793.8|792.8|793.1|792.1|794.1|793.1|792.8|791.8|250
1703058000000|2023-12-20 07:40:00|792.9|791.9|792.5|791.5|792.9|791.9|791.6|790.6|246
1703058300000|2023-12-20 07:45:00|792.4|791.4|791.9|790.9|793.8|792.8|791.6|790.6|217
1703058600000|2023-12-20 07:50:00|792|791|791.9|790.9|792.6|791.6|791.9|790.9|193
1703058900000|2023-12-20 07:55:00|792|791|793|792|793.4|792.4|792|791|159
1703059200000|2023-12-20 08:00:00|793.1|792.1|793.9|792.9|794.6|793.6|792.9|791.9|384
1703059500000|2023-12-20 08:05:00|793.6|792.6|794.4|793.4|794.9|793.9|793.4|792.4|594
1703059800000|2023-12-20 08:10:00|794.6|793.6|795.1|794.1|795.4|794.4|794.4|793.4|437
1703060100000|2023-12-20 08:15:00|795.4|794.4|795.9|794.9|795.9|794.9|795.1|794.1|501
1703060400000|2023-12-20 08:20:00|796.1|795.1|797.8|796.8|797.8|796.8|796.1|795.1|892
1703060700000|2023-12-20 08:25:00|797.6|796.6|796.9|795.9|797.6|796.6|796.6|795.6|819
1703061000000|2023-12-20 08:30:00|797|796|797.6|796.6|798.4|797.4|796.4|795.4|1200
1703061300000|2023-12-20 08:35:00|797.9|796.9|798.6|797.6|798.9|797.9|797.6|796.6|125
1703061600000|2023-12-20 08:40:00|798.9|797.9|797.3|796.3|799|798|796.6|795.6|240
1703061900000|2023-12-20 08:45:00|797.4|796.4|795.6|794.6|797.4|796.4|794.9|793.9|790
1703062200000|2023-12-20 08:50:00|795.8|794.8|795.4|794.4|796|795|795.1|794.1|340
1703062500000|2023-12-20 08:55:00|795.6|794.6|796.1|795.1|796.4|795.4|795.3|794.3|52
1703062800000|2023-12-20 09:00:00|796.4|795.4|796.4|795.4|797.1|796.1|795.9|794.9|304
1703063100000|2023-12-20 09:05:00|796.1|795.1|796|795|796.6|795.6|795.4|794.4|235
1703063400000|2023-12-20 09:10:00|795.9|794.9|795.1|794.1|796.4|795.4|795.1|794.1|671
1703063700000|2023-12-20 09:15:00|794.9|793.9|794.1|793.1|795.6|794.6|793.6|792.6|402
1703064000000|2023-12-20 09:20:00|794.3|793.3|795.3|794.3|795.4|794.4|794.1|793.1|121
1703064300000|2023-12-20 09:25:00|795.4|794.4|795.4|794.4|796.4|795.4|795.1|794.1|412
1703064600000|2023-12-20 09:30:00|795.5|794.5|795.6|794.6|796.9|795.9|795.1|794.1|273
1703064900000|2023-12-20 09:35:00|795.5|794.5|795.6|794.6|795.9|794.9|795.1|794.1|89
1703065200000|2023-12-20 09:40:00|795.9|794.9|796.6|795.6|796.9|795.9|795.1|794.1|414
1703065500000|2023-12-20 09:45:00|796.8|795.8|797.4|796.4|797.6|796.6|796.8|795.8|547
1703065800000|2023-12-20 09:50:00|797.5|796.5|798.6|797.6|798.6|797.6|797.1|796.1|636
1703066100000|2023-12-20 09:55:00|798.4|797.4|799.1|798.1|799.4|798.4|798.4|797.4|674
1703066400000|2023-12-20 10:00:00|799|798|801.6|800.6|802.1|801.1|799|798|1555
1703066700000|2023-12-20 10:05:00|801.5|800.5|802.9|801.9|803.4|802.4|801.5|800.5|702
1703067000000|2023-12-20 10:10:00|803|802|801.9|800.9|803.1|802.1|801.6|800.6|431
1703067300000|2023-12-20 10:15:00|802.1|801.1|802.1|801.1|802.8|801.8|801.6|800.6|324
1703067600000|2023-12-20 10:20:00|802.3|801.3|803.9|802.9|804.4|803.4|801.9|800.9|2064
1703067900000|2023-12-20 10:25:00|804.1|803.1|804.1|803.1|804.3|803.3|803.6|802.6|389
1703068200000|2023-12-20 10:30:00|804.3|803.3|803.9|802.9|804.3|803.3|803.4|802.4|441
1703068500000|2023-12-20 10:35:00|804.1|803.1|803.9|802.9|804.4|803.4|803.4|802.4|230
1703068800000|2023-12-20 10:40:00|803.8|802.8|804.6|803.6|804.9|803.9|803.6|802.6|138
1703069100000|2023-12-20 10:45:00|804.5|803.5|804.1|803.1|804.9|803.9|804.1|803.1|432
1703069400000|2023-12-20 10:50:00|804.4|803.4|804.1|803.1|804.6|803.6|803.8|802.8|472
1703069700000|2023-12-20 10:55:00|804.3|803.3|804.4|803.4|805.1|804.1|804.1|803.1|299
1703070000000|2023-12-20 11:00:00|804.5|803.5|804.3|803.3|804.6|803.6|803.5|802.5|210
1703070300000|2023-12-20 11:05:00|804.4|803.4|804.8|803.8|805|804|804.1|803.1|205
1703070600000|2023-12-20 11:10:00|804.6|803.6|805.1|804.1|805.1|804.1|804.4|803.4|677
1703070900000|2023-12-20 11:15:00|805.6|804.6|806.9|805.9|807|806|805.6|804.6|848
1703071200000|2023-12-20 11:20:00|807|806|806|805|807.1|806.1|805.9|804.9|468
1703071500000|2023-12-20 11:25:00|805.9|804.9|806.1|805.1|806.1|805.1|805.4|804.4|92
1703071800000|2023-12-20 11:30:00|806.4|805.4|806.3|805.3|806.9|805.9|806.1|805.1|516
1703072100000|2023-12-20 11:35:00|806.1|805.1|805.9|804.9|806.6|805.6|805.6|804.6|326
1703072400000|2023-12-20 11:40:00|806.3|805.3|805.5|804.5|806.4|805.4|805.4|804.4|421
1703072700000|2023-12-20 11:45:00|805.6|804.6|805.6|804.6|805.9|804.9|804.9|803.9|876
1703073000000|2023-12-20 11:50:00|805.8|804.8|804.9|803.9|805.8|804.8|804.6|803.6|68
1703073300000|2023-12-20 11:55:00|805|804|804.1|803.1|805.3|804.3|804.1|803.1|576
1703073600000|2023-12-20 12:00:00|804.3|803.3|804.6|803.6|805|804|803.9|802.9|584
1703073900000|2023-12-20 12:05:00|804.8|803.8|804.8|803.8|805.1|804.1|804.6|803.6|97
1703074200000|2023-12-20 12:10:00|804.6|803.6|803.9|802.9|805.6|804.6|803.6|802.6|175
1703074500000|2023-12-20 12:15:00|803.8|802.8|803.6|802.6|804.1|803.1|803.6|802.6|126
1703074800000|2023-12-20 12:20:00|803.4|802.4|803.4|802.4|803.6|802.6|803.1|802.1|410
1703075100000|2023-12-20 12:25:00|803.5|802.5|803|802|803.5|802.5|802.4|801.4|198
1703075400000|2023-12-20 12:30:00|803.1|802.1|802.9|801.9|803.5|802.5|802.4|801.4|142
1703075700000|2023-12-20 12:35:00|803|802|802|801|803|802|801.4|800.4|250
1703076000000|2023-12-20 12:40:00|801.9|800.9|802.1|801.1|802.3|801.3|801.9|800.9|123
1703076300000|2023-12-20 12:45:00|802.3|801.3|802.1|801.1|802.6|801.6|802.1|801.1|91
1703076600000|2023-12-20 12:50:00|801.9|800.9|801.3|800.3|802.6|801.6|800.9|799.9|428
1703076900000|2023-12-20 12:55:00|801.4|800.4|801.8|800.8|802.3|801.3|800.9|799.9|113
1703077200000|2023-12-20 13:00:00|801.6|800.6|799.6|798.6|802.3|801.3|799.4|798.4|154
1703077500000|2023-12-20 13:05:00|799.8|798.8|799.9|798.9|800.4|799.4|799.5|798.5|243
1703077800000|2023-12-20 13:10:00|800|799|800.1|799.1|800.3|799.3|799.1|798.1|187
1703078100000|2023-12-20 13:15:00|800.3|799.3|801.1|800.1|801.1|800.1|799.4|798.4|171
1703078400000|2023-12-20 13:20:00|801.3|800.3|801.6|800.6|802.9|801.9|801.1|800.1|154
1703078700000|2023-12-20 13:25:00|801.9|800.9|801.9|800.9|802.1|801.1|801.1|800.1|201
1703079000000|2023-12-20 13:30:00|801.6|800.6|801|800|801.9|800.9|800.6|799.6|430
1703079300000|2023-12-20 13:35:00|800.9|799.9|802.6|801.6|802.6|801.6|799.9|798.9|1058
1703079600000|2023-12-20 13:40:00|802.5|801.5|803.3|802.3|803.6|802.6|802.1|801.1|298
1703079900000|2023-12-20 13:45:00|803.4|802.4|804.4|803.4|804.4|803.4|802.9|801.9|186
1703080200000|2023-12-20 13:50:00|804.1|803.1|803.9|802.9|804.4|803.4|803.6|802.6|370
1703080500000|2023-12-20 13:55:00|803.8|802.8|803.4|802.4|804.1|803.1|802.9|801.9|450
1703080800000|2023-12-20 14:00:00|803.5|802.5|802.9|801.9|804.9|803.9|802.3|801.3|321
1703081100000|2023-12-20 14:05:00|803.1|802.1|802.6|801.6|804.1|803.1|802.6|801.6|180
1703081400000|2023-12-20 14:10:00|802.8|801.8|803|802|803.4|802.4|802.4|801.4|220
1703081700000|2023-12-20 14:15:00|803.1|802.1|802.1|801.1|803.4|802.4|801.4|800.4|266
1703082000000|2023-12-20 14:20:00|802|801|803.4|802.4|803.6|802.6|801.4|800.4|231
1703082300000|2023-12-20 14:25:00|803.9|802.9|803.9|802.9|804|803|802.9|801.9|174
1703082600000|2023-12-20 14:30:00|803.8|802.8|804.1|803.1|804.9|803.9|802.9|801.9|505
1703082900000|2023-12-20 14:35:00|804|803|805.4|804.4|805.6|804.6|803.9|802.9|271
1703083200000|2023-12-20 14:40:00|805.3|804.3|804.8|803.8|805.5|804.5|803.9|802.9|218
1703083500000|2023-12-20 14:45:00|804.6|803.6|805|804|805.8|804.8|804.4|803.4|222
1703083800000|2023-12-20 14:50:00|804.9|803.9|804.3|803.3|805.4|804.4|803.9|802.9|953
1703084100000|2023-12-20 14:55:00|804.1|803.1|806.3|805.3|806.4|805.4|804|803|666
1703084400000|2023-12-20 15:00:00|806.4|805.4|805.3|804.3|806.6|805.6|804.6|803.6|781
1703084700000|2023-12-20 15:05:00|805.4|804.4|805.9|804.9|806.6|805.6|805.1|804.1|292
1703085000000|2023-12-20 15:10:00|806.1|805.1|804.9|803.9|806.1|805.1|804.8|803.8|505
1703085300000|2023-12-20 15:15:00|804.8|803.8|804.3|803.3|805.6|804.6|804|803|667
1703085600000|2023-12-20 15:20:00|804.1|803.1|805.4|804.4|805.4|804.4|803.9|802.9|558
1703085900000|2023-12-20 15:25:00|805.3|804.3|806.4|803.4|806.6|805.6|805|803.4|290
1703086200000|2023-12-20 15:30:00|803.8|802.8|801.6|800.6|805.3|804.3|801.6|800.6|660
1703086500000|2023-12-20 15:35:00|801.4|800.4|800.9|799.9|802.1|801.1|800.6|799.6|702
1703086800000|2023-12-20 15:40:00|801.1|800.1|797.1|796.1|801.4|800.4|797.1|796.1|687
1703087100000|2023-12-20 15:45:00|797.3|796.3|798.9|797.9|799.1|798.1|797.1|796.1|163
1703087400000|2023-12-20 15:50:00|798.6|797.6|798.1|797.1|799.6|798.6|797.6|796.6|155
1703087700000|2023-12-20 15:55:00|798|797|798.6|797.6|799.4|798.4|797.4|796.4|335
1703088000000|2023-12-20 16:00:00|798.8|797.8|798.6|797.6|799.3|798.3|797.1|796.1|507
1703088300000|2023-12-20 16:05:00|798.4|797.4|797.5|796.5|798.4|797.4|797.1|796.1|342
1703088600000|2023-12-20 16:10:00|797.6|796.6|796.1|795.1|798.6|797.6|795.8|794.8|881
1703088900000|2023-12-20 16:15:00|796|795|794.3|793.3|796.1|795.1|793.1|792.1|1314
1703089200000|2023-12-20 16:20:00|794.4|793.4|797|796|797.8|796.8|793.6|792.6|618
1703089500000|2023-12-20 16:25:00|797.1|796.1|799.3|798.3|799.3|798.3|795.6|794.6|1894
1703089800000|2023-12-20 16:30:00|799.1|798.1|797.4|796.4|799.4|798.4|797.3|796.3|1001
1703090100000|2023-12-20 16:35:00|797.1|796.1|796.6|795.6|797.4|796.4|796.6|795.6|635
1703090400000|2023-12-20 16:40:00|796.1|795.1|795.1|794.1|796.1|795.1|793.6|792.6|467
1703090700000|2023-12-20 16:45:00|795.3|794.3|792.6|791.6|795.4|794.4|792.5|791.5|387
1703091000000|2023-12-20 16:50:00|792.5|791.5|792.6|791.6|793.3|792.3|791.6|790.6|481
1703091300000|2023-12-20 16:55:00|792.4|791.4|792.1|791.1|793.5|792.5|791.9|790.9|246
1703091600000|2023-12-20 17:00:00|792|791|793.1|792.1|793.1|792.1|791.6|790.6|153
1703091900000|2023-12-20 17:05:00|793.4|792.4|794|793|794.4|793.4|792.9|791.9|265
1703092200000|2023-12-20 17:10:00|793.9|792.9|793.6|792.6|795.4|794.4|793.6|792.6|154
1703092500000|2023-12-20 17:15:00|793.8|792.8|792.1|791.1|794.4|793.4|791.9|790.9|96
1703092800000|2023-12-20 17:20:00|792.3|791.3|792.8|791.8|793|792|791.6|790.6|573
1703093100000|2023-12-20 17:25:00|792.6|791.6|794.4|793.4|794.5|793.5|792.6|791.6|351
1703093400000|2023-12-20 17:30:00|794.3|793.3|793.9|792.9|794.4|793.4|792.9|791.9|145
1703093700000|2023-12-20 17:35:00|794|793|791.9|790.9|794|793|791.6|790.6|240
1703094000000|2023-12-20 17:40:00|791.6|790.6|791.4|790.4|791.9|790.9|790.9|789.9|231
1703094300000|2023-12-20 17:45:00|791.6|790.6|793.1|792.1|793.4|792.4|791.4|790.4|186
1703094600000|2023-12-20 17:50:00|792.9|791.9|792.9|791.9|793.3|792.3|792.3|791.3|93
1703094900000|2023-12-20 17:55:00|793|792|790.9|789.9|793.6|792.6|790.6|789.6|333
1703095200000|2023-12-20 18:00:00|790.8|789.8|792|791|792.1|791.1|790.4|789.4|139
1703095500000|2023-12-20 18:05:00|791.9|790.9|791.3|790.3|791.9|790.9|790.1|789.1|329
1703095800000|2023-12-20 18:10:00|791.4|790.4|791.8|790.8|791.9|790.9|790.6|789.6|92
1703096100000|2023-12-20 18:15:00|791.9|790.9|792.6|791.6|793.4|792.4|791.6|790.6|79
1703096400000|2023-12-20 18:20:00|792.8|791.8|793.9|792.9|794.1|793.1|792.4|791.4|139
1703096700000|2023-12-20 18:25:00|794|793|793.9|792.9|794.6|793.6|793.1|792.1|91
1703097000000|2023-12-20 18:30:00|793.8|792.8|793.9|792.9|794.4|793.4|793.4|792.4|200
1703097300000|2023-12-20 18:35:00|794|793|794.4|793.4|795.1|794.1|793.8|792.8|225
1703097600000|2023-12-20 18:40:00|794.1|793.1|795.4|794.4|795.4|794.4|793.8|792.8|328
1703097900000|2023-12-20 18:45:00|795.3|794.3|794.3|793.3|795.3|794.3|793.5|792.5|146
1703098200000|2023-12-20 18:50:00|794.1|793.1|794.6|793.6|794.9|793.9|794|793|112
1703098500000|2023-12-20 18:55:00|794.8|793.8|794.1|793.1|795.3|794.3|794.1|793.1|54
1703098800000|2023-12-20 19:00:00|794.3|793.3|794.4|793.4|794.9|793.9|793.8|792.8|64
1703099100000|2023-12-20 19:05:00|794.1|793.1|793.1|792.1|794.1|793.1|792.1|791.1|188
1703099400000|2023-12-20 19:10:00|793.4|792.4|792.6|791.6|793.4|792.4|791.4|790.4|97
1703099700000|2023-12-20 19:15:00|792.8|791.8|793.4|792.4|794|793|792.4|791.4|159
1703100000000|2023-12-20 19:20:00|793.5|792.5|792.1|791.1|793.6|792.6|791.6|790.6|139
1703100300000|2023-12-20 19:25:00|792.4|791.4|791.9|790.9|793.6|792.6|791.6|790.6|512
1703100600000|2023-12-20 19:30:00|792.1|791.1|792.1|791.1|792.4|791.4|791.8|790.8|154
1703100900000|2023-12-20 19:35:00|792.3|791.3|792.4|791.4|792.6|791.6|792.1|791.1|87
1703101200000|2023-12-20 19:40:00|792.6|791.6|792.6|791.6|792.9|791.9|792.4|791.4|33
1703101500000|2023-12-20 19:45:00|792.5|791.5|791.6|790.6|792.6|791.6|791.6|790.6|3
1703101800000|2023-12-20 19:50:00|791.8|790.8|789.4|788.4|791.8|790.8|789|788|117
1703102100000|2023-12-20 19:55:00|789.6|788.6|788.4|787.4|789.6|788.6|788.1|787.1|68
1703102400000|2023-12-20 20:00:00|788.3|787.3|788.4|787.4|789.1|788.1|788.1|787.1|61
1703102700000|2023-12-20 20:05:00|788.3|787.3|788.1|787.1|788.6|787.6|787.9|786.9|22
1703103000000|2023-12-20 20:10:00|788.3|787.3|788.6|787.6|789.3|788.3|788.3|787.3|23
1703103300000|2023-12-20 20:15:00|788.8|787.8|789.4|788.4|789.6|788.6|788.5|787.5|54
1703103600000|2023-12-20 20:20:00|789.1|788.1|789.1|788.1|789.9|788.9|789.1|788.1|42
1703103900000|2023-12-20 20:25:00|789|788|788.6|787.6|789.4|788.4|788.6|787.6|42
1703104200000|2023-12-20 20:30:00|788.8|787.8|788.5|787.5|789|788|788.1|787.1|54
1703104500000|2023-12-20 20:35:00|788.4|787.4|788.5|787.5|788.6|787.6|788.3|787.3|16
1703104800000|2023-12-20 20:40:00|788.6|787.6|788.6|787.6|788.9|787.9|788.4|787.4|23
1703105100000|2023-12-20 20:45:00|788.5|787.5|788.1|787.1|788.6|787.6|788.1|787.1|15
1703105400000|2023-12-20 20:50:00|787.9|786.9|788|787|788.4|787.4|787.6|786.6|103
1703105700000|2023-12-20 20:55:00|787.9|786.9|788|787|788.1|787.1|787.6|786.6|33
1703106000000|2023-12-20 21:00:00|788.1|787.1|788.1|787.1|788.3|787.3|787.9|786.9|3
1703106300000|2023-12-20 21:05:00|788|787|788|787|788.4|787.4|787.9|786.9|18
1703106600000|2023-12-20 21:10:00|787.9|786.9|787.9|786.9|788|787|787.8|786.8|2
1703106900000|2023-12-20 21:15:00|788|787|788|787|788.1|787.1|787.5|786.5|19
1703107200000|2023-12-20 21:20:00|788.1|787.1|787.8|786.8|788.3|787.3|787.6|786.6|48
1703107500000|2023-12-20 21:25:00|787.9|786.9|788.1|787.1|788.3|787.3|787.9|786.9|1
1703107800000|2023-12-20 21:30:00|788|787|787.8|786.8|788.1|787.1|787.8|786.8|8
1703108100000|2023-12-20 21:35:00|787.9|786.9|787.8|786.8|788.1|787.1|787.8|786.8|4
1703108400000|2023-12-20 21:40:00|787.6|786.6|787.4|786.4|787.6|786.6|787.4|786.4|1
1703108700000|2023-12-20 21:45:00|787.5|786.5|787.6|786.6|787.8|786.8|787.5|786.5|2
1703109000000|2023-12-20 21:50:00|787.8|786.8|787.8|786.8|787.9|786.9|787.6|786.6|1
1703109300000|2023-12-20 21:55:00|788|787|788.6|787.6|788.8|787.8|787.5|786.5|304
1703109600000|2023-12-20 22:00:00|788.5|787.5|788.5|787.5|788.5|787.5|788.5|787.5|0
1703109900000|2023-12-20 22:05:00|788.6|787.6|788.8|787.8|788.9|787.9|788.5|787.5|1
1703111400000|2023-12-20 22:30:00|789.3|788.3|789.6|788.6|789.8|788.8|789.3|788.3|12
1703112000000|2023-12-20 22:40:00|789.8|788.8|789.8|788.8|789.9|788.9|789.6|788.6|9
1703112300000|2023-12-20 22:45:00|789.9|788.9|789.8|788.8|789.9|788.9|789.8|788.8|0
1703112900000|2023-12-20 22:55:00|789.6|788.6|789.6|788.6|790|789|789.6|788.6|1
1703124000000|2023-12-21 02:00:00|788.6|787.6|789|788|789|788|788.5|787.5|1
1703124300000|2023-12-21 02:05:00|788.8|787.8|788.8|787.8|789.3|788.3|788.8|787.8|0
1703124600000|2023-12-21 02:10:00|789|788|789.3|788.3|789.5|788.5|788.8|787.8|18
1703124900000|2023-12-21 02:15:00|789|788|788.8|787.8|789|788|788.8|787.8|0
1703125200000|2023-12-21 02:20:00|788.6|787.6|788.9|787.9|789|788|788.6|787.6|4
1703125500000|2023-12-21 02:25:00|789.1|788.1|788.6|787.6|789.1|788.1|788.6|787.6|35
1703125800000|2023-12-21 02:30:00|788.9|787.9|788.9|787.9|789.1|788.1|788.6|787.6|4
1703126100000|2023-12-21 02:35:00|789|788|789.1|788.1|789.3|788.3|788.9|787.9|2
1703126400000|2023-12-21 02:40:00|789.3|788.3|789|788|789.4|788.4|789|788|0
1703126700000|2023-12-21 02:45:00|788.8|787.8|789.6|788.6|789.6|788.6|788.8|787.8|5
1703127000000|2023-12-21 02:50:00|789.4|788.4|789.6|788.6|789.9|788.9|789.1|788.1|15
1703127300000|2023-12-21 02:55:00|789.8|788.8|790|789|790|789|789.5|788.5|3
1703127600000|2023-12-21 03:00:00|790.1|789.1|790.1|789.1|790.4|789.4|789.8|788.8|8
1703127900000|2023-12-21 03:05:00|790|789|789.4|788.4|790.3|789.3|789.3|788.3|14
1703128200000|2023-12-21 03:10:00|789.5|788.5|791.6|790.6|791.6|790.6|789.5|788.5|137
1703128500000|2023-12-21 03:15:00|791.4|790.4|791.1|790.1|791.4|790.4|791.1|790.1|5
1703128800000|2023-12-21 03:20:00|791.3|790.3|791.1|790.1|791.3|790.3|790.9|789.9|7
1703129100000|2023-12-21 03:25:00|791.4|790.4|791.5|790.5|791.6|790.6|791.4|790.4|3
1703129400000|2023-12-21 03:30:00|791.4|790.4|791|790|791.5|790.5|790.9|789.9|2
1703129700000|2023-12-21 03:35:00|791.1|790.1|790.4|789.4|791.1|790.1|790.3|789.3|1
1703130000000|2023-12-21 03:40:00|790.3|789.3|790.6|789.6|790.6|789.6|790.1|789.1|22
1703130300000|2023-12-21 03:45:00|790.5|789.5|790.8|789.8|791.4|790.4|790.4|789.4|525
1703130600000|2023-12-21 03:50:00|790.9|789.9|790.9|789.9|791.1|790.1|790.8|789.8|47
1703130900000|2023-12-21 03:55:00|791|790|790.9|789.9|791.1|790.1|790.9|789.9|3
1703131200000|2023-12-21 04:00:00|791|790|790.5|789.5|791|790|790.5|789.5|48
1703131500000|2023-12-21 04:05:00|790.3|789.3|790.5|789.5|790.6|789.6|790.3|789.3|6
1703131800000|2023-12-21 04:10:00|790.4|789.4|790.6|789.6|790.8|789.8|790.3|789.3|13
1703132100000|2023-12-21 04:15:00|791|790|790.4|789.4|791.1|790.1|790.1|789.1|63
1703132400000|2023-12-21 04:20:00|790.3|789.3|791.1|790.1|791.3|790.3|790.3|789.3|17
1703132700000|2023-12-21 04:25:00|791|790|791|790|791|790|791|790|1
1703133000000|2023-12-21 04:30:00|790.9|789.9|790.9|789.9|790.9|789.9|790.8|789.8|8
1703133300000|2023-12-21 04:35:00|790.8|789.8|790.8|789.8|790.9|789.9|790.8|789.8|0
1703133600000|2023-12-21 04:40:00|790.5|789.5|790.6|789.6|790.8|789.8|790.5|789.5|79
1703133900000|2023-12-21 04:45:00|790.5|789.5|790.5|789.5|790.5|789.5|790.5|789.5|0
1703134200000|2023-12-21 04:50:00|790.6|789.6|790.8|789.8|790.8|789.8|790.5|789.5|2
1703134500000|2023-12-21 04:55:00|790.6|789.6|790.3|789.3|790.6|789.6|790.3|789.3|0
1703134800000|2023-12-21 05:00:00|790|789|789.8|788.8|790.3|789.3|789.8|788.8|104
1703135100000|2023-12-21 05:05:00|789.9|788.9|790.1|789.1|790.3|789.3|789.8|788.8|55
1703135400000|2023-12-21 05:10:00|790.3|789.3|790.1|789.1|790.3|789.3|790|789|15
1703135700000|2023-12-21 05:15:00|790.3|789.3|790.4|789.4|790.4|789.4|790.1|789.1|3
1703136000000|2023-12-21 05:20:00|790.3|789.3|790.6|789.6|790.6|789.6|790.3|789.3|1
1703136300000|2023-12-21 05:25:00|790.5|789.5|790.3|789.3|790.8|789.8|790.3|789.3|0
1703136600000|2023-12-21 05:30:00|790.4|789.4|791.3|790.3|791.3|790.3|790.3|789.3|10
1703136900000|2023-12-21 05:35:00|791.1|790.1|791.3|790.3|791.4|790.4|791|790|36
1703137200000|2023-12-21 05:40:00|791.4|790.4|792.1|791.1|792.3|791.3|791.4|790.4|51
1703137500000|2023-12-21 05:45:00|792.3|791.3|792.6|791.6|792.8|791.8|792.1|791.1|3
1703137800000|2023-12-21 05:50:00|792.8|791.8|792.8|791.8|793|792|792.4|791.4|17
1703138100000|2023-12-21 05:55:00|792.9|791.9|792.8|791.8|793|792|792.4|791.4|0
1703138400000|2023-12-21 06:00:00|792.6|791.6|792.3|791.3|792.6|791.6|792.3|791.3|0
1703138700000|2023-12-21 06:05:00|792.4|791.4|792.3|791.3|792.5|791.5|792.3|791.3|3
1703139000000|2023-12-21 06:10:00|792|791|792|791|792|791|791.8|790.8|0
1703139300000|2023-12-21 06:15:00|792.1|791.1|792.3|791.3|792.3|791.3|792|791|4
1703139600000|2023-12-21 06:20:00|792.1|791.1|792|791|792.3|791.3|791.6|790.6|15
1703139900000|2023-12-21 06:25:00|791.9|790.9|791.1|790.1|792.1|791.1|791|790|206
1703140200000|2023-12-21 06:30:00|791|790|791.6|790.6|791.6|790.6|791|790|9
1703140500000|2023-12-21 06:35:00|792|791|792.1|791.1|792.5|791.5|791.9|790.9|46
1703140800000|2023-12-21 06:40:00|792|791|792.1|791.1|792.1|791.1|791.6|790.6|6
1703141100000|2023-12-21 06:45:00|792|791|791.5|790.5|792.4|791.4|791.5|790.5|27
1703141400000|2023-12-21 06:50:00|791.6|790.6|792|791|792.1|791.1|791.5|790.5|9
1703141700000|2023-12-21 06:55:00|792.5|791.5|792.4|791.4|792.5|791.5|792|791|10
1703142000000|2023-12-21 07:00:00|792.3|791.3|792.4|791.4|793|792|792.3|791.3|33
1703142300000|2023-12-21 07:05:00|792.5|791.5|792.6|791.6|793|792|792|791|78
1703142600000|2023-12-21 07:10:00|792.8|791.8|792.4|791.4|792.8|791.8|791.8|790.8|45
1703142900000|2023-12-21 07:15:00|792.3|791.3|792.3|791.3|792.4|791.4|791.8|790.8|9
1703143200000|2023-12-21 07:20:00|792.1|791.1|791|790|792.4|791.4|791|790|83
1703143500000|2023-12-21 07:25:00|790.9|789.9|790.8|789.8|791.3|790.3|790.5|789.5|47
1703143800000|2023-12-21 07:30:00|790.6|789.6|790.9|789.9|791|790|790.6|789.6|62
1703144100000|2023-12-21 07:35:00|790.8|789.8|790.3|789.3|790.9|789.9|790.3|789.3|50
1703144400000|2023-12-21 07:40:00|790.1|789.1|790.1|789.1|790.6|789.6|789.9|788.9|125
1703144700000|2023-12-21 07:45:00|790|789|789.9|788.9|790.4|789.4|789.9|788.9|85
1703145000000|2023-12-21 07:50:00|790.1|789.1|791.1|790.1|791.1|790.1|790.1|789.1|209
1703145300000|2023-12-21 07:55:00|791|790|791.4|790.4|792|791|790.8|789.8|103
1703145600000|2023-12-21 08:00:00|791.5|790.5|792.8|791.8|792.9|791.9|791.4|790.4|120
1703145900000|2023-12-21 08:05:00|792.9|791.9|793.5|792.5|793.5|792.5|792.1|791.1|112
1703146200000|2023-12-21 08:10:00|793.4|792.4|792.1|791.1|793.5|792.5|791.9|790.9|343
1703146500000|2023-12-21 08:15:00|792|791|792.1|791.1|792.3|791.3|790.6|789.6|970
1703146800000|2023-12-21 08:20:00|792.3|791.3|791.1|790.1|792.5|791.5|790.9|789.9|135
1703147100000|2023-12-21 08:25:00|791.3|790.3|790.4|789.4|791.4|790.4|789.9|788.9|302
1703147400000|2023-12-21 08:30:00|790.5|789.5|790.4|789.4|790.6|789.6|789.6|788.6|345
1703147700000|2023-12-21 08:35:00|790.6|789.6|793.1|792.1|793.4|792.4|790.6|789.6|217
1703148000000|2023-12-21 08:40:00|793.3|792.3|792.4|791.4|793.9|792.9|792.4|791.4|236
1703148300000|2023-12-21 08:45:00|792.5|791.5|791.8|790.8|792.6|791.6|791.3|790.3|91
1703148600000|2023-12-21 08:50:00|791.9|790.9|793.4|792.4|794.4|793.4|791.6|790.6|955
1703148900000|2023-12-21 08:55:00|793.5|792.5|794.3|793.3|794.9|793.9|793.3|792.3|116
1703149200000|2023-12-21 09:00:00|794.4|793.4|793.5|792.5|794.6|793.6|792.9|791.9|283
1703149500000|2023-12-21 09:05:00|793.4|792.4|792.6|791.6|793.8|792.8|792.1|791.1|168
1703149800000|2023-12-21 09:10:00|792.4|791.4|790.9|789.9|792.9|791.9|790.4|789.4|528
1703150100000|2023-12-21 09:15:00|790.8|789.8|791.5|790.5|791.9|790.9|790.8|789.8|82
1703150400000|2023-12-21 09:20:00|791.6|790.6|792.3|791.3|792.3|791.3|791.5|790.5|111
1703150700000|2023-12-21 09:25:00|792.4|791.4|793.1|792.1|793.3|792.3|791.8|790.8|158
1703151000000|2023-12-21 09:30:00|792.9|791.9|791.8|790.8|792.9|791.9|791.5|790.5|186
1703151300000|2023-12-21 09:35:00|791.9|790.9|791.9|790.9|792.5|791.5|791.8|790.8|35
1703151600000|2023-12-21 09:40:00|791.8|790.8|792.3|791.3|792.6|791.6|791.6|790.6|46
1703151900000|2023-12-21 09:45:00|792.4|791.4|793.1|792.1|793.5|792.5|792.3|791.3|121
1703152200000|2023-12-21 09:50:00|793|792|792.8|791.8|793.1|792.1|792.6|791.6|31
1703152500000|2023-12-21 09:55:00|792.9|791.9|793.6|792.6|793.8|792.8|792.8|791.8|241
1703152800000|2023-12-21 10:00:00|793.5|792.5|792|791|793.9|792.9|792|791|182
1703153100000|2023-12-21 10:05:00|791.9|790.9|792.4|791.4|793|792|791.8|790.8|79
1703153400000|2023-12-21 10:10:00|792.3|791.3|792.3|791.3|792.5|791.5|790.9|789.9|448
1703153700000|2023-12-21 10:15:00|792.1|791.1|791.6|790.6|792.5|791.5|790.9|789.9|298
1703154000000|2023-12-21 10:20:00|791.8|790.8|792.4|791.4|792.6|791.6|791.8|790.8|102
1703154300000|2023-12-21 10:25:00|792.3|791.3|792.6|791.6|792.9|791.9|792.1|791.1|82
1703154600000|2023-12-21 10:30:00|792.4|791.4|791.4|790.4|792.6|791.6|791.4|790.4|409
1703154900000|2023-12-21 10:35:00|791.5|790.5|790.6|789.6|791.6|790.6|790.4|789.4|288
1703155200000|2023-12-21 10:40:00|790.5|789.5|790.4|789.4|790.9|789.9|789.9|788.9|90
1703155500000|2023-12-21 10:45:00|790.3|789.3|789.9|788.9|790.6|789.6|789.8|788.8|21
1703155800000|2023-12-21 10:50:00|789.8|788.8|788.1|787.1|789.9|788.9|788.1|787.1|174
1703156100000|2023-12-21 10:55:00|788.4|787.4|788.6|787.6|788.9|787.9|788.1|787.1|174
1703156400000|2023-12-21 11:00:00|788.8|787.8|788.9|787.9|788.9|787.9|787.6|786.6|119
1703156700000|2023-12-21 11:05:00|789.1|788.1|788.9|787.9|789.1|788.1|788.6|787.6|69
1703157000000|2023-12-21 11:10:00|789.1|788.1|789.1|788.1|789.5|788.5|788.9|787.9|66
1703157300000|2023-12-21 11:15:00|789|788|790.1|789.1|790.4|789.4|788.9|787.9|110
1703157600000|2023-12-21 11:20:00|790|789|789.9|788.9|790.3|789.3|789.5|788.5|116
1703157900000|2023-12-21 11:25:00|789.8|788.8|789.9|788.9|790.1|789.1|789.6|788.6|40
1703158200000|2023-12-21 11:30:00|790.1|789.1|789.9|788.9|790.1|789.1|789.4|788.4|64
1703158500000|2023-12-21 11:35:00|789.8|788.8|789.1|788.1|789.9|788.9|788.9|787.9|62
1703158800000|2023-12-21 11:40:00|788.9|787.9|788.9|787.9|789|788|788.6|787.6|61
1703159100000|2023-12-21 11:45:00|788.8|787.8|789.1|788.1|789.1|788.1|788.6|787.6|59
1703159400000|2023-12-21 11:50:00|789.3|788.3|789.5|788.5|789.5|788.5|788.6|787.6|62
1703159700000|2023-12-21 11:55:00|789.4|788.4|789.1|788.1|789.6|788.6|788.8|787.8|30
1703160000000|2023-12-21 12:00:00|789.3|788.3|788.1|787.1|789.3|788.3|788|787|77
1703160300000|2023-12-21 12:05:00|787.9|786.9|788.5|787.5|788.8|787.8|787.6|786.6|48
1703160600000|2023-12-21 12:10:00|788.6|787.6|788.6|787.6|789|788|788.4|787.4|170
1703160900000|2023-12-21 12:15:00|788.5|787.5|787.3|786.3|788.6|787.6|786.9|785.9|93
1703161200000|2023-12-21 12:20:00|787.4|786.4|786.6|785.6|787.6|786.6|786.4|785.4|16
1703161500000|2023-12-21 12:25:00|786.9|785.9|787.5|786.5|787.8|786.8|786.6|785.6|18
1703161800000|2023-12-21 12:30:00|787.4|786.4|785.3|784.3|787.6|786.6|785.3|784.3|131
1703162100000|2023-12-21 12:35:00|785.4|784.4|783|782|785.6|784.6|782.6|781.6|355
1703162400000|2023-12-21 12:40:00|782.9|781.9|782.4|781.4|784.3|783.3|782.1|781.1|373
1703162700000|2023-12-21 12:45:00|782.6|781.6|780.6|779.6|783.6|782.6|780.4|779.4|167
1703163000000|2023-12-21 12:50:00|780.5|779.5|782.6|781.6|783.1|782.1|780.5|779.5|165
1703163300000|2023-12-21 12:55:00|782.8|781.8|784.9|783.9|785|784|782.6|781.6|86
1703163600000|2023-12-21 13:00:00|784.8|783.8|785.5|784.5|785.6|784.6|783.9|782.9|152
1703163900000|2023-12-21 13:05:00|785.4|784.4|783.6|782.6|785.9|784.9|782.8|781.8|75
1703164200000|2023-12-21 13:10:00|783.5|782.5|783|782|784|783|782.5|781.5|217
1703164500000|2023-12-21 13:15:00|783.1|782.1|780.1|779.1|783.6|782.6|780.1|779.1|239
1703164800000|2023-12-21 13:20:00|780.3|779.3|780.3|779.3|781.9|780.9|780.1|779.1|97
1703165100000|2023-12-21 13:25:00|780.1|779.1|780.4|779.4|780.4|779.4|778.9|777.9|156
1703165400000|2023-12-21 13:30:00|780.3|779.3|781.3|780.3|781.6|780.6|778.1|777.1|137
1703165700000|2023-12-21 13:35:00|781.1|780.1|781.8|780.8|781.9|780.9|780.5|779.5|53
1703166000000|2023-12-21 13:40:00|781.5|780.5|781.1|780.1|783.3|782.3|780.9|779.9|100
1703166300000|2023-12-21 13:45:00|781|780|780.8|779.8|781.3|780.3|779.1|778.1|67
1703166600000|2023-12-21 13:50:00|780.6|779.6|781.6|780.6|782.1|781.1|780.3|779.3|42
1703166900000|2023-12-21 13:55:00|781.8|780.8|781.4|780.4|783.3|782.3|781.4|780.4|31
1703167200000|2023-12-21 14:00:00|781.1|780.1|783.3|782.3|783.6|782.6|780.8|779.8|86
1703167500000|2023-12-21 14:05:00|783.4|782.4|780|779|783.4|782.4|779.8|778.8|160
1703167800000|2023-12-21 14:10:00|779.9|778.9|780.3|779.3|780.5|779.5|779|778|179
1703168100000|2023-12-21 14:15:00|780.4|779.4|783|782|783.3|782.3|780|779|225
1703168400000|2023-12-21 14:20:00|783.1|782.1|784.4|783.4|785.4|784.4|782.6|781.6|342
1703168700000|2023-12-21 14:25:00|784.3|783.3|784.4|783.4|785.4|784.4|783.6|782.6|492
1703169000000|2023-12-21 14:30:00|784.1|783.1|785.9|784.9|787.3|786.3|784.1|783.1|173
1703169300000|2023-12-21 14:35:00|786|785|787.1|786.1|787.3|786.3|785.9|784.9|279
1703169600000|2023-12-21 14:40:00|787.3|786.3|789.4|788.4|789.8|788.8|787.1|786.1|456
1703169900000|2023-12-21 14:45:00|789.6|788.6|790.1|789.1|790.4|789.4|789.1|788.1|351
1703170200000|2023-12-21 14:50:00|789.6|788.6|787.8|786.8|789.6|788.6|786.8|785.8|155
1703170500000|2023-12-21 14:55:00|787.4|786.4|786.1|785.1|787.5|786.5|785.9|784.9|154
1703170800000|2023-12-21 15:00:00|786.3|785.3|788.4|787.4|788.9|787.9|786.1|785.1|63
1703171100000|2023-12-21 15:05:00|788.5|787.5|786.1|785.1|789|788|786.1|785.1|67
1703171400000|2023-12-21 15:10:00|786.3|785.3|787|786|787.3|786.3|785.8|784.8|131
1703171700000|2023-12-21 15:15:00|787.1|786.1|788.3|787.3|788.5|787.5|786.6|785.6|122
1703172000000|2023-12-21 15:20:00|788.4|787.4|787.3|786.3|788.4|787.4|786.6|785.6|61
1703172300000|2023-12-21 15:25:00|787.4|786.4|786.5|785.5|787.4|786.4|785.6|784.6|80
1703172600000|2023-12-21 15:30:00|786.6|785.6|789.1|788.1|789.4|788.4|786.6|785.6|136
1703172900000|2023-12-21 15:35:00|788.9|787.9|788.8|787.8|789.6|788.6|788.5|787.5|188
1703173200000|2023-12-21 15:40:00|788.9|787.9|790.4|789.4|790.4|789.4|788.6|787.6|342
1703173500000|2023-12-21 15:45:00|790.1|789.1|788.4|787.4|791.6|790.6|788.3|787.3|310
1703173800000|2023-12-21 15:50:00|788.3|787.3|788.1|787.1|788.9|787.9|787.6|786.6|61
1703174100000|2023-12-21 15:55:00|788|787|788.8|787.8|788.9|787.9|787.5|786.5|100
1703174400000|2023-12-21 16:00:00|788.9|787.9|788.9|787.9|790.1|789.1|788.6|787.6|135
1703174700000|2023-12-21 16:05:00|788.8|787.8|791.4|790.4|791.5|790.5|788.6|787.6|617
1703175000000|2023-12-21 16:10:00|791.6|790.6|791.5|790.5|792.6|791.6|791.1|790.1|257
1703175300000|2023-12-21 16:15:00|791.6|790.6|790.9|789.9|791.9|790.9|790|789|329
1703175600000|2023-12-21 16:20:00|791.1|790.1|789.6|788.6|791.1|790.1|788.9|787.9|505
1703175900000|2023-12-21 16:25:00|789.8|788.8|791|790|791.9|790.9|788.5|787.5|799
1703176200000|2023-12-21 16:30:00|790.9|789.9|787.3|786.3|791.4|790.4|787.1|786.1|245
1703176500000|2023-12-21 16:35:00|787.1|786.1|787.9|786.9|789.5|788.5|787.1|786.1|150
1703176800000|2023-12-21 16:40:00|788.1|787.1|789.6|788.6|789.6|788.6|787.9|786.9|257
1703177100000|2023-12-21 16:45:00|789.5|788.5|789.6|788.6|790.6|789.6|789.1|788.1|479
1703177400000|2023-12-21 16:50:00|789.9|788.9|788.9|787.9|790.6|789.6|788.8|787.8|247
1703177700000|2023-12-21 16:55:00|789.1|788.1|789.3|788.3|789.8|788.8|788.8|787.8|132
1703178000000|2023-12-21 17:00:00|789.1|788.1|787|786|789.8|788.8|786.9|785.9|609
1703178300000|2023-12-21 17:05:00|787.1|786.1|785.5|784.5|787.5|786.5|784.9|783.9|119
1703178600000|2023-12-21 17:10:00|785.1|784.1|785.3|784.3|786.1|785.1|785.1|784.1|24
1703178900000|2023-12-21 17:15:00|785.4|784.4|787.1|786.1|787.1|786.1|785|784|162
1703179200000|2023-12-21 17:20:00|787|786|786.3|785.3|788|787|785|784|187
1703179500000|2023-12-21 17:25:00|786.1|785.1|784.5|783.5|786.6|785.6|784.3|783.3|158
1703179800000|2023-12-21 17:30:00|784.4|783.4|784.8|783.8|785.5|784.5|783.8|782.8|42
1703180100000|2023-12-21 17:35:00|785|784|784.3|783.3|785.5|784.5|784.3|783.3|8
1703180400000|2023-12-21 17:40:00|784.1|783.1|785.6|784.6|786.4|785.4|784|783|20
1703180700000|2023-12-21 17:45:00|785.5|784.5|786.8|785.8|787|786|785.3|784.3|36
1703181000000|2023-12-21 17:50:00|786.6|785.6|788|787|788|787|786.6|785.6|69
1703181300000|2023-12-21 17:55:00|788.1|787.1|787.9|786.9|788.9|787.9|787.9|786.9|26
1703181600000|2023-12-21 18:00:00|788|787|787.8|786.8|788.6|787.6|787.6|786.6|21
1703181900000|2023-12-21 18:05:00|787.6|786.6|787.8|786.8|788.6|787.6|787.4|786.4|32
1703182200000|2023-12-21 18:10:00|787.9|786.9|788.6|787.6|789.3|788.3|787.6|786.6|27
1703182500000|2023-12-21 18:15:00|788.8|787.8|787.9|786.9|789.1|788.1|787.1|786.1|18
1703182800000|2023-12-21 18:20:00|787.8|786.8|787.8|786.8|788|787|787.1|786.1|11
1703183100000|2023-12-21 18:25:00|787.6|786.6|789|788|789.1|788.1|787.5|786.5|23
1703183400000|2023-12-21 18:30:00|789.3|788.3|789.5|788.5|790.4|789.4|789.3|788.3|35
1703183700000|2023-12-21 18:35:00|789.6|788.6|788.3|787.3|790|789|787.9|786.9|133
1703184000000|2023-12-21 18:40:00|788.1|787.1|789|788|789|788|787.5|786.5|49
1703184300000|2023-12-21 18:45:00|788.9|787.9|789|788|789|788|788.4|787.4|2
1703184600000|2023-12-21 18:50:00|789.3|788.3|789.1|788.1|789.4|788.4|788.6|787.6|78
1703184900000|2023-12-21 18:55:00|789.3|788.3|787.9|786.9|789.4|788.4|787.9|786.9|8
1703185200000|2023-12-21 19:00:00|788|787|785.9|784.9|788.5|787.5|785.8|784.8|205
1703185500000|2023-12-21 19:05:00|785.6|784.6|787|786|787.9|786.9|785.6|784.6|129
1703185800000|2023-12-21 19:10:00|786.9|785.9|785.9|784.9|787.1|786.1|785.8|784.8|613
1703186100000|2023-12-21 19:15:00|786|785|789.1|788.1|789.5|788.5|785.9|784.9|260
1703186400000|2023-12-21 19:20:00|789.3|788.3|787.5|786.5|789.3|788.3|787.1|786.1|227
1703186700000|2023-12-21 19:25:00|787.3|786.3|788.6|787.6|789.1|788.1|787.1|786.1|240
1703187000000|2023-12-21 19:30:00|788.1|787.1|789.6|788.6|789.9|788.9|787.8|786.8|153
1703187300000|2023-12-21 19:35:00|789.5|788.5|788.8|787.8|789.6|788.6|788.6|787.6|48
1703187600000|2023-12-21 19:40:00|788.9|787.9|788.1|787.1|789|788|787.9|786.9|26
1703187900000|2023-12-21 19:45:00|788.3|787.3|788.1|787.1|788.8|787.8|787.9|786.9|59
1703188200000|2023-12-21 19:50:00|788.3|787.3|789|788|789.1|788.1|787.9|786.9|61
1703188500000|2023-12-21 19:55:00|789.1|788.1|789.4|788.4|789.6|788.6|788.9|787.9|39
1703188800000|2023-12-21 20:00:00|789.5|788.5|789.3|788.3|789.6|788.6|789.3|788.3|15
1703189100000|2023-12-21 20:05:00|789.1|788.1|789.1|788.1|789.5|788.5|789|788|83
1703189400000|2023-12-21 20:10:00|789.3|788.3|789.4|788.4|789.4|788.4|789|788|20
1703189700000|2023-12-21 20:15:00|789.5|788.5|789.6|788.6|789.8|788.8|789.5|788.5|25
1703190000000|2023-12-21 20:20:00|789.8|788.8|789.5|788.5|789.9|788.9|789.4|788.4|18
1703190300000|2023-12-21 20:25:00|789.4|788.4|789.8|788.8|789.8|788.8|789.4|788.4|9
1703190600000|2023-12-21 20:30:00|789.6|788.6|790.3|789.3|790.4|789.4|789.6|788.6|24
1703190900000|2023-12-21 20:35:00|790.4|789.4|790.3|789.3|790.4|789.4|790.1|789.1|10
1703191200000|2023-12-21 20:40:00|790.4|789.4|790.5|789.5|790.6|789.6|790.1|789.1|18
1703191500000|2023-12-21 20:45:00|790.6|789.6|790.5|789.5|790.6|789.6|790.5|789.5|0
1703191800000|2023-12-21 20:50:00|790.6|789.6|791.3|790.3|791.3|790.3|790.6|789.6|18
1703192100000|2023-12-21 20:55:00|791.4|790.4|791.4|790.4|791.9|790.9|791.1|790.1|76
1703192400000|2023-12-21 21:00:00|791.3|790.3|791.3|790.3|791.4|790.4|791.1|790.1|6
1703192700000|2023-12-21 21:05:00|791.1|790.1|791.1|790.1|791.3|790.3|791|790|1
1703193000000|2023-12-21 21:10:00|791|790|791.3|790.3|791.3|790.3|791|790|0
1703193300000|2023-12-21 21:15:00|791.1|790.1|791.1|790.1|791.3|790.3|791.1|790.1|0
1703193600000|2023-12-21 21:20:00|791.4|790.4|791.4|790.4|791.4|790.4|791.4|790.4|5
1703193900000|2023-12-21 21:25:00|791.3|790.3|791.4|790.4|791.4|790.4|791.3|790.3|1
1703194200000|2023-12-21 21:30:00|791.3|790.3|791.3|790.3|791.4|790.4|791.3|790.3|0
1703194500000|2023-12-21 21:35:00|791.4|790.4|791|790|791.4|790.4|790.5|789.5|28
1703194800000|2023-12-21 21:40:00|790.9|789.9|790.8|789.8|791|790|790.6|789.6|8
1703195100000|2023-12-21 21:45:00|790.6|789.6|790.6|789.6|790.8|789.8|790.5|789.5|3
1703195400000|2023-12-21 21:50:00|790.9|789.9|790.8|789.8|790.9|789.9|790.5|789.5|11
1703195700000|2023-12-21 21:55:00|791|790|791.3|790.3|791.4|790.4|790.6|789.6|44
1703196000000|2023-12-21 22:00:00|791|790|791.1|790.1|791.1|790.1|790.9|789.9|0
1703196300000|2023-12-21 22:05:00|791|790|791|790|791|790|791|790|0
1703197200000|2023-12-21 22:20:00|791.1|790.1|791|790|791.1|790.1|791|790|0
1703199300000|2023-12-21 22:55:00|791.1|790.1|791.1|790.1|791.1|790.1|791.1|790.1|0
1703210400000|2023-12-22 02:00:00|793.1|792.1|793.3|792.3|793.4|792.4|793|792|0
1703210700000|2023-12-22 02:05:00|793.1|792.1|792.9|791.9|793.3|792.3|792.8|791.8|2
1703211000000|2023-12-22 02:10:00|793|792|793.3|792.3|793.3|792.3|793|792|10
1703211300000|2023-12-22 02:15:00|793.4|792.4|793.1|792.1|793.4|792.4|793|792|1
1703211600000|2023-12-22 02:20:00|793|792|792.6|791.6|793.1|792.1|792.4|791.4|12
1703211900000|2023-12-22 02:25:00|792.4|791.4|791.6|790.6|792.5|791.5|791.5|790.5|50
1703212200000|2023-12-22 02:30:00|792|791|792.5|791.5|792.5|791.5|792|791|5
1703212500000|2023-12-22 02:35:00|792.4|791.4|792.1|791.1|792.6|791.6|792.1|791.1|4
1703212800000|2023-12-22 02:40:00|791.9|790.9|792.6|791.6|792.9|791.9|791.9|790.9|4
1703213100000|2023-12-22 02:45:00|792.8|791.8|792.9|791.9|793.1|792.1|792.8|791.8|4
1703213400000|2023-12-22 02:50:00|792.8|791.8|792.6|791.6|792.9|791.9|792.3|791.3|6
1703213700000|2023-12-22 02:55:00|792.5|791.5|793.1|792.1|793.3|792.3|792.5|791.5|15
1703214000000|2023-12-22 03:00:00|792.9|791.9|792.9|791.9|793.1|792.1|792.9|791.9|2
1703214300000|2023-12-22 03:05:00|793|792|792.9|791.9|793.1|792.1|792.8|791.8|6
1703214600000|2023-12-22 03:10:00|792.8|791.8|793.4|792.4|793.4|792.4|792.8|791.8|4
1703214900000|2023-12-22 03:15:00|793.3|792.3|793.1|792.1|793.3|792.3|792.8|791.8|28
1703215200000|2023-12-22 03:20:00|793|792|794.4|793.4|794.4|793.4|793|792|33
1703215500000|2023-12-22 03:25:00|794.3|793.3|793.3|792.3|794.4|793.4|793.3|792.3|52
1703215800000|2023-12-22 03:30:00|793.4|792.4|791.9|790.9|793.4|792.4|791.5|790.5|217
1703216100000|2023-12-22 03:35:00|791.6|790.6|791.4|790.4|792|791|791.1|790.1|152
1703216400000|2023-12-22 03:40:00|791.3|790.3|791.3|790.3|791.8|790.8|791|790|46
1703216700000|2023-12-22 03:45:00|791|790|791.1|790.1|791.6|790.6|790.5|789.5|341
1703217000000|2023-12-22 03:50:00|791|790|792.1|791.1|792.1|791.1|790.6|789.6|120
1703217300000|2023-12-22 03:55:00|791.8|790.8|791.5|790.5|791.9|790.9|791.4|790.4|36
1703217600000|2023-12-22 04:00:00|791.6|790.6|791.4|790.4|792|791|791.1|790.1|150
1703217900000|2023-12-22 04:05:00|791.6|790.6|791.1|790.1|791.6|790.6|790.9|789.9|82
1703218200000|2023-12-22 04:10:00|791|790|790|789|791.3|790.3|790|789|162
1703218500000|2023-12-22 04:15:00|790.1|789.1|789.1|788.1|790.1|789.1|788.6|787.6|254
1703218800000|2023-12-22 04:20:00|789|788|787.6|786.6|789.1|788.1|787.4|786.4|130
1703219100000|2023-12-22 04:25:00|787.9|786.9|788.8|787.8|789|788|786.8|785.8|310
1703219400000|2023-12-22 04:30:00|789|788|789|788|790.1|789.1|788.3|787.3|87
1703219700000|2023-12-22 04:35:00|788.8|787.8|789|788|789.4|788.4|788.8|787.8|2
1703220000000|2023-12-22 04:40:00|789.1|788.1|789.4|788.4|789.4|788.4|789|788|58
1703220300000|2023-12-22 04:45:00|789.5|788.5|789.1|788.1|789.5|788.5|789.1|788.1|11
1703220600000|2023-12-22 04:50:00|789|788|788.8|787.8|789.3|788.3|788.6|787.6|3
1703220900000|2023-12-22 04:55:00|788.6|787.6|788.3|787.3|789|788|788|787|19
1703221200000|2023-12-22 05:00:00|788|787|789.4|788.4|789.4|788.4|788|787|194
1703221500000|2023-12-22 05:05:00|789.5|788.5|789.3|788.3|789.5|788.5|789.1|788.1|4
1703221800000|2023-12-22 05:10:00|788.9|787.9|789.1|788.1|789.3|788.3|788.8|787.8|0
1703222100000|2023-12-22 05:15:00|789|788|788.8|787.8|789.4|788.4|788.8|787.8|2
1703222400000|2023-12-22 05:20:00|788.6|787.6|788.6|787.6|788.8|787.8|788.4|787.4|58
1703222700000|2023-12-22 05:25:00|788.8|787.8|788.8|787.8|788.8|787.8|788.5|787.5|18
1703223000000|2023-12-22 05:30:00|788.9|787.9|788.5|787.5|789|788|788.5|787.5|14
1703223300000|2023-12-22 05:35:00|788.6|787.6|789.5|788.5|789.9|788.9|788|787|33
1703223600000|2023-12-22 05:40:00|789.3|788.3|789|788|789.3|788.3|788.8|787.8|1
1703223900000|2023-12-22 05:45:00|788.9|787.9|787.9|786.9|789|788|787.9|786.9|4
1703224200000|2023-12-22 05:50:00|787.8|786.8|787.1|786.1|788|787|787|786|30
1703224500000|2023-12-22 05:55:00|787.4|786.4|787.5|786.5|787.9|786.9|787.3|786.3|26
1703224800000|2023-12-22 06:00:00|787.8|786.8|788|787|788.3|787.3|787.6|786.6|1
1703225100000|2023-12-22 06:05:00|787.9|786.9|787.8|786.8|788|787|787.5|786.5|0
1703225400000|2023-12-22 06:10:00|787.6|786.6|788.1|787.1|788.3|787.3|787.5|786.5|2
1703225700000|2023-12-22 06:15:00|788.3|787.3|787.5|786.5|788.3|787.3|787.3|786.3|22
1703226000000|2023-12-22 06:20:00|787.4|786.4|788.4|787.4|788.4|787.4|787.4|786.4|6
1703226300000|2023-12-22 06:25:00|788.3|787.3|788.8|787.8|788.9|787.9|788.3|787.3|9
1703226600000|2023-12-22 06:30:00|788.6|787.6|788.8|787.8|788.9|787.9|788.3|787.3|6
1703226900000|2023-12-22 06:35:00|788.6|787.6|788.6|787.6|788.9|787.9|788.6|787.6|36
1703227200000|2023-12-22 06:40:00|788.9|787.9|788.4|787.4|789.3|788.3|788.4|787.4|48
1703227500000|2023-12-22 06:45:00|788.5|787.5|788.8|787.8|788.8|787.8|788.5|787.5|1
1703227800000|2023-12-22 06:50:00|788.6|787.6|788.8|787.8|788.9|787.9|788.6|787.6|0
1703228100000|2023-12-22 06:55:00|788.6|787.6|789.6|788.6|789.8|788.8|788.6|787.6|13
1703228400000|2023-12-22 07:00:00|789.5|788.5|789|788|789.6|788.6|789|788|16
1703228700000|2023-12-22 07:05:00|789.1|788.1|789.3|788.3|789.6|788.6|789.1|788.1|6
1703229000000|2023-12-22 07:10:00|789.4|788.4|788.9|787.9|789.5|788.5|788.8|787.8|84
1703229300000|2023-12-22 07:15:00|788.6|787.6|788.8|787.8|788.9|787.9|788.5|787.5|27
1703229600000|2023-12-22 07:20:00|788.6|787.6|788.4|787.4|788.8|787.8|788.3|787.3|80
1703229900000|2023-12-22 07:25:00|788.3|787.3|789.1|788.1|789.4|788.4|788.3|787.3|31
1703230200000|2023-12-22 07:30:00|789.3|788.3|788.9|787.9|789.4|788.4|788.8|787.8|77
1703230500000|2023-12-22 07:35:00|789.1|788.1|789.1|788.1|789.4|788.4|788.8|787.8|72
1703230800000|2023-12-22 07:40:00|789|788|789.1|788.1|789.4|788.4|788.8|787.8|25
1703231100000|2023-12-22 07:45:00|789.3|788.3|789.4|788.4|789.4|788.4|789|788|66
1703231400000|2023-12-22 07:50:00|789.3|788.3|789.9|788.9|789.9|788.9|789.1|788.1|57
1703231700000|2023-12-22 07:55:00|790|789|790.1|789.1|790.4|789.4|789.9|788.9|22
1703232000000|2023-12-22 08:00:00|790.3|789.3|792.3|791.3|792.3|791.3|790.1|789.1|566
1703232300000|2023-12-22 08:05:00|792.1|791.1|791.6|790.6|792.6|791.6|791.6|790.6|67
1703232600000|2023-12-22 08:10:00|791.8|790.8|792.8|791.8|792.9|791.9|791.8|790.8|60
1703232900000|2023-12-22 08:15:00|792.9|791.9|792.9|791.9|793.1|792.1|792.3|791.3|149
1703233200000|2023-12-22 08:20:00|793|792|792.8|791.8|793.1|792.1|792.5|791.5|40
1703233500000|2023-12-22 08:25:00|792.6|791.6|793|792|793.5|792.5|792.1|791.1|122
1703233800000|2023-12-22 08:30:00|793.1|792.1|795|794|795.5|794.5|793.1|792.1|252
1703234100000|2023-12-22 08:35:00|794.9|793.9|794.5|793.5|795.3|794.3|794.1|793.1|51
1703234400000|2023-12-22 08:40:00|794.6|793.6|792.6|791.6|794.6|793.6|792.4|791.4|26
1703234700000|2023-12-22 08:45:00|792.5|791.5|793.1|792.1|793.6|792.6|792|791|39
1703235000000|2023-12-22 08:50:00|793|792|792.8|791.8|793.4|792.4|792.4|791.4|89
1703235300000|2023-12-22 08:55:00|793|792|795.6|794.6|795.8|794.8|793|792|63
1703235600000|2023-12-22 09:00:00|795.5|794.5|794.4|793.4|795.9|794.9|793.9|792.9|211
1703235900000|2023-12-22 09:05:00|794.5|793.5|795.8|794.8|796.1|795.1|794.4|793.4|115
1703236200000|2023-12-22 09:10:00|795.6|794.6|796.3|795.3|796.4|795.4|795.4|794.4|174
1703236500000|2023-12-22 09:15:00|796.1|795.1|796.8|795.8|797.3|796.3|795.9|794.9|41
1703236800000|2023-12-22 09:20:00|796.9|795.9|796.4|795.4|797.4|796.4|796.3|795.3|165
1703237100000|2023-12-22 09:25:00|796.1|795.1|796.1|795.1|797|796|795.9|794.9|110
1703237400000|2023-12-22 09:30:00|796|795|793.8|792.8|796.1|795.1|793.6|792.6|160
1703237700000|2023-12-22 09:35:00|793.9|792.9|793.8|792.8|794.1|793.1|793.4|792.4|15
1703238000000|2023-12-22 09:40:00|793.6|792.6|793.4|792.4|793.9|792.9|792.8|791.8|27
1703238300000|2023-12-22 09:45:00|793.6|792.6|793.4|792.4|793.6|792.6|792.5|791.5|19
1703238600000|2023-12-22 09:50:00|793.3|792.3|792.6|791.6|793.4|792.4|792.3|791.3|62
1703238900000|2023-12-22 09:55:00|792.4|791.4|792.4|791.4|792.9|791.9|791.6|790.6|53
1703239200000|2023-12-22 10:00:00|792.5|791.5|793.4|792.4|793.9|792.9|792.4|791.4|84
1703239500000|2023-12-22 10:05:00|793.3|792.3|793.6|792.6|793.9|792.9|792.9|791.9|78
1703239800000|2023-12-22 10:10:00|793.8|792.8|794.6|793.6|795.1|794.1|793.5|792.5|48
1703240100000|2023-12-22 10:15:00|794.4|793.4|794.8|793.8|795.3|794.3|794.4|793.4|61
1703240400000|2023-12-22 10:20:00|794.9|793.9|793.3|792.3|794.9|793.9|792.9|791.9|35
1703240700000|2023-12-22 10:25:00|793.4|792.4|792|791|793.6|792.6|791.9|790.9|52
1703241000000|2023-12-22 10:30:00|792.1|791.1|793.1|792.1|793.4|792.4|790.9|789.9|76
1703241300000|2023-12-22 10:35:00|793|792|794|793|794.4|793.4|793|792|498
1703241600000|2023-12-22 10:40:00|794.1|793.1|793.9|792.9|794.4|793.4|793.8|792.8|33
1703241900000|2023-12-22 10:45:00|794|793|794.9|793.9|795|794|793.4|792.4|163
1703242200000|2023-12-22 10:50:00|794.8|793.8|795.4|794.4|795.4|794.4|794.3|793.3|185
1703242500000|2023-12-22 10:55:00|795.1|794.1|795.4|794.4|795.9|794.9|795.1|794.1|322
1703242800000|2023-12-22 11:00:00|795.3|794.3|794.9|793.9|795.5|794.5|794.6|793.6|103
1703243100000|2023-12-22 11:05:00|795|794|795.5|794.5|795.9|794.9|794.9|793.9|59
1703243400000|2023-12-22 11:10:00|795.4|794.4|795.9|794.9|796.1|795.1|795.3|794.3|89
1703243700000|2023-12-22 11:15:00|795.8|794.8|795.8|794.8|796.6|795.6|795.6|794.6|174
1703244000000|2023-12-22 11:20:00|795.9|794.9|795.8|794.8|796.4|795.4|795.5|794.5|183
1703244300000|2023-12-22 11:25:00|795.6|794.6|795.9|794.9|796.1|795.1|795.6|794.6|124
1703244600000|2023-12-22 11:30:00|796|795|794|793|796|795|793.6|792.6|160
1703244900000|2023-12-22 11:35:00|793.9|792.9|794.1|793.1|794.6|793.6|793.9|792.9|37
1703245200000|2023-12-22 11:40:00|794.3|793.3|793.9|792.9|794.6|793.6|793.1|792.1|127
1703245500000|2023-12-22 11:45:00|794|793|793.4|792.4|794|793|793.1|792.1|100
1703245800000|2023-12-22 11:50:00|793.1|792.1|791.4|790.4|793.1|792.1|791.4|790.4|105
1703246100000|2023-12-22 11:55:00|791.1|790.1|791.9|790.9|791.9|790.9|791.1|790.1|73
1703246400000|2023-12-22 12:00:00|791.8|790.8|791.6|790.6|792.4|791.4|791.3|790.3|151
1703246700000|2023-12-22 12:05:00|791.5|790.5|791.1|790.1|792.1|791.1|791.1|790.1|189
1703247000000|2023-12-22 12:10:00|791.3|790.3|788|787|791.3|790.3|787.3|786.3|481
1703247300000|2023-12-22 12:15:00|788.1|787.1|787|786|788.5|787.5|786.9|785.9|221
1703247600000|2023-12-22 12:20:00|787.3|786.3|786.8|785.8|788.9|787.9|786.6|785.6|260
1703247900000|2023-12-22 12:25:00|786.9|785.9|791|790|791.9|790.9|786.9|785.9|555
1703248200000|2023-12-22 12:30:00|790.9|789.9|792.9|791.9|793.1|792.1|790.9|789.9|166
1703248500000|2023-12-22 12:35:00|793|792|791.1|790.1|793|792|790.6|789.6|173
1703248800000|2023-12-22 12:40:00|791|790|789.6|788.6|791.5|790.5|789.4|788.4|85
1703249100000|2023-12-22 12:45:00|789.5|788.5|789.8|788.8|790|789|789.4|788.4|54
1703249400000|2023-12-22 12:50:00|789.9|788.9|791.1|790.1|791.1|790.1|789.6|788.6|86
1703249700000|2023-12-22 12:55:00|791|790|791.4|790.4|791.8|790.8|790.3|789.3|136
1703250000000|2023-12-22 13:00:00|791.5|790.5|792.1|791.1|792.9|791.9|791.4|790.4|119
1703250300000|2023-12-22 13:05:00|791.9|790.9|791.4|790.4|792.6|791.6|791.1|790.1|107
1703250600000|2023-12-22 13:10:00|791.5|790.5|790.6|789.6|792.6|791.6|790.6|789.6|29
1703250900000|2023-12-22 13:15:00|790.8|789.8|790.4|789.4|790.9|789.9|789.8|788.8|64
1703251200000|2023-12-22 13:20:00|790.3|789.3|788.5|787.5|790.4|789.4|788.4|787.4|225
1703251500000|2023-12-22 13:25:00|788.8|787.8|788|787|788.9|787.9|787.4|786.4|210
1703251800000|2023-12-22 13:30:00|787.9|786.9|789.5|788.5|789.6|788.6|787.5|786.5|113
1703252100000|2023-12-22 13:35:00|789.8|788.8|790.3|789.3|790.9|789.9|789.4|788.4|140
1703252400000|2023-12-22 13:40:00|790.4|789.4|790|789|791.3|790.3|790|789|182
1703252700000|2023-12-22 13:45:00|789.6|788.6|790.8|789.8|791.1|790.1|789.6|788.6|83
1703253000000|2023-12-22 13:50:00|790.9|789.9|792.4|791.4|792.4|791.4|790.4|789.4|62
1703253300000|2023-12-22 13:55:00|792.3|791.3|790.4|789.4|792.4|791.4|790.3|789.3|83
1703253600000|2023-12-22 14:00:00|790.5|789.5|789.5|788.5|790.9|789.9|787.9|786.9|775
1703253900000|2023-12-22 14:05:00|789.4|788.4|787.9|786.9|789.5|788.5|787.6|786.6|121
1703254200000|2023-12-22 14:10:00|788|787|789.8|788.8|789.8|788.8|787.4|786.4|80
1703254500000|2023-12-22 14:15:00|789.6|788.6|788.4|787.4|789.8|788.8|788.4|787.4|210
1703254800000|2023-12-22 14:20:00|788.5|787.5|786.8|785.8|789.1|788.1|786.4|785.4|311
1703255100000|2023-12-22 14:25:00|786.6|785.6|785.9|784.9|787.1|786.1|785.6|784.6|566
1703255400000|2023-12-22 14:30:00|785.8|784.8|786.1|785.1|786.6|785.6|784.1|783.1|102
1703255700000|2023-12-22 14:35:00|786|785|787.6|786.6|788|787|784.3|783.3|275
1703256000000|2023-12-22 14:40:00|787.4|786.4|789|788|789.6|788.6|787.3|786.3|155
1703256300000|2023-12-22 14:45:00|789.1|788.1|787.4|786.4|789.1|788.1|786.9|785.9|109
1703256600000|2023-12-22 14:50:00|787.1|786.1|786.1|785.1|788|787|786.1|785.1|116
1703256900000|2023-12-22 14:55:00|786.4|785.4|786.4|785.4|786.6|785.6|785.1|784.1|80
1703257200000|2023-12-22 15:00:00|786.5|785.5|787.8|786.8|788.4|787.4|785.9|784.9|277
1703257500000|2023-12-22 15:05:00|787.6|786.6|785.8|784.8|787.9|786.9|785.6|784.6|208
1703257800000|2023-12-22 15:10:00|785.6|784.6|785.9|784.9|786.4|785.4|784.4|783.4|115
1703258100000|2023-12-22 15:15:00|785.8|784.8|786.6|785.6|786.8|785.8|785.5|784.5|85
1703258400000|2023-12-22 15:20:00|786.5|785.5|786.3|785.3|787.1|786.1|785.9|784.9|196
1703258700000|2023-12-22 15:25:00|786.1|785.1|785.4|784.4|786.3|785.3|785|784|132
1703259000000|2023-12-22 15:30:00|785.5|784.5|785.8|784.8|786.8|785.8|784.9|783.9|398
1703259300000|2023-12-22 15:35:00|785.6|784.6|783.4|782.4|785.8|784.8|783.1|782.1|92
1703259600000|2023-12-22 15:40:00|783.3|782.3|782.1|781.1|784.4|783.4|781.9|780.9|188
1703259900000|2023-12-22 15:45:00|781.9|780.9|783.5|782.5|783.9|782.9|781.4|780.4|94
1703260200000|2023-12-22 15:50:00|783.4|782.4|783|782|785.6|784.6|782.4|781.4|104
1703260500000|2023-12-22 15:55:00|782.9|781.9|783|782|783.9|782.9|782.6|781.6|86
1703260800000|2023-12-22 16:00:00|782.9|781.9|781.8|780.8|783.1|782.1|781.3|780.3|146
1703261100000|2023-12-22 16:05:00|781.6|780.6|781.4|780.4|782.6|781.6|781.1|780.1|143
1703261400000|2023-12-22 16:10:00|781.5|780.5|782.9|781.9|784.5|783.5|781.3|780.3|80
1703261700000|2023-12-22 16:15:00|782.5|781.5|785.5|784.5|785.8|784.8|782.4|781.4|48
1703262000000|2023-12-22 16:20:00|785.6|784.6|785.9|784.9|786.9|785.9|785.6|784.6|41
1703262300000|2023-12-22 16:25:00|786|785|786.3|785.3|787.4|786.4|785.6|784.6|240
1703262600000|2023-12-22 16:30:00|786.1|785.1|787|786|787|786|785|784|154
1703262900000|2023-12-22 16:35:00|786.8|785.8|783.6|782.6|787.6|786.6|783.4|782.4|135
1703263200000|2023-12-22 16:40:00|783.3|782.3|779.6|778.6|783.3|782.3|779.6|778.6|120
1703263500000|2023-12-22 16:45:00|779.8|778.8|778.5|777.5|779.9|778.9|777.9|776.9|144
1703263800000|2023-12-22 16:50:00|778.6|777.6|779.9|778.9|780|779|778.4|777.4|177
1703264100000|2023-12-22 16:55:00|780|779|782.3|781.3|783|782|779.6|778.6|45
1703264400000|2023-12-22 17:00:00|782.4|781.4|781|780|783.1|782.1|780.6|779.6|33
1703264700000|2023-12-22 17:05:00|780.9|779.9|781.8|780.8|782.8|781.8|780.6|779.6|193
1703265000000|2023-12-22 17:10:00|781.6|780.6|783|782|783.3|782.3|781.4|780.4|31
1703265300000|2023-12-22 17:15:00|782.9|781.9|784|783|784.5|783.5|781.9|780.9|98
1703265600000|2023-12-22 17:20:00|784.1|783.1|783.6|782.6|784.6|783.6|783.6|782.6|186
1703265900000|2023-12-22 17:25:00|783.9|782.9|783.3|782.3|784.1|783.1|782.3|781.3|79
1703266200000|2023-12-22 17:30:00|783.4|782.4|784.5|783.5|785.4|784.4|782.8|781.8|41
1703266500000|2023-12-22 17:35:00|784.4|783.4|783.8|782.8|785.1|784.1|783.4|782.4|81
1703266800000|2023-12-22 17:40:00|783.9|782.9|784.4|783.4|785.8|784.8|783.8|782.8|52
1703267100000|2023-12-22 17:45:00|784.5|783.5|786|785|786.1|785.1|784.4|783.4|18
1703267400000|2023-12-22 17:50:00|785.9|784.9|786|785|787.1|786.1|785.5|784.5|12
1703267700000|2023-12-22 17:55:00|785.8|784.8|785.9|784.9|786.3|785.3|785.3|784.3|20
1703268000000|2023-12-22 18:00:00|786|785|784.5|783.5|786.3|785.3|784.1|783.1|38
1703268300000|2023-12-22 18:05:00|784.4|783.4|783.8|782.8|784.5|783.5|783.5|782.5|14
1703268600000|2023-12-22 18:10:00|783.9|782.9|782.9|781.9|784.3|783.3|782.5|781.5|99
1703268900000|2023-12-22 18:15:00|782.8|781.8|783.3|782.3|783.6|782.6|781.5|780.5|44
1703269200000|2023-12-22 18:20:00|783.1|782.1|783.5|782.5|783.8|782.8|782.9|781.9|11
1703269500000|2023-12-22 18:25:00|783.3|782.3|784.8|783.8|785.1|784.1|783.3|782.3|39
1703269800000|2023-12-22 18:30:00|784.6|783.6|784.9|783.9|785.1|784.1|784|783|21
1703270100000|2023-12-22 18:35:00|784.6|783.6|784.9|783.9|785.3|784.3|784.6|783.6|11
1703270400000|2023-12-22 18:40:00|785|784|784|783|785.3|784.3|783.8|782.8|28
1703270700000|2023-12-22 18:45:00|783.9|782.9|781.9|780.9|785|784|781.6|780.6|152
1703271000000|2023-12-22 18:50:00|781.8|780.8|781.9|780.9|782.3|781.3|780.9|779.9|108
1703271300000|2023-12-22 18:55:00|781.8|780.8|781.1|780.1|781.9|780.9|780.8|779.8|42
1703271600000|2023-12-22 19:00:00|781.3|780.3|781.4|780.4|782.1|781.1|780.4|779.4|72
1703271900000|2023-12-22 19:05:00|781.3|780.3|780.1|779.1|782.4|781.4|780|779|194
1703272200000|2023-12-22 19:10:00|780|779|778.6|777.6|780.1|779.1|778.6|777.6|165
1703272500000|2023-12-22 19:15:00|778.4|777.4|780|779|780.1|779.1|778.4|777.4|179
1703272800000|2023-12-22 19:20:00|779.9|778.9|779.1|778.1|780.1|779.1|778.6|777.6|273
1703273100000|2023-12-22 19:25:00|779.3|778.3|777.4|776.4|780.1|779.1|776.6|775.6|391
1703273400000|2023-12-22 19:30:00|777.5|776.5|777.5|776.5|778.1|777.1|776.8|775.8|40
1703273700000|2023-12-22 19:35:00|777.6|776.6|777.4|776.4|778.1|777.1|777.1|776.1|81
1703274000000|2023-12-22 19:40:00|777.3|776.3|778.4|777.4|778.8|777.8|777.1|776.1|20
1703274300000|2023-12-22 19:45:00|778.5|777.5|778.5|777.5|778.6|777.6|778.1|777.1|24
1703274600000|2023-12-22 19:50:00|778.6|777.6|778.5|777.5|778.8|777.8|778.3|777.3|3
1703274900000|2023-12-22 19:55:00|778.3|777.3|777.4|776.4|778.5|777.5|777.3|776.3|53
1703556000000|2023-12-26 02:00:00|779.3|778.3|781.1|780.1|781.1|780.1|779.3|778.3|33
1703556300000|2023-12-26 02:05:00|781.4|780.4|781.6|780.6|782.5|781.5|781.4|780.4|35
1703556600000|2023-12-26 02:10:00|781.5|780.5|781.3|780.3|781.5|780.5|781.1|780.1|2
1703556900000|2023-12-26 02:15:00|781|780|780.9|779.9|781|780|780.8|779.8|2
1703557200000|2023-12-26 02:20:00|780.8|779.8|780.9|779.9|781|780|780.6|779.6|1
1703557500000|2023-12-26 02:25:00|781.3|780.3|781.5|780.5|781.5|780.5|781.1|780.1|0
1703557800000|2023-12-26 02:30:00|781.4|780.4|781.5|780.5|781.6|780.6|781.4|780.4|0
1703558100000|2023-12-26 02:35:00|781.4|780.4|781|780|781.5|780.5|781|780|2
1703558400000|2023-12-26 02:40:00|781.1|780.1|781.5|780.5|781.5|780.5|781|780|1
1703558700000|2023-12-26 02:45:00|781.3|780.3|781.9|780.9|782|781|781.3|780.3|8
1703559000000|2023-12-26 02:50:00|782.1|781.1|781.3|780.3|782.1|781.1|781.3|780.3|6
1703559300000|2023-12-26 02:55:00|781|780|780.6|779.6|781|780|780.6|779.6|2
1703559600000|2023-12-26 03:00:00|781|780|780.5|779.5|781|780|780.4|779.4|1
1703559900000|2023-12-26 03:05:00|780.6|779.6|781|780|781|780|780.6|779.6|0
1703560200000|2023-12-26 03:10:00|781.3|780.3|781.3|780.3|781.3|780.3|781|780|0
1703560500000|2023-12-26 03:15:00|781|780|780.8|779.8|781|780|780.8|779.8|0
1703560800000|2023-12-26 03:20:00|781|780|781.5|780.5|781.5|780.5|781|780|0
1703561100000|2023-12-26 03:25:00|781.4|780.4|781.3|780.3|781.5|780.5|781.3|780.3|0
1703561400000|2023-12-26 03:30:00|781.1|780.1|781.1|780.1|781.3|780.3|780.8|779.8|3
1703562000000|2023-12-26 03:40:00|781|780|781.3|780.3|781.3|780.3|781|780|0
1703562300000|2023-12-26 03:45:00|781.4|780.4|781.5|780.5|781.5|780.5|781.3|780.3|6
1703562600000|2023-12-26 03:50:00|781.4|780.4|781.3|780.3|781.5|780.5|781.3|780.3|0
1703562900000|2023-12-26 03:55:00|||||||||1
1703563200000|2023-12-26 04:00:00|781.1|780.1|780.8|779.8|781.1|780.1|780.8|779.8|3
1703563800000|2023-12-26 04:10:00|780.6|779.6|781|780|781|780|780.6|779.6|0
1703564100000|2023-12-26 04:15:00|780.9|779.9|780.9|779.9|781|780|780.9|779.9|0
1703564400000|2023-12-26 04:20:00|780.8|779.8|780.8|779.8|780.8|779.8|780.8|779.8|2
1703564700000|2023-12-26 04:25:00|780.6|779.6|780.8|779.8|780.9|779.9|780.6|779.6|3
1703565000000|2023-12-26 04:30:00|780.9|779.9|780.8|779.8|780.9|779.9|780.8|779.8|2
1703565300000|2023-12-26 04:35:00|780.9|779.9|780.6|779.6|780.9|779.9|780.6|779.6|2
1703565600000|2023-12-26 04:40:00|780.8|779.8|782|781|782|781|780.8|779.8|1
1703565900000|2023-12-26 04:45:00|782.3|781.3|781.8|780.8|782.3|781.3|781.8|780.8|0
1703566200000|2023-12-26 04:50:00|781.6|780.6|782.1|781.1|782.3|781.3|781.5|780.5|0
1703566500000|2023-12-26 04:55:00|782.3|781.3|782|781|782.3|781.3|782|781|0
1703566800000|2023-12-26 05:00:00|782.3|781.3|782.3|781.3|782.5|781.5|782|781|0
1703567100000|2023-12-26 05:05:00|782.1|781.1|782.3|781.3|782.4|781.4|782.1|781.1|0
1703567400000|2023-12-26 05:10:00|782.4|781.4|782.3|781.3|782.4|781.4|782.3|781.3|0
1703567700000|2023-12-26 05:15:00|782.4|781.4|782.3|781.3|782.4|781.4|782.3|781.3|0
1703568000000|2023-12-26 05:20:00|782.4|781.4|782.8|781.8|782.8|781.8|782.4|781.4|0
1703568300000|2023-12-26 05:25:00|782.6|781.6|783|782|783|782|782.6|781.6|0
1703568600000|2023-12-26 05:30:00|782.9|781.9|782.8|781.8|783.8|782.8|782.6|781.6|0
1703568900000|2023-12-26 05:35:00|782.5|781.5|782.5|781.5|782.5|781.5|781.8|780.8|7
1703569200000|2023-12-26 05:40:00|782.8|781.8|782.5|781.5|783|782|782.5|781.5|0
1703569500000|2023-12-26 05:45:00|782.8|781.8|782.8|781.8|782.8|781.8|782.5|781.5|0
1703569800000|2023-12-26 05:50:00|783|782|782.5|781.5|783|782|782.5|781.5|3
1703570100000|2023-12-26 05:55:00|782.6|781.6|783.3|782.3|783.3|782.3|782.6|781.6|0
1703570400000|2023-12-26 06:00:00|783|782|783|782|783.3|782.3|783|782|0
1703570700000|2023-12-26 06:05:00|783.1|782.1|783.3|782.3|783.3|782.3|783.1|782.1|0
1703571000000|2023-12-26 06:10:00|783.4|782.4|782.8|781.8|783.4|782.4|782.5|781.5|1
1703571300000|2023-12-26 06:15:00|782.6|781.6|782.5|781.5|782.8|781.8|782.1|781.1|0
1703571600000|2023-12-26 06:20:00|782.4|781.4|782.3|781.3|782.5|781.5|782.3|781.3|0
1703571900000|2023-12-26 06:25:00|782.4|781.4|782.5|781.5|782.8|781.8|782.4|781.4|0
1703572200000|2023-12-26 06:30:00|782.4|781.4|781.5|780.5|782.5|781.5|781.5|780.5|19
1703572500000|2023-12-26 06:35:00|781.4|780.4|781.1|780.1|781.4|780.4|780.9|779.9|8
1703572800000|2023-12-26 06:40:00|781.3|780.3|781.3|780.3|781.5|780.5|781.1|780.1|7
1703573100000|2023-12-26 06:45:00|781.1|780.1|781|780|781.5|780.5|780.8|779.8|12
1703573400000|2023-12-26 06:50:00|780.9|779.9|780.6|779.6|781.1|780.1|780.6|779.6|28
1703573700000|2023-12-26 06:55:00|780.8|779.8|779.4|778.4|780.8|779.8|779.4|778.4|35
1703574000000|2023-12-26 07:00:00|779.6|778.6|779|778|780.3|779.3|778.9|777.9|34
1703574300000|2023-12-26 07:05:00|779.3|778.3|777.9|776.9|779.3|778.3|777.6|776.6|30
1703574600000|2023-12-26 07:10:00|777.8|776.8|776.8|775.8|778|777|776.5|775.5|83
1703574900000|2023-12-26 07:15:00|777.3|776.3|776.8|775.8|777.3|776.3|776.5|775.5|31
1703575200000|2023-12-26 07:20:00|776.9|775.9|777.6|776.6|777.6|776.6|776.6|775.6|29
1703575500000|2023-12-26 07:25:00|777.5|776.5|778.1|777.1|778.1|777.1|777.5|776.5|9
1703575800000|2023-12-26 07:30:00|777.9|776.9|776|775|778|777|775.6|774.6|246
1703576100000|2023-12-26 07:35:00|775.9|774.9|776.6|775.6|776.9|775.9|775.9|774.9|67
1703576400000|2023-12-26 07:40:00|776.4|775.4|776.9|775.9|776.9|775.9|776.4|775.4|70
1703576700000|2023-12-26 07:45:00|776.6|775.6|776.6|775.6|776.8|775.8|776.1|775.1|41
1703577000000|2023-12-26 07:50:00|776.5|775.5|774.4|773.4|776.5|775.5|773.9|772.9|178
1703577300000|2023-12-26 07:55:00|774.3|773.3|774.8|773.8|775.4|774.4|774.3|773.3|53
1703577600000|2023-12-26 08:00:00|774.6|773.6|775.9|774.9|775.9|774.9|774.4|773.4|119
1703577900000|2023-12-26 08:05:00|776|775|777.1|776.1|777.6|776.6|775.9|774.9|170
1703578200000|2023-12-26 08:10:00|777|776|777.3|776.3|777.8|776.8|776|775|52
1703578500000|2023-12-26 08:15:00|777.1|776.1|777.6|776.6|777.6|776.6|776.9|775.9|65
1703578800000|2023-12-26 08:20:00|777.9|776.9|778.6|777.6|778.6|777.6|777.5|776.5|146
1703579100000|2023-12-26 08:25:00|778.5|777.5|772.8|771.8|779|778|772.8|771.8|810
1703579400000|2023-12-26 08:30:00|772.4|771.4|775.8|774.8|776.4|775.4|772|771|514
1703579700000|2023-12-26 08:35:00|775.9|774.9|773.8|772.8|776|775|773.6|772.6|115
1703580000000|2023-12-26 08:40:00|773.9|772.9|775.5|774.5|775.5|774.5|773.8|772.8|246
1703580300000|2023-12-26 08:45:00|775.6|774.6|775.6|774.6|775.9|774.9|775.4|774.4|121
1703580600000|2023-12-26 08:50:00|775.5|774.5|775|774|775.5|774.5|774.8|773.8|27
1703580900000|2023-12-26 08:55:00|775.1|774.1|773.8|772.8|775.1|774.1|773.6|772.6|38
1703581200000|2023-12-26 09:00:00|773.9|772.9|774.6|773.6|775.1|774.1|773.8|772.8|24
1703581500000|2023-12-26 09:05:00|774.5|773.5|772.6|771.6|774.9|773.9|772.5|771.5|409
1703581800000|2023-12-26 09:10:00|772.5|771.5|772.3|771.3|772.6|771.6|771.5|770.5|142
1703582100000|2023-12-26 09:15:00|772.1|771.1|772|771|772.6|771.6|771.8|770.8|42
1703582400000|2023-12-26 09:20:00|772.1|771.1|775|774|775.8|774.8|772|771|325
1703582700000|2023-12-26 09:25:00|774.9|773.9|775.6|774.6|776.5|775.5|774.9|773.9|38
1703583000000|2023-12-26 09:30:00|775.5|774.5|774.8|773.8|775.6|774.6|773.9|772.9|114
1703583300000|2023-12-26 09:35:00|774.6|773.6|774.4|773.4|775|774|774|773|19
1703583600000|2023-12-26 09:40:00|774.5|773.5|774.3|773.3|774.5|773.5|774|773|2
1703583900000|2023-12-26 09:45:00|774.5|773.5|773.6|772.6|775|774|773.4|772.4|122
1703584200000|2023-12-26 09:50:00|773.5|772.5|774|773|775.4|774.4|773.5|772.5|241
1703584500000|2023-12-26 09:55:00|774.1|773.1|774.8|773.8|775|774|774|773|3
1703584800000|2023-12-26 10:00:00|774.9|773.9|773.9|772.9|774.9|773.9|773.8|772.8|21
1703585100000|2023-12-26 10:05:00|774|773|774|773|774.4|773.4|773.8|772.8|13
1703585400000|2023-12-26 10:10:00|774.1|773.1|774.4|773.4|774.9|773.9|773.9|772.9|4
1703585700000|2023-12-26 10:15:00|774.6|773.6|775.6|774.6|776.1|775.1|773.8|772.8|244
1703586000000|2023-12-26 10:20:00|775.4|774.4|774.8|773.8|775.6|774.6|774.8|773.8|162
1703586300000|2023-12-26 10:25:00|774.9|773.9|774.8|773.8|775|774|774.4|773.4|17
1703586600000|2023-12-26 10:30:00|774.6|773.6|774.3|773.3|774.9|773.9|774.3|773.3|10
1703586900000|2023-12-26 10:35:00|774.4|773.4|775.1|774.1|775.6|774.6|774.3|773.3|22
1703587200000|2023-12-26 10:40:00|775.4|774.4|776.6|775.6|776.8|775.8|775.3|774.3|28
1703587500000|2023-12-26 10:45:00|776.8|775.8|777.1|776.1|777.4|776.4|776.6|775.6|29
1703587800000|2023-12-26 10:50:00|777|776|778.3|777.3|778.8|777.8|777|776|30
1703588100000|2023-12-26 10:55:00|778.4|777.4|778|777|778.6|777.6|777.6|776.6|64
1703588400000|2023-12-26 11:00:00|777.9|776.9|777.5|776.5|778|777|777.4|776.4|7
1703588700000|2023-12-26 11:05:00|777.4|776.4|776.9|775.9|777.6|776.6|776.8|775.8|6
1703589000000|2023-12-26 11:10:00|776.8|775.8|775.4|774.4|777.3|776.3|775.1|774.1|74
1703589300000|2023-12-26 11:15:00|775.5|774.5|773.6|772.6|775.5|774.5|773.6|772.6|50
1703589600000|2023-12-26 11:20:00|773.3|772.3|774.6|773.6|774.8|773.8|773.1|772.1|32
1703589900000|2023-12-26 11:25:00|774.8|773.8|774.5|773.5|775|774|774.5|773.5|0
1703590200000|2023-12-26 11:30:00|774.4|773.4|776.5|775.5|776.8|775.8|774.4|773.4|22
1703590500000|2023-12-26 11:35:00|776.6|775.6|777.1|776.1|777.1|776.1|776.1|775.1|6
1703590800000|2023-12-26 11:40:00|777.3|776.3|777.1|776.1|777.4|776.4|776.8|775.8|5
1703591100000|2023-12-26 11:45:00|777.4|776.4|777.5|776.5|777.9|776.9|777.1|776.1|2
1703591400000|2023-12-26 11:50:00|777.4|776.4|778.8|777.8|778.8|777.8|777.4|776.4|34
1703591700000|2023-12-26 11:55:00|778.9|777.9|778.4|777.4|778.9|777.9|777.8|776.8|35
1703592000000|2023-12-26 12:00:00|778.6|777.6|778.6|777.6|779|778|777.9|776.9|9
1703592300000|2023-12-26 12:05:00|778.8|777.8|779.3|778.3|779.6|778.6|778.5|777.5|71
1703592600000|2023-12-26 12:10:00|779.4|778.4|779.4|778.4|779.8|778.8|779.1|778.1|6
1703592900000|2023-12-26 12:15:00|779.6|778.6|780.9|779.9|780.9|779.9|779.4|778.4|109
1703593200000|2023-12-26 12:20:00|781|780|781.5|780.5|781.6|780.6|780.8|779.8|16
1703593500000|2023-12-26 12:25:00|781.4|780.4|782.3|781.3|782.4|781.4|781.4|780.4|41
1703593800000|2023-12-26 12:30:00|782.4|781.4|783.4|782.4|783.4|782.4|782.3|781.3|30
1703594100000|2023-12-26 12:35:00|783.3|782.3|782.3|781.3|783.4|782.4|782.3|781.3|3
1703594400000|2023-12-26 12:40:00|782.4|781.4|782.4|781.4|782.4|781.4|782.1|781.1|13
1703594700000|2023-12-26 12:45:00|782.3|781.3|783.5|782.5|784|783|782.3|781.3|62
1703595000000|2023-12-26 12:50:00|783.6|782.6|782.5|781.5|783.6|782.6|782.4|781.4|42
1703595300000|2023-12-26 12:55:00|782.6|781.6|784.6|783.6|784.6|783.6|782.5|781.5|52
1703595600000|2023-12-26 13:00:00|784.9|783.9|786|785|787|786|784.9|783.9|57
1703595900000|2023-12-26 13:05:00|786.1|785.1|787|786|787.4|786.4|785.3|784.3|114
1703596200000|2023-12-26 13:10:00|787.3|786.3|788.8|787.8|788.8|787.8|787.3|786.3|9
1703596500000|2023-12-26 13:15:00|788.6|787.6|790.3|789.3|790.8|789.8|788.5|787.5|158
1703596800000|2023-12-26 13:20:00|790.4|789.4|791.1|790.1|791.9|790.9|790.4|789.4|149
1703597100000|2023-12-26 13:25:00|791|790|791.1|790.1|792.1|791.1|790.6|789.6|69
1703597400000|2023-12-26 13:30:00|791.3|790.3|791.3|790.3|791.6|790.6|790.4|789.4|68
1703597700000|2023-12-26 13:35:00|791.1|790.1|792.3|791.3|792.8|791.8|790.9|789.9|60
1703598000000|2023-12-26 13:40:00|792.1|791.1|790.4|789.4|792.1|791.1|789.9|788.9|178
1703598300000|2023-12-26 13:45:00|790.5|789.5|792|791|792.3|791.3|790.4|789.4|101
1703598600000|2023-12-26 13:50:00|792.1|791.1|791.4|790.4|792.3|791.3|791.1|790.1|10
1703598900000|2023-12-26 13:55:00|791.6|790.6|791.9|790.9|792.1|791.1|790.9|789.9|27
1703599200000|2023-12-26 14:00:00|791.8|790.8|793.5|792.5|793.5|792.5|791.4|790.4|44
1703599500000|2023-12-26 14:05:00|793.4|792.4|794.3|793.3|794.8|793.8|792.6|791.6|53
1703599800000|2023-12-26 14:10:00|794.4|793.4|793.4|792.4|795|794|793.3|792.3|32
1703600100000|2023-12-26 14:15:00|793.3|792.3|795.9|794.9|795.9|794.9|792.4|791.4|49
1703600400000|2023-12-26 14:20:00|796.3|795.3|794.5|793.5|796.6|795.6|794.3|793.3|33
1703600700000|2023-12-26 14:25:00|794.3|793.3|796|795|796.5|795.5|793.6|792.6|73
1703601000000|2023-12-26 14:30:00|796.1|795.1|795.3|794.3|796.3|795.3|794.6|793.6|28
1703601300000|2023-12-26 14:35:00|795.1|794.1|794|793|795.4|794.4|793.4|792.4|78
1703601600000|2023-12-26 14:40:00|793.8|792.8|793|792|794|793|791.8|790.8|18
1703601900000|2023-12-26 14:45:00|792.9|791.9|791.3|790.3|793.5|792.5|791|790|41
1703602200000|2023-12-26 14:50:00|791.1|790.1|792.5|791.5|792.6|791.6|790.8|789.8|151
1703602500000|2023-12-26 14:55:00|792.1|791.1|792|791|792.5|791.5|790.8|789.8|63
1703602800000|2023-12-26 15:00:00|792.1|791.1|790.8|789.8|792.3|791.3|790.6|789.6|52
1703603100000|2023-12-26 15:05:00|791|790|791.8|790.8|792.1|791.1|790.9|789.9|20
1703603400000|2023-12-26 15:10:00|791.6|790.6|792.1|791.1|793.3|792.3|791|790|145
1703603700000|2023-12-26 15:15:00|792.3|791.3|790.4|789.4|793|792|790.3|789.3|177
1703604000000|2023-12-26 15:20:00|790.3|789.3|790.5|789.5|791.1|790.1|789.4|788.4|81
1703604300000|2023-12-26 15:25:00|790.1|789.1|789.8|788.8|790.8|789.8|789.6|788.6|68
1703604600000|2023-12-26 15:30:00|789.9|788.9|788.5|787.5|790.1|789.1|788.5|787.5|239
1703604900000|2023-12-26 15:35:00|788.4|787.4|788.4|787.4|789.1|788.1|787.3|786.3|48
1703605200000|2023-12-26 15:40:00|788.3|787.3|789.6|788.6|790.4|789.4|787.8|786.8|252
1703605500000|2023-12-26 15:45:00|789.8|788.8|791.4|790.4|791.8|790.8|789.4|788.4|71
1703605800000|2023-12-26 15:50:00|791.3|790.3|789.9|788.9|791.4|790.4|789.6|788.6|59
1703606100000|2023-12-26 15:55:00|790.3|789.3|789.3|788.3|790.4|789.4|789.3|788.3|68
1703606400000|2023-12-26 16:00:00|789.5|788.5|791.3|790.3|791.5|790.5|789|788|71
1703606700000|2023-12-26 16:05:00|791.4|790.4|790.4|789.4|791.8|790.8|790.4|789.4|85
1703607000000|2023-12-26 16:10:00|790.5|789.5|790.8|789.8|791|790|789.9|788.9|124
1703607300000|2023-12-26 16:15:00|790.6|789.6|790.8|789.8|791.1|790.1|790.1|789.1|64
1703607600000|2023-12-26 16:20:00|790.9|789.9|789.9|788.9|790.9|789.9|788.9|787.9|316
1703607900000|2023-12-26 16:25:00|790.1|789.1|790.4|789.4|790.9|789.9|789.4|788.4|404
1703608200000|2023-12-26 16:30:00|790.1|789.1|790.1|789.1|790.5|789.5|789.6|788.6|87
1703608500000|2023-12-26 16:35:00|790.3|789.3|791.6|790.6|791.9|790.9|789.9|788.9|242
1703608800000|2023-12-26 16:40:00|791.5|790.5|793.4|792.4|793.4|792.4|791.4|790.4|106
1703609100000|2023-12-26 16:45:00|793.6|792.6|793|792|793.6|792.6|792.6|791.6|47
1703609400000|2023-12-26 16:50:00|793.1|792.1|793.1|792.1|793.5|792.5|792.6|791.6|48
1703609700000|2023-12-26 16:55:00|793.4|792.4|793.1|792.1|794|793|793.1|792.1|72
1703610000000|2023-12-26 17:00:00|793.3|792.3|792.4|791.4|793.5|792.5|792.1|791.1|39
1703610300000|2023-12-26 17:05:00|792.3|791.3|792.9|791.9|793.1|792.1|792.3|791.3|14
1703610600000|2023-12-26 17:10:00|793|792|790.8|789.8|793.1|792.1|790.6|789.6|44
1703610900000|2023-12-26 17:15:00|790.6|789.6|790.8|789.8|791.9|790.9|790.5|789.5|37
1703611200000|2023-12-26 17:20:00|790.9|789.9|790.6|789.6|790.9|789.9|790|789|33
1703611500000|2023-12-26 17:25:00|790.5|789.5|789.9|788.9|790.5|789.5|789.6|788.6|40
1703611800000|2023-12-26 17:30:00|789.6|788.6|790|789|790.9|789.9|789.3|788.3|82
1703612100000|2023-12-26 17:35:00|789.9|788.9|789.1|788.1|790|789|788.3|787.3|38
1703612400000|2023-12-26 17:40:00|789|788|788.8|787.8|789.5|788.5|788|787|39
1703612700000|2023-12-26 17:45:00|788.9|787.9|787.9|786.9|788.9|787.9|787.6|786.6|46
1703613000000|2023-12-26 17:50:00|787.8|786.8|787.6|786.6|787.8|786.8|786.6|785.6|48
1703613300000|2023-12-26 17:55:00|787.5|786.5|787.5|786.5|788|787|787.3|786.3|67
1703613600000|2023-12-26 18:00:00|787.6|786.6|786.9|785.9|787.9|786.9|786.5|785.5|49
1703613900000|2023-12-26 18:05:00|787.1|786.1|787|786|787.6|786.6|786.9|785.9|30
1703614200000|2023-12-26 18:10:00|786.9|785.9|786.1|785.1|787.3|786.3|786|785|31
1703614500000|2023-12-26 18:15:00|786|785|786.5|785.5|787|786|785.9|784.9|70
1703614800000|2023-12-26 18:20:00|786.4|785.4|787|786|787.1|786.1|785.9|784.9|37
1703615100000|2023-12-26 18:25:00|786.9|785.9|786.6|785.6|787|786|786.3|785.3|39
1703615400000|2023-12-26 18:30:00|786.4|785.4|787.9|786.9|788.3|787.3|786.4|785.4|57
1703615700000|2023-12-26 18:35:00|787.8|786.8|787.1|786.1|788|787|786.6|785.6|52
1703616000000|2023-12-26 18:40:00|787|786|788.6|787.6|788.6|787.6|787|786|63
1703616300000|2023-12-26 18:45:00|788.8|787.8|788.3|787.3|788.8|787.8|787.5|786.5|36
1703616600000|2023-12-26 18:50:00|788.4|787.4|788.9|787.9|789.3|788.3|788|787|43
1703616900000|2023-12-26 18:55:00|788.8|787.8|788.5|787.5|789.1|788.1|788.4|787.4|72
1703617200000|2023-12-26 19:00:00|788.4|787.4|789.9|788.9|791.1|790.1|787.9|786.9|85
1703617500000|2023-12-26 19:05:00|790.3|789.3|788.6|787.6|790.3|789.3|788.4|787.4|377
1703617800000|2023-12-26 19:10:00|788.5|787.5|788.3|787.3|788.6|787.6|787.4|786.4|22
1703618100000|2023-12-26 19:15:00|788.1|787.1|785.5|784.5|788.4|787.4|785.3|784.3|301
1703618400000|2023-12-26 19:20:00|785.4|784.4|783.8|782.8|785.5|784.5|783.5|782.5|71
1703618700000|2023-12-26 19:25:00|783.6|782.6|784.1|783.1|785|784|782.5|781.5|179
1703619000000|2023-12-26 19:30:00|784.3|783.3|783.6|782.6|784.5|783.5|783.6|782.6|70
1703619300000|2023-12-26 19:35:00|783.8|782.8|783.3|782.3|783.9|782.9|783.1|782.1|4
1703619600000|2023-12-26 19:40:00|783|782|782.5|781.5|783.4|782.4|782.3|781.3|14
1703619900000|2023-12-26 19:45:00|782.4|781.4|782.5|781.5|782.9|781.9|782.4|781.4|2
1703620200000|2023-12-26 19:50:00|782.4|781.4|782.1|781.1|782.8|781.8|782|781|4
1703620500000|2023-12-26 19:55:00|782.3|781.3|782.6|781.6|782.8|781.8|782.1|781.1|38
1703620800000|2023-12-26 20:00:00|782.5|781.5|782.6|781.6|783|782|782.3|781.3|4
1703621100000|2023-12-26 20:05:00|782.8|781.8|782.3|781.3|782.8|781.8|781.9|780.9|39
1703621400000|2023-12-26 20:10:00|782.1|781.1|782.3|781.3|783.4|782.4|782.1|781.1|27
1703621700000|2023-12-26 20:15:00|782.4|781.4|781.6|780.6|782.4|781.4|781.6|780.6|3
1703622000000|2023-12-26 20:20:00|781.5|780.5|781.3|780.3|781.5|780.5|781.1|780.1|1
1703622300000|2023-12-26 20:25:00|781.1|780.1|780.5|779.5|781.5|780.5|780.3|779.3|29
1703622600000|2023-12-26 20:30:00|780.6|779.6|780.9|779.9|781.5|780.5|780.5|779.5|6
1703622900000|2023-12-26 20:35:00|780.8|779.8|781|780|781.1|780.1|780.6|779.6|0
1703623200000|2023-12-26 20:40:00|781.1|780.1|780.6|779.6|781.3|780.3|780.4|779.4|10
1703623500000|2023-12-26 20:45:00|780.5|779.5|780.9|779.9|781.1|780.1|780.5|779.5|10
1703623800000|2023-12-26 20:50:00|781|780|781|780|781.4|780.4|780.9|779.9|4
1703624100000|2023-12-26 20:55:00|780.8|779.8|781.3|780.3|781.4|780.4|780.6|779.6|31
1703624400000|2023-12-26 21:00:00|781.4|780.4|780.9|779.9|781.4|780.4|780.8|779.8|0
1703624700000|2023-12-26 21:05:00|780.8|779.8|781.3|780.3|781.4|780.4|780.8|779.8|0
1703625000000|2023-12-26 21:10:00|781|780|781.3|780.3|781.3|780.3|780.8|779.8|0
1703625300000|2023-12-26 21:15:00|781|780|781|780|781.8|780.8|781|780|20
1703625600000|2023-12-26 21:20:00|781.3|780.3|781|780|781.4|780.4|781|780|0
1703625900000|2023-12-26 21:25:00|781.1|780.1|781.1|780.1|781.4|780.4|781.1|780.1|0
1703626200000|2023-12-26 21:30:00|781.3|780.3|781|780|781.8|780.8|780.8|779.8|3
1703626500000|2023-12-26 21:35:00|780.9|779.9|780.8|779.8|781|780|780.5|779.5|1
1703626800000|2023-12-26 21:40:00|781|780|781.3|780.3|781.3|780.3|780.8|779.8|0
1703627100000|2023-12-26 21:45:00|781|780|781|780|781.3|780.3|780.9|779.9|5
1703627400000|2023-12-26 21:50:00|781.1|780.1|781.3|780.3|781.3|780.3|781|780|5
1703627700000|2023-12-26 21:55:00|781.1|780.1|782.1|781.1|782.3|781.3|781|780|63
1703628000000|2023-12-26 22:00:00|782|781|782|781|782.9|781|781.8|779.6|2
1703628600000|2023-12-26 22:10:00|783.1|780.1|782.3|781.3|783.1|781.3|782.3|780.1|0
1703628900000|2023-12-26 22:15:00|784.1|781.1|784.1|781.1|784.3|781.3|784.1|781.1|0
1703629200000|2023-12-26 22:20:00|784.3|781.3|784.3|781.3|784.3|781.3|784.1|781.1|0
1703629500000|2023-12-26 22:25:00|784.1|781.1|784|781|784.1|781.1|783.9|780.9|0
1703629800000|2023-12-26 22:30:00|783.9|780.9|784.1|781.1|784.3|781.3|783.9|780.9|0
1703630400000|2023-12-26 22:40:00|784|781|784.1|781.1|784.1|781.1|784|781|0
1703630700000|2023-12-26 22:45:00|784|781|784|781|784|781|784|781|0
1703631000000|2023-12-26 22:50:00|784.1|781.1|783.6|780.6|784.1|781.1|783.5|780.5|0
1703631300000|2023-12-26 22:55:00|783.5|780.5|784.9|781.9|784.9|781.9|783.4|780.4|0
1703642400000|2023-12-27 02:00:00|783.5|782.5|783.6|782.6|783.9|782.9|783.1|782.1|22
1703642700000|2023-12-27 02:05:00|783.5|782.5|783.4|782.4|784|783|783.3|782.3|2
1703643000000|2023-12-27 02:10:00|783.5|782.5|782.6|781.6|783.8|782.8|782.5|781.5|4
1703643300000|2023-12-27 02:15:00|782.5|781.5|783.1|782.1|783.1|782.1|782.5|781.5|10
1703643600000|2023-12-27 02:20:00|783.3|782.3|783.5|782.5|783.6|782.6|783.3|782.3|3
1703643900000|2023-12-27 02:25:00|783.4|782.4|783.5|782.5|783.8|782.8|783.4|782.4|0
1703644200000|2023-12-27 02:30:00|783.1|782.1|783.4|782.4|783.8|782.8|782.9|781.9|15
1703644800000|2023-12-27 02:40:00|783.3|782.3|783.1|782.1|783.3|782.3|783.1|782.1|0
1703645100000|2023-12-27 02:45:00|783.3|782.3|783.1|782.1|783.4|782.4|783|782|5
1703645400000|2023-12-27 02:50:00|783.3|782.3|783.8|782.8|783.8|782.8|783|782|7
1703645700000|2023-12-27 02:55:00|783.9|782.9|784|783|784.5|783.5|783.8|782.8|3
1703646000000|2023-12-27 03:00:00|784.1|783.1|784|783|784.1|783.1|783.9|782.9|1
1703646300000|2023-12-27 03:05:00|784.1|783.1|783.8|782.8|784.3|783.3|783.6|782.6|0
1703646600000|2023-12-27 03:10:00|784|783|783.8|782.8|784.3|783.3|783.8|782.8|0
1703646900000|2023-12-27 03:15:00|783.5|782.5|783.5|782.5|783.5|782.5|783.4|782.4|0
1703647200000|2023-12-27 03:20:00|783.8|782.8|784|783|784|783|783.6|782.6|16
1703647500000|2023-12-27 03:25:00|784.1|783.1|784.8|783.8|784.8|783.8|784.1|783.1|1
1703647800000|2023-12-27 03:30:00|784.6|783.6|784.3|783.3|784.8|783.8|783.9|782.9|0
1703648100000|2023-12-27 03:35:00|784.4|783.4|784.3|783.3|784.5|783.5|784.3|783.3|0
1703648400000|2023-12-27 03:40:00|784.4|783.4|784.5|783.5|784.5|783.5|784.3|783.3|0
1703648700000|2023-12-27 03:45:00|784.3|783.3|784.5|783.5|784.5|783.5|784.3|783.3|0
1703649000000|2023-12-27 03:50:00|784.4|783.4|784.4|783.4|784.5|783.5|784.4|783.4|4
1703649300000|2023-12-27 03:55:00|784.3|783.3|783.3|782.3|784.4|783.4|783.3|782.3|1
1703649600000|2023-12-27 04:00:00|783.4|782.4|783.9|782.9|784|783|783.3|782.3|6
1703649900000|2023-12-27 04:05:00|783.8|782.8|783.8|782.8|783.8|782.8|783.8|782.8|0
1703650200000|2023-12-27 04:10:00|783.6|782.6|783.8|782.8|783.8|782.8|783.6|782.6|0
1703650500000|2023-12-27 04:15:00|783.9|782.9|783.8|782.8|784|783|783.8|782.8|0
1703650800000|2023-12-27 04:20:00|783.9|782.9|783.5|782.5|783.9|782.9|783.4|782.4|11
1703651100000|2023-12-27 04:25:00|783.6|782.6|783.8|782.8|783.8|782.8|783.4|782.4|0
1703651400000|2023-12-27 04:30:00|783.6|782.6|783.6|782.6|783.6|782.6|783.5|782.5|0
1703652000000|2023-12-27 04:40:00|783.8|782.8|783.8|782.8|783.8|782.8|783.6|782.6|0
1703652300000|2023-12-27 04:45:00|783.6|782.6|783.5|782.5|783.8|782.8|783.4|782.4|1
1703652600000|2023-12-27 04:50:00|783.6|782.6|783.5|782.5|783.6|782.6|783.5|782.5|0
1703652900000|2023-12-27 04:55:00|783.8|782.8|783.8|782.8|783.8|782.8|783.8|782.8|0
1703653200000|2023-12-27 05:00:00|783.6|782.6|783|782|783.9|782.9|782.9|781.9|32
1703653500000|2023-12-27 05:05:00|782.9|781.9|783.1|782.1|783.1|782.1|782.9|781.9|1
1703653800000|2023-12-27 05:10:00|783.3|782.3|783.3|782.3|783.4|782.4|783.3|782.3|1
1703654100000|2023-12-27 05:15:00|783.1|782.1|783.1|782.1|783.1|782.1|783|782|0
1703654400000|2023-12-27 05:20:00|783|782|783.4|782.4|783.4|782.4|783|782|2
1703654700000|2023-12-27 05:25:00|783.3|782.3|783|782|783.3|782.3|783|782|1
1703655000000|2023-12-27 05:30:00|782.9|781.9|783.3|782.3|783.5|782.5|781.5|780.5|11
1703655300000|2023-12-27 05:35:00|783.4|782.4|782.8|781.8|783.8|782.8|782.8|781.8|0
1703655600000|2023-12-27 05:40:00|782.9|781.9|783.4|782.4|783.5|782.5|782.8|781.8|6
1703655900000|2023-12-27 05:45:00|783.1|782.1|783.1|782.1|783.3|782.3|782.6|781.6|15
1703656200000|2023-12-27 05:50:00|783|782|783.4|782.4|783.4|782.4|783|782|1
1703656500000|2023-12-27 05:55:00|783.5|782.5|783.9|782.9|783.9|782.9|783.5|782.5|0
1703656800000|2023-12-27 06:00:00|783.8|782.8|783.9|782.9|783.9|782.9|783.4|782.4|1
1703657100000|2023-12-27 06:05:00|783.8|782.8|783.5|782.5|783.8|782.8|783.5|782.5|1
1703657400000|2023-12-27 06:10:00|783.6|782.6|783.5|782.5|783.9|782.9|783.3|782.3|0
1703657700000|2023-12-27 06:15:00|783.6|782.6|783.3|782.3|783.6|782.6|783.1|782.1|5
1703658000000|2023-12-27 06:20:00|783.1|782.1|783.5|782.5|784|783|783.1|782.1|12
1703658300000|2023-12-27 06:25:00|783.6|782.6|783.6|782.6|783.8|782.8|783.5|782.5|8
1703658600000|2023-12-27 06:30:00|783.8|782.8|783.4|782.4|784.1|783.1|783.3|782.3|28
1703658900000|2023-12-27 06:35:00|783.3|782.3|783.5|782.5|783.5|782.5|782.9|781.9|17
1703659200000|2023-12-27 06:40:00|783.4|782.4|783.1|782.1|783.6|782.6|783.1|782.1|23
1703659500000|2023-12-27 06:45:00|783|782|782.6|781.6|783.1|782.1|782.5|781.5|2
1703659800000|2023-12-27 06:50:00|782.9|781.9|783.8|782.8|784|783|782.9|781.9|40
1703660100000|2023-12-27 06:55:00|783.5|782.5|784.5|783.5|784.5|783.5|783.5|782.5|4
1703660400000|2023-12-27 07:00:00|784.4|783.4|784.1|783.1|784.5|783.5|783.8|782.8|8
1703660700000|2023-12-27 07:05:00|784|783|784|783|784.3|783.3|783.5|782.5|6
1703661000000|2023-12-27 07:10:00|784.1|783.1|784.3|783.3|784.3|783.3|784|783|2
1703661300000|2023-12-27 07:15:00|784.5|783.5|784.3|783.3|784.6|783.6|784.1|783.1|58
1703661600000|2023-12-27 07:20:00|784.4|783.4|783.9|782.9|784.6|783.6|783.6|782.6|40
1703661900000|2023-12-27 07:25:00|783.6|782.6|784|783|784.3|783.3|783.5|782.5|6
1703662200000|2023-12-27 07:30:00|784.1|783.1|784|783|784.6|783.6|783.9|782.9|35
1703662500000|2023-12-27 07:35:00|783.9|782.9|783.6|782.6|784.3|783.3|783.6|782.6|91
1703662800000|2023-12-27 07:40:00|783.5|782.5|783.4|782.4|784.4|783.4|783.1|782.1|118
1703663100000|2023-12-27 07:45:00|783.5|782.5|782.9|781.9|783.5|782.5|782.5|781.5|324
1703663400000|2023-12-27 07:50:00|783.1|782.1|782.6|781.6|783.9|782.9|782.4|781.4|129
1703663700000|2023-12-27 07:55:00|782.8|781.8|783.5|782.5|784.3|783.3|782.5|781.5|114
1703664000000|2023-12-27 08:00:00|783.9|782.9|783.8|782.8|785.1|784.1|783.6|782.6|583
1703664300000|2023-12-27 08:05:00|783.9|782.9|783.3|782.3|784|783|782.4|781.4|296
1703664600000|2023-12-27 08:10:00|783.1|782.1|782.8|781.8|783.5|782.5|781.8|780.8|276
1703664900000|2023-12-27 08:15:00|782.9|781.9|782.4|781.4|783.1|782.1|781.6|780.6|358
1703665200000|2023-12-27 08:20:00|782.3|781.3|783.1|782.1|783.9|782.9|782|781|238
1703665500000|2023-12-27 08:25:00|783|782|782.1|781.1|784.3|783.3|781.5|780.5|1191
1703665800000|2023-12-27 08:30:00|782|781|785.3|784.3|785.4|784.4|782|781|275
1703666100000|2023-12-27 08:35:00|785.4|784.4|785.5|784.5|785.6|784.6|785|784|80
1703666400000|2023-12-27 08:40:00|785.6|784.6|786.3|785.3|786.4|785.4|785.3|784.3|97
1703666700000|2023-12-27 08:45:00|786.1|785.1|786|785|786.6|785.6|785.8|784.8|58
1703667000000|2023-12-27 08:50:00|786.1|785.1|785.8|784.8|786.3|785.3|785.3|784.3|8
1703667300000|2023-12-27 08:55:00|785.6|784.6|785.9|784.9|786.1|785.1|785.3|784.3|156
1703667600000|2023-12-27 09:00:00|786|785|786.6|785.6|786.9|785.9|785.6|784.6|79
1703667900000|2023-12-27 09:05:00|786.8|785.8|785.8|784.8|786.9|785.9|785.3|784.3|728
1703668200000|2023-12-27 09:10:00|785.9|784.9|784.4|783.4|785.9|784.9|784.4|783.4|203
1703668500000|2023-12-27 09:15:00|784.1|783.1|783.9|782.9|784.1|783.1|782.9|781.9|176
1703668800000|2023-12-27 09:20:00|783.8|782.8|784.9|783.9|784.9|783.9|783.5|782.5|27
1703669100000|2023-12-27 09:25:00|785|784|783.5|782.5|785|784|783.4|782.4|41
1703669400000|2023-12-27 09:30:00|783.4|782.4|782.4|781.4|783.4|782.4|782.4|781.4|227
1703669700000|2023-12-27 09:35:00|782.6|781.6|783.9|782.9|784.4|783.4|782.6|781.6|87
1703670000000|2023-12-27 09:40:00|783.8|782.8|784.4|783.4|784.8|783.8|783.4|782.4|174
1703670300000|2023-12-27 09:45:00|784.5|783.5|784.3|783.3|785.1|784.1|784.1|783.1|66
1703670600000|2023-12-27 09:50:00|784.4|783.4|785.6|784.6|785.6|784.6|783.6|782.6|96
1703670900000|2023-12-27 09:55:00|785.9|784.9|786.6|785.6|787.4|786.4|785.5|784.5|167
1703671200000|2023-12-27 10:00:00|786.5|785.5|787.4|786.4|787.6|786.6|786.5|785.5|63
1703671500000|2023-12-27 10:05:00|787.3|786.3|785.5|784.5|787.5|786.5|785|784|47
1703671800000|2023-12-27 10:10:00|785.4|784.4|786.3|785.3|786.3|785.3|784.6|783.6|42
1703672100000|2023-12-27 10:15:00|786.1|785.1|785.8|784.8|786.4|785.4|785.6|784.6|59
1703672400000|2023-12-27 10:20:00|785.9|784.9|785.6|784.6|785.9|784.9|785.3|784.3|438
1703672700000|2023-12-27 10:25:00|785.8|784.8|784.8|783.8|785.9|784.9|784.6|783.6|68
1703673000000|2023-12-27 10:30:00|784.6|783.6|784.6|783.6|785.4|784.4|784.6|783.6|27
1703673300000|2023-12-27 10:35:00|784.9|783.9|784.6|783.6|785.5|784.5|784.1|783.1|89
1703673600000|2023-12-27 10:40:00|784.5|783.5|782.9|781.9|784.8|783.8|782.6|781.6|220
1703673900000|2023-12-27 10:45:00|782.8|781.8|782.9|781.9|783.8|782.8|782.6|781.6|165
1703674200000|2023-12-27 10:50:00|783|782|783.5|782.5|783.9|782.9|782.9|781.9|322
1703674500000|2023-12-27 10:55:00|783.4|782.4|783.4|782.4|783.9|782.9|782.6|781.6|19
1703674800000|2023-12-27 11:00:00|783.3|782.3|783.9|782.9|784.1|783.1|782.9|781.9|22
1703675100000|2023-12-27 11:05:00|783.8|782.8|783.3|782.3|784.1|783.1|783|782|108
1703675400000|2023-12-27 11:10:00|783.4|782.4|783.4|782.4|783.6|782.6|782.8|781.8|20
1703675700000|2023-12-27 11:15:00|783|782|783.1|782.1|783.6|782.6|782.5|781.5|17
1703676000000|2023-12-27 11:20:00|783|782|781.9|780.9|783.3|782.3|781.9|780.9|18
1703676300000|2023-12-27 11:25:00|782|781|782.6|781.6|782.6|781.6|781.9|780.9|31
1703676600000|2023-12-27 11:30:00|782.5|781.5|782.4|781.4|782.6|781.6|781.6|780.6|10
1703676900000|2023-12-27 11:35:00|782.5|781.5|782.9|781.9|782.9|781.9|782.1|781.1|63
1703677200000|2023-12-27 11:40:00|782.8|781.8|783.9|782.9|784.4|783.4|782.6|781.6|416
1703677500000|2023-12-27 11:45:00|783.8|782.8|782.9|781.9|783.9|782.9|782.6|781.6|74
1703677800000|2023-12-27 11:50:00|782.8|781.8|783.4|782.4|783.6|782.6|782.6|781.6|55
1703678100000|2023-12-27 11:55:00|783.3|782.3|783.6|782.6|783.8|782.8|783.1|782.1|4
1703678400000|2023-12-27 12:00:00|783.4|782.4|783.1|782.1|783.6|782.6|782.9|781.9|57
1703678700000|2023-12-27 12:05:00|783.4|782.4|783.6|782.6|784.1|783.1|783.4|782.4|10
1703679000000|2023-12-27 12:10:00|783.8|782.8|784.4|783.4|784.4|783.4|783.6|782.6|106
1703679300000|2023-12-27 12:15:00|784.1|783.1|784.4|783.4|784.8|783.8|784.1|783.1|14
1703679600000|2023-12-27 12:20:00|784.3|783.3|784.6|783.6|784.8|783.8|784.1|783.1|70
1703679900000|2023-12-27 12:25:00|784.1|783.1|784.6|783.6|784.9|783.9|784.1|783.1|107
1703680200000|2023-12-27 12:30:00|784.5|783.5|784.1|783.1|784.8|783.8|784.1|783.1|69
1703680500000|2023-12-27 12:35:00|784.3|783.3|784|783|784.4|783.4|783.6|782.6|26
1703680800000|2023-12-27 12:40:00|784.1|783.1|783.8|782.8|784.1|783.1|783.4|782.4|75
1703681100000|2023-12-27 12:45:00|783.9|782.9|784.5|783.5|785|784|783.8|782.8|27
1703681400000|2023-12-27 12:50:00|784.4|783.4|785.1|784.1|785.4|784.4|784.4|783.4|18
1703681700000|2023-12-27 12:55:00|785|784|784.4|783.4|785.4|784.4|784.1|783.1|59
1703682000000|2023-12-27 13:00:00|784.6|783.6|780.9|779.9|784.6|783.6|780.1|779.1|538
1703682300000|2023-12-27 13:05:00|780.6|779.6|779.5|778.5|781.1|780.1|779.3|778.3|143
1703682600000|2023-12-27 13:10:00|779.6|778.6|780.6|779.6|781|780|779.3|778.3|58
1703682900000|2023-12-27 13:15:00|780.5|779.5|782.4|781.4|782.9|781.9|780.3|779.3|364
1703683200000|2023-12-27 13:20:00|782.5|781.5|781.9|780.9|782.9|781.9|781.1|780.1|72
1703683500000|2023-12-27 13:25:00|782|781|782.9|781.9|783.9|782.9|781.6|780.6|77
1703683800000|2023-12-27 13:30:00|783|782|784|783|784|783|783|782|44
1703684100000|2023-12-27 13:35:00|783.9|782.9|784.8|783.8|785.1|784.1|783.8|782.8|30
1703684400000|2023-12-27 13:40:00|784.9|783.9|785.3|784.3|785.8|784.8|784.5|783.5|71
1703684700000|2023-12-27 13:45:00|785.4|784.4|785.5|784.5|785.6|784.6|784.9|783.9|103
1703685000000|2023-12-27 13:50:00|785.4|784.4|784.9|783.9|785.5|784.5|784.3|783.3|589
1703685300000|2023-12-27 13:55:00|784.8|783.8|784.8|783.8|785|784|782.6|781.6|335
1703685600000|2023-12-27 14:00:00|785|784|787.1|786.1|787.8|786.8|785|784|211
1703685900000|2023-12-27 14:05:00|787.4|786.4|787.1|786.1|787.8|786.8|786.3|785.3|126
1703686200000|2023-12-27 14:10:00|787.3|786.3|788.8|787.8|789.1|788.1|787.1|786.1|226
1703686500000|2023-12-27 14:15:00|788.9|787.9|785.9|784.9|789.3|788.3|785.9|784.9|114
1703686800000|2023-12-27 14:20:00|786|785|785.4|784.4|786|785|783.9|782.9|176
1703687100000|2023-12-27 14:25:00|785.3|784.3|785.1|784.1|785.9|784.9|784|783|166
1703687400000|2023-12-27 14:30:00|785|784|786.3|785.3|786.6|785.6|783.3|782.3|41
1703687700000|2023-12-27 14:35:00|786.1|785.1|786.9|785.9|787.9|786.9|785.8|784.8|309
1703688000000|2023-12-27 14:40:00|787|786|786.5|785.5|787.9|786.9|785.8|784.8|117
1703688300000|2023-12-27 14:45:00|786.8|785.8|788.9|787.9|788.9|787.9|786.5|785.5|89
1703688600000|2023-12-27 14:50:00|789.1|788.1|789.4|788.4|789.4|788.4|788.4|787.4|208
1703688900000|2023-12-27 14:55:00|789.1|788.1|786.9|785.9|789.1|788.1|786|785|130
1703689200000|2023-12-27 15:00:00|786.8|785.8|786|785|787.8|786.8|785.6|784.6|184
1703689500000|2023-12-27 15:05:00|786.1|785.1|786.8|785.8|787|786|785.8|784.8|71
1703689800000|2023-12-27 15:10:00|786.6|785.6|787.1|786.1|787.4|786.4|786|785|28
1703690100000|2023-12-27 15:15:00|787.3|786.3|785.9|784.9|787.3|786.3|785.6|784.6|61
1703690400000|2023-12-27 15:20:00|785.6|784.6|787.6|786.6|787.8|786.8|785.6|784.6|366
1703690700000|2023-12-27 15:25:00|787.4|786.4|787.3|786.3|788.4|787.4|787.1|786.1|144
1703691000000|2023-12-27 15:30:00|787.4|786.4|787.6|786.6|787.6|786.6|785.6|784.6|83
1703691300000|2023-12-27 15:35:00|787.5|786.5|788.1|787.1|788.1|787.1|786.8|785.8|72
1703691600000|2023-12-27 15:40:00|788.3|787.3|787.9|786.9|788.8|787.8|787.3|786.3|121
1703691900000|2023-12-27 15:45:00|787.8|786.8|787.3|786.3|789|788|787.1|786.1|50
1703692200000|2023-12-27 15:50:00|787.1|786.1|785.9|784.9|787.1|786.1|785.6|784.6|168
1703692500000|2023-12-27 15:55:00|785.8|784.8|786.5|785.5|786.8|785.8|785.6|784.6|264
1703692800000|2023-12-27 16:00:00|786.4|785.4|786.9|785.9|787.1|786.1|785.6|784.6|120
1703693100000|2023-12-27 16:05:00|786.8|785.8|784.9|783.9|787.9|786.9|784.9|783.9|526
1703693400000|2023-12-27 16:10:00|785.1|784.1|782.6|781.6|785.4|784.4|782.4|781.4|681
1703693700000|2023-12-27 16:15:00|782.4|781.4|781.6|780.6|782.6|781.6|780.9|779.9|548
1703694000000|2023-12-27 16:20:00|781.4|780.4|781|780|781.8|780.8|779.9|778.9|847
1703694300000|2023-12-27 16:25:00|780.9|779.9|778.1|777.1|781.4|780.4|778.1|777.1|1434
1703694600000|2023-12-27 16:30:00|778.3|777.3|776.9|775.9|778.3|777.3|776.6|775.6|604
1703694900000|2023-12-27 16:35:00|776.8|775.8|776.6|775.6|777.1|776.1|775.6|774.6|310
1703695200000|2023-12-27 16:40:00|776.5|775.5|778.1|777.1|778.8|777.8|776.5|775.5|388
1703695500000|2023-12-27 16:45:00|778|777|778.5|777.5|778.6|777.6|777.3|776.3|97
1703695800000|2023-12-27 16:50:00|778.6|777.6|778.5|777.5|779.9|778.9|777.9|776.9|402
1703696100000|2023-12-27 16:55:00|778.4|777.4|778.8|777.8|778.8|777.8|777.3|776.3|115
1703696400000|2023-12-27 17:00:00|778.6|777.6|776.6|775.6|778.6|777.6|776.3|775.3|185
1703696700000|2023-12-27 17:05:00|776.5|775.5|778.5|777.5|778.8|777.8|776.5|775.5|106
1703697000000|2023-12-27 17:10:00|778.6|777.6|777.6|776.6|778.6|777.6|777.3|776.3|24
1703697300000|2023-12-27 17:15:00|777.5|776.5|776.9|775.9|778.1|777.1|776.9|775.9|54
1703697600000|2023-12-27 17:20:00|777|776|776.9|775.9|777.1|776.1|776.4|775.4|5
1703697900000|2023-12-27 17:25:00|777|776|776|775|777.3|776.3|775.8|774.8|51
1703698200000|2023-12-27 17:30:00|775.9|774.9|776.1|775.1|777.1|776.1|775.6|774.6|33
1703698500000|2023-12-27 17:35:00|775.9|774.9|776.4|775.4|776.6|775.6|775.6|774.6|19
1703698800000|2023-12-27 17:40:00|776.6|775.6|775.8|774.8|777.1|776.1|775.6|774.6|110
1703699100000|2023-12-27 17:45:00|775.9|774.9|775.6|774.6|776.3|775.3|775.6|774.6|26
1703699400000|2023-12-27 17:50:00|775.9|774.9|776.9|775.9|777|776|775.6|774.6|68
1703699700000|2023-12-27 17:55:00|776.8|775.8|776|775|776.9|775.9|775.6|774.6|12
1703700000000|2023-12-27 18:00:00|775.9|774.9|777.4|776.4|778|777|775.9|774.9|94
1703700300000|2023-12-27 18:05:00|777.3|776.3|776.9|775.9|777.8|776.8|776.6|775.6|11
1703700600000|2023-12-27 18:10:00|776.8|775.8|776.5|775.5|777.3|776.3|776|775|69
1703700900000|2023-12-27 18:15:00|776.9|775.9|776.1|775.1|777.1|776.1|776.1|775.1|45
1703701200000|2023-12-27 18:20:00|776|775|773.9|772.9|776.3|775.3|773.9|772.9|149
1703701500000|2023-12-27 18:25:00|774.1|773.1|775.4|774.4|775.5|774.5|773.9|772.9|27
1703701800000|2023-12-27 18:30:00|775.8|774.8|775|774|776|775|774.4|773.4|44
1703702100000|2023-12-27 18:35:00|775.1|774.1|775|774|775.1|774.1|774.3|773.3|11
1703702400000|2023-12-27 18:40:00|774.9|773.9|776.8|775.8|777.1|776.1|774.8|773.8|33
1703702700000|2023-12-27 18:45:00|776.9|775.9|775.3|774.3|777.1|776.1|775.1|774.1|9
1703703000000|2023-12-27 18:50:00|775.4|774.4|776|775|776.4|775.4|775.3|774.3|17
1703703300000|2023-12-27 18:55:00|775.9|774.9|773.4|772.4|776.3|775.3|773.4|772.4|54
1703703600000|2023-12-27 19:00:00|773.5|772.5|773.5|772.5|774|773|772.8|771.8|55
1703703900000|2023-12-27 19:05:00|773.3|772.3|775.6|774.6|776.4|775.4|772.5|771.5|355
1703704200000|2023-12-27 19:10:00|775.4|774.4|775.6|774.6|776.1|775.1|775.1|774.1|97
1703704500000|2023-12-27 19:15:00|775.4|774.4|773.4|772.4|775.9|774.9|773|772|152
1703704800000|2023-12-27 19:20:00|773.3|772.3|771.8|770.8|773.9|772.9|771.6|770.6|101
1703705100000|2023-12-27 19:25:00|771.9|770.9|772.4|771.4|773.9|772.9|771.8|770.8|186
1703705400000|2023-12-27 19:30:00|772.3|771.3|773.1|772.1|773.1|772.1|772.1|771.1|35
1703705700000|2023-12-27 19:35:00|773|772|773.1|772.1|773.4|772.4|772.6|771.6|15
1703706000000|2023-12-27 19:40:00|773|772|772.9|771.9|773.4|772.4|772.6|771.6|1
1703706300000|2023-12-27 19:45:00|772.8|771.8|773.4|772.4|773.5|772.5|772.8|771.8|249
1703706600000|2023-12-27 19:50:00|773.5|772.5|773.4|772.4|773.6|772.6|773.4|772.4|69
1703706900000|2023-12-27 19:55:00|773.1|772.1|772.9|771.9|773.5|772.5|772.6|771.6|16
1703707200000|2023-12-27 20:00:00|773|772|774.1|773.1|774.1|773.1|772.9|771.9|144
1703707500000|2023-12-27 20:05:00|774|773|773|772|774.4|773.4|772.9|771.9|521
1703707800000|2023-12-27 20:10:00|773.1|772.1|773.5|772.5|773.6|772.6|773.1|772.1|4
1703708100000|2023-12-27 20:15:00|773.6|772.6|773.8|772.8|774.1|773.1|773.4|772.4|1
1703708400000|2023-12-27 20:20:00|773.6|772.6|773.5|772.5|773.9|772.9|773.5|772.5|1
1703708700000|2023-12-27 20:25:00|773.4|772.4|773.5|772.5|773.5|772.5|773.3|772.3|1
1703709000000|2023-12-27 20:30:00|773.4|772.4|773.5|772.5|773.6|772.6|773.3|772.3|1
1703709300000|2023-12-27 20:35:00|773.6|772.6|773.3|772.3|773.9|772.9|773.3|772.3|1
1703709600000|2023-12-27 20:40:00|773.4|772.4|772.6|771.6|773.4|772.4|772.6|771.6|12
1703709900000|2023-12-27 20:45:00|772.5|771.5|772.4|771.4|772.8|771.8|772.1|771.1|9
1703710200000|2023-12-27 20:50:00|772.3|771.3|772.5|771.5|772.9|771.9|772.3|771.3|7
1703710500000|2023-12-27 20:55:00|772.8|771.8|772.3|771.3|772.8|771.8|772|771|24
1703710800000|2023-12-27 21:00:00|772.4|771.4|773.3|772.3|773.3|772.3|772.4|771.4|3
1703711100000|2023-12-27 21:05:00|773|772|772.8|771.8|773.3|772.3|772.8|771.8|0
1703711700000|2023-12-27 21:15:00|772.9|771.9|772.9|771.9|773|772|772.8|771.8|0
1703712000000|2023-12-27 21:20:00|773|772|773|772|773.3|772.3|772.8|771.8|0
1703712300000|2023-12-27 21:25:00|773.3|772.3|773|772|773.3|772.3|773|772|16
1703712600000|2023-12-27 21:30:00|772.9|771.9|772|771|773.6|771.9|772|770.6|13
1703712900000|2023-12-27 21:35:00|771.9|770.9|772.3|771.3|772.3|771.3|771.8|770.8|0
1703713200000|2023-12-27 21:40:00|772.1|771.1|772.3|771.3|772.3|771.3|772|771|0
1703713500000|2023-12-27 21:45:00|772.4|771.4|772|771|772.4|771.4|771.9|770.9|0
1703713800000|2023-12-27 21:50:00|771.9|770.9|772.3|771.3|772.4|771.4|771.9|770.9|6
1703714100000|2023-12-27 21:55:00|772.4|771.4|771.9|770.9|772.4|771.4|771.8|770.8|21
1703714400000|2023-12-27 22:00:00|771.8|770.8|772|771|772|771|771.8|770.8|0
1703715000000|2023-12-27 22:10:00|773.4|770.4|773.3|770.3|773.4|770.4|773.3|770.3|0
1703715300000|2023-12-27 22:15:00|772.5|771.5|772.5|771.5|773.4|771.6|772|770.4|12
1703717700000|2023-12-27 22:55:00|773.6|770.6|773.6|770.6|773.6|770.6|773.6|770.6|0
1703728800000|2023-12-28 02:00:00|774.4|773.4|774.8|773.8|775|774|774.3|773.3|0
1703729100000|2023-12-28 02:05:00|774.5|773.5|774.8|773.8|774.9|773.9|774.5|773.5|0
1703729400000|2023-12-28 02:10:00|774.5|773.5|773.3|772.3|774.5|773.5|773.1|772.1|8
1703729700000|2023-12-28 02:15:00|773.1|772.1|773.5|772.5|773.5|772.5|773.1|772.1|1
1703730000000|2023-12-28 02:20:00|773.3|772.3|773.3|772.3|773.3|772.3|773.1|772.1|0
1703730300000|2023-12-28 02:25:00|773.1|772.1|773.3|772.3|773.3|772.3|773.1|772.1|0
1703730600000|2023-12-28 02:30:00|773.1|772.1|772.8|771.8|773.1|772.1|772.8|771.8|5
1703730900000|2023-12-28 02:35:00|772.6|771.6|772.5|771.5|773|772|772.5|771.5|0
1703731200000|2023-12-28 02:40:00|772.6|771.6|772.4|771.4|772.8|771.8|772.3|771.3|4
1703731500000|2023-12-28 02:45:00|772.6|771.6|772.5|771.5|772.6|771.6|772.5|771.5|0
1703731800000|2023-12-28 02:50:00|772.3|771.3|772.3|771.3|772.3|771.3|772.3|771.3|0
1703732100000|2023-12-28 02:55:00|772|771|772.8|771.8|773|772|772|771|7
1703732400000|2023-12-28 03:00:00|772.9|771.9|772.5|771.5|772.9|771.9|772.5|771.5|0
1703732700000|2023-12-28 03:05:00|772.4|771.4|772.8|771.8|772.8|771.8|772.3|771.3|0
1703733000000|2023-12-28 03:10:00|772.9|771.9|772.8|771.8|772.9|771.9|772.8|771.8|0
1703733300000|2023-12-28 03:15:00|773|772|772.3|771.3|773|772|772.3|771.3|2
1703733600000|2023-12-28 03:20:00|772.4|771.4|772.5|771.5|773|772|772.4|771.4|0
1703733900000|2023-12-28 03:25:00|772.4|771.4|772|771|772.5|771.5|772|771|0
1703734200000|2023-12-28 03:30:00|772.1|771.1|771.9|770.9|772.1|771.1|771.8|770.8|0
1703734500000|2023-12-28 03:35:00|772|771|772.3|771.3|772.3|771.3|771.8|770.8|0
1703734800000|2023-12-28 03:40:00|||||||||1
1703735100000|2023-12-28 03:45:00|772.4|771.4|772.5|771.5|772.5|771.5|772.4|771.4|0
1703735400000|2023-12-28 03:50:00|772.6|771.6|772.8|771.8|772.8|771.8|772.5|771.5|0
1703735700000|2023-12-28 03:55:00|772.6|771.6|772.6|771.6|772.8|771.8|772.5|771.5|0
1703736000000|2023-12-28 04:00:00|772.5|771.5|772.5|771.5|772.5|771.5|772.4|771.4|0
1703736300000|2023-12-28 04:05:00|772.6|771.6|772.5|771.5|772.6|771.6|772.5|771.5|0
1703736600000|2023-12-28 04:10:00|772.6|771.6|772.6|771.6|773|772|772.6|771.6|0
1703736900000|2023-12-28 04:15:00|772.5|771.5|773|772|773|772|772.5|771.5|4
1703737500000|2023-12-28 04:25:00|772.9|771.9|772.9|771.9|773|772|772.6|771.6|2
1703737800000|2023-12-28 04:30:00|773.1|772.1|772.6|771.6|773.1|772.1|772.6|771.6|0
1703738100000|2023-12-28 04:35:00|772.5|771.5|772|771|772.6|771.6|771.9|770.9|90
1703738400000|2023-12-28 04:40:00|772.1|771.1|772.3|771.3|772.4|771.4|772.1|771.1|11
1703738700000|2023-12-28 04:45:00|772.1|771.1|772|771|772.1|771.1|772|771|1
1703739000000|2023-12-28 04:50:00|772.1|771.1|772|771|772.1|771.1|772|771|0
1703739300000|2023-12-28 04:55:00|771.8|770.8|771.8|770.8|771.8|770.8|771.8|770.8|0
1703739600000|2023-12-28 05:00:00|771.5|770.5|771.5|770.5|771.6|770.6|771.5|770.5|1
1703739900000|2023-12-28 05:05:00|771.6|770.6|772|771|772|771|771.6|770.6|0
1703740500000|2023-12-28 05:15:00|771.8|770.8|771.8|770.8|771.8|770.8|771.8|770.8|0
1703740800000|2023-12-28 05:20:00|772|771|772.3|771.3|772.3|771.3|772|771|0
1703741100000|2023-12-28 05:25:00|772.1|771.1|772.3|771.3|772.3|771.3|772.1|771.1|0
1703741400000|2023-12-28 05:30:00|772.5|771.5|772.3|771.3|772.8|771.8|772|771|2
1703741700000|2023-12-28 05:35:00|772.4|771.4|773.3|772.3|773.3|772.3|772.3|771.3|0
1703742000000|2023-12-28 05:40:00|773.5|772.5|773.5|772.5|773.5|772.5|773|772|0
1703742300000|2023-12-28 05:45:00|773.4|772.4|773|772|773.5|772.5|773|772|1
1703742600000|2023-12-28 05:50:00|772.8|771.8|773|772|773|772|772.8|771.8|3
1703742900000|2023-12-28 05:55:00|772.8|771.8|773.3|772.3|773.3|772.3|772.6|771.6|2
1703743200000|2023-12-28 06:00:00|773.4|772.4|773.8|772.8|774|773|772.9|771.9|1
1703743500000|2023-12-28 06:05:00|773.5|772.5|773.5|772.5|773.5|772.5|773.1|772.1|0
1703743800000|2023-12-28 06:10:00|773.1|772.1|773.3|772.3|773.6|772.6|773.1|772.1|9
1703744100000|2023-12-28 06:15:00|773.4|772.4|773.3|772.3|773.4|772.4|773.3|772.3|0
1703744400000|2023-12-28 06:20:00|773|772|773.1|772.1|773.1|772.1|773|772|0
1703744700000|2023-12-28 06:25:00|773|772|771.9|770.9|773.1|772.1|771.9|770.9|18
1703745000000|2023-12-28 06:30:00|771.8|770.8|772|771|772.3|771.3|771.6|770.6|2
1703745300000|2023-12-28 06:35:00|771.9|770.9|773.1|772.1|773.3|772.3|771.9|770.9|86
1703745600000|2023-12-28 06:40:00|773.3|772.3|773.6|772.6|773.8|772.8|773|772|20
1703745900000|2023-12-28 06:45:00|773.8|772.8|773.9|772.9|773.9|772.9|773.6|772.6|8
1703746200000|2023-12-28 06:50:00|773.8|772.8|773.8|772.8|774.1|773.1|773.6|772.6|1
1703746500000|2023-12-28 06:55:00|773.9|772.9|773.6|772.6|774|773|773.6|772.6|40
1703746800000|2023-12-28 07:00:00|773.4|772.4|772.4|771.4|773.6|772.6|772.4|771.4|82
1703747100000|2023-12-28 07:05:00|772.3|771.3|772.3|771.3|772.5|771.5|771.8|770.8|45
1703747400000|2023-12-28 07:10:00|772.1|771.1|772.6|771.6|772.6|771.6|772|771|7
1703747700000|2023-12-28 07:15:00|772.5|771.5|771.6|770.6|772.6|771.6|771.5|770.5|263
1703748000000|2023-12-28 07:20:00|771.9|770.9|772.1|771.1|772.1|771.1|771.6|770.6|65
1703748300000|2023-12-28 07:25:00|772.3|771.3|773.4|772.4|773.5|772.5|772.3|771.3|21
1703748600000|2023-12-28 07:30:00|773.3|772.3|772.5|771.5|773.4|772.4|772.4|771.4|67
1703748900000|2023-12-28 07:35:00|772.6|771.6|772.1|771.1|773.4|772.4|771.9|770.9|283
1703749200000|2023-12-28 07:40:00|772.4|771.4|772.1|771.1|772.8|771.8|772|771|83
1703749500000|2023-12-28 07:45:00|772.3|771.3|772.3|771.3|772.8|771.8|772.1|771.1|96
1703749800000|2023-12-28 07:50:00|772.4|771.4|772.1|771.1|772.4|771.4|771.9|770.9|54
1703750100000|2023-12-28 07:55:00|771.9|770.9|772.1|771.1|772.1|771.1|771.6|770.6|60
1703750400000|2023-12-28 08:00:00|772|771|772.5|771.5|772.9|771.9|771.9|770.9|107
1703750700000|2023-12-28 08:05:00|772.4|771.4|774.1|773.1|774.5|773.5|772|771|189
1703751000000|2023-12-28 08:10:00|773.8|772.8|773.4|772.4|774.4|773.4|773.3|772.3|334
1703751300000|2023-12-28 08:15:00|773.5|772.5|773.1|772.1|773.5|772.5|772.3|771.3|92
1703751600000|2023-12-28 08:20:00|773|772|773.1|772.1|773.9|772.9|772.6|771.6|55
1703751900000|2023-12-28 08:25:00|773|772|768.3|767.3|773.1|772.1|767.8|766.8|990
1703752200000|2023-12-28 08:30:00|767.9|766.9|770|769|771.4|770.4|767.9|766.9|175
1703752500000|2023-12-28 08:35:00|769.9|768.9|771.1|770.1|772|771|769.9|768.9|604
1703752800000|2023-12-28 08:40:00|771.3|770.3|771.4|770.4|771.4|770.4|770.6|769.6|114
1703753100000|2023-12-28 08:45:00|771.3|770.3|771.1|770.1|771.4|770.4|770.6|769.6|6
1703753400000|2023-12-28 08:50:00|771|770|771.1|770.1|771.4|770.4|770.6|769.6|7
1703753700000|2023-12-28 08:55:00|771.3|770.3|771.4|770.4|771.6|770.6|770.8|769.8|10
1703754000000|2023-12-28 09:00:00|771.3|770.3|770.4|769.4|772.1|771.1|770.4|769.4|102
1703754300000|2023-12-28 09:05:00|770.5|769.5|768.3|767.3|771.4|770.4|767.8|766.8|156
1703754600000|2023-12-28 09:10:00|768.4|767.4|768.1|767.1|768.9|767.9|767.3|766.3|193
1703754900000|2023-12-28 09:15:00|768|767|769.1|768.1|769.3|768.3|768|767|34
1703755200000|2023-12-28 09:20:00|769.3|768.3|769.1|768.1|769.4|768.4|768.8|767.8|55
1703755500000|2023-12-28 09:25:00|769|768|770.5|769.5|770.8|769.8|769|768|41
1703755800000|2023-12-28 09:30:00|770.4|769.4|770.8|769.8|770.9|769.9|770|769|11
1703756100000|2023-12-28 09:35:00|770.9|769.9|770.9|769.9|770.9|769.9|770.4|769.4|140
1703756400000|2023-12-28 09:40:00|770.6|769.6|769.9|768.9|770.8|769.8|769.8|768.8|75
1703756700000|2023-12-28 09:45:00|770|769|769.8|768.8|770.5|769.5|769.8|768.8|39
1703757000000|2023-12-28 09:50:00|769.9|768.9|771.4|770.4|771.4|770.4|769.9|768.9|101
1703757300000|2023-12-28 09:55:00|771.3|770.3|770.9|769.9|771.4|770.4|770.8|769.8|30
1703757600000|2023-12-28 10:00:00|770.8|769.8|767.6|766.6|771.1|770.1|767.6|766.6|175
1703757900000|2023-12-28 10:05:00|767.8|766.8|768.8|767.8|768.8|767.8|767.8|766.8|54
1703758200000|2023-12-28 10:10:00|768.6|767.6|768.1|767.1|769|768|767.9|766.9|46
1703758500000|2023-12-28 10:15:00|768|767|766.8|765.8|768|767|765.9|764.9|214
1703758800000|2023-12-28 10:20:00|767|766|766.9|765.9|767.4|766.4|766.5|765.5|74
1703759100000|2023-12-28 10:25:00|766.8|765.8|765.3|764.3|766.9|765.9|765.1|764.1|108
1703759400000|2023-12-28 10:30:00|765.4|764.4|765.1|764.1|766.6|765.6|765.1|764.1|263
1703759700000|2023-12-28 10:35:00|765.3|764.3|766.1|765.1|766.1|765.1|764.5|763.5|171
1703760000000|2023-12-28 10:40:00|765.9|764.9|766.3|765.3|766.4|765.4|765.6|764.6|204
1703760300000|2023-12-28 10:45:00|766.1|765.1|766.9|765.9|767|766|766.1|765.1|21
1703760600000|2023-12-28 10:50:00|767|766|768.6|767.6|768.6|767.6|766.5|765.5|56
1703760900000|2023-12-28 10:55:00|768.8|767.8|768.9|767.9|769.6|768.6|768.5|767.5|75
1703761200000|2023-12-28 11:00:00|768.8|767.8|769.1|768.1|769.5|768.5|768.8|767.8|421
1703761500000|2023-12-28 11:05:00|768.9|767.9|768.9|767.9|769.4|768.4|768.6|767.6|196
1703761800000|2023-12-28 11:10:00|769|768|770.4|769.4|770.6|769.6|768.9|767.9|533
1703762100000|2023-12-28 11:15:00|769.9|768.9|770.1|769.1|770.1|769.1|769.6|768.6|129
1703762400000|2023-12-28 11:20:00|769.9|768.9|769.6|768.6|770.3|769.3|769.5|768.5|37
1703762700000|2023-12-28 11:25:00|769.8|768.8|769.8|768.8|770.1|769.1|769.6|768.6|20
1703763000000|2023-12-28 11:30:00|769.9|768.9|770.3|769.3|770.4|769.4|769.6|768.6|19
1703763300000|2023-12-28 11:35:00|770.1|769.1|770.1|769.1|770.4|769.4|770|769|4
1703763600000|2023-12-28 11:40:00|770|769|770.1|769.1|770.1|769.1|769.6|768.6|51
1703763900000|2023-12-28 11:45:00|770.4|769.4|770.1|769.1|770.6|769.6|769.6|768.6|24
1703764200000|2023-12-28 11:50:00|770|769|769.4|768.4|770.1|769.1|769.3|768.3|22
1703764500000|2023-12-28 11:55:00|769.3|768.3|770.1|769.1|770.1|769.1|769|768|35
1703764800000|2023-12-28 12:00:00|769.9|768.9|768.1|767.1|769.9|768.9|767.9|766.9|77
1703765100000|2023-12-28 12:05:00|768.4|767.4|767.6|766.6|768.4|767.4|767.6|766.6|27
1703765400000|2023-12-28 12:10:00|767.4|766.4|767.6|766.6|767.8|766.8|766.6|765.6|20
1703765700000|2023-12-28 12:15:00|767.5|766.5|768.1|767.1|768.1|767.1|766.9|765.9|14
1703766000000|2023-12-28 12:20:00|768.3|767.3|767.6|766.6|768.3|767.3|767|766|19
1703766300000|2023-12-28 12:25:00|767.8|766.8|766.6|765.6|767.9|766.9|765.9|764.9|19
1703766600000|2023-12-28 12:30:00|766.5|765.5|766.1|765.1|767.1|766.1|766|765|70
1703766900000|2023-12-28 12:35:00|766|765|766.6|765.6|766.6|765.6|764.8|763.8|90
1703767200000|2023-12-28 12:40:00|766.8|765.8|768.6|767.6|769.1|768.1|766.5|765.5|384
1703767500000|2023-12-28 12:45:00|768.5|767.5|768.6|767.6|768.6|767.6|767.9|766.9|50
1703767800000|2023-12-28 12:50:00|768.8|767.8|769.1|768.1|769.1|768.1|768.3|767.3|35
1703768100000|2023-12-28 12:55:00|769|768|769.8|768.8|769.9|768.9|768.9|767.9|112
1703768400000|2023-12-28 13:00:00|769.6|768.6|768.9|767.9|770.1|769.1|768.3|767.3|103
1703768700000|2023-12-28 13:05:00|768.8|767.8|767.9|766.9|768.9|767.9|767.3|766.3|194
1703769000000|2023-12-28 13:10:00|767.8|766.8|766.6|765.6|767.8|766.8|765.9|764.9|775
1703769300000|2023-12-28 13:15:00|766.5|765.5|766.4|765.4|767.9|766.9|765.9|764.9|143
1703769600000|2023-12-28 13:20:00|766.6|765.6|768.8|767.8|768.8|767.8|766.1|765.1|61
1703769900000|2023-12-28 13:25:00|768.6|767.6|769.4|768.4|769.6|768.6|768.1|767.1|92
1703770200000|2023-12-28 13:30:00|769.6|768.6|770.4|769.4|770.4|769.4|769|768|218
1703770500000|2023-12-28 13:35:00|770.3|769.3|769.6|768.6|770.4|769.4|769.4|768.4|58
1703770800000|2023-12-28 13:40:00|769.4|768.4|768.8|767.8|769.6|768.6|767.5|766.5|415
1703771100000|2023-12-28 13:45:00|768.6|767.6|768.6|767.6|769|768|767.5|766.5|43
1703771400000|2023-12-28 13:50:00|768.8|767.8|771.1|770.1|771.4|770.4|768.4|767.4|75
1703771700000|2023-12-28 13:55:00|771.3|770.3|774.4|773.4|774.9|773.9|771.3|770.3|628
1703772000000|2023-12-28 14:00:00|774.5|773.5|772.9|771.9|774.5|773.5|771.4|770.4|288
1703772300000|2023-12-28 14:05:00|772.8|771.8|768.6|767.6|772.9|771.9|768.3|767.3|214
1703772600000|2023-12-28 14:10:00|768.5|767.5|769.1|768.1|769.8|768.8|768|767|72
1703772900000|2023-12-28 14:15:00|768.9|767.9|769.1|768.1|769.9|768.9|768.8|767.8|80
1703773200000|2023-12-28 14:20:00|769|768|768.3|767.3|769.8|768.8|768|767|34
1703773500000|2023-12-28 14:25:00|768.4|767.4|767.5|766.5|770.1|769.1|766.9|765.9|115
1703773800000|2023-12-28 14:30:00|767.4|766.4|768.4|767.4|768.9|767.9|766.5|765.5|232
1703774100000|2023-12-28 14:35:00|768.5|767.5|769|768|769.5|768.5|767.8|766.8|72
1703774400000|2023-12-28 14:40:00|769.1|768.1|768|767|770.1|769.1|767.8|766.8|214
1703774700000|2023-12-28 14:45:00|768.1|767.1|767.4|766.4|768.3|767.3|766.8|765.8|157
1703775000000|2023-12-28 14:50:00|767.5|766.5|770.8|769.8|771.1|770.1|767|766|217
1703775300000|2023-12-28 14:55:00|771.1|770.1|770.4|769.4|771.3|770.3|769.9|768.9|57
1703775600000|2023-12-28 15:00:00|770.3|769.3|771.4|770.4|772.1|771.1|769.1|768.1|127
1703775900000|2023-12-28 15:05:00|771.5|770.5|772.1|771.1|772.4|771.4|770.9|769.9|70
1703776200000|2023-12-28 15:10:00|772|771|771.8|770.8|772.4|771.4|770.6|769.6|156
1703776500000|2023-12-28 15:15:00|771.9|770.9|773.3|772.3|773.5|772.5|771.9|770.9|169
1703776800000|2023-12-28 15:20:00|773.4|772.4|773.1|772.1|773.9|772.9|772.6|771.6|211
1703777100000|2023-12-28 15:25:00|772.9|771.9|771.1|770.1|773.1|772.1|770.1|769.1|138
1703777400000|2023-12-28 15:30:00|771|770|771|770|771.6|770.6|769.4|768.4|132
1703777700000|2023-12-28 15:35:00|771.3|770.3|771.1|770.1|771.4|770.4|770|769|169
1703778000000|2023-12-28 15:40:00|771.3|770.3|772.3|771.3|772.4|771.4|770.5|769.5|404
1703778300000|2023-12-28 15:45:00|772.1|771.1|771|770|772.6|771.6|770.8|769.8|332
1703778600000|2023-12-28 15:50:00|771.1|770.1|771.6|770.6|771.9|770.9|770.5|769.5|161
1703778900000|2023-12-28 15:55:00|771.8|770.8|769.5|768.5|771.8|770.8|769|768|167
1703779200000|2023-12-28 16:00:00|769.6|768.6|772.5|771.5|774.3|773.3|769.5|768.1|158
1703779500000|2023-12-28 16:05:00|772.8|771.8|771.9|770.9|774.4|773.4|771.9|770.9|144
1703779800000|2023-12-28 16:10:00|772|771|772.1|771.1|772.8|771.8|771.3|770.3|332
1703780100000|2023-12-28 16:15:00|772.3|771.3|768.1|767.1|772.6|771.6|767.9|766.9|783
1703780400000|2023-12-28 16:20:00|768|767|768.8|767.8|768.9|767.9|767.3|766.3|512
1703780700000|2023-12-28 16:25:00|768.6|767.6|771.6|770.6|771.6|770.6|768.3|767.3|464
1703781000000|2023-12-28 16:30:00|771.1|770.1|768.5|767.5|771.6|770.6|768.3|767.3|208
1703781300000|2023-12-28 16:35:00|768.6|767.6|768.8|767.8|769.3|768.3|767.6|766.6|232
1703781600000|2023-12-28 16:40:00|768.9|767.9|766.5|765.5|768.9|767.9|766.3|765.3|383
1703781900000|2023-12-28 16:45:00|766.4|765.4|766.3|765.3|767.6|766.6|765.4|764.4|2215
1703782200000|2023-12-28 16:50:00|766|765|766.6|765.6|767.3|766.3|765.3|764.3|340
1703782500000|2023-12-28 16:55:00|766.5|765.5|766.1|765.1|767.1|766.1|765.8|764.8|47
1703782800000|2023-12-28 17:00:00|766|765|767.6|766.6|768|767|765.8|764.8|90
1703783100000|2023-12-28 17:05:00|767.5|766.5|768.1|767.1|768.5|767.5|767|766|35
1703783400000|2023-12-28 17:10:00|768|767|768|767|768.3|767.3|767.6|766.6|19
1703783700000|2023-12-28 17:15:00|767.8|766.8|769.1|768.1|769.4|768.4|767.6|766.6|33
1703784000000|2023-12-28 17:20:00|769|768|767.3|766.3|769.4|768.4|767.3|766.3|18
1703784300000|2023-12-28 17:25:00|767.4|766.4|765|764|767.4|766.4|764.9|763.9|101
1703784600000|2023-12-28 17:30:00|764.9|763.9|765.4|764.4|765.9|764.9|764.4|763.4|512
1703784900000|2023-12-28 17:35:00|765.3|764.3|765.4|764.4|765.4|764.4|763.9|762.9|128
1703785200000|2023-12-28 17:40:00|765.3|764.3|763.9|762.9|765.9|764.9|763.3|762.3|41
1703785500000|2023-12-28 17:45:00|763.8|762.8|762.8|761.8|764.3|763.3|762.6|761.6|94
1703785800000|2023-12-28 17:50:00|762.6|761.6|763.3|762.3|764.4|763.4|762.6|761.6|181
1703786100000|2023-12-28 17:55:00|763.1|762.1|763.1|762.1|764.1|763.1|763|762|34
1703786400000|2023-12-28 18:00:00|763.3|762.3|761.5|760.5|763.4|762.4|760.6|759.6|775
1703786700000|2023-12-28 18:05:00|761.4|760.4|760.8|759.8|761.6|760.6|760.3|759.3|407
1703787000000|2023-12-28 18:10:00|760.9|759.9|759|758|761|760|758.8|757.8|113
1703787300000|2023-12-28 18:15:00|758.9|757.9|758.1|757.1|759.4|758.4|757.8|756.8|124
1703787600000|2023-12-28 18:20:00|758.3|757.3|759.5|758.5|760|759|758.3|757.3|17
1703787900000|2023-12-28 18:25:00|759.8|758.8|760.1|759.1|760.4|759.4|759|758|228
1703788200000|2023-12-28 18:30:00|760.3|759.3|760.3|759.3|760.4|759.4|759.1|758.1|306
1703788500000|2023-12-28 18:35:00|760.1|759.1|760|759|761.4|760.4|759.8|758.8|241
1703788800000|2023-12-28 18:40:00|759.9|758.9|758.9|757.9|759.9|758.9|758.9|757.9|57
1703789100000|2023-12-28 18:45:00|759|758|755|754|759|758|754.5|753.5|109
1703789400000|2023-12-28 18:50:00|754.9|753.9|755.9|754.9|756|755|754.6|753.6|110
1703789700000|2023-12-28 18:55:00|755.8|754.8|757.1|756.1|757.3|756.3|754.6|753.6|48
1703790000000|2023-12-28 19:00:00|757.3|756.3|754.9|753.9|758.3|757.3|754.9|753.9|135
1703790300000|2023-12-28 19:05:00|754.8|753.8|754.1|753.1|755|754|753.4|752.4|139
1703790600000|2023-12-28 19:10:00|754|753|755.5|754.5|756|755|754|753|115
1703790900000|2023-12-28 19:15:00|755.4|754.4|757.4|756.4|757.8|756.8|755.4|754.4|84
1703791200000|2023-12-28 19:20:00|757.3|756.3|755.9|754.9|757.8|756.8|755.3|754.3|102
1703791500000|2023-12-28 19:25:00|755.8|754.8|753.9|752.9|756.3|755.3|753.6|752.6|347
1703791800000|2023-12-28 19:30:00|754|753|754.1|753.1|754.3|753.3|753.3|752.3|73
1703792100000|2023-12-28 19:35:00|754|753|753.4|752.4|754.1|753.1|753|752|224
1703792400000|2023-12-28 19:40:00|753.3|752.3|753.9|752.9|754|753|752.8|751.8|55
1703792700000|2023-12-28 19:45:00|753.8|752.8|754.3|753.3|754.5|753.5|753.8|752.8|12
1703793000000|2023-12-28 19:50:00|754.5|753.5|755.1|754.1|755.3|754.3|754.3|753.3|22
1703793300000|2023-12-28 19:55:00|755.3|754.3|755.4|754.4|755.5|754.5|755|754|0
1703793600000|2023-12-28 20:00:00|755.5|754.5|755.5|754.5|755.6|754.6|755.3|754.3|1
1703793900000|2023-12-28 20:05:00|755.6|754.6|755.4|754.4|755.8|754.8|755.4|754.4|6
1703794200000|2023-12-28 20:10:00|755.5|754.5|755.4|754.4|755.5|754.5|755.3|754.3|7
1703794500000|2023-12-28 20:15:00|755.3|754.3|755.3|754.3|755.4|754.4|755.3|754.3|2
1703794800000|2023-12-28 20:20:00|755.1|754.1|754.9|753.9|755.3|754.3|754.8|753.8|0
1703795100000|2023-12-28 20:25:00|754.8|753.8|754.6|753.6|755|754|754.6|753.6|12
1703795400000|2023-12-28 20:30:00|754.8|753.8|754.5|753.5|754.8|753.8|754.4|753.4|13
1703795700000|2023-12-28 20:35:00|754.4|753.4|755.1|754.1|755.1|754.1|754.3|753.3|4
1703796000000|2023-12-28 20:40:00|755|754|754.9|753.9|755.1|754.1|754.6|753.6|0
1703796300000|2023-12-28 20:45:00|754.8|753.8|754.6|753.6|755|754|754.5|753.5|1
1703796600000|2023-12-28 20:50:00|754.5|753.5|754|753|754.8|753.8|754|753|0
1703796900000|2023-12-28 20:55:00|753.9|752.9|754.4|753.4|754.4|753.4|753.6|752.6|19
1703797200000|2023-12-28 21:00:00|754.3|753.3|754.4|753.4|754.5|753.5|753.9|752.9|1
1703797500000|2023-12-28 21:05:00|754.3|753.3|754.3|753.3|754.4|753.4|754.3|753.3|1
1703797800000|2023-12-28 21:10:00|754.4|753.4|754.8|753.8|755|754|754.3|753.3|13
1703798100000|2023-12-28 21:15:00|754.9|753.9|755.1|754.1|755.3|754.3|754.6|753.6|3
1703798400000|2023-12-28 21:20:00|755.3|754.3|755.3|754.3|755.3|754.3|755.1|754.1|7
1703798700000|2023-12-28 21:25:00|755.1|754.1|755.3|754.3|755.3|754.3|755|754|1
1703799000000|2023-12-28 21:30:00|755.1|754.1|755.1|754.1|755.3|754.3|755|754|1
1703799300000|2023-12-28 21:35:00|755.3|754.3|754.8|753.8|755.4|754.4|754.8|753.8|5
1703799600000|2023-12-28 21:40:00|754.9|753.9|755|754|755.1|754.1|754.8|753.8|1
1703799900000|2023-12-28 21:45:00|754.8|753.8|755.1|754.1|755.4|754.4|754.8|753.8|5
1703800200000|2023-12-28 21:50:00|755.3|754.3|755|754|755.3|754.3|755|754|7
1703800500000|2023-12-28 21:55:00|755.3|754.3|755.1|754.1|755.3|754.3|754.5|753.5|28
1703800800000|2023-12-28 22:00:00|755|754|755.4|754.4|755.4|754.4|754.9|753.9|0
1703801100000|2023-12-28 22:05:00|755.6|754.6|755.5|754.5|755.6|754.6|755.5|754.5|0
1703801700000|2023-12-28 22:15:00|755.9|754.9|755.8|754.8|755.9|754.9|755.8|754.8|0
1703802000000|2023-12-28 22:20:00|756.1|755.1|756.4|755.4|756.6|755.6|756|755|1
1703802600000|2023-12-28 22:30:00|756|755|756.3|755.3|756.3|755.3|756|755|0
1703803200000|2023-12-28 22:40:00|757|754|757|754|757|754|757|754|2
1703803500000|2023-12-28 22:45:00|756.3|755.3|756.9|753.9|757.1|755.3|756.3|753.9|1
1703815200000|2023-12-29 02:00:00|755|754|755|754|755.3|754.3|754.9|753.9|16
1703815500000|2023-12-29 02:05:00|754.9|753.9|754.5|753.5|755|754|754.4|753.4|3
1703815800000|2023-12-29 02:10:00|754.4|753.4|754.3|753.3|754.5|753.5|754.1|753.1|22
1703816100000|2023-12-29 02:15:00|754.4|753.4|754.4|753.4|754.4|753.4|754.3|753.3|1
1703816400000|2023-12-29 02:20:00|754.3|753.3|754.1|753.1|754.4|753.4|754.1|753.1|9
1703816700000|2023-12-29 02:25:00|754.4|753.4|754.3|753.3|754.5|753.5|754.3|753.3|6
1703817000000|2023-12-29 02:30:00|754.4|753.4|754.4|753.4|754.5|753.5|754.1|753.1|7
1703817300000|2023-12-29 02:35:00|754.1|753.1|754.1|753.1|754.8|753.8|754.1|753.1|5
1703817600000|2023-12-29 02:40:00|753.9|752.9|753.9|752.9|754.1|753.1|753.9|752.9|34
1703817900000|2023-12-29 02:45:00|754.1|753.1|754.1|753.1|754.4|753.4|754|753|4
1703818200000|2023-12-29 02:50:00|754.3|753.3|754.5|753.5|754.5|753.5|754.1|753.1|6
1703818500000|2023-12-29 02:55:00|754.4|753.4|754.6|753.6|755|754|754.4|753.4|2
1703818800000|2023-12-29 03:00:00|754.8|753.8|755.3|754.3|755.3|754.3|754.5|753.5|4
1703819100000|2023-12-29 03:05:00|755.4|754.4|754.9|753.9|755.4|754.4|754.5|753.5|3
1703819400000|2023-12-29 03:10:00|755|754|754.9|753.9|755.1|754.1|754.8|753.8|1
1703819700000|2023-12-29 03:15:00|755|754|754.8|753.8|755|754|754.8|753.8|0
1703820000000|2023-12-29 03:20:00|754.5|753.5|754.4|753.4|754.8|753.8|754.4|753.4|0
1703820300000|2023-12-29 03:25:00|754.5|753.5|754|753|754.5|753.5|753.9|752.9|18
1703820600000|2023-12-29 03:30:00|753.9|752.9|753.4|752.4|754.3|753.3|753.4|752.4|109
1703820900000|2023-12-29 03:35:00|753.1|752.1|753.1|752.1|753.5|752.5|753|752|116
1703821200000|2023-12-29 03:40:00|753|752|752.6|751.6|753.3|752.3|752.4|751.4|88
1703821500000|2023-12-29 03:45:00|752.5|751.5|752.1|751.1|752.9|751.9|751.9|750.9|28
1703821800000|2023-12-29 03:50:00|752|751|751.9|750.9|752.1|751.1|751.6|750.6|110
1703822100000|2023-12-29 03:55:00|751.8|750.8|751.6|750.6|751.9|750.9|751.4|750.4|85
1703822400000|2023-12-29 04:00:00|751.5|750.5|751|750|751.6|750.6|750.6|749.6|133
1703822700000|2023-12-29 04:05:00|751.1|750.1|751.1|750.1|751.5|750.5|750.9|749.9|75
1703823000000|2023-12-29 04:10:00|750.9|749.9|751.3|750.3|751.4|750.4|750.9|749.9|189
1703823300000|2023-12-29 04:15:00|751.1|750.1|750.9|749.9|751.3|750.3|750.6|749.6|232
1703823600000|2023-12-29 04:20:00|750.6|749.6|749.3|748.3|750.6|749.6|748.9|747.9|143
1703823900000|2023-12-29 04:25:00|749.4|748.4|753.5|752.5|753.5|752.5|749.4|748.4|412
1703824200000|2023-12-29 04:30:00|753.3|752.3|752.6|751.6|753.4|752.4|752.1|751.1|69
1703824500000|2023-12-29 04:35:00|752.8|751.8|753.4|752.4|753.4|752.4|752.3|751.3|72
1703824800000|2023-12-29 04:40:00|753.1|752.1|752.6|751.6|753.4|752.4|752.6|751.6|5
1703825100000|2023-12-29 04:45:00|752.5|751.5|752.9|751.9|753.3|752.3|752.4|751.4|22
1703825400000|2023-12-29 04:50:00|753|752|752.9|751.9|753|752|752.9|751.9|1
1703826000000|2023-12-29 05:00:00|752.6|751.6|752.6|751.6|752.9|751.9|752.5|751.5|6
1703826300000|2023-12-29 05:05:00|752.9|751.9|753.3|752.3|753.4|752.4|752.9|751.9|136
1703826600000|2023-12-29 05:10:00|753|752|753|752|753.3|752.3|753|752|1
1703826900000|2023-12-29 05:15:00|753.1|752.1|753.3|752.3|753.3|752.3|752.9|751.9|2
1703827200000|2023-12-29 05:20:00|753.4|752.4|753.4|752.4|753.4|752.4|753.1|752.1|1
1703827500000|2023-12-29 05:25:00|753.3|752.3|753.5|752.5|753.9|752.9|753.3|752.3|5
1703827800000|2023-12-29 05:30:00|753.3|752.3|752.5|751.5|753.5|752.5|752.3|751.3|1
1703828100000|2023-12-29 05:35:00|752.3|751.3|753|752|753|752|752.3|751.3|6
1703828400000|2023-12-29 05:40:00|752.9|751.9|752.8|751.8|752.9|751.9|752.8|751.8|0
1703828700000|2023-12-29 05:45:00|752.9|751.9|752.9|751.9|753.3|752.3|752.8|751.8|0
1703829000000|2023-12-29 05:50:00|752.6|751.6|752.5|751.5|752.8|751.8|752.3|751.3|0
1703829300000|2023-12-29 05:55:00|752.6|751.6|752.9|751.9|753|752|752.5|751.5|0
1703829600000|2023-12-29 06:00:00|753|752|753.1|752.1|753.3|752.3|752.6|751.6|0
1703829900000|2023-12-29 06:05:00|753|752|752.3|751.3|753|752|752|751|0
1703830200000|2023-12-29 06:10:00|752.4|751.4|753|752|753|752|752.3|751.3|15
1703830500000|2023-12-29 06:15:00|752.9|751.9|752.6|751.6|752.9|751.9|752.6|751.6|0
1703830800000|2023-12-29 06:20:00|752.8|751.8|752.8|751.8|752.8|751.8|752.6|751.6|0
1703831100000|2023-12-29 06:25:00|753|752|752.6|751.6|753|752|752.6|751.6|3
1703831400000|2023-12-29 06:30:00|752.9|751.9|752.5|751.5|752.9|751.9|752.5|751.5|16
1703831700000|2023-12-29 06:35:00|752.4|751.4|752.1|751.1|752.5|751.5|752|751|7
1703832000000|2023-12-29 06:40:00|752|751|752|751|752.3|751.3|751.9|750.9|57
1703832300000|2023-12-29 06:45:00|752.3|751.3|751.5|750.5|752.3|751.3|751.4|750.4|48
1703832600000|2023-12-29 06:50:00|751.6|750.6|751.4|750.4|751.6|750.6|751.3|750.3|10
1703832900000|2023-12-29 06:55:00|751.1|750.1|751.4|750.4|751.6|750.6|751.1|750.1|20
1703833200000|2023-12-29 07:00:00|751.3|750.3|751.6|750.6|751.6|750.6|751.1|750.1|11
1703833500000|2023-12-29 07:05:00|752.1|751.1|751.8|750.8|752.3|751.3|751.8|750.8|56
1703833800000|2023-12-29 07:10:00|751.9|750.9|751.9|750.9|752.6|751.6|751.6|750.6|32
1703834100000|2023-12-29 07:15:00|751.6|750.6|751.8|750.8|751.9|750.9|751.6|750.6|0
1703834400000|2023-12-29 07:20:00|751.9|750.9|752.4|751.4|752.6|751.6|751.8|750.8|12
1703834700000|2023-12-29 07:25:00|752.5|751.5|752.4|751.4|752.6|751.6|752.1|751.1|25
1703835000000|2023-12-29 07:30:00|752.3|751.3|751.6|750.6|752.3|751.3|751.3|750.3|21
1703835300000|2023-12-29 07:35:00|751.8|750.8|752.8|751.8|752.9|751.9|751.6|750.6|179
1703835600000|2023-12-29 07:40:00|752.6|751.6|752.9|751.9|753|752|752.6|751.6|4
1703835900000|2023-12-29 07:45:00|752.8|751.8|751.9|750.9|753.4|752.4|751.9|750.9|61
1703836200000|2023-12-29 07:50:00|752.1|751.1|752.1|751.1|752.5|751.5|752.1|751.1|78
1703836500000|2023-12-29 07:55:00|752.3|751.3|752|751|752.4|751.4|751.5|750.5|18
1703836800000|2023-12-29 08:00:00|751.8|750.8|752.4|751.4|752.6|751.6|751.6|750.6|28
1703837100000|2023-12-29 08:05:00|752.3|751.3|754.3|753.3|754.4|753.4|751.6|750.6|20
1703837400000|2023-12-29 08:10:00|754|753|755.4|754.4|755.6|754.6|753.1|752.1|170
1703837700000|2023-12-29 08:15:00|755.3|754.3|754.6|753.6|755.6|754.6|754.3|753.3|243
1703838000000|2023-12-29 08:20:00|754.4|753.4|754.6|753.6|754.9|753.9|754.1|753.1|64
1703838300000|2023-12-29 08:25:00|754.9|753.9|754.6|753.6|755.1|754.1|754|753|101
1703838600000|2023-12-29 08:30:00|754.8|753.8|755.8|754.8|755.8|754.8|753.9|752.9|63
1703838900000|2023-12-29 08:35:00|755.6|754.6|755.6|754.6|756.4|755.4|755.3|754.3|55
1703839200000|2023-12-29 08:40:00|755.9|754.9|755.5|754.5|755.9|754.9|754.6|753.6|460
1703839500000|2023-12-29 08:45:00|755.6|754.6|756.9|755.9|757.1|756.1|755.6|754.6|361
1703839800000|2023-12-29 08:50:00|757|756|756.3|755.3|758|757|756.3|755.3|472
1703840100000|2023-12-29 08:55:00|756.5|755.5|756.4|755.4|756.8|755.8|755.6|754.6|8
1703840400000|2023-12-29 09:00:00|756.3|755.3|757.5|756.5|757.5|756.5|755.3|754.3|57
1703840700000|2023-12-29 09:05:00|757.6|756.6|757.5|756.5|758.8|757.8|757.3|756.3|68
1703841000000|2023-12-29 09:10:00|757.4|756.4|758.4|757.4|758.6|757.6|757.3|756.3|26
1703841300000|2023-12-29 09:15:00|758.1|757.1|757.8|756.8|758.4|757.4|757.3|756.3|43
1703841600000|2023-12-29 09:20:00|757.9|756.9|757.4|756.4|758.9|757.9|757.1|756.1|74
1703841900000|2023-12-29 09:25:00|757.1|756.1|756.5|755.5|757.5|756.5|756.5|755.5|16
1703842200000|2023-12-29 09:30:00|756.6|755.6|756|755|757.3|756.3|755.9|754.9|143
1703842500000|2023-12-29 09:35:00|755.9|754.9|757.4|756.4|757.4|756.4|755.8|754.8|64
1703842800000|2023-12-29 09:40:00|757.6|756.6|757.8|756.8|758.4|757.4|756.6|755.6|64
1703843100000|2023-12-29 09:45:00|757.9|756.9|757.1|756.1|757.9|756.9|756.8|755.8|17
1703843400000|2023-12-29 09:50:00|757|756|757.1|756.1|757.6|756.6|756.5|755.5|86
1703843700000|2023-12-29 09:55:00|757.3|756.3|756.4|755.4|757.3|756.3|756.3|755.3|97
1703844000000|2023-12-29 10:00:00|756|755|754.4|753.4|756.4|755.4|754|753|68
1703844300000|2023-12-29 10:05:00|754.1|753.1|754.3|753.3|754.5|753.5|753.6|752.6|105
1703844600000|2023-12-29 10:10:00|754.1|753.1|753.5|752.5|754.6|753.6|753.1|752.1|214
1703844900000|2023-12-29 10:15:00|753.4|752.4|753.4|752.4|753.9|752.9|752.8|751.8|47
1703845200000|2023-12-29 10:20:00|753.5|752.5|753.6|752.6|753.9|752.9|752.8|751.8|45
1703845500000|2023-12-29 10:25:00|753.5|752.5|752.6|751.6|753.6|752.6|751.9|750.9|62
1703845800000|2023-12-29 10:30:00|752.9|751.9|751.6|750.6|753.4|752.4|751.6|750.6|184
1703846100000|2023-12-29 10:35:00|751.8|750.8|751.6|750.6|751.9|750.9|751.1|750.1|55
1703846400000|2023-12-29 10:40:00|751.5|750.5|753.1|752.1|753.1|752.1|751.4|750.4|214
1703846700000|2023-12-29 10:45:00|752.9|751.9|752.1|751.1|753.1|752.1|751.9|750.9|146
1703847000000|2023-12-29 10:50:00|752|751|754.4|753.4|754.4|753.4|752|751|132
1703847300000|2023-12-29 10:55:00|754.6|753.6|754.9|753.9|754.9|753.9|753.8|752.8|25
1703847600000|2023-12-29 11:00:00|755.1|754.1|754.3|753.3|755.4|754.4|754.1|753.1|81
1703847900000|2023-12-29 11:05:00|754.1|753.1|754.9|753.9|754.9|753.9|754.1|753.1|50
1703848200000|2023-12-29 11:10:00|754.8|753.8|754.4|753.4|754.9|753.9|754.3|753.3|21
1703848500000|2023-12-29 11:15:00|754.3|753.3|753.8|752.8|754.6|753.6|753.8|752.8|63
1703848800000|2023-12-29 11:20:00|753.9|752.9|753.9|752.9|754.1|753.1|753.4|752.4|141
1703849100000|2023-12-29 11:25:00|753.6|752.6|753.4|752.4|753.6|752.6|752.8|751.8|99
1703849400000|2023-12-29 11:30:00|753.3|752.3|753.3|752.3|754|753|753|752|40
1703849700000|2023-12-29 11:35:00|753.4|752.4|753.6|752.6|753.6|752.6|753|752|77
1703850000000|2023-12-29 11:40:00|753.4|752.4|753.4|752.4|754.1|753.1|753.4|752.4|115
1703850300000|2023-12-29 11:45:00|753.1|752.1|753.4|752.4|753.9|752.9|752.6|751.6|66
1703850600000|2023-12-29 11:50:00|753.6|752.6|754.4|753.4|754.8|753.8|753.4|752.4|72
1703850900000|2023-12-29 11:55:00|754.3|753.3|753.5|752.5|754.4|753.4|753.4|752.4|86
1703851200000|2023-12-29 12:00:00|753.4|752.4|752|751|753.4|752.4|751.4|750.4|937
1703851500000|2023-12-29 12:05:00|752.1|751.1|752|751|752.1|751.1|751.4|750.4|1054
1703851800000|2023-12-29 12:10:00|751.9|750.9|751.3|750.3|752|751|751|750|546
1703852100000|2023-12-29 12:15:00|751.4|750.4|750.9|749.9|751.6|750.6|750.6|749.6|441
1703852400000|2023-12-29 12:20:00|750.8|749.8|752.8|751.8|753|752|750.4|749.4|692
1703852700000|2023-12-29 12:25:00|752.6|751.6|751|750|752.8|751.8|750.4|749.4|495
1703853000000|2023-12-29 12:30:00|751.1|750.1|752.8|751.8|753.5|752.5|750.9|749.9|251
1703853300000|2023-12-29 12:35:00|752.9|751.9|753.1|752.1|753.5|752.5|752.6|751.6|159
1703853600000|2023-12-29 12:40:00|753|752|753.1|752.1|753.1|752.1|752.6|751.6|114
1703853900000|2023-12-29 12:45:00|753|752|753.6|752.6|754.4|753.4|752.9|751.9|58
1703854200000|2023-12-29 12:50:00|754|753|755.4|754.4|755.6|754.6|753.8|752.8|223
1703854500000|2023-12-29 12:55:00|755.6|754.6|755.3|754.3|755.6|754.6|754.9|753.9|77
1703854800000|2023-12-29 13:00:00|755.4|754.4|755.1|754.1|756.4|755.4|754.9|753.9|110
1703855100000|2023-12-29 13:05:00|755|754|755.9|754.9|756.4|755.4|755|754|300
1703855400000|2023-12-29 13:10:00|755.8|754.8|755.1|754.1|755.9|754.9|754.8|753.8|10
1703855700000|2023-12-29 13:15:00|755.3|754.3|753.3|752.3|755.4|754.4|753.1|752.1|72
1703856000000|2023-12-29 13:20:00|753.4|752.4|752.3|751.3|753.4|752.4|751.8|750.8|32
1703856300000|2023-12-29 13:25:00|752.4|751.4|751|750|752.6|751.6|751|750|15
1703856600000|2023-12-29 13:30:00|750.9|749.9|752.9|751.9|753|752|750.8|749.8|95
1703856900000|2023-12-29 13:35:00|752.8|751.8|752.8|751.8|753.3|752.3|752.4|751.4|28
1703857200000|2023-12-29 13:40:00|752.9|751.9|753.9|752.9|754.1|753.1|752.6|751.6|48
1703857500000|2023-12-29 13:45:00|754|753|753.5|752.5|754.1|753.1|753|752|356
1703857800000|2023-12-29 13:50:00|753.4|752.4|752.8|751.8|753.6|752.6|752.3|751.3|184
1703858100000|2023-12-29 13:55:00|752.9|751.9|753|752|753.1|752.1|752.1|751.1|307
1703858400000|2023-12-29 14:00:00|753.6|752.6|749.9|748.9|753.6|752.6|749.9|748.9|135
1703858700000|2023-12-29 14:05:00|749.8|748.8|750.9|749.9|751.3|750.3|749.1|748.1|150
1703859000000|2023-12-29 14:10:00|750.8|749.8|751.4|750.4|751.4|750.4|750.1|749.1|41
1703859300000|2023-12-29 14:15:00|751.5|750.5|756.9|755.9|756.9|755.9|751.3|750.3|392
1703859600000|2023-12-29 14:20:00|757.8|756.8|758.6|757.6|759.5|758.5|756.3|755.3|253
1703859900000|2023-12-29 14:25:00|758.9|757.9|758.3|757.3|760.1|759.1|758.3|757.3|232
1703860200000|2023-12-29 14:30:00|758.4|757.4|759|758|759.5|758.5|756.8|755.8|47
1703860500000|2023-12-29 14:35:00|758.9|757.9|759.8|758.8|760.4|759.4|758|757|93
1703860800000|2023-12-29 14:40:00|759.5|758.5|755.3|754.3|759.8|758.8|755.1|754.1|95
1703861100000|2023-12-29 14:45:00|755.1|754.1|756.5|755.5|757.1|756.1|754.5|753.5|28
1703861400000|2023-12-29 14:50:00|756.4|755.4|756.9|755.9|757.4|756.4|756.3|755.3|145
1703861700000|2023-12-29 14:55:00|756.8|755.8|757|756|758|757|756.3|755.3|184
1703862000000|2023-12-29 15:00:00|757.1|756.1|758.1|757.1|758.6|757.6|756.3|755.3|130
1703862300000|2023-12-29 15:05:00|758.3|757.3|755.8|754.8|758.5|757.5|755.1|754.1|40
1703862600000|2023-12-29 15:10:00|755.6|754.6|754.8|753.8|756.1|755.1|754.4|753.4|56
1703862900000|2023-12-29 15:15:00|754.6|753.6|756.5|755.5|756.5|755.5|753.4|752.4|35
1703863200000|2023-12-29 15:20:00|756.6|755.6|757|756|758|757|756|755|55
1703863500000|2023-12-29 15:25:00|757.1|756.1|756.8|755.8|757.4|756.4|756.5|755.5|13
1703863800000|2023-12-29 15:30:00|756.9|755.9|756.6|755.6|757.1|756.1|756|755|46
1703864100000|2023-12-29 15:35:00|756.5|755.5|759|758|759.6|758.6|756.3|755.3|21
1703864400000|2023-12-29 15:40:00|758.9|757.9|757.3|756.3|758.9|757.9|757.1|756.1|25
1703864700000|2023-12-29 15:45:00|757.4|756.4|755.8|754.8|757.8|756.8|755.4|754.4|69
1703865000000|2023-12-29 15:50:00|755.6|754.6|753.8|752.8|755.8|754.8|752|751|68
1703865300000|2023-12-29 15:55:00|753.9|752.9|755.5|754.5|755.8|754.8|753.9|752.9|44
1703865600000|2023-12-29 16:00:00|755.4|754.4|757.5|756.5|757.5|756.5|755|754|49
1703865900000|2023-12-29 16:05:00|757.4|756.4|760.1|759.1|762.6|761.6|757.4|756.4|371
1703866200000|2023-12-29 16:10:00|760|759|757.8|756.8|760.1|759.1|757.5|756.5|118
1703866500000|2023-12-29 16:15:00|757.6|756.6|759|758|759.9|758.9|757.5|756.5|19
1703866800000|2023-12-29 16:20:00|759.3|758.3|758.1|757.1|759.6|758.6|757.9|756.9|382
1703867100000|2023-12-29 16:25:00|758|757|758.4|757.4|759.3|758.3|758|757|321
1703867400000|2023-12-29 16:30:00|758.5|757.5|758.6|757.6|759.1|758.1|758|757|66
1703867700000|2023-12-29 16:35:00|758.5|757.5|756.8|755.8|758.6|757.6|756|755|12
1703868000000|2023-12-29 16:40:00|756.9|755.9|754.8|753.8|757.1|756.1|754.8|753.8|17
1703868300000|2023-12-29 16:45:00|754.6|753.6|754.3|753.3|754.8|753.8|753.9|752.9|8
1703868600000|2023-12-29 16:50:00|754.1|753.1|752.9|751.9|754.3|753.3|752.8|751.8|15
1703868900000|2023-12-29 16:55:00|752.8|751.8|752.3|751.3|752.8|751.8|751.9|750.9|5
1703869200000|2023-12-29 17:00:00|752.1|751.1|752.3|751.3|752.8|751.8|752|751|3
1703869500000|2023-12-29 17:05:00|752|751|753.8|752.8|753.9|752.9|751.9|750.9|30
1703869800000|2023-12-29 17:10:00|753.6|752.6|753.6|752.6|754.9|753.9|753.6|752.6|7
1703870100000|2023-12-29 17:15:00|753.5|752.5|755.8|754.8|756.1|755.1|753.4|752.4|0
1703870400000|2023-12-29 17:20:00|755.6|754.6|756|755|756.3|755.3|755.4|754.4|278
1703870700000|2023-12-29 17:25:00|755.9|754.9|756.8|755.8|757.3|756.3|755.6|754.6|7
1703871000000|2023-12-29 17:30:00|756.5|755.5|754.4|753.4|757.4|756.4|754.4|753.4|28
1703871300000|2023-12-29 17:35:00|754.3|753.3|754.3|753.3|754.5|753.5|753.6|752.6|3
1703871600000|2023-12-29 17:40:00|754.1|753.1|755.6|754.6|755.9|754.9|754.1|753.1|6
1703871900000|2023-12-29 17:45:00|755.8|754.8|756.3|755.3|756.9|755.9|755.8|754.8|65
1703872200000|2023-12-29 17:50:00|756.1|755.1|754.5|753.5|756.3|755.3|754.3|753.3|5
1703872500000|2023-12-29 17:55:00|754.8|753.8|753.5|752.5|754.8|753.8|753.1|752.1|37
1703872800000|2023-12-29 18:00:00|753.4|752.4|753.9|752.9|754.1|753.1|752.8|751.8|0
1703873100000|2023-12-29 18:05:00|754|753|753.8|752.8|754.6|753.6|753.6|752.6|13
1703873400000|2023-12-29 18:10:00|753.6|752.6|754.3|753.3|754.4|753.4|753|752|25
1703873700000|2023-12-29 18:15:00|754.4|753.4|753.3|752.3|754.5|753.5|753.3|752.3|3
1703874000000|2023-12-29 18:20:00|753.4|752.4|754.9|753.9|755|754|752.5|751.5|21
1703874300000|2023-12-29 18:25:00|754.8|753.8|754|753|754.9|753.9|753.4|752.4|9
1703874600000|2023-12-29 18:30:00|754.1|753.1|755.8|754.8|757.5|756.5|754.1|753.1|12
1703874900000|2023-12-29 18:35:00|755.9|754.9|756|755|756.4|755.4|755.1|754.1|1
1703875200000|2023-12-29 18:40:00|755.9|754.9|756.1|755.1|756.3|755.3|755.5|754.5|4
1703875500000|2023-12-29 18:45:00|756.3|755.3|754.8|753.8|756.3|755.3|754.5|753.5|1
1703875800000|2023-12-29 18:50:00|754.6|753.6|754.5|753.5|755|754|754|753|5
1703876100000|2023-12-29 18:55:00|754.6|753.6|755|754|756|755|754.5|753.5|13
1703876400000|2023-12-29 19:00:00|755.1|754.1|755.1|754.1|755.5|754.5|754.1|753.1|19
1703876700000|2023-12-29 19:05:00|754.8|753.8|752.5|751.5|755|754|752.5|751.5|13
1703877000000|2023-12-29 19:10:00|752.4|751.4|753.6|752.6|754.5|753.5|752.1|751.1|15
1703877300000|2023-12-29 19:15:00|753.5|752.5|751.9|750.9|753.8|752.8|751.5|750.5|28
1703877600000|2023-12-29 19:20:00|751.8|750.8|750.1|749.1|751.9|750.9|750|749|45
1703877900000|2023-12-29 19:25:00|750|749|750.4|749.4|750.6|749.6|748.1|747.1|316
1703878200000|2023-12-29 19:30:00|750.6|749.6|749.6|748.6|750.6|749.6|748.9|747.9|33
1703878500000|2023-12-29 19:35:00|749.5|748.5|749.9|748.9|750.1|749.1|749.4|748.4|41
1703878800000|2023-12-29 19:40:00|750|749|750.8|749.8|750.8|749.8|750|749|248
1703879100000|2023-12-29 19:45:00|750.9|749.9|750.3|749.3|751|750|750.3|749.3|44
1703879400000|2023-12-29 19:50:00|750.1|749.1|750.5|749.5|751.1|750.1|750.1|749.1|9
1703879700000|2023-12-29 19:55:00|750.8|749.8|751.5|750.5|751.5|750.5|750.5|749.5|8
1704160800000|2024-01-02 02:00:00|758|757|758.9|757.9|759.1|758.1|758|757|8
1704161100000|2024-01-02 02:05:00|759|758|758.8|757.8|759.3|758.3|758.1|757.1|4
1704161400000|2024-01-02 02:10:00|758.6|757.6|759.1|758.1|759.3|758.3|758.5|757.5|4
1704161700000|2024-01-02 02:15:00|758.9|757.9|758.6|757.6|759.1|758.1|758.6|757.6|4
1704162000000|2024-01-02 02:20:00|758.8|757.8|758.5|757.5|758.8|757.8|758.5|757.5|4
1704162300000|2024-01-02 02:25:00|758.6|757.6|758.8|757.8|759.3|758.3|758.4|757.4|12
1704162600000|2024-01-02 02:30:00|759|758|759.5|758.5|759.5|758.5|758.6|757.6|4
1704162900000|2024-01-02 02:35:00|759.4|758.4|760.1|759.1|760.5|759.5|759.4|758.4|36
1704163200000|2024-01-02 02:40:00|760|759|760.3|759.3|760.5|759.5|759.9|758.9|5
1704163500000|2024-01-02 02:45:00|760.1|759.1|759.4|758.4|760.3|759.3|759.4|758.4|4
1704163800000|2024-01-02 02:50:00|759.5|758.5|759.6|758.6|760|759|759.3|758.3|4
1704164100000|2024-01-02 02:55:00|759.5|758.5|759.6|758.6|759.8|758.8|759.1|758.1|5
1704164400000|2024-01-02 03:00:00|759.8|758.8|761.5|760.5|761.5|760.5|759.6|758.6|27
1704164700000|2024-01-02 03:05:00|761.4|760.4|761.5|760.5|761.8|760.8|761.4|760.4|1
1704165000000|2024-01-02 03:10:00|761.6|760.6|761.8|760.8|762|761|761.5|760.5|8
1704165300000|2024-01-02 03:15:00|762|761|761.4|760.4|762|761|761.3|760.3|0
1704165600000|2024-01-02 03:20:00|761.3|760.3|761.3|760.3|761.8|760.8|761.1|760.1|15
1704165900000|2024-01-02 03:25:00|761.1|760.1|761.8|760.8|761.8|760.8|761.1|760.1|17
1704166200000|2024-01-02 03:30:00|761.6|760.6|761|760|761.8|760.8|761|760|0
1704166500000|2024-01-02 03:35:00|760.8|759.8|762.3|761.3|762.3|761.3|760.8|759.8|0
1704166800000|2024-01-02 03:40:00|762.5|761.5|762.8|761.8|762.8|761.8|762.4|761.4|0
1704167100000|2024-01-02 03:45:00|762.6|761.6|762.6|761.6|762.8|761.8|762.5|761.5|0
1704167400000|2024-01-02 03:50:00|762.8|761.8|762.5|761.5|762.8|761.8|762.4|761.4|1
1704167700000|2024-01-02 03:55:00|762.6|761.6|763.4|762.4|763.5|762.5|762.6|761.6|1
1704168000000|2024-01-02 04:00:00|763.3|762.3|762.9|761.9|763.4|762.4|762.8|761.8|0
1704168300000|2024-01-02 04:05:00|762.8|761.8|763.1|762.1|763.3|762.3|762.5|761.5|0
1704168600000|2024-01-02 04:10:00|763|762|763|762|763.5|762.5|763|762|6
1704168900000|2024-01-02 04:15:00|763.1|762.1|763|762|763.1|762.1|762.8|761.8|0
1704169200000|2024-01-02 04:20:00|762.9|761.9|762.9|761.9|763.4|762.4|762.8|761.8|0
1704169500000|2024-01-02 04:25:00|762.8|761.8|763.3|762.3|763.5|762.5|762.8|761.8|0
1704169800000|2024-01-02 04:30:00|763.5|762.5|763|762|763.5|762.5|762.8|761.8|0
1704170100000|2024-01-02 04:35:00|763.1|762.1|763.5|762.5|763.5|762.5|763|762|0
1704170700000|2024-01-02 04:45:00|763.6|762.6|763.9|762.9|763.9|762.9|763.3|762.3|0
1704171000000|2024-01-02 04:50:00|763.8|762.8|764|763|764|763|763.8|762.8|0
1704171300000|2024-01-02 04:55:00|764.3|763.3|764.3|763.3|764.5|763.5|764|763|0
1704171600000|2024-01-02 05:00:00|764.5|763.5|765|764|765.1|764.1|764.5|763.5|13
1704171900000|2024-01-02 05:05:00|764.9|763.9|765|764|765|764|764.9|763.9|0
1704172200000|2024-01-02 05:10:00|765.1|764.1|765|764|765.3|764.3|764.9|763.9|5
1704172500000|2024-01-02 05:15:00|764.9|763.9|764.9|763.9|765|764|764.9|763.9|0
1704172800000|2024-01-02 05:20:00|764.6|763.6|764.6|763.6|764.6|763.6|764.6|763.6|6
1704173100000|2024-01-02 05:25:00|764.8|763.8|764.8|763.8|764.9|763.9|764.6|763.6|3
1704173400000|2024-01-02 05:30:00|764.6|763.6|765|764|765|764|764.6|763.6|0
1704173700000|2024-01-02 05:35:00|764.9|763.9|764.8|763.8|765|764|764.6|763.6|1
1704174000000|2024-01-02 05:40:00|764.6|763.6|764.5|763.5|764.8|763.8|763.9|762.9|5
1704174300000|2024-01-02 05:45:00|764.3|763.3|764.5|763.5|765|764|764.3|763.3|0
1704174600000|2024-01-02 05:50:00|764.8|763.8|765|764|765|764|764.5|763.5|0
1704174900000|2024-01-02 05:55:00|765.1|764.1|765.4|764.4|765.4|764.4|764.9|763.9|199
1704175200000|2024-01-02 06:00:00|765.3|764.3|764.1|763.1|765.4|764.4|764.1|763.1|90
1704175500000|2024-01-02 06:05:00|764|763|764|763|764.8|763.8|763.8|762.8|74
1704175800000|2024-01-02 06:10:00|764.5|763.5|764.4|763.4|765.3|764.3|764.3|763.3|19
1704176100000|2024-01-02 06:15:00|764.3|763.3|764.4|763.4|765|764|764.1|763.1|9
1704176400000|2024-01-02 06:20:00|764.5|763.5|764.1|763.1|764.5|763.5|764.1|763.1|0
1704176700000|2024-01-02 06:25:00|764.5|763.5|764.6|763.6|765|764|764.5|763.5|4
1704177000000|2024-01-02 06:30:00|765|764|764.9|763.9|765|764|764.9|763.9|1
1704177300000|2024-01-02 06:35:00|764.5|763.5|764.1|763.1|764.5|763.5|764|763|8
1704177600000|2024-01-02 06:40:00|764|763|764.8|763.8|765.4|764.4|764|763|25
1704177900000|2024-01-02 06:45:00|765|764|765.1|764.1|765.1|764.1|764.9|763.9|3
1704178200000|2024-01-02 06:50:00|765|764|765|764|765.3|764.3|764.8|763.8|40
1704178500000|2024-01-02 06:55:00|765.1|764.1|765.1|764.1|765.3|764.3|764.9|763.9|22
1704178800000|2024-01-02 07:00:00|765|764|764|763|765.3|764.3|763.6|762.6|67
1704179100000|2024-01-02 07:05:00|764.3|763.3|763.6|762.6|764.3|763.3|763.6|762.6|14
1704179400000|2024-01-02 07:10:00|763.8|762.8|763.3|762.3|763.8|762.8|763|762|15
1704179700000|2024-01-02 07:15:00|763.1|762.1|763|762|763.5|762.5|762.9|761.9|45
1704180000000|2024-01-02 07:20:00|763.1|762.1|763.1|762.1|763.3|762.3|762.9|761.9|36
1704180300000|2024-01-02 07:25:00|763.6|762.6|763.6|762.6|764|763|763.1|762.1|49
1704180600000|2024-01-02 07:30:00|763.8|762.8|762.9|761.9|763.9|762.9|762.9|761.9|115
1704180900000|2024-01-02 07:35:00|763|762|763|762|763|762|761.9|760.9|118
1704181200000|2024-01-02 07:40:00|763.3|762.3|761.9|760.9|763.6|762.6|761.9|760.9|62
1704181500000|2024-01-02 07:45:00|762|761|762.4|761.4|762.4|761.4|761.9|760.9|60
1704181800000|2024-01-02 07:50:00|762.5|761.5|761.9|760.9|762.6|761.6|761.9|760.9|68
1704182100000|2024-01-02 07:55:00|762|761|762.8|761.8|763.5|762.5|761.9|760.9|155
1704182400000|2024-01-02 08:00:00|762.9|761.9|764.1|763.1|764.8|763.8|762.8|761.8|95
1704182700000|2024-01-02 08:05:00|764.3|763.3|763.1|762.1|765|764|761.8|760.8|112
1704183000000|2024-01-02 08:10:00|763|762|763.8|762.8|764|763|761.4|760.4|435
1704183300000|2024-01-02 08:15:00|763.6|762.6|763.5|762.5|763.8|762.8|763.1|762.1|87
1704183600000|2024-01-02 08:20:00|763.4|762.4|763.5|762.5|763.6|762.6|761.4|760.4|215
1704183900000|2024-01-02 08:25:00|763.4|762.4|762.5|761.5|763.5|762.5|760.6|759.6|467
1704184200000|2024-01-02 08:30:00|762.4|761.4|762.4|761.4|762.9|761.9|760.9|759.9|141
1704184500000|2024-01-02 08:35:00|762.8|761.8|762.9|761.9|763|762|762.4|761.4|42
1704184800000|2024-01-02 08:40:00|763|762|763|762|763.6|762.6|761.9|760.9|17
1704185100000|2024-01-02 08:45:00|763.1|762.1|764.1|763.1|764.4|763.4|762.9|761.9|1272
1704185400000|2024-01-02 08:50:00|764.3|763.3|765|764|765.1|764.1|763.8|762.8|297
1704185700000|2024-01-02 08:55:00|765.1|764.1|764.6|763.6|765.4|764.4|764.5|763.5|21
1704186000000|2024-01-02 09:00:00|764.5|763.5|764.4|763.4|765.1|764.1|763.3|762.3|79
1704186300000|2024-01-02 09:05:00|764.3|763.3|764|763|764.6|763.6|763.6|762.6|7
1704186600000|2024-01-02 09:10:00|764.1|763.1|763|762|764.6|763.6|762.9|761.9|30
1704186900000|2024-01-02 09:15:00|762.8|761.8|763.8|762.8|763.9|762.9|762.8|761.8|30
1704187200000|2024-01-02 09:20:00|763.9|762.9|765.1|764.1|765.4|764.4|763.8|762.8|334
1704187500000|2024-01-02 09:25:00|765.3|764.3|765|764|765.4|764.4|764.8|763.8|272
1704187800000|2024-01-02 09:30:00|764.9|763.9|765.4|764.4|765.9|764.9|764.9|763.9|138
1704188100000|2024-01-02 09:35:00|765.3|764.3|764.3|763.3|765.5|764.5|763.9|762.9|7
1704188400000|2024-01-02 09:40:00|764.4|763.4|763.5|762.5|764.4|763.4|763.1|762.1|30
1704188700000|2024-01-02 09:45:00|763.6|762.6|763.9|762.9|763.9|762.9|762.5|761.5|4
1704189000000|2024-01-02 09:50:00|764.1|763.1|765.5|764.5|765.5|764.5|764|763|253
1704189300000|2024-01-02 09:55:00|765.8|764.8|764.8|763.8|765.8|764.8|764.3|763.3|79
1704189600000|2024-01-02 10:00:00|764.9|763.9|766.4|765.4|767.6|766.6|764.3|763.3|117
1704189900000|2024-01-02 10:05:00|766.1|765.1|767.8|766.8|767.9|766.9|765.8|764.8|34
1704190200000|2024-01-02 10:10:00|767.9|766.9|767.9|766.9|768.4|767.4|767.4|766.4|59
1704190500000|2024-01-02 10:15:00|767.8|766.8|767.4|766.4|767.9|766.9|767.1|766.1|104
1704190800000|2024-01-02 10:20:00|767.5|766.5|767.1|766.1|767.9|766.9|767|766|277
1704191100000|2024-01-02 10:25:00|767|766|767.8|766.8|767.9|766.9|767|766|327
1704191400000|2024-01-02 10:30:00|767.9|766.9|767.9|766.9|768.9|767.9|767.6|766.6|417
1704191700000|2024-01-02 10:35:00|767.8|766.8|768|767|768.4|767.4|767.6|766.6|11
1704192000000|2024-01-02 10:40:00|768.1|767.1|769.1|768.1|769.5|768.5|767.8|766.8|653
1704192300000|2024-01-02 10:45:00|768.9|767.9|769|768|769.8|768.8|768.5|767.5|79
1704192600000|2024-01-02 10:50:00|769.1|768.1|769|768|769.4|768.4|768.8|767.8|5
1704192900000|2024-01-02 10:55:00|769.1|768.1|769.8|768.8|769.8|768.8|769|768|38
1704193200000|2024-01-02 11:00:00|769.6|768.6|768.8|767.8|770.1|769.1|768.1|767.1|733
1704193500000|2024-01-02 11:05:00|768.9|767.9|767.3|766.3|768.9|767.9|767.1|766.1|59
1704193800000|2024-01-02 11:10:00|767|766|765.3|764.3|767.4|766.4|765|764|167
1704194100000|2024-01-02 11:15:00|765.4|764.4|765|764|765.5|764.5|764.3|763.3|105
1704194400000|2024-01-02 11:20:00|765.1|764.1|765.8|764.8|766|765|764.9|763.9|46
1704194700000|2024-01-02 11:25:00|765.6|764.6|764.6|763.6|765.9|764.9|764.6|763.6|38
1704195000000|2024-01-02 11:30:00|764.5|763.5|763.4|762.4|764.8|763.8|763.3|762.3|87
1704195300000|2024-01-02 11:35:00|763.3|762.3|764.1|763.1|764.4|763.4|763|762|44
1704195600000|2024-01-02 11:40:00|764|763|764.9|763.9|764.9|763.9|763.9|762.9|109
1704195900000|2024-01-02 11:45:00|764.8|763.8|764.9|763.9|765.1|764.1|764.6|763.6|80
1704196200000|2024-01-02 11:50:00|765|764|764.1|763.1|765.1|764.1|763.9|762.9|21
1704196500000|2024-01-02 11:55:00|764|763|765.4|764.4|765.6|764.6|764|763|28
1704196800000|2024-01-02 12:00:00|765.5|764.5|765.1|764.1|765.8|764.8|764.8|763.8|134
1704197100000|2024-01-02 12:05:00|765|764|767.3|766.3|767.6|766.6|764.9|763.9|131
1704197400000|2024-01-02 12:10:00|767.1|766.1|767.1|766.1|767.3|766.3|766.5|765.5|144
1704197700000|2024-01-02 12:15:00|767.3|766.3|766.8|765.8|767.3|766.3|766.5|765.5|34
1704198000000|2024-01-02 12:20:00|766.4|765.4|766.3|765.3|766.5|765.5|765.6|764.6|27
1704198300000|2024-01-02 12:25:00|766|765|765.9|764.9|767|766|765.9|764.9|58
1704198600000|2024-01-02 12:30:00|766|765|764.1|763.1|766.3|765.3|764|763|42
1704198900000|2024-01-02 12:35:00|764.3|763.3|762.8|761.8|764.3|763.3|762.8|761.8|33
1704199200000|2024-01-02 12:40:00|762.9|761.9|762.6|761.6|763|762|762.1|761.1|17
1704199500000|2024-01-02 12:45:00|762.8|761.8|763.1|762.1|763.5|762.5|762.4|761.4|76
1704199800000|2024-01-02 12:50:00|763|762|765.3|764.3|765.4|764.4|762.9|761.9|19
1704200100000|2024-01-02 12:55:00|765.1|764.1|765.4|764.4|766|765|763.9|762.9|2304
1704200400000|2024-01-02 13:00:00|765.6|764.6|765.5|764.5|768.4|767.4|764.5|763.5|212
1704200700000|2024-01-02 13:05:00|765.9|764.9|764.8|763.8|766|765|764.5|763.5|85
1704201000000|2024-01-02 13:10:00|764.6|763.6|764.9|763.9|765.5|764.5|763.8|762.8|28
1704201300000|2024-01-02 13:15:00|765|764|765.1|764.1|765.9|764.9|764.8|763.8|188
1704201600000|2024-01-02 13:20:00|765.3|764.3|764.6|763.6|766|765|764.6|763.6|57
1704201900000|2024-01-02 13:25:00|764.5|763.5|764.5|763.5|765.1|764.1|764.1|763.1|111
1704202200000|2024-01-02 13:30:00|764.4|763.4|766.6|765.6|767.5|766.5|764|763|87
1704202500000|2024-01-02 13:35:00|766.5|765.5|766.5|765.5|766.6|765.6|765.6|764.6|375
1704202800000|2024-01-02 13:40:00|766.8|765.8|767.5|766.5|768.1|767.1|766.4|765.4|134
1704203100000|2024-01-02 13:45:00|767.4|766.4|766.6|765.6|767.6|766.6|766|765|287
1704203400000|2024-01-02 13:50:00|766.4|765.4|766.4|765.4|766.9|765.9|766.1|765.1|26
1704203700000|2024-01-02 13:55:00|766.5|765.5|768|767|768.4|767.4|766.4|765.4|379
1704204000000|2024-01-02 14:00:00|768.3|767.3|764.1|763.1|768.4|767.4|764|763|326
1704204300000|2024-01-02 14:05:00|764.3|763.3|761.8|760.8|764.8|763.8|761.3|760.3|190
1704204600000|2024-01-02 14:10:00|761.6|760.6|763.1|762.1|763.6|762.6|761.4|760.4|183
1704204900000|2024-01-02 14:15:00|763.3|762.3|763.1|762.1|763.8|762.8|761.6|760.6|29
1704205200000|2024-01-02 14:20:00|763.3|762.3|760|759|763.4|762.4|759.3|758.3|165
1704205500000|2024-01-02 14:25:00|759.9|758.9|759.8|758.8|760.8|759.8|759.6|758.6|70
1704205800000|2024-01-02 14:30:00|759.5|758.5|756.8|755.8|759.5|758.5|756.6|755.6|119
1704206100000|2024-01-02 14:35:00|756.9|755.9|756.1|755.1|757.4|756.4|755.6|754.6|537
1704206400000|2024-01-02 14:40:00|756|755|754.5|753.5|756.3|755.3|753.4|752.4|385
1704206700000|2024-01-02 14:45:00|754.6|753.6|752.6|751.6|755.3|754.3|752.1|751.1|92
1704207000000|2024-01-02 14:50:00|752.5|751.5|753.3|752.3|756.1|755.1|752.5|751.5|72
1704207300000|2024-01-02 14:55:00|753.4|752.4|755.5|754.5|755.8|754.8|752.9|751.9|49
1704207600000|2024-01-02 15:00:00|755.8|754.8|756.8|755.8|757.3|756.3|754.8|753.8|115
1704207900000|2024-01-02 15:05:00|756.6|755.6|755.6|754.6|757|756|755.4|754.4|145
1704208200000|2024-01-02 15:10:00|755.5|754.5|755|754|755.9|754.9|754|753|63
1704208500000|2024-01-02 15:15:00|755.1|754.1|755.1|754.1|755.8|754.8|753.1|752.1|158
1704208800000|2024-01-02 15:20:00|755|754|755.3|754.3|756.4|755.4|754.6|753.6|48
1704209100000|2024-01-02 15:25:00|755.1|754.1|755.4|754.4|756|755|754.1|753.1|377
1704209400000|2024-01-02 15:30:00|755.5|754.5|754.8|753.8|755.5|754.5|753.5|752.5|119
1704209700000|2024-01-02 15:35:00|754.9|753.9|757.8|756.8|757.8|756.8|754.8|753.8|589
1704210000000|2024-01-02 15:40:00|757.6|756.6|758.5|757.5|759.9|758.9|757.3|756.3|1035
1704210300000|2024-01-02 15:45:00|758.6|757.6|756.5|755.5|759|758|756.4|755.4|232
1704210600000|2024-01-02 15:50:00|756.6|755.6|755.8|754.8|757.4|756.4|755.1|754.1|56
1704210900000|2024-01-02 15:55:00|755.6|754.6|756.6|755.6|757.9|756.9|755.6|754.6|793
1704211200000|2024-01-02 16:00:00|756.5|755.5|758.9|757.9|759.8|758.8|756.5|755.5|1762
1704211500000|2024-01-02 16:05:00|759|758|759.4|758.4|760.1|759.1|757.6|756.6|216
1704211800000|2024-01-02 16:10:00|759.3|758.3|755.8|754.8|759.3|758.3|754.1|753.1|257
1704212100000|2024-01-02 16:15:00|755.5|754.5|753.3|752.3|755.8|754.8|753.1|752.1|472
1704212400000|2024-01-02 16:20:00|753.1|752.1|752|751|754.1|753.1|752|751|774
1704212700000|2024-01-02 16:25:00|751.9|750.9|751.3|750.3|752.6|751.6|749.6|748.6|1521
1704213000000|2024-01-02 16:30:00|751.1|750.1|749.9|748.9|751.6|750.6|749.4|748.4|578
1704213300000|2024-01-02 16:35:00|749.8|748.8|747.3|746.3|750.1|749.1|747.1|746.1|487
1704213600000|2024-01-02 16:40:00|747|746|749.6|748.6|750.1|749.1|747|746|147
1704213900000|2024-01-02 16:45:00|749.8|748.8|751.9|750.9|752|751|749.4|748.4|657
1704214200000|2024-01-02 16:50:00|751.8|750.8|751.3|750.3|752|751|750.8|749.8|81
1704214500000|2024-01-02 16:55:00|751.1|750.1|753.1|752.1|753.1|752.1|750.5|749.5|99
1704214800000|2024-01-02 17:00:00|753|752|754.8|753.8|755.3|754.3|752.6|751.6|1011
1704215100000|2024-01-02 17:05:00|754.9|753.9|754.5|753.5|755.3|754.3|753.6|752.6|12
1704215400000|2024-01-02 17:10:00|754.4|753.4|754.5|753.5|755.9|754.9|753.9|752.9|54
1704215700000|2024-01-02 17:15:00|754.4|753.4|755.5|754.5|755.9|754.9|754.3|753.3|101
1704216000000|2024-01-02 17:20:00|755.6|754.6|753.9|752.9|755.9|754.9|753.8|752.8|102
1704216300000|2024-01-02 17:25:00|754.1|753.1|756.3|755.3|756.8|755.8|754|753|58
1704216600000|2024-01-02 17:30:00|756.5|755.5|757.3|756.3|757.5|756.5|756|755|244
1704216900000|2024-01-02 17:35:00|757.4|756.4|755.8|754.8|757.6|756.6|755|754|23
1704217200000|2024-01-02 17:40:00|755.9|754.9|755.8|754.8|756|755|754.9|753.9|50
1704217500000|2024-01-02 17:45:00|755.6|754.6|756.6|755.6|756.8|755.8|755.1|754.1|135
1704217800000|2024-01-02 17:50:00|756.8|755.8|757.8|756.8|757.8|756.8|756.5|755.5|219
1704218100000|2024-01-02 17:55:00|757.9|756.9|756.4|755.4|758.1|757.1|756.4|755.4|94
1704218400000|2024-01-02 18:00:00|756.5|755.5|756.9|755.9|757|756|755.6|754.6|6
1704218700000|2024-01-02 18:05:00|756.8|755.8|757.4|756.4|757.6|756.6|756.6|755.6|0
1704219000000|2024-01-02 18:10:00|757.5|756.5|757.1|756.1|757.6|756.6|756.3|755.3|22
1704219300000|2024-01-02 18:15:00|757.3|756.3|755.3|754.3|758|757|754.9|753.9|208
1704219600000|2024-01-02 18:20:00|755.4|754.4|755.3|754.3|756|755|754.6|753.6|119
1704219900000|2024-01-02 18:25:00|755.1|754.1|752.9|751.9|755.1|754.1|751.6|750.6|158
1704220200000|2024-01-02 18:30:00|753|752|751.8|750.8|753.3|752.3|751.5|750.5|44
1704220500000|2024-01-02 18:35:00|751.9|750.9|749.4|748.4|752.5|751.5|749.3|748.3|32
1704220800000|2024-01-02 18:40:00|749.3|748.3|747.8|746.8|749.8|748.8|747.5|746.5|76
1704221100000|2024-01-02 18:45:00|748.1|747.1|747.5|746.5|748.6|747.6|747.3|746.3|50
1704221400000|2024-01-02 18:50:00|747.4|746.4|747.8|746.8|749|748|747.3|746.3|26
1704221700000|2024-01-02 18:55:00|747.6|746.6|746.6|745.6|748.3|747.3|746.5|745.5|9
1704222000000|2024-01-02 19:00:00|746.5|745.5|746.1|745.1|747|746|745.6|744.6|115
1704222300000|2024-01-02 19:05:00|746.3|745.3|746.4|745.4|746.8|745.8|745.6|744.6|335
1704222600000|2024-01-02 19:10:00|746.5|745.5|747.9|746.9|749|748|746.1|745.1|55
1704222900000|2024-01-02 19:15:00|747.8|746.8|746.6|745.6|748.6|747.6|746.5|745.5|31
1704223200000|2024-01-02 19:20:00|746.5|745.5|747.9|746.9|748.3|747.3|746.5|745.5|167
1704223500000|2024-01-02 19:25:00|747.8|746.8|749.8|748.8|749.9|748.9|747|746|62
1704223800000|2024-01-02 19:30:00|749.9|748.9|749.9|748.9|751|750|749.9|748.9|42
1704224100000|2024-01-02 19:35:00|750|749|750|749|750.6|749.6|749.8|748.8|19
1704224400000|2024-01-02 19:40:00|750.1|749.1|750.8|749.8|750.8|749.8|750|749|66
1704224700000|2024-01-02 19:45:00|750.9|749.9|751.3|750.3|751.6|750.6|750.8|749.8|6
1704225000000|2024-01-02 19:50:00|751.4|750.4|751.3|750.3|751.5|750.5|751.1|750.1|11
1704225300000|2024-01-02 19:55:00|751.4|750.4|750.3|749.3|751.5|750.5|750|749|53
1704225600000|2024-01-02 20:00:00|750.1|749.1|750.6|749.6|750.6|749.6|750|749|17
1704225900000|2024-01-02 20:05:00|750.4|749.4|750.1|749.1|750.4|749.4|750|749|2
1704226200000|2024-01-02 20:10:00|750|749|749.8|748.8|750|749|749.5|748.5|7
1704226500000|2024-01-02 20:15:00|749.9|748.9|749.8|748.8|750.3|749.3|749.8|748.8|0
1704226800000|2024-01-02 20:20:00|749.9|748.9|749.9|748.9|750.1|749.1|749.8|748.8|3
1704227100000|2024-01-02 20:25:00|749.8|748.8|750.1|749.1|750.3|749.3|749.5|748.5|2
1704227400000|2024-01-02 20:30:00|750|749|749.8|748.8|750.3|749.3|749.5|748.5|1
1704227700000|2024-01-02 20:35:00|749.6|748.6|748.8|747.8|749.8|748.8|748.8|747.8|6
1704228000000|2024-01-02 20:40:00|748.6|747.6|749|748|749|748|748.6|747.6|8
1704228300000|2024-01-02 20:45:00|748.8|747.8|749|748|749.1|748.1|748.8|747.8|1
1704228600000|2024-01-02 20:50:00|749.1|748.1|748.9|747.9|749.1|748.1|748.8|747.8|0
1704228900000|2024-01-02 20:55:00|749|748|748.8|747.8|749.3|748.3|748.8|747.8|12
1704229200000|2024-01-02 21:00:00|748.6|747.6|749|748|749.3|748.3|748.5|747.5|3
1704229500000|2024-01-02 21:05:00|749.1|748.1|749.1|748.1|749.3|748.3|749|748|0
1704229800000|2024-01-02 21:10:00|749.3|748.3|749|748|749.5|748.5|749|748|3
1704230100000|2024-01-02 21:15:00|749.1|748.1|749.1|748.1|749.5|748.5|749|748|95
1704230400000|2024-01-02 21:20:00|749.3|748.3|749.8|748.8|749.9|748.9|749.1|748.1|102
1704230700000|2024-01-02 21:25:00|749.9|748.9|750.8|749.8|750.8|749.8|749.8|748.8|102
1704231000000|2024-01-02 21:30:00|750.5|749.5|750.5|749.5|750.5|749.5|750.3|749.3|0
1704231300000|2024-01-02 21:35:00|750.4|749.4|750.6|749.6|750.6|749.6|750.4|749.4|0
1704231600000|2024-01-02 21:40:00|750.5|749.5|750.6|749.6|750.8|749.8|750.4|749.4|0
1704231900000|2024-01-02 21:45:00|750.5|749.5|750.9|749.9|750.9|749.9|750.4|749.4|9
1704232200000|2024-01-02 21:50:00|751|750|750.6|749.6|751|750|750.4|749.4|2
1704232500000|2024-01-02 21:55:00|750.8|749.8|750.6|749.6|751.3|750.3|750.5|749.5|16
1704232800000|2024-01-02 22:00:00|750.5|749.5|750.4|749.4|750.5|749.5|750.4|749.4|0
1704233400000|2024-01-02 22:10:00|750.8|749.8|751.1|750.1|751.4|750.4|750.8|749.8|0
1704236100000|2024-01-02 22:55:00|752.1|749.1|752.1|749.1|752.1|749.1|752.1|749.1|0
1704247200000|2024-01-03 02:00:00|749.1|748.1|749.8|748.8|749.8|748.8|749|748|1
1704247500000|2024-01-03 02:05:00|749.5|748.5|750|749|750.1|749.1|749.3|748.3|1
1704247800000|2024-01-03 02:10:00|750.1|749.1|749.8|748.8|750.1|749.1|749.8|748.8|0
1704248100000|2024-01-03 02:15:00|||||||||1
1704248400000|2024-01-03 02:20:00|749.9|748.9|749.8|748.8|749.9|748.9|749.6|748.6|0
1704248700000|2024-01-03 02:25:00|749.9|748.9|749.9|748.9|749.9|748.9|749.8|748.8|0
1704249000000|2024-01-03 02:30:00|749.8|748.8|749.5|748.5|749.9|748.9|749.5|748.5|0
1704249300000|2024-01-03 02:35:00|749.6|748.6|749.5|748.5|749.8|748.8|749.5|748.5|0
1704249600000|2024-01-03 02:40:00|749.6|748.6|749.5|748.5|749.8|748.8|749.5|748.5|0
1704249900000|2024-01-03 02:45:00|749.6|748.6|749.5|748.5|749.8|748.8|749.5|748.5|0
1704250200000|2024-01-03 02:50:00|749.6|748.6|749.6|748.6|749.8|748.8|749.5|748.5|0
1704250500000|2024-01-03 02:55:00|749.8|748.8|749.8|748.8|749.8|748.8|749.8|748.8|0
1704250800000|2024-01-03 03:00:00|749.9|748.9|750.3|749.3|750.4|749.4|749.9|748.9|1
1704251100000|2024-01-03 03:05:00|750|749|749|748|750.1|749.1|748.8|747.8|0
1704251400000|2024-01-03 03:10:00|749.1|748.1|749|748|749.1|748.1|748.8|747.8|0
1704251700000|2024-01-03 03:15:00|749.1|748.1|749.1|748.1|749.1|748.1|749|748|0
1704252000000|2024-01-03 03:20:00|749|748|748.9|747.9|749|748|748.6|747.6|0
1704252300000|2024-01-03 03:25:00|748.8|747.8|748.8|747.8|748.9|747.9|748.6|747.6|0
1704252600000|2024-01-03 03:30:00|748.9|747.9|749|748|749.1|748.1|748.8|747.8|1
1704252900000|2024-01-03 03:35:00|748.9|747.9|748.8|747.8|749|748|748.5|747.5|1
1704253200000|2024-01-03 03:40:00|748.9|747.9|749.1|748.1|749.3|748.3|748.8|747.8|1
1704253500000|2024-01-03 03:45:00|749.3|748.3|749.3|748.3|749.3|748.3|749|748|0
1704253800000|2024-01-03 03:50:00|749.1|748.1|749.3|748.3|749.3|748.3|749|748|0
1704254100000|2024-01-03 03:55:00|749|748|748.5|747.5|749|748|748.5|747.5|2
1704254400000|2024-01-03 04:00:00|748.6|747.6|748.5|747.5|748.8|747.8|748.5|747.5|0
1704254700000|2024-01-03 04:05:00|748.4|747.4|748.5|747.5|748.5|747.5|748.4|747.4|0
1704255300000|2024-01-03 04:15:00|748.4|747.4|748.8|747.8|748.8|747.8|748.4|747.4|0
1704255900000|2024-01-03 04:25:00|748.6|747.6|748.8|747.8|748.8|747.8|748.6|747.6|0
1704256200000|2024-01-03 04:30:00|748.9|747.9|748.8|747.8|748.9|747.9|748.8|747.8|0
1704257700000|2024-01-03 04:55:00|748.5|747.5|748.8|747.8|748.8|747.8|748.5|747.5|0
1704258000000|2024-01-03 05:00:00|748.6|747.6|748.6|747.6|748.8|747.8|748.5|747.5|0
1704258300000|2024-01-03 05:05:00|748.8|747.8|748.4|747.4|748.8|747.8|748.4|747.4|0
1704258600000|2024-01-03 05:10:00|748.5|747.5|748.3|747.3|748.5|747.5|748.3|747.3|1
1704259200000|2024-01-03 05:20:00|748|747|748.3|747.3|748.3|747.3|748|747|0
1704259500000|2024-01-03 05:25:00|748.1|747.1|746.3|745.3|748.3|747.3|746.3|745.3|12
1704259800000|2024-01-03 05:30:00|746|745|746.5|745.5|746.8|745.8|745.6|744.6|48
1704260100000|2024-01-03 05:35:00|746.6|745.6|746.8|745.8|746.9|745.9|746.6|745.6|1
1704260400000|2024-01-03 05:40:00|746.9|745.9|747|746|747|746|746.3|745.3|0
1704260700000|2024-01-03 05:45:00|746.9|745.9|746.8|745.8|747|746|746.5|745.5|0
1704261000000|2024-01-03 05:50:00|746.9|745.9|746.4|745.4|746.9|745.9|746|745|218
1704261300000|2024-01-03 05:55:00|746.3|745.3|747.4|746.4|747.5|746.5|746.3|745.3|5
1704261600000|2024-01-03 06:00:00|747.3|746.3|746.8|745.8|747.3|746.3|746.6|745.6|1
1704261900000|2024-01-03 06:05:00|746.6|745.6|747|746|747.3|746.3|746.5|745.5|8
1704262200000|2024-01-03 06:10:00|747.1|746.1|746.8|745.8|747.1|746.1|746.3|745.3|6
1704262500000|2024-01-03 06:15:00|746.9|745.9|748|747|749.5|748.5|746.8|745.8|0
1704262800000|2024-01-03 06:20:00|747.9|746.9|747.8|746.8|748|747|747.5|746.5|2
1704263100000|2024-01-03 06:25:00|747.9|746.9|748.3|747.3|748.5|747.5|747.6|746.6|4
1704263400000|2024-01-03 06:30:00|748.1|747.1|746.9|745.9|748.3|747.3|746.8|745.8|14
1704263700000|2024-01-03 06:35:00|746.8|745.8|746.8|745.8|746.9|745.9|746.3|745.3|58
1704264000000|2024-01-03 06:40:00|746.6|745.6|746.6|745.6|747.3|746.3|746.6|745.6|23
1704264300000|2024-01-03 06:45:00|746.3|745.3|746.3|745.3|746.8|745.8|746.1|745.1|66
1704264600000|2024-01-03 06:50:00|746.1|745.1|746.6|745.6|746.8|745.8|746|745|46
1704264900000|2024-01-03 06:55:00|746.5|745.5|746.8|745.8|747.1|746.1|746.3|745.3|0
1704265200000|2024-01-03 07:00:00|746.5|745.5|746.8|745.8|746.8|745.8|746.3|745.3|0
1704265500000|2024-01-03 07:05:00|746.6|745.6|746|745|746.6|745.6|745.8|744.8|4
1704265800000|2024-01-03 07:10:00|746.4|745.4|747|746|747.6|746.6|746.4|745.4|60
1704266100000|2024-01-03 07:15:00|746.8|745.8|746.3|745.3|747.1|746.1|746|745|307
1704266400000|2024-01-03 07:20:00|746|745|746.8|745.8|746.8|745.8|746|745|10
1704266700000|2024-01-03 07:25:00|746.5|745.5|745.9|744.9|746.9|745.9|745.6|744.6|52
1704267000000|2024-01-03 07:30:00|746|745|746.4|745.4|746.4|745.4|745.6|744.6|45
1704267300000|2024-01-03 07:35:00|746.3|745.3|746|745|746.3|745.3|745.6|744.6|13
1704267600000|2024-01-03 07:40:00|745.9|744.9|746.3|745.3|746.4|745.4|745.8|744.8|17
1704267900000|2024-01-03 07:45:00|746.4|745.4|745.9|744.9|746.5|745.5|745.6|744.6|383
1704268200000|2024-01-03 07:50:00|746|745|743.5|742.5|746.1|745.1|743.1|742.1|1233
1704268500000|2024-01-03 07:55:00|743.6|742.6|743.5|742.5|743.8|742.8|743|742|495
1704268800000|2024-01-03 08:00:00|743.4|742.4|742.9|741.9|743.6|742.6|742.6|741.6|160
1704269100000|2024-01-03 08:05:00|742.8|741.8|743.1|742.1|743.5|742.5|742.8|741.8|26
1704269400000|2024-01-03 08:10:00|742.8|741.8|743.5|742.5|744|743|741.6|740.6|173
1704269700000|2024-01-03 08:15:00|743.4|742.4|742.8|741.8|744.1|743.1|742.6|741.6|491
1704270000000|2024-01-03 08:20:00|742.6|741.6|742.5|741.5|742.9|741.9|741.6|740.6|133
1704270300000|2024-01-03 08:25:00|742.6|741.6|743.4|742.4|743.9|742.9|741.4|740.4|185
1704270600000|2024-01-03 08:30:00|743.5|742.5|745.9|744.9|745.9|744.9|743.5|742.5|400
1704270900000|2024-01-03 08:35:00|745.8|744.8|745.9|744.9|747.1|746.1|745.1|744.1|211
1704271200000|2024-01-03 08:40:00|745.8|744.8|745.5|744.5|746.4|745.4|744.8|743.8|167
1704271500000|2024-01-03 08:45:00|745.6|744.6|747.3|746.3|747.8|746.8|745.5|744.5|924
1704271800000|2024-01-03 08:50:00|747.1|746.1|749|748|749.4|748.4|747|746|55
1704272100000|2024-01-03 08:55:00|748.9|747.9|748.8|747.8|749.3|748.3|747.5|746.5|9
1704272400000|2024-01-03 09:00:00|748.9|747.9|748.6|747.6|748.9|747.9|747|746|193
1704272700000|2024-01-03 09:05:00|748.5|747.5|748.8|747.8|749.6|748.6|747.8|746.8|130
1704273000000|2024-01-03 09:10:00|748.6|747.6|746.6|745.6|749.1|748.1|746.6|745.6|584
1704273300000|2024-01-03 09:15:00|746.4|745.4|746.3|745.3|746.5|745.5|745.3|744.3|56
1704273600000|2024-01-03 09:20:00|746.1|745.1|744.1|743.1|746.1|745.1|744|743|22
1704273900000|2024-01-03 09:25:00|743.6|742.6|746.3|745.3|746.3|745.3|743.3|742.3|456
1704274200000|2024-01-03 09:30:00|746.1|745.1|750.5|749.5|750.6|749.6|746|745|1404
1704274500000|2024-01-03 09:35:00|750.4|749.4|753.1|752.1|753.1|752.1|750|749|345
1704274800000|2024-01-03 09:40:00|753.3|752.3|751.3|750.3|753.3|752.3|750.9|749.9|226
1704275100000|2024-01-03 09:45:00|751.4|750.4|751.4|750.4|751.9|750.9|750.9|749.9|61
1704275400000|2024-01-03 09:50:00|751.5|750.5|752.4|751.4|753.4|752.4|751.5|750.5|100
1704275700000|2024-01-03 09:55:00|752.1|751.1|751.1|750.1|752.4|751.4|750.6|749.6|392
1704276000000|2024-01-03 10:00:00|751.3|750.3|753.1|752.1|753.3|752.3|751|750|289
1704276300000|2024-01-03 10:05:00|753|752|752.4|751.4|753.1|752.1|751.8|750.8|98
1704276600000|2024-01-03 10:10:00|752.3|751.3|752.1|751.1|752.4|751.4|751|750|45
1704276900000|2024-01-03 10:15:00|752.3|751.3|754|753|754.4|753.4|751.3|750.3|207
1704277200000|2024-01-03 10:20:00|754.1|753.1|754|753|755.5|754.5|753.8|752.8|1562
1704277500000|2024-01-03 10:25:00|754.1|753.1|754.5|753.5|755|754|753.8|752.8|204
1704277800000|2024-01-03 10:30:00|754.6|753.6|754.3|753.3|755|754|753.6|752.6|303
1704278100000|2024-01-03 10:35:00|754.1|753.1|752.3|751.3|754.3|753.3|751.3|750.3|182
1704278400000|2024-01-03 10:40:00|752|751|752.8|751.8|752.8|751.8|751.8|750.8|78
1704278700000|2024-01-03 10:45:00|752.6|751.6|750.9|749.9|753|752|750.3|749.3|229
1704279000000|2024-01-03 10:50:00|751|750|751|750|751.8|750.8|750.5|749.5|368
1704279300000|2024-01-03 10:55:00|750.8|749.8|749.3|748.3|750.9|749.9|749.1|748.1|405
1704279600000|2024-01-03 11:00:00|749.8|748.8|750.8|749.8|751.6|750.6|749.5|748.5|53
1704279900000|2024-01-03 11:05:00|750.9|749.9|751.6|750.6|751.9|750.9|750.8|749.8|74
1704280200000|2024-01-03 11:10:00|751.5|750.5|753.8|752.8|753.9|752.9|751.5|750.5|223
1704280500000|2024-01-03 11:15:00|753.9|752.9|753.8|752.8|754.1|753.1|753.4|752.4|30
1704280800000|2024-01-03 11:20:00|753.9|752.9|753.5|752.5|753.9|752.9|753.1|752.1|23
1704281100000|2024-01-03 11:25:00|753.6|752.6|753.3|752.3|754.1|753.1|753.1|752.1|17
1704281400000|2024-01-03 11:30:00|753.1|752.1|754.3|753.3|754.4|753.4|752.8|751.8|47
1704281700000|2024-01-03 11:35:00|754.4|753.4|754.4|753.4|754.6|753.6|754|753|11
1704282000000|2024-01-03 11:40:00|754.3|753.3|754.3|753.3|754.6|753.6|753.5|752.5|15
1704282300000|2024-01-03 11:45:00|754|753|753.4|752.4|754|753|753.1|752.1|5
1704282600000|2024-01-03 11:50:00|753.5|752.5|754.9|753.9|755.1|754.1|753.3|752.3|24
1704282900000|2024-01-03 11:55:00|755.3|754.3|755.8|754.8|755.9|754.9|755|754|146
1704283200000|2024-01-03 12:00:00|755.6|754.6|756.8|755.8|757.3|756.3|755.3|754.3|397
1704283500000|2024-01-03 12:05:00|757|756|756.4|755.4|757|756|756.3|755.3|22
1704283800000|2024-01-03 12:10:00|756.5|755.5|756.9|755.9|757.1|756.1|756|755|17
1704284100000|2024-01-03 12:15:00|756.8|755.8|755|754|757|756|754.8|753.8|150
1704284400000|2024-01-03 12:20:00|755.1|754.1|755|754|755.5|754.5|754.8|753.8|43
1704284700000|2024-01-03 12:25:00|755.1|754.1|755.6|754.6|756.4|755.4|755.1|754.1|93
1704285000000|2024-01-03 12:30:00|755.8|754.8|759.1|758.1|759.4|758.4|755.6|754.6|324
1704285300000|2024-01-03 12:35:00|759.4|758.4|759|758|759.9|758.9|758.3|757.3|92
1704285600000|2024-01-03 12:40:00|758.8|757.8|758.6|757.6|759.6|758.6|758|757|34
1704285900000|2024-01-03 12:45:00|758.8|757.8|759|758|760.1|759.1|758.6|757.6|27
1704286200000|2024-01-03 12:50:00|759.1|758.1|759.4|758.4|759.9|758.9|759|758|325
1704286500000|2024-01-03 12:55:00|759.5|758.5|759.8|758.8|760.4|759.4|759.3|758.3|879
1704286800000|2024-01-03 13:00:00|759.9|758.9|762.8|761.8|763.1|762.1|759.8|758.8|172
1704287100000|2024-01-03 13:05:00|762.9|761.9|762.3|761.3|762.9|761.9|761.5|760.5|315
1704287400000|2024-01-03 13:10:00|762.1|761.1|760.3|759.3|762.3|761.3|759.9|758.9|127
1704287700000|2024-01-03 13:15:00|760.4|759.4|760.6|759.6|762|761|760.4|759.4|25
1704288000000|2024-01-03 13:20:00|760.5|759.5|760|759|761|760|759.4|758.4|160
1704288300000|2024-01-03 13:25:00|760.1|759.1|760.3|759.3|760.6|759.6|759.9|758.9|186
1704288600000|2024-01-03 13:30:00|760.4|759.4|761.1|760.1|761.4|760.4|759.3|758.3|392
1704288900000|2024-01-03 13:35:00|761|760|761.5|760.5|762.1|761.1|760.4|759.4|248
1704289200000|2024-01-03 13:40:00|761.4|760.4|758.8|757.8|761.8|760.8|758.5|757.5|801
1704289500000|2024-01-03 13:45:00|758.6|757.6|757.9|756.9|759.5|758.5|757.8|756.8|594
1704289800000|2024-01-03 13:50:00|757.8|756.8|757.3|756.3|758.4|757.4|756.9|755.9|80
1704290100000|2024-01-03 13:55:00|757.4|756.4|757.1|756.1|757.9|756.9|757.1|756.1|130
1704290400000|2024-01-03 14:00:00|756.9|755.9|758.5|757.5|759.1|758.1|755.6|754.6|329
1704290700000|2024-01-03 14:05:00|758.6|757.6|758.6|757.6|759.8|758.8|756.5|755.5|608
1704291000000|2024-01-03 14:10:00|758.8|757.8|760|759|761.5|760.5|758.3|757.3|853
1704291300000|2024-01-03 14:15:00|760.1|759.1|761.9|760.9|761.9|760.9|759.8|758.8|51
1704291600000|2024-01-03 14:20:00|762|761|762.3|761.3|763|762|761.4|760.4|170
1704291900000|2024-01-03 14:25:00|762.4|761.4|763.4|762.4|764.4|763.4|761.9|760.9|262
1704292200000|2024-01-03 14:30:00|763.5|762.5|762|761|763.8|762.8|762|761|51
1704292500000|2024-01-03 14:35:00|762.1|761.1|764.3|763.3|764.9|763.9|762|761|141
1704292800000|2024-01-03 14:40:00|764.5|763.5|763.6|762.6|764.9|763.9|763.4|762.4|40
1704293100000|2024-01-03 14:45:00|763.5|762.5|764.6|763.6|765|764|762.9|761.9|159
1704293400000|2024-01-03 14:50:00|764.9|763.9|764.5|763.5|765.3|764.3|763.9|762.9|73
1704293700000|2024-01-03 14:55:00|764.6|763.6|768|767|768.3|767.3|764.5|763.5|920
1704294000000|2024-01-03 15:00:00|767.9|766.9|770.3|769.3|771.1|770.1|767.8|766.8|548
1704294300000|2024-01-03 15:05:00|770.1|769.1|770.6|769.6|771.4|770.4|770|769|230
1704294600000|2024-01-03 15:10:00|770.5|769.5|772|771|772.3|771.3|769.9|768.9|773
1704294900000|2024-01-03 15:15:00|772.1|771.1|770.8|769.8|772.1|771.1|769.5|768.5|152
1704295200000|2024-01-03 15:20:00|770.9|769.9|772.3|771.3|772.5|771.5|770.5|769.5|281
1704295500000|2024-01-03 15:25:00|772|771|772.8|771.8|774.9|773.9|772|771|1374
1704295800000|2024-01-03 15:30:00|772.9|771.9|775.4|774.4|776|775|772.8|771.8|195
1704296100000|2024-01-03 15:35:00|775.3|774.3|775.4|774.4|775.9|774.9|774.4|773.4|693
1704296400000|2024-01-03 15:40:00|775.5|774.5|774.4|773.4|775.5|774.5|773.6|772.6|158
1704296700000|2024-01-03 15:45:00|774.5|773.5|773.3|772.3|774.6|773.6|771.9|770.9|1266
1704297000000|2024-01-03 15:50:00|773.4|772.4|774.6|773.6|775.4|774.4|773.4|772.4|532
1704297300000|2024-01-03 15:55:00|774.8|773.8|775.4|774.4|776|775|773.8|772.8|107
1704297600000|2024-01-03 16:00:00|775.5|774.5|775.6|774.6|776.4|775.4|775.4|774.4|493
1704297900000|2024-01-03 16:05:00|775.8|774.8|772.4|771.4|776.1|775.1|772|771|773
1704298200000|2024-01-03 16:10:00|772.1|771.1|774|773|774.9|773.9|772.1|771.1|491
1704298500000|2024-01-03 16:15:00|774.1|773.1|772.4|771.4|774.4|773.4|772.1|771.1|445
1704298800000|2024-01-03 16:20:00|772.3|771.3|773.5|772.5|775.9|774.9|771.9|770.9|421
1704299100000|2024-01-03 16:25:00|773.6|772.6|773.4|772.4|774.9|773.9|773|772|1239
1704299400000|2024-01-03 16:30:00|773.5|772.5|771.9|770.9|774.1|773.1|771.3|770.3|834
1704299700000|2024-01-03 16:35:00|772.1|771.1|770.6|769.6|772.4|771.4|770.6|769.6|844
1704300000000|2024-01-03 16:40:00|770.8|769.8|769.6|768.6|771.3|770.3|769.3|768.3|370
1704300300000|2024-01-03 16:45:00|769.5|768.5|768.6|767.6|769.6|768.6|767.9|766.9|303
1704300600000|2024-01-03 16:50:00|768.5|767.5|767.3|766.3|769.1|768.1|767.3|766.3|411
1704300900000|2024-01-03 16:55:00|767.1|766.1|767.5|766.5|767.9|766.9|766|765|246
1704301200000|2024-01-03 17:00:00|767.6|766.6|768.5|767.5|769.3|768.3|767.1|766.1|365
1704301500000|2024-01-03 17:05:00|768.4|767.4|768.4|767.4|768.9|767.9|767.5|766.5|104
1704301800000|2024-01-03 17:10:00|768.3|767.3|768.8|767.8|768.8|767.8|767.4|766.4|36
1704302100000|2024-01-03 17:15:00|768.5|767.5|768.1|767.1|768.9|767.9|767.9|766.9|27
1704302400000|2024-01-03 17:20:00|768.3|767.3|769.4|768.4|769.9|768.9|768.1|767.1|50
1704302700000|2024-01-03 17:25:00|769.3|768.3|768.4|767.4|769.3|768.3|768|767|71
1704303000000|2024-01-03 17:30:00|768.3|767.3|768.8|767.8|768.9|767.9|767.6|766.6|64
1704303300000|2024-01-03 17:35:00|768.6|767.6|770.6|769.6|771|770|768.5|767.5|55
1704303600000|2024-01-03 17:40:00|770.8|769.8|771.8|770.8|772.5|771.5|770.6|769.6|148
1704303900000|2024-01-03 17:45:00|771.9|770.9|770|769|772.3|771.3|769.9|768.9|52
1704304200000|2024-01-03 17:50:00|769.9|768.9|768.3|767.3|770|769|768.1|767.1|342
1704304500000|2024-01-03 17:55:00|768.1|767.1|768.1|767.1|768.4|767.4|767.4|766.4|543
1704304800000|2024-01-03 18:00:00|768|767|769|768|769.3|768.3|767.8|766.8|48
1704305100000|2024-01-03 18:05:00|769.1|768.1|770.8|769.8|770.8|769.8|769|768|86
1704305400000|2024-01-03 18:10:00|770.6|769.6|772.3|771.3|772.4|771.4|770|769|8
1704305700000|2024-01-03 18:15:00|772.1|771.1|774|773|774.1|773.1|771.5|770.5|487
1704306000000|2024-01-03 18:20:00|773.9|772.9|773.8|772.8|774.5|773.5|773.3|772.3|146
1704306300000|2024-01-03 18:25:00|773.9|772.9|773.5|772.5|774.4|773.4|773.4|772.4|9
1704306600000|2024-01-03 18:30:00|773.3|772.3|773|772|774|773|772.9|771.9|19
1704306900000|2024-01-03 18:35:00|772.9|771.9|771.6|770.6|773.5|772.5|771.6|770.6|242
1704307200000|2024-01-03 18:40:00|771.8|770.8|772|771|772.3|771.3|771.5|770.5|9
1704307500000|2024-01-03 18:45:00|771.9|770.9|772.5|771.5|773|772|771.9|770.9|25
1704307800000|2024-01-03 18:50:00|772.6|771.6|771.8|770.8|773|772|771.8|770.8|25
1704308100000|2024-01-03 18:55:00|771.5|770.5|771.1|770.1|772|771|771.1|770.1|48
1704308400000|2024-01-03 19:00:00|771.3|770.3|770.9|769.9|771.4|770.4|770.3|769.3|42
1704308700000|2024-01-03 19:05:00|771|770|771.1|770.1|772.1|771.1|770.8|769.8|28
1704309000000|2024-01-03 19:10:00|771|770|771.1|770.1|771.8|770.8|770.9|769.9|21
1704309300000|2024-01-03 19:15:00|771|770|769.6|768.6|771|770|769.5|768.5|85
1704309600000|2024-01-03 19:20:00|769.8|768.8|770.5|769.5|770.6|769.6|769.4|768.4|47
1704309900000|2024-01-03 19:25:00|770.4|769.4|770.3|769.3|771.1|770.1|769.5|768.5|137
1704310200000|2024-01-03 19:30:00|770.1|769.1|770.1|769.1|771.1|770.1|769.8|768.8|19
1704310500000|2024-01-03 19:35:00|770.3|769.3|771|770|771|770|769.6|768.6|387
1704310800000|2024-01-03 19:40:00|770.9|769.9|771.1|770.1|771.5|770.5|770.4|769.4|217
1704311100000|2024-01-03 19:45:00|771.3|770.3|771.1|770.1|771.3|770.3|770.4|769.4|4
1704311400000|2024-01-03 19:50:00|771|770|771.3|770.3|771.4|770.4|770.6|769.6|15
1704311700000|2024-01-03 19:55:00|771.1|770.1|771.8|770.8|771.9|770.9|771.1|770.1|12
1704312000000|2024-01-03 20:00:00|771.6|770.6|771.8|770.8|771.9|770.9|771.3|770.3|5
1704312300000|2024-01-03 20:05:00|771.6|770.6|772.3|771.3|773|772|771.6|770.6|2
1704312600000|2024-01-03 20:10:00|772.1|771.1|772.3|771.3|772.5|771.5|772.1|771.1|1
1704312900000|2024-01-03 20:15:00|772.1|771.1|772.3|771.3|772.3|771.3|772|771|3
1704313200000|2024-01-03 20:20:00|772.4|771.4|773|772|773.4|772.4|772.3|771.3|0
1704313500000|2024-01-03 20:25:00|772.9|771.9|772.9|771.9|773|772|772.5|771.5|7
1704313800000|2024-01-03 20:30:00|773|772|772.9|771.9|773.3|772.3|772.8|771.8|13
1704314100000|2024-01-03 20:35:00|773|772|772.8|771.8|773.1|772.1|772.4|771.4|3
1704314400000|2024-01-03 20:40:00|772.6|771.6|772.6|771.6|772.9|771.9|772.5|771.5|0
1704314700000|2024-01-03 20:45:00|772.5|771.5|772.8|771.8|772.9|771.9|772.5|771.5|1
1704315000000|2024-01-03 20:50:00|772.5|771.5|771.8|770.8|772.8|771.8|771.8|770.8|4
1704315300000|2024-01-03 20:55:00|771.9|770.9|772|771|772.3|771.3|771.8|770.8|11
1704315600000|2024-01-03 21:00:00|771.9|770.9|772|771|772.3|771.3|771.8|770.8|0
1704315900000|2024-01-03 21:05:00|771.9|770.9|771.5|770.5|772|771|771.5|770.5|1
1704316200000|2024-01-03 21:10:00|771.6|770.6|771.5|770.5|771.8|770.8|771.4|770.4|0
1704316500000|2024-01-03 21:15:00|771.4|770.4|771.5|770.5|771.6|770.6|771.4|770.4|0
1704316800000|2024-01-03 21:20:00|771.6|770.6|771.5|770.5|771.8|770.8|771.4|770.4|1
1704317100000|2024-01-03 21:25:00|771.8|770.8|771.6|770.6|771.8|770.8|771.4|770.4|16
1704317400000|2024-01-03 21:30:00|771.5|770.5|769.5|768.5|771.6|770.6|768.9|767.9|32
1704317700000|2024-01-03 21:35:00|769.8|768.8|770.3|769.3|770.3|769.3|769.8|768.8|17
1704318000000|2024-01-03 21:40:00|770.4|769.4|770.8|769.8|771.8|770.8|770.4|769.4|1
1704318300000|2024-01-03 21:45:00|770.6|769.6|770.5|769.5|770.8|769.8|770.3|769.3|0
1704318600000|2024-01-03 21:50:00|770.8|769.8|770.8|769.8|770.9|769.9|770.5|769.5|1
1704318900000|2024-01-03 21:55:00|770.5|769.5|770.1|769.1|770.6|769.6|769.9|768.9|23
1704319200000|2024-01-03 22:00:00|770.3|769.3|770.3|769.3|770.3|769.3|770.3|769.3|0
1704319500000|2024-01-03 22:05:00|771.1|768.1|771.1|768.1|771.1|768.1|771.1|768.1|1
1704320700000|2024-01-03 22:25:00|771.4|768.4|771.4|768.4|771.4|768.4|771.4|768.4|0
1704322500000|2024-01-03 22:55:00|770.6|769.6|771.6|768.6|771.6|769.6|770.6|768.6|0
1704333600000|2024-01-04 02:00:00|772.1|771.1|771.8|770.8|772.5|771.5|771.8|770.8|0
1704333900000|2024-01-04 02:05:00|771.6|770.6|771.8|770.8|772|771|771.3|770.3|37
1704334200000|2024-01-04 02:10:00|771.6|770.6|771.3|770.3|771.8|770.8|771.3|770.3|0
1704334500000|2024-01-04 02:15:00|771.4|770.4|771.1|770.1|771.4|770.4|771|770|0
1704334800000|2024-01-04 02:20:00|771.3|770.3|771|770|771.3|770.3|770.8|769.8|1
1704335100000|2024-01-04 02:25:00|770.9|769.9|770.8|769.8|771|770|770.8|769.8|0
1704335400000|2024-01-04 02:30:00|770.6|769.6|770.1|769.1|770.8|769.8|770.1|769.1|1
1704335700000|2024-01-04 02:35:00|770.3|769.3|770.3|769.3|770.3|769.3|769.9|768.9|1
1704336000000|2024-01-04 02:40:00|770.1|769.1|770|769|770.4|769.4|769.8|768.8|1
1704336300000|2024-01-04 02:45:00|769.9|768.9|770.3|769.3|770.4|769.4|769.8|768.8|0
1704336600000|2024-01-04 02:50:00|770.1|769.1|770.8|769.8|770.8|769.8|770.1|769.1|3
1704336900000|2024-01-04 02:55:00|770.6|769.6|770|769|770.8|769.8|769.8|768.8|166
1704337200000|2024-01-04 03:00:00|770.3|769.3|771|770|771.3|770.3|770.3|769.3|0
1704337500000|2024-01-04 03:05:00|770.9|769.9|771|770|771.3|770.3|770.5|769.5|0
1704337800000|2024-01-04 03:10:00|770.9|769.9|770.3|769.3|771|770|770.1|769.1|0
1704338100000|2024-01-04 03:15:00|770.4|769.4|770.5|769.5|770.8|769.8|770|769|0
1704338400000|2024-01-04 03:20:00|770.4|769.4|770.3|769.3|770.8|769.8|770|769|0
1704338700000|2024-01-04 03:25:00|770.5|769.5|770.6|769.6|770.6|769.6|770.4|769.4|0
1704339000000|2024-01-04 03:30:00|770.8|769.8|770.8|769.8|771.1|770.1|770.8|769.8|0
1704339300000|2024-01-04 03:35:00|771|770|771|770|771.3|770.3|770.5|769.5|0
1704339600000|2024-01-04 03:40:00|770.8|769.8|770.6|769.6|771|770|770.5|769.5|8
1704339900000|2024-01-04 03:45:00|770.9|769.9|771|770|771|770|770.8|769.8|2
1704340200000|2024-01-04 03:50:00|770.8|769.8|771|770|771|770|770.8|769.8|0
1704340500000|2024-01-04 03:55:00|770.9|769.9|771|770|771|770|770.9|769.9|0
1704340800000|2024-01-04 04:00:00|770.6|769.6|771|770|771.1|770.1|770.6|769.6|0
1704341100000|2024-01-04 04:05:00|771.1|770.1|770.9|769.9|771.1|770.1|770.9|769.9|0
1704341400000|2024-01-04 04:10:00|771|770|771.5|770.5|771.5|770.5|771|770|14
1704341700000|2024-01-04 04:15:00|771.4|770.4|771.9|770.9|772|771|771.3|770.3|4
1704342000000|2024-01-04 04:20:00|771.8|770.8|772|771|772|771|771.8|770.8|0
1704342300000|2024-01-04 04:25:00|771.9|770.9|771.9|770.9|772|771|771.9|770.9|0
1704342600000|2024-01-04 04:30:00|771.8|770.8|771.5|770.5|771.9|770.9|771.4|770.4|2
1704342900000|2024-01-04 04:35:00|771.4|770.4|772|771|772|771|771.4|770.4|0
1704343200000|2024-01-04 04:40:00|771.8|770.8|771.8|770.8|771.9|770.9|771.5|770.5|0
1704343500000|2024-01-04 04:45:00|772|771|771.8|770.8|772|771|771.8|770.8|0
1704343800000|2024-01-04 04:50:00|772|771|771.8|770.8|772|771|771.6|770.6|0
1704344400000|2024-01-04 05:00:00|771.6|770.6|771.8|770.8|771.8|770.8|771.5|770.5|0
1704344700000|2024-01-04 05:05:00|771.6|770.6|771.8|770.8|771.8|770.8|771.6|770.6|0
1704345300000|2024-01-04 05:15:00|771.9|770.9|771.9|770.9|771.9|770.9|771.8|770.8|0
1704345600000|2024-01-04 05:20:00|772.1|771.1|772.1|771.1|772.1|771.1|772|771|10
1704345900000|2024-01-04 05:25:00|772.3|771.3|772.8|771.8|772.8|771.8|772.3|771.3|1
1704346200000|2024-01-04 05:30:00|772.5|771.5|772|771|772.5|771.5|771.8|770.8|2
1704346500000|2024-01-04 05:35:00|771.9|770.9|772.3|771.3|772.4|771.4|771.6|770.6|8
1704346800000|2024-01-04 05:40:00|772.4|771.4|772.3|771.3|772.4|771.4|772.3|771.3|1
1704347100000|2024-01-04 05:45:00|772.1|771.1|772.3|771.3|772.4|771.4|772.1|771.1|0
1704347400000|2024-01-04 05:50:00|772.4|771.4|772.8|771.8|772.9|771.9|772.3|771.3|18
1704347700000|2024-01-04 05:55:00|772.9|771.9|773.6|772.6|773.6|772.6|772.9|771.9|1
1704348000000|2024-01-04 06:00:00|773.5|772.5|773.6|772.6|773.9|772.9|773.3|772.3|3
1704348300000|2024-01-04 06:05:00|773.8|772.8|773.8|772.8|774|773|773.8|772.8|2
1704348600000|2024-01-04 06:10:00|773.6|772.6|774|773|774.1|773.1|773.6|772.6|6
1704348900000|2024-01-04 06:15:00|774.1|773.1|773.8|772.8|774.3|773.3|773.8|772.8|4
1704349200000|2024-01-04 06:20:00|773.6|772.6|773.5|772.5|773.6|772.6|773.3|772.3|0
1704349500000|2024-01-04 06:25:00|773.6|772.6|773.8|772.8|773.9|772.9|773.5|772.5|2
1704349800000|2024-01-04 06:30:00|773.9|772.9|773.8|772.8|773.9|772.9|773.8|772.8|0
1704350100000|2024-01-04 06:35:00|773.9|772.9|773.9|772.9|773.9|772.9|773.8|772.8|0
1704350400000|2024-01-04 06:40:00|774.1|773.1|774.3|773.3|774.5|773.5|774.1|773.1|10
1704350700000|2024-01-04 06:45:00|774.1|773.1|773.9|772.9|774.5|773.5|773.5|772.5|2
1704351000000|2024-01-04 06:50:00|774|773|774.6|773.6|774.6|773.6|773.9|772.9|19
1704351300000|2024-01-04 06:55:00|774.4|773.4|774.4|773.4|774.8|773.8|774.1|773.1|14
1704351600000|2024-01-04 07:00:00|774.3|773.3|774.9|773.9|775.1|774.1|774.3|773.3|20
1704351900000|2024-01-04 07:05:00|775|774|773.3|772.3|775|774|773|772|35
1704352200000|2024-01-04 07:10:00|773.1|772.1|772.9|771.9|773.5|772.5|772.8|771.8|13
1704352500000|2024-01-04 07:15:00|772.8|771.8|772.8|771.8|773.8|772.8|772.8|771.8|8
1704352800000|2024-01-04 07:20:00|772.9|771.9|773.3|772.3|773.4|772.4|772.8|771.8|13
1704353100000|2024-01-04 07:25:00|773.4|772.4|773|772|773.5|772.5|772.6|771.6|60
1704353400000|2024-01-04 07:30:00|773.1|772.1|773.6|772.6|774|773|772.8|771.8|23
1704353700000|2024-01-04 07:35:00|773.5|772.5|773.3|772.3|773.6|772.6|772.4|771.4|71
1704354000000|2024-01-04 07:40:00|773.4|772.4|773.8|772.8|774|773|773.3|772.3|101
1704354300000|2024-01-04 07:45:00|773.9|772.9|772.5|771.5|774|773|772.3|771.3|373
1704354600000|2024-01-04 07:50:00|772.4|771.4|772.5|771.5|772.8|771.8|772.1|771.1|99
1704354900000|2024-01-04 07:55:00|772.6|771.6|772|771|772.8|771.8|771.8|770.8|1524
1704355200000|2024-01-04 08:00:00|772.1|771.1|772.6|771.6|773.6|772.6|772|771|303
1704355500000|2024-01-04 08:05:00|772.1|771.1|772.3|771.3|773.1|772.1|771.6|770.6|1221
1704355800000|2024-01-04 08:10:00|772.5|771.5|772.9|771.9|773.3|772.3|772.1|771.1|130
1704356100000|2024-01-04 08:15:00|772.8|771.8|773.8|772.8|774.1|773.1|772.8|771.8|161
1704356400000|2024-01-04 08:20:00|773.9|772.9|773.6|772.6|774|773|772.8|771.8|660
1704356700000|2024-01-04 08:25:00|773.5|772.5|771.8|770.8|773.9|772.9|771.3|770.3|473
1704357000000|2024-01-04 08:30:00|771.9|770.9|770.8|769.8|771.9|770.9|769.8|768.8|206
1704357300000|2024-01-04 08:35:00|771|770|771.4|770.4|771.5|770.5|770.9|769.9|109
1704357600000|2024-01-04 08:40:00|771.1|770.1|772.4|771.4|772.9|771.9|770.9|769.9|190
1704357900000|2024-01-04 08:45:00|772.6|771.6|771.3|770.3|772.6|771.6|771.1|770.1|352
1704358200000|2024-01-04 08:50:00|770.9|769.9|771.6|770.6|772|771|770.8|769.8|210
1704358500000|2024-01-04 08:55:00|771.5|770.5|772.6|771.6|772.9|771.9|771.5|770.5|241
1704358800000|2024-01-04 09:00:00|772.9|771.9|773.6|772.6|773.9|772.9|772.9|771.9|198
1704359100000|2024-01-04 09:05:00|773.5|772.5|775.4|774.4|775.5|774.5|773.4|772.4|274
1704359400000|2024-01-04 09:10:00|775.3|774.3|774.8|773.8|775.5|774.5|774.6|773.6|81
1704359700000|2024-01-04 09:15:00|774.6|773.6|774.4|773.4|775.5|774.5|774|773|102
1704360000000|2024-01-04 09:20:00|774.3|773.3|775.3|774.3|775.4|774.4|774.3|773.3|82
1704360300000|2024-01-04 09:25:00|775.4|774.4|774.3|773.3|775.4|774.4|774.1|773.1|102
1704360600000|2024-01-04 09:30:00|774.4|773.4|774.3|773.3|774.6|773.6|774.1|773.1|59
1704360900000|2024-01-04 09:35:00|774.1|773.1|772.8|771.8|774.4|773.4|772.3|771.3|863
1704361200000|2024-01-04 09:40:00|772.6|771.6|773.8|772.8|774|773|772.5|771.5|432
1704361500000|2024-01-04 09:45:00|773.9|772.9|773.4|772.4|773.9|772.9|773|772|33
1704361800000|2024-01-04 09:50:00|773.3|772.3|771.3|770.3|773.5|772.5|770.6|769.6|76
1704362100000|2024-01-04 09:55:00|771.4|770.4|771.9|770.9|772|771|771.1|770.1|485
1704362400000|2024-01-04 10:00:00|771.8|770.8|774.1|773.1|774.4|773.4|771.8|770.8|128
1704362700000|2024-01-04 10:05:00|774.3|773.3|774|773|774.6|773.6|773.8|772.8|22
1704363000000|2024-01-04 10:10:00|774.1|773.1|773.8|772.8|774.5|773.5|773.8|772.8|56
1704363300000|2024-01-04 10:15:00|773.9|772.9|772.8|771.8|774.3|773.3|772.6|771.6|31
1704363600000|2024-01-04 10:20:00|772.6|771.6|772.8|771.8|773.5|772.5|772.5|771.5|31
1704363900000|2024-01-04 10:25:00|772.9|771.9|772.6|771.6|772.9|771.9|772.4|771.4|120
1704364200000|2024-01-04 10:30:00|772.5|771.5|771.6|770.6|772.6|771.6|771.5|770.5|65
1704364500000|2024-01-04 10:35:00|771.8|770.8|771.4|770.4|772.1|771.1|771.3|770.3|111
1704364800000|2024-01-04 10:40:00|771.5|770.5|771.5|770.5|772.1|771.1|771.1|770.1|10
1704365100000|2024-01-04 10:45:00|771.8|770.8|771.9|770.9|772.1|771.1|771.6|770.6|21
1704365400000|2024-01-04 10:50:00|771.8|770.8|772.1|771.1|772.3|771.3|771|770|38
1704365700000|2024-01-04 10:55:00|772|771|771.5|770.5|772|771|771.4|770.4|19
1704366000000|2024-01-04 11:00:00|771.6|770.6|771.6|770.6|771.9|770.9|771.4|770.4|26
1704366300000|2024-01-04 11:05:00|771.9|770.9|772|771|772.4|771.4|771.6|770.6|158
1704366600000|2024-01-04 11:10:00|772.1|771.1|771.4|770.4|772.1|771.1|771.4|770.4|135
1704366900000|2024-01-04 11:15:00|771.3|770.3|771.9|770.9|772|771|771.3|770.3|42
1704367200000|2024-01-04 11:20:00|772|771|771.3|770.3|772|771|770.9|769.9|16
1704367500000|2024-01-04 11:25:00|771.4|770.4|771.8|770.8|772.3|771.3|771.3|770.3|46
1704367800000|2024-01-04 11:30:00|771.6|770.6|772.1|771.1|772.3|771.3|771.5|770.5|11
1704368100000|2024-01-04 11:35:00|771.9|770.9|771.9|770.9|772.6|771.6|771.6|770.6|159
1704368400000|2024-01-04 11:40:00|772.1|771.1|772.5|771.5|772.6|771.6|772.1|771.1|562
1704368700000|2024-01-04 11:45:00|772.6|771.6|772.9|771.9|772.9|771.9|772.5|771.5|178
1704369000000|2024-01-04 11:50:00|773.3|772.3|772.9|771.9|773.5|772.5|772.8|771.8|63
1704369300000|2024-01-04 11:55:00|773|772|773|772|773.3|772.3|772.9|771.9|6
1704369600000|2024-01-04 12:00:00|772.9|771.9|773.3|772.3|773.5|772.5|771.8|770.8|282
1704369900000|2024-01-04 12:05:00|773.1|772.1|773.1|772.1|773.9|772.9|773|772|128
1704370200000|2024-01-04 12:10:00|773.3|772.3|774.4|773.4|774.4|773.4|773.1|772.1|116
1704370500000|2024-01-04 12:15:00|774.3|773.3|774|773|774.4|773.4|773.4|772.4|128
1704370800000|2024-01-04 12:20:00|774.1|773.1|774|773|774.4|773.4|773.5|772.5|7
1704371100000|2024-01-04 12:25:00|774.3|773.3|775.1|774.1|775.4|774.4|774.3|773.3|57
1704371400000|2024-01-04 12:30:00|775|774|774.6|773.6|775.1|774.1|774.4|773.4|34
1704371700000|2024-01-04 12:35:00|774.5|773.5|774.6|773.6|774.8|773.8|774.3|773.3|30
1704372000000|2024-01-04 12:40:00|774.5|773.5|774.4|773.4|775.6|774.6|774.4|773.4|759
1704372300000|2024-01-04 12:45:00|774.1|773.1|774.5|773.5|775|774|774|773|214
1704372600000|2024-01-04 12:50:00|774.4|773.4|774.6|773.6|774.6|773.6|774.1|773.1|123
1704372900000|2024-01-04 12:55:00|774.8|773.8|773.8|772.8|774.8|773.8|773.6|772.6|66
1704373200000|2024-01-04 13:00:00|773.9|772.9|772.4|771.4|773.9|772.9|769.4|768.4|236
1704373500000|2024-01-04 13:05:00|772.3|771.3|773.5|772.5|774|773|772.1|771.1|23
1704373800000|2024-01-04 13:10:00|773.8|772.8|773.5|772.5|774|773|771.5|770.5|631
1704374100000|2024-01-04 13:15:00|773|772|772.4|771.4|773.1|772.1|772.1|771.1|726
1704374400000|2024-01-04 13:20:00|772.1|771.1|772.1|771.1|772.6|771.6|771.8|770.8|127
1704374700000|2024-01-04 13:25:00|772|771|773.8|772.8|774.1|773.1|771.9|770.9|525
1704375000000|2024-01-04 13:30:00|773.6|772.6|773.3|772.3|774.3|773.3|773|772|90
1704375300000|2024-01-04 13:35:00|773.1|772.1|774|773|774.6|773.6|772.9|771.9|349
1704375600000|2024-01-04 13:40:00|774.1|773.1|773.9|772.9|774.6|773.6|773.8|772.8|15
1704375900000|2024-01-04 13:45:00|773.8|772.8|774.1|773.1|774.6|773.6|773.6|772.6|78
1704376200000|2024-01-04 13:50:00|774|773|774.3|773.3|774.5|773.5|773.4|772.4|171
1704376500000|2024-01-04 13:55:00|774.1|773.1|772.8|771.8|774.5|773.5|772.6|771.6|45
1704376800000|2024-01-04 14:00:00|772.6|771.6|771.1|770.1|772.6|771.6|769.9|768.9|155
1704377100000|2024-01-04 14:05:00|771|770|768.6|767.6|771.6|770.6|768.5|767.5|115
1704377400000|2024-01-04 14:10:00|768.4|767.4|770.3|769.3|770.5|769.5|768.3|767.3|65
1704377700000|2024-01-04 14:15:00|770.4|769.4|769.8|768.8|771.3|770.3|769.6|768.6|1390
1704378000000|2024-01-04 14:20:00|769.9|768.9|771.5|770.5|771.9|770.9|768.5|767.5|854
1704378300000|2024-01-04 14:25:00|771.4|770.4|770|769|771.6|770.6|769|768|92
1704378600000|2024-01-04 14:30:00|769.9|768.9|771|770|772.3|771.3|769|768|131
1704378900000|2024-01-04 14:35:00|770.9|769.9|768|767|770.9|769.9|767.8|766.8|451
1704379200000|2024-01-04 14:40:00|767.8|766.8|768|767|768.9|767.9|767.6|766.6|282
1704379500000|2024-01-04 14:45:00|768.1|767.1|767.4|766.4|768.8|767.8|766.8|765.8|210
1704379800000|2024-01-04 14:50:00|767.5|766.5|768.5|767.5|769.1|768.1|767|766|48
1704380100000|2024-01-04 14:55:00|768.6|767.6|771.1|770.1|771.3|770.3|768.4|767.4|76
1704380400000|2024-01-04 15:00:00|771|770|773.3|772.3|773.3|772.3|770.6|769.6|238
1704380700000|2024-01-04 15:05:00|773.1|772.1|772.8|771.8|773.5|772.5|772|771|60
1704381000000|2024-01-04 15:10:00|772.6|771.6|771.3|770.3|772.8|771.8|770.5|769.5|34
1704381300000|2024-01-04 15:15:00|771.1|770.1|771.9|770.9|772.3|771.3|770.8|769.8|83
1704381600000|2024-01-04 15:20:00|771.8|770.8|769.5|768.5|771.9|770.9|769.3|768.3|37
1704381900000|2024-01-04 15:25:00|769.6|768.6|768.1|767.1|769.8|768.8|767.8|766.8|36
1704382200000|2024-01-04 15:30:00|768.3|767.3|768.9|767.9|769.6|768.6|767.8|766.8|250
1704382500000|2024-01-04 15:35:00|768.8|767.8|766.1|765.1|768.8|767.8|765.8|764.8|1024
1704382800000|2024-01-04 15:40:00|766.4|765.4|767.3|766.3|767.8|766.8|765.8|764.8|188
1704383100000|2024-01-04 15:45:00|767.5|766.5|768.3|767.3|768.5|767.5|767|766|207
1704383400000|2024-01-04 15:50:00|768.1|767.1|766.1|765.1|768.4|767.4|765.3|764.3|59
1704383700000|2024-01-04 15:55:00|765.9|764.9|764.9|763.9|765.9|764.9|764.8|763.8|88
1704384000000|2024-01-04 16:00:00|764.8|763.8|760.8|759.8|764.8|763.8|760.6|759.6|1219
1704384300000|2024-01-04 16:05:00|760.6|759.6|763|762|763.3|762.3|760.6|759.6|407
1704384600000|2024-01-04 16:10:00|762.9|761.9|761.5|760.5|764.1|763.1|760.6|759.6|281
1704384900000|2024-01-04 16:15:00|761.6|760.6|759|758|761.6|760.6|758.8|757.8|574
1704385200000|2024-01-04 16:20:00|759.1|758.1|760.1|759.1|761|760|758.6|757.6|555
1704385500000|2024-01-04 16:25:00|760.3|759.3|754.4|753.4|760.3|759.3|753.4|752.4|3496
1704385800000|2024-01-04 16:30:00|754.5|753.5|753.6|752.6|755.8|754.8|753.3|752.3|1268
1704386100000|2024-01-04 16:35:00|753.5|752.5|755.3|754.3|755.6|754.6|753.3|752.3|445
1704386400000|2024-01-04 16:40:00|755.1|754.1|754.3|753.3|755.3|754.3|753.4|752.4|824
1704386700000|2024-01-04 16:45:00|754|753|756|755|756.4|755.4|753.5|752.5|219
1704387000000|2024-01-04 16:50:00|755.9|754.9|756.9|755.9|757.4|756.4|755.1|754.1|70
1704387300000|2024-01-04 16:55:00|757|756|755.8|754.8|757.8|756.8|755.3|754.3|25
1704387600000|2024-01-04 17:00:00|755.9|754.9|756|755|756.1|755.1|755|754|778
1704387900000|2024-01-04 17:05:00|755.9|754.9|756.6|755.6|757.1|756.1|755|754|208
1704388200000|2024-01-04 17:10:00|756.5|755.5|754.4|753.4|756.6|755.6|753|752|67
1704388500000|2024-01-04 17:15:00|754.5|753.5|758.1|757.1|758.3|757.3|753.5|752.5|228
1704388800000|2024-01-04 17:20:00|758.3|757.3|757.5|756.5|758.6|757.6|757.3|756.3|108
1704389100000|2024-01-04 17:25:00|757.6|756.6|757.9|756.9|758.1|757.1|757.1|756.1|40
1704389400000|2024-01-04 17:30:00|757.8|756.8|758.8|757.8|759.5|758.5|757.5|756.5|170
1704389700000|2024-01-04 17:35:00|758.6|757.6|758.5|757.5|759|758|757.6|756.6|259
1704390000000|2024-01-04 17:40:00|758.4|757.4|759.9|758.9|760.5|759.5|758.3|757.3|36
1704390300000|2024-01-04 17:45:00|760|759|760.9|759.9|761|760|759.8|758.8|39
1704390600000|2024-01-04 17:50:00|760.8|759.8|761.4|760.4|761.8|760.8|760.5|759.5|29
1704390900000|2024-01-04 17:55:00|761.5|760.5|760.9|759.9|761.8|760.8|760|759|138
1704391200000|2024-01-04 18:00:00|761|760|761|760|761.3|760.3|760.4|759.4|84
1704391500000|2024-01-04 18:05:00|760.9|759.9|764.5|763.5|764.9|763.9|760.6|759.6|33
1704391800000|2024-01-04 18:10:00|764.4|763.4|763.6|762.6|764.8|763.8|763|762|53
1704392100000|2024-01-04 18:15:00|763.8|762.8|765.3|764.3|765.4|764.4|763.3|762.3|143
1704392400000|2024-01-04 18:20:00|765.4|764.4|763.8|762.8|765.4|764.4|763.5|762.5|95
1704392700000|2024-01-04 18:25:00|763.9|762.9|765.3|764.3|765.3|764.3|763.5|762.5|18
1704393000000|2024-01-04 18:30:00|765.4|764.4|764.1|763.1|766.3|765.3|764.1|763.1|74
1704393300000|2024-01-04 18:35:00|764|763|763.8|762.8|764.6|763.6|763.6|762.6|25
1704393600000|2024-01-04 18:40:00|763.9|762.9|763.6|762.6|764|763|763.4|762.4|12
1704393900000|2024-01-04 18:45:00|763.8|762.8|764.4|763.4|765|764|763.8|762.8|15
1704394200000|2024-01-04 18:50:00|764.3|763.3|763.1|762.1|764.9|763.9|762.6|761.6|50
1704394500000|2024-01-04 18:55:00|763|762|763.3|762.3|763.9|762.9|762.6|761.6|13
1704394800000|2024-01-04 19:00:00|762.9|761.9|763.4|762.4|763.4|762.4|762.3|761.3|294
1704395100000|2024-01-04 19:05:00|763.3|762.3|764.3|763.3|765.3|764.3|762.8|761.8|40
1704395400000|2024-01-04 19:10:00|764.4|763.4|764.4|763.4|764.8|763.8|763.9|762.9|7
1704395700000|2024-01-04 19:15:00|764.3|763.3|763.4|762.4|764.8|763.8|762.1|761.1|55
1704396000000|2024-01-04 19:20:00|763.5|762.5|762.4|761.4|764|763|762.3|761.3|37
1704396300000|2024-01-04 19:25:00|762.6|761.6|762.9|761.9|763.8|762.8|762.1|761.1|250
1704396600000|2024-01-04 19:30:00|763|762|763.9|762.9|764|763|762.8|761.8|20
1704396900000|2024-01-04 19:35:00|764|763|763.4|762.4|764|763|762.9|761.9|16
1704397200000|2024-01-04 19:40:00|763.6|762.6|763.3|762.3|763.6|762.6|763|762|5
1704397500000|2024-01-04 19:45:00|763.1|762.1|763.3|762.3|763.4|762.4|763|762|1
1704397800000|2024-01-04 19:50:00|763.1|762.1|762.4|761.4|763.4|762.4|762.3|761.3|17
1704398100000|2024-01-04 19:55:00|762.5|761.5|761.9|760.9|762.8|761.8|761.9|760.9|11
1704398400000|2024-01-04 20:00:00|761.8|760.8|762.6|761.6|762.6|761.6|761.6|760.6|4
1704398700000|2024-01-04 20:05:00|762.8|761.8|763.5|762.5|763.8|762.8|762.6|761.6|7
1704399000000|2024-01-04 20:10:00|763.4|762.4|763.8|762.8|763.9|762.9|763.1|762.1|3
1704399300000|2024-01-04 20:15:00|763.9|762.9|763.6|762.6|763.9|762.9|763.4|762.4|2
1704399600000|2024-01-04 20:20:00|763.5|762.5|763.6|762.6|763.6|762.6|763.4|762.4|1
1704399900000|2024-01-04 20:25:00|763.5|762.5|762.9|761.9|763.6|762.6|762.8|761.8|6
1704400200000|2024-01-04 20:30:00|763.1|762.1|763.3|762.3|763.3|762.3|763|762|3
1704400500000|2024-01-04 20:35:00|763.1|762.1|763.4|762.4|763.6|762.6|762.6|761.6|9
1704400800000|2024-01-04 20:40:00|763.5|762.5|763.3|762.3|763.5|762.5|762.9|761.9|2
1704401100000|2024-01-04 20:45:00|763.4|762.4|763.4|762.4|763.5|762.5|763.3|762.3|0
1704401400000|2024-01-04 20:50:00|763.3|762.3|763.5|762.5|763.6|762.6|762.8|761.8|4
1704401700000|2024-01-04 20:55:00|763.6|762.6|763.5|762.5|763.8|762.8|763.1|762.1|16
1704402000000|2024-01-04 21:00:00|763.4|762.4|763.8|762.8|763.9|762.9|763.4|762.4|0
1704402300000|2024-01-04 21:05:00|763.6|762.6|764|763|764|763|763.5|762.5|7
1704402600000|2024-01-04 21:10:00|764.1|763.1|763.9|762.9|764.1|763.1|763.8|762.8|0
1704402900000|2024-01-04 21:15:00|763.8|762.8|763.5|762.5|763.9|762.9|763.4|762.4|203
1704403200000|2024-01-04 21:20:00|763.6|762.6|763.8|762.8|763.9|762.9|763.5|762.5|0
1704403500000|2024-01-04 21:25:00|763.9|762.9|763.8|762.8|764|763|763.6|762.6|1
1704403800000|2024-01-04 21:30:00|763.5|762.5|763.4|762.4|763.6|762.6|763.1|762.1|0
1704404100000|2024-01-04 21:35:00|763.5|762.5|763.6|762.6|763.6|762.6|763.4|762.4|0
1704404400000|2024-01-04 21:40:00|763.8|762.8|763.8|762.8|763.9|762.9|763.8|762.8|0
1704404700000|2024-01-04 21:45:00|763.9|762.9|763.6|762.6|764|763|763.6|762.6|37
1704405000000|2024-01-04 21:50:00|763.8|762.8|764.3|763.3|764.3|763.3|763.8|762.8|6
1704405300000|2024-01-04 21:55:00|764.5|763.5|764.5|763.5|764.5|763.5|764.1|763.1|24
1704405600000|2024-01-04 22:00:00|764.4|763.4|764.5|763.5|764.5|763.5|764.4|763.4|0
1704408900000|2024-01-04 22:55:00|765.4|762.4|765.4|762.4|765.4|762.4|765.4|762.4|0
1704420000000|2024-01-05 02:00:00|767|766|767.1|766.1|767.3|766.3|766.8|765.8|7
1704420300000|2024-01-05 02:05:00|767|766|767|766|767.5|766.5|766.9|765.9|0
1704420600000|2024-01-05 02:10:00|766.9|765.9|766.8|765.8|766.9|765.9|766.5|765.5|0
1704420900000|2024-01-05 02:15:00|766.6|765.6|766.8|765.8|766.9|765.9|766|765|0
1704421200000|2024-01-05 02:20:00|766.9|765.9|767.1|766.1|767.3|766.3|766.8|765.8|2
1704421500000|2024-01-05 02:25:00|767.4|766.4|767.8|766.8|767.8|766.8|767.4|766.4|17
1704421800000|2024-01-05 02:30:00|767.6|766.6|767.8|766.8|767.8|766.8|767.4|766.4|0
1704422100000|2024-01-05 02:35:00|767.6|766.6|767.8|766.8|767.8|766.8|767.3|766.3|0
1704422400000|2024-01-05 02:40:00|767.6|766.6|767.1|766.1|767.8|766.8|767|766|2
1704422700000|2024-01-05 02:45:00|767|766|767.5|766.5|767.5|766.5|767|766|2
1704423000000|2024-01-05 02:50:00|767.4|766.4|767.6|766.6|768.4|767.4|767.4|766.4|287
1704423300000|2024-01-05 02:55:00|767.4|766.4|766.8|765.8|767.5|766.5|766.8|765.8|2
1704423600000|2024-01-05 03:00:00|766.9|765.9|767.1|766.1|767.3|766.3|766.8|765.8|0
1704423900000|2024-01-05 03:05:00|767.3|766.3|767|766|767.5|766.5|767|766|0
1704424200000|2024-01-05 03:10:00|766.9|765.9|766.9|765.9|767|766|766.6|765.6|322
1704424500000|2024-01-05 03:15:00|767|766|767.3|766.3|767.5|766.5|766.9|765.9|0
1704424800000|2024-01-05 03:20:00|767|766|766.8|765.8|767.1|766.1|766.8|765.8|0
1704425100000|2024-01-05 03:25:00|766.6|765.6|766.8|765.8|766.8|765.8|766.6|765.6|0
1704425400000|2024-01-05 03:30:00|766.5|765.5|766.1|765.1|766.5|765.5|766.1|765.1|1
1704425700000|2024-01-05 03:35:00|766.3|765.3|766.3|765.3|766.3|765.3|766|765|0
1704426000000|2024-01-05 03:40:00|766|765|766|765|766.1|765.1|766|765|0
1704426300000|2024-01-05 03:45:00|766.1|765.1|766.3|765.3|766.3|765.3|766|765|0
1704426600000|2024-01-05 03:50:00|766.1|765.1|766.1|765.1|766.3|765.3|766|765|0
1704426900000|2024-01-05 03:55:00|766.3|765.3|766|765|766.3|765.3|766|765|0
1704427200000|2024-01-05 04:00:00|766.1|765.1|766.5|765.5|766.5|765.5|766|765|0
1704427500000|2024-01-05 04:05:00|766.4|765.4|766.3|765.3|766.5|765.5|766.3|765.3|0
1704427800000|2024-01-05 04:10:00|766.4|765.4|766.4|765.4|766.5|765.5|766.3|765.3|0
1704428100000|2024-01-05 04:15:00|766.5|765.5|766.3|765.3|766.5|765.5|766.3|765.3|0
1704428400000|2024-01-05 04:20:00|766.5|765.5|766.5|765.5|766.5|765.5|766.5|765.5|0
1704428700000|2024-01-05 04:25:00|766.3|765.3|766.5|765.5|766.5|765.5|766.3|765.3|0
1704429000000|2024-01-05 04:30:00|766.4|765.4|766.4|765.4|766.5|765.5|766.4|765.4|0
1704429300000|2024-01-05 04:35:00|766.3|765.3|766.3|765.3|766.5|765.5|766.3|765.3|0
1704429600000|2024-01-05 04:40:00|766.5|765.5|766.4|765.4|766.5|765.5|766.3|765.3|0
1704429900000|2024-01-05 04:45:00|766.3|765.3|766.8|765.8|766.8|765.8|766.3|765.3|4
1704430200000|2024-01-05 04:50:00|766.9|765.9|766.6|765.6|767|766|766.6|765.6|5
1704430500000|2024-01-05 04:55:00|767|766|766.9|765.9|767|766|766.9|765.9|7
1704430800000|2024-01-05 05:00:00|767|766|767.1|766.1|767.3|766.3|767|766|0
1704431100000|2024-01-05 05:05:00|767|766|767.1|766.1|767.3|766.3|766.9|765.9|0
1704431400000|2024-01-05 05:10:00|767|766|767.1|766.1|767.3|766.3|767|766|0
1704431700000|2024-01-05 05:15:00|767.3|766.3|767|766|767.3|766.3|767|766|0
1704432000000|2024-01-05 05:20:00|766.9|765.9|767|766|767.3|766.3|766.9|765.9|16
1704432300000|2024-01-05 05:25:00|767.3|766.3|767.3|766.3|767.3|766.3|767.3|766.3|0
1704432600000|2024-01-05 05:30:00|767.5|766.5|767|766|767.8|766.8|766.9|765.9|4
1704432900000|2024-01-05 05:35:00|767.1|766.1|767|766|767.3|766.3|766.9|765.9|1
1704433200000|2024-01-05 05:40:00|766.9|765.9|766|765|767|766|765.9|764.9|38
1704433500000|2024-01-05 05:45:00|765.9|764.9|765.3|764.3|766|765|765|764|34
1704433800000|2024-01-05 05:50:00|765.1|764.1|765.3|764.3|765.4|764.4|764.9|763.9|9
1704434100000|2024-01-05 05:55:00|765.1|764.1|765.3|764.3|765.3|764.3|765|764|1
1704434400000|2024-01-05 06:00:00|765.4|764.4|766.3|765.3|766.8|765.8|765.4|764.4|6
1704434700000|2024-01-05 06:05:00|766.4|765.4|766.8|765.8|766.8|765.8|766.3|765.3|0
1704435000000|2024-01-05 06:10:00|767|766|767.5|766.5|767.5|766.5|766.9|765.9|4
1704435300000|2024-01-05 06:15:00|767.3|766.3|767.8|766.8|767.8|766.8|767.3|766.3|59
1704435600000|2024-01-05 06:20:00|767.9|766.9|767.5|766.5|768.3|767.3|767.5|766.5|10
1704435900000|2024-01-05 06:25:00|767.4|766.4|767.5|766.5|767.6|766.6|767.3|766.3|0
1704436200000|2024-01-05 06:30:00|767.3|766.3|767.5|766.5|767.5|766.5|766.8|765.8|0
1704436500000|2024-01-05 06:35:00|767.6|766.6|767|766|767.9|766.9|766.8|765.8|4
1704436800000|2024-01-05 06:40:00|766.8|765.8|766.6|765.6|767|766|766.5|765.5|17
1704437100000|2024-01-05 06:45:00|766.5|765.5|767|766|767|766|766.4|765.4|3
1704437400000|2024-01-05 06:50:00|767.3|766.3|767.3|766.3|767.5|766.5|766.8|765.8|13
1704437700000|2024-01-05 06:55:00|767.5|766.5|767.1|766.1|767.5|766.5|767|766|0
1704438000000|2024-01-05 07:00:00|767.3|766.3|766.3|765.3|767.3|766.3|766.1|765.1|0
1704438300000|2024-01-05 07:05:00|766.5|765.5|766|765|766.5|765.5|766|765|5
1704438600000|2024-01-05 07:10:00|766.3|765.3|766|765|766.4|765.4|765.9|764.9|230
1704438900000|2024-01-05 07:15:00|766.1|765.1|766.8|765.8|766.9|765.9|765.9|764.9|18
1704439200000|2024-01-05 07:20:00|766.9|765.9|765.4|764.4|766.9|765.9|765.1|764.1|13
1704439500000|2024-01-05 07:25:00|765.3|764.3|764.3|763.3|765.3|764.3|764.1|763.1|39
1704439800000|2024-01-05 07:30:00|764.1|763.1|764.8|763.8|764.9|763.9|764.1|763.1|31
1704440100000|2024-01-05 07:35:00|764.9|763.9|764.8|763.8|764.9|763.9|764.6|763.6|2
1704440400000|2024-01-05 07:40:00|764.9|763.9|764.1|763.1|765.1|764.1|764.1|763.1|1111
1704440700000|2024-01-05 07:45:00|764.3|763.3|765.4|764.4|765.6|764.6|764.1|763.1|285
1704441000000|2024-01-05 07:50:00|765.8|764.8|765.5|764.5|766|765|765.1|764.1|30
1704441300000|2024-01-05 07:55:00|765.6|764.6|765.4|764.4|765.9|764.9|765|764|97
1704441600000|2024-01-05 08:00:00|765|764|765.5|764.5|765.5|764.5|763.9|762.9|159
1704441900000|2024-01-05 08:05:00|765.8|764.8|765.6|764.6|766.1|765.1|764.9|763.9|58
1704442200000|2024-01-05 08:10:00|765.8|764.8|765.1|764.1|765.8|764.8|764.9|763.9|35
1704442500000|2024-01-05 08:15:00|765.3|764.3|765|764|766|765|764.9|763.9|42
1704442800000|2024-01-05 08:20:00|765.1|764.1|765.9|764.9|766.4|765.4|764.9|763.9|141
1704443100000|2024-01-05 08:25:00|765.8|764.8|764.3|763.3|765.8|764.8|763.4|762.4|220
1704443400000|2024-01-05 08:30:00|764.4|763.4|762.9|761.9|765.6|764.6|762.6|761.6|192
1704443700000|2024-01-05 08:35:00|763|762|761.5|760.5|763.6|762.6|761.5|760.5|98
1704444000000|2024-01-05 08:40:00|761.6|760.6|763|762|763.3|762.3|761.3|760.3|56
1704444300000|2024-01-05 08:45:00|762.9|761.9|763.5|762.5|764|763|762.9|761.9|10
1704444600000|2024-01-05 08:50:00|763.6|762.6|766.3|765.3|766.4|765.4|763.5|762.5|137
1704444900000|2024-01-05 08:55:00|766.1|765.1|766|765|766.1|765.1|765.3|764.3|18
1704445200000|2024-01-05 09:00:00|766.1|765.1|766.3|765.3|766.4|765.4|765.3|764.3|37
1704445500000|2024-01-05 09:05:00|766|765|766.3|765.3|766.4|765.4|765.9|764.9|72
1704445800000|2024-01-05 09:10:00|766.1|765.1|766.3|765.3|766.4|765.4|766.1|765.1|87
1704446100000|2024-01-05 09:15:00|766.1|765.1|767.1|766.1|767.1|766.1|766|765|83
1704446400000|2024-01-05 09:20:00|767|766|767|766|767.6|766.6|766.9|765.9|33
1704446700000|2024-01-05 09:25:00|767.1|766.1|767.5|766.5|768.1|767.1|766.8|765.8|44
1704447000000|2024-01-05 09:30:00|767.3|766.3|767|766|767.6|766.6|766.5|765.5|58
1704447300000|2024-01-05 09:35:00|767.1|766.1|766.8|765.8|767.1|766.1|766.6|765.6|16
1704447600000|2024-01-05 09:40:00|766.6|765.6|767.4|766.4|768.1|767.1|766.6|765.6|129
1704447900000|2024-01-05 09:45:00|767.5|766.5|767.4|766.4|768.4|767.4|767.4|766.4|47
1704448200000|2024-01-05 09:50:00|767.5|766.5|767.4|766.4|767.6|766.6|766.5|765.5|70
1704448500000|2024-01-05 09:55:00|767.5|766.5|767.5|766.5|767.8|766.8|767.3|766.3|19
1704448800000|2024-01-05 10:00:00|767.6|766.6|767.5|766.5|767.9|766.9|767.4|766.4|18
1704449100000|2024-01-05 10:05:00|767.4|766.4|766.9|765.9|767.8|766.8|766.6|765.6|90
1704449400000|2024-01-05 10:10:00|766.8|765.8|765.1|764.1|766.8|765.8|764.9|763.9|206
1704449700000|2024-01-05 10:15:00|765|764|766.1|765.1|766.1|765.1|765|764|181
1704450000000|2024-01-05 10:20:00|765.9|764.9|765.3|764.3|766|765|765.1|764.1|49
1704450300000|2024-01-05 10:25:00|765.1|764.1|765.4|764.4|765.6|764.6|765.1|764.1|141
1704450600000|2024-01-05 10:30:00|765.3|764.3|764.4|763.4|765.4|764.4|764|763|30
1704450900000|2024-01-05 10:35:00|764.3|763.3|764|763|764.8|763.8|763.9|762.9|158
1704451200000|2024-01-05 10:40:00|764.1|763.1|763.4|762.4|764.1|763.1|763|762|59
1704451500000|2024-01-05 10:45:00|763.3|762.3|763|762|763.8|762.8|762.5|761.5|47
1704451800000|2024-01-05 10:50:00|762.9|761.9|763.3|762.3|764|763|762.5|761.5|61
1704452100000|2024-01-05 10:55:00|763.1|762.1|763|762|763.4|762.4|762.8|761.8|34
1704452400000|2024-01-05 11:00:00|763.1|762.1|762|761|763.4|762.4|762|761|129
1704452700000|2024-01-05 11:05:00|762.1|761.1|763.1|762.1|763.4|762.4|761.8|760.8|109
1704453000000|2024-01-05 11:10:00|763.3|762.3|763.9|762.9|764.5|763.5|763.1|762.1|163
1704453300000|2024-01-05 11:15:00|764|763|763.3|762.3|764.3|763.3|763.1|762.1|674
1704453600000|2024-01-05 11:20:00|763.1|762.1|763.6|762.6|763.9|762.9|763.1|762.1|15
1704453900000|2024-01-05 11:25:00|763.9|762.9|763.4|762.4|763.9|762.9|763.3|762.3|286
1704454200000|2024-01-05 11:30:00|763.5|762.5|762.9|761.9|763.5|762.5|762.8|761.8|70
1704454500000|2024-01-05 11:35:00|762.8|761.8|763.1|762.1|763.6|762.6|762.8|761.8|27
1704454800000|2024-01-05 11:40:00|763|762|763.4|762.4|763.4|762.4|762.5|761.5|9
1704455100000|2024-01-05 11:45:00|763.3|762.3|764.6|763.6|765.1|764.1|763.1|762.1|53
1704455400000|2024-01-05 11:50:00|764.9|763.9|764.4|763.4|764.9|763.9|764.1|763.1|41
1704455700000|2024-01-05 11:55:00|764.3|763.3|763.9|762.9|764.4|763.4|763.5|762.5|13
1704456000000|2024-01-05 12:00:00|764.1|763.1|764.4|763.4|764.6|763.6|763.6|762.6|40
1704456300000|2024-01-05 12:05:00|764.3|763.3|763.4|762.4|764.3|763.3|763.4|762.4|28
1704456600000|2024-01-05 12:10:00|763.3|762.3|764|763|764.4|763.4|763.3|762.3|19
1704456900000|2024-01-05 12:15:00|764.1|763.1|764.1|763.1|764.6|763.6|763.3|762.3|147
1704457200000|2024-01-05 12:20:00|764.3|763.3|765.4|764.4|765.4|764.4|764.1|763.1|13
1704457500000|2024-01-05 12:25:00|765.3|764.3|765.4|764.4|765.4|764.4|765.1|764.1|25
1704457800000|2024-01-05 12:30:00|765.3|764.3|764.6|763.6|765.4|764.4|764.4|763.4|133
1704458100000|2024-01-05 12:35:00|764.8|763.8|765.1|764.1|765.3|764.3|764.6|763.6|224
1704458400000|2024-01-05 12:40:00|765|764|764.5|763.5|765.1|764.1|762.9|761.9|3583
1704458700000|2024-01-05 12:45:00|764.6|763.6|764.3|763.3|764.9|763.9|764|763|169
1704459000000|2024-01-05 12:50:00|764.4|763.4|763.9|762.9|764.5|763.5|763.6|762.6|120
1704459300000|2024-01-05 12:55:00|763.8|762.8|762.9|761.9|764|763|762.9|761.9|15
1704459600000|2024-01-05 13:00:00|763|762|764|763|766.8|765.8|762.9|761.9|183
1704459900000|2024-01-05 13:05:00|763.9|762.9|764.5|763.5|765.4|764.4|763.5|762.5|18
1704460200000|2024-01-05 13:10:00|764.6|763.6|763.6|762.6|764.9|763.9|762.4|761.4|192
1704460500000|2024-01-05 13:15:00|763.8|762.8|765.5|764.5|765.8|764.8|763.3|762.3|680
1704460800000|2024-01-05 13:20:00|765.6|764.6|766.3|765.3|766.9|765.9|765.5|764.5|86
1704461100000|2024-01-05 13:25:00|766.4|765.4|765.8|764.8|766.5|765.5|765|764|536
1704461400000|2024-01-05 13:30:00|765.9|764.9|764.8|763.8|766.4|765.4|764.1|763.1|31
1704461700000|2024-01-05 13:35:00|764.9|763.9|763.9|762.9|765|764|763.3|762.3|20
1704462000000|2024-01-05 13:40:00|763.6|762.6|763.8|762.8|764.8|763.8|762.9|761.9|80
1704462300000|2024-01-05 13:45:00|764|763|764.1|763.1|765.1|764.1|763.6|762.6|173
1704462600000|2024-01-05 13:50:00|764|763|767.8|766.8|767.9|766.9|763.3|762.3|52
1704462900000|2024-01-05 13:55:00|767.9|766.9|767.3|766.3|768.3|767.3|767.1|766.1|9
1704463200000|2024-01-05 14:00:00|767.1|766.1|768.9|767.9|768.9|767.9|765.9|764.9|244
1704463500000|2024-01-05 14:05:00|768.6|767.6|769.5|768.5|770.4|769.4|768.6|767.6|137
1704463800000|2024-01-05 14:10:00|769.3|768.3|767.9|766.9|769.5|768.5|767.3|766.3|101
1704464100000|2024-01-05 14:15:00|768|767|767.3|766.3|768|767|766.8|765.8|20
1704464400000|2024-01-05 14:20:00|767|766|767.4|766.4|768|767|765.8|764.8|235
1704464700000|2024-01-05 14:25:00|767.5|766.5|767.4|766.4|768.6|767.6|766.9|765.9|167
1704465000000|2024-01-05 14:30:00|767.5|766.5|766.4|765.4|768.6|767.6|765.8|764.8|65
1704465300000|2024-01-05 14:35:00|766.5|765.5|764.8|763.8|766.9|765.9|764.3|763.3|124
1704465600000|2024-01-05 14:40:00|764.5|763.5|764.1|763.1|764.9|763.9|762.4|761.4|224
1704465900000|2024-01-05 14:45:00|764|763|765.5|764.5|766.8|765.8|763.8|762.8|23
1704466200000|2024-01-05 14:50:00|765.4|764.4|767.9|766.9|767.9|766.9|765|764|1019
1704466500000|2024-01-05 14:55:00|768|767|769.8|768.8|770.1|769.1|767.8|766.8|296
1704466800000|2024-01-05 15:00:00|770|769|770.1|769.1|772.3|771.3|769.8|768.8|613
1704467100000|2024-01-05 15:05:00|770|769|768.4|767.4|771|770|767.6|766.6|88
1704467400000|2024-01-05 15:10:00|768.3|767.3|767.4|766.4|769|768|767.3|766.3|495
1704467700000|2024-01-05 15:15:00|767.5|766.5|769|768|769.5|768.5|767|766|951
1704468000000|2024-01-05 15:20:00|768.9|767.9|767.3|766.3|768.9|767.9|766.8|765.8|84
1704468300000|2024-01-05 15:25:00|767.4|766.4|765.8|764.8|767.5|766.5|765.3|764.3|79
1704468600000|2024-01-05 15:30:00|765.9|764.9|766.4|765.4|766.9|765.9|764.9|763.9|476
1704468900000|2024-01-05 15:35:00|766.3|765.3|765|764|766.4|765.4|764.3|763.3|147
1704469200000|2024-01-05 15:40:00|764.3|763.3|764|763|765|764|763|762|271
1704469500000|2024-01-05 15:45:00|763.9|762.9|767.1|766.1|767.1|766.1|763.9|762.9|611
1704469800000|2024-01-05 15:50:00|767.4|766.4|767|766|767.5|766.5|765.9|764.9|435
1704470100000|2024-01-05 15:55:00|766.9|765.9|766.4|765.4|767.4|766.4|766.3|765.3|495
1704470400000|2024-01-05 16:00:00|766.3|765.3|767.8|766.8|768.4|767.4|766.3|765.3|220
1704470700000|2024-01-05 16:05:00|767.9|766.9|766.9|765.9|768.1|767.1|766.4|765.4|81
1704471000000|2024-01-05 16:10:00|766.8|765.8|768.4|767.4|768.8|767.8|766.8|765.8|153
1704471300000|2024-01-05 16:15:00|768.5|767.5|768.8|767.8|769.1|768.1|767.9|766.9|395
1704471600000|2024-01-05 16:20:00|768.9|767.9|766.4|765.4|768.9|767.9|766.1|765.1|570
1704471900000|2024-01-05 16:25:00|766.5|765.5|766.5|765.5|767|766|765.1|764.1|915
1704472200000|2024-01-05 16:30:00|766.6|765.6|768.6|767.6|770|769|766.5|765.5|935
1704472500000|2024-01-05 16:35:00|768.5|767.5|768.4|767.4|768.8|767.8|767.4|766.4|247
1704472800000|2024-01-05 16:40:00|768|767|767.6|766.6|768.3|767.3|767.1|766.1|50
1704473100000|2024-01-05 16:45:00|767.8|766.8|768.5|767.5|769.1|768.1|767.4|766.4|323
1704473400000|2024-01-05 16:50:00|768.6|767.6|769.8|768.8|770.1|769.1|768.5|767.5|20
1704473700000|2024-01-05 16:55:00|769.6|768.6|770.5|769.5|770.8|769.8|769.5|768.5|51
1704474000000|2024-01-05 17:00:00|770.6|769.6|770.4|769.4|770.8|769.8|769.5|768.5|64
1704474300000|2024-01-05 17:05:00|770.3|769.3|768.3|767.3|770.8|769.8|768|767|32
1704474600000|2024-01-05 17:10:00|768.1|767.1|769.6|768.6|770|769|768.1|767.1|41
1704474900000|2024-01-05 17:15:00|769.8|768.8|769.6|768.6|770.6|769.6|769.4|768.4|13
1704475200000|2024-01-05 17:20:00|769.8|768.8|769.3|768.3|770.5|769.5|769.3|768.3|3
1704475500000|2024-01-05 17:25:00|769.4|768.4|768.8|767.8|769.8|768.8|768.6|767.6|415
1704475800000|2024-01-05 17:30:00|768.9|767.9|767.5|766.5|769.1|768.1|767.1|766.1|385
1704476100000|2024-01-05 17:35:00|767.4|766.4|767.9|766.9|768|767|767|766|354
1704476400000|2024-01-05 17:40:00|767.8|766.8|767|766|768.1|767.1|766.5|765.5|147
1704476700000|2024-01-05 17:45:00|766.9|765.9|767.4|766.4|768.6|767.6|766.6|765.6|72
1704477000000|2024-01-05 17:50:00|767.6|766.6|767.8|766.8|768|767|767.1|766.1|115
1704477300000|2024-01-05 17:55:00|767.6|766.6|767.5|766.5|768.8|767.8|767.1|766.1|164
1704477600000|2024-01-05 18:00:00|767.4|766.4|768.5|767.5|768.6|767.6|767.4|766.4|432
1704477900000|2024-01-05 18:05:00|768.8|767.8|770.6|769.6|770.8|769.8|768.5|767.5|328
1704478200000|2024-01-05 18:10:00|770.8|769.8|770.9|769.9|771|770|769.6|768.6|76
1704478500000|2024-01-05 18:15:00|771|770|770.6|769.6|771|770|769.6|768.6|11
1704478800000|2024-01-05 18:20:00|770.8|769.8|770.1|769.1|770.8|769.8|769.5|768.5|104
1704479100000|2024-01-05 18:25:00|770.3|769.3|771.6|770.6|771.9|770.9|770.1|769.1|35
1704479400000|2024-01-05 18:30:00|771.8|770.8|772.1|771.1|772.8|771.8|771.6|770.6|35
1704479700000|2024-01-05 18:35:00|772.4|771.4|773.3|772.3|773.3|772.3|772.1|771.1|9
1704480000000|2024-01-05 18:40:00|773.4|772.4|773.3|772.3|774.1|773.1|772.6|771.6|9
1704480300000|2024-01-05 18:45:00|773.4|772.4|773.6|772.6|774.3|773.3|773.3|772.3|18
1704480600000|2024-01-05 18:50:00|773.9|772.9|773.3|772.3|773.9|772.9|772.3|771.3|17
1704480900000|2024-01-05 18:55:00|773.5|772.5|772.9|771.9|773.6|772.6|772.9|771.9|27
1704481200000|2024-01-05 19:00:00|772.6|771.6|772.8|771.8|773.1|772.1|772|771|8
1704481500000|2024-01-05 19:05:00|772.9|771.9|770.4|769.4|773.3|772.3|769.8|768.8|291
1704481800000|2024-01-05 19:10:00|770.5|769.5|770.8|769.8|771.3|770.3|770.1|769.1|5
1704482100000|2024-01-05 19:15:00|770.6|769.6|771.6|770.6|771.8|770.8|770.5|769.5|88
1704482400000|2024-01-05 19:20:00|771.5|770.5|770.1|769.1|771.5|770.5|770.1|769.1|34
1704482700000|2024-01-05 19:25:00|770|769|770.3|769.3|770.9|769.9|769.9|768.9|186
1704483000000|2024-01-05 19:30:00|770.4|769.4|770.5|769.5|770.9|769.9|770|769|108
1704483300000|2024-01-05 19:35:00|770.4|769.4|770.6|769.6|770.9|769.9|770.4|769.4|7
1704483600000|2024-01-05 19:40:00|770.8|769.8|771|770|771.1|770.1|770|769|2
1704483900000|2024-01-05 19:45:00|771.1|770.1|771|770|771.3|770.3|770.6|769.6|8
1704484200000|2024-01-05 19:50:00|770.9|769.9|770.9|769.9|771|770|770|769|27
1704484500000|2024-01-05 19:55:00|771|770|771.1|770.1|771.4|770.4|770.9|769.9|36
1704484800000|2024-01-05 20:00:00|771|770|771.1|770.1|771.4|770.4|770.9|769.9|21
1704485100000|2024-01-05 20:05:00|771.3|770.3|771.6|770.6|771.6|770.6|771.1|770.1|29
1704485400000|2024-01-05 20:10:00|771.5|770.5|771.8|770.8|771.9|770.9|771.5|770.5|40
1704485700000|2024-01-05 20:15:00|771.6|770.6|772|771|772.1|771.1|771.6|770.6|3
1704486000000|2024-01-05 20:20:00|772.1|771.1|772.1|771.1|772.1|771.1|772|771|0
1704486300000|2024-01-05 20:25:00|772.4|771.4|772.3|771.3|772.4|771.4|772.1|771.1|2
1704486600000|2024-01-05 20:30:00|772.4|771.4|772.6|771.6|772.6|771.6|772.3|771.3|5
1704486900000|2024-01-05 20:35:00|772.5|771.5|772.5|771.5|772.9|771.9|772.5|771.5|0
1704487200000|2024-01-05 20:40:00|772.4|771.4|772.6|771.6|772.9|771.9|772.4|771.4|0
1704487500000|2024-01-05 20:45:00|772.5|771.5|773.1|772.1|773.1|772.1|772.5|771.5|5
1704487800000|2024-01-05 20:50:00|773.3|772.3|773.1|772.1|773.3|772.3|773|772|10
1704488100000|2024-01-05 20:55:00|773.4|772.4|773.5|772.5|773.6|772.6|773.3|772.3|22
1704488400000|2024-01-05 21:00:00|773.6|772.6|773.5|772.5|774.1|773.1|773.4|772.4|5
1704488700000|2024-01-05 21:05:00|773.4|772.4|772.9|771.9|773.4|772.4|772.6|771.6|57
1704489000000|2024-01-05 21:10:00|772.8|771.8|772.9|771.9|772.9|771.9|772.8|771.8|10
1704489300000|2024-01-05 21:15:00|773.1|772.1|773|772|773.1|772.1|773|772|6
1704489600000|2024-01-05 21:20:00|773.1|772.1|773.3|772.3|773.3|772.3|773|772|0
1704489900000|2024-01-05 21:25:00|773.1|772.1|773.3|772.3|773.3|772.3|773.1|772.1|0
1704490200000|2024-01-05 21:30:00|773.1|772.1|773.3|772.3|773.3|772.3|773|772|27
1704490500000|2024-01-05 21:35:00|773.1|772.1|773|772|773.3|772.3|773|772|1
1704490800000|2024-01-05 21:40:00|773.1|772.1|772.8|771.8|773.1|772.1|772.8|771.8|0
1704491100000|2024-01-05 21:45:00|772.9|771.9|773.3|772.3|773.3|772.3|772.8|771.8|3
1704491400000|2024-01-05 21:50:00|773.1|772.1|773.3|772.3|773.3|772.3|773|772|0
1704491700000|2024-01-05 21:55:00|773.1|772.1|773.3|772.3|773.6|772.6|773|772|5
1704679200000|2024-01-08 02:00:00|771.5|770.5|770.5|769.5|771.8|770.8|770.5|769.5|0
1704679500000|2024-01-08 02:05:00|770.6|769.6|770.8|769.8|771|770|770|769|3
1704679800000|2024-01-08 02:10:00|770.6|769.6|769.9|768.9|770.6|769.6|769.8|768.8|2
1704680100000|2024-01-08 02:15:00|770|769|770.5|769.5|770.6|769.6|770|769|2
1704680400000|2024-01-08 02:20:00|770.6|769.6|770.3|769.3|770.6|769.6|770.3|769.3|0
1704680700000|2024-01-08 02:25:00|770.5|769.5|770|769|770.5|769.5|769.9|768.9|1
1704681000000|2024-01-08 02:30:00|770.1|769.1|770.1|769.1|770.3|769.3|769.6|768.6|0
1704681300000|2024-01-08 02:35:00|770.3|769.3|769.9|768.9|770.3|769.3|769.9|768.9|0
1704681600000|2024-01-08 02:40:00|770|769|770|769|770.3|769.3|769.8|768.8|1
1704681900000|2024-01-08 02:45:00|769.9|768.9|769.8|768.8|770|769|769.8|768.8|1
1704682200000|2024-01-08 02:50:00|770|769|769.6|768.6|770.3|769.3|769.5|768.5|1
1704682500000|2024-01-08 02:55:00|769.5|768.5|768.5|767.5|769.8|768.8|768|767|0
1704682800000|2024-01-08 03:00:00|768.4|767.4|768.3|767.3|768.5|767.5|767.8|766.8|165
1704683100000|2024-01-08 03:05:00|768|767|768.3|767.3|768.3|767.3|768|767|0
1704683400000|2024-01-08 03:10:00|768.5|767.5|767.4|766.4|768.5|767.5|767.3|766.3|61
1704683700000|2024-01-08 03:15:00|767.3|766.3|768.6|767.6|768.8|767.8|767.1|766.1|1
1704684000000|2024-01-08 03:20:00|768.5|767.5|768.4|767.4|768.6|767.6|768.1|767.1|0
1704684300000|2024-01-08 03:25:00|768.5|767.5|768.5|767.5|768.8|767.8|768.3|767.3|0
1704684600000|2024-01-08 03:30:00|768.6|767.6|768.4|767.4|768.8|767.8|768.3|767.3|0
1704684900000|2024-01-08 03:35:00|768.3|767.3|768.6|767.6|768.8|767.8|768.1|767.1|0
1704685200000|2024-01-08 03:40:00|768.5|767.5|768.4|767.4|768.5|767.5|768.1|767.1|0
1704685500000|2024-01-08 03:45:00|768.5|767.5|768.4|767.4|768.8|767.8|768.4|767.4|0
1704685800000|2024-01-08 03:50:00|768.5|767.5|768.3|767.3|768.6|767.6|768.3|767.3|1
1704686100000|2024-01-08 03:55:00|768.5|767.5|768.4|767.4|768.5|767.5|768.3|767.3|0
1704686400000|2024-01-08 04:00:00|768.3|767.3|768.3|767.3|768.8|767.8|768.1|767.1|1
1704686700000|2024-01-08 04:05:00|768.5|767.5|768.4|767.4|768.5|767.5|768|767|0
1704687000000|2024-01-08 04:10:00|768.5|767.5|767.8|766.8|768.5|767.5|767.8|766.8|51
1704687300000|2024-01-08 04:15:00|767.9|766.9|767.4|766.4|767.9|766.9|767.3|766.3|66
1704687600000|2024-01-08 04:20:00|767.3|766.3|767.3|766.3|767.5|766.5|767.3|766.3|0
1704687900000|2024-01-08 04:25:00|767.4|766.4|767.4|766.4|767.5|766.5|767.3|766.3|2
1704688200000|2024-01-08 04:30:00|767.3|766.3|767.9|766.9|768|767|767.3|766.3|213
1704688500000|2024-01-08 04:35:00|768|767|767.6|766.6|768|767|767.5|766.5|244
1704688800000|2024-01-08 04:40:00|767.8|766.8|767.5|766.5|767.8|766.8|767.5|766.5|0
1704689100000|2024-01-08 04:45:00|767.6|766.6|767.8|766.8|767.8|766.8|767.5|766.5|0
1704689400000|2024-01-08 04:50:00|767.5|766.5|767|766|767.5|766.5|767|766|0
1704689700000|2024-01-08 04:55:00|767.3|766.3|767|766|767.3|766.3|767|766|1
1704690000000|2024-01-08 05:00:00|767.1|766.1|767.6|766.6|767.8|766.8|766.6|765.6|7
1704690300000|2024-01-08 05:05:00|767.5|766.5|767.5|766.5|767.5|766.5|767.3|766.3|0
1704690600000|2024-01-08 05:10:00|767.6|766.6|767.3|766.3|767.6|766.6|767.1|766.1|1
1704690900000|2024-01-08 05:15:00|767.1|766.1|767.3|766.3|767.4|766.4|767.1|766.1|1
1704691200000|2024-01-08 05:20:00|767.1|766.1|767|766|767.3|766.3|767|766|0
1704691500000|2024-01-08 05:25:00|767.1|766.1|767.1|766.1|767.3|766.3|767.1|766.1|0
1704691800000|2024-01-08 05:30:00|767|766|766.5|765.5|767|766|766.5|765.5|0
1704692100000|2024-01-08 05:35:00|766.3|765.3|765.8|764.8|766.8|765.8|765.8|764.8|0
1704692400000|2024-01-08 05:40:00|765.9|764.9|765.6|764.6|765.9|764.9|765.5|764.5|241
1704692700000|2024-01-08 05:45:00|765.5|764.5|765.8|764.8|765.8|764.8|765.5|764.5|0
1704693000000|2024-01-08 05:50:00|765.9|764.9|766.1|765.1|766.3|765.3|765.6|764.6|5
1704693300000|2024-01-08 05:55:00|766|765|766|765|766.3|765.3|765.9|764.9|0
1704693600000|2024-01-08 06:00:00|765.8|764.8|766|765|766.3|765.3|765.8|764.8|0
1704693900000|2024-01-08 06:05:00|766.3|765.3|766.5|765.5|766.8|765.8|766|765|0
1704694200000|2024-01-08 06:10:00|766.4|765.4|766.3|765.3|766.5|765.5|765.5|764.5|6
1704694500000|2024-01-08 06:15:00|766.1|765.1|765.8|764.8|766.3|765.3|765.8|764.8|0
1704694800000|2024-01-08 06:20:00|765.9|764.9|766|765|766.3|765.3|765.8|764.8|1
1704695100000|2024-01-08 06:25:00|765.9|764.9|765.8|764.8|766|765|765.6|764.6|0
1704695400000|2024-01-08 06:30:00|765.6|764.6|765.5|764.5|765.8|764.8|765.4|764.4|8
1704695700000|2024-01-08 06:35:00|765.6|764.6|765.6|764.6|765.8|764.8|765.5|764.5|0
1704696000000|2024-01-08 06:40:00|765.5|764.5|765.8|764.8|765.8|764.8|765.5|764.5|0
1704696300000|2024-01-08 06:45:00|765.9|764.9|765.9|764.9|766|765|765.8|764.8|28
1704696600000|2024-01-08 06:50:00|765.8|764.8|766.3|765.3|766.4|765.4|765.8|764.8|0
1704696900000|2024-01-08 06:55:00|766|765|766|765|766.3|765.3|765.9|764.9|0
1704697200000|2024-01-08 07:00:00|766.1|765.1|767|766|767.3|766.3|766|765|34
1704697500000|2024-01-08 07:05:00|766.8|765.8|766|765|767|766|765.8|764.8|697
1704697800000|2024-01-08 07:10:00|765.9|764.9|766.3|765.3|766.5|765.5|765.9|764.9|4
1704698100000|2024-01-08 07:15:00|766.4|765.4|766.3|765.3|766.5|765.5|765.8|764.8|19
1704698400000|2024-01-08 07:20:00|766.1|765.1|766|765|766.3|765.3|765.8|764.8|1
1704698700000|2024-01-08 07:25:00|766.1|765.1|766|765|766.5|765.5|766|765|0
1704699000000|2024-01-08 07:30:00|766.3|765.3|766.3|765.3|766.3|765.3|765.5|764.5|5
1704699300000|2024-01-08 07:35:00|766|765|767.5|766.5|767.5|766.5|766|765|511
1704699600000|2024-01-08 07:40:00|767.8|766.8|767.8|766.8|768.5|767.5|767.5|766.5|277
1704699900000|2024-01-08 07:45:00|767.9|766.9|769|768|769.1|768.1|767.9|766.9|15
1704700200000|2024-01-08 07:50:00|769.1|768.1|769.1|768.1|769.5|768.5|768.6|767.6|562
1704700500000|2024-01-08 07:55:00|769|768|769.1|768.1|769.1|768.1|768.8|767.8|9
1704700800000|2024-01-08 08:00:00|769|768|768.8|767.8|769.6|768.6|768|767|222
1704701100000|2024-01-08 08:05:00|768.6|767.6|769.4|768.4|769.5|768.5|768.1|767.1|0
1704701400000|2024-01-08 08:10:00|769.3|768.3|769.9|768.9|769.9|768.9|769.1|768.1|45
1704701700000|2024-01-08 08:15:00|769.8|768.8|769.6|768.6|770.3|769.3|769.1|768.1|35
1704702000000|2024-01-08 08:20:00|769.8|768.8|771.3|770.3|771.4|770.4|769|768|503
1704702300000|2024-01-08 08:25:00|771.4|770.4|769|768|771.5|770.5|769|768|1230
1704702600000|2024-01-08 08:30:00|769.1|768.1|772.3|771.3|772.3|771.3|769.1|768.1|705
1704702900000|2024-01-08 08:35:00|772.4|771.4|772.1|771.1|772.5|771.5|771.9|770.9|31
1704703200000|2024-01-08 08:40:00|772|771|771.5|770.5|772.6|771.6|770.8|769.8|89
1704703500000|2024-01-08 08:45:00|771.6|770.6|771.8|770.8|772|771|771|770|26
1704703800000|2024-01-08 08:50:00|771.6|770.6|772.4|771.4|772.9|771.9|771.6|770.6|75
1704704100000|2024-01-08 08:55:00|772.3|771.3|771.9|770.9|772.8|771.8|771.8|770.8|209
1704704400000|2024-01-08 09:00:00|772|771|770.3|769.3|772.5|771.5|769.9|768.9|58
1704704700000|2024-01-08 09:05:00|770.1|769.1|769.8|768.8|771|770|769.6|768.6|84
1704705000000|2024-01-08 09:10:00|769.9|768.9|767.4|766.4|770|769|767.3|766.3|166
1704705300000|2024-01-08 09:15:00|767.3|766.3|767.1|766.1|767.6|766.6|766.8|765.8|393
1704705600000|2024-01-08 09:20:00|767.3|766.3|766.8|765.8|767.3|766.3|765.8|764.8|12
1704705900000|2024-01-08 09:25:00|766.9|765.9|768.3|767.3|768.3|767.3|766.6|765.6|77
1704706200000|2024-01-08 09:30:00|768.1|767.1|768.5|767.5|768.8|767.8|767.8|766.8|323
1704706500000|2024-01-08 09:35:00|768.6|767.6|768|767|769|768|767.5|766.5|15
1704706800000|2024-01-08 09:40:00|768.1|767.1|768.1|767.1|769|768|767.6|766.6|454
1704707100000|2024-01-08 09:45:00|768|767|768.1|767.1|768.9|767.9|767.9|766.9|42
1704707400000|2024-01-08 09:50:00|768|767|768.9|767.9|768.9|767.9|768|767|35
1704707700000|2024-01-08 09:55:00|769|768|768|767|769|768|767.8|766.8|24
1704708000000|2024-01-08 10:00:00|767.8|766.8|767.3|766.3|767.9|766.9|767|766|227
1704708300000|2024-01-08 10:05:00|767.4|766.4|765|764|767.4|766.4|765|764|40
1704708600000|2024-01-08 10:10:00|764.6|763.6|763.6|762.6|765.3|764.3|763|762|68
1704708900000|2024-01-08 10:15:00|763.5|762.5|763.5|762.5|764|763|763.1|762.1|83
1704709200000|2024-01-08 10:20:00|763.4|762.4|762.6|761.6|763.4|762.4|762.3|761.3|361
1704709500000|2024-01-08 10:25:00|762.5|761.5|762.8|761.8|763.3|762.3|762.4|761.4|96
1704709800000|2024-01-08 10:30:00|762.6|761.6|763.8|762.8|763.8|762.8|762.4|761.4|33
1704710100000|2024-01-08 10:35:00|763.9|762.9|763.3|762.3|763.9|762.9|762.8|761.8|314
1704710400000|2024-01-08 10:40:00|763.1|762.1|762.8|761.8|763.1|762.1|762.8|761.8|25
1704710700000|2024-01-08 10:45:00|762.3|761.3|762.4|761.4|762.8|761.8|762.1|761.1|53
1704711000000|2024-01-08 10:50:00|762.3|761.3|760.8|759.8|762.5|761.5|760.6|759.6|61
1704711300000|2024-01-08 10:55:00|760.9|759.9|760.8|759.8|761.1|760.1|760.5|759.5|21
1704711600000|2024-01-08 11:00:00|760.9|759.9|759.6|758.6|760.9|759.9|758.8|757.8|30
1704711900000|2024-01-08 11:05:00|759.5|758.5|759.4|758.4|759.8|758.8|759|758|38
1704712200000|2024-01-08 11:10:00|759.6|758.6|759|758|759.6|758.6|758.5|757.5|67
1704712500000|2024-01-08 11:15:00|758.9|757.9|758.9|757.9|759.4|758.4|758.6|757.6|30
1704712800000|2024-01-08 11:20:00|759.1|758.1|760.4|759.4|760.4|759.4|758.6|757.6|42
1704713100000|2024-01-08 11:25:00|760.5|759.5|761|760|761.6|760.6|760.4|759.4|163
1704713400000|2024-01-08 11:30:00|761.1|760.1|761|760|761.4|760.4|760.6|759.6|39
1704713700000|2024-01-08 11:35:00|760.8|759.8|760.8|759.8|761.4|760.4|760.5|759.5|50
1704714000000|2024-01-08 11:40:00|760.6|759.6|760.6|759.6|760.8|759.8|760.1|759.1|433
1704714300000|2024-01-08 11:45:00|760.8|759.8|760|759|761.1|760.1|759.9|758.9|209
1704714600000|2024-01-08 11:50:00|760.1|759.1|760|759|760.3|759.3|759.5|758.5|14
1704714900000|2024-01-08 11:55:00|759.9|758.9|760.6|759.6|760.6|759.6|759.9|758.9|24
1704715200000|2024-01-08 12:00:00|760.5|759.5|759.6|758.6|760.6|759.6|759.3|758.3|69
1704715500000|2024-01-08 12:05:00|759.5|758.5|759.4|758.4|759.6|758.6|759.1|758.1|31
1704715800000|2024-01-08 12:10:00|759.5|758.5|758.9|757.9|759.5|758.5|758.6|757.6|128
1704716100000|2024-01-08 12:15:00|758.8|757.8|759.9|758.9|760.3|759.3|758.8|757.8|22
1704716400000|2024-01-08 12:20:00|760|759|759.8|758.8|760.3|759.3|759.8|758.8|32
1704716700000|2024-01-08 12:25:00|759.9|758.9|760.3|759.3|760.5|759.5|759.5|758.5|39
1704717000000|2024-01-08 12:30:00|760.1|759.1|760.4|759.4|760.6|759.6|759.8|758.8|36
1704717300000|2024-01-08 12:35:00|760.5|759.5|760.8|759.8|761|760|760.3|759.3|29
1704717600000|2024-01-08 12:40:00|760.6|759.6|760.4|759.4|761|760|760.1|759.1|6
1704717900000|2024-01-08 12:45:00|760.3|759.3|760.6|759.6|761|760|760.1|759.1|27
1704718200000|2024-01-08 12:50:00|760.5|759.5|761.8|760.8|761.9|760.9|760.4|759.4|96
1704718500000|2024-01-08 12:55:00|761.6|760.6|759.4|758.4|761.6|760.6|759.4|758.4|576
1704718800000|2024-01-08 13:00:00|759.3|758.3|757.8|756.8|759.4|758.4|756.8|755.8|50
1704719100000|2024-01-08 13:05:00|757.6|756.6|755.9|754.9|757.6|756.6|755.1|754.1|148
1704719400000|2024-01-08 13:10:00|755.8|754.8|754.8|753.8|756.6|755.6|754.5|753.5|79
1704719700000|2024-01-08 13:15:00|754.6|753.6|753.6|752.6|754.8|753.8|753.3|752.3|240
1704720000000|2024-01-08 13:20:00|753.8|752.8|754.8|753.8|755.5|754.5|753.6|752.6|712
1704720300000|2024-01-08 13:25:00|754.6|753.6|756.1|755.1|756.3|755.3|754.1|753.1|616
1704720600000|2024-01-08 13:30:00|755.9|754.9|755.1|754.1|756|755|754.8|753.8|307
1704720900000|2024-01-08 13:35:00|755.3|754.3|756.4|755.4|756.5|755.5|754.8|753.8|702
1704721200000|2024-01-08 13:40:00|756.3|755.3|755.9|754.9|757|756|755.3|754.3|376
1704721500000|2024-01-08 13:45:00|756|755|755.5|754.5|756.5|755.5|755.1|754.1|177
1704721800000|2024-01-08 13:50:00|755.4|754.4|755.3|754.3|755.9|754.9|754.3|753.3|96
1704722100000|2024-01-08 13:55:00|755.1|754.1|755.3|754.3|755.8|754.8|754.1|753.1|87
1704722400000|2024-01-08 14:00:00|755.1|754.1|751.8|750.8|755.1|754.1|751|750|193
1704722700000|2024-01-08 14:05:00|751.6|750.6|752.9|751.9|754.1|753.1|751.5|750.5|77
1704723000000|2024-01-08 14:10:00|752.6|751.6|751.6|750.6|752.8|751.8|750.6|749.6|153
1704723300000|2024-01-08 14:15:00|751.8|750.8|751.1|750.1|752.4|751.4|750.6|749.6|595
1704723600000|2024-01-08 14:20:00|751|750|751|750|751.8|750.8|750.6|749.6|166
1704723900000|2024-01-08 14:25:00|751.1|750.1|750.8|749.8|751.9|750.9|750.6|749.6|166
1704724200000|2024-01-08 14:30:00|750.6|749.6|747.5|746.5|751.4|750.4|746.9|745.9|312
1704724500000|2024-01-08 14:35:00|747.4|746.4|746.6|745.6|748|747|746.1|745.1|208
1704724800000|2024-01-08 14:40:00|746.5|745.5|747.6|746.6|747.9|746.9|745.6|744.6|86
1704725100000|2024-01-08 14:45:00|747.5|746.5|746.4|745.4|747.9|746.9|746|745|735
1704725400000|2024-01-08 14:50:00|746.6|745.6|747.3|746.3|748.3|747.3|746.5|745.5|32
1704725700000|2024-01-08 14:55:00|747.1|746.1|749.4|748.4|750.5|749.5|747|746|149
1704726000000|2024-01-08 15:00:00|749.8|748.8|747.4|746.4|750.1|749.1|746.8|745.8|345
1704726300000|2024-01-08 15:05:00|747.5|746.5|747.6|746.6|748.5|747.5|746.5|745.5|92
1704726600000|2024-01-08 15:10:00|747.5|746.5|749.3|748.3|749.6|748.6|747.5|746.5|186
1704726900000|2024-01-08 15:15:00|749.5|748.5|749|748|750.3|749.3|748.6|747.6|634
1704727200000|2024-01-08 15:20:00|749.3|748.3|751|750|751.1|750.1|748.8|747.8|410
1704727500000|2024-01-08 15:25:00|750.9|749.9|752|751|752.3|751.3|750.8|749.8|137
1704727800000|2024-01-08 15:30:00|752.3|751.3|751.3|750.3|753|752|751.3|750.3|81
1704728100000|2024-01-08 15:35:00|751.4|750.4|751.8|750.8|751.9|750.9|750.8|749.8|358
1704728400000|2024-01-08 15:40:00|751.6|750.6|754.4|753.4|754.6|753.6|751.5|750.5|1181
1704728700000|2024-01-08 15:45:00|754.5|753.5|756.3|755.3|756.4|755.4|754.5|753.5|643
1704729000000|2024-01-08 15:50:00|756.1|755.1|757.5|756.5|758.6|757.6|756.1|755.1|1744
1704729300000|2024-01-08 15:55:00|757.6|756.6|756.9|755.9|757.8|756.8|755.1|754.1|285
1704729600000|2024-01-08 16:00:00|757.1|756.1|756.9|755.9|757.4|756.4|756.3|755.3|883
1704729900000|2024-01-08 16:05:00|757|756|757.1|756.1|757.5|756.5|756.6|755.6|243
1704730200000|2024-01-08 16:10:00|757.3|756.3|755.1|754.1|757.6|756.6|755.1|754.1|240
1704730500000|2024-01-08 16:15:00|755.3|754.3|752.9|751.9|755.3|754.3|752.8|751.8|535
1704730800000|2024-01-08 16:20:00|752.8|751.8|752.8|751.8|753.4|752.4|751.6|750.6|292
1704731100000|2024-01-08 16:25:00|752.6|751.6|751|750|752.9|751.9|750.4|749.4|1744
1704731400000|2024-01-08 16:30:00|751.3|750.3|753.6|752.6|754.1|753.1|750.8|749.8|145
1704731700000|2024-01-08 16:35:00|753.4|752.4|753.3|752.3|753.6|752.6|752.3|751.3|90
1704732000000|2024-01-08 16:40:00|753.1|752.1|753|752|753.8|752.8|752.8|751.8|13
1704732300000|2024-01-08 16:45:00|752.8|751.8|754.4|753.4|755.5|754.5|752.8|751.8|384
1704732600000|2024-01-08 16:50:00|754.5|753.5|753.5|752.5|755|754|753.5|752.5|136
1704732900000|2024-01-08 16:55:00|753.6|752.6|753.1|752.1|754.1|753.1|752.6|751.6|32
1704733200000|2024-01-08 17:00:00|753|752|753.3|752.3|753.6|752.6|752|751|161
1704733500000|2024-01-08 17:05:00|753|752|751.9|750.9|753.3|752.3|751.5|750.5|74
1704733800000|2024-01-08 17:10:00|751.8|750.8|753|752|753.4|752.4|751.6|750.6|27
1704734100000|2024-01-08 17:15:00|753.1|752.1|754|753|754.4|753.4|753|752|35
1704734400000|2024-01-08 17:20:00|754.1|753.1|754.4|753.4|755.3|754.3|754|753|49
1704734700000|2024-01-08 17:25:00|754.5|753.5|754.3|753.3|755.1|754.1|753.8|752.8|18
1704735000000|2024-01-08 17:30:00|754|753|754|753|754.5|753.5|753.3|752.3|115
1704735300000|2024-01-08 17:35:00|754.3|753.3|753|752|754.9|753.9|753|752|128
1704735600000|2024-01-08 17:40:00|752.9|751.9|753|752|753.4|752.4|752.8|751.8|15
1704735900000|2024-01-08 17:45:00|753.1|752.1|754.1|753.1|754.5|753.5|753|752|22
1704736200000|2024-01-08 17:50:00|754|753|754.3|753.3|754.8|753.8|754|753|87
1704736500000|2024-01-08 17:55:00|754.1|753.1|754.1|753.1|754.5|753.5|753.8|752.8|3
1704736800000|2024-01-08 18:00:00|754|753|754.1|753.1|754.4|753.4|753.3|752.3|9
1704737100000|2024-01-08 18:05:00|754.3|753.3|755|754|755.1|754.1|753.9|752.9|30
1704737400000|2024-01-08 18:10:00|754.9|753.9|754|753|755.1|754.1|753.6|752.6|147
1704737700000|2024-01-08 18:15:00|754.1|753.1|754|753|754.1|753.1|753.8|752.8|5
1704738000000|2024-01-08 18:20:00|753.8|752.8|753.5|752.5|754.1|753.1|752.6|751.6|10
1704738300000|2024-01-08 18:25:00|753.3|752.3|754.5|753.5|755|754|753.3|752.3|14
1704738600000|2024-01-08 18:30:00|754.4|753.4|754.8|753.8|754.9|753.9|754|753|5
1704738900000|2024-01-08 18:35:00|754.5|753.5|754.9|753.9|755.1|754.1|754.5|753.5|11
1704739200000|2024-01-08 18:40:00|755|754|755.3|754.3|755.8|754.8|754.8|753.8|10
1704739500000|2024-01-08 18:45:00|754.9|753.9|754|753|755|754|753.9|752.9|126
1704739800000|2024-01-08 18:50:00|753.9|752.9|753.9|752.9|754|753|753.4|752.4|12
1704740100000|2024-01-08 18:55:00|753.8|752.8|754|753|754.4|753.4|753.6|752.6|62
1704740400000|2024-01-08 19:00:00|753.9|752.9|755.5|754.5|756.5|755.5|753.9|752.9|28
1704740700000|2024-01-08 19:05:00|755.8|754.8|756|755|756.5|755.5|755.5|754.5|7
1704741000000|2024-01-08 19:10:00|755.9|754.9|756.4|755.4|756.5|755.5|755.4|754.4|9
1704741300000|2024-01-08 19:15:00|756.3|755.3|757.5|756.5|757.6|756.6|755.4|754.4|52
1704741600000|2024-01-08 19:20:00|757.6|756.6|759.1|758.1|759.3|758.3|757.5|756.5|45
1704741900000|2024-01-08 19:25:00|759.3|758.3|758.5|757.5|759.6|758.6|757.5|756.5|347
1704742200000|2024-01-08 19:30:00|758.3|757.3|759.6|758.6|759.9|758.9|758.3|757.3|444
1704742500000|2024-01-08 19:35:00|759.5|758.5|760.3|759.3|760.6|759.6|759.4|758.4|245
1704742800000|2024-01-08 19:40:00|760.4|759.4|761|760|761|760|760.1|759.1|109
1704743100000|2024-01-08 19:45:00|760.9|759.9|761.5|760.5|761.6|760.6|760.9|759.9|4
1704743400000|2024-01-08 19:50:00|761.4|760.4|761.8|760.8|762|761|761.3|760.3|65
1704743700000|2024-01-08 19:55:00|761.9|760.9|761.4|760.4|761.9|760.9|761.4|760.4|21
1704744000000|2024-01-08 20:00:00|761.5|760.5|761.5|760.5|761.8|760.8|761|760|1
1704744300000|2024-01-08 20:05:00|761.6|760.6|761.4|760.4|761.6|760.6|761.3|760.3|0
1704744600000|2024-01-08 20:10:00|761.3|760.3|761.4|760.4|761.5|760.5|761.1|760.1|2
1704744900000|2024-01-08 20:15:00|761.5|760.5|761.6|760.6|761.6|760.6|761.3|760.3|0
1704745200000|2024-01-08 20:20:00|761.5|760.5|761.5|760.5|761.8|760.8|761.4|760.4|0
1704745500000|2024-01-08 20:25:00|761.6|760.6|761.5|760.5|761.6|760.6|761.5|760.5|0
1704745800000|2024-01-08 20:30:00|761.4|760.4|761.5|760.5|761.5|760.5|761.3|760.3|0
1704746100000|2024-01-08 20:35:00|761.6|760.6|761.5|760.5|761.8|760.8|761.5|760.5|0
1704746400000|2024-01-08 20:40:00|761.6|760.6|761.8|760.8|761.8|760.8|761.3|760.3|1
1704747000000|2024-01-08 20:50:00|762|761|762|761|762.3|761.3|761.8|760.8|6
1704747300000|2024-01-08 20:55:00|762.3|761.3|761.8|760.8|762.3|761.3|761.8|760.8|12
1704747600000|2024-01-08 21:00:00|761.6|760.6|761.3|760.3|761.6|760.6|761.3|760.3|0
1704747900000|2024-01-08 21:05:00|761.1|760.1|761.4|760.4|761.4|760.4|761.1|760.1|1
1704748200000|2024-01-08 21:10:00|761.5|760.5|761.5|760.5|761.8|760.8|761.5|760.5|0
1704748500000|2024-01-08 21:15:00|761.4|760.4|761.5|760.5|761.5|760.5|761.4|760.4|2
1704748800000|2024-01-08 21:20:00|761.6|760.6|761.6|760.6|761.8|760.8|761.6|760.6|1
1704749100000|2024-01-08 21:25:00|761.5|760.5|761.1|760.1|761.5|760.5|761.1|760.1|0
1704749400000|2024-01-08 21:30:00|761|760|760.9|759.9|761.1|760.1|760.6|759.6|6
1704749700000|2024-01-08 21:35:00|760.8|759.8|760.8|759.8|761|760|760.6|759.6|0
1704750000000|2024-01-08 21:40:00|760.9|759.9|760.5|759.5|761|760|760.5|759.5|4
1704750300000|2024-01-08 21:45:00|760.6|759.6|761.1|760.1|761.1|760.1|760.5|759.5|0
1704750600000|2024-01-08 21:50:00|761.3|760.3|761.8|760.8|761.9|760.9|761|760|2
1704750900000|2024-01-08 21:55:00|762|761|761.8|760.8|762.1|761.1|761.5|760.5|138
1704751200000|2024-01-08 22:00:00|761.9|760.9|762|761|762.1|761.1|761.8|760.8|2
1704751500000|2024-01-08 22:05:00|761.9|760.9|762|761|762.1|761.1|761.9|760.9|0
1704752100000|2024-01-08 22:15:00|762.9|759.9|761.9|760.9|762.9|761.1|761.8|759.9|1
1704752700000|2024-01-08 22:25:00|761.8|760.8|761.8|760.8|761.8|760.8|761.8|760.8|0
1704753900000|2024-01-08 22:45:00|761.5|760.5|761.5|760.5|761.5|760.5|761.5|760.5|0
1704754500000|2024-01-08 22:55:00|761.4|760.4|762.9|759.9|762.9|760.5|761.4|759.6|8
1704765600000|2024-01-09 02:00:00|762.8|761.8|763|762|763.1|762.1|762.4|761.4|0
1704765900000|2024-01-09 02:05:00|763.1|762.1|763|762|763.3|762.3|762.9|761.9|0
1704766200000|2024-01-09 02:10:00|762.9|761.9|763|762|763.1|762.1|762.8|761.8|1
1704766500000|2024-01-09 02:15:00|763.1|762.1|763.3|762.3|763.5|762.5|763|762|3
1704766800000|2024-01-09 02:20:00|763.4|762.4|763.8|762.8|763.8|762.8|763.3|762.3|0
1704767100000|2024-01-09 02:25:00|763.6|762.6|763.5|762.5|763.8|762.8|763.3|762.3|0
1704767400000|2024-01-09 02:30:00|763.4|762.4|763|762|763.4|762.4|762.8|761.8|0
1704767700000|2024-01-09 02:35:00|763.3|762.3|762.5|761.5|763.3|762.3|762.5|761.5|0
1704768000000|2024-01-09 02:40:00|762.4|761.4|762.5|761.5|763|762|762.4|761.4|2
1704768300000|2024-01-09 02:45:00|762.8|761.8|762.4|761.4|762.8|761.8|762.3|761.3|0
1704768600000|2024-01-09 02:50:00|762.3|761.3|762.3|761.3|762.5|761.5|762.1|761.1|0
1704768900000|2024-01-09 02:55:00|762.4|761.4|762.4|761.4|762.6|761.6|761.9|760.9|2
1704769200000|2024-01-09 03:00:00|762.5|761.5|762.9|761.9|762.9|761.9|762.4|761.4|4
1704769500000|2024-01-09 03:05:00|762.8|761.8|763|762|763.1|762.1|762.8|761.8|0
1704769800000|2024-01-09 03:10:00|763.3|762.3|762.9|761.9|763.3|762.3|762.9|761.9|1
1704770100000|2024-01-09 03:15:00|763|762|763|762|763.4|762.4|762.9|761.9|0
1704770400000|2024-01-09 03:20:00|763.1|762.1|763|762|763.3|762.3|763|762|3
1704770700000|2024-01-09 03:25:00|763.1|762.1|762.8|761.8|763.1|762.1|762.6|761.6|1
1704771000000|2024-01-09 03:30:00|762.6|761.6|762|761|762.8|761.8|762|761|0
1704771300000|2024-01-09 03:35:00|762.1|761.1|761.8|760.8|762.3|761.3|761.8|760.8|0
1704771600000|2024-01-09 03:40:00|761.5|760.5|761.5|760.5|761.8|760.8|761.4|760.4|0
1704771900000|2024-01-09 03:45:00|761.1|760.1|761.4|760.4|761.5|760.5|761.1|760.1|0
1704772200000|2024-01-09 03:50:00|761.3|760.3|761.4|760.4|761.5|760.5|761.3|760.3|25
1704772500000|2024-01-09 03:55:00|761.5|760.5|761.5|760.5|761.6|760.6|761.4|760.4|0
1704772800000|2024-01-09 04:00:00|761.3|760.3|760.8|759.8|761.4|760.4|760.8|759.8|0
1704773100000|2024-01-09 04:05:00|760.9|759.9|761.4|760.4|761.4|760.4|760.8|759.8|0
1704773400000|2024-01-09 04:10:00|761.3|760.3|761|760|761.3|760.3|760.8|759.8|4
1704773700000|2024-01-09 04:15:00|761.1|760.1|761|760|761.1|760.1|760.8|759.8|0
1704774000000|2024-01-09 04:20:00|760.9|759.9|760.9|759.9|761|760|760.8|759.8|0
1704774300000|2024-01-09 04:25:00|760.8|759.8|760.8|759.8|760.9|759.9|760.8|759.8|0
1704774600000|2024-01-09 04:30:00|760.9|759.9|761|760|761.1|760.1|760.8|759.8|11
1704774900000|2024-01-09 04:35:00|761.1|760.1|761|760|761.1|760.1|761|760|0
1704775200000|2024-01-09 04:40:00|761.1|760.1|761.3|760.3|761.3|760.3|761|760|0
1704775500000|2024-01-09 04:45:00|761|760|761.3|760.3|761.3|760.3|761|760|1
1704775800000|2024-01-09 04:50:00|761.4|760.4|761.3|760.3|761.4|760.4|761.3|760.3|0
1704776100000|2024-01-09 04:55:00|761.4|760.4|761.3|760.3|761.4|760.4|761.3|760.3|0
1704776400000|2024-01-09 05:00:00|761.4|760.4|761.3|760.3|761.4|760.4|761.3|760.3|1
1704776700000|2024-01-09 05:05:00|761.4|760.4|761|760|761.4|760.4|761|760|2
1704777600000|2024-01-09 05:20:00|760.8|759.8|759.8|758.8|760.8|759.8|759.6|758.6|337
1704777900000|2024-01-09 05:25:00|||||||||2
1704778200000|2024-01-09 05:30:00|759.6|758.6|759.8|758.8|759.8|758.8|759|758|33
1704778500000|2024-01-09 05:35:00|759.6|758.6|758.8|757.8|759.6|758.6|758.8|757.8|11
1704778800000|2024-01-09 05:40:00|758.9|757.9|758.4|757.4|758.9|757.9|758.1|757.1|0
1704779100000|2024-01-09 05:45:00|758.3|757.3|759.3|758.3|759.4|758.4|758.3|757.3|8
1704779400000|2024-01-09 05:50:00|759|758|759.1|758.1|759.3|758.3|758.8|757.8|18
1704779700000|2024-01-09 05:55:00|759|758|759|758|759.3|758.3|758.8|757.8|0
1704780000000|2024-01-09 06:00:00|758.9|757.9|759.3|758.3|759.3|758.3|758.5|757.5|0
1704780300000|2024-01-09 06:05:00|759.4|758.4|759.4|758.4|759.4|758.4|758.8|757.8|11
1704780600000|2024-01-09 06:10:00|759.3|758.3|759|758|759.3|758.3|759|758|4
1704780900000|2024-01-09 06:15:00|758.8|757.8|759.1|758.1|759.4|758.4|758.8|757.8|18
1704781200000|2024-01-09 06:20:00|759.3|758.3|758.9|757.9|759.3|758.3|758.8|757.8|0
1704781500000|2024-01-09 06:25:00|758.8|757.8|759|758|759.3|758.3|758.8|757.8|9
1704781800000|2024-01-09 06:30:00|759.1|758.1|759.5|758.5|759.6|758.6|759|758|5
1704782100000|2024-01-09 06:35:00|759.6|758.6|759.8|758.8|760|759|759.5|758.5|1
1704782400000|2024-01-09 06:40:00|759.9|758.9|759.8|758.8|759.9|758.9|759.8|758.8|0
1704782700000|2024-01-09 06:45:00|759.6|758.6|759.8|758.8|760|759|759.4|758.4|2
1704783000000|2024-01-09 06:50:00|759.6|758.6|759|758|759.8|758.8|758.8|757.8|0
1704783300000|2024-01-09 06:55:00|759.1|758.1|759.8|758.8|760|759|759|758|1
1704783600000|2024-01-09 07:00:00|760|759|761.3|760.3|761.3|760.3|759.8|758.8|45
1704783900000|2024-01-09 07:05:00|761.1|760.1|761.8|760.8|762|761|760.9|759.9|162
1704784200000|2024-01-09 07:10:00|761.5|760.5|761.5|760.5|761.8|760.8|761.3|760.3|1
1704784500000|2024-01-09 07:15:00|761.6|760.6|760.5|759.5|761.6|760.6|760.3|759.3|31
1704784800000|2024-01-09 07:20:00|760.4|759.4|759.6|758.6|760.5|759.5|759.3|758.3|12
1704785100000|2024-01-09 07:25:00|759.5|758.5|759.5|758.5|759.6|758.6|758.6|757.6|8
1704785400000|2024-01-09 07:30:00|759.4|758.4|760.3|759.3|760.6|759.6|759.1|758.1|11
1704785700000|2024-01-09 07:35:00|760.4|759.4|760.3|759.3|760.5|759.5|759.8|758.8|8
1704786000000|2024-01-09 07:40:00|760.1|759.1|759.5|758.5|760.3|759.3|759.5|758.5|5
1704786300000|2024-01-09 07:45:00|759.6|758.6|759.5|758.5|760.3|759.3|759.3|758.3|5
1704786600000|2024-01-09 07:50:00|759.6|758.6|760|759|760.6|759.6|759.5|758.5|172
1704786900000|2024-01-09 07:55:00|759.9|758.9|761.3|760.3|761.3|760.3|759.9|758.9|30
1704787200000|2024-01-09 08:00:00|761.1|760.1|764|763|764.3|763.3|761.1|760.1|51
1704787500000|2024-01-09 08:05:00|764.1|763.1|764|763|764.3|763.3|763.6|762.6|121
1704787800000|2024-01-09 08:10:00|764.3|763.3|764.1|763.1|765.1|764.1|763.9|762.9|197
1704788100000|2024-01-09 08:15:00|763.9|762.9|764.6|763.6|764.9|763.9|763.8|762.8|56
1704788400000|2024-01-09 08:20:00|764.5|763.5|764.4|763.4|764.6|763.6|763.8|762.8|193
1704788700000|2024-01-09 08:25:00|764.5|763.5|763.8|762.8|765.3|764.3|763.8|762.8|420
1704789000000|2024-01-09 08:30:00|764|763|765.4|764.4|765.4|764.4|764|763|524
1704789300000|2024-01-09 08:35:00|765.3|764.3|765.6|764.6|766.1|765.1|765.1|764.1|301
1704789600000|2024-01-09 08:40:00|765.8|764.8|767.3|766.3|767.9|766.9|765.6|764.6|48
1704789900000|2024-01-09 08:45:00|767.1|766.1|767.9|766.9|768.1|767.1|767|766|140
1704790200000|2024-01-09 08:50:00|768.1|767.1|768.3|767.3|768.9|767.9|767.9|766.9|282
1704790500000|2024-01-09 08:55:00|768.4|767.4|768.1|767.1|769|768|767.6|766.6|579
1704790800000|2024-01-09 09:00:00|768.3|767.3|768.8|767.8|768.9|767.9|767.4|766.4|36
1704791100000|2024-01-09 09:05:00|768.6|767.6|767.9|766.9|768.9|767.9|767.5|766.5|35
1704791400000|2024-01-09 09:10:00|768|767|768.8|767.8|768.8|767.8|767.6|766.6|19
1704791700000|2024-01-09 09:15:00|768.6|767.6|769.6|768.6|769.6|768.6|768.3|767.3|152
1704792000000|2024-01-09 09:20:00|770|769|770.3|769.3|770.9|769.9|770|769|411
1704792300000|2024-01-09 09:25:00|770.4|769.4|771.4|770.4|771.6|770.6|770.1|769.1|146
1704792600000|2024-01-09 09:30:00|771.3|770.3|772.4|771.4|773|772|771.3|770.3|151
1704792900000|2024-01-09 09:35:00|772.5|771.5|772.8|771.8|773.5|772.5|772.3|771.3|274
1704793200000|2024-01-09 09:40:00|772.9|771.9|772.3|771.3|773.4|772.4|772.3|771.3|340
1704793500000|2024-01-09 09:45:00|772.1|771.1|772.3|771.3|772.9|771.9|771.9|770.9|553
1704793800000|2024-01-09 09:50:00|772.4|771.4|771.3|770.3|772.5|771.5|771|770|487
1704794100000|2024-01-09 09:55:00|771.4|770.4|772.8|771.8|773.1|772.1|771.1|770.1|146
1704794400000|2024-01-09 10:00:00|772.9|771.9|774|773|774.5|773.5|772.5|771.5|81
1704794700000|2024-01-09 10:05:00|774.3|773.3|774|773|774.5|773.5|773.8|772.8|31
1704795000000|2024-01-09 10:10:00|774.1|773.1|773.4|772.4|774.4|773.4|773.3|772.3|86
1704795300000|2024-01-09 10:15:00|773.1|772.1|773.6|772.6|774.1|773.1|772.9|771.9|38
1704795600000|2024-01-09 10:20:00|773.8|772.8|774|773|774.1|773.1|773.5|772.5|69
1704795900000|2024-01-09 10:25:00|773.9|772.9|774.6|773.6|774.6|773.6|773.9|772.9|42
1704796200000|2024-01-09 10:30:00|774.9|773.9|774.5|773.5|775.4|774.4|773.6|772.6|93
1704796500000|2024-01-09 10:35:00|774.4|773.4|773.6|772.6|774.4|773.4|773.3|772.3|61
1704796800000|2024-01-09 10:40:00|773.4|772.4|773|772|773.6|772.6|772.9|771.9|33
1704797100000|2024-01-09 10:45:00|773.1|772.1|771.9|770.9|773.3|772.3|771.8|770.8|890
1704797400000|2024-01-09 10:50:00|771.8|770.8|772.3|771.3|772.4|771.4|771.8|770.8|83
1704797700000|2024-01-09 10:55:00|772.1|771.1|772.5|771.5|772.5|771.5|771.4|770.4|21
1704798000000|2024-01-09 11:00:00|772.6|771.6|772.3|771.3|772.9|771.9|772.1|771.1|125
1704798300000|2024-01-09 11:05:00|772.1|771.1|773.6|772.6|773.6|772.6|772|771|58
1704798600000|2024-01-09 11:10:00|773.5|772.5|773.5|772.5|774.1|773.1|773.4|772.4|27
1704798900000|2024-01-09 11:15:00|773.6|772.6|773.3|772.3|774.3|773.3|773.1|772.1|30
1704799200000|2024-01-09 11:20:00|773.4|772.4|773.1|772.1|773.4|772.4|772.6|771.6|373
1704799500000|2024-01-09 11:25:00|773|772|772.4|771.4|773|772|772.1|771.1|51
1704799800000|2024-01-09 11:30:00|772.1|771.1|772.3|771.3|772.4|771.4|771.6|770.6|96
1704800100000|2024-01-09 11:35:00|772.4|771.4|773.8|772.8|773.9|772.9|772.3|771.3|283
1704800400000|2024-01-09 11:40:00|773.6|772.6|774.1|773.1|774.1|773.1|773.6|772.6|4
1704800700000|2024-01-09 11:45:00|774|773|774.5|773.5|774.6|773.6|773.9|772.9|36
1704801000000|2024-01-09 11:50:00|774.6|773.6|774.8|773.8|774.9|773.9|774|773|46
1704801300000|2024-01-09 11:55:00|774.9|773.9|775.9|774.9|776|775|774.8|773.8|39
1704801600000|2024-01-09 12:00:00|776|775|775.5|774.5|776|775|775.3|774.3|37
1704801900000|2024-01-09 12:05:00|775.3|774.3|775.3|774.3|775.5|774.5|775|774|67
1704802200000|2024-01-09 12:10:00|775.1|774.1|777.3|776.3|777.3|776.3|775.1|774.1|191
1704802500000|2024-01-09 12:15:00|777.1|776.1|777.3|776.3|777.4|776.4|777|776|20
1704802800000|2024-01-09 12:20:00|777.4|776.4|777.9|776.9|777.9|776.9|777.1|776.1|58
1704803100000|2024-01-09 12:25:00|777.8|776.8|777.8|776.8|777.9|776.9|777.5|776.5|287
1704803400000|2024-01-09 12:30:00|777.9|776.9|777.3|776.3|777.9|776.9|777|776|30
1704803700000|2024-01-09 12:35:00|777.4|776.4|778.8|777.8|778.9|777.9|777|776|191
1704804000000|2024-01-09 12:40:00|778.6|777.6|778|777|778.8|777.8|777.9|776.9|27
1704804300000|2024-01-09 12:45:00|778.3|777.3|778.8|777.8|779|778|778.1|777.1|84
1704804600000|2024-01-09 12:50:00|778.9|777.9|778.3|777.3|779|778|777.6|776.6|27
1704804900000|2024-01-09 12:55:00|778.1|777.1|777.3|776.3|778.3|777.3|776.9|775.9|27
1704805200000|2024-01-09 13:00:00|777.4|776.4|778.3|777.3|778.3|777.3|777|776|33
1704805500000|2024-01-09 13:05:00|778.1|777.1|779.4|778.4|779.6|778.6|778|777|53
1704805800000|2024-01-09 13:10:00|779.6|778.6|779.3|778.3|779.8|778.8|779.1|778.1|28
1704806100000|2024-01-09 13:15:00|779.4|778.4|778.5|777.5|779.6|778.6|778.4|777.4|16
1704806400000|2024-01-09 13:20:00|778.6|777.6|778.5|777.5|779.1|778.1|778.1|777.1|304
1704806700000|2024-01-09 13:25:00|778.6|777.6|777.3|776.3|778.9|777.9|777|776|387
1704807000000|2024-01-09 13:30:00|777.4|776.4|779|778|779|778|777.4|776.4|17
1704807300000|2024-01-09 13:35:00|779.1|778.1|777.1|776.1|779.3|778.3|777|776|35
1704807600000|2024-01-09 13:40:00|777|776|776.6|775.6|777.1|776.1|776.4|775.4|12
1704807900000|2024-01-09 13:45:00|776.8|775.8|775.8|774.8|776.8|775.8|775|774|93
1704808200000|2024-01-09 13:50:00|775.6|774.6|775.1|774.1|776.5|775.5|774.8|773.8|96
1704808500000|2024-01-09 13:55:00|775.3|774.3|773|772|775.4|774.4|772|771|334
1704808800000|2024-01-09 14:00:00|772.9|771.9|775.5|774.5|775.5|774.5|771.6|770.6|335
1704809100000|2024-01-09 14:05:00|775.4|774.4|773|772|775.4|774.4|772.6|771.6|115
1704809400000|2024-01-09 14:10:00|772.8|771.8|772.1|771.1|773.1|772.1|771|770|76
1704809700000|2024-01-09 14:15:00|772|771|772.8|771.8|773.1|772.1|771|770|37
1704810000000|2024-01-09 14:20:00|772.9|771.9|773|772|773.8|772.8|772.3|771.3|33
1704810300000|2024-01-09 14:25:00|772.9|771.9|773|772|773.4|772.4|771.8|770.8|20
1704810600000|2024-01-09 14:30:00|772.9|771.9|769.5|768.5|773|772|768.8|767.8|163
1704810900000|2024-01-09 14:35:00|769.3|768.3|767.5|766.5|770.3|769.3|767.3|766.3|99
1704811200000|2024-01-09 14:40:00|767.8|766.8|765.8|764.8|769.3|768.3|765.8|764.8|51
1704811500000|2024-01-09 14:45:00|765.3|764.3|766.8|765.8|767.8|766.8|765|764|293
1704811800000|2024-01-09 14:50:00|766.6|765.6|768.1|767.1|768.5|767.5|766.5|765.5|154
1704812100000|2024-01-09 14:55:00|767.1|766.1|768.3|767.3|768.6|767.6|766.3|765.3|91
1704812400000|2024-01-09 15:00:00|768.1|767.1|768|767|768.1|767.1|766.1|765.1|158
1704812700000|2024-01-09 15:05:00|767.9|766.9|769.1|768.1|769.4|768.4|766.8|765.8|232
1704813000000|2024-01-09 15:10:00|769|768|767.9|766.9|769.5|768.5|767.9|766.9|86
1704813300000|2024-01-09 15:15:00|768.1|767.1|768.3|767.3|769.3|768.3|767.4|766.4|335
1704813600000|2024-01-09 15:20:00|768.4|767.4|767.6|766.6|768.5|767.5|766.9|765.9|103
1704813900000|2024-01-09 15:25:00|767.5|766.5|766.8|765.8|768.5|767.5|766.5|765.5|138
1704814200000|2024-01-09 15:30:00|766.9|765.9|768.3|767.3|768.6|767.6|766.8|765.8|234
1704814500000|2024-01-09 15:35:00|768.1|767.1|770.8|769.8|771|770|766.6|765.6|217
1704814800000|2024-01-09 15:40:00|770.5|769.5|769.5|768.5|771.1|770.1|769.5|768.5|98
1704815100000|2024-01-09 15:45:00|769.8|768.8|768.4|767.4|769.8|768.8|767.8|766.8|275
1704815400000|2024-01-09 15:50:00|768.5|767.5|767.6|766.6|769.6|768.6|766.8|765.8|158
1704815700000|2024-01-09 15:55:00|767.8|766.8|769.3|768.3|769.4|768.4|767.3|766.3|68
1704816000000|2024-01-09 16:00:00|769.4|768.4|768.6|767.6|769.6|768.6|767.5|766.5|370
1704816300000|2024-01-09 16:05:00|768.8|767.8|770.5|769.5|771|770|768.4|767.4|50
1704816600000|2024-01-09 16:10:00|770.4|769.4|770.3|769.3|770.8|769.8|768.9|767.9|64
1704816900000|2024-01-09 16:15:00|770.5|769.5|773|772|773.3|772.3|770.5|769.5|250
1704817200000|2024-01-09 16:20:00|772.8|771.8|774.6|773.6|774.8|773.8|771.1|770.1|115
1704817500000|2024-01-09 16:25:00|774.5|773.5|773.4|772.4|774.9|773.9|772.5|771.5|705
1704817800000|2024-01-09 16:30:00|773.5|772.5|775.1|774.1|775.9|774.9|773.5|772.5|120
1704818100000|2024-01-09 16:35:00|775|774|774.8|773.8|776|775|774.6|773.6|369
1704818400000|2024-01-09 16:40:00|774.9|773.9|775.4|774.4|775.9|774.9|774.6|773.6|277
1704818700000|2024-01-09 16:45:00|775.3|774.3|774.3|773.3|775.4|774.4|773.8|772.8|306
1704819000000|2024-01-09 16:50:00|774.4|773.4|776|775|776.3|775.3|774.4|773.4|458
1704819300000|2024-01-09 16:55:00|775.9|774.9|776|775|776.4|775.4|775.9|774.9|35
1704819600000|2024-01-09 17:00:00|775.9|774.9|776.9|775.9|777.4|776.4|775.6|774.6|246
1704819900000|2024-01-09 17:05:00|776.8|775.8|775.4|774.4|777.1|776.1|775.4|774.4|267
1704820200000|2024-01-09 17:10:00|775.5|774.5|775.3|774.3|776.3|775.3|774.3|773.3|25
1704820500000|2024-01-09 17:15:00|775.4|774.4|774.9|773.9|776.1|775.1|774.8|773.8|278
1704820800000|2024-01-09 17:20:00|774.8|773.8|775.3|774.3|775.5|774.5|774.8|773.8|4
1704821100000|2024-01-09 17:25:00|775.5|774.5|775.5|774.5|777|776|775.3|774.3|159
1704821400000|2024-01-09 17:30:00|775.6|774.6|775.8|774.8|776.3|775.3|775.6|774.6|99
1704821700000|2024-01-09 17:35:00|776|775|776.3|775.3|777.1|776.1|775.9|774.9|22
1704822000000|2024-01-09 17:40:00|776.5|775.5|777.4|776.4|777.9|776.9|776.5|775.5|11
1704822300000|2024-01-09 17:45:00|777.3|776.3|777|776|777.5|776.5|776.6|775.6|239
1704822600000|2024-01-09 17:50:00|776.9|775.9|778.4|777.4|778.6|777.6|776.6|775.6|308
1704822900000|2024-01-09 17:55:00|778.3|777.3|777.8|776.8|778.5|777.5|777.6|776.6|23
1704823200000|2024-01-09 18:00:00|777.9|776.9|778.4|777.4|778.5|777.5|777.3|776.3|5
1704823500000|2024-01-09 18:05:00|778.5|777.5|776.9|775.9|778.8|777.8|776.8|775.8|207
1704823800000|2024-01-09 18:10:00|777|776|777|776|777.3|776.3|776.9|775.9|114
1704824100000|2024-01-09 18:15:00|777.1|776.1|777.3|776.3|777.4|776.4|776.3|775.3|525
1704824400000|2024-01-09 18:20:00|777|776|777.5|776.5|778|777|777|776|2
1704824700000|2024-01-09 18:25:00|777.6|776.6|778.6|777.6|778.6|777.6|777.4|776.4|5
1704825000000|2024-01-09 18:30:00|778.5|777.5|778.8|777.8|778.9|777.9|778|777|6
1704825300000|2024-01-09 18:35:00|778.6|777.6|778.8|777.8|779|778|778.1|777.1|13
1704825600000|2024-01-09 18:40:00|778.9|777.9|780.3|779.3|780.5|779.5|778.8|777.8|178
1704825900000|2024-01-09 18:45:00|780.1|779.1|781|780|781|780|779.8|778.8|49
1704826200000|2024-01-09 18:50:00|781.1|780.1|782.9|781.9|783.4|782.4|780.6|779.6|161
1704826500000|2024-01-09 18:55:00|782.8|781.8|784.1|783.1|784.4|783.4|782.5|781.5|101
1704826800000|2024-01-09 19:00:00|784|783|781.9|780.9|784.1|783.1|781.9|780.9|21
1704827100000|2024-01-09 19:05:00|782|781|780.8|779.8|782.5|781.5|780.4|779.4|40
1704827400000|2024-01-09 19:10:00|780.9|779.9|779|778|780.9|779.9|778.8|777.8|135
1704827700000|2024-01-09 19:15:00|778.9|777.9|779.4|778.4|779.8|778.8|778.8|777.8|129
1704828000000|2024-01-09 19:20:00|779.3|778.3|778.9|777.9|779.9|778.9|778.8|777.8|82
1704828300000|2024-01-09 19:25:00|778.8|777.8|777.4|776.4|779.5|778.5|776.5|775.5|896
1704828600000|2024-01-09 19:30:00|777.3|776.3|777.6|776.6|777.8|776.8|776.9|775.9|86
1704828900000|2024-01-09 19:35:00|777.8|776.8|777.8|776.8|777.8|776.8|777|776|6
1704829200000|2024-01-09 19:40:00|777.6|776.6|777.1|776.1|778|777|776.9|775.9|533
1704829500000|2024-01-09 19:45:00|777.3|776.3|778.3|777.3|778.3|777.3|777.1|776.1|2
1704829800000|2024-01-09 19:50:00|778.4|777.4|778.4|777.4|778.5|777.5|778|777|7
1704830100000|2024-01-09 19:55:00|778.3|777.3|778.3|777.3|778.5|777.5|778.3|777.3|0
1704830400000|2024-01-09 20:00:00|778.1|777.1|777.9|776.9|778.5|777.5|777.9|776.9|4
1704830700000|2024-01-09 20:05:00|778|777|777.5|776.5|778|777|777.5|776.5|1
1704831000000|2024-01-09 20:10:00|777.6|776.6|777.8|776.8|777.8|776.8|777.3|776.3|1
1704831300000|2024-01-09 20:15:00|777.9|776.9|777.9|776.9|778|777|777.8|776.8|1
1704831600000|2024-01-09 20:20:00|778|777|777.4|776.4|778.1|777.1|777.4|776.4|9
1704831900000|2024-01-09 20:25:00|777.5|776.5|777.1|776.1|777.6|776.6|777.1|776.1|1
1704832200000|2024-01-09 20:30:00|776.9|775.9|776.6|775.6|776.9|775.9|776.4|775.4|7
1704832500000|2024-01-09 20:35:00|776.8|775.8|776.9|775.9|776.9|775.9|776.6|775.6|2
1704832800000|2024-01-09 20:40:00|777|776|776.4|775.4|777|776|776.4|775.4|4
1704833100000|2024-01-09 20:45:00|776.3|775.3|776.4|775.4|776.5|775.5|776.1|775.1|15
1704833400000|2024-01-09 20:50:00|776.3|775.3|776.8|775.8|776.8|775.8|776.3|775.3|7
1704833700000|2024-01-09 20:55:00|776.9|775.9|776.9|775.9|777|776|776.8|775.8|7
1704834000000|2024-01-09 21:00:00|777|776|777|776|777.5|776.5|776.8|775.8|9
1704834300000|2024-01-09 21:05:00|777.3|776.3|777.5|776.5|777.6|776.6|777.3|776.3|13
1704834600000|2024-01-09 21:10:00|777.8|776.8|777.5|776.5|777.8|776.8|777.5|776.5|0
1704834900000|2024-01-09 21:15:00|777.3|776.3|777.3|776.3|777.4|776.4|777|776|0
1704835200000|2024-01-09 21:20:00|777.4|776.4|777.3|776.3|777.5|776.5|777.3|776.3|2
1704835500000|2024-01-09 21:25:00|777.1|776.1|776.9|775.9|777.1|776.1|776.9|775.9|0
1704835800000|2024-01-09 21:30:00|777|776|776.6|775.6|777|776|776.5|775.5|0
1704836100000|2024-01-09 21:35:00|776.5|775.5|776.3|775.3|776.8|775.8|776.3|775.3|0
1704836400000|2024-01-09 21:40:00|776.4|775.4|776.3|775.3|776.6|775.6|776.1|775.1|5
1704836700000|2024-01-09 21:45:00|776.1|775.1|776.6|775.6|776.6|775.6|776.1|775.1|0
1704837000000|2024-01-09 21:50:00|776.8|775.8|776.4|775.4|776.9|775.9|776.4|775.4|0
1704837300000|2024-01-09 21:55:00|776.5|775.5|776.5|775.5|776.6|775.6|776|775|35
1704840300000|2024-01-09 22:45:00|777.6|774.6|777.6|774.6|777.6|774.6|777.6|774.6|0
1704852000000|2024-01-10 02:00:00|778.8|777.8|779.1|778.1|779.3|778.3|778.5|777.5|4
1704852300000|2024-01-10 02:05:00|779.3|778.3|779.4|778.4|779.6|778.6|779.3|778.3|0
1704852600000|2024-01-10 02:10:00|779.5|778.5|779.8|778.8|779.9|778.9|779.5|778.5|0
1704852900000|2024-01-10 02:15:00|779.9|778.9|780.3|779.3|780.3|779.3|779.8|778.8|0
1704853200000|2024-01-10 02:20:00|780.4|779.4|780.4|779.4|780.5|779.5|780.3|779.3|0
1704853500000|2024-01-10 02:25:00|780.5|779.5|780.4|779.4|780.5|779.5|780.3|779.3|0
1704853800000|2024-01-10 02:30:00|780.3|779.3|780|779|780.3|779.3|779.8|778.8|3
1704854100000|2024-01-10 02:35:00|779.9|778.9|780|779|780|779|779.5|778.5|6
1704854400000|2024-01-10 02:40:00|779.9|778.9|780.1|779.1|780.1|779.1|779.8|778.8|0
1704854700000|2024-01-10 02:45:00|780|779|780.1|779.1|780.1|779.1|780|779|0
1704855000000|2024-01-10 02:50:00|780|779|779.5|778.5|780.1|779.1|779.5|778.5|15
1704855300000|2024-01-10 02:55:00|779.4|778.4|779.8|778.8|779.9|778.9|779.3|778.3|0
1704855600000|2024-01-10 03:00:00|779.5|778.5|779.5|778.5|779.8|778.8|779.4|778.4|0
1704855900000|2024-01-10 03:05:00|779.4|778.4|779.3|778.3|779.5|778.5|779.1|778.1|0
1704856200000|2024-01-10 03:10:00|779.4|778.4|778.6|777.6|779.4|778.4|778.3|777.3|20
1704856500000|2024-01-10 03:15:00|778.8|777.8|778.9|777.9|779.1|778.1|778.6|777.6|0
1704856800000|2024-01-10 03:20:00|779|778|779.1|778.1|779.1|778.1|778.9|777.9|0
1704857100000|2024-01-10 03:25:00|778.9|777.9|778.9|777.9|779|778|778.8|777.8|0
1704857400000|2024-01-10 03:30:00|778.8|777.8|778.5|777.5|778.9|777.9|778.4|777.4|8
1704857700000|2024-01-10 03:35:00|778.4|777.4|778.6|777.6|778.6|777.6|778.3|777.3|8
1704858000000|2024-01-10 03:40:00|778.4|777.4|778.8|777.8|778.8|777.8|778.4|777.4|0
1704858300000|2024-01-10 03:45:00|778.6|777.6|778.8|777.8|778.8|777.8|778.6|777.6|2
1704858900000|2024-01-10 03:55:00|779|778|779|778|779|778|778.8|777.8|0
1704859200000|2024-01-10 04:00:00|778.9|777.9|778.9|777.9|778.9|777.9|778.9|777.9|0
1704859500000|2024-01-10 04:05:00|779|778|779.3|778.3|779.3|778.3|779|778|1
1704859800000|2024-01-10 04:10:00|779.5|778.5|779|778|779.5|778.5|778.9|777.9|35
1704860100000|2024-01-10 04:15:00|779.1|778.1|778.8|777.8|779.1|778.1|778.8|777.8|0
1704860400000|2024-01-10 04:20:00|779|778|779.5|778.5|779.8|778.8|779|778|1
1704860700000|2024-01-10 04:25:00|779.6|778.6|779.5|778.5|779.6|778.6|779.5|778.5|0
1704861000000|2024-01-10 04:30:00|779.6|778.6|779.8|778.8|779.8|778.8|779.6|778.6|0
1704861300000|2024-01-10 04:35:00|779.6|778.6|779.6|778.6|779.8|778.8|779.6|778.6|0
1704861600000|2024-01-10 04:40:00|779.8|778.8|780|779|780.1|779.1|779.8|778.8|0
1704861900000|2024-01-10 04:45:00|780.1|779.1|780|779|780.1|779.1|780|779|0
1704862200000|2024-01-10 04:50:00|779.9|778.9|780|779|780.1|779.1|779.5|778.5|0
1704862500000|2024-01-10 04:55:00|779.9|778.9|779.9|778.9|779.9|778.9|779.9|778.9|0
1704862800000|2024-01-10 05:00:00|780.1|779.1|780.1|779.1|780.1|779.1|780|779|0
1704863100000|2024-01-10 05:05:00|779.6|778.6|779.8|778.8|779.9|778.9|779.5|778.5|3
1704863400000|2024-01-10 05:10:00|779.9|778.9|779.9|778.9|780|779|779.5|778.5|0
1704863700000|2024-01-10 05:15:00|779.8|778.8|779.9|778.9|780|779|779.8|778.8|0
1704864000000|2024-01-10 05:20:00|779.8|778.8|779.9|778.9|780|779|779.5|778.5|1
1704864300000|2024-01-10 05:25:00|779.8|778.8|779.6|778.6|779.8|778.8|779.5|778.5|5
1704864600000|2024-01-10 05:30:00|779.5|778.5|778.9|777.9|779.6|778.6|778.8|777.8|17
1704864900000|2024-01-10 05:35:00|779|778|780.4|779.4|780.5|779.5|778.9|777.9|444
1704865200000|2024-01-10 05:40:00|780.3|779.3|779.9|778.9|780.4|779.4|779.6|778.6|279
1704865500000|2024-01-10 05:45:00|780|779|780|779|780.5|779.5|780|779|74
1704865800000|2024-01-10 05:50:00|779.5|778.5|779.4|778.4|779.6|778.6|779.3|778.3|14
1704866100000|2024-01-10 05:55:00|779.5|778.5|780|779|780.1|779.1|779.4|778.4|2
1704866400000|2024-01-10 06:00:00|779.9|778.9|779.5|778.5|780.1|779.1|779.5|778.5|0
1704866700000|2024-01-10 06:05:00|779.8|778.8|779.6|778.6|779.8|778.8|779.3|778.3|5
1704867000000|2024-01-10 06:10:00|779.8|778.8|779.5|778.5|780|779|779.5|778.5|0
1704867300000|2024-01-10 06:15:00|779.8|778.8|779.6|778.6|779.8|778.8|779.5|778.5|0
1704867600000|2024-01-10 06:20:00|779.8|778.8|780|779|780.1|779.1|779.5|778.5|1
1704867900000|2024-01-10 06:25:00|779.8|778.8|779.5|778.5|779.9|778.9|779.5|778.5|1
1704868200000|2024-01-10 06:30:00|779.4|778.4|779.1|778.1|779.5|778.5|779|778|29
1704868500000|2024-01-10 06:35:00|779.3|778.3|778.8|777.8|779.4|778.4|778.5|777.5|0
1704868800000|2024-01-10 06:40:00|778.6|777.6|778.5|777.5|778.8|777.8|778.5|777.5|0
1704869100000|2024-01-10 06:45:00|778.3|777.3|777.8|776.8|778.3|777.3|777.5|776.5|10
1704869400000|2024-01-10 06:50:00|778|777|778.4|777.4|778.5|777.5|778|777|4
1704869700000|2024-01-10 06:55:00|778.5|777.5|778.8|777.8|779.1|778.1|778.5|777.5|0
1704870000000|2024-01-10 07:00:00|778.9|777.9|780.6|779.6|780.6|779.6|778.8|777.8|60
1704870300000|2024-01-10 07:05:00|780.5|779.5|779.4|778.4|780.5|779.5|779.4|778.4|6
1704870600000|2024-01-10 07:10:00|779.3|778.3|778.3|777.3|779.3|778.3|778.3|777.3|86
1704870900000|2024-01-10 07:15:00|778.5|777.5|779|778|779.1|778.1|778|777|3
1704871200000|2024-01-10 07:20:00|779.1|778.1|779.3|778.3|779.3|778.3|778.5|777.5|12
1704871500000|2024-01-10 07:25:00|779.4|778.4|779.8|778.8|779.8|778.8|779|778|16
1704871800000|2024-01-10 07:30:00|779.6|778.6|780.3|779.3|781|780|779.4|778.4|30
1704872100000|2024-01-10 07:35:00|780.4|779.4|780|779|780.5|779.5|779.6|778.6|269
1704872400000|2024-01-10 07:40:00|780.3|779.3|779.1|778.1|780.3|779.3|779|778|210
1704872700000|2024-01-10 07:45:00|779.3|778.3|778.4|777.4|779.5|778.5|778.4|777.4|31
1704873000000|2024-01-10 07:50:00|778.3|777.3|778.3|777.3|778.5|777.5|777.9|776.9|24
1704873300000|2024-01-10 07:55:00|778.1|777.1|777.8|776.8|778.5|777.5|777.6|776.6|51
1704873600000|2024-01-10 08:00:00|777.9|776.9|776.5|775.5|778.3|777.3|776.1|775.1|115
1704873900000|2024-01-10 08:05:00|776.9|775.9|777.9|776.9|778.8|777.8|776.9|775.9|118
1704874200000|2024-01-10 08:10:00|777.8|776.8|777.8|776.8|779|778|777.6|776.6|46
1704874500000|2024-01-10 08:15:00|777.9|776.9|777.8|776.8|778.3|777.3|776.6|775.6|331
1704874800000|2024-01-10 08:20:00|777.9|776.9|780|779|780.3|779.3|777.8|776.8|21
1704875100000|2024-01-10 08:25:00|779.9|778.9|778.3|777.3|780.3|779.3|777.9|776.9|163
1704875400000|2024-01-10 08:30:00|778.8|777.8|778.6|777.6|779.3|778.3|778.1|777.1|198
1704875700000|2024-01-10 08:35:00|778.5|777.5|778.3|777.3|778.6|777.6|777.4|776.4|144
1704876000000|2024-01-10 08:40:00|778.5|777.5|778.5|777.5|779.3|778.3|778.5|777.5|44
1704876300000|2024-01-10 08:45:00|778.6|777.6|777.8|776.8|778.8|777.8|776.6|775.6|19
1704876600000|2024-01-10 08:50:00|777.6|776.6|776.9|775.9|778.3|777.3|776.8|775.8|69
1704876900000|2024-01-10 08:55:00|776.8|775.8|776.1|775.1|777.1|776.1|775.5|774.5|33
1704877200000|2024-01-10 09:00:00|776.3|775.3|774.4|773.4|776.5|775.5|774.1|773.1|72
1704877500000|2024-01-10 09:05:00|774.5|773.5|772|771|774.6|773.6|771.8|770.8|60
1704877800000|2024-01-10 09:10:00|771.9|770.9|772.6|771.6|773.3|772.3|771.8|770.8|263
1704878100000|2024-01-10 09:15:00|772.8|771.8|772.6|771.6|773.5|772.5|772|771|107
1704878400000|2024-01-10 09:20:00|772.5|771.5|771.4|770.4|772.6|771.6|771.1|770.1|48
1704878700000|2024-01-10 09:25:00|771.6|770.6|773.3|772.3|773.4|772.4|771.4|770.4|27
1704879000000|2024-01-10 09:30:00|773.1|772.1|774.5|773.5|775.1|774.1|772.8|771.8|117
1704879300000|2024-01-10 09:35:00|774.3|773.3|774|773|774.5|773.5|773.5|772.5|112
1704879600000|2024-01-10 09:40:00|773.9|772.9|771.9|770.9|774.1|773.1|771.3|770.3|117
1704879900000|2024-01-10 09:45:00|771.8|770.8|773|772|773|772|771.8|770.8|104
1704880200000|2024-01-10 09:50:00|772.9|771.9|771.1|770.1|772.9|771.9|771|770|53
1704880500000|2024-01-10 09:55:00|771|770|772|771|772.4|771.4|771|770|118
1704880800000|2024-01-10 10:00:00|771.9|770.9|772.8|771.8|772.8|771.8|771.4|770.4|67
1704881100000|2024-01-10 10:05:00|773|772|773.3|772.3|773.8|772.8|772.8|771.8|157
1704881400000|2024-01-10 10:10:00|773.4|772.4|776.4|775.4|776.8|775.8|773.4|772.4|423
1704881700000|2024-01-10 10:15:00|776.3|775.3|778.3|777.3|778.3|777.3|775.4|774.4|49
1704882000000|2024-01-10 10:20:00|778|777|778.3|777.3|779.5|778.5|777.9|776.9|214
1704882300000|2024-01-10 10:25:00|778.5|777.5|777.8|776.8|778.6|777.6|777.3|776.3|107
1704882600000|2024-01-10 10:30:00|777.5|776.5|776.5|775.5|778.3|777.3|776|775|560
1704882900000|2024-01-10 10:35:00|776.4|775.4|778.3|777.3|778.4|777.4|776.4|775.4|18
1704883200000|2024-01-10 10:40:00|778.1|777.1|778.6|777.6|779|778|777.6|776.6|153
1704883500000|2024-01-10 10:45:00|778.5|777.5|779.5|778.5|780.3|779.3|778.5|777.5|240
1704883800000|2024-01-10 10:50:00|779.6|778.6|779.6|778.6|780.1|779.1|778.9|777.9|313
1704884100000|2024-01-10 10:55:00|779.5|778.5|778.8|777.8|779.9|778.9|778.5|777.5|17
1704884400000|2024-01-10 11:00:00|778.9|777.9|778|777|779.5|778.5|778|777|5
1704884700000|2024-01-10 11:05:00|777.8|776.8|777.5|776.5|778|777|777|776|93
1704885000000|2024-01-10 11:10:00|777.6|776.6|779|778|779.1|778.1|777.5|776.5|43
1704885300000|2024-01-10 11:15:00|779.1|778.1|779.4|778.4|779.6|778.6|779|778|419
1704885600000|2024-01-10 11:20:00|779.5|778.5|779.3|778.3|779.9|778.9|779.1|778.1|354
1704885900000|2024-01-10 11:25:00|779.4|778.4|780.4|779.4|780.6|779.6|779.3|778.3|30
1704886200000|2024-01-10 11:30:00|780.6|779.6|780.5|779.5|780.6|779.6|780.3|779.3|5
1704886500000|2024-01-10 11:35:00|780.6|779.6|780.4|779.4|781.1|780.1|780|779|12
1704886800000|2024-01-10 11:40:00|780.5|779.5|779.6|778.6|780.5|779.5|779.6|778.6|212
1704887100000|2024-01-10 11:45:00|779.8|778.8|780.3|779.3|780.3|779.3|779.3|778.3|22
1704887400000|2024-01-10 11:50:00|780.1|779.1|780.6|779.6|781.3|780.3|779.8|778.8|13
1704887700000|2024-01-10 11:55:00|780.5|779.5|780.9|779.9|780.9|779.9|780.3|779.3|23
1704888000000|2024-01-10 12:00:00|780.8|779.8|780.5|779.5|781.1|780.1|780.3|779.3|118
1704888300000|2024-01-10 12:05:00|780.4|779.4|781.1|780.1|781.1|780.1|780.3|779.3|11
1704888600000|2024-01-10 12:10:00|780.9|779.9|780.8|779.8|781|780|780.6|779.6|22
1704888900000|2024-01-10 12:15:00|780.9|779.9|781.6|780.6|781.6|780.6|780.8|779.8|172
1704889200000|2024-01-10 12:20:00|781.5|780.5|784|783|784.3|783.3|781.5|780.5|42
1704889500000|2024-01-10 12:25:00|784.1|783.1|784.8|783.8|784.9|783.9|783.8|782.8|246
1704889800000|2024-01-10 12:30:00|785.3|784.3|785.8|784.8|786|785|784.8|783.8|102
1704890100000|2024-01-10 12:35:00|785.6|784.6|784.9|783.9|785.8|784.8|784.9|783.9|1
1704890400000|2024-01-10 12:40:00|785|784|785.9|784.9|786|785|784.8|783.8|254
1704890700000|2024-01-10 12:45:00|785.8|784.8|785.5|784.5|785.8|784.8|784.9|783.9|78
1704891000000|2024-01-10 12:50:00|785.6|784.6|786.8|785.8|786.9|785.9|785.6|784.6|73
1704891300000|2024-01-10 12:55:00|786.9|785.9|790.8|789.8|791|790|786.8|785.8|143
1704891600000|2024-01-10 13:00:00|791|790|792|791|793|792|790.8|789.8|189
1704891900000|2024-01-10 13:05:00|791.8|790.8|790.9|789.9|792.4|791.4|789.8|788.8|34
1704892200000|2024-01-10 13:10:00|791.1|790.1|787.5|786.5|791.3|790.3|787.1|786.1|62
1704892500000|2024-01-10 13:15:00|787.6|786.6|789|788|789|788|787.6|786.6|159
1704892800000|2024-01-10 13:20:00|789.3|788.3|789.9|788.9|790.4|789.4|788.8|787.8|48
1704893100000|2024-01-10 13:25:00|789.8|788.8|790.3|789.3|790.8|789.8|789.8|788.8|44
1704893400000|2024-01-10 13:30:00|790.4|789.4|792|791|792|791|789.9|788.9|12
1704893700000|2024-01-10 13:35:00|792.1|791.1|789.3|788.3|792.4|791.4|789|788|56
1704894000000|2024-01-10 13:40:00|789.5|788.5|789.5|788.5|790|789|788.8|787.8|48
1704894300000|2024-01-10 13:45:00|789.6|788.6|789.5|788.5|790.5|789.5|789|788|129
1704894600000|2024-01-10 13:50:00|789.3|788.3|789.3|788.3|789.9|788.9|789|788|268
1704894900000|2024-01-10 13:55:00|789|788|787.8|786.8|789.8|788.8|787.5|786.5|180
1704895200000|2024-01-10 14:00:00|788|787|787.6|786.6|788.5|787.5|787.1|786.1|35
1704895500000|2024-01-10 14:05:00|787.8|786.8|785.6|784.6|788|787|784.8|783.8|107
1704895800000|2024-01-10 14:10:00|785.8|784.8|784|783|785.8|784.8|783.5|782.5|350
1704896100000|2024-01-10 14:15:00|783.9|782.9|785.3|784.3|785.5|784.5|783.5|782.5|30
1704896400000|2024-01-10 14:20:00|785.4|784.4|786|785|786.3|785.3|785|784|0
1704896700000|2024-01-10 14:25:00|785.9|784.9|786.5|785.5|786.9|785.9|785.9|784.9|107
1704897000000|2024-01-10 14:30:00|786.4|785.4|787.6|786.6|787.8|786.8|783.9|782.9|253
1704897300000|2024-01-10 14:35:00|787.8|786.8|786.8|785.8|788.4|787.4|786.8|785.8|89
1704897600000|2024-01-10 14:40:00|786.9|785.9|787.5|786.5|788.3|787.3|786|785|127
1704897900000|2024-01-10 14:45:00|787.8|786.8|788|787|789.3|788.3|787.3|786.3|35
1704898200000|2024-01-10 14:50:00|787.6|786.6|788.8|787.8|789.1|788.1|786.8|785.8|692
1704898500000|2024-01-10 14:55:00|788.9|787.9|787.4|786.4|789.5|788.5|787.3|786.3|245
1704898800000|2024-01-10 15:00:00|787.3|786.3|786.9|785.9|788.8|787.8|786.8|785.8|87
1704899100000|2024-01-10 15:05:00|787|786|788.5|787.5|789.3|788.3|787|786|101
1704899400000|2024-01-10 15:10:00|788.6|787.6|787.5|786.5|789.3|788.3|787.3|786.3|19
1704899700000|2024-01-10 15:15:00|787.6|786.6|785.4|784.4|787.8|786.8|784.8|783.8|50
1704900000000|2024-01-10 15:20:00|785.5|784.5|784.9|783.9|785.9|784.9|784.6|783.6|24
1704900300000|2024-01-10 15:25:00|784.8|783.8|785.5|784.5|785.5|784.5|783.8|782.8|261
1704900600000|2024-01-10 15:30:00|784.6|781.6|781.9|780.9|784.6|782.1|778.8|777.8|454
1704900900000|2024-01-10 15:35:00|781.5|780.5|782.9|781.9|785.1|784.1|781.1|780.1|331
1704901200000|2024-01-10 15:40:00|782.8|781.8|780|779|783|782|780|779|17
1704901500000|2024-01-10 15:45:00|779.8|778.8|779.3|778.3|781.3|780.3|778.5|777.5|168
1704901800000|2024-01-10 15:50:00|779.5|778.5|778.8|777.8|780.4|779.4|777.1|776.1|274
1704902100000|2024-01-10 15:55:00|778.5|777.5|778|777|779.1|778.1|777.4|776.4|646
1704902400000|2024-01-10 16:00:00|777.8|776.8|776.5|775.5|778.1|777.1|775|774|324
1704902700000|2024-01-10 16:05:00|776.8|775.8|776.5|775.5|778.1|777.1|775.5|774.5|948
1704903000000|2024-01-10 16:10:00|776.6|775.6|774.6|773.6|777.1|776.1|774.3|773.3|949
1704903300000|2024-01-10 16:15:00|774.8|773.8|775.3|774.3|776.4|775.4|773.8|772.8|324
1704903600000|2024-01-10 16:20:00|775.1|774.1|776.9|775.9|777.1|776.1|774.4|773.4|367
1704903900000|2024-01-10 16:25:00|776.6|775.6|777.3|776.3|777.3|776.3|774.5|773.5|902
1704904200000|2024-01-10 16:30:00|||||||||5
1704909300000|2024-01-10 17:55:00|745.3|744.3|745.1|744.1|745.5|744.5|744.4|743.4|393
1704909600000|2024-01-10 18:00:00|745|744|746|745|746.1|745.1|744.1|743.1|509
1704909900000|2024-01-10 18:05:00|746.1|745.1|745.8|744.8|747.4|746.4|745.6|744.6|618
1704910200000|2024-01-10 18:10:00|745.6|744.6|745.4|744.4|746.3|745.3|744.9|743.9|367
1704910500000|2024-01-10 18:15:00|745.5|744.5|745.9|744.9|747|746|745.4|744.4|351
1704910800000|2024-01-10 18:20:00|745.6|744.6|745.9|744.9|746.3|745.3|745.4|744.4|428
1704911100000|2024-01-10 18:25:00|745.8|744.8|747.6|746.6|747.8|746.8|745.6|744.6|890
1704911400000|2024-01-10 18:30:00|747.4|746.4|746.4|745.4|747.5|746.5|746.4|745.4|76
1704911700000|2024-01-10 18:35:00|746.3|745.3|748.1|747.1|748.1|747.1|746.1|745.1|664
1704912000000|2024-01-10 18:40:00|748.4|747.4|747.8|746.8|748.6|747.6|747.6|746.6|141
1704912300000|2024-01-10 18:45:00|747.6|746.6|747.6|746.6|747.8|746.8|746.9|745.9|57
1704912600000|2024-01-10 18:50:00|747.5|746.5|748.1|747.1|748.3|747.3|747.1|746.1|83
1704912900000|2024-01-10 18:55:00|748.4|747.4|748.9|747.9|749.1|748.1|748.1|747.1|1210
1704913200000|2024-01-10 19:00:00|748.8|747.8|748.9|747.9|749.3|748.3|748.6|747.6|346
1704913500000|2024-01-10 19:05:00|749|748|748.4|747.4|749.1|748.1|748.4|747.4|191
1704913800000|2024-01-10 19:10:00|748.5|747.5|746.6|745.6|748.6|747.6|746.5|745.5|374
1704914100000|2024-01-10 19:15:00|746.8|745.8|747.4|746.4|747.6|746.6|746.4|745.4|532
1704914400000|2024-01-10 19:20:00|747.6|746.6|746.4|745.4|747.6|746.6|746.1|745.1|873
1704914700000|2024-01-10 19:25:00|746.5|745.5|746.6|745.6|747.4|746.4|745.9|744.9|1159
1704915000000|2024-01-10 19:30:00|746.9|745.9|747|746|747.9|746.9|746.9|745.9|142
1704915300000|2024-01-10 19:35:00|747.1|746.1|746.9|745.9|747.1|746.1|746.9|745.9|83
1704915600000|2024-01-10 19:40:00|746.6|745.6|746.6|745.6|746.6|745.6|746.4|745.4|61
1704915900000|2024-01-10 19:45:00|746.5|745.5|746.1|745.1|746.6|745.6|746.1|745.1|64
1704916200000|2024-01-10 19:50:00|745.9|744.9|746.5|745.5|746.6|745.6|745.9|744.9|16
1704916500000|2024-01-10 19:55:00|746.6|745.6|747.1|746.1|747.3|746.3|746.6|745.6|96
1704916800000|2024-01-10 20:00:00|747.3|746.3|747.1|746.1|747.3|746.3|747.1|746.1|49
1704917100000|2024-01-10 20:05:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|82
1704917400000|2024-01-10 20:10:00|747.3|746.3|747.1|746.1|747.4|746.4|747.1|746.1|3
1704917700000|2024-01-10 20:15:00|747.3|746.3|747.4|746.4|747.6|746.6|747.1|746.1|39
1704918000000|2024-01-10 20:20:00|747.5|746.5|747.3|746.3|747.6|746.6|747.3|746.3|77
1704918300000|2024-01-10 20:25:00|747.4|746.4|747.6|746.6|747.6|746.6|747.1|746.1|9
1704918600000|2024-01-10 20:30:00|747.8|746.8|747.9|746.9|747.9|746.9|747.6|746.6|7
1704918900000|2024-01-10 20:35:00|748|747|748.1|747.1|748.1|747.1|747.9|746.9|10
1704919200000|2024-01-10 20:40:00|747.9|746.9|747.9|746.9|748|747|747.8|746.8|6
1704919500000|2024-01-10 20:45:00|747.8|746.8|747.8|746.8|748.1|747.1|747.6|746.6|11
1704919800000|2024-01-10 20:50:00|747.6|746.6|747.9|746.9|748|747|747.6|746.6|3
1704920100000|2024-01-10 20:55:00|747.6|746.6|747.4|746.4|747.6|746.6|747.1|746.1|101
1704920400000|2024-01-10 21:00:00|747.5|746.5|747.6|746.6|747.6|746.6|747.3|746.3|6
1704920700000|2024-01-10 21:05:00|747.5|746.5|747.6|746.6|747.8|746.8|747.5|746.5|9
1704921000000|2024-01-10 21:10:00|747.8|746.8|747.8|746.8|747.9|746.9|747.6|746.6|1
1704921300000|2024-01-10 21:15:00|747.6|746.6|747.9|746.9|747.9|746.9|747.6|746.6|2
1704921600000|2024-01-10 21:20:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|0
1704921900000|2024-01-10 21:25:00|748.1|747.1|748|747|748.1|747.1|747.9|746.9|21
1704922200000|2024-01-10 21:30:00|747.9|746.9|747.9|746.9|748|747|747.9|746.9|2
1704922500000|2024-01-10 21:35:00|748|747|748|747|748|747|748|747|1
1704922800000|2024-01-10 21:40:00|747.9|746.9|747.9|746.9|748.1|747.1|747.9|746.9|8
1704923100000|2024-01-10 21:45:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|55
1704923400000|2024-01-10 21:50:00|747.8|746.8|747.8|746.8|747.8|746.8|747.8|746.8|21
1704923700000|2024-01-10 21:55:00|747.9|746.9|747.9|746.9|748|747|747.8|746.8|28
1704924000000|2024-01-10 22:00:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|7
1704924300000|2024-01-10 22:05:00|748|747|748|747|748.1|747.1|747.9|746.9|0
1704925800000|2024-01-10 22:30:00|747.9|746.9|747.9|746.9|747.9|746.9|747.9|746.9|0
1704927000000|2024-01-10 22:50:00|748|747|748.1|747.1|748.1|747.1|748|747|1
1704927300000|2024-01-10 22:55:00|748|747|748|747|748|747|748|747|0
1704938400000|2024-01-11 02:00:00|748.4|747.4|748.6|747.6|748.9|747.9|748.1|747.1|2
1704938700000|2024-01-11 02:05:00|748.5|747.5|748.9|747.9|749|748|748.4|747.4|0
1704939000000|2024-01-11 02:10:00|749|748|748.8|747.8|749|748|747.9|746.9|16
1704939300000|2024-01-11 02:15:00|748.6|747.6|749|748|749.5|748.5|748.6|747.6|8
1704939600000|2024-01-11 02:20:00|748.9|747.9|748.9|747.9|749.1|748.1|748.6|747.6|0
1704939900000|2024-01-11 02:25:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|28
1704940200000|2024-01-11 02:30:00|749.1|748.1|748.3|747.3|749.3|748.3|748.1|747.1|47
1704940500000|2024-01-11 02:35:00|748.1|747.1|748.6|747.6|748.8|747.8|748.1|747.1|3
1704940800000|2024-01-11 02:40:00|748.9|747.9|748.6|747.6|749.1|748.1|748.4|747.4|15
1704941100000|2024-01-11 02:45:00|748.9|747.9|748.3|747.3|748.9|747.9|748.1|747.1|2
1704941400000|2024-01-11 02:50:00|748.1|747.1|748.4|747.4|748.4|747.4|748|747|4
1704941700000|2024-01-11 02:55:00|748.1|747.1|747.8|746.8|748.4|747.4|747.5|746.5|24
1704942000000|2024-01-11 03:00:00|747.9|746.9|747.6|746.6|748.1|747.1|747.4|746.4|2
1704942300000|2024-01-11 03:05:00|747.5|746.5|748.3|747.3|748.4|747.4|747.5|746.5|46
1704942600000|2024-01-11 03:10:00|748.1|747.1|748.3|747.3|748.5|747.5|747.8|746.8|10
1704942900000|2024-01-11 03:15:00|748.4|747.4|748.6|747.6|748.8|747.8|748|747|23
1704943200000|2024-01-11 03:20:00|748.8|747.8|748.8|747.8|748.9|747.9|748.6|747.6|7
1704943500000|2024-01-11 03:25:00|748.6|747.6|749.4|748.4|749.6|748.6|748.6|747.6|13
1704943800000|2024-01-11 03:30:00|749.5|748.5|749.8|748.8|749.8|748.8|749.5|748.5|0
1704944100000|2024-01-11 03:35:00|749.9|748.9|749.8|748.8|749.9|748.9|749.5|748.5|0
1704944400000|2024-01-11 03:40:00|750|749|750|749|750.3|749.3|750|749|0
1704944700000|2024-01-11 03:45:00|749.9|748.9|750|749|750|749|749.9|748.9|0
1704945000000|2024-01-11 03:50:00|749.9|748.9|749.9|748.9|749.9|748.9|749.5|748.5|6
1704945300000|2024-01-11 03:55:00|749.8|748.8|750|749|750.3|749.3|749.8|748.8|1
1704945600000|2024-01-11 04:00:00|749.9|748.9|750.3|749.3|750.3|749.3|749.9|748.9|13
1704945900000|2024-01-11 04:05:00|750.5|749.5|750.8|749.8|750.8|749.8|750.5|749.5|5
1704946200000|2024-01-11 04:10:00|750.9|749.9|750.9|749.9|751|750|750.8|749.8|0
1704946500000|2024-01-11 04:15:00|750.8|749.8|750.4|749.4|750.8|749.8|750.3|749.3|4
1704946800000|2024-01-11 04:20:00|750.3|749.3|750.8|749.8|750.8|749.8|750.1|749.1|5
1704947100000|2024-01-11 04:25:00|750.6|749.6|750.5|749.5|750.6|749.6|750.4|749.4|0
1704947400000|2024-01-11 04:30:00|750.4|749.4|750.3|749.3|750.5|749.5|750.3|749.3|0
1704947700000|2024-01-11 04:35:00|750.4|749.4|750.5|749.5|750.5|749.5|750.3|749.3|0
1704948000000|2024-01-11 04:40:00|750.4|749.4|750.5|749.5|750.5|749.5|750.4|749.4|9
1704948300000|2024-01-11 04:45:00|750.8|749.8|751|750|751.1|750.1|750.8|749.8|10
1704948600000|2024-01-11 04:50:00|750.8|749.8|751|750|751.1|750.1|750.8|749.8|4
1704948900000|2024-01-11 04:55:00|750.9|749.9|751.1|750.1|751.1|750.1|750.9|749.9|0
1704949200000|2024-01-11 05:00:00|751|750|751.1|750.1|751.1|750.1|750.9|749.9|0
1704949500000|2024-01-11 05:05:00|751|750|752|751|752|751|750.9|749.9|154
1704949800000|2024-01-11 05:10:00|752.1|751.1|751.5|750.5|752.1|751.1|751.5|750.5|61
1704950100000|2024-01-11 05:15:00|751.6|750.6|752|751|752.1|751.1|751.6|750.6|1
1704950400000|2024-01-11 05:20:00|751.9|750.9|752|751|752.3|751.3|751.9|750.9|9
1704950700000|2024-01-11 05:25:00|752.1|751.1|752.5|751.5|752.5|751.5|752|751|1
1704951000000|2024-01-11 05:30:00|752.6|751.6|751.8|750.8|752.8|751.8|751.4|750.4|79
1704951300000|2024-01-11 05:35:00|751.6|750.6|753.8|752.8|754|753|751.6|750.6|70
1704951600000|2024-01-11 05:40:00|753.6|752.6|753.5|752.5|754|753|753.4|752.4|1
1704951900000|2024-01-11 05:45:00|753.6|752.6|753.9|752.9|754|753|753.6|752.6|1
1704952200000|2024-01-11 05:50:00|753.8|752.8|753.8|752.8|754.1|753.1|753.6|752.6|18
1704952500000|2024-01-11 05:55:00|753.9|752.9|753.1|752.1|753.9|752.9|753|752|85
1704952800000|2024-01-11 06:00:00|753|752|752|751|753.1|752.1|752|751|21
1704953100000|2024-01-11 06:05:00|752.1|751.1|752.3|751.3|752.3|751.3|752|751|5
1704953400000|2024-01-11 06:10:00|752.4|751.4|753.3|752.3|753.6|752.6|752.3|751.3|23
1704953700000|2024-01-11 06:15:00|753.4|752.4|753|752|753.5|752.5|752.9|751.9|81
1704954000000|2024-01-11 06:20:00|752.9|751.9|753.5|752.5|753.5|752.5|752.8|751.8|1
1704954300000|2024-01-11 06:25:00|753.6|752.6|753.9|752.9|754.1|753.1|753.6|752.6|4
1704954600000|2024-01-11 06:30:00|753.8|752.8|754.5|753.5|754.5|753.5|753.5|752.5|308
1704954900000|2024-01-11 06:35:00|754.4|753.4|755|754|755|754|753.9|752.9|461
1704955200000|2024-01-11 06:40:00|755.1|754.1|755.6|754.6|755.9|754.9|754.9|753.9|548
1704955500000|2024-01-11 06:45:00|755.9|754.9|756.3|755.3|756.6|755.6|755.8|754.8|335
1704955800000|2024-01-11 06:50:00|756.1|755.1|755.9|754.9|756.4|755.4|755.9|754.9|34
1704956100000|2024-01-11 06:55:00|756|755|755.8|754.8|756.4|755.4|755.6|754.6|24
1704956400000|2024-01-11 07:00:00|755.9|754.9|755.5|754.5|756.8|755.8|755.5|754.5|25
1704956700000|2024-01-11 07:05:00|755.6|754.6|754.4|753.4|755.6|754.6|754.3|753.3|1677
1704957000000|2024-01-11 07:10:00|754.3|753.3|755.1|754.1|755.3|754.3|754.3|753.3|32
1704957300000|2024-01-11 07:15:00|755|754|754.5|753.5|755|754|754.4|753.4|17
1704957600000|2024-01-11 07:20:00|754.6|753.6|754.3|753.3|754.6|753.6|753.8|752.8|80
1704957900000|2024-01-11 07:25:00|754.1|753.1|753.4|752.4|754.1|753.1|753.4|752.4|99
1704958200000|2024-01-11 07:30:00|753.3|752.3|753.6|752.6|754|753|753.3|752.3|56
1704958500000|2024-01-11 07:35:00|753.8|752.8|752.9|751.9|754|753|752.9|751.9|285
1704958800000|2024-01-11 07:40:00|752.8|751.8|752.9|751.9|753|752|752.4|751.4|190
1704959100000|2024-01-11 07:45:00|752.6|751.6|752.6|751.6|753.3|752.3|752.6|751.6|228
1704959400000|2024-01-11 07:50:00|752.5|751.5|752|751|752.5|751.5|751.5|750.5|76
1704959700000|2024-01-11 07:55:00|751.9|750.9|752.4|751.4|752.6|751.6|751.6|750.6|276
1704960000000|2024-01-11 08:00:00|752.3|751.3|753|752|753.1|752.1|751.5|750.5|375
1704960300000|2024-01-11 08:05:00|753.1|752.1|753.1|752.1|753.8|752.8|752.6|751.6|388
1704960600000|2024-01-11 08:10:00|753.3|752.3|753|752|753.6|752.6|752.8|751.8|78
1704960900000|2024-01-11 08:15:00|752.9|751.9|754.1|753.1|754.3|753.3|752.6|751.6|412
1704961200000|2024-01-11 08:20:00|754.3|753.3|754.3|753.3|754.5|753.5|753.9|752.9|991
1704961500000|2024-01-11 08:25:00|754.4|753.4|751.9|750.9|754.5|753.5|751.4|750.4|712
1704961800000|2024-01-11 08:30:00|752.1|751.1|752.1|751.1|752.6|751.6|751.1|750.1|1796
1704962100000|2024-01-11 08:35:00|751.9|750.9|751.1|750.1|752.1|751.1|750.6|749.6|368
1704962400000|2024-01-11 08:40:00|750.9|749.9|749.8|748.8|750.9|749.9|749.4|748.4|220
1704962700000|2024-01-11 08:45:00|749.9|748.9|751.6|750.6|751.9|750.9|749.6|748.6|909
1704963000000|2024-01-11 08:50:00|751.5|750.5|751.9|750.9|751.9|750.9|751.1|750.1|129
1704963300000|2024-01-11 08:55:00|752|751|753.4|752.4|753.6|752.6|751.9|750.9|221
1704963600000|2024-01-11 09:00:00|753.5|752.5|755.8|754.8|756.1|755.1|752.9|751.9|777
1704963900000|2024-01-11 09:05:00|755.6|754.6|757.8|756.8|758.4|757.4|755.4|754.4|818
1704964200000|2024-01-11 09:10:00|757.9|756.9|759.9|758.9|760.4|759.4|757.6|756.6|605
1704964500000|2024-01-11 09:15:00|760.1|759.1|760.6|759.6|761.1|760.1|759.9|758.9|309
1704964800000|2024-01-11 09:20:00|760.8|759.8|762.1|761.1|762.9|761.9|760.8|759.8|1911
1704965100000|2024-01-11 09:25:00|762.3|761.3|762.4|761.4|762.9|761.9|761.4|760.4|1149
1704965400000|2024-01-11 09:30:00|762.5|761.5|762|761|763.4|762.4|761.9|760.9|405
1704965700000|2024-01-11 09:35:00|762.1|761.1|761.1|760.1|762.4|761.4|761|760|148
1704966000000|2024-01-11 09:40:00|761|760|761.4|760.4|761.6|760.6|760.8|759.8|92
1704966300000|2024-01-11 09:45:00|761.6|760.6|762.9|761.9|762.9|761.9|761.4|760.4|140
1704966600000|2024-01-11 09:50:00|762.6|761.6|762.3|761.3|762.9|761.9|761.6|760.6|199
1704966900000|2024-01-11 09:55:00|762.1|761.1|762.4|761.4|762.6|761.6|761.9|760.9|73
1704967200000|2024-01-11 10:00:00|762.5|761.5|762.9|761.9|763.8|762.8|762.5|761.5|263
1704967500000|2024-01-11 10:05:00|763|762|762.9|761.9|763.3|762.3|762.1|761.1|869
1704967800000|2024-01-11 10:10:00|763|762|763.8|762.8|764.1|763.1|762.9|761.9|96
1704968100000|2024-01-11 10:15:00|763.9|762.9|763.1|762.1|763.9|762.9|762.9|761.9|25
1704968400000|2024-01-11 10:20:00|763|762|762.4|761.4|763.1|762.1|761.9|760.9|57
1704968700000|2024-01-11 10:25:00|762.1|761.1|762|761|762.9|761.9|762|761|68
1704969000000|2024-01-11 10:30:00|762.3|761.3|762.1|761.1|762.6|761.6|761.6|760.6|222
1704969300000|2024-01-11 10:35:00|762.3|761.3|762.6|761.6|762.9|761.9|761.1|760.1|680
1704969600000|2024-01-11 10:40:00|762.4|761.4|761.9|760.9|762.8|761.8|761.9|760.9|173
1704969900000|2024-01-11 10:45:00|762.1|761.1|762.6|761.6|762.6|761.6|761.9|760.9|165
1704970200000|2024-01-11 10:50:00|762.4|761.4|762.6|761.6|762.6|761.6|762|761|408
1704970500000|2024-01-11 10:55:00|762.4|761.4|762.4|761.4|762.6|761.6|761.9|760.9|47
1704970800000|2024-01-11 11:00:00|762.1|761.1|761.9|760.9|762.4|761.4|761.6|760.6|450
1704971100000|2024-01-11 11:05:00|762|761|760.8|759.8|762|761|760.6|759.6|266
1704971400000|2024-01-11 11:10:00|760.9|759.9|761|760|761.1|760.1|760.5|759.5|53
1704971700000|2024-01-11 11:15:00|761.1|760.1|762.5|761.5|762.8|761.8|761|760|85
1704972000000|2024-01-11 11:20:00|762.6|761.6|763.3|762.3|763.4|762.4|762.4|761.4|54
1704972300000|2024-01-11 11:25:00|763.1|762.1|763|762|763.4|762.4|762.6|761.6|56
1704972600000|2024-01-11 11:30:00|762.9|761.9|763.1|762.1|763.1|762.1|762.4|761.4|53
1704972900000|2024-01-11 11:35:00|763.4|762.4|763.9|762.9|763.9|762.9|762.8|761.8|210
1704973200000|2024-01-11 11:40:00|764|763|764.4|763.4|764.6|763.6|764|763|274
1704973500000|2024-01-11 11:45:00|764.1|763.1|764.6|763.6|764.8|763.8|764|763|251
1704973800000|2024-01-11 11:50:00|764.5|763.5|765.4|764.4|765.5|764.5|764.1|763.1|976
1704974100000|2024-01-11 11:55:00|765.5|764.5|765|764|765.8|764.8|764.5|763.5|557
1704974400000|2024-01-11 12:00:00|764.9|763.9|764.4|763.4|765.3|764.3|764.1|763.1|3657
1704974700000|2024-01-11 12:05:00|764.5|763.5|764.1|763.1|764.6|763.6|763.9|762.9|1554
1704975000000|2024-01-11 12:10:00|764.4|763.4|764.1|763.1|764.6|763.6|763.9|762.9|636
1704975300000|2024-01-11 12:15:00|764|763|763.9|762.9|764.1|763.1|763.5|762.5|171
1704975600000|2024-01-11 12:20:00|764|763|764.6|763.6|765.1|764.1|763.9|762.9|645
1704975900000|2024-01-11 12:25:00|764.8|763.8|764.6|763.6|765.1|764.1|764.6|763.6|50
1704976200000|2024-01-11 12:30:00|764.8|763.8|764.6|763.6|765|764|764.4|763.4|16
1704976500000|2024-01-11 12:35:00|764.4|763.4|765.4|764.4|765.5|764.5|764.3|763.3|302
1704976800000|2024-01-11 12:40:00|765.3|764.3|765.5|764.5|765.8|764.8|765.1|764.1|37
1704977100000|2024-01-11 12:45:00|765.6|764.6|765.3|764.3|765.9|764.9|764.9|763.9|70
1704977400000|2024-01-11 12:50:00|765.4|764.4|765.1|764.1|765.5|764.5|765.1|764.1|101
1704977700000|2024-01-11 12:55:00|765.4|764.4|765.1|764.1|765.6|764.6|764.8|763.8|270
1704978000000|2024-01-11 13:00:00|765.3|764.3|766.1|765.1|766.9|765.9|765.3|764.3|962
1704978300000|2024-01-11 13:05:00|766.4|765.4|766.1|765.1|766.6|765.6|765.9|764.9|389
1704978600000|2024-01-11 13:10:00|766.3|765.3|767.5|766.5|768|767|766.1|765.1|1448
1704978900000|2024-01-11 13:15:00|767.6|766.6|767|766|767.9|766.9|766.6|765.6|1001
1704979200000|2024-01-11 13:20:00|767.1|766.1|767.6|766.6|767.8|766.8|766.5|765.5|1206
1704979500000|2024-01-11 13:25:00|767.5|766.5|767|766|768.1|767.1|766.9|765.9|1535
1704979800000|2024-01-11 13:30:00|767.1|766.1|765.4|764.4|767.3|766.3|762.9|761.9|1663
1704980100000|2024-01-11 13:35:00|765.5|764.5|764.3|763.3|766.9|765.9|763.9|762.9|383
1704980400000|2024-01-11 13:40:00|764.1|763.1|764.9|763.9|766.4|765.4|763.4|762.4|888
1704980700000|2024-01-11 13:45:00|764.8|763.8|764.6|763.6|766.3|765.3|764.4|763.4|163
1704981000000|2024-01-11 13:50:00|764.8|763.8|762.6|761.6|765.1|764.1|762.4|761.4|460
1704981300000|2024-01-11 13:55:00|762.5|761.5|762.8|761.8|763.9|762.9|762.4|761.4|886
1704981600000|2024-01-11 14:00:00|762.6|761.6|765.1|764.1|765.4|764.4|762.1|761.1|287
1704981900000|2024-01-11 14:05:00|765|764|765.1|764.1|766.1|765.1|764.3|763.3|224
1704982200000|2024-01-11 14:10:00|765|764|767.4|766.4|768.1|767.1|764.8|763.8|710
1704982500000|2024-01-11 14:15:00|767.6|766.6|767.9|766.9|768.6|767.6|766.9|765.9|326
1704982800000|2024-01-11 14:20:00|768|767|767.1|766.1|768.4|767.4|767.1|766.1|274
1704983100000|2024-01-11 14:25:00|767.4|766.4|767.1|766.1|768.1|767.1|766.6|765.6|496
1704983400000|2024-01-11 14:30:00|766.9|765.9|765.6|764.6|767.6|766.6|765.1|764.1|480
1704983700000|2024-01-11 14:35:00|765.9|764.9|764.1|763.1|766.4|765.4|763.3|762.3|542
1704984000000|2024-01-11 14:40:00|764.3|763.3|765.1|764.1|765.4|764.4|763.6|762.6|239
1704984300000|2024-01-11 14:45:00|765.3|764.3|764.9|763.9|765.3|764.3|763.1|762.1|206
1704984600000|2024-01-11 14:50:00|765|764|765.1|764.1|766.1|765.1|764.1|763.1|255
1704984900000|2024-01-11 14:55:00|765.3|764.3|767.6|766.6|767.6|766.6|764.9|763.9|533
1704985200000|2024-01-11 15:00:00|767.8|766.8|766.1|765.1|767.8|766.8|765.9|764.9|301
1704985500000|2024-01-11 15:05:00|766.3|765.3|767.8|766.8|768.4|767.4|766.3|765.3|1055
1704985800000|2024-01-11 15:10:00|767.6|766.6|765.9|764.9|768.4|767.4|765.8|764.8|236
1704986100000|2024-01-11 15:15:00|766.1|765.1|767.4|766.4|767.4|766.4|766|765|166
1704986400000|2024-01-11 15:20:00|767.6|766.6|767.9|766.9|768.8|767.8|766.9|765.9|316
1704986700000|2024-01-11 15:25:00|768|767|768.6|767.6|769.1|768.1|767.9|766.9|373
1704987000000|2024-01-11 15:30:00|768.5|767.5|770.4|769.4|771.4|770.4|768.5|767.5|4457
1704987300000|2024-01-11 15:35:00|770.3|769.3|770.1|769.1|770.9|769.9|769.4|768.4|731
1704987600000|2024-01-11 15:40:00|770.3|769.3|770.6|769.6|771.6|770.6|769.4|768.4|719
1704987900000|2024-01-11 15:45:00|770.4|769.4|771|770|771.4|770.4|770.3|769.3|340
1704988200000|2024-01-11 15:50:00|771.1|770.1|771.5|770.5|771.9|770.9|770.4|769.4|215
1704988500000|2024-01-11 15:55:00|771.6|770.6|770.6|769.6|771.9|770.9|770.1|769.1|1202
1704988800000|2024-01-11 16:00:00|770.8|769.8|769.6|768.6|770.8|769.8|768.6|767.6|706
1704989100000|2024-01-11 16:05:00|769.8|768.8|769.9|768.9|770.1|769.1|768.4|767.4|1457
1704989400000|2024-01-11 16:10:00|770.1|769.1|770.6|769.6|771.3|770.3|769.1|768.1|776
1704989700000|2024-01-11 16:15:00|770.8|769.8|771.4|770.4|771.9|770.9|770.4|769.4|973
1704990000000|2024-01-11 16:20:00|771.5|770.5|772.9|771.9|773.8|772.8|771.4|770.4|3195
1704990300000|2024-01-11 16:25:00|773|772|771.9|770.9|773.1|772.1|771.4|770.4|2125
1704990600000|2024-01-11 16:30:00|772|771|772.4|771.4|772.9|771.9|771.8|770.8|741
1704990900000|2024-01-11 16:35:00|772.6|771.6|770.9|769.9|772.6|771.6|770.3|769.3|949
1704991200000|2024-01-11 16:40:00|770.6|769.6|769.5|768.5|771.6|770.6|769.4|768.4|531
1704991500000|2024-01-11 16:45:00|769.6|768.6|769|768|769.9|768.9|768.1|767.1|235
1704991800000|2024-01-11 16:50:00|768.9|767.9|769.1|768.1|769.6|768.6|768.5|767.5|115
1704992100000|2024-01-11 16:55:00|769|768|769.1|768.1|770.1|769.1|768.9|767.9|1097
1704992400000|2024-01-11 17:00:00|769|768|767.8|766.8|769|768|767.8|766.8|267
1704992700000|2024-01-11 17:05:00|767.6|766.6|768.8|767.8|769.5|768.5|767.6|766.6|321
1704993000000|2024-01-11 17:10:00|768.6|767.6|768.6|767.6|768.8|767.8|767.4|766.4|356
1704993300000|2024-01-11 17:15:00|768.5|767.5|767.8|766.8|768.9|767.9|767.6|766.6|1347
1704993600000|2024-01-11 17:20:00|767.6|766.6|765.6|764.6|767.8|766.8|764.6|763.6|761
1704993900000|2024-01-11 17:25:00|765.5|764.5|764.1|763.1|765.9|764.9|763.8|762.8|390
1704994200000|2024-01-11 17:30:00|764.4|763.4|764.3|763.3|764.4|763.4|762.4|761.4|636
1704994500000|2024-01-11 17:35:00|764.4|763.4|764.1|763.1|764.6|763.6|763.6|762.6|253
1704994800000|2024-01-11 17:40:00|764.4|763.4|764.9|763.9|765.1|764.1|763.6|762.6|861
1704995100000|2024-01-11 17:45:00|764.8|763.8|764.1|763.1|765.4|764.4|763.8|762.8|249
1704995400000|2024-01-11 17:50:00|764.3|763.3|763.6|762.6|764.6|763.6|763.1|762.1|277
1704995700000|2024-01-11 17:55:00|763.8|762.8|764.6|763.6|764.6|763.6|763.6|762.6|260
1704996000000|2024-01-11 18:00:00|764.4|763.4|763.9|762.9|765|764|763.4|762.4|627
1704996300000|2024-01-11 18:05:00|764|763|763.4|762.4|765.9|764.9|763.1|762.1|188
1704996600000|2024-01-11 18:10:00|763.6|762.6|763.9|762.9|763.9|762.9|763.1|762.1|154
1704996900000|2024-01-11 18:15:00|764|763|763.4|762.4|764|763|762.9|761.9|150
1704997200000|2024-01-11 18:20:00|763.6|762.6|763.3|762.3|764.1|763.1|763.1|762.1|712
1704997500000|2024-01-11 18:25:00|763.4|762.4|765.1|764.1|765.4|764.4|763.1|762.1|292
1704997800000|2024-01-11 18:30:00|765|764|764.9|763.9|765.9|764.9|764.6|763.6|1375
1704998100000|2024-01-11 18:35:00|764.8|763.8|763.9|762.9|764.9|763.9|763.3|762.3|849
1704998400000|2024-01-11 18:40:00|763.8|762.8|763.1|762.1|763.9|762.9|762.6|761.6|285
1704998700000|2024-01-11 18:45:00|763|762|761.9|760.9|763.9|762.9|761.6|760.6|404
1704999000000|2024-01-11 18:50:00|762.1|761.1|761.4|760.4|762.1|761.1|761.3|760.3|197
1704999300000|2024-01-11 18:55:00|761.5|760.5|764.1|763.1|764.4|763.4|761.5|760.5|620
1704999600000|2024-01-11 19:00:00|764|763|764.9|763.9|765.4|764.4|763.6|762.6|952
1704999900000|2024-01-11 19:05:00|765|764|765.4|764.4|766.3|765.3|765|764|499
1705000200000|2024-01-11 19:10:00|765.3|764.3|763.6|762.6|765.4|764.4|763.6|762.6|616
1705000500000|2024-01-11 19:15:00|763.8|762.8|765.3|764.3|766|765|763.8|762.8|560
1705000800000|2024-01-11 19:20:00|765.4|764.4|765.4|764.4|766.1|765.1|764.9|763.9|279
1705001100000|2024-01-11 19:25:00|765.3|764.3|763.9|762.9|765.4|764.4|763.4|762.4|660
1705001400000|2024-01-11 19:30:00|764.1|763.1|764.4|763.4|764.6|763.6|763.4|762.4|489
1705001700000|2024-01-11 19:35:00|764.5|763.5|765.6|764.6|765.6|764.6|763.6|762.6|952
1705002000000|2024-01-11 19:40:00|765.8|764.8|765.8|764.8|766.1|765.1|765.6|764.6|965
1705002300000|2024-01-11 19:45:00|765.6|764.6|765.4|764.4|765.8|764.8|765|764|102
1705002600000|2024-01-11 19:50:00|765.3|764.3|765.6|764.6|765.9|764.9|765.1|764.1|268
1705002900000|2024-01-11 19:55:00|765.4|764.4|765.9|764.9|765.9|764.9|765.4|764.4|20
1705003200000|2024-01-11 20:00:00|765.8|764.8|765.1|764.1|765.9|764.9|764.9|763.9|1248
1705003500000|2024-01-11 20:05:00|765|764|764.3|763.3|765|764|763.9|762.9|596
1705003800000|2024-01-11 20:10:00|764.4|763.4|765.4|764.4|765.6|764.6|764.4|763.4|1553
1705004100000|2024-01-11 20:15:00|765.3|764.3|765.9|764.9|765.9|764.9|765.1|764.1|54
1705004400000|2024-01-11 20:20:00|765.6|764.6|765.4|764.4|765.9|764.9|765.1|764.1|106
1705004700000|2024-01-11 20:25:00|765.5|764.5|765.6|764.6|765.9|764.9|765.3|764.3|146
1705005000000|2024-01-11 20:30:00|765.8|764.8|766.4|765.4|766.6|765.6|765.6|764.6|155
1705005300000|2024-01-11 20:35:00|766.5|765.5|766.6|765.6|766.9|765.9|766.3|765.3|95
1705005600000|2024-01-11 20:40:00|766.8|765.8|766.4|765.4|767.1|766.1|766.4|765.4|408
1705005900000|2024-01-11 20:45:00|766.5|765.5|766.4|765.4|766.6|765.6|766.1|765.1|237
1705006200000|2024-01-11 20:50:00|766.5|765.5|767|766|767.1|766.1|766.4|765.4|122
1705006500000|2024-01-11 20:55:00|767.1|766.1|767.3|766.3|767.5|766.5|767|766|257
1705006800000|2024-01-11 21:00:00|767.1|766.1|767.9|766.9|768.1|767.1|767.1|766.1|38
1705007100000|2024-01-11 21:05:00|768|767|768.8|767.8|769|768|767.9|766.9|53
1705007400000|2024-01-11 21:10:00|768.6|767.6|768.4|767.4|768.9|767.9|768.4|767.4|17
1705007700000|2024-01-11 21:15:00|768.5|767.5|768.4|767.4|768.6|767.6|768.4|767.4|50
1705008000000|2024-01-11 21:20:00|768.6|767.6|768.9|767.9|768.9|767.9|768.5|767.5|22
1705008300000|2024-01-11 21:25:00|768.8|767.8|768.6|767.6|768.8|767.8|768.4|767.4|4
1705008600000|2024-01-11 21:30:00|768.4|767.4|768.4|767.4|768.5|767.5|768.4|767.4|9
1705008900000|2024-01-11 21:35:00|768.6|767.6|768.8|767.8|768.9|767.9|768.6|767.6|8
1705009200000|2024-01-11 21:40:00|768.9|767.9|768.9|767.9|769|768|768.6|767.6|1
1705009500000|2024-01-11 21:45:00|768.8|767.8|769.4|768.4|769.5|768.5|768.6|767.6|16
1705009800000|2024-01-11 21:50:00|769.1|768.1|769.9|768.9|769.9|768.9|769.1|768.1|63
1705010100000|2024-01-11 21:55:00|769.8|768.8|769.8|768.8|769.9|768.9|769.5|768.5|86
1705010400000|2024-01-11 22:00:00|769.9|768.9|769.9|768.9|770.1|769.1|769.9|768.9|3
1705010700000|2024-01-11 22:05:00|770|769|769.9|768.9|770.1|769.1|769.9|768.9|1
1705011000000|2024-01-11 22:10:00|770|769|769.6|768.6|770.1|769.1|769.4|768.4|60
1705011300000|2024-01-11 22:15:00|769.4|768.4|769|768|769.4|768.4|769|768|1492
1705011600000|2024-01-11 22:20:00|769.1|768.1|769.1|768.1|769.1|768.1|769.1|768.1|41
1705012200000|2024-01-11 22:30:00|769|768|769.3|768.3|769.3|768.3|769|768|0
1705012500000|2024-01-11 22:35:00|769.1|768.1|769|768|769.3|768.3|769|768|76
1705012800000|2024-01-11 22:40:00|769.1|768.1|771.4|768.4|773|770|769.1|767.8|181
1705013100000|2024-01-11 22:45:00|771.3|768.3|773.3|770.3|773.3|770.8|770|768.1|6
1705013400000|2024-01-11 22:50:00|773.1|770.1|772.8|769.8|773.3|771.9|772.6|769.6|5
1705013700000|2024-01-11 22:55:00|773.4|770.4|772.5|769.5|773.4|770.4|772|769|0
1705024800000|2024-01-12 02:00:00|778.8|777.8|777.9|776.9|778.8|777.8|777.8|776.8|198
1705025100000|2024-01-12 02:05:00|777.8|776.8|775.6|774.6|777.9|776.9|775|774|81
1705025400000|2024-01-12 02:10:00|775.5|774.5|776.8|775.8|777.1|776.1|775.4|774.4|43
1705025700000|2024-01-12 02:15:00|776.9|775.9|776.8|775.8|777.1|776.1|776.4|775.4|8
1705026000000|2024-01-12 02:20:00|776.5|775.5|776.5|775.5|776.9|775.9|776.3|775.3|10
1705026300000|2024-01-12 02:25:00|776.3|775.3|776.3|775.3|776.5|775.5|776.1|775.1|2
1705026600000|2024-01-12 02:30:00|776.1|775.1|778.8|777.8|778.8|777.8|776.1|775.1|182
1705026900000|2024-01-12 02:35:00|778.9|777.9|778.8|777.8|779|778|778.6|777.6|5
1705027200000|2024-01-12 02:40:00|778.9|777.9|779.4|778.4|779.6|778.6|778.9|777.9|15
1705027500000|2024-01-12 02:45:00|779.3|778.3|779.5|778.5|779.6|778.6|779.1|778.1|20
1705027800000|2024-01-12 02:50:00|779.4|778.4|779.8|778.8|779.9|778.9|779.4|778.4|21
1705028100000|2024-01-12 02:55:00|779.6|778.6|779.9|778.9|780|779|779.6|778.6|4
1705028400000|2024-01-12 03:00:00|780.3|779.3|780.6|779.6|780.8|779.8|780.1|779.1|107
1705028700000|2024-01-12 03:05:00|780.5|779.5|779.8|778.8|780.5|779.5|779.6|778.6|115
1705029000000|2024-01-12 03:10:00|780|779|779.6|778.6|780.3|779.3|779.6|778.6|30
1705029300000|2024-01-12 03:15:00|779.9|778.9|778.9|777.9|779.9|778.9|778.8|777.8|132
1705029600000|2024-01-12 03:20:00|778.8|777.8|778.3|777.3|778.8|777.8|778.3|777.3|32
1705029900000|2024-01-12 03:25:00|778.4|777.4|778.5|777.5|778.6|777.6|778.3|777.3|25
1705030200000|2024-01-12 03:30:00|778.4|777.4|777.9|776.9|778.8|777.8|777.9|776.9|8
1705030500000|2024-01-12 03:35:00|778.1|777.1|777.5|776.5|778.1|777.1|777.5|776.5|1
1705030800000|2024-01-12 03:40:00|777.6|776.6|777|776|777.8|776.8|776.8|775.8|98
1705031100000|2024-01-12 03:45:00|776.9|775.9|776.8|775.8|777.1|776.1|776.6|775.6|0
1705031400000|2024-01-12 03:50:00|776.5|775.5|776.3|775.3|776.5|775.5|776.1|775.1|56
1705031700000|2024-01-12 03:55:00|776.1|775.1|776.5|775.5|776.5|775.5|776|775|5
1705032000000|2024-01-12 04:00:00|776.6|775.6|775.9|774.9|776.6|775.6|775.9|774.9|13
1705032300000|2024-01-12 04:05:00|775.5|774.5|775.8|774.8|776|775|775.5|774.5|6
1705032600000|2024-01-12 04:10:00|775.6|774.6|775.6|774.6|776.1|775.1|775.4|774.4|434
1705032900000|2024-01-12 04:15:00|775.4|774.4|775.3|774.3|775.4|774.4|775.3|774.3|6
1705033200000|2024-01-12 04:20:00|775.4|774.4|775.3|774.3|775.6|774.6|775|774|155
1705033500000|2024-01-12 04:25:00|775.4|774.4|775.3|774.3|775.5|774.5|775|774|24
1705033800000|2024-01-12 04:30:00|775.4|774.4|775.3|774.3|775.4|774.4|775.1|774.1|4
1705034100000|2024-01-12 04:35:00|775.1|774.1|775.1|774.1|775.3|774.3|774.5|773.5|30
1705034400000|2024-01-12 04:40:00|775|774|775.6|774.6|775.8|774.8|775|774|1
1705034700000|2024-01-12 04:45:00|775.5|774.5|775.8|774.8|776|775|775.5|774.5|0
1705035000000|2024-01-12 04:50:00|775.9|774.9|776.1|775.1|776.6|775.6|775.8|774.8|22
1705035300000|2024-01-12 04:55:00|776|775|776|775|776.3|775.3|776|775|2
1705035600000|2024-01-12 05:00:00|776.1|775.1|776|775|776.3|775.3|775.8|774.8|1
1705035900000|2024-01-12 05:05:00|775.9|774.9|776|775|776|775|775.8|774.8|1
1705036200000|2024-01-12 05:10:00|776.1|775.1|776|775|776.4|775.4|776|775|2
1705036500000|2024-01-12 05:15:00|776.1|775.1|776.8|775.8|776.9|775.9|776|775|5
1705036800000|2024-01-12 05:20:00|777|776|776.5|775.5|777|776|776.5|775.5|1
1705037100000|2024-01-12 05:25:00|776.8|775.8|776.8|775.8|776.8|775.8|776.5|775.5|14
1705037400000|2024-01-12 05:30:00|776.5|775.5|777.5|776.5|777.8|776.8|776.3|775.3|39
1705037700000|2024-01-12 05:35:00|777.8|776.8|777.8|776.8|778|777|777.5|776.5|18
1705038000000|2024-01-12 05:40:00|777.6|776.6|776.9|775.9|777.8|776.8|776.8|775.8|4
1705038300000|2024-01-12 05:45:00|777|776|777.9|776.9|777.9|776.9|776.5|775.5|6
1705038600000|2024-01-12 05:50:00|777.8|776.8|777.4|776.4|777.8|776.8|777.4|776.4|122
1705038900000|2024-01-12 05:55:00|777.3|776.3|777.5|776.5|777.8|776.8|777.3|776.3|272
1705039200000|2024-01-12 06:00:00|777.8|776.8|777.5|776.5|777.8|776.8|777.1|776.1|4
1705039500000|2024-01-12 06:05:00|777.8|776.8|777.8|776.8|777.9|776.9|777.4|776.4|1
1705039800000|2024-01-12 06:10:00|777.9|776.9|778.3|777.3|778.4|777.4|777.8|776.8|6
1705040100000|2024-01-12 06:15:00|778.5|777.5|778.1|777.1|778.8|777.8|778.1|777.1|43
1705040400000|2024-01-12 06:20:00|778.3|777.3|779|778|779|778|778.1|777.1|187
1705040700000|2024-01-12 06:25:00|779.3|778.3|779.4|778.4|779.6|778.6|779.1|778.1|45
1705041000000|2024-01-12 06:30:00|779.6|778.6|780.3|779.3|780.4|779.4|779.4|778.4|473
1705041300000|2024-01-12 06:35:00|780.1|779.1|780.4|779.4|780.6|779.6|780.1|779.1|143
1705041600000|2024-01-12 06:40:00|780.3|779.3|779.9|778.9|780.6|779.6|779.8|778.8|246
1705041900000|2024-01-12 06:45:00|779.8|778.8|778.9|777.9|780|779|778.8|777.8|140
1705042200000|2024-01-12 06:50:00|778.8|777.8|777.9|776.9|779.1|778.1|777.9|776.9|294
1705042500000|2024-01-12 06:55:00|777.8|776.8|778.3|777.3|778.3|777.3|777.6|776.6|65
1705042800000|2024-01-12 07:00:00|778.1|777.1|778.3|777.3|779.6|778.6|778.1|777.1|362
1705043100000|2024-01-12 07:05:00|778.1|777.1|778.1|777.1|778.4|777.4|777.6|776.6|151
1705043400000|2024-01-12 07:10:00|778.3|777.3|779|778|779.4|778.4|778|777|1546
1705043700000|2024-01-12 07:15:00|779.1|778.1|778.3|777.3|779.1|778.1|777.9|776.9|170
1705044000000|2024-01-12 07:20:00|778.4|777.4|778.8|777.8|778.9|777.9|777.6|776.6|41
1705044300000|2024-01-12 07:25:00|778.9|777.9|778.1|777.1|778.9|777.9|777.5|776.5|335
1705044600000|2024-01-12 07:30:00|778.4|777.4|780.3|779.3|780.3|779.3|778.3|777.3|267
1705044900000|2024-01-12 07:35:00|780|779|780.4|779.4|780.5|779.5|779.3|778.3|1308
1705045200000|2024-01-12 07:40:00|780.3|779.3|780.3|779.3|780.9|779.9|780.1|779.1|953
1705045500000|2024-01-12 07:45:00|780.4|779.4|781|780|781|780|780.3|779.3|164
1705045800000|2024-01-12 07:50:00|780.9|779.9|780|779|781|780|780|779|206
1705046100000|2024-01-12 07:55:00|780.1|779.1|780.4|779.4|780.4|779.4|779.4|778.4|359
1705046400000|2024-01-12 08:00:00|780.5|779.5|781.5|780.5|781.9|780.9|780.1|779.1|781
1705046700000|2024-01-12 08:05:00|781.6|780.6|781.6|780.6|782.4|781.4|781.5|780.5|1151
1705047000000|2024-01-12 08:10:00|781.8|780.8|782.1|781.1|783|782|781.8|780.8|1795
1705047300000|2024-01-12 08:15:00|782.4|781.4|782.1|781.1|782.5|781.5|781.6|780.6|707
1705047600000|2024-01-12 08:20:00|782.4|781.4|783.1|782.1|783.3|782.3|782.1|781.1|656
1705047900000|2024-01-12 08:25:00|783.3|782.3|780.4|779.4|783.3|782.3|780.4|779.4|1587
1705048200000|2024-01-12 08:30:00|780.3|779.3|781.6|780.6|782.3|781.3|779.1|778.1|2269
1705048500000|2024-01-12 08:35:00|781.5|780.5|783|782|783.3|782.3|780.4|779.4|1893
1705048800000|2024-01-12 08:40:00|783.1|782.1|781|780|783.5|782.5|780.9|779.9|931
1705049100000|2024-01-12 08:45:00|780.9|779.9|779.9|778.9|781.4|780.4|779.3|778.3|852
1705049400000|2024-01-12 08:50:00|779.8|778.8|780.1|779.1|780.4|779.4|779.3|778.3|505
1705049700000|2024-01-12 08:55:00|780.4|779.4|779.9|778.9|781.5|780.5|779.9|778.9|991
1705050000000|2024-01-12 09:00:00|780.1|779.1|779.6|778.6|780.9|779.9|779.1|778.1|587
1705050300000|2024-01-12 09:05:00|779.8|778.8|779.8|778.8|780.1|779.1|779.4|778.4|1312
1705050600000|2024-01-12 09:10:00|779.9|778.9|779.1|778.1|779.9|778.9|778.6|777.6|281
1705050900000|2024-01-12 09:15:00|779|778|778|777|779|778|777.9|776.9|261
1705051200000|2024-01-12 09:20:00|777.9|776.9|781.1|780.1|781.4|780.4|777.9|776.9|1106
1705051500000|2024-01-12 09:25:00|781|780|783.4|782.4|783.4|782.4|780.9|779.9|921
1705051800000|2024-01-12 09:30:00|783.3|782.3|782.8|781.8|783.5|782.5|782.6|781.6|273
1705052100000|2024-01-12 09:35:00|782.6|781.6|783.1|782.1|783.3|782.3|782.4|781.4|969
1705052400000|2024-01-12 09:40:00|783|782|783.4|782.4|783.6|782.6|782.9|781.9|242
1705052700000|2024-01-12 09:45:00|783.1|782.1|783.3|782.3|784.1|783.1|782.9|781.9|301
1705053000000|2024-01-12 09:50:00|783.4|782.4|782.8|781.8|783.4|782.4|782|781|283
1705053300000|2024-01-12 09:55:00|782.6|781.6|785|784|785.1|784.1|782.6|781.6|698
1705053600000|2024-01-12 10:00:00|785.1|784.1|785.4|784.4|785.4|784.4|784.4|783.4|213
1705053900000|2024-01-12 10:05:00|785.1|784.1|786.4|785.4|786.4|785.4|785|784|315
1705054200000|2024-01-12 10:10:00|786.5|785.5|787.4|786.4|787.6|786.6|786.3|785.3|630
1705054500000|2024-01-12 10:15:00|787.3|786.3|786.6|785.6|787.4|786.4|786.4|785.4|119
1705054800000|2024-01-12 10:20:00|786.5|785.5|787.6|786.6|787.6|786.6|786.1|785.1|1718
1705055100000|2024-01-12 10:25:00|787.8|786.8|788.4|787.4|788.5|787.5|787.4|786.4|782
1705055400000|2024-01-12 10:30:00|788.6|787.6|788.8|787.8|789|788|787.1|786.1|1094
1705055700000|2024-01-12 10:35:00|788.6|787.6|790.5|789.5|791.3|790.3|788.6|787.6|1729
1705056000000|2024-01-12 10:40:00|790.6|789.6|790.6|789.6|790.9|789.9|789.1|788.1|2598
1705056300000|2024-01-12 10:45:00|790.8|789.8|792|791|792.1|791.1|790.4|789.4|956
1705056600000|2024-01-12 10:50:00|792.1|791.1|793.4|792.4|794.1|793.1|792.1|791.1|487
1705056900000|2024-01-12 10:55:00|793.1|792.1|793.1|792.1|793.5|792.5|792.4|791.4|453
1705057200000|2024-01-12 11:00:00|792.9|791.9|793.8|792.8|794|793|792.6|791.6|182
1705057500000|2024-01-12 11:05:00|793.6|792.6|795.4|794.4|796.1|795.1|793.6|792.6|2670
1705057800000|2024-01-12 11:10:00|795.1|794.1|795.6|794.6|795.9|794.9|794.9|793.9|583
1705058100000|2024-01-12 11:15:00|795.9|794.9|795.5|794.5|795.9|794.9|794.6|793.6|1096
1705058400000|2024-01-12 11:20:00|795.4|794.4|796.8|795.8|796.9|795.9|794.9|793.9|629
1705058700000|2024-01-12 11:25:00|796.9|795.9|795.9|794.9|796.9|795.9|795.6|794.6|543
1705059000000|2024-01-12 11:30:00|795.6|794.6|796.6|795.6|796.6|795.6|795.6|794.6|179
1705059300000|2024-01-12 11:35:00|796.8|795.8|796.6|795.6|796.9|795.9|796.4|795.4|756
1705059600000|2024-01-12 11:40:00|796.8|795.8|796.6|795.6|797.3|796.3|795.1|794.1|431
1705059900000|2024-01-12 11:45:00|796.4|795.4|795.1|794.1|796.5|795.5|794.6|793.6|576
1705060200000|2024-01-12 11:50:00|795|794|794.8|793.8|795.3|794.3|794.4|793.4|502
1705060500000|2024-01-12 11:55:00|794.9|793.9|794|793|794.9|793.9|793.9|792.9|649
1705060800000|2024-01-12 12:00:00|794.1|793.1|793.5|792.5|794.5|793.5|793.4|792.4|331
1705061100000|2024-01-12 12:05:00|793.4|792.4|792.5|791.5|793.6|792.6|792.5|791.5|796
1705061400000|2024-01-12 12:10:00|792.4|791.4|792|791|792.6|791.6|791.9|790.9|701
1705061700000|2024-01-12 12:15:00|791.9|790.9|790.6|789.6|791.9|790.9|789.6|788.6|1950
1705062000000|2024-01-12 12:20:00|790.8|789.8|790.9|789.9|791.5|790.5|790.5|789.5|404
1705062300000|2024-01-12 12:25:00|790.8|789.8|791.1|790.1|792.1|791.1|790.6|789.6|612
1705062600000|2024-01-12 12:30:00|791.3|790.3|789.4|788.4|791.4|790.4|789.4|788.4|378
1705062900000|2024-01-12 12:35:00|789.5|788.5|788.5|787.5|789.9|788.9|788.4|787.4|172
1705063200000|2024-01-12 12:40:00|788.6|787.6|789.9|788.9|789.9|788.9|788.5|787.5|393
1705063500000|2024-01-12 12:45:00|789.6|788.6|790.5|789.5|790.8|789.8|789.1|788.1|673
1705063800000|2024-01-12 12:50:00|790.9|789.9|791.1|790.1|791.8|790.8|790.6|789.6|371
1705064100000|2024-01-12 12:55:00|791.3|790.3|791.9|790.9|792.4|791.4|791.1|790.1|1067
1705064400000|2024-01-12 13:00:00|792.1|791.1|790.3|789.3|792.1|791.1|789.6|788.6|1052
1705064700000|2024-01-12 13:05:00|790.1|789.1|790.4|789.4|791.4|790.4|789.9|788.9|353
1705065000000|2024-01-12 13:10:00|790.3|789.3|789.6|788.6|790.6|789.6|788.9|787.9|851
1705065300000|2024-01-12 13:15:00|789.5|788.5|789.1|788.1|790.1|789.1|788.9|787.9|263
1705065600000|2024-01-12 13:20:00|788.9|787.9|786.1|785.1|789|788|786.1|785.1|811
1705065900000|2024-01-12 13:25:00|786.4|785.4|786.1|785.1|786.8|785.8|785.9|784.9|660
1705066200000|2024-01-12 13:30:00|786.3|785.3|787.3|786.3|787.4|786.4|785.6|784.6|350
1705066500000|2024-01-12 13:35:00|787.1|786.1|787.6|786.6|788.9|787.9|787|786|782
1705066800000|2024-01-12 13:40:00|787.5|786.5|787.4|786.4|788.1|787.1|787.1|786.1|228
1705067100000|2024-01-12 13:45:00|787.5|786.5|787|786|787.8|786.8|786.5|785.5|333
1705067400000|2024-01-12 13:50:00|786.9|785.9|787|786|787.9|786.9|786.4|785.4|552
1705067700000|2024-01-12 13:55:00|786.9|785.9|785|784|787.4|786.4|784.9|783.9|867
1705068000000|2024-01-12 14:00:00|784.9|783.9|783.6|782.6|786.1|785.1|783.1|782.1|1313
1705068300000|2024-01-12 14:05:00|783.9|782.9|782.6|781.6|785.6|784.6|782.6|781.6|222
1705068600000|2024-01-12 14:10:00|782.8|781.8|782.8|781.8|783.3|782.3|782.1|781.1|206
1705068900000|2024-01-12 14:15:00|782.9|781.9|782.6|781.6|783.6|782.6|781.5|780.5|1166
1705069200000|2024-01-12 14:20:00|782.8|781.8|783.6|782.6|784.1|783.1|782.4|781.4|1312
1705069500000|2024-01-12 14:25:00|783.9|782.9|784.4|783.4|786.6|785.6|783.4|782.4|530
1705069800000|2024-01-12 14:30:00|784.6|783.6|785.4|784.4|786.4|785.4|784.6|783.6|620
1705070100000|2024-01-12 14:35:00|785.5|784.5|785.6|784.6|786|785|784.8|783.8|835
1705070400000|2024-01-12 14:40:00|785.5|784.5|787.6|786.6|787.9|786.9|785.5|784.5|353
1705070700000|2024-01-12 14:45:00|787.9|786.9|785.4|784.4|788.1|787.1|785.1|784.1|626
1705071000000|2024-01-12 14:50:00|785.1|784.1|782.6|781.6|785.8|784.8|782.4|781.4|922
1705071300000|2024-01-12 14:55:00|782.4|781.4|782.9|781.9|782.9|781.9|781.4|780.4|1000
1705071600000|2024-01-12 15:00:00|782.8|781.8|782.5|781.5|782.9|781.9|781.4|780.4|755
1705071900000|2024-01-12 15:05:00|782.4|781.4|782.8|781.8|784.1|783.1|782.1|781.1|709
1705072200000|2024-01-12 15:10:00|782.9|781.9|782.5|781.5|782.9|781.9|781.6|780.6|423
1705072500000|2024-01-12 15:15:00|782.4|781.4|782.8|781.8|783.8|782.8|782.4|781.4|800
1705072800000|2024-01-12 15:20:00|782.9|781.9|781.1|780.1|782.9|781.9|780.9|779.9|493
1705073100000|2024-01-12 15:25:00|781.3|780.3|779.4|778.4|781.4|780.4|778.9|777.9|1130
1705073400000|2024-01-12 15:30:00|779.5|778.5|776.6|775.6|779.6|778.6|775.1|774.1|1498
1705073700000|2024-01-12 15:35:00|776.5|775.5|774.5|773.5|776.5|775.5|774.1|773.1|1068
1705074000000|2024-01-12 15:40:00|774.4|773.4|775.9|774.9|776.4|775.4|774.3|773.3|1480
1705074300000|2024-01-12 15:45:00|775.8|774.8|777.6|776.6|777.9|776.9|775.4|774.4|1699
1705074600000|2024-01-12 15:50:00|777.9|776.9|779.3|778.3|779.4|778.4|777.4|776.4|424
1705074900000|2024-01-12 15:55:00|779.1|778.1|775.9|774.9|779.6|778.6|775.6|774.6|1446
1705075200000|2024-01-12 16:00:00|775.8|774.8|774.6|773.6|776.4|775.4|774.1|773.1|1271
1705075500000|2024-01-12 16:05:00|774.8|773.8|771.9|770.9|775|774|771.6|770.6|2153
1705075800000|2024-01-12 16:10:00|771.8|770.8|768.6|767.6|771.9|770.9|768.3|767.3|2686
1705076100000|2024-01-12 16:15:00|768.5|767.5|769.6|768.6|771|770|768.5|767.5|1754
1705076400000|2024-01-12 16:20:00|769.8|768.8|771.1|770.1|771.6|770.6|769.4|768.4|1221
1705076700000|2024-01-12 16:25:00|771|770|770.6|769.6|771.1|770.1|769.9|768.9|2358
1705077000000|2024-01-12 16:30:00|770.9|769.9|770.9|769.9|771.9|770.9|769.9|768.9|3233
1705077300000|2024-01-12 16:35:00|770.8|769.8|771.9|770.9|771.9|770.9|769.4|768.4|684
1705077600000|2024-01-12 16:40:00|771.8|770.8|773.1|772.1|773.4|772.4|771.4|770.4|1646
1705077900000|2024-01-12 16:45:00|772.9|771.9|771.1|770.1|773|772|770.1|769.1|607
1705078200000|2024-01-12 16:50:00|770.9|769.9|771.9|770.9|772|771|770.4|769.4|514
1705078500000|2024-01-12 16:55:00|772.1|771.1|771.1|770.1|772.1|771.1|770.6|769.6|683
1705078800000|2024-01-12 17:00:00|771.4|770.4|769|768|771.4|770.4|768.9|767.9|477
1705079100000|2024-01-12 17:05:00|768.9|767.9|768.4|767.4|769.5|768.5|767.9|766.9|395
1705079400000|2024-01-12 17:10:00|768.3|767.3|768.1|767.1|768.4|767.4|767.4|766.4|1239
1705079700000|2024-01-12 17:15:00|767.9|766.9|767.9|766.9|768.5|767.5|767.5|766.5|473
1705080000000|2024-01-12 17:20:00|767.6|766.6|768.1|767.1|768.1|767.1|766.6|765.6|514
1705080300000|2024-01-12 17:25:00|767.9|766.9|766.9|765.9|768.1|767.1|766|765|147
1705080600000|2024-01-12 17:30:00|766.6|765.6|766.9|765.9|767.6|766.6|766.4|765.4|638
1705080900000|2024-01-12 17:35:00|766.8|765.8|766.9|765.9|767.1|766.1|766.4|765.4|176
1705081200000|2024-01-12 17:40:00|766.6|765.6|765.9|764.9|766.6|765.6|765.4|764.4|297
1705081500000|2024-01-12 17:45:00|765.8|764.8|767.1|766.1|767.6|766.6|765.6|764.6|459
1705081800000|2024-01-12 17:50:00|766.9|765.9|767.4|766.4|767.9|766.9|765.9|764.9|503
1705082100000|2024-01-12 17:55:00|767.6|766.6|767.3|766.3|767.6|766.6|765.9|764.9|384
1705082400000|2024-01-12 18:00:00|767.4|766.4|768|767|768.3|767.3|767.3|766.3|188
1705082700000|2024-01-12 18:05:00|767.9|766.9|767.6|766.6|767.9|766.9|766.6|765.6|199
1705083000000|2024-01-12 18:10:00|767.5|766.5|767.6|766.6|767.9|766.9|766.9|765.9|299
1705083300000|2024-01-12 18:15:00|767.9|766.9|768.6|767.6|768.8|767.8|767.6|766.6|332
1705083600000|2024-01-12 18:20:00|768.5|767.5|768.9|767.9|769.6|768.6|768.4|767.4|226
1705083900000|2024-01-12 18:25:00|769|768|769|768|769.3|768.3|768.6|767.6|153
1705084200000|2024-01-12 18:30:00|769.1|768.1|768.1|767.1|769.1|768.1|767.4|766.4|734
1705084500000|2024-01-12 18:35:00|768|767|768.9|767.9|768.9|767.9|767.9|766.9|392
1705084800000|2024-01-12 18:40:00|769.3|768.3|769.6|768.6|769.9|768.9|769.1|768.1|162
1705085100000|2024-01-12 18:45:00|769.8|768.8|770.1|769.1|771.1|770.1|769.6|768.6|954
1705085400000|2024-01-12 18:50:00|770|769|770.1|769.1|770.9|769.9|769.6|768.6|333
1705085700000|2024-01-12 18:55:00|770.4|769.4|771.1|770.1|771.4|770.4|769.9|768.9|192
1705086000000|2024-01-12 19:00:00|771|770|770.4|769.4|771.4|770.4|770.1|769.1|317
1705086300000|2024-01-12 19:05:00|770.3|769.3|768.1|767.1|770.4|769.4|767.9|766.9|987
1705086600000|2024-01-12 19:10:00|767.9|766.9|767.1|766.1|768.1|767.1|766.6|765.6|666
1705086900000|2024-01-12 19:15:00|767|766|767.6|766.6|767.9|766.9|766.9|765.9|140
1705087200000|2024-01-12 19:20:00|767.4|766.4|768|767|769.1|768.1|767.4|766.4|722
1705087500000|2024-01-12 19:25:00|767.9|766.9|766.3|765.3|768.4|767.4|766.1|765.1|945
1705087800000|2024-01-12 19:30:00|766.4|765.4|767.1|766.1|767.1|766.1|765.8|764.8|281
1705088100000|2024-01-12 19:35:00|767.3|766.3|766.6|765.6|767.5|766.5|766.5|765.5|116
1705088400000|2024-01-12 19:40:00|766.4|765.4|766.8|765.8|766.9|765.9|766.1|765.1|129
1705088700000|2024-01-12 19:45:00|766.6|765.6|766.6|765.6|766.9|765.9|766.5|765.5|47
1705089000000|2024-01-12 19:50:00|766.9|765.9|767|766|767.1|766.1|766.5|765.5|15
1705089300000|2024-01-12 19:55:00|766.9|765.9|766.9|765.9|767|766|766.6|765.6|16
1705089600000|2024-01-12 20:00:00|766.8|765.8|768.1|767.1|768.4|767.4|766.6|765.6|509
1705089900000|2024-01-12 20:05:00|768|767|768.1|767.1|768.4|767.4|767.9|766.9|564
1705090200000|2024-01-12 20:10:00|768|767|768.4|767.4|768.6|767.6|768|767|616
1705090500000|2024-01-12 20:15:00|768.3|767.3|768.1|767.1|768.4|767.4|768.1|767.1|286
1705090800000|2024-01-12 20:20:00|768|767|768.4|767.4|768.4|767.4|767.9|766.9|96
1705091100000|2024-01-12 20:25:00|768.5|767.5|768.9|767.9|768.9|767.9|768.4|767.4|23
1705091400000|2024-01-12 20:30:00|768.8|767.8|768.4|767.4|768.9|767.9|768.4|767.4|65
1705091700000|2024-01-12 20:35:00|768.6|767.6|768.5|767.5|768.8|767.8|768.4|767.4|47
1705092000000|2024-01-12 20:40:00|768.4|767.4|768.8|767.8|768.9|767.9|768.4|767.4|23
1705092300000|2024-01-12 20:45:00|768.6|767.6|769.1|768.1|769.1|768.1|768.6|767.6|8
1705092600000|2024-01-12 20:50:00|769|768|769|768|769.1|768.1|768.9|767.9|17
1705092900000|2024-01-12 20:55:00|769.1|768.1|768.9|767.9|769.4|768.4|768.9|767.9|72
1705093200000|2024-01-12 21:00:00|769|768|768.6|767.6|769|768|768.4|767.4|35
1705093500000|2024-01-12 21:05:00|768.5|767.5|768.9|767.9|768.9|767.9|768.5|767.5|7
1705093800000|2024-01-12 21:10:00|769.1|768.1|769|768|769.1|768.1|768.6|767.6|19
1705094100000|2024-01-12 21:15:00|768.9|767.9|769|768|769.1|768.1|768.9|767.9|2
1705094400000|2024-01-12 21:20:00|769.1|768.1|768.9|767.9|769.1|768.1|768.6|767.6|96
1705094700000|2024-01-12 21:25:00|769.4|768.4|769.1|768.1|769.4|768.4|769.1|768.1|75
1705095000000|2024-01-12 21:30:00|769|768|768.9|767.9|769.1|768.1|768.6|767.6|26
1705095300000|2024-01-12 21:35:00|768.8|767.8|768.5|767.5|768.9|767.9|768.4|767.4|69
1705095600000|2024-01-12 21:40:00|768.4|767.4|768.4|767.4|768.5|767.5|768.4|767.4|12
1705095900000|2024-01-12 21:45:00|768.1|767.1|768.5|767.5|768.6|767.6|768.1|767.1|36
1705096200000|2024-01-12 21:50:00|768.4|767.4|768.6|767.6|768.6|767.6|768.4|767.4|8
1705096500000|2024-01-12 21:55:00|768.5|767.5|768.5|767.5|769|768|768.4|767.4|49
1705284000000|2024-01-15 02:00:00|762.9|761.9|764.4|763.4|764.4|763.4|762.8|761.8|12
1705284300000|2024-01-15 02:05:00|764.8|763.8|764.4|763.4|765|764|764.1|763.1|20
1705284600000|2024-01-15 02:10:00|764.3|763.3|765|764|765.4|764.4|764|763|63
1705284900000|2024-01-15 02:15:00|765.3|764.3|765.3|764.3|765.3|764.3|764.8|763.8|11
1705285200000|2024-01-15 02:20:00|765.1|764.1|764.9|763.9|765.3|764.3|764.8|763.8|2
1705285500000|2024-01-15 02:25:00|765|764|765.1|764.1|765.3|764.3|765|764|4
1705285800000|2024-01-15 02:30:00|765.3|764.3|765.9|764.9|766.3|765.3|765.3|764.3|88
1705286100000|2024-01-15 02:35:00|766|765|766|765|766|765|765.4|764.4|9
1705286400000|2024-01-15 02:40:00|765.9|764.9|766|765|766.5|765.5|765.6|764.6|22
1705286700000|2024-01-15 02:45:00|766.1|765.1|766.3|765.3|766.6|765.6|766|765|89
1705287000000|2024-01-15 02:50:00|766.1|765.1|765.5|764.5|766.4|765.4|765.5|764.5|27
1705287300000|2024-01-15 02:55:00|765.6|764.6|765.4|764.4|765.8|764.8|765.4|764.4|2
1705287600000|2024-01-15 03:00:00|765.6|764.6|765.3|764.3|765.8|764.8|765.1|764.1|12
1705287900000|2024-01-15 03:05:00|765.1|764.1|765.9|764.9|766.6|765.6|765.1|764.1|85
1705288200000|2024-01-15 03:10:00|765.8|764.8|766.1|765.1|766.3|765.3|765.8|764.8|10
1705288500000|2024-01-15 03:15:00|766.4|765.4|766|765|766.4|765.4|765.9|764.9|7
1705288800000|2024-01-15 03:20:00|765.9|764.9|765.6|764.6|766|765|765.6|764.6|12
1705289100000|2024-01-15 03:25:00|765.8|764.8|766.3|765.3|766.3|765.3|765.6|764.6|5
1705289400000|2024-01-15 03:30:00|766.1|765.1|766|765|766.3|765.3|766|765|0
1705289700000|2024-01-15 03:35:00|766.1|765.1|766.8|765.8|766.8|765.8|766.1|765.1|61
1705290000000|2024-01-15 03:40:00|766.9|765.9|766.1|765.1|766.9|765.9|766.1|765.1|36
1705290300000|2024-01-15 03:45:00|766.3|765.3|765.9|764.9|766.3|765.3|765.8|764.8|0
1705290600000|2024-01-15 03:50:00|765.8|764.8|765.6|764.6|766|765|765.4|764.4|4
1705290900000|2024-01-15 03:55:00|765.5|764.5|765.3|764.3|765.5|764.5|765.3|764.3|0
1705291200000|2024-01-15 04:00:00|765|764|765|764|765.1|764.1|765|764|0
1705291500000|2024-01-15 04:05:00|765.1|764.1|765.6|764.6|765.8|764.8|765|764|30
1705291800000|2024-01-15 04:10:00|765.5|764.5|766|765|766|765|765.5|764.5|44
1705292100000|2024-01-15 04:15:00|765.8|764.8|766.5|765.5|766.5|765.5|765.8|764.8|4
1705292400000|2024-01-15 04:20:00|766.6|765.6|766.6|765.6|766.6|765.6|766.5|765.5|7
1705292700000|2024-01-15 04:25:00|766.5|765.5|766.5|765.5|766.6|765.6|766.5|765.5|2
1705293000000|2024-01-15 04:30:00|767|766|766.5|765.5|767|766|766.4|765.4|226
1705293300000|2024-01-15 04:35:00|766.6|765.6|766.6|765.6|766.6|765.6|766.6|765.6|4
1705293600000|2024-01-15 04:40:00|766.9|765.9|766.9|765.9|766.9|765.9|766.8|765.8|18
1705293900000|2024-01-15 04:45:00|766.8|765.8|766.1|765.1|766.8|765.8|766.1|765.1|55
1705294200000|2024-01-15 04:50:00|766.3|765.3|766.5|765.5|766.6|765.6|766.1|765.1|4
1705294500000|2024-01-15 04:55:00|766.6|765.6|766.3|765.3|766.6|765.6|766.3|765.3|0
1705294800000|2024-01-15 05:00:00|766.4|765.4|766.4|765.4|766.4|765.4|766.3|765.3|0
1705295100000|2024-01-15 05:05:00|766.3|765.3|766.4|765.4|766.4|765.4|766.3|765.3|0
1705295400000|2024-01-15 05:10:00|766.3|765.3|766.3|765.3|766.4|765.4|766.3|765.3|0
1705295700000|2024-01-15 05:15:00|766.1|765.1|766.3|765.3|766.3|765.3|766.1|765.1|0
1705296000000|2024-01-15 05:20:00|766.1|765.1|766.3|765.3|766.3|765.3|766.1|765.1|9
1705296300000|2024-01-15 05:25:00|766.4|765.4|766.4|765.4|766.4|765.4|766.4|765.4|0
1705296600000|2024-01-15 05:30:00|766.6|765.6|767.5|766.5|767.6|766.6|766.5|765.5|26
1705296900000|2024-01-15 05:35:00|767.4|766.4|766.9|765.9|767.8|766.8|766.6|765.6|164
1705297200000|2024-01-15 05:40:00|766.8|765.8|767.5|766.5|767.8|766.8|766.8|765.8|70
1705297500000|2024-01-15 05:45:00|767.4|766.4|767.6|766.6|768.1|767.1|767.3|766.3|214
1705297800000|2024-01-15 05:50:00|767.5|766.5|767.8|766.8|768|767|767.5|766.5|64
1705298100000|2024-01-15 05:55:00|767.6|766.6|767.5|766.5|767.9|766.9|767.4|766.4|62
1705298400000|2024-01-15 06:00:00|767.3|766.3|767.1|766.1|767.4|766.4|766.6|765.6|44
1705298700000|2024-01-15 06:05:00|767.3|766.3|766.8|765.8|767.3|766.3|766.5|765.5|0
1705299000000|2024-01-15 06:10:00|766.9|765.9|767|766|767.4|766.4|766.9|765.9|6
1705299300000|2024-01-15 06:15:00|766.9|765.9|767.5|766.5|767.6|766.6|766.8|765.8|411
1705299600000|2024-01-15 06:20:00|767.6|766.6|767.3|766.3|767.8|766.8|767.1|766.1|11
1705299900000|2024-01-15 06:25:00|767.1|766.1|767.4|766.4|767.5|766.5|766.9|765.9|24
1705300200000|2024-01-15 06:30:00|767.5|766.5|767.8|766.8|767.9|766.9|767.4|766.4|58
1705300500000|2024-01-15 06:35:00|767.6|766.6|767.4|766.4|767.9|766.9|767|766|130
1705300800000|2024-01-15 06:40:00|767.5|766.5|767.1|766.1|767.6|766.6|767.1|766.1|92
1705301100000|2024-01-15 06:45:00|767.3|766.3|767.6|766.6|767.9|766.9|767.3|766.3|125
1705301400000|2024-01-15 06:50:00|767.8|766.8|767.8|766.8|767.9|766.9|767.3|766.3|24
1705301700000|2024-01-15 06:55:00|767.9|766.9|768.1|767.1|768.1|767.1|767.5|766.5|121
1705302000000|2024-01-15 07:00:00|768.3|767.3|769.3|768.3|769.9|768.9|767.8|766.8|442
1705302300000|2024-01-15 07:05:00|769.4|768.4|768.9|767.9|769.8|768.8|768.1|767.1|282
1705302600000|2024-01-15 07:10:00|769|768|768.5|767.5|769|768|768.3|767.3|39
1705302900000|2024-01-15 07:15:00|768.6|767.6|769.8|768.8|769.9|768.9|768.5|767.5|392
1705303200000|2024-01-15 07:20:00|769.6|768.6|770.9|769.9|771|770|769.5|768.5|61
1705303500000|2024-01-15 07:25:00|770.8|769.8|769.6|768.6|771|770|769.5|768.5|59
1705303800000|2024-01-15 07:30:00|769.5|768.5|769.6|768.6|769.9|768.9|769.3|768.3|112
1705304100000|2024-01-15 07:35:00|769.5|768.5|769.1|768.1|769.8|768.8|769.1|768.1|82
1705304400000|2024-01-15 07:40:00|769|768|769|768|769.4|768.4|768.9|767.9|38
1705304700000|2024-01-15 07:45:00|769.3|768.3|768.9|767.9|769.6|768.6|768.9|767.9|395
1705305000000|2024-01-15 07:50:00|769|768|769.8|768.8|769.9|768.9|768.8|767.8|317
1705305300000|2024-01-15 07:55:00|769.9|768.9|770.3|769.3|770.5|769.5|769.6|768.6|425
1705305600000|2024-01-15 08:00:00|770.1|769.1|768.4|767.4|770.1|769.1|768.4|767.4|224
1705305900000|2024-01-15 08:05:00|768.5|767.5|768.6|767.6|768.9|767.9|768.1|767.1|286
1705306200000|2024-01-15 08:10:00|768.1|767.1|768.1|767.1|768.9|767.9|767.5|766.5|451
1705306500000|2024-01-15 08:15:00|768.3|767.3|767.6|766.6|768.6|767.6|767|766|156
1705306800000|2024-01-15 08:20:00|767.8|766.8|766.1|765.1|768.1|767.1|766.1|765.1|406
1705307100000|2024-01-15 08:25:00|766.4|765.4|765.9|764.9|767|766|765.6|764.6|1271
1705307400000|2024-01-15 08:30:00|766|765|764.3|763.3|766|765|763.9|762.9|774
1705307700000|2024-01-15 08:35:00|764.5|763.5|764|763|765.4|764.4|763.9|762.9|473
1705308000000|2024-01-15 08:40:00|764.1|763.1|764.8|763.8|765|764|763.6|762.6|110
1705308300000|2024-01-15 08:45:00|764.9|763.9|765.1|764.1|765.9|764.9|764.4|763.4|93
1705308600000|2024-01-15 08:50:00|764.9|763.9|764.8|763.8|765.1|764.1|764.6|763.6|282
1705308900000|2024-01-15 08:55:00|764.6|763.6|763.6|762.6|765|764|763.1|762.1|170
1705309200000|2024-01-15 09:00:00|763.8|762.8|764.8|763.8|764.9|763.9|763.1|762.1|200
1705309500000|2024-01-15 09:05:00|764.9|763.9|764.3|763.3|765.6|764.6|763.9|762.9|717
1705309800000|2024-01-15 09:10:00|764.1|763.1|763.6|762.6|764.3|763.3|763.4|762.4|71
1705310100000|2024-01-15 09:15:00|763.5|762.5|765.1|764.1|765.4|764.4|763.5|762.5|100
1705310400000|2024-01-15 09:20:00|764.9|763.9|766.1|765.1|766.1|765.1|764.9|763.9|343
1705310700000|2024-01-15 09:25:00|766|765|766.6|765.6|767.4|766.4|766|765|154
1705311000000|2024-01-15 09:30:00|766.5|765.5|765.6|764.6|766.9|765.9|765.4|764.4|97
1705311300000|2024-01-15 09:35:00|765.5|764.5|765.1|764.1|765.5|764.5|764.8|763.8|98
1705311600000|2024-01-15 09:40:00|765|764|763.1|762.1|765.5|764.5|762.8|761.8|172
1705311900000|2024-01-15 09:45:00|763|762|762.4|761.4|763.8|762.8|762.4|761.4|829
1705312200000|2024-01-15 09:50:00|762.5|761.5|761.6|760.6|762.9|761.9|761.6|760.6|483
1705312500000|2024-01-15 09:55:00|761.8|760.8|761.4|760.4|762.1|761.1|761.1|760.1|841
1705312800000|2024-01-15 10:00:00|761.3|760.3|761.9|760.9|762.4|761.4|761.1|760.1|514
1705313100000|2024-01-15 10:05:00|762.1|761.1|763|762|763.9|762.9|762.1|761.1|422
1705313400000|2024-01-15 10:10:00|762.9|761.9|762.5|761.5|764.1|763.1|762.4|761.4|87
1705313700000|2024-01-15 10:15:00|762.6|761.6|764|763|764.8|763.8|762.1|761.1|593
1705314000000|2024-01-15 10:20:00|763.9|762.9|763.8|762.8|764.4|763.4|763.3|762.3|1604
1705314300000|2024-01-15 10:25:00|763.6|762.6|764.1|763.1|764.6|763.6|763.6|762.6|376
1705314600000|2024-01-15 10:30:00|763.9|762.9|763.9|762.9|764.5|763.5|763.8|762.8|131
1705314900000|2024-01-15 10:35:00|763.8|762.8|765|764|765.9|764.9|763.8|762.8|401
1705315200000|2024-01-15 10:40:00|765.1|764.1|764.6|763.6|765.3|764.3|764.4|763.4|286
1705315500000|2024-01-15 10:45:00|764.5|763.5|765.9|764.9|765.9|764.9|764.4|763.4|570
1705315800000|2024-01-15 10:50:00|765.8|764.8|764.5|763.5|765.8|764.8|764.4|763.4|65
1705316100000|2024-01-15 10:55:00|764.6|763.6|764.6|763.6|765.1|764.1|764.3|763.3|220
1705316400000|2024-01-15 11:00:00|764.8|763.8|764.9|763.9|765.1|764.1|764.8|763.8|58
1705316700000|2024-01-15 11:05:00|765|764|765.9|764.9|766.1|765.1|765|764|345
1705317000000|2024-01-15 11:10:00|766|765|764.9|763.9|766|765|764.9|763.9|80
1705317300000|2024-01-15 11:15:00|764.4|763.4|764.6|763.6|765.4|764.4|764.4|763.4|346
1705317600000|2024-01-15 11:20:00|764.5|763.5|764.8|763.8|765.4|764.4|764.4|763.4|201
1705317900000|2024-01-15 11:25:00|764.6|763.6|765.1|764.1|765.1|764.1|764.6|763.6|100
1705318200000|2024-01-15 11:30:00|765|764|765.1|764.1|765.3|764.3|764.6|763.6|129
1705318500000|2024-01-15 11:35:00|765|764|765.1|764.1|765.4|764.4|764.6|763.6|392
1705318800000|2024-01-15 11:40:00|765.4|764.4|765.4|764.4|765.4|764.4|765|764|43
1705319100000|2024-01-15 11:45:00|765.3|764.3|765.3|764.3|765.5|764.5|765|764|158
1705319400000|2024-01-15 11:50:00|765.1|764.1|764.4|763.4|765.6|764.6|764.4|763.4|88
1705319700000|2024-01-15 11:55:00|764.5|763.5|764.4|763.4|764.6|763.6|764.1|763.1|28
1705320000000|2024-01-15 12:00:00|764.1|763.1|761.9|760.9|764.3|763.3|761.6|760.6|560
1705320300000|2024-01-15 12:05:00|761.8|760.8|760.1|759.1|761.9|760.9|759|758|2028
1705320600000|2024-01-15 12:10:00|760|759|758.9|757.9|760.1|759.1|758.9|757.9|682
1705320900000|2024-01-15 12:15:00|759|758|760.3|759.3|760.4|759.4|758.9|757.9|598
1705321200000|2024-01-15 12:20:00|760.1|759.1|760.3|759.3|760.6|759.6|759.9|758.9|58
1705321500000|2024-01-15 12:25:00|760.1|759.1|758.6|757.6|760.3|759.3|758.1|757.1|1764
1705321800000|2024-01-15 12:30:00|758.8|757.8|758.5|757.5|758.9|757.9|757.8|756.8|137
1705322100000|2024-01-15 12:35:00|758.6|757.6|759.4|758.4|760.1|759.1|758.5|757.5|693
1705322400000|2024-01-15 12:40:00|759.3|758.3|758.3|757.3|759.8|758.8|758.1|757.1|302
1705322700000|2024-01-15 12:45:00|758.1|757.1|757.9|756.9|758.6|757.6|757.6|756.6|408
1705323000000|2024-01-15 12:50:00|758|757|757.5|756.5|758.1|757.1|757.4|756.4|255
1705323300000|2024-01-15 12:55:00|757.4|756.4|757|756|757.5|756.5|756.5|755.5|550
1705323600000|2024-01-15 13:00:00|757.1|756.1|756.1|755.1|757.4|756.4|754.9|753.9|1461
1705323900000|2024-01-15 13:05:00|756|755|758.1|757.1|758.5|757.5|755.9|754.9|602
1705324200000|2024-01-15 13:10:00|758|757|759.1|758.1|759.3|758.3|757.8|756.8|174
1705324500000|2024-01-15 13:15:00|759.3|758.3|759.4|758.4|760.6|759.6|758.9|757.9|288
1705324800000|2024-01-15 13:20:00|759.5|758.5|758.9|757.9|759.5|758.5|758.6|757.6|190
1705325100000|2024-01-15 13:25:00|758.8|757.8|758.4|757.4|759|758|758.3|757.3|366
1705325400000|2024-01-15 13:30:00|758.6|757.6|757.4|756.4|758.6|757.6|757.1|756.1|1444
1705325700000|2024-01-15 13:35:00|757.3|756.3|758.5|757.5|758.6|757.6|756.6|755.6|1031
1705326000000|2024-01-15 13:40:00|758.4|757.4|758.8|757.8|759.4|758.4|758.3|757.3|368
1705326300000|2024-01-15 13:45:00|758.6|757.6|758.1|757.1|759|758|757.9|756.9|119
1705326600000|2024-01-15 13:50:00|758.3|757.3|759.4|758.4|760.6|759.6|758.3|757.3|1067
1705326900000|2024-01-15 13:55:00|759.5|758.5|760.9|759.9|760.9|759.9|759.1|758.1|1253
1705327200000|2024-01-15 14:00:00|760.8|759.8|761|760|762.5|761.5|760.4|759.4|1312
1705327500000|2024-01-15 14:05:00|760.9|759.9|764|763|764.9|763.9|760.1|759.1|1163
1705327800000|2024-01-15 14:10:00|764.1|763.1|761.9|760.9|764.8|763.8|761.5|760.5|856
1705328100000|2024-01-15 14:15:00|761.8|760.8|762.6|761.6|762.9|761.9|761|760|139
1705328400000|2024-01-15 14:20:00|762.8|761.8|762.6|761.6|763.4|762.4|762.5|761.5|204
1705328700000|2024-01-15 14:25:00|762.5|761.5|761.1|760.1|764.1|763.1|760.6|759.6|307
1705329000000|2024-01-15 14:30:00|761.3|760.3|764.4|763.4|764.4|763.4|761|760|236
1705329300000|2024-01-15 14:35:00|764.3|763.3|764|763|764.4|763.4|763.9|762.9|155
1705329600000|2024-01-15 14:40:00|763.9|762.9|764.4|763.4|765|764|763.4|762.4|308
1705329900000|2024-01-15 14:45:00|764.6|763.6|764.4|763.4|765.9|764.9|764.1|763.1|531
1705330200000|2024-01-15 14:50:00|764.3|763.3|764.8|763.8|765.4|764.4|764.3|763.3|167
1705330500000|2024-01-15 14:55:00|764.6|763.6|763.8|762.8|765.1|764.1|763.6|762.6|253
1705330800000|2024-01-15 15:00:00|763.9|762.9|764.3|763.3|764.6|763.6|763.6|762.6|113
1705331100000|2024-01-15 15:05:00|764.4|763.4|764|763|764.5|763.5|763.6|762.6|77
1705331400000|2024-01-15 15:10:00|764.1|763.1|762.6|761.6|764.4|763.4|761.8|760.8|414
1705331700000|2024-01-15 15:15:00|762.8|761.8|761.6|760.6|763.1|762.1|761.6|760.6|704
1705332000000|2024-01-15 15:20:00|761.8|760.8|763.3|762.3|763.4|762.4|760.6|759.6|171
1705332300000|2024-01-15 15:25:00|763.1|762.1|763.4|762.4|764.1|763.1|762.6|761.6|387
1705332600000|2024-01-15 15:30:00|763.3|762.3|763.8|762.8|764.1|763.1|762.9|761.9|77
1705332900000|2024-01-15 15:35:00|763.6|762.6|762.1|761.1|763.6|762.6|762|761|145
1705333200000|2024-01-15 15:40:00|762.3|761.3|761.1|760.1|762.5|761.5|761|760|138
1705333500000|2024-01-15 15:45:00|760.9|759.9|760.1|759.1|761.6|760.6|759.9|758.9|648
1705333800000|2024-01-15 15:50:00|760|759|760.4|759.4|761|760|759.8|758.8|175
1705334100000|2024-01-15 15:55:00|760.5|759.5|761.6|760.6|761.9|760.9|760.4|759.4|81
1705334400000|2024-01-15 16:00:00|761.4|760.4|761.8|760.8|762|761|760.5|759.5|217
1705334700000|2024-01-15 16:05:00|761.6|760.6|765.6|764.6|766.6|765.6|761.3|760.3|613
1705335000000|2024-01-15 16:10:00|765.8|764.8|762.5|761.5|765.8|764.8|762.5|761.5|752
1705335300000|2024-01-15 16:15:00|762.4|761.4|763.4|762.4|763.8|762.8|762.4|761.4|275
1705335600000|2024-01-15 16:20:00|763.1|762.1|762.4|761.4|764.1|763.1|762.4|761.4|404
1705335900000|2024-01-15 16:25:00|762.5|761.5|765.3|764.3|765.4|764.4|762|761|1075
1705336200000|2024-01-15 16:30:00|765.1|764.1|766.9|765.9|767.6|766.6|764.6|763.6|3708
1705336500000|2024-01-15 16:35:00|766.8|765.8|767.6|766.6|767.9|766.9|766.6|765.6|763
1705336800000|2024-01-15 16:40:00|767.8|766.8|768.3|767.3|768.3|767.3|767.1|766.1|833
1705337100000|2024-01-15 16:45:00|768.1|767.1|768.3|767.3|769.1|768.1|767.9|766.9|540
1705337400000|2024-01-15 16:50:00|768.4|767.4|768.9|767.9|768.9|767.9|767.9|766.9|266
1705337700000|2024-01-15 16:55:00|768.8|767.8|767.6|766.6|768.8|767.8|767.1|766.1|205
1705338000000|2024-01-15 17:00:00|767.8|766.8|766.1|765.1|768.1|767.1|765.5|764.5|287
1705338300000|2024-01-15 17:05:00|766.3|765.3|766.3|765.3|766.4|765.4|765.4|764.4|201
1705338600000|2024-01-15 17:10:00|766.4|765.4|766.3|765.3|766.8|765.8|765.9|764.9|407
1705338900000|2024-01-15 17:15:00|766.4|765.4|768|767|768.4|767.4|766.4|765.4|216
1705339200000|2024-01-15 17:20:00|768.1|767.1|769.1|768.1|769.3|768.3|768.1|767.1|991
1705339500000|2024-01-15 17:25:00|769|768|769.3|768.3|769.5|768.5|768.8|767.8|181
1705339800000|2024-01-15 17:30:00|769.1|768.1|768.9|767.9|769.3|768.3|768.3|767.3|681
1705340100000|2024-01-15 17:35:00|768.8|767.8|767.1|766.1|768.9|767.9|767.1|766.1|379
1705340400000|2024-01-15 17:40:00|767|766|766.8|765.8|767.4|766.4|766.6|765.6|275
1705340700000|2024-01-15 17:45:00|766.6|765.6|767|766|767.5|766.5|766.6|765.6|148
1705341000000|2024-01-15 17:50:00|766.9|765.9|767.9|766.9|768|767|766.9|765.9|293
1705341300000|2024-01-15 17:55:00|768|767|767.9|766.9|768.3|767.3|766.6|765.6|207
1705341600000|2024-01-15 18:00:00|767.8|766.8|767.9|766.9|768.4|767.4|767.8|766.8|45
1705341900000|2024-01-15 18:05:00|767.8|766.8|767.1|766.1|767.8|766.8|767.1|766.1|17
1705342200000|2024-01-15 18:10:00|767|766|766|765|767.1|766.1|765.9|764.9|10
1705342500000|2024-01-15 18:15:00|766.1|765.1|766.1|765.1|766.4|765.4|765.6|764.6|130
1705342800000|2024-01-15 18:20:00|766|765|765.9|764.9|766.3|765.3|765.6|764.6|11
1705343100000|2024-01-15 18:25:00|766|765|765.8|764.8|766|765|765.6|764.6|64
1705343400000|2024-01-15 18:30:00|765.9|764.9|765.8|764.8|765.9|764.9|765.5|764.5|51
1705343700000|2024-01-15 18:35:00|765.9|764.9|765.6|764.6|765.9|764.9|765.4|764.4|51
1705344000000|2024-01-15 18:40:00|765.9|764.9|766|765|766.1|765.1|765.6|764.6|227
1705344300000|2024-01-15 18:45:00|766.1|765.1|765.9|764.9|766.1|765.1|765.8|764.8|33
1705344600000|2024-01-15 18:50:00|766.1|765.1|766.4|765.4|766.4|765.4|766|765|142
1705344900000|2024-01-15 18:55:00|766.5|765.5|766.4|765.4|766.9|765.9|766.1|765.1|52
1705345200000|2024-01-15 19:00:00|766.5|765.5|766.1|765.1|766.6|765.6|766|765|64
1705345500000|2024-01-15 19:05:00|766.3|765.3|766|765|766.3|765.3|765.9|764.9|19
1705345800000|2024-01-15 19:10:00|765.9|764.9|765.3|764.3|765.9|764.9|765.3|764.3|121
1705346100000|2024-01-15 19:15:00|765.4|764.4|765.6|764.6|765.9|764.9|765.3|764.3|72
1705346400000|2024-01-15 19:20:00|765.5|764.5|765.5|764.5|765.6|764.6|765.4|764.4|43
1705346700000|2024-01-15 19:25:00|765.4|764.4|765.1|764.1|765.5|764.5|765|764|131
1705347000000|2024-01-15 19:30:00|765.4|764.4|765.6|764.6|765.6|764.6|765.3|764.3|11
1705347300000|2024-01-15 19:35:00|765.5|764.5|765.5|764.5|765.9|764.9|765.5|764.5|5
1705347600000|2024-01-15 19:40:00|765.6|764.6|765.8|764.8|765.8|764.8|765.5|764.5|11
1705347900000|2024-01-15 19:45:00|765.4|764.4|765.6|764.6|765.6|764.6|764.9|763.9|20
1705348200000|2024-01-15 19:50:00|765.9|764.9|766|765|766.1|765.1|765.9|764.9|6
1705348500000|2024-01-15 19:55:00|766.3|765.3|766|765|766.3|765.3|765.9|764.9|6
1705348800000|2024-01-15 20:00:00|766.1|765.1|766|765|766.1|765.1|765.9|764.9|53
1705349400000|2024-01-15 20:10:00|766.1|765.1|766.1|765.1|766.1|765.1|766.1|765.1|0
1705350300000|2024-01-15 20:25:00|766.3|765.3|766.3|765.3|766.3|765.3|766.3|765.3|6
1705350600000|2024-01-15 20:30:00|766.1|765.1|766|765|766.1|765.1|766|765|0
1705350900000|2024-01-15 20:35:00|765.9|764.9|766.1|765.1|766.3|765.3|765.9|764.9|0
1705351200000|2024-01-15 20:40:00|766.3|765.3|766|765|766.4|765.4|765.9|764.9|3
1705351500000|2024-01-15 20:45:00|765.9|764.9|766|765|766|765|765.9|764.9|2
1705351800000|2024-01-15 20:50:00|766.1|765.1|766.3|765.3|766.3|765.3|766|765|2
1705352100000|2024-01-15 20:55:00|766.1|765.1|766.4|765.4|766.5|765.5|766.1|765.1|10
1705352400000|2024-01-15 21:00:00|766.3|765.3|766.3|765.3|766.4|765.4|766.3|765.3|6
1705352700000|2024-01-15 21:05:00|766.1|765.1|766.3|765.3|766.3|765.3|766|765|1
1705353000000|2024-01-15 21:10:00|766.1|765.1|766.3|765.3|766.4|765.4|766.1|765.1|0
1705353300000|2024-01-15 21:15:00|766.4|765.4|766.1|765.1|766.4|765.4|766.1|765.1|6
1705353600000|2024-01-15 21:20:00|766.4|765.4|766.4|765.4|766.4|765.4|766.3|765.3|6
1705353900000|2024-01-15 21:25:00|766.3|765.3|766.1|765.1|766.4|765.4|766.1|765.1|0
1705354200000|2024-01-15 21:30:00|765.9|764.9|765.3|764.3|765.9|764.9|765.3|764.3|22
1705354500000|2024-01-15 21:35:00|765.4|764.4|766|765|766.1|765.1|765.4|764.4|2
1705354800000|2024-01-15 21:40:00|766.1|765.1|766.3|765.3|766.3|765.3|766|765|1
1705355100000|2024-01-15 21:45:00|766.4|765.4|767|766|767|766|766.4|765.4|14
1705355400000|2024-01-15 21:50:00|767.3|766.3|767|766|767.3|766.3|767|766|2
1705355700000|2024-01-15 21:55:00|767.1|766.1|767.6|764.6|767.9|766.3|766.8|764.5|7
1705356000000|2024-01-15 22:00:00|767|764|767.3|764.3|767.4|764.4|766.8|763.8|0
1705356300000|2024-01-15 22:05:00|767.4|764.4|767|764|767.4|764.4|766.8|763.8|0
1705356600000|2024-01-15 22:10:00|767.1|764.1|767.3|764.3|767.5|764.5|767|764|0
1705356900000|2024-01-15 22:15:00|767|764|767.8|764.8|767.9|766|767|764|0
1705357200000|2024-01-15 22:20:00|767.6|764.6|770|767|770|767|767|764.6|4
1705357500000|2024-01-15 22:25:00|769.9|766.9|769|766|769.9|766.9|768.9|765.9|0
1705357800000|2024-01-15 22:30:00|769.1|766.1|769.1|766.1|769.1|766.1|769.1|766.1|0
1705358100000|2024-01-15 22:35:00|769.3|766.3|769.4|766.4|769.4|766.4|768.8|765.8|0
1705358400000|2024-01-15 22:40:00|769.5|766.5|769.4|766.4|769.5|766.5|769.4|766.4|0
1705358700000|2024-01-15 22:45:00|770|767|770|767|770|767|770|767|0
1705359000000|2024-01-15 22:50:00|770.1|767.1|770.6|767.6|770.6|767.6|770.1|767.1|0
1705359300000|2024-01-15 22:55:00|770.5|767.5|769.5|766.5|770.6|769|769.5|766.5|2
1705370400000|2024-01-16 02:00:00|765|764|764.8|763.8|765.3|764.3|764.4|763.4|6
1705370700000|2024-01-16 02:05:00|764.9|763.9|765.8|764.8|765.9|764.9|764.9|763.9|4
1705371000000|2024-01-16 02:10:00|765.9|764.9|765.9|764.9|766.3|765.3|765.6|764.6|2
1705371300000|2024-01-16 02:15:00|765.8|764.8|765.5|764.5|765.8|764.8|765.4|764.4|6
1705371600000|2024-01-16 02:20:00|765.8|764.8|765.5|764.5|765.8|764.8|765.4|764.4|1
1705371900000|2024-01-16 02:25:00|765.4|764.4|765.8|764.8|765.8|764.8|765.4|764.4|0
1705372200000|2024-01-16 02:30:00|765.5|764.5|765.3|764.3|765.6|764.6|765.1|764.1|2
1705372500000|2024-01-16 02:35:00|765.1|764.1|765.5|764.5|765.6|764.6|765.1|764.1|0
1705372800000|2024-01-16 02:40:00|765.6|764.6|766.1|765.1|766.3|765.3|765.6|764.6|6
1705373100000|2024-01-16 02:45:00|766|765|766.8|765.8|766.8|765.8|766|765|0
1705373400000|2024-01-16 02:50:00|766.6|765.6|766|765|766.6|765.6|765.9|764.9|28
1705373700000|2024-01-16 02:55:00|765.9|764.9|764.9|763.9|766|765|764.9|763.9|69
1705374000000|2024-01-16 03:00:00|764.8|763.8|763|762|764.8|763.8|762.9|761.9|3
1705374300000|2024-01-16 03:05:00|762.9|761.9|763.1|762.1|763.3|762.3|762.8|761.8|2
1705374600000|2024-01-16 03:10:00|763|762|763.4|762.4|763.5|762.5|762.6|761.6|15
1705374900000|2024-01-16 03:15:00|763.3|762.3|763.5|762.5|763.5|762.5|763|762|0
1705375200000|2024-01-16 03:20:00|763.4|762.4|767.1|766.1|767.1|766.1|763.4|762.4|1239
1705375500000|2024-01-16 03:25:00|767|766|771|770|771.8|770.8|767|766|484
1705375800000|2024-01-16 03:30:00|771.1|770.1|773|772|773.3|772.3|771.1|770.1|259
1705376100000|2024-01-16 03:35:00|773.1|772.1|773.3|772.3|773.4|772.4|772|771|289
1705376400000|2024-01-16 03:40:00|773.4|772.4|775.5|774.5|775.5|774.5|773.1|772.1|450
1705376700000|2024-01-16 03:45:00|775.4|774.4|775.5|774.5|776|775|774.6|773.6|72
1705377000000|2024-01-16 03:50:00|775.4|774.4|775|774|776.3|775.3|774.9|773.9|63
1705377300000|2024-01-16 03:55:00|774.9|773.9|776.5|775.5|776.5|775.5|774.4|773.4|177
1705377600000|2024-01-16 04:00:00|776.4|775.4|775.8|774.8|776.5|775.5|775.6|774.6|164
1705377900000|2024-01-16 04:05:00|775.9|774.9|773.1|772.1|775.9|774.9|772.9|771.9|220
1705378200000|2024-01-16 04:10:00|773|772|772.9|771.9|773|772|772.1|771.1|32
1705378500000|2024-01-16 04:15:00|773|772|773.8|772.8|773.9|772.9|772.8|771.8|14
1705378800000|2024-01-16 04:20:00|773.9|772.9|774.1|773.1|774.5|773.5|773.3|772.3|88
1705379100000|2024-01-16 04:25:00|773.9|772.9|771.8|770.8|774|773|770.5|769.5|355
1705379400000|2024-01-16 04:30:00|771.9|770.9|772.8|771.8|773.3|772.3|771.4|770.4|92
1705379700000|2024-01-16 04:35:00|772.9|771.9|772.6|771.6|773|772|772.3|771.3|6
1705380000000|2024-01-16 04:40:00|772.8|771.8|772|771|774.3|773.3|771.8|770.8|188
1705380300000|2024-01-16 04:45:00|772.1|771.1|772.1|771.1|772.5|771.5|771.5|770.5|11
1705380600000|2024-01-16 04:50:00|772|771|772.3|771.3|772.3|771.3|772|771|8
1705380900000|2024-01-16 04:55:00|772.5|771.5|772.8|771.8|772.8|771.8|772|771|77
1705381200000|2024-01-16 05:00:00|772.9|771.9|773|772|773.3|772.3|772.5|771.5|13
1705381500000|2024-01-16 05:05:00|772.9|771.9|773.3|772.3|773.5|772.5|772.6|771.6|3
1705381800000|2024-01-16 05:10:00|773.4|772.4|773.3|772.3|773.6|772.6|773.3|772.3|101
1705382100000|2024-01-16 05:15:00|773.4|772.4|774.3|773.3|774.4|773.4|773.4|772.4|26
1705382400000|2024-01-16 05:20:00|774|773|773.8|772.8|774|773|773.8|772.8|0
1705382700000|2024-01-16 05:25:00|773.6|772.6|773.9|772.9|774|773|773.6|772.6|4
1705383000000|2024-01-16 05:30:00|774|773|773.4|772.4|774|773|773.1|772.1|39
1705383300000|2024-01-16 05:35:00|773.3|772.3|773.4|772.4|773.4|772.4|772.9|771.9|7
1705383600000|2024-01-16 05:40:00|773.3|772.3|773.5|772.5|773.5|772.5|773|772|64
1705383900000|2024-01-16 05:45:00|773.4|772.4|772.8|771.8|773.5|772.5|772.3|771.3|22
1705384200000|2024-01-16 05:50:00|772.9|771.9|773.1|772.1|773.5|772.5|772.8|771.8|3
1705384500000|2024-01-16 05:55:00|773|772|773.5|772.5|773.6|772.6|772.5|771.5|643
1705384800000|2024-01-16 06:00:00|773.3|772.3|773.3|772.3|773.5|772.5|772.6|771.6|18
1705385100000|2024-01-16 06:05:00|773.4|772.4|773.5|772.5|773.5|772.5|773.1|772.1|33
1705385400000|2024-01-16 06:10:00|773.6|772.6|773.4|772.4|773.6|772.6|773.3|772.3|192
1705385700000|2024-01-16 06:15:00|773.3|772.3|773.3|772.3|773.5|772.5|773|772|305
1705386000000|2024-01-16 06:20:00|773.4|772.4|771.8|770.8|773.4|772.4|771.6|770.6|91
1705386300000|2024-01-16 06:25:00|771.9|770.9|771.8|770.8|772|771|771.3|770.3|520
1705386600000|2024-01-16 06:30:00|771.6|770.6|771.8|770.8|771.8|770.8|771.1|770.1|243
1705386900000|2024-01-16 06:35:00|771.9|770.9|772.5|771.5|772.9|771.9|771.8|770.8|379
1705387200000|2024-01-16 06:40:00|772.4|771.4|773.5|772.5|773.5|772.5|772|771|624
1705387500000|2024-01-16 06:45:00|773.4|772.4|772.6|771.6|773.5|772.5|772.3|771.3|210
1705387800000|2024-01-16 06:50:00|772.8|771.8|772.9|771.9|773|772|772.5|771.5|100
1705388100000|2024-01-16 06:55:00|773|772|772.6|771.6|773|772|772.1|771.1|102
1705388400000|2024-01-16 07:00:00|772.8|771.8|772.9|771.9|773.5|772.5|772.4|771.4|321
1705388700000|2024-01-16 07:05:00|772.8|771.8|772.3|771.3|773.1|772.1|772.1|771.1|425
1705389000000|2024-01-16 07:10:00|772.4|771.4|772.1|771.1|772.8|771.8|771.5|770.5|197
1705389300000|2024-01-16 07:15:00|772|771|770.3|769.3|772.1|771.1|769.9|768.9|905
1705389600000|2024-01-16 07:20:00|770.1|769.1|769.6|768.6|770.3|769.3|769.6|768.6|453
1705389900000|2024-01-16 07:25:00|769.5|768.5|769.8|768.8|770.1|769.1|769.3|768.3|382
1705390200000|2024-01-16 07:30:00|769.6|768.6|768.8|767.8|769.8|768.8|768.5|767.5|320
1705390500000|2024-01-16 07:35:00|768.6|767.6|769.6|768.6|769.6|768.6|768.6|767.6|110
1705390800000|2024-01-16 07:40:00|769.5|768.5|768.6|767.6|769.8|768.8|768.6|767.6|316
1705391100000|2024-01-16 07:45:00|768.8|767.8|769.3|768.3|769.4|768.4|768.5|767.5|98
1705391400000|2024-01-16 07:50:00|769.4|768.4|770.8|769.8|770.9|769.9|768.9|767.9|397
1705391700000|2024-01-16 07:55:00|770.6|769.6|771|770|771.1|770.1|770.6|769.6|155
1705392000000|2024-01-16 08:00:00|770.9|769.9|770.5|769.5|770.9|769.9|769.1|768.1|628
1705392300000|2024-01-16 08:05:00|770.4|769.4|770.5|769.5|770.6|769.6|768.8|767.8|243
1705392600000|2024-01-16 08:10:00|770.4|769.4|772.9|771.9|773|772|770|769|493
1705392900000|2024-01-16 08:15:00|772.8|771.8|772.5|771.5|772.9|771.9|771.6|770.6|766
1705393200000|2024-01-16 08:20:00|772.6|771.6|774.3|773.3|774.4|773.4|772|771|458
1705393500000|2024-01-16 08:25:00|774.4|773.4|772.8|771.8|774.6|773.6|772.4|771.4|977
1705393800000|2024-01-16 08:30:00|772.9|771.9|773|772|773.8|772.8|771.9|770.9|936
1705394100000|2024-01-16 08:35:00|773.1|772.1|774.5|773.5|775.1|774.1|773.1|772.1|418
1705394400000|2024-01-16 08:40:00|774.6|773.6|774.6|773.6|775.6|774.6|774.1|773.1|513
1705394700000|2024-01-16 08:45:00|774.8|773.8|775.9|774.9|776.1|775.1|774.1|773.1|763
1705395000000|2024-01-16 08:50:00|775.8|774.8|775.9|774.9|776.4|775.4|773.8|772.8|962
1705395300000|2024-01-16 08:55:00|775.8|774.8|775.4|774.4|776|775|775.1|774.1|376
1705395600000|2024-01-16 09:00:00|775.1|774.1|773.4|772.4|775.5|774.5|773.1|772.1|282
1705395900000|2024-01-16 09:05:00|773.6|772.6|773.5|772.5|774.5|773.5|773.1|772.1|107
1705396200000|2024-01-16 09:10:00|773.6|772.6|771.1|770.1|773.9|772.9|770.9|769.9|2059
1705396500000|2024-01-16 09:15:00|771|770|771.9|770.9|771.9|770.9|769.9|768.9|886
1705396800000|2024-01-16 09:20:00|771.8|770.8|772.4|771.4|772.4|771.4|771.5|770.5|156
1705397100000|2024-01-16 09:25:00|772.3|771.3|774.1|773.1|775.1|774.1|772.3|771.3|1069
1705397400000|2024-01-16 09:30:00|774|773|775.3|774.3|775.4|774.4|774|773|708
1705397700000|2024-01-16 09:35:00|775.1|774.1|775|774|775.6|774.6|774.6|773.6|206
1705398000000|2024-01-16 09:40:00|774.9|773.9|775.6|774.6|776.1|775.1|774.8|773.8|406
1705398300000|2024-01-16 09:45:00|776.1|775.1|775.4|774.4|776.4|775.4|775.3|774.3|372
1705398600000|2024-01-16 09:50:00|775.5|774.5|776.1|775.1|776.1|775.1|774.9|773.9|364
1705398900000|2024-01-16 09:55:00|776.3|775.3|773.4|772.4|776.3|775.3|773.1|772.1|677
1705399200000|2024-01-16 10:00:00|773.5|772.5|775|774|776.6|775.6|773.4|772.4|293
1705399500000|2024-01-16 10:05:00|774.9|773.9|776.3|775.3|776.4|775.4|774.4|773.4|72
1705399800000|2024-01-16 10:10:00|776.4|775.4|776.8|775.8|777.1|776.1|776.3|775.3|306
1705400100000|2024-01-16 10:15:00|776.6|775.6|777.1|776.1|777.4|776.4|776.6|775.6|65
1705400400000|2024-01-16 10:20:00|777.3|776.3|777.5|776.5|777.8|776.8|777.1|776.1|81
1705400700000|2024-01-16 10:25:00|777.4|776.4|777|776|777.9|776.9|776.6|775.6|325
1705401000000|2024-01-16 10:30:00|777.1|776.1|777.5|776.5|777.6|776.6|776.8|775.8|334
1705401300000|2024-01-16 10:35:00|777.4|776.4|777.4|776.4|778.4|777.4|776.8|775.8|582
1705401600000|2024-01-16 10:40:00|776.9|775.9|775.4|774.4|777.3|776.3|775.3|774.3|1125
1705401900000|2024-01-16 10:45:00|775.5|774.5|776.1|775.1|776.5|775.5|774.5|773.5|393
1705402200000|2024-01-16 10:50:00|775.9|774.9|775.3|774.3|776.1|775.1|774.9|773.9|71
1705402500000|2024-01-16 10:55:00|775.1|774.1|775.3|774.3|775.6|774.6|775|774|171
1705402800000|2024-01-16 11:00:00|775.1|774.1|776.6|775.6|776.6|775.6|775.1|774.1|70
1705403100000|2024-01-16 11:05:00|776.5|775.5|776|775|776.6|775.6|775.6|774.6|61
1705403400000|2024-01-16 11:10:00|775.9|774.9|776.1|775.1|776.4|775.4|775.9|774.9|57
1705403700000|2024-01-16 11:15:00|776.3|775.3|776.9|775.9|776.9|775.9|775.9|774.9|21
1705404000000|2024-01-16 11:20:00|776.8|775.8|776.5|775.5|776.9|775.9|776.3|775.3|37
1705404300000|2024-01-16 11:25:00|776.4|775.4|777.3|776.3|777.3|776.3|776.1|775.1|563
1705404600000|2024-01-16 11:30:00|777.1|776.1|775.5|774.5|777.4|776.4|775.3|774.3|108
1705404900000|2024-01-16 11:35:00|775.6|774.6|776.1|775.1|776.4|775.4|775.1|774.1|643
1705405200000|2024-01-16 11:40:00|775.9|774.9|775.1|774.1|776.1|775.1|774.9|773.9|674
1705405500000|2024-01-16 11:45:00|775|774|775.1|774.1|775.5|774.5|774.8|773.8|408
1705405800000|2024-01-16 11:50:00|775.4|774.4|774.1|773.1|775.4|774.4|773.9|772.9|195
1705406100000|2024-01-16 11:55:00|774.3|773.3|775.4|774.4|775.4|774.4|774.1|773.1|51
1705406400000|2024-01-16 12:00:00|775.3|774.3|775.9|774.9|776.1|775.1|774.5|773.5|1011
1705406700000|2024-01-16 12:05:00|776|775|778.1|777.1|778.4|777.4|775.8|774.8|494
1705407000000|2024-01-16 12:10:00|778.3|777.3|778.9|777.9|779.1|778.1|777.6|776.6|959
1705407300000|2024-01-16 12:15:00|778.8|777.8|777.5|776.5|779.1|778.1|777.1|776.1|1665
1705407600000|2024-01-16 12:20:00|777.6|776.6|776.3|775.3|778.3|777.3|776.1|775.1|571
1705407900000|2024-01-16 12:25:00|776.4|775.4|775.9|774.9|776.6|775.6|775.4|774.4|362
1705408200000|2024-01-16 12:30:00|775.8|774.8|778.1|777.1|778.3|777.3|775|774|513
1705408500000|2024-01-16 12:35:00|778|777|777.4|776.4|778.3|777.3|777.4|776.4|86
1705408800000|2024-01-16 12:40:00|777.5|776.5|777.9|776.9|778|777|777.1|776.1|194
1705409100000|2024-01-16 12:45:00|777.8|776.8|778.3|777.3|778.4|777.4|776.6|775.6|168
1705409400000|2024-01-16 12:50:00|778.4|777.4|778.5|777.5|778.8|777.8|777.9|776.9|644
1705409700000|2024-01-16 12:55:00|778.4|777.4|778.1|777.1|778.8|777.8|778.1|777.1|349
1705410000000|2024-01-16 13:00:00|778.3|777.3|783.1|782.1|783.6|782.6|776.9|775.9|1812
1705410300000|2024-01-16 13:05:00|783.3|782.3|782.6|781.6|783.9|782.9|781.5|780.5|2110
1705410600000|2024-01-16 13:10:00|782.8|781.8|782|781|783.9|782.9|781.6|780.6|855
1705410900000|2024-01-16 13:15:00|782.1|781.1|782.3|781.3|782.9|781.9|781.8|780.8|1228
1705411200000|2024-01-16 13:20:00|782.4|781.4|780.8|779.8|782.4|781.4|780.4|779.4|3610
1705411500000|2024-01-16 13:25:00|780.6|779.6|780.1|779.1|781.5|780.5|779.4|778.4|1840
1705411800000|2024-01-16 13:30:00|780.4|779.4|779.9|778.9|780.6|779.6|779.6|778.6|913
1705412100000|2024-01-16 13:35:00|779.8|778.8|776.1|775.1|779.9|778.9|775.6|774.6|2374
1705412400000|2024-01-16 13:40:00|776.3|775.3|775|774|776.9|775.9|775|774|1167
1705412700000|2024-01-16 13:45:00|775.1|774.1|774.9|773.9|775.4|774.4|774.1|773.1|449
1705413000000|2024-01-16 13:50:00|775|774|774.1|773.1|775.3|774.3|773.9|772.9|1142
1705413300000|2024-01-16 13:55:00|774|773|776.4|775.4|776.4|775.4|773.8|772.8|745
1705413600000|2024-01-16 14:00:00|776.3|775.3|776.4|775.4|778.3|777.3|774.9|773.9|457
1705413900000|2024-01-16 14:05:00|776.1|775.1|778|777|778.4|777.4|775.8|774.8|577
1705414200000|2024-01-16 14:10:00|778.1|777.1|778.4|777.4|778.8|777.8|777.8|776.8|272
1705414500000|2024-01-16 14:15:00|778.3|777.3|779.8|778.8|780.4|779.4|778.3|777.3|1156
1705414800000|2024-01-16 14:20:00|780|779|779|778|780.4|779.4|778.6|777.6|317
1705415100000|2024-01-16 14:25:00|779.1|778.1|776.8|775.8|779.1|778.1|776.6|775.6|861
1705415400000|2024-01-16 14:30:00|776.6|775.6|777.1|776.1|777.8|776.8|775.4|774.4|559
1705415700000|2024-01-16 14:35:00|777|776|776.1|775.1|777.1|776.1|775.3|774.3|361
1705416000000|2024-01-16 14:40:00|776|775|774|773|776.4|775.4|773.8|772.8|1028
1705416300000|2024-01-16 14:45:00|774.1|773.1|774.4|773.4|774.4|773.4|773.1|772.1|745
1705416600000|2024-01-16 14:50:00|774.3|773.3|773.8|772.8|774.9|773.9|771.9|770.9|886
1705416900000|2024-01-16 14:55:00|773.6|772.6|773.1|772.1|775.4|774.4|772.8|771.8|500
1705417200000|2024-01-16 15:00:00|773.4|772.4|774.3|773.3|775.3|774.3|773.1|772.1|349
1705417500000|2024-01-16 15:05:00|774.4|773.4|771.6|770.6|774.4|773.4|771.4|770.4|444
1705417800000|2024-01-16 15:10:00|771.3|770.3|769.1|768.1|771.4|770.4|768.9|767.9|1012
1705418100000|2024-01-16 15:15:00|768.9|767.9|769.9|768.9|770.5|769.5|768.4|767.4|1380
1705418400000|2024-01-16 15:20:00|769.8|768.8|771.1|770.1|771.9|770.9|769.4|768.4|407
1705418700000|2024-01-16 15:25:00|771|770|769.9|768.9|772.4|771.4|769.6|768.6|649
1705419000000|2024-01-16 15:30:00|770|769|768.3|767.3|771.1|770.1|767.8|766.8|328
1705419300000|2024-01-16 15:35:00|768.1|767.1|770.1|769.1|770.4|769.4|768.1|767.1|417
1705419600000|2024-01-16 15:40:00|769.9|768.9|771|770|771.4|770.4|769.6|768.6|454
1705419900000|2024-01-16 15:45:00|770.9|769.9|772.1|771.1|772.1|771.1|769.6|768.6|876
1705420200000|2024-01-16 15:50:00|772|771|772.9|771.9|773.1|772.1|771.6|770.6|516
1705420500000|2024-01-16 15:55:00|772.8|771.8|773.4|772.4|773.9|772.9|772.1|771.1|652
1705420800000|2024-01-16 16:00:00|773.3|772.3|773.1|772.1|773.4|772.4|771.1|770.1|951
1705421100000|2024-01-16 16:05:00|773.4|772.4|772.6|771.6|774.9|773.9|772.4|771.4|980
1705421400000|2024-01-16 16:10:00|772.5|771.5|772.4|771.4|772.9|771.9|771.6|770.6|1254
1705421700000|2024-01-16 16:15:00|772.3|771.3|772.6|771.6|773.6|772.6|772|771|678
1705422000000|2024-01-16 16:20:00|772.8|771.8|773.6|772.6|774.3|773.3|772.1|771.1|623
1705422300000|2024-01-16 16:25:00|773.9|772.9|776.1|775.1|776.1|775.1|773.1|772.1|1626
1705422600000|2024-01-16 16:30:00|775.9|774.9|775.4|774.4|776.3|775.3|774.9|773.9|1224
1705422900000|2024-01-16 16:35:00|775.6|774.6|777.4|776.4|777.6|776.6|775.4|774.4|349
1705423200000|2024-01-16 16:40:00|777.5|776.5|777.4|776.4|778.4|777.4|777.1|776.1|459
1705423500000|2024-01-16 16:45:00|777.3|776.3|779.1|778.1|779.5|778.5|777.1|776.1|305
1705423800000|2024-01-16 16:50:00|779.3|778.3|774.5|773.5|779.6|778.6|774.4|773.4|1511
1705424100000|2024-01-16 16:55:00|774.4|773.4|772.1|771.1|774.9|773.9|771.6|770.6|2046
1705424400000|2024-01-16 17:00:00|771.9|770.9|773.1|772.1|774.1|773.1|771.9|770.9|853
1705424700000|2024-01-16 17:05:00|773|772|771.6|770.6|773.6|772.6|771.5|770.5|539
1705425000000|2024-01-16 17:10:00|771.4|770.4|769.3|768.3|771.9|770.9|768.6|767.6|418
1705425300000|2024-01-16 17:15:00|769.1|768.1|767.1|766.1|769.4|768.4|766.9|765.9|658
1705425600000|2024-01-16 17:20:00|767|766|766.4|765.4|767.6|766.6|765.9|764.9|844
1705425900000|2024-01-16 17:25:00|766.5|765.5|766.9|765.9|766.9|765.9|763.5|762.5|988
1705426200000|2024-01-16 17:30:00|767|766|765.6|764.6|767.1|766.1|765.1|764.1|659
1705426500000|2024-01-16 17:35:00|765.4|764.4|766.3|765.3|766.6|765.6|764.1|763.1|550
1705426800000|2024-01-16 17:40:00|766.1|765.1|766.3|765.3|766.9|765.9|765.1|764.1|198
1705427100000|2024-01-16 17:45:00|766.4|765.4|764.9|763.9|766.6|765.6|764.3|763.3|470
1705427400000|2024-01-16 17:50:00|765.3|764.3|766.9|765.9|767.4|766.4|765|764|261
1705427700000|2024-01-16 17:55:00|766.8|765.8|764.9|763.9|766.8|765.8|764.6|763.6|174
1705428000000|2024-01-16 18:00:00|764.8|763.8|764.1|763.1|764.9|763.9|763.4|762.4|659
1705428300000|2024-01-16 18:05:00|764|763|764.5|763.5|764.9|763.9|763.9|762.9|179
1705428600000|2024-01-16 18:10:00|764.4|763.4|765.1|764.1|766.4|765.4|764.4|763.4|312
1705428900000|2024-01-16 18:15:00|765|764|764.1|763.1|765.1|764.1|763.4|762.4|527
1705429200000|2024-01-16 18:20:00|764.3|763.3|764.8|763.8|764.9|763.9|763.4|762.4|212
1705429500000|2024-01-16 18:25:00|764.6|763.6|765.1|764.1|765.1|764.1|764.1|763.1|385
1705429800000|2024-01-16 18:30:00|764.9|763.9|764.5|763.5|765.9|764.9|764.4|763.4|747
1705430100000|2024-01-16 18:35:00|764.6|763.6|763.6|762.6|764.8|763.8|763.6|762.6|399
1705430400000|2024-01-16 18:40:00|763.5|762.5|764.5|763.5|764.8|763.8|763.4|762.4|227
1705430700000|2024-01-16 18:45:00|764.4|763.4|765|764|765.4|764.4|763.4|762.4|127
1705431000000|2024-01-16 18:50:00|765.1|764.1|764.3|763.3|765.1|764.1|764|763|283
1705431300000|2024-01-16 18:55:00|764.4|763.4|764.3|763.3|764.4|763.4|763.1|762.1|197
1705431600000|2024-01-16 19:00:00|764.4|763.4|764.1|763.1|764.9|763.9|763.8|762.8|173
1705431900000|2024-01-16 19:05:00|764|763|764.1|763.1|764.6|763.6|763.6|762.6|139
1705432200000|2024-01-16 19:10:00|764|763|764.9|763.9|764.9|763.9|762.6|761.6|87
1705432500000|2024-01-16 19:15:00|764.8|763.8|765.9|764.9|766.1|765.1|764.4|763.4|166
1705432800000|2024-01-16 19:20:00|766|765|765|764|766|765|764.6|763.6|399
1705433100000|2024-01-16 19:25:00|765.1|764.1|766.9|765.9|767|766|764.8|763.8|531
1705433400000|2024-01-16 19:30:00|766.8|765.8|766.9|765.9|767.8|766.8|766.6|765.6|160
1705433700000|2024-01-16 19:35:00|766.8|765.8|767|766|767.1|766.1|766.1|765.1|53
1705434000000|2024-01-16 19:40:00|766.9|765.9|766.5|765.5|767.1|766.1|766.4|765.4|29
1705434300000|2024-01-16 19:45:00|766.6|765.6|766.1|765.1|766.8|765.8|765.9|764.9|76
1705434600000|2024-01-16 19:50:00|766|765|765.1|764.1|766.1|765.1|765.1|764.1|20
1705434900000|2024-01-16 19:55:00|765.3|764.3|764.6|763.6|765.4|764.4|764.5|763.5|37
1705435200000|2024-01-16 20:00:00|764.5|763.5|763.9|762.9|764.6|763.6|763.6|762.6|115
1705435500000|2024-01-16 20:05:00|763.8|762.8|764.1|763.1|764.3|763.3|763.8|762.8|34
1705435800000|2024-01-16 20:10:00|763.9|762.9|764.1|763.1|764.1|763.1|763.8|762.8|30
1705436100000|2024-01-16 20:15:00|764|763|763.9|762.9|764.4|763.4|763.9|762.9|3
1705436400000|2024-01-16 20:20:00|764|763|764.5|763.5|764.6|763.6|763.9|762.9|180
1705436700000|2024-01-16 20:25:00|764.4|763.4|763.4|762.4|764.6|763.6|763.4|762.4|84
1705437000000|2024-01-16 20:30:00|763.5|762.5|763.4|762.4|763.6|762.6|763.1|762.1|112
1705437300000|2024-01-16 20:35:00|763.1|762.1|763.4|762.4|763.6|762.6|762.9|761.9|52
1705437600000|2024-01-16 20:40:00|763.5|762.5|763.4|762.4|763.6|762.6|763.4|762.4|25
1705437900000|2024-01-16 20:45:00|763.6|762.6|763.4|762.4|763.6|762.6|763.3|762.3|42
1705438200000|2024-01-16 20:50:00|763.3|762.3|762.8|761.8|763.4|762.4|762.6|761.6|47
1705438500000|2024-01-16 20:55:00|762.6|761.6|762|761|762.6|761.6|761.9|760.9|58
1705438800000|2024-01-16 21:00:00|761.9|760.9|761.4|760.4|762.1|761.1|761.4|760.4|42
1705439100000|2024-01-16 21:05:00|761.6|760.6|762.3|761.3|762.4|761.4|761.5|760.5|47
1705439400000|2024-01-16 21:10:00|762.1|761.1|761.6|760.6|762.4|761.4|761.6|760.6|31
1705439700000|2024-01-16 21:15:00|761.9|760.9|761.9|760.9|761.9|760.9|761.9|760.9|61
1705440000000|2024-01-16 21:20:00|761.6|760.6|762|761|762|761|761.6|760.6|26
1705440300000|2024-01-16 21:25:00|762.1|761.1|762.4|761.4|762.4|761.4|761.9|760.9|38
1705440600000|2024-01-16 21:30:00|762.5|761.5|762.6|761.6|762.6|761.6|762.4|761.4|28
1705440900000|2024-01-16 21:35:00|762.9|761.9|762.9|761.9|762.9|761.9|762.9|761.9|28
1705441200000|2024-01-16 21:40:00|762.6|761.6|762.4|761.4|762.6|761.6|762.1|761.1|95
1705441500000|2024-01-16 21:45:00|762.5|761.5|762.1|761.1|762.6|761.6|762.1|761.1|28
1705441800000|2024-01-16 21:50:00|762.3|761.3|762.5|761.5|762.6|761.6|762.1|761.1|144
1705442100000|2024-01-16 21:55:00|762.4|761.4|762.8|761.8|762.8|761.8|762|761|395
1705442400000|2024-01-16 22:00:00|762.6|761.6|762.9|761.9|762.9|761.9|762.6|761.6|2
1705442700000|2024-01-16 22:05:00|763.3|762.3|763.5|762.5|763.5|762.5|763.3|762.3|0
1705443000000|2024-01-16 22:10:00|764.4|761.4|764.5|761.5|764.6|761.6|764.4|761.4|0
1705443300000|2024-01-16 22:15:00|764.4|761.4|764.5|761.5|764.5|761.5|764.4|761.4|0
1705443600000|2024-01-16 22:20:00|764.6|761.6|763.5|762.5|764.6|762.5|763.5|761.6|0
1705456800000|2024-01-17 02:00:00|760.9|759.9|761.3|760.3|761.3|760.3|760.6|759.6|3
1705457100000|2024-01-17 02:05:00|761.1|760.1|761.9|760.9|762|761|761.1|760.1|9
1705457400000|2024-01-17 02:10:00|762|761|762.5|761.5|763.1|762.1|761.8|760.8|29
1705457700000|2024-01-17 02:15:00|762.4|761.4|761.9|760.9|762.4|761.4|761.3|760.3|3
1705458000000|2024-01-17 02:20:00|761.8|760.8|761.8|760.8|761.8|760.8|761.3|760.3|2
1705458300000|2024-01-17 02:25:00|761.6|760.6|762|761|762|761|761.5|760.5|0
1705458600000|2024-01-17 02:30:00|761.8|760.8|762|761|762.3|761.3|761.8|760.8|2
1705458900000|2024-01-17 02:35:00|762.1|761.1|761.6|760.6|762.1|761.1|761.6|760.6|22
1705459200000|2024-01-17 02:40:00|761.5|760.5|761.5|760.5|761.6|760.6|761.5|760.5|19
1705459500000|2024-01-17 02:45:00|761.4|760.4|761.3|760.3|761.5|760.5|761|760|0
1705459800000|2024-01-17 02:50:00|761.4|760.4|761.5|760.5|761.6|760.6|761.4|760.4|0
1705460100000|2024-01-17 02:55:00|761.4|760.4|761|760|761.4|760.4|761|760|0
1705460400000|2024-01-17 03:00:00|760.9|759.9|761.5|760.5|761.8|760.8|760.9|759.9|17
1705460700000|2024-01-17 03:05:00|761.4|760.4|762|761|762.1|761.1|761.3|760.3|0
1705461000000|2024-01-17 03:10:00|762.1|761.1|762.1|761.1|762.5|761.5|762|761|0
1705461300000|2024-01-17 03:15:00|762|761|762.4|761.4|762.5|761.5|761.9|760.9|2
1705461600000|2024-01-17 03:20:00|762.3|761.3|762.3|761.3|762.6|761.6|762|761|1
1705461900000|2024-01-17 03:25:00|762|761|762.3|761.3|762.4|761.4|762|761|0
1705462200000|2024-01-17 03:30:00|762.1|761.1|762.1|761.1|762.4|761.4|761.9|760.9|84
1705462500000|2024-01-17 03:35:00|762|761|761.8|760.8|762|761|761.6|760.6|12
1705462800000|2024-01-17 03:40:00|761.9|760.9|761.9|760.9|762|761|761.4|760.4|198
1705463100000|2024-01-17 03:45:00|761.8|760.8|763.1|762.1|763.1|762.1|761.6|760.6|190
1705463400000|2024-01-17 03:50:00|762.9|761.9|762.9|761.9|763.3|762.3|762.9|761.9|35
1705463700000|2024-01-17 03:55:00|762.8|761.8|762.5|761.5|762.8|761.8|762.4|761.4|3
1705464000000|2024-01-17 04:00:00|762.4|761.4|762.3|761.3|762.5|761.5|761.9|760.9|179
1705464300000|2024-01-17 04:05:00|762.4|761.4|762.4|761.4|762.4|761.4|762.4|761.4|0
1705464600000|2024-01-17 04:10:00|762.5|761.5|762.5|761.5|762.8|761.8|762.5|761.5|2
1705464900000|2024-01-17 04:15:00|762.4|761.4|762.5|761.5|762.8|761.8|762.4|761.4|0
1705465200000|2024-01-17 04:20:00|762.6|761.6|762.5|761.5|762.6|761.6|762.4|761.4|0
1705465500000|2024-01-17 04:25:00|762.4|761.4|762.6|761.6|762.6|761.6|762.4|761.4|20
1705465800000|2024-01-17 04:30:00|762.5|761.5|762.5|761.5|762.6|761.6|762.5|761.5|10
1705466100000|2024-01-17 04:35:00|762.6|761.6|762.6|761.6|762.6|761.6|762.5|761.5|0
1705466400000|2024-01-17 04:40:00|762.5|761.5|762.4|761.4|762.6|761.6|762.1|761.1|66
1705466700000|2024-01-17 04:45:00|762.3|761.3|762.5|761.5|762.6|761.6|762.1|761.1|7
1705467000000|2024-01-17 04:50:00|762.4|761.4|762.4|761.4|762.5|761.5|762.3|761.3|0
1705467300000|2024-01-17 04:55:00|762.5|761.5|762.4|761.4|762.6|761.6|762.3|761.3|0
1705467600000|2024-01-17 05:00:00|762.3|761.3|762.3|761.3|762.4|761.4|762.3|761.3|0
1705467900000|2024-01-17 05:05:00|762.4|761.4|762|761|762.4|761.4|762|761|3
1705468200000|2024-01-17 05:10:00|761.9|760.9|762.3|761.3|762.3|761.3|761.6|760.6|17
1705468500000|2024-01-17 05:15:00|762|761|761|760|762.1|761.1|761|760|100
1705468800000|2024-01-17 05:20:00|760.9|759.9|761|760|761|760|760.9|759.9|17
1705469100000|2024-01-17 05:25:00|760.9|759.9|760.9|759.9|761.1|760.1|760.8|759.8|10
1705469400000|2024-01-17 05:30:00|760.8|759.8|760.3|759.3|761|760|760.3|759.3|9
1705469700000|2024-01-17 05:35:00|760.4|759.4|760.3|759.3|760.8|759.8|759.6|758.6|42
1705470000000|2024-01-17 05:40:00|760|759|760.3|759.3|760.3|759.3|760|759|0
1705470300000|2024-01-17 05:45:00|760.1|759.1|760.5|759.5|760.5|759.5|760|759|1
1705470600000|2024-01-17 05:50:00|760.6|759.6|761.8|760.8|762.3|761.3|760.6|759.6|24
1705470900000|2024-01-17 05:55:00|761.9|760.9|762.5|761.5|762.5|761.5|761.9|760.9|1
1705471200000|2024-01-17 06:00:00|762.4|761.4|761.8|760.8|762.4|761.4|761.6|760.6|61
1705471500000|2024-01-17 06:05:00|761.9|760.9|761.8|760.8|762.6|761.6|761.8|760.8|10
1705471800000|2024-01-17 06:10:00|761.6|760.6|760.9|759.9|761.6|760.6|760.8|759.8|13
1705472100000|2024-01-17 06:15:00|761|760|761|760|761.4|760.4|760.8|759.8|18
1705472400000|2024-01-17 06:20:00|760.9|759.9|761.1|760.1|761.3|760.3|760.6|759.6|4
1705472700000|2024-01-17 06:25:00|761.3|760.3|762.4|761.4|762.4|761.4|761|760|49
1705473000000|2024-01-17 06:30:00|762.5|761.5|762.1|761.1|762.5|761.5|762|761|13
1705473300000|2024-01-17 06:35:00|762|761|762.3|761.3|762.4|761.4|761.9|760.9|136
1705473600000|2024-01-17 06:40:00|761.8|760.8|762.1|761.1|762.3|761.3|761.6|760.6|34
1705473900000|2024-01-17 06:45:00|762.4|761.4|761.6|760.6|762.4|761.4|761.6|760.6|63
1705474200000|2024-01-17 06:50:00|761.9|760.9|760.9|759.9|762.1|761.1|760.8|759.8|95
1705474500000|2024-01-17 06:55:00|761|760|762.3|761.3|762.5|761.5|760.8|759.8|26
1705474800000|2024-01-17 07:00:00|762.4|761.4|760.8|759.8|762.4|761.4|760.1|759.1|27
1705475100000|2024-01-17 07:05:00|760.9|759.9|761|760|761|760|760.4|759.4|15
1705475400000|2024-01-17 07:10:00|761.1|760.1|761.6|760.6|761.6|760.6|760.9|759.9|22
1705475700000|2024-01-17 07:15:00|761.8|760.8|762.4|761.4|762.4|761.4|761.5|760.5|180
1705476000000|2024-01-17 07:20:00|762.3|761.3|762.6|761.6|762.6|761.6|761.9|760.9|174
1705476300000|2024-01-17 07:25:00|762.4|761.4|761.9|760.9|762.6|761.6|761.8|760.8|115
1705476600000|2024-01-17 07:30:00|761.8|760.8|761|760|761.8|760.8|760.8|759.8|30
1705476900000|2024-01-17 07:35:00|760.9|759.9|760.8|759.8|761.4|760.4|760.4|759.4|40
1705477200000|2024-01-17 07:40:00|760.6|759.6|761.8|760.8|761.9|760.9|760.6|759.6|29
1705477500000|2024-01-17 07:45:00|761.9|760.9|763.1|762.1|763.1|762.1|761.9|760.9|354
1705477800000|2024-01-17 07:50:00|763|762|763.1|762.1|763.4|762.4|763|762|22
1705478100000|2024-01-17 07:55:00|763|762|762.3|761.3|763|762|761.5|760.5|378
1705478400000|2024-01-17 08:00:00|762.4|761.4|762.1|761.1|762.5|761.5|760.8|759.8|1010
1705478700000|2024-01-17 08:05:00|762|761|761.8|760.8|762.5|761.5|761.5|760.5|660
1705479000000|2024-01-17 08:10:00|761.6|760.6|759.6|758.6|761.9|760.9|759.4|758.4|970
1705479300000|2024-01-17 08:15:00|759.4|758.4|759.4|758.4|760|759|758.9|757.9|891
1705479600000|2024-01-17 08:20:00|759.1|758.1|759.4|758.4|759.6|758.6|758.6|757.6|225
1705479900000|2024-01-17 08:25:00|759.6|758.6|759.4|758.4|760.4|759.4|759.4|758.4|1250
1705480200000|2024-01-17 08:30:00|759.5|758.5|759.1|758.1|760.1|759.1|758.9|757.9|1059
1705480500000|2024-01-17 08:35:00|759.3|758.3|758.6|757.6|759.3|758.3|758.5|757.5|903
1705480800000|2024-01-17 08:40:00|758.8|757.8|759.1|758.1|760.1|759.1|758.5|757.5|667
1705481100000|2024-01-17 08:45:00|759.3|758.3|759.9|758.9|759.9|758.9|759.1|758.1|152
1705481400000|2024-01-17 08:50:00|759.8|758.8|759.5|758.5|760.6|759.6|759.5|758.5|706
1705481700000|2024-01-17 08:55:00|759.6|758.6|759.3|758.3|760|759|759|758|151
1705482000000|2024-01-17 09:00:00|759.4|758.4|761.8|760.8|761.9|760.9|758.9|757.9|256
1705482300000|2024-01-17 09:05:00|761.6|760.6|762.6|761.6|763.1|762.1|761.4|760.4|709
1705482600000|2024-01-17 09:10:00|762.8|761.8|761.6|760.6|762.8|761.8|760.9|759.9|313
1705482900000|2024-01-17 09:15:00|761.5|760.5|760.9|759.9|761.6|760.6|760.6|759.6|292
1705483200000|2024-01-17 09:20:00|760.8|759.8|759.3|758.3|760.8|759.8|757.1|756.1|1284
1705483500000|2024-01-17 09:25:00|759.4|758.4|758.9|757.9|759.9|758.9|758.4|757.4|309
1705483800000|2024-01-17 09:30:00|758.6|757.6|758.5|757.5|758.8|757.8|758.1|757.1|68
1705484100000|2024-01-17 09:35:00|758.4|757.4|756.8|755.8|758.5|757.5|756.5|755.5|152
1705484400000|2024-01-17 09:40:00|756.6|755.6|755.6|754.6|757.4|756.4|755.6|754.6|336
1705484700000|2024-01-17 09:45:00|755.8|754.8|755.8|754.8|755.9|754.9|754.5|753.5|2065
1705485000000|2024-01-17 09:50:00|755.6|754.6|755.4|754.4|755.9|754.9|755|754|184
1705485300000|2024-01-17 09:55:00|755.3|754.3|756.6|755.6|756.9|755.9|755.1|754.1|639
1705485600000|2024-01-17 10:00:00|756.4|755.4|758.4|757.4|758.8|757.8|756.1|755.1|462
1705485900000|2024-01-17 10:05:00|758.3|757.3|757.4|756.4|758.4|757.4|757.3|756.3|128
1705486200000|2024-01-17 10:10:00|757.3|756.3|757.9|756.9|758.4|757.4|757.1|756.1|125
1705486500000|2024-01-17 10:15:00|757.8|756.8|758.4|757.4|758.4|757.4|757.1|756.1|23
1705486800000|2024-01-17 10:20:00|758.3|757.3|756.9|755.9|758.5|757.5|756.6|755.6|455
1705487100000|2024-01-17 10:25:00|757|756|758.6|757.6|758.6|757.6|757|756|84
1705487400000|2024-01-17 10:30:00|758.5|757.5|759.4|758.4|760.5|759.5|758.5|757.5|612
1705487700000|2024-01-17 10:35:00|759.1|758.1|758.6|757.6|759.3|758.3|758.3|757.3|17
1705488000000|2024-01-17 10:40:00|758.5|757.5|758|757|759.4|758.4|757.9|756.9|21
1705488300000|2024-01-17 10:45:00|758.1|757.1|758.4|757.4|758.6|757.6|758|757|53
1705488600000|2024-01-17 10:50:00|758.5|757.5|757.6|756.6|758.6|757.6|757.4|756.4|74
1705488900000|2024-01-17 10:55:00|757.8|756.8|758.4|757.4|758.8|757.8|757.6|756.6|172
1705489200000|2024-01-17 11:00:00|758.3|757.3|758.6|757.6|758.6|757.6|758.1|757.1|80
1705489500000|2024-01-17 11:05:00|757.9|756.9|757.6|756.6|758.6|757.6|757.6|756.6|190
1705489800000|2024-01-17 11:10:00|757.5|756.5|756.5|755.5|757.5|756.5|756.5|755.5|65
1705490100000|2024-01-17 11:15:00|756.6|755.6|757.1|756.1|757.3|756.3|756.4|755.4|36
1705490400000|2024-01-17 11:20:00|757.3|756.3|757.9|756.9|758.1|757.1|756.8|755.8|47
1705490700000|2024-01-17 11:25:00|757.8|756.8|759.1|758.1|759.9|758.9|757.8|756.8|877
1705491000000|2024-01-17 11:30:00|759.4|758.4|760|759|760.9|759.9|759.4|758.4|130
1705491300000|2024-01-17 11:35:00|759.9|758.9|760.3|759.3|760.4|759.4|759.9|758.9|640
1705491600000|2024-01-17 11:40:00|760.1|759.1|760.6|759.6|761.8|760.8|760.1|759.1|588
1705491900000|2024-01-17 11:45:00|760.5|759.5|761.6|760.6|762.3|761.3|760.4|759.4|300
1705492200000|2024-01-17 11:50:00|761.5|760.5|761.6|760.6|761.6|760.6|760.5|759.5|470
1705492500000|2024-01-17 11:55:00|761.8|760.8|763.6|762.6|763.6|762.6|760.8|759.8|1971
1705492800000|2024-01-17 12:00:00|764|763|763.1|762.1|764.1|763.1|762.9|761.9|1637
1705493100000|2024-01-17 12:05:00|763.3|762.3|763.1|762.1|763.6|762.6|762.9|761.9|291
1705493400000|2024-01-17 12:10:00|763.3|762.3|763.8|762.8|764.4|763.4|762.6|761.6|1038
1705493700000|2024-01-17 12:15:00|763.9|762.9|763.9|762.9|764.4|763.4|763.6|762.6|295
1705494000000|2024-01-17 12:20:00|764|763|763.1|762.1|764.4|763.4|762.3|761.3|557
1705494300000|2024-01-17 12:25:00|763.3|762.3|763.4|762.4|763.6|762.6|762.9|761.9|138
1705494600000|2024-01-17 12:30:00|763.3|762.3|762.1|761.1|763.4|762.4|761.8|760.8|418
1705494900000|2024-01-17 12:35:00|762.4|761.4|762.1|761.1|762.9|761.9|762.1|761.1|176
1705495200000|2024-01-17 12:40:00|762.3|761.3|763|762|763.4|762.4|761.9|760.9|111
1705495500000|2024-01-17 12:45:00|763.1|762.1|761.9|760.9|763.1|762.1|761.3|760.3|204
1705495800000|2024-01-17 12:50:00|761.8|760.8|761.5|760.5|762|761|761.3|760.3|467
1705496100000|2024-01-17 12:55:00|761.4|760.4|761.9|760.9|762.1|761.1|761.3|760.3|446
1705496400000|2024-01-17 13:00:00|761.8|760.8|760.5|759.5|761.8|760.8|760.1|759.1|254
1705496700000|2024-01-17 13:05:00|760.4|759.4|761.6|760.6|762.1|761.1|760.4|759.4|59
1705497000000|2024-01-17 13:10:00|761.4|760.4|759.4|758.4|761.4|760.4|759.4|758.4|261
1705497300000|2024-01-17 13:15:00|759.5|758.5|759|758|759.5|758.5|757.4|756.4|920
1705497600000|2024-01-17 13:20:00|758.9|757.9|757.4|756.4|758.9|757.9|756.9|755.9|260
1705497900000|2024-01-17 13:25:00|757.1|756.1|758.4|757.4|758.6|757.6|757.1|756.1|253
1705498200000|2024-01-17 13:30:00|758.3|757.3|757.9|756.9|758.3|757.3|756.5|755.5|661
1705498500000|2024-01-17 13:35:00|757.8|756.8|757.8|756.8|758.6|757.6|756.9|755.9|230
1705498800000|2024-01-17 13:40:00|757.6|756.6|759.4|758.4|759.8|758.8|757.1|756.1|992
1705499100000|2024-01-17 13:45:00|759.5|758.5|758.9|757.9|759.5|758.5|757.9|756.9|205
1705499400000|2024-01-17 13:50:00|758.8|757.8|757.6|756.6|759.3|758.3|757.4|756.4|194
1705499700000|2024-01-17 13:55:00|757.5|756.5|757.4|756.4|758|757|757.1|756.1|339
1705500000000|2024-01-17 14:00:00|756.9|755.9|756.6|755.6|757.8|756.8|755|754|942
1705500300000|2024-01-17 14:05:00|756.5|755.5|755|754|756.8|755.8|754.8|753.8|491
1705500600000|2024-01-17 14:10:00|754.9|753.9|757.8|756.8|758.1|757.1|754.4|753.4|1591
1705500900000|2024-01-17 14:15:00|757.9|756.9|759.5|758.5|760.9|759.9|757.4|756.4|768
1705501200000|2024-01-17 14:20:00|759.6|758.6|760.6|759.6|761.4|760.4|758.1|757.1|1007
1705501500000|2024-01-17 14:25:00|760.5|759.5|758.8|757.8|761.5|760.5|758.8|757.8|319
1705501800000|2024-01-17 14:30:00|758.9|757.9|759.1|758.1|759.8|758.8|757.9|756.9|487
1705502100000|2024-01-17 14:35:00|758.9|757.9|758.6|757.6|759.9|758.9|757.9|756.9|237
1705502400000|2024-01-17 14:40:00|758.8|757.8|759|758|759.1|758.1|757.3|756.3|246
1705502700000|2024-01-17 14:45:00|758.9|757.9|759.3|758.3|759.9|758.9|758.1|757.1|429
1705503000000|2024-01-17 14:50:00|759.4|758.4|758.9|757.9|759.6|758.6|758.1|757.1|240
1705503300000|2024-01-17 14:55:00|759|758|759|758|760.1|759.1|758.6|757.6|252
1705503600000|2024-01-17 15:00:00|758.9|757.9|758|757|759.3|758.3|757.6|756.6|669
1705503900000|2024-01-17 15:05:00|758.1|757.1|758.8|757.8|759.9|758.9|758.1|757.1|276
1705504200000|2024-01-17 15:10:00|758.6|757.6|760.3|759.3|760.3|759.3|757.3|756.3|1215
1705504500000|2024-01-17 15:15:00|760.4|759.4|762|761|762.9|761.9|760.1|759.1|1149
1705504800000|2024-01-17 15:20:00|761.9|760.9|760.4|759.4|762|761|760.1|759.1|608
1705505100000|2024-01-17 15:25:00|760.6|759.6|759.1|758.1|761.1|760.1|758.9|757.9|582
1705505400000|2024-01-17 15:30:00|759.4|758.4|762.1|761.1|762.4|761.4|759.1|758.1|1164
1705505700000|2024-01-17 15:35:00|762.3|761.3|759.1|758.1|762.3|761.3|758.9|757.9|469
1705506000000|2024-01-17 15:40:00|759.4|758.4|759.1|758.1|760.4|759.4|758.9|757.9|836
1705506300000|2024-01-17 15:45:00|759.3|758.3|759.1|758.1|760.3|759.3|758.8|757.8|364
1705506600000|2024-01-17 15:50:00|759.4|758.4|761.4|760.4|761.4|760.4|759.1|758.1|337
1705506900000|2024-01-17 15:55:00|761.3|760.3|759.1|758.1|761.3|760.3|759.1|758.1|385
1705507200000|2024-01-17 16:00:00|759.3|758.3|760.1|759.1|760.9|759.9|759.1|758.1|418
1705507500000|2024-01-17 16:05:00|760.4|759.4|759.9|758.9|760.6|759.6|759.1|758.1|928
1705507800000|2024-01-17 16:10:00|760|759|761.4|760.4|762|761|760|759|525
1705508100000|2024-01-17 16:15:00|761.6|760.6|761.1|760.1|761.6|760.6|759.9|758.9|2635
1705508400000|2024-01-17 16:20:00|761|760|761.4|760.4|763.1|762.1|760.6|759.6|961
1705508700000|2024-01-17 16:25:00|761.6|760.6|761.1|760.1|763.3|762.3|760.4|759.4|1018
1705509000000|2024-01-17 16:30:00|761.3|760.3|761.1|760.1|762.3|761.3|759.5|758.5|2518
1705509300000|2024-01-17 16:35:00|761.3|760.3|759.8|758.8|761.6|760.6|759.4|758.4|1581
1705509600000|2024-01-17 16:40:00|759.6|758.6|759.6|758.6|760|759|759.1|758.1|712
1705509900000|2024-01-17 16:45:00|759.8|758.8|758.6|757.6|759.9|758.9|758.5|757.5|1206
1705510200000|2024-01-17 16:50:00|758.8|757.8|757.1|756.1|758.8|757.8|756.9|755.9|2751
1705510500000|2024-01-17 16:55:00|756.9|755.9|757.1|756.1|757.8|756.8|756.6|755.6|337
1705510800000|2024-01-17 17:00:00|757.4|756.4|756.1|755.1|757.6|756.6|755.6|754.6|1774
1705511100000|2024-01-17 17:05:00|755.9|754.9|756.5|755.5|756.6|755.6|755.4|754.4|1264
1705511400000|2024-01-17 17:10:00|756.4|755.4|757.3|756.3|758.1|757.1|756.1|755.1|415
1705511700000|2024-01-17 17:15:00|757.1|756.1|757.6|756.6|758.6|757.6|757|756|745
1705512000000|2024-01-17 17:20:00|757.8|756.8|757.4|756.4|759|758|757.4|756.4|561
1705512300000|2024-01-17 17:25:00|757.5|756.5|757.4|756.4|758|757|757.1|756.1|79
1705512600000|2024-01-17 17:30:00|757.6|756.6|758.4|757.4|759.5|758.5|757.6|756.6|763
1705512900000|2024-01-17 17:35:00|758.5|757.5|757.9|756.9|758.9|757.9|757.9|756.9|98
1705513200000|2024-01-17 17:40:00|757.8|756.8|757.1|756.1|758.9|757.9|757|756|428
1705513500000|2024-01-17 17:45:00|757.4|756.4|755.9|754.9|757.9|756.9|755.9|754.9|854
1705513800000|2024-01-17 17:50:00|755.8|754.8|756.9|755.9|757.4|756.4|755.6|754.6|222
1705514100000|2024-01-17 17:55:00|757|756|758|757|758.1|757.1|756.6|755.6|425
1705514400000|2024-01-17 18:00:00|757.9|756.9|758.1|757.1|758.5|757.5|757.5|756.5|438
1705514700000|2024-01-17 18:05:00|758|757|756.4|755.4|758.5|757.5|756.4|755.4|100
1705515000000|2024-01-17 18:10:00|756.5|755.5|758.6|757.6|758.6|757.6|756.4|755.4|81
1705515300000|2024-01-17 18:15:00|758.9|757.9|759.4|758.4|760.1|759.1|758.6|757.6|209
1705515600000|2024-01-17 18:20:00|759.6|758.6|760.1|759.1|760.6|759.6|758.6|757.6|213
1705515900000|2024-01-17 18:25:00|760.3|759.3|761.1|760.1|761.3|760.3|760.1|759.1|209
1705516200000|2024-01-17 18:30:00|760.9|759.9|760.6|759.6|762.4|761.4|760.6|759.6|528
1705516500000|2024-01-17 18:35:00|760.8|759.8|761.8|760.8|762.1|761.1|760.8|759.8|79
1705516800000|2024-01-17 18:40:00|761.9|760.9|761.9|760.9|762.6|761.6|761.6|760.6|58
1705517100000|2024-01-17 18:45:00|762|761|761.5|760.5|762.4|761.4|761.1|760.1|74
1705517400000|2024-01-17 18:50:00|761.6|760.6|762.6|761.6|762.6|761.6|761.3|760.3|146
1705517700000|2024-01-17 18:55:00|762.9|761.9|762.6|761.6|763.1|762.1|762|761|282
1705518000000|2024-01-17 19:00:00|762.4|761.4|763.9|762.9|763.9|762.9|762.4|761.4|327
1705518300000|2024-01-17 19:05:00|763.8|762.8|764.6|763.6|764.8|763.8|762.4|761.4|392
1705518600000|2024-01-17 19:10:00|764.8|763.8|764.9|763.9|765.3|764.3|764.1|763.1|691
1705518900000|2024-01-17 19:15:00|764.8|763.8|764.9|763.9|765.4|764.4|764.5|763.5|774
1705519200000|2024-01-17 19:20:00|764.8|763.8|764.9|763.9|765.6|764.6|764.4|763.4|591
1705519500000|2024-01-17 19:25:00|765.1|764.1|765.9|764.9|767.1|766.1|764.9|763.9|1244
1705519800000|2024-01-17 19:30:00|765.6|764.6|766|765|766.1|765.1|765.4|764.4|1152
1705520100000|2024-01-17 19:35:00|766.1|765.1|766|765|766.3|765.3|765.9|764.9|41
1705520400000|2024-01-17 19:40:00|766.1|765.1|766.9|765.9|767.1|766.1|766.1|765.1|42
1705520700000|2024-01-17 19:45:00|766.8|765.8|767.4|766.4|767.4|766.4|766.6|765.6|492
1705521000000|2024-01-17 19:50:00|767.3|766.3|767.4|766.4|767.6|766.6|767.1|766.1|112
1705521300000|2024-01-17 19:55:00|767.5|766.5|767.3|766.3|767.9|766.9|767.3|766.3|284
1705521600000|2024-01-17 20:00:00|767.4|766.4|767.4|766.4|767.9|766.9|767.1|766.1|70
1705521900000|2024-01-17 20:05:00|767.5|766.5|767|766|767.6|766.6|766.9|765.9|123
1705522200000|2024-01-17 20:10:00|767.1|766.1|766.9|765.9|767.4|766.4|766.8|765.8|158
1705522500000|2024-01-17 20:15:00|766.8|765.8|766.4|765.4|766.9|765.9|766.1|765.1|108
1705522800000|2024-01-17 20:20:00|766.1|765.1|766.4|765.4|766.4|765.4|765.9|764.9|45
1705523100000|2024-01-17 20:25:00|766.5|765.5|766|765|766.6|765.6|765.9|764.9|32
1705523400000|2024-01-17 20:30:00|765.9|764.9|766.4|765.4|766.4|765.4|765.9|764.9|129
1705523700000|2024-01-17 20:35:00|766.3|765.3|766.3|765.3|766.5|765.5|766.1|765.1|405
1705524000000|2024-01-17 20:40:00|766.4|765.4|766.1|765.1|766.4|765.4|765.9|764.9|76
1705524300000|2024-01-17 20:45:00|766|765|765.6|764.6|766|765|765.5|764.5|22
1705524600000|2024-01-17 20:50:00|765.8|764.8|766.6|765.6|766.6|765.6|765.8|764.8|155
1705524900000|2024-01-17 20:55:00|766.8|765.8|766.9|765.9|767|766|766.6|765.6|67
1705525200000|2024-01-17 21:00:00|767|766|766.9|765.9|767.1|766.1|766.9|765.9|23
1705525500000|2024-01-17 21:05:00|766.8|765.8|766.9|765.9|766.9|765.9|766.6|765.6|7
1705525800000|2024-01-17 21:10:00|766.8|765.8|766.8|765.8|766.9|765.9|766.6|765.6|7
1705526100000|2024-01-17 21:15:00|766.9|765.9|767|766|767.1|766.1|766.9|765.9|167
1705526400000|2024-01-17 21:20:00|766.9|765.9|766.4|765.4|767.1|766.1|766.1|765.1|802
1705526700000|2024-01-17 21:25:00|766.1|765.1|765.9|764.9|766.3|765.3|765.9|764.9|234
1705527000000|2024-01-17 21:30:00|765.8|764.8|765.5|764.5|765.8|764.8|765.1|764.1|42
1705527300000|2024-01-17 21:35:00|765.6|764.6|766.3|765.3|766.3|765.3|765.6|764.6|19
1705527600000|2024-01-17 21:40:00|766.4|765.4|765.6|764.6|766.4|765.4|765.6|764.6|21
1705527900000|2024-01-17 21:45:00|765.5|764.5|765.4|764.4|765.6|764.6|765.3|764.3|7
1705528200000|2024-01-17 21:50:00|765.3|764.3|765.1|764.1|765.4|764.4|765.1|764.1|13
1705528500000|2024-01-17 21:55:00|765.3|764.3|765|764|765.3|764.3|764.6|763.6|51
1705528800000|2024-01-17 22:00:00|764.8|763.8|765.1|764.1|765.1|764.1|764.8|763.8|0
1705529100000|2024-01-17 22:05:00|765.4|764.4|765.3|764.3|765.4|764.4|765.3|764.3|0
1705529700000|2024-01-17 22:15:00|||||||||1
1705530300000|2024-01-17 22:25:00|765|764|765|764|765|764|765|764|0
1705530600000|2024-01-17 22:30:00|765.3|764.3|765.4|764.4|765.4|764.4|765.3|764.3|0
1705530900000|2024-01-17 22:35:00|765.3|764.3|765.5|764.5|765.5|764.5|765.3|764.3|0
1705531200000|2024-01-17 22:40:00|765.4|764.4|765.4|764.4|765.4|764.4|765.4|764.4|0
1705531500000|2024-01-17 22:45:00|765.3|764.3|765.3|764.3|765.3|764.3|765.3|764.3|0
1705531800000|2024-01-17 22:50:00|765.4|764.4|765.4|764.4|765.4|764.4|765.3|764.3|0
1705532100000|2024-01-17 22:55:00|765.5|764.5|765.3|764.3|765.5|764.5|765.3|764.3|0
1705543200000|2024-01-18 02:00:00|764.4|763.4|764|763|764.4|763.4|763.8|762.8|0
1705543500000|2024-01-18 02:05:00|763.9|762.9|763.4|762.4|764|763|763.4|762.4|0
1705543800000|2024-01-18 02:10:00|763.3|762.3|763.5|762.5|764|763|763.3|762.3|5
1705544100000|2024-01-18 02:15:00|763.6|762.6|763.8|762.8|764.1|763.1|763.4|762.4|14
1705544400000|2024-01-18 02:20:00|763.9|762.9|764.1|763.1|764.1|763.1|763.8|762.8|9
1705544700000|2024-01-18 02:25:00|764|763|763.9|762.9|764.1|763.1|763.8|762.8|4
1705545000000|2024-01-18 02:30:00|763.8|762.8|763.4|762.4|763.8|762.8|763|762|10
1705545300000|2024-01-18 02:35:00|763.6|762.6|763.4|762.4|764|763|763.1|762.1|18
1705545600000|2024-01-18 02:40:00|763.5|762.5|762.8|761.8|763.5|762.5|762.4|761.4|39
1705545900000|2024-01-18 02:45:00|762.6|761.6|762.6|761.6|762.8|761.8|762.4|761.4|6
1705546200000|2024-01-18 02:50:00|762.4|761.4|761.8|760.8|762.6|761.6|761.4|760.4|61
1705546500000|2024-01-18 02:55:00|761.6|760.6|761.6|760.6|761.8|760.8|761.4|760.4|12
1705546800000|2024-01-18 03:00:00|761.8|760.8|764.3|763.3|764.4|763.4|761.8|760.8|131
1705547100000|2024-01-18 03:05:00|764.1|763.1|764|763|764.4|763.4|763.8|762.8|3
1705547400000|2024-01-18 03:10:00|763.9|762.9|764.8|763.8|764.8|763.8|763.9|762.9|15
1705547700000|2024-01-18 03:15:00|764.9|763.9|765.3|764.3|765.4|764.4|764.5|763.5|12
1705548000000|2024-01-18 03:20:00|765.4|764.4|765.5|764.5|765.6|764.6|765.3|764.3|34
1705548300000|2024-01-18 03:25:00|765.6|764.6|765.4|764.4|765.9|764.9|765.3|764.3|14
1705548600000|2024-01-18 03:30:00|765.3|764.3|765.4|764.4|765.6|764.6|765.1|764.1|12
1705548900000|2024-01-18 03:35:00|765.5|764.5|765.4|764.4|765.6|764.6|765.1|764.1|7
1705549200000|2024-01-18 03:40:00|765.5|764.5|765.6|764.6|765.6|764.6|765.4|764.4|0
1705549500000|2024-01-18 03:45:00|765.9|764.9|765.6|764.6|765.9|764.9|765.1|764.1|41
1705549800000|2024-01-18 03:50:00|765.5|764.5|765.3|764.3|765.5|764.5|765|764|17
1705550100000|2024-01-18 03:55:00|765.4|764.4|765.9|764.9|766.3|765.3|765.1|764.1|30
1705550400000|2024-01-18 04:00:00|766|765|766.6|765.6|766.6|765.6|766|765|11
1705550700000|2024-01-18 04:05:00|766.5|765.5|766.8|765.8|766.8|765.8|766.4|765.4|1
1705551300000|2024-01-18 04:15:00|766.6|765.6|767.4|766.4|767.5|766.5|766.6|765.6|26
1705551600000|2024-01-18 04:20:00|767|766|767.1|766.1|767.3|766.3|766.9|765.9|20
1705551900000|2024-01-18 04:25:00|767.3|766.3|767.1|766.1|767.4|766.4|767.1|766.1|3
1705552200000|2024-01-18 04:30:00|767.3|766.3|767.3|766.3|767.5|766.5|767.3|766.3|7
1705552500000|2024-01-18 04:35:00|767|766|767.3|766.3|767.3|766.3|767|766|0
1705552800000|2024-01-18 04:40:00|767.1|766.1|766.9|765.9|767.3|766.3|766.6|765.6|4
1705553100000|2024-01-18 04:45:00|766.8|765.8|767|766|767.1|766.1|766.6|765.6|10
1705553400000|2024-01-18 04:50:00|767.1|766.1|767.1|766.1|767.1|766.1|767.1|766.1|0
1705553700000|2024-01-18 04:55:00|767|766|767|766|767.1|766.1|766.9|765.9|0
1705554000000|2024-01-18 05:00:00|766.9|765.9|766.8|765.8|767|766|766.3|765.3|27
1705554300000|2024-01-18 05:05:00|766.6|765.6|766.5|765.5|766.8|765.8|766.1|765.1|12
1705554600000|2024-01-18 05:10:00|766.4|765.4|766.5|765.5|766.5|765.5|766.1|765.1|9
1705554900000|2024-01-18 05:15:00|766.6|765.6|766.6|765.6|766.9|765.9|766.5|765.5|5
1705555200000|2024-01-18 05:20:00|766.5|765.5|766.8|765.8|766.9|765.9|766.4|765.4|0
1705555500000|2024-01-18 05:25:00|766.9|765.9|766.6|765.6|767.4|766.4|766.6|765.6|54
1705555800000|2024-01-18 05:30:00|766.8|765.8|766.8|765.8|767.3|766.3|766.5|765.5|28
1705556100000|2024-01-18 05:35:00|766.6|765.6|766|765|766.8|765.8|765.9|764.9|8
1705556400000|2024-01-18 05:40:00|765.9|764.9|766.5|765.5|766.8|765.8|765.9|764.9|24
1705556700000|2024-01-18 05:45:00|766.6|765.6|765.8|764.8|766.8|765.8|765.5|764.5|40
1705557000000|2024-01-18 05:50:00|765.9|764.9|766.8|765.8|766.9|765.9|765.9|764.9|5
1705557300000|2024-01-18 05:55:00|766.9|765.9|767|766|767.1|766.1|766.9|765.9|4
1705557600000|2024-01-18 06:00:00|766.9|765.9|767.3|766.3|767.3|766.3|766.5|765.5|40
1705557900000|2024-01-18 06:05:00|767.1|766.1|767.9|766.9|768|767|767|766|13
1705558200000|2024-01-18 06:10:00|768|767|767.5|766.5|768.5|767.5|767.3|766.3|46
1705558500000|2024-01-18 06:15:00|767.6|766.6|768.3|767.3|768.5|767.5|767.6|766.6|7
1705558800000|2024-01-18 06:20:00|768.4|767.4|768.5|767.5|768.6|767.6|768.3|767.3|0
1705559100000|2024-01-18 06:25:00|768.6|767.6|768.4|767.4|768.6|767.6|768|767|0
1705559400000|2024-01-18 06:30:00|768.3|767.3|768.5|767.5|768.6|767.6|768.1|767.1|17
1705559700000|2024-01-18 06:35:00|768.6|767.6|768.6|767.6|768.8|767.8|768.6|767.6|3
1705560000000|2024-01-18 06:40:00|768.8|767.8|768.6|767.6|769|768|768.6|767.6|1
1705560300000|2024-01-18 06:45:00|768.8|767.8|769|768|769|768|768.8|767.8|0
1705560600000|2024-01-18 06:50:00|769.1|768.1|769.5|768.5|769.6|768.6|769|768|8
1705560900000|2024-01-18 06:55:00|769.6|768.6|768.4|767.4|769.6|768.6|768.3|767.3|39
1705561200000|2024-01-18 07:00:00|768.3|767.3|768.8|767.8|768.9|767.9|768.3|767.3|21
1705561500000|2024-01-18 07:05:00|768.6|767.6|768.6|767.6|769|768|768.5|767.5|157
1705561800000|2024-01-18 07:10:00|768.4|767.4|768.6|767.6|768.9|767.9|768.1|767.1|194
1705562100000|2024-01-18 07:15:00|768.9|767.9|769|768|769.4|768.4|768.8|767.8|127
1705562400000|2024-01-18 07:20:00|769.1|768.1|768.3|767.3|769.1|768.1|767.8|766.8|95
1705562700000|2024-01-18 07:25:00|768.1|767.1|768.1|767.1|768.4|767.4|767.4|766.4|392
1705563000000|2024-01-18 07:30:00|768|767|768.9|767.9|768.9|767.9|768|767|48
1705563300000|2024-01-18 07:35:00|769|768|769|768|769.1|768.1|768.6|767.6|13
1705563600000|2024-01-18 07:40:00|769.1|768.1|768.9|767.9|769.9|768.9|768.8|767.8|150
1705563900000|2024-01-18 07:45:00|769|768|769.6|768.6|769.6|768.6|768.8|767.8|105
1705564200000|2024-01-18 07:50:00|769.8|768.8|769.5|768.5|769.8|768.8|768.5|767.5|193
1705564500000|2024-01-18 07:55:00|769.4|768.4|769.1|768.1|769.4|768.4|768.9|767.9|125
1705564800000|2024-01-18 08:00:00|768.9|767.9|769.5|768.5|770.4|769.4|768.8|767.8|486
1705565100000|2024-01-18 08:05:00|769.6|768.6|769.1|768.1|769.8|768.8|768.4|767.4|539
1705565400000|2024-01-18 08:10:00|768.9|767.9|767.9|766.9|769.5|768.5|767.6|766.6|237
1705565700000|2024-01-18 08:15:00|767.8|766.8|767|766|768|767|766.4|765.4|1011
1705566000000|2024-01-18 08:20:00|767.1|766.1|767.4|766.4|767.6|766.6|766.4|765.4|663
1705566300000|2024-01-18 08:25:00|767.3|766.3|768.1|767.1|768.6|767.6|767|766|951
1705566600000|2024-01-18 08:30:00|767.9|766.9|768.1|767.1|769.1|768.1|767.1|766.1|946
1705566900000|2024-01-18 08:35:00|768.3|767.3|768.9|767.9|769.5|768.5|768.1|767.1|505
1705567200000|2024-01-18 08:40:00|769|768|769.1|768.1|770.1|769.1|768.6|767.6|758
1705567500000|2024-01-18 08:45:00|769.3|768.3|769.1|768.1|769.3|768.3|768.4|767.4|389
1705567800000|2024-01-18 08:50:00|769|768|769|768|769.4|768.4|768.6|767.6|618
1705568100000|2024-01-18 08:55:00|769.1|768.1|770.1|769.1|770.1|769.1|768.9|767.9|780
1705568400000|2024-01-18 09:00:00|770|769|768.1|767.1|770.1|769.1|767.8|766.8|276
1705568700000|2024-01-18 09:05:00|768.3|767.3|767.6|766.6|768.6|767.6|767.3|766.3|566
1705569000000|2024-01-18 09:10:00|767.5|766.5|769.6|768.6|770.1|769.1|767.1|766.1|568
1705569300000|2024-01-18 09:15:00|769.8|768.8|769.4|768.4|770.1|769.1|769.4|768.4|261
1705569600000|2024-01-18 09:20:00|769.5|768.5|770.6|769.6|771.1|770.1|769.5|768.5|256
1705569900000|2024-01-18 09:25:00|770.4|769.4|769.8|768.8|770.6|769.6|769.5|768.5|444
1705570200000|2024-01-18 09:30:00|769.6|768.6|770|769|770.1|769.1|768.6|767.6|366
1705570500000|2024-01-18 09:35:00|770.1|769.1|769.3|768.3|770.3|769.3|768.9|767.9|185
1705570800000|2024-01-18 09:40:00|769.1|768.1|768.1|767.1|769.1|768.1|767.9|766.9|258
1705571100000|2024-01-18 09:45:00|767.9|766.9|768.1|767.1|768.4|767.4|766.9|765.9|434
1705571400000|2024-01-18 09:50:00|768|767|769.4|768.4|769.5|768.5|768|767|25
1705571700000|2024-01-18 09:55:00|769.5|768.5|768.9|767.9|769.8|768.8|768.9|767.9|207
1705572000000|2024-01-18 10:00:00|769.1|768.1|768.1|767.1|769.4|768.4|768.1|767.1|134
1705572300000|2024-01-18 10:05:00|768.3|767.3|767.6|766.6|768.8|767.8|767.6|766.6|314
1705572600000|2024-01-18 10:10:00|767.8|766.8|767.8|766.8|768.4|767.4|766.9|765.9|63
1705572900000|2024-01-18 10:15:00|767.6|766.6|767.9|766.9|768.1|767.1|767.3|766.3|214
1705573200000|2024-01-18 10:20:00|767.8|766.8|766.6|765.6|767.8|766.8|766.4|765.4|593
1705573500000|2024-01-18 10:25:00|766.4|765.4|767.4|766.4|767.5|766.5|765.8|764.8|797
1705573800000|2024-01-18 10:30:00|767.3|766.3|766.9|765.9|768.1|767.1|766.5|765.5|845
1705574100000|2024-01-18 10:35:00|766.6|765.6|766.1|765.1|766.9|765.9|765.9|764.9|383
1705574400000|2024-01-18 10:40:00|765.9|764.9|766.6|765.6|767|766|765.9|764.9|143
1705574700000|2024-01-18 10:45:00|766.8|765.8|766.1|765.1|767|766|766|765|149
1705575000000|2024-01-18 10:50:00|766.3|765.3|766.6|765.6|767.1|766.1|766.1|765.1|116
1705575300000|2024-01-18 10:55:00|766.8|765.8|766.9|765.9|766.9|765.9|766.4|765.4|303
1705575600000|2024-01-18 11:00:00|766.8|765.8|766.5|765.5|766.9|765.9|766.1|765.1|30
1705575900000|2024-01-18 11:05:00|766.4|765.4|766.1|765.1|766.4|765.4|765.4|764.4|856
1705576200000|2024-01-18 11:10:00|766|765|767.6|766.6|768|767|766|765|444
1705576500000|2024-01-18 11:15:00|767.4|766.4|768.6|767.6|768.8|767.8|767.4|766.4|347
1705576800000|2024-01-18 11:20:00|768.8|767.8|770.6|769.6|771.1|770.1|768.6|767.6|827
1705577100000|2024-01-18 11:25:00|770.5|769.5|768.1|767.1|770.5|769.5|767.9|766.9|397
1705577400000|2024-01-18 11:30:00|767.9|766.9|766|765|768|767|765.9|764.9|296
1705577700000|2024-01-18 11:35:00|766.1|765.1|764.9|763.9|766.1|765.1|764.6|763.6|188
1705578000000|2024-01-18 11:40:00|764.8|763.8|764.4|763.4|765.1|764.1|764.1|763.1|202
1705578300000|2024-01-18 11:45:00|764.3|763.3|764.6|763.6|765.1|764.1|763.9|762.9|69
1705578600000|2024-01-18 11:50:00|764.5|763.5|764.4|763.4|764.9|763.9|764|763|32
1705578900000|2024-01-18 11:55:00|764.5|763.5|764.8|763.8|765.4|764.4|764.4|763.4|157
1705579200000|2024-01-18 12:00:00|764.6|763.6|765|764|765.4|764.4|764.4|763.4|165
1705579500000|2024-01-18 12:05:00|764.9|763.9|764.8|763.8|765.4|764.4|764.4|763.4|37
1705579800000|2024-01-18 12:10:00|764.9|763.9|763.1|762.1|764.9|763.9|763.1|762.1|944
1705580100000|2024-01-18 12:15:00|763|762|762.4|761.4|763.1|762.1|761.9|760.9|238
1705580400000|2024-01-18 12:20:00|762.1|761.1|762.6|761.6|763.1|762.1|761.9|760.9|57
1705580700000|2024-01-18 12:25:00|762.8|761.8|763|762|763|762|762.1|761.1|148
1705581000000|2024-01-18 12:30:00|763.1|762.1|763.6|762.6|763.8|762.8|763.1|762.1|75
1705581300000|2024-01-18 12:35:00|764.1|763.1|764.6|763.6|764.6|763.6|763.8|762.8|981
1705581600000|2024-01-18 12:40:00|764.9|763.9|764.9|763.9|765.6|764.6|764.6|763.6|116
1705581900000|2024-01-18 12:45:00|764.6|763.6|764.1|763.1|764.8|763.8|764|763|143
1705582200000|2024-01-18 12:50:00|763.9|762.9|763.6|762.6|764.1|763.1|763.5|762.5|113
1705582500000|2024-01-18 12:55:00|763.9|762.9|763.9|762.9|764.1|763.1|762.9|761.9|178
1705582800000|2024-01-18 13:00:00|764|763|763.4|762.4|765.3|764.3|763|762|211
1705583100000|2024-01-18 13:05:00|763.3|762.3|762.8|761.8|763.8|762.8|762.4|761.4|635
1705583400000|2024-01-18 13:10:00|762.9|761.9|762.4|761.4|763.9|762.9|762.1|761.1|165
1705583700000|2024-01-18 13:15:00|762.1|761.1|760.9|759.9|762.4|761.4|760.4|759.4|366
1705584000000|2024-01-18 13:20:00|761|760|762|761|762.1|761.1|760.6|759.6|93
1705584300000|2024-01-18 13:25:00|762.1|761.1|763.4|762.4|763.6|762.6|762.1|761.1|355
1705584600000|2024-01-18 13:30:00|763.3|762.3|763.4|762.4|763.4|762.4|762.1|761.1|306
1705584900000|2024-01-18 13:35:00|763.1|762.1|763|762|763.3|762.3|761.1|760.1|560
1705585200000|2024-01-18 13:40:00|763.1|762.1|762.9|761.9|763.9|762.9|762.6|761.6|347
1705585500000|2024-01-18 13:45:00|762.8|761.8|763.4|762.4|763.5|762.5|762.6|761.6|143
1705585800000|2024-01-18 13:50:00|763.3|762.3|765.3|764.3|765.3|764.3|763.1|762.1|454
1705586100000|2024-01-18 13:55:00|765.1|764.1|767.1|766.1|767.5|766.5|765.1|764.1|908
1705586400000|2024-01-18 14:00:00|767.4|766.4|767.6|766.6|767.6|766.6|765.1|764.1|701
1705586700000|2024-01-18 14:05:00|767.4|766.4|769.8|768.8|770|769|766.6|765.6|1126
1705587000000|2024-01-18 14:10:00|769.6|768.6|770.4|769.4|771.4|770.4|769.6|768.6|1546
1705587300000|2024-01-18 14:15:00|770.3|769.3|770.6|769.6|771.3|770.3|769.4|768.4|292
1705587600000|2024-01-18 14:20:00|770.8|769.8|769.6|768.6|770.9|769.9|769.1|768.1|707
1705587900000|2024-01-18 14:25:00|769.9|768.9|770.4|769.4|770.5|769.5|769.4|768.4|193
1705588200000|2024-01-18 14:30:00|770.3|769.3|768.4|767.4|770.3|769.3|767.6|766.6|845
1705588500000|2024-01-18 14:35:00|768.1|767.1|767.9|766.9|768.6|767.6|766.9|765.9|473
1705588800000|2024-01-18 14:40:00|767.6|766.6|767.8|766.8|769.4|768.4|766.9|765.9|765
1705589100000|2024-01-18 14:45:00|767.9|766.9|767.5|766.5|768.9|767.9|766.4|765.4|356
1705589400000|2024-01-18 14:50:00|767.4|766.4|767|766|767.5|766.5|766.1|765.1|207
1705589700000|2024-01-18 14:55:00|767.1|766.1|767.9|766.9|768.5|767.5|766.6|765.6|327
1705590000000|2024-01-18 15:00:00|768|767|770.4|769.4|770.4|769.4|767.6|766.6|729
1705590300000|2024-01-18 15:05:00|770.5|769.5|769.6|768.6|771|770|769.6|768.6|454
1705590600000|2024-01-18 15:10:00|769.9|768.9|769.1|768.1|770.1|769.1|768.9|767.9|661
1705590900000|2024-01-18 15:15:00|769|768|769.4|768.4|769.6|768.6|768.4|767.4|443
1705591200000|2024-01-18 15:20:00|769.6|768.6|769.1|768.1|770.4|769.4|769.1|768.1|349
1705591500000|2024-01-18 15:25:00|769.4|768.4|769.9|768.9|770.6|769.6|769.1|768.1|364
1705591800000|2024-01-18 15:30:00|769.6|768.6|769.8|768.8|770.9|769.9|769.4|768.4|332
1705592100000|2024-01-18 15:35:00|769.6|768.6|770.6|769.6|770.9|769.9|769.1|768.1|660
1705592400000|2024-01-18 15:40:00|770.9|769.9|770.9|769.9|771.1|770.1|770.1|769.1|840
1705592700000|2024-01-18 15:45:00|771|770|771.9|770.9|772.1|771.1|770.6|769.6|1302
1705593000000|2024-01-18 15:50:00|772.1|771.1|772.5|771.5|773.1|772.1|771.9|770.9|1026
1705593300000|2024-01-18 15:55:00|772.4|771.4|771.5|770.5|772.9|771.9|771.5|770.5|769
1705593600000|2024-01-18 16:00:00|773.8|770.8|771.9|770.9|774.1|773.1|771.6|770.6|2169
1705593900000|2024-01-18 16:05:00|772|771|772.5|771.5|772.8|771.8|771.4|770.4|1231
1705594200000|2024-01-18 16:10:00|772.6|771.6|773.4|772.4|774.4|773.4|772.4|771.4|2506
1705594500000|2024-01-18 16:15:00|773.3|772.3|771.1|770.1|773.8|772.8|770.9|769.9|1510
1705594800000|2024-01-18 16:20:00|770.9|769.9|773.4|772.4|773.6|772.6|769.4|768.4|2170
1705595100000|2024-01-18 16:25:00|773.6|772.6|773.1|772.1|774.8|773.8|772.9|771.9|2833
1705595400000|2024-01-18 16:30:00|773.4|772.4|772.9|771.9|773.9|772.9|772.1|771.1|746
1705595700000|2024-01-18 16:35:00|773|772|772.5|771.5|773.4|772.4|772.1|771.1|693
1705596000000|2024-01-18 16:40:00|772.4|771.4|773.9|772.9|774.1|773.1|772.4|771.4|469
1705596300000|2024-01-18 16:45:00|774|773|773.9|772.9|774.6|773.6|773.6|772.6|203
1705596600000|2024-01-18 16:50:00|774.1|773.1|775.1|774.1|775.4|774.4|773.6|772.6|223
1705596900000|2024-01-18 16:55:00|775.3|774.3|776.4|775.4|776.6|775.6|775|774|944
1705597200000|2024-01-18 17:00:00|776.5|775.5|776.9|775.9|778.1|777.1|776.5|775.5|1004
1705597500000|2024-01-18 17:05:00|777|776|778.1|777.1|778.4|777.4|776.4|775.4|645
1705597800000|2024-01-18 17:10:00|778.3|777.3|777.6|776.6|778.4|777.4|777.4|776.4|830
1705598100000|2024-01-18 17:15:00|777.4|776.4|777.6|776.6|777.9|776.9|776.5|775.5|1187
1705598400000|2024-01-18 17:20:00|777.8|776.8|776.9|775.9|777.9|776.9|776.6|775.6|229
1705598700000|2024-01-18 17:25:00|777.3|776.3|777.8|776.8|778.4|777.4|777.1|776.1|536
1705599000000|2024-01-18 17:30:00|777.9|776.9|777.4|776.4|778.6|777.6|777.1|776.1|620
1705599300000|2024-01-18 17:35:00|777.6|776.6|777.4|776.4|778.1|777.1|777.4|776.4|758
1705599600000|2024-01-18 17:40:00|777.5|776.5|777.4|776.4|777.6|776.6|777.1|776.1|579
1705599900000|2024-01-18 17:45:00|777.5|776.5|777.6|776.6|777.9|776.9|777.1|776.1|198
1705600200000|2024-01-18 17:50:00|777.5|776.5|777.3|776.3|777.5|776.5|776.6|775.6|318
1705600500000|2024-01-18 17:55:00|777.1|776.1|776.6|775.6|777.6|776.6|776.4|775.4|515
1705600800000|2024-01-18 18:00:00|776.5|775.5|775.9|774.9|776.6|775.6|775.4|774.4|637
1705601100000|2024-01-18 18:05:00|775.8|774.8|773.9|772.9|775.9|774.9|773.4|772.4|780
1705601400000|2024-01-18 18:10:00|774|773|773.6|772.6|774.4|773.4|773.6|772.6|1336
1705601700000|2024-01-18 18:15:00|773.8|772.8|773.8|772.8|774.4|773.4|773.4|772.4|438
1705602000000|2024-01-18 18:20:00|773.6|772.6|775.1|774.1|775.1|774.1|773.6|772.6|429
1705602300000|2024-01-18 18:25:00|775|774|775.5|774.5|775.9|774.9|774.9|773.9|312
1705602600000|2024-01-18 18:30:00|775.6|774.6|775.4|774.4|776.3|775.3|775.4|774.4|162
1705602900000|2024-01-18 18:35:00|775.5|774.5|775.6|774.6|776.1|775.1|775.5|774.5|206
1705603200000|2024-01-18 18:40:00|775.9|774.9|776.6|775.6|776.6|775.6|775.9|774.9|88
1705603500000|2024-01-18 18:45:00|776.4|775.4|776.4|775.4|776.8|775.8|776.1|775.1|58
1705603800000|2024-01-18 18:50:00|776.5|775.5|777.6|776.6|777.9|776.9|776.4|775.4|337
1705604100000|2024-01-18 18:55:00|777.8|776.8|779.1|778.1|779.1|778.1|777.6|776.6|585
1705604400000|2024-01-18 19:00:00|779|778|779.4|778.4|779.6|778.6|778.8|777.8|239
1705604700000|2024-01-18 19:05:00|779.5|778.5|778.4|777.4|779.5|778.5|778.1|777.1|267
1705605000000|2024-01-18 19:10:00|778.5|777.5|777.9|776.9|778.9|777.9|777.5|776.5|774
1705605300000|2024-01-18 19:15:00|777.8|776.8|777.6|776.6|778.5|777.5|777.6|776.6|288
1705605600000|2024-01-18 19:20:00|777.9|776.9|777.6|776.6|778.6|777.6|777.6|776.6|710
1705605900000|2024-01-18 19:25:00|777.9|776.9|778.1|777.1|778.5|777.5|777.6|776.6|514
1705606200000|2024-01-18 19:30:00|777.9|776.9|777.6|776.6|778.1|777.1|777.4|776.4|323
1705606500000|2024-01-18 19:35:00|777.9|776.9|778.1|777.1|778.4|777.4|777.8|776.8|120
1705606800000|2024-01-18 19:40:00|778|777|777.4|776.4|778|777|777.1|776.1|23
1705607100000|2024-01-18 19:45:00|777.6|776.6|777|776|777.6|776.6|776.9|775.9|33
1705607400000|2024-01-18 19:50:00|777.1|776.1|776.9|775.9|777.1|776.1|776.9|775.9|2
1705607700000|2024-01-18 19:55:00|776.8|775.8|777.1|776.1|777.1|776.1|776.8|775.8|13
1705608000000|2024-01-18 20:00:00|777|776|777.1|776.1|777.5|776.5|777|776|116
1705608300000|2024-01-18 20:05:00|776.9|775.9|776.6|775.6|777.1|776.1|776.5|775.5|19
1705608600000|2024-01-18 20:10:00|776.4|775.4|775.9|774.9|776.6|775.6|775.9|774.9|26
1705608900000|2024-01-18 20:15:00|776|775|776.1|775.1|776.1|775.1|775.6|774.6|645
1705609200000|2024-01-18 20:20:00|776.3|775.3|776.5|775.5|776.6|775.6|776.1|775.1|74
1705609500000|2024-01-18 20:25:00|776.4|775.4|776.6|775.6|776.8|775.8|776.4|775.4|108
1705609800000|2024-01-18 20:30:00|776.5|775.5|776.4|775.4|776.6|775.6|776.4|775.4|10
1705610100000|2024-01-18 20:35:00|776.6|775.6|776.9|775.9|777|776|776.5|775.5|19
1705610400000|2024-01-18 20:40:00|776.8|775.8|776.5|775.5|776.8|775.8|776.5|775.5|5
1705610700000|2024-01-18 20:45:00|776.6|775.6|776.4|775.4|776.6|775.6|776.4|775.4|99
1705611000000|2024-01-18 20:50:00|776.3|775.3|776.4|775.4|776.5|775.5|776.3|775.3|18
1705611300000|2024-01-18 20:55:00|776.6|775.6|776.6|775.6|776.8|775.8|776.4|775.4|116
1705611600000|2024-01-18 21:00:00|776.4|775.4|776.4|775.4|776.6|775.6|776.1|775.1|84
1705611900000|2024-01-18 21:05:00|776.5|775.5|776.5|775.5|776.9|775.9|776.4|775.4|114
1705612200000|2024-01-18 21:10:00|776.6|775.6|777.1|776.1|777.1|776.1|776.5|775.5|109
1705612500000|2024-01-18 21:15:00|777.3|776.3|777|776|777.4|776.4|777|776|24
1705612800000|2024-01-18 21:20:00|777.1|776.1|777.4|776.4|777.4|776.4|777|776|19
1705613100000|2024-01-18 21:25:00|777.3|776.3|777.6|776.6|777.6|776.6|777.3|776.3|8
1705613400000|2024-01-18 21:30:00|777.8|776.8|777.6|776.6|778.1|777.1|777.6|776.6|78
1705613700000|2024-01-18 21:35:00|777.8|776.8|777.6|776.6|777.8|776.8|777.4|776.4|3
1705614000000|2024-01-18 21:40:00|777.5|776.5|777.4|776.4|777.5|776.5|777|776|12
1705614300000|2024-01-18 21:45:00|777.3|776.3|777.3|776.3|777.5|776.5|777.3|776.3|82
1705614600000|2024-01-18 21:50:00|777.4|776.4|777.3|776.3|777.4|776.4|777.1|776.1|1
1705614900000|2024-01-18 21:55:00|777.1|776.1|776.5|775.5|777.3|776.3|776.5|775.5|35
1705615200000|2024-01-18 22:00:00|776.3|775.3|777|774|777.1|775.3|776.3|774|0
1705616700000|2024-01-18 22:25:00|776.8|773.8|776.8|773.8|776.8|773.8|776.8|773.8|19
1705617900000|2024-01-18 22:45:00|||||||||233
1705629600000|2024-01-19 02:00:00|777.4|776.4|777|776|777.4|776.4|776.9|775.9|0
1705629900000|2024-01-19 02:05:00|776.9|775.9|776.8|775.8|777|776|776.5|775.5|2
1705630200000|2024-01-19 02:10:00|776.6|775.6|776.8|775.8|776.9|775.9|776.6|775.6|0
1705630500000|2024-01-19 02:15:00|776.9|775.9|776.9|775.9|777.1|776.1|776.8|775.8|110
1705630800000|2024-01-19 02:20:00|777|776|776.9|775.9|777|776|776.8|775.8|0
1705631100000|2024-01-19 02:25:00|776.8|775.8|776.3|775.3|776.8|775.8|776.1|775.1|2
1705631400000|2024-01-19 02:30:00|776.1|775.1|776.5|775.5|776.6|775.6|776.1|775.1|3
1705631700000|2024-01-19 02:35:00|776.6|775.6|776.5|775.5|776.6|775.6|776.4|775.4|0
1705632000000|2024-01-19 02:40:00|776.4|775.4|776.5|775.5|776.5|775.5|776.4|775.4|0
1705632300000|2024-01-19 02:45:00|776.6|775.6|776.6|775.6|776.6|775.6|776.5|775.5|2
1705632600000|2024-01-19 02:50:00|776.5|775.5|776.9|775.9|776.9|775.9|776.5|775.5|1
1705632900000|2024-01-19 02:55:00|776.8|775.8|776.5|775.5|777|776|776.4|775.4|4
1705633200000|2024-01-19 03:00:00|776.6|775.6|776.8|775.8|776.8|775.8|776.5|775.5|2
1705633500000|2024-01-19 03:05:00|776.9|775.9|776.8|775.8|776.9|775.9|776.6|775.6|0
1705633800000|2024-01-19 03:10:00|776.9|775.9|776.8|775.8|777|776|776.6|775.6|0
1705634100000|2024-01-19 03:15:00|776.9|775.9|777.1|776.1|777.1|776.1|776.8|775.8|0
1705634400000|2024-01-19 03:20:00|777|776|776.9|775.9|777|776|776.8|775.8|0
1705634700000|2024-01-19 03:25:00|776.8|775.8|776.9|775.9|777|776|776.8|775.8|0
1705635000000|2024-01-19 03:30:00|777|776|777|776|777.1|776.1|777|776|0
1705635300000|2024-01-19 03:35:00|776.9|775.9|777|776|777|776|776.9|775.9|1
1705635600000|2024-01-19 03:40:00|776.9|775.9|776.8|775.8|776.9|775.9|776.8|775.8|1
1705635900000|2024-01-19 03:45:00|776.9|775.9|777|776|777|776|776.8|775.8|0
1705636200000|2024-01-19 03:50:00|776.9|775.9|777|776|777.1|776.1|776.9|775.9|0
1705636500000|2024-01-19 03:55:00|776.9|775.9|776.8|775.8|777|776|776.8|775.8|0
1705636800000|2024-01-19 04:00:00|776.9|775.9|777|776|777|776|776.8|775.8|0
1705637100000|2024-01-19 04:05:00|776.8|775.8|776.6|775.6|776.9|775.9|776.6|775.6|2
1705637400000|2024-01-19 04:10:00|776.5|775.5|776.5|775.5|776.6|775.6|776.5|775.5|12
1705637700000|2024-01-19 04:15:00|776.4|775.4|776.4|775.4|776.5|775.5|776.3|775.3|3
1705638000000|2024-01-19 04:20:00|776.3|775.3|776.4|775.4|776.4|775.4|776.3|775.3|2
1705638300000|2024-01-19 04:25:00|776.3|775.3|776.3|775.3|776.6|775.6|776.3|775.3|57
1705638600000|2024-01-19 04:30:00|776.4|775.4|777|776|777.1|776.1|776.3|775.3|88
1705638900000|2024-01-19 04:35:00|777.3|776.3|778|777|778.3|777.3|777.3|776.3|229
1705639200000|2024-01-19 04:40:00|778.1|777.1|778.3|777.3|778.8|777.8|778|777|0
1705639500000|2024-01-19 04:45:00|778|777|778.1|777.1|778.3|777.3|778|777|69
1705639800000|2024-01-19 04:50:00|778.3|777.3|778.3|777.3|778.3|777.3|778.3|777.3|3
1705640100000|2024-01-19 04:55:00|778.4|777.4|779|778|779|778|778.3|777.3|8
1705640400000|2024-01-19 05:00:00|778.9|777.9|779|778|779.3|778.3|778.9|777.9|13
1705640700000|2024-01-19 05:05:00|778.9|777.9|778.8|777.8|778.9|777.9|778.6|777.6|0
1705641000000|2024-01-19 05:10:00|778.6|777.6|778.5|777.5|778.6|777.6|778.5|777.5|0
1705641300000|2024-01-19 05:15:00|778.4|777.4|778.3|777.3|778.5|777.5|778.3|777.3|0
1705641600000|2024-01-19 05:20:00|778.4|777.4|778.3|777.3|778.5|777.5|778.3|777.3|5
1705641900000|2024-01-19 05:25:00|778.1|777.1|778.1|777.1|778.3|777.3|778.1|777.1|0
1705642200000|2024-01-19 05:30:00|778.4|777.4|778.6|777.6|779|778|778.4|777.4|357
1705642500000|2024-01-19 05:35:00|778.8|777.8|778.4|777.4|778.9|777.9|778.1|777.1|19
1705642800000|2024-01-19 05:40:00|778.5|777.5|778.8|777.8|778.8|777.8|778.4|777.4|2
1705643100000|2024-01-19 05:45:00|778.6|777.6|778.8|777.8|778.9|777.9|778.5|777.5|0
1705643400000|2024-01-19 05:50:00|778.6|777.6|778.5|777.5|778.8|777.8|778.5|777.5|0
1705643700000|2024-01-19 05:55:00|778.4|777.4|778.3|777.3|778.5|777.5|778.3|777.3|0
1705644000000|2024-01-19 06:00:00|778.4|777.4|777.8|776.8|778.4|777.4|777.8|776.8|0
1705644300000|2024-01-19 06:05:00|777.6|776.6|778|777|778|777|777.6|776.6|0
1705644600000|2024-01-19 06:10:00|778.1|777.1|778.5|777.5|778.8|777.8|778.1|777.1|21
1705644900000|2024-01-19 06:15:00|778.6|777.6|778.5|777.5|779|778|778.5|777.5|6
1705645200000|2024-01-19 06:20:00|778.4|777.4|779|778|779|778|778.4|777.4|5
1705645500000|2024-01-19 06:25:00|778.9|777.9|778.5|777.5|779|778|778.4|777.4|15
1705645800000|2024-01-19 06:30:00|778.6|777.6|778.5|777.5|778.6|777.6|778.4|777.4|13
1705646100000|2024-01-19 06:35:00|778.6|777.6|779.1|778.1|779.1|778.1|778.4|777.4|7
1705646400000|2024-01-19 06:40:00|779.3|778.3|779|778|779.3|778.3|778.9|777.9|4
1705646700000|2024-01-19 06:45:00|779.1|778.1|779.4|778.4|779.4|778.4|779|778|0
1705647000000|2024-01-19 06:50:00|779.5|778.5|779.4|778.4|779.5|778.5|779.4|778.4|15
1705647300000|2024-01-19 06:55:00|779.5|778.5|780.4|779.4|780.5|779.5|779.4|778.4|222
1705647600000|2024-01-19 07:00:00|780.5|779.5|780.9|779.9|781.4|780.4|780.4|779.4|343
1705647900000|2024-01-19 07:05:00|781|780|780.6|779.6|781.1|780.1|780.4|779.4|131
1705648200000|2024-01-19 07:10:00|780.5|779.5|780.3|779.3|780.5|779.5|780.1|779.1|32
1705648500000|2024-01-19 07:15:00|780.4|779.4|781.9|780.9|782|781|780.3|779.3|1837
1705648800000|2024-01-19 07:20:00|781.8|780.8|781.4|780.4|782.1|781.1|781.1|780.1|892
1705649100000|2024-01-19 07:25:00|781.1|780.1|780.9|779.9|781.4|780.4|780.4|779.4|80
1705649400000|2024-01-19 07:30:00|780.6|779.6|780.6|779.6|780.9|779.9|779.9|778.9|309
1705649700000|2024-01-19 07:35:00|780.8|779.8|781.1|780.1|781.1|780.1|780.3|779.3|264
1705650000000|2024-01-19 07:40:00|781.4|780.4|781.1|780.1|781.4|780.4|780.6|779.6|36
1705650300000|2024-01-19 07:45:00|781|780|781.9|780.9|782.4|781.4|780.9|779.9|815
1705650600000|2024-01-19 07:50:00|781.8|780.8|781.9|780.9|782.1|781.1|781.6|780.6|182
1705650900000|2024-01-19 07:55:00|781.8|780.8|782.3|781.3|782.9|781.9|781.4|780.4|1749
1705651200000|2024-01-19 08:00:00|782.1|781.1|782.6|781.6|783.1|782.1|781.6|780.6|904
1705651500000|2024-01-19 08:05:00|782.5|781.5|782|781|782.5|781.5|781.6|780.6|789
1705651800000|2024-01-19 08:10:00|782.1|781.1|782|781|782.3|781.3|781.4|780.4|394
1705652100000|2024-01-19 08:15:00|782.1|781.1|781.9|780.9|782.8|781.8|781.9|780.9|238
1705652400000|2024-01-19 08:20:00|781.8|780.8|783.1|782.1|783.3|782.3|781.4|780.4|484
1705652700000|2024-01-19 08:25:00|783.3|782.3|784.4|783.4|784.6|783.6|782.9|781.9|1501
1705653000000|2024-01-19 08:30:00|784.1|783.1|784.1|783.1|784.9|783.9|783.6|782.6|1267
1705653300000|2024-01-19 08:35:00|784|783|783.4|782.4|784.1|783.1|783.4|782.4|1022
1705653600000|2024-01-19 08:40:00|783.5|782.5|782.6|781.6|784.1|783.1|782.1|781.1|738
1705653900000|2024-01-19 08:45:00|782.4|781.4|782.4|781.4|783.1|782.1|782.3|781.3|194
1705654200000|2024-01-19 08:50:00|782.5|781.5|780.9|779.9|782.5|781.5|780.9|779.9|481
1705654500000|2024-01-19 08:55:00|781|780|782.1|781.1|782.4|781.4|781|780|764
1705654800000|2024-01-19 09:00:00|782.3|781.3|783.3|782.3|784.3|783.3|782.3|781.3|310
1705655100000|2024-01-19 09:05:00|783.4|782.4|783.4|782.4|783.6|782.6|782.6|781.6|379
1705655400000|2024-01-19 09:10:00|783.3|782.3|783.4|782.4|783.8|782.8|782.8|781.8|146
1705655700000|2024-01-19 09:15:00|783.3|782.3|784.4|783.4|784.6|783.6|782.5|781.5|387
1705656000000|2024-01-19 09:20:00|784.5|783.5|783.4|782.4|784.9|783.9|783.1|782.1|454
1705656300000|2024-01-19 09:25:00|783.5|782.5|784.1|783.1|784.1|783.1|783.4|782.4|410
1705656600000|2024-01-19 09:30:00|784.4|783.4|786|785|786.3|785.3|783.4|782.4|975
1705656900000|2024-01-19 09:35:00|785.9|784.9|785.9|784.9|786.1|785.1|785.4|784.4|400
1705657200000|2024-01-19 09:40:00|786|785|786.1|785.1|786.3|785.3|785.4|784.4|209
1705657500000|2024-01-19 09:45:00|785.9|784.9|785.1|784.1|785.9|784.9|784.9|783.9|327
1705657800000|2024-01-19 09:50:00|784.9|783.9|785.4|784.4|785.6|784.6|784.6|783.6|258
1705658100000|2024-01-19 09:55:00|785.3|784.3|785.4|784.4|785.4|784.4|784.9|783.9|233
1705658400000|2024-01-19 10:00:00|785.3|784.3|786.1|785.1|786.1|785.1|785.3|784.3|252
1705658700000|2024-01-19 10:05:00|786.4|785.4|785.9|784.9|786.4|785.4|785.1|784.1|180
1705659000000|2024-01-19 10:10:00|786.1|785.1|786.3|785.3|786.4|785.4|785.6|784.6|111
1705659300000|2024-01-19 10:15:00|786.1|785.1|786.5|785.5|786.5|785.5|785.9|784.9|203
1705659600000|2024-01-19 10:20:00|786.4|785.4|786.4|785.4|786.5|785.5|785.9|784.9|65
1705659900000|2024-01-19 10:25:00|786.1|785.1|786.6|785.6|786.9|785.9|785.9|784.9|173
1705660200000|2024-01-19 10:30:00|786.8|785.8|786.4|785.4|786.8|785.8|786.1|785.1|117
1705660500000|2024-01-19 10:35:00|786.3|785.3|786|785|786.4|785.4|785.6|784.6|141
1705660800000|2024-01-19 10:40:00|786.1|785.1|785.1|784.1|786.1|785.1|785|784|209
1705661100000|2024-01-19 10:45:00|785.3|784.3|785.6|784.6|785.6|784.6|784.6|783.6|76
1705661400000|2024-01-19 10:50:00|785.9|784.9|784.9|783.9|785.9|784.9|784.5|783.5|298
1705661700000|2024-01-19 10:55:00|784.8|783.8|784.8|783.8|785.1|784.1|784.1|783.1|150
1705662000000|2024-01-19 11:00:00|784.9|783.9|783.1|782.1|785|784|781.5|780.5|1123
1705662300000|2024-01-19 11:05:00|783|782|782.6|781.6|783.1|782.1|782.6|781.6|510
1705662600000|2024-01-19 11:10:00|782.4|781.4|782.4|781.4|782.8|781.8|782|781|64
1705662900000|2024-01-19 11:15:00|782.1|781.1|781.9|780.9|782.3|781.3|781.4|780.4|148
1705663200000|2024-01-19 11:20:00|782.1|781.1|781.5|780.5|782.1|781.1|781.3|780.3|50
1705663500000|2024-01-19 11:25:00|781.6|780.6|781.9|780.9|782.1|781.1|781.5|780.5|211
1705663800000|2024-01-19 11:30:00|781.8|780.8|782.4|781.4|782.9|781.9|781.6|780.6|110
1705664100000|2024-01-19 11:35:00|782.3|781.3|782.4|781.4|782.9|781.9|782.1|781.1|98
1705664400000|2024-01-19 11:40:00|782.3|781.3|781.9|780.9|782.4|781.4|781.9|780.9|25
1705664700000|2024-01-19 11:45:00|782|781|782.5|781.5|782.6|781.6|781.9|780.9|85
1705665000000|2024-01-19 11:50:00|782.4|781.4|782|781|782.9|781.9|782|781|272
1705665300000|2024-01-19 11:55:00|781.9|780.9|781.9|780.9|782.3|781.3|781.9|780.9|65
1705665600000|2024-01-19 12:00:00|781.8|780.8|782.4|781.4|782.4|781.4|781.1|780.1|149
1705665900000|2024-01-19 12:05:00|782.5|781.5|783.9|782.9|783.9|782.9|782.4|781.4|1470
1705666200000|2024-01-19 12:10:00|783.8|782.8|782.6|781.6|784|783|782.6|781.6|397
1705666500000|2024-01-19 12:15:00|782.8|781.8|783.3|782.3|783.4|782.4|782.6|781.6|67
1705666800000|2024-01-19 12:20:00|783.1|782.1|782.6|781.6|783.4|782.4|782.6|781.6|63
1705667100000|2024-01-19 12:25:00|782.4|781.4|782.9|781.9|783|782|782.1|781.1|104
1705667400000|2024-01-19 12:30:00|782.6|781.6|783.1|782.1|783.5|782.5|782.6|781.6|187
1705667700000|2024-01-19 12:35:00|782.9|781.9|782.6|781.6|783.1|782.1|782.1|781.1|189
1705668000000|2024-01-19 12:40:00|782.5|781.5|783.1|782.1|783.5|782.5|782.4|781.4|1059
1705668300000|2024-01-19 12:45:00|783.3|782.3|783|782|783.6|782.6|782.8|781.8|374
1705668600000|2024-01-19 12:50:00|783.1|782.1|782.9|781.9|783.3|782.3|782.1|781.1|953
1705668900000|2024-01-19 12:55:00|782.8|781.8|782.9|781.9|783.1|782.1|782.4|781.4|89
1705669200000|2024-01-19 13:00:00|782.8|781.8|782.1|781.1|783.1|782.1|781.9|780.9|341
1705669500000|2024-01-19 13:05:00|782|781|781.9|780.9|782.6|781.6|781.6|780.6|233
1705669800000|2024-01-19 13:10:00|781.8|780.8|779.6|778.6|781.8|780.8|779|778|965
1705670100000|2024-01-19 13:15:00|779.5|778.5|781.6|780.6|781.8|780.8|779.4|778.4|768
1705670400000|2024-01-19 13:20:00|781.5|780.5|781.6|780.6|782.1|781.1|781.3|780.3|236
1705670700000|2024-01-19 13:25:00|781.8|780.8|782.1|781.1|782.1|781.1|781|780|368
1705671000000|2024-01-19 13:30:00|782|781|783.3|782.3|783.4|782.4|781.9|780.9|283
1705671300000|2024-01-19 13:35:00|783.4|782.4|783.9|782.9|784.3|783.3|782.9|781.9|247
1705671600000|2024-01-19 13:40:00|783.6|782.6|785.5|784.5|785.6|784.6|783.6|782.6|1597
1705671900000|2024-01-19 13:45:00|785.4|784.4|784.6|783.6|785.6|784.6|784.1|783.1|273
1705672200000|2024-01-19 13:50:00|784.4|783.4|784.1|783.1|784.4|783.4|783.4|782.4|521
1705672500000|2024-01-19 13:55:00|783.9|782.9|784.1|783.1|784.1|783.1|783.6|782.6|1027
1705672800000|2024-01-19 14:00:00|784|783|784.1|783.1|784.4|783.4|781.8|780.8|697
1705673100000|2024-01-19 14:05:00|783.9|782.9|784.4|783.4|784.6|783.6|783.6|782.6|731
1705673400000|2024-01-19 14:10:00|784.3|783.3|785.1|784.1|786.1|785.1|784.1|783.1|389
1705673700000|2024-01-19 14:15:00|784.9|783.9|785.6|784.6|785.8|784.8|784.3|783.3|518
1705674000000|2024-01-19 14:20:00|785.4|784.4|786.6|785.6|786.6|785.6|785.4|784.4|289
1705674300000|2024-01-19 14:25:00|786.5|785.5|786.9|785.9|788|787|786.1|785.1|534
1705674600000|2024-01-19 14:30:00|787|786|786.9|785.9|787.9|786.9|786.4|785.4|744
1705674900000|2024-01-19 14:35:00|786.6|785.6|784.9|783.9|786.6|785.6|784.5|783.5|343
1705675200000|2024-01-19 14:40:00|784.8|783.8|785.5|784.5|786.5|785.5|783.9|782.9|1124
1705675500000|2024-01-19 14:45:00|785.4|784.4|787.1|786.1|787.8|786.8|785.4|784.4|548
1705675800000|2024-01-19 14:50:00|787.3|786.3|788.1|787.1|788.4|787.4|786.9|785.9|1057
1705676100000|2024-01-19 14:55:00|788|787|787.4|786.4|788.5|787.5|787.1|786.1|250
1705676400000|2024-01-19 15:00:00|787.6|786.6|787.8|786.8|788.9|787.9|786.9|785.9|452
1705676700000|2024-01-19 15:05:00|787.9|786.9|786.4|785.4|788.1|787.1|786.1|785.1|352
1705677000000|2024-01-19 15:10:00|786.5|785.5|785.9|784.9|786.9|785.9|785.6|784.6|3130
1705677300000|2024-01-19 15:15:00|786|785|785.8|784.8|786.1|785.1|784.9|783.9|609
1705677600000|2024-01-19 15:20:00|785.9|784.9|785.4|784.4|785.9|784.9|784.6|783.6|920
1705677900000|2024-01-19 15:25:00|785.1|784.1|782.1|781.1|785.3|784.3|781.9|780.9|745
1705678200000|2024-01-19 15:30:00|782.3|781.3|782.4|781.4|782.9|781.9|781.9|780.9|1520
1705678500000|2024-01-19 15:35:00|782.3|781.3|782.1|781.1|782.9|781.9|781.4|780.4|473
1705678800000|2024-01-19 15:40:00|782.4|781.4|782.1|781.1|782.5|781.5|781|780|837
1705679100000|2024-01-19 15:45:00|782|781|783.1|782.1|783.4|782.4|781.1|780.1|1629
1705679400000|2024-01-19 15:50:00|783.3|782.3|781.9|780.9|783.4|782.4|781.5|780.5|1091
1705679700000|2024-01-19 15:55:00|781.8|780.8|780.6|779.6|782.3|781.3|780.4|779.4|578
1705680000000|2024-01-19 16:00:00|780.5|779.5|782.6|781.6|783|782|780.3|779.3|461
1705680300000|2024-01-19 16:05:00|782.9|781.9|780.9|779.9|783|782|780.9|779.9|564
1705680600000|2024-01-19 16:10:00|780.6|779.6|780.9|779.9|780.9|779.9|779.8|778.8|537
1705680900000|2024-01-19 16:15:00|780.8|779.8|781.6|780.6|782.6|781.6|780.6|779.6|882
1705681200000|2024-01-19 16:20:00|781.4|780.4|778.1|777.1|782.1|781.1|778.1|777.1|749
1705681500000|2024-01-19 16:25:00|778.4|777.4|779.8|778.8|779.9|778.9|778.1|777.1|1124
1705681800000|2024-01-19 16:30:00|779.6|778.6|780.1|779.1|780.9|779.9|779.6|778.6|1233
1705682100000|2024-01-19 16:35:00|780|779|780.1|779.1|780.5|779.5|778.9|777.9|830
1705682400000|2024-01-19 16:40:00|780.3|779.3|778.4|777.4|780.5|779.5|778.3|777.3|429
1705682700000|2024-01-19 16:45:00|778.3|777.3|777.4|776.4|778.5|777.5|777.1|776.1|585
1705683000000|2024-01-19 16:50:00|777.3|776.3|777.1|776.1|777.4|776.4|776.5|775.5|280
1705683300000|2024-01-19 16:55:00|777|776|778.5|777.5|778.6|777.6|776.9|775.9|256
1705683600000|2024-01-19 17:00:00|778.4|777.4|777.1|776.1|778.6|777.6|776.6|775.6|442
1705683900000|2024-01-19 17:05:00|777.3|776.3|777.3|776.3|777.6|776.6|776.6|775.6|343
1705684200000|2024-01-19 17:10:00|777.1|776.1|776.4|775.4|777.1|776.1|775.6|774.6|133
1705684500000|2024-01-19 17:15:00|776.3|775.3|776.1|775.1|776.6|775.6|775.6|774.6|179
1705684800000|2024-01-19 17:20:00|776.3|775.3|777.1|776.1|777.4|776.4|775.9|774.9|334
1705685100000|2024-01-19 17:25:00|777.3|776.3|779.3|778.3|779.4|778.4|776.9|775.9|142
1705685400000|2024-01-19 17:30:00|779.4|778.4|778.6|777.6|779.9|778.9|778.6|777.6|314
1705685700000|2024-01-19 17:35:00|778.4|777.4|778.1|777.1|778.8|777.8|777.6|776.6|153
1705686000000|2024-01-19 17:40:00|777.9|776.9|775.9|774.9|778.1|777.1|775.6|774.6|193
1705686300000|2024-01-19 17:45:00|775.6|774.6|776.1|775.1|776.6|775.6|775.6|774.6|253
1705686600000|2024-01-19 17:50:00|776.4|775.4|776.8|775.8|776.9|775.9|776|775|169
1705686900000|2024-01-19 17:55:00|776.9|775.9|776.9|775.9|777.1|776.1|776|775|367
1705687200000|2024-01-19 18:00:00|776.6|775.6|777.1|776.1|777.9|776.9|776.6|775.6|298
1705687500000|2024-01-19 18:05:00|777|776|777.6|776.6|777.9|776.9|776.9|775.9|114
1705687800000|2024-01-19 18:10:00|777.5|776.5|777.1|776.1|777.6|776.6|776.9|775.9|141
1705688100000|2024-01-19 18:15:00|777.4|776.4|777.5|776.5|777.9|776.9|776.9|775.9|123
1705688400000|2024-01-19 18:20:00|777.6|776.6|777.6|776.6|778.9|777.9|777.4|776.4|282
1705688700000|2024-01-19 18:25:00|777.8|776.8|778.5|777.5|778.6|777.6|777.1|776.1|423
1705689000000|2024-01-19 18:30:00|778.4|777.4|778.1|777.1|778.6|777.6|777.4|776.4|209
1705689300000|2024-01-19 18:35:00|778.3|777.3|777.6|776.6|778.4|777.4|777.6|776.6|191
1705689600000|2024-01-19 18:40:00|777.8|776.8|777.4|776.4|778.1|777.1|777.1|776.1|148
1705689900000|2024-01-19 18:45:00|777.6|776.6|776.4|775.4|777.6|776.6|776.4|775.4|301
1705690200000|2024-01-19 18:50:00|776.5|775.5|774.1|773.1|776.6|775.6|773.9|772.9|944
1705690500000|2024-01-19 18:55:00|774.3|773.3|773.9|772.9|774.4|773.4|773.6|772.6|400
1705690800000|2024-01-19 19:00:00|773.6|772.6|775.6|774.6|775.6|774.6|773.6|772.6|260
1705691100000|2024-01-19 19:05:00|775.9|774.9|775.6|774.6|775.9|774.9|774.8|773.8|2190
1705691400000|2024-01-19 19:10:00|775.5|774.5|775.4|774.4|775.9|774.9|775.1|774.1|304
1705691700000|2024-01-19 19:15:00|775.6|774.6|776.4|775.4|777.1|776.1|775.4|774.4|763
1705692000000|2024-01-19 19:20:00|776.5|775.5|776.1|775.1|776.9|775.9|775.9|774.9|459
1705692300000|2024-01-19 19:25:00|775.9|774.9|775.6|774.6|776.3|775.3|774.9|773.9|1125
1705692600000|2024-01-19 19:30:00|775.8|774.8|775.4|774.4|775.9|774.9|775.1|774.1|135
1705692900000|2024-01-19 19:35:00|775.5|774.5|776.4|775.4|776.4|775.4|775.1|774.1|741
1705693200000|2024-01-19 19:40:00|776.1|775.1|776.3|775.3|776.6|775.6|775.9|774.9|679
1705693500000|2024-01-19 19:45:00|776.1|775.1|775.6|774.6|776.3|775.3|775.5|774.5|136
1705693800000|2024-01-19 19:50:00|775.9|774.9|776.5|775.5|776.6|775.6|775.5|774.5|57
1705694100000|2024-01-19 19:55:00|776.6|775.6|777.4|776.4|777.6|776.6|776.4|775.4|145
1705694400000|2024-01-19 20:00:00|777.3|776.3|776.6|775.6|777.4|776.4|776.4|775.4|122
1705694700000|2024-01-19 20:05:00|776.5|775.5|777.4|776.4|777.4|776.4|776.5|775.5|101
1705695000000|2024-01-19 20:10:00|777.3|776.3|777.4|776.4|777.4|776.4|777.1|776.1|48
1705695300000|2024-01-19 20:15:00|777.3|776.3|777.4|776.4|777.6|776.6|777.1|776.1|217
1705695600000|2024-01-19 20:20:00|777.3|776.3|777.1|776.1|777.4|776.4|777.1|776.1|13
1705695900000|2024-01-19 20:25:00|777.3|776.3|777.1|776.1|777.4|776.4|776.6|775.6|272
1705696200000|2024-01-19 20:30:00|777.3|776.3|777.4|776.4|777.6|776.6|777.1|776.1|104
1705696500000|2024-01-19 20:35:00|777.5|776.5|777.4|776.4|777.6|776.6|777.1|776.1|30
1705696800000|2024-01-19 20:40:00|777.3|776.3|777.4|776.4|777.4|776.4|776.9|775.9|25
1705697100000|2024-01-19 20:45:00|777.3|776.3|777.3|776.3|777.4|776.4|776.9|775.9|15
1705697400000|2024-01-19 20:50:00|777.1|776.1|777.6|776.6|777.8|776.8|777.1|776.1|26
1705697700000|2024-01-19 20:55:00|777.5|776.5|777.4|776.4|777.6|776.6|777.1|776.1|46
1705698000000|2024-01-19 21:00:00|777.5|776.5|777.6|776.6|777.8|776.8|777.4|776.4|14
1705698300000|2024-01-19 21:05:00|777.8|776.8|777.5|776.5|777.8|776.8|777.4|776.4|11
1705698600000|2024-01-19 21:10:00|777.4|776.4|777.1|776.1|777.6|776.6|777.1|776.1|14
1705698900000|2024-01-19 21:15:00|777|776|777.4|776.4|777.4|776.4|777|776|11
1705699200000|2024-01-19 21:20:00|777.3|776.3|777.1|776.1|777.4|776.4|777.1|776.1|3
1705699500000|2024-01-19 21:25:00|777.3|776.3|777.4|776.4|777.4|776.4|777.1|776.1|14
1705699800000|2024-01-19 21:30:00|777.3|776.3|777.1|776.1|777.4|776.4|777.1|776.1|9
1705700100000|2024-01-19 21:35:00|777.3|776.3|776.6|775.6|777.3|776.3|776.1|775.1|211
1705700400000|2024-01-19 21:40:00|776.4|775.4|776.5|775.5|776.6|775.6|776.4|775.4|11
1705700700000|2024-01-19 21:45:00|776.6|775.6|777.4|776.4|777.4|776.4|776.6|775.6|83
1705701000000|2024-01-19 21:50:00|777.3|776.3|777.4|776.4|777.6|776.6|777.1|776.1|206
1705701300000|2024-01-19 21:55:00|777.6|776.6|777.4|776.4|777.9|776.9|777.4|776.4|67
1705888800000|2024-01-22 02:00:00|773.4|772.4|772.5|771.5|773.4|772.4|772.5|771.5|48
1705889100000|2024-01-22 02:05:00|772.1|771.1|772.4|771.4|772.5|771.5|772.1|771.1|4
1705889400000|2024-01-22 02:10:00|772.3|771.3|772.4|771.4|772.6|771.6|772.3|771.3|5
1705889700000|2024-01-22 02:15:00|772.5|771.5|772.8|771.8|773|772|772.5|771.5|1
1705890000000|2024-01-22 02:20:00|772.6|771.6|772.6|771.6|772.8|771.8|772.6|771.6|30
1705890300000|2024-01-22 02:25:00|772.5|771.5|772.3|771.3|772.5|771.5|772.1|771.1|2
1705890600000|2024-01-22 02:30:00|772.4|771.4|772.1|771.1|772.5|771.5|771.9|770.9|4
1705890900000|2024-01-22 02:35:00|772|771|772.9|771.9|773|772|772|771|16
1705891200000|2024-01-22 02:40:00|772.8|771.8|773.1|772.1|773.1|772.1|772.8|771.8|2
1705891500000|2024-01-22 02:45:00|773|772|773.6|772.6|773.8|772.8|773|772|4
1705891800000|2024-01-22 02:50:00|773.9|772.9|774.8|773.8|774.8|773.8|773.9|772.9|32
1705892100000|2024-01-22 02:55:00|774.6|773.6|775.8|774.8|775.9|774.9|774.6|773.6|72
1705892400000|2024-01-22 03:00:00|776|775|775.9|774.9|776.3|775.3|775.6|774.6|171
1705892700000|2024-01-22 03:05:00|775.8|774.8|776.4|775.4|776.8|775.8|775.8|774.8|16
1705893000000|2024-01-22 03:10:00|776.1|775.1|777.4|776.4|777.5|776.5|776.1|775.1|15
1705893300000|2024-01-22 03:15:00|777.5|776.5|777.3|776.3|777.8|776.8|777.1|776.1|8
1705893600000|2024-01-22 03:20:00|777.1|776.1|776.8|775.8|777.3|776.3|776.6|775.6|10
1705893900000|2024-01-22 03:25:00|776.6|775.6|776.8|775.8|776.8|775.8|776.5|775.5|6
1705894200000|2024-01-22 03:30:00|776.6|775.6|777.1|776.1|777.1|776.1|776.6|775.6|361
1705894500000|2024-01-22 03:35:00|777.5|776.5|778.1|777.1|778.4|777.4|777.4|776.4|367
1705894800000|2024-01-22 03:40:00|778|777|777.9|776.9|778.1|777.1|777.9|776.9|278
1705895100000|2024-01-22 03:45:00|778|777|775.9|774.9|778|777|775.8|774.8|206
1705895400000|2024-01-22 03:50:00|775.8|774.8|775.3|774.3|775.9|774.9|775.3|774.3|7
1705895700000|2024-01-22 03:55:00|775.4|774.4|775.6|774.6|775.8|774.8|775.4|774.4|10
1705896000000|2024-01-22 04:00:00|775.5|774.5|774.3|773.3|775.6|774.6|774|773|137
1705896300000|2024-01-22 04:05:00|774.1|773.1|773.9|772.9|774.3|773.3|773.9|772.9|2
1705896600000|2024-01-22 04:10:00|773.6|772.6|773.5|772.5|773.6|772.6|773.3|772.3|14
1705896900000|2024-01-22 04:15:00|773.4|772.4|773.3|772.3|773.5|772.5|773.3|772.3|0
1705897200000|2024-01-22 04:20:00|773.1|772.1|773|772|773.4|772.4|772.9|771.9|6
1705897500000|2024-01-22 04:25:00|772.9|771.9|773.3|772.3|773.3|772.3|772.9|771.9|0
1705897800000|2024-01-22 04:30:00|773.1|772.1|773.3|772.3|773.3|772.3|773.1|772.1|0
1705898100000|2024-01-22 04:35:00|773.1|772.1|773.3|772.3|773.3|772.3|773.1|772.1|0
1705898400000|2024-01-22 04:40:00|773.1|772.1|772.4|771.4|773.1|772.1|772.3|771.3|3
1705898700000|2024-01-22 04:45:00|772.6|771.6|772.6|771.6|772.6|771.6|772.1|771.1|6
1705899000000|2024-01-22 04:50:00|772.5|771.5|771.9|770.9|772.5|771.5|771.9|770.9|9
1705899300000|2024-01-22 04:55:00|772.1|771.1|772|771|772.1|771.1|772|771|5
1705899600000|2024-01-22 05:00:00|771.8|770.8|772.3|771.3|772.3|771.3|771.8|770.8|2
1705899900000|2024-01-22 05:05:00|772.1|771.1|772.6|771.6|772.8|771.8|772.1|771.1|0
1705900200000|2024-01-22 05:10:00|772.4|771.4|772.6|771.6|772.6|771.6|772.4|771.4|1
1705900500000|2024-01-22 05:15:00|772.5|771.5|772.4|771.4|772.6|771.6|772.3|771.3|1
1705900800000|2024-01-22 05:20:00|772.5|771.5|772.4|771.4|772.5|771.5|772.1|771.1|16
1705901100000|2024-01-22 05:25:00|772.3|771.3|772.1|771.1|772.4|771.4|772.1|771.1|10
1705901400000|2024-01-22 05:30:00|772.3|771.3|772.4|771.4|772.4|771.4|772|771|2
1705901700000|2024-01-22 05:35:00|772.3|771.3|772.8|771.8|773.3|772.3|772.1|771.1|11
1705902000000|2024-01-22 05:40:00|772.9|771.9|772.9|771.9|773.3|772.3|772.8|771.8|0
1705902300000|2024-01-22 05:45:00|772.8|771.8|773|772|773.8|772.8|772.8|771.8|56
1705902600000|2024-01-22 05:50:00|773.1|772.1|773.5|772.5|773.6|772.6|773|772|104
1705902900000|2024-01-22 05:55:00|773.6|772.6|774.1|773.1|774.3|773.3|773.5|772.5|89
1705903200000|2024-01-22 06:00:00|774.3|773.3|774.3|773.3|774.3|773.3|774|773|19
1705903500000|2024-01-22 06:05:00|774.1|773.1|773.8|772.8|774.3|773.3|773.6|772.6|17
1705903800000|2024-01-22 06:10:00|773.6|772.6|773.6|772.6|774|773|773.3|772.3|67
1705904100000|2024-01-22 06:15:00|773.8|772.8|772.9|771.9|774|773|772.9|771.9|125
1705904400000|2024-01-22 06:20:00|772.8|771.8|772.1|771.1|772.9|771.9|772|771|12
1705904700000|2024-01-22 06:25:00|772|771|772.8|771.8|772.9|771.9|772|771|6
1705905000000|2024-01-22 06:30:00|772.6|771.6|772.5|771.5|772.8|771.8|772.1|771.1|3
1705905300000|2024-01-22 06:35:00|772.4|771.4|772.4|771.4|772.5|771.5|772|771|23
1705905600000|2024-01-22 06:40:00|772.1|771.1|772.8|771.8|772.8|771.8|772|771|10
1705905900000|2024-01-22 06:45:00|772.6|771.6|773.1|772.1|773.5|772.5|772.4|771.4|86
1705906200000|2024-01-22 06:50:00|772.9|771.9|773.3|772.3|773.9|772.9|772.9|771.9|103
1705906500000|2024-01-22 06:55:00|773.4|772.4|773|772|773.4|772.4|772.6|771.6|10
1705906800000|2024-01-22 07:00:00|773.1|772.1|771.9|770.9|773.1|772.1|771.4|770.4|380
1705907100000|2024-01-22 07:05:00|771.8|770.8|772.4|771.4|772.4|771.4|771.1|770.1|228
1705907400000|2024-01-22 07:10:00|772.3|771.3|773.1|772.1|773.3|772.3|771.9|770.9|365
1705907700000|2024-01-22 07:15:00|773|772|772.3|771.3|773.3|772.3|771.6|770.6|106
1705908000000|2024-01-22 07:20:00|772.1|771.1|773.8|772.8|773.9|772.9|772.1|771.1|271
1705908300000|2024-01-22 07:25:00|773.9|772.9|773.9|772.9|774.1|773.1|773.5|772.5|94
1705908600000|2024-01-22 07:30:00|773.8|772.8|773|772|773.8|772.8|772.3|771.3|43
1705908900000|2024-01-22 07:35:00|772.8|771.8|772.9|771.9|773.4|772.4|772.6|771.6|20
1705909200000|2024-01-22 07:40:00|773|772|772.9|771.9|773.4|772.4|772.9|771.9|114
1705909500000|2024-01-22 07:45:00|772.8|771.8|773|772|773.1|772.1|772.6|771.6|93
1705909800000|2024-01-22 07:50:00|772.9|771.9|771.6|770.6|773.1|772.1|771.6|770.6|93
1705910100000|2024-01-22 07:55:00|771.9|770.9|771.9|770.9|772|771|771.4|770.4|584
1705910400000|2024-01-22 08:00:00|772|771|771.6|770.6|772.4|771.4|771.4|770.4|159
1705910700000|2024-01-22 08:05:00|771.5|770.5|770.5|769.5|771.9|770.9|770.4|769.4|608
1705911000000|2024-01-22 08:10:00|770.6|769.6|770.6|769.6|771.1|770.1|770.1|769.1|1219
1705911300000|2024-01-22 08:15:00|770.4|769.4|770.1|769.1|770.9|769.9|769.9|768.9|381
1705911600000|2024-01-22 08:20:00|770|769|770|769|770.4|769.4|768.9|767.9|294
1705911900000|2024-01-22 08:25:00|769.9|768.9|770.1|769.1|770.6|769.6|769.6|768.6|1265
1705912200000|2024-01-22 08:30:00|770.3|769.3|772.4|771.4|772.4|771.4|769.1|768.1|1152
1705912500000|2024-01-22 08:35:00|772.3|771.3|771.9|770.9|772.4|771.4|771.4|770.4|227
1705912800000|2024-01-22 08:40:00|771.8|770.8|775.3|774.3|775.8|774.8|771.6|770.6|1183
1705913100000|2024-01-22 08:45:00|775.4|774.4|774.6|773.6|775.9|774.9|774.5|773.5|137
1705913400000|2024-01-22 08:50:00|774.5|773.5|772.1|771.1|774.5|773.5|771.9|770.9|262
1705913700000|2024-01-22 08:55:00|772|771|771.4|770.4|772.4|771.4|771.4|770.4|353
1705914000000|2024-01-22 09:00:00|771.5|770.5|772.6|771.6|772.6|771.6|770.5|769.5|122
1705914300000|2024-01-22 09:05:00|773.1|772.1|772.5|771.5|773.6|772.6|771.9|770.9|131
1705914600000|2024-01-22 09:10:00|772.4|771.4|772.6|771.6|773.3|772.3|772.3|771.3|986
1705914900000|2024-01-22 09:15:00|772.5|771.5|772.8|771.8|773.1|772.1|772.3|771.3|189
1705915200000|2024-01-22 09:20:00|772.6|771.6|772.1|771.1|773.1|772.1|772.1|771.1|126
1705915500000|2024-01-22 09:25:00|771.9|770.9|771.9|770.9|772.6|771.6|771.6|770.6|230
1705915800000|2024-01-22 09:30:00|771.6|770.6|770.6|769.6|772.4|771.4|770.6|769.6|137
1705916100000|2024-01-22 09:35:00|770.4|769.4|772.4|771.4|772.8|771.8|770.4|769.4|107
1705916400000|2024-01-22 09:40:00|772.3|771.3|776.1|775.1|776.3|775.3|772.1|771.1|965
1705916700000|2024-01-22 09:45:00|776.3|775.3|776.6|775.6|777.6|776.6|776.1|775.1|325
1705917000000|2024-01-22 09:50:00|776.5|775.5|775.9|774.9|776.8|775.8|775.8|774.8|133
1705917300000|2024-01-22 09:55:00|776.1|775.1|776.6|775.6|776.6|775.6|775.9|774.9|63
1705917600000|2024-01-22 10:00:00|776.4|775.4|776.6|775.6|776.6|775.6|775.6|774.6|72
1705917900000|2024-01-22 10:05:00|776.8|775.8|777.4|776.4|778.1|777.1|776.6|775.6|217
1705918200000|2024-01-22 10:10:00|777.5|776.5|777.4|776.4|778.1|777.1|777.4|776.4|291
1705918500000|2024-01-22 10:15:00|777.3|776.3|777.1|776.1|777.9|776.9|776.8|775.8|433
1705918800000|2024-01-22 10:20:00|777.3|776.3|778.1|777.1|778.1|777.1|776.9|775.9|298
1705919100000|2024-01-22 10:25:00|778.3|777.3|777.1|776.1|778.4|777.4|776.9|775.9|165
1705919400000|2024-01-22 10:30:00|777|776|777.6|776.6|777.8|776.8|776.6|775.6|120
1705919700000|2024-01-22 10:35:00|777.5|776.5|777.4|776.4|777.5|776.5|776.6|775.6|85
1705920000000|2024-01-22 10:40:00|777.3|776.3|778.1|777.1|779|778|777.1|776.1|937
1705920300000|2024-01-22 10:45:00|778|777|778.4|777.4|778.6|777.6|778|777|117
1705920600000|2024-01-22 10:50:00|778.5|777.5|777.9|776.9|778.6|777.6|777.4|776.4|165
1705920900000|2024-01-22 10:55:00|777.8|776.8|777.1|776.1|777.9|776.9|776.1|775.1|348
1705921200000|2024-01-22 11:00:00|777|776|777.4|776.4|777.6|776.6|776.9|775.9|188
1705921500000|2024-01-22 11:05:00|777.3|776.3|775.6|774.6|777.3|776.3|775.5|774.5|59
1705921800000|2024-01-22 11:10:00|775.8|774.8|776.5|775.5|776.5|775.5|775.6|774.6|94
1705922100000|2024-01-22 11:15:00|776.4|775.4|777.4|776.4|777.4|776.4|776.4|775.4|27
1705922400000|2024-01-22 11:20:00|777.3|776.3|777.1|776.1|777.4|776.4|776.9|775.9|56
1705922700000|2024-01-22 11:25:00|777|776|776.6|775.6|777|776|776.5|775.5|34
1705923000000|2024-01-22 11:30:00|776.9|775.9|778.4|777.4|778.9|777.9|776.8|775.8|617
1705923300000|2024-01-22 11:35:00|778.1|777.1|778.1|777.1|778.1|777.1|777.6|776.6|188
1705923600000|2024-01-22 11:40:00|778.3|777.3|778.6|777.6|778.6|777.6|777.9|776.9|79
1705923900000|2024-01-22 11:45:00|778.5|777.5|778.8|777.8|779.4|778.4|778.5|777.5|730
1705924200000|2024-01-22 11:50:00|778.9|777.9|779.5|778.5|779.6|778.6|778.4|777.4|204
1705924500000|2024-01-22 11:55:00|779.6|778.6|779.4|778.4|780.1|779.1|779.1|778.1|131
1705924800000|2024-01-22 12:00:00|779.5|778.5|779.6|778.6|779.9|778.9|779.1|778.1|209
1705925100000|2024-01-22 12:05:00|779.4|778.4|779.6|778.6|779.6|778.6|779.1|778.1|148
1705925400000|2024-01-22 12:10:00|779.9|778.9|779.1|778.1|779.9|778.9|779|778|209
1705925700000|2024-01-22 12:15:00|779|778|778.1|777.1|779.1|778.1|777.9|776.9|233
1705926000000|2024-01-22 12:20:00|778.3|777.3|778.6|777.6|779|778|778.1|777.1|667
1705926300000|2024-01-22 12:25:00|778.8|777.8|778.8|777.8|779.1|778.1|778.4|777.4|209
1705926600000|2024-01-22 12:30:00|778.9|777.9|777.9|776.9|779.4|778.4|777.9|776.9|205
1705926900000|2024-01-22 12:35:00|778.1|777.1|777.1|776.1|778.1|777.1|776.9|775.9|929
1705927200000|2024-01-22 12:40:00|777.3|776.3|778|777|778.6|777.6|777.3|776.3|90
1705927500000|2024-01-22 12:45:00|778.1|777.1|777.6|776.6|778.5|777.5|777.6|776.6|363
1705927800000|2024-01-22 12:50:00|777.4|776.4|777.1|776.1|777.6|776.6|777.1|776.1|119
1705928100000|2024-01-22 12:55:00|776.9|775.9|775.9|774.9|776.9|775.9|775.6|774.6|208
1705928400000|2024-01-22 13:00:00|776|775|776.9|775.9|777|776|775.6|774.6|239
1705928700000|2024-01-22 13:05:00|777.1|776.1|775.9|774.9|777.5|776.5|775.9|774.9|114
1705929000000|2024-01-22 13:10:00|776|775|775.9|774.9|777|776|775.4|774.4|617
1705929300000|2024-01-22 13:15:00|775.8|774.8|776.1|775.1|777.1|776.1|775.6|774.6|437
1705929600000|2024-01-22 13:20:00|776.3|775.3|775.4|774.4|776.6|775.6|775.1|774.1|578
1705929900000|2024-01-22 13:25:00|775.5|774.5|776.6|775.6|777.4|776.4|775.5|774.5|1175
1705930200000|2024-01-22 13:30:00|776.5|775.5|776.9|775.9|776.9|775.9|776.1|775.1|374
1705930500000|2024-01-22 13:35:00|777|776|776.6|775.6|777|776|776.1|775.1|109
1705930800000|2024-01-22 13:40:00|776.4|775.4|774.1|773.1|776.4|775.4|773.9|772.9|319
1705931100000|2024-01-22 13:45:00|774|773|774.6|773.6|774.9|773.9|773.9|772.9|170
1705931400000|2024-01-22 13:50:00|774.8|773.8|773.9|772.9|774.9|773.9|773.6|772.6|181
1705931700000|2024-01-22 13:55:00|774.1|773.1|774.9|773.9|775.4|774.4|774.1|773.1|1396
1705932000000|2024-01-22 14:00:00|774.8|773.8|776.3|775.3|777.4|776.4|774.4|773.4|835
1705932300000|2024-01-22 14:05:00|776.1|775.1|775.6|774.6|776.4|775.4|774.6|773.6|526
1705932600000|2024-01-22 14:10:00|775.8|774.8|777.1|776.1|778.5|777.5|775.6|774.6|425
1705932900000|2024-01-22 14:15:00|777|776|775.6|774.6|777.5|776.5|775.3|774.3|482
1705933200000|2024-01-22 14:20:00|775.4|774.4|776.3|775.3|776.6|775.6|775.1|774.1|1153
1705933500000|2024-01-22 14:25:00|776.4|775.4|775.9|774.9|776.4|775.4|775.5|774.5|234
1705933800000|2024-01-22 14:30:00|775.8|774.8|776.1|775.1|776.6|775.6|774.5|773.5|1155
1705934100000|2024-01-22 14:35:00|776|775|777.9|776.9|778.4|777.4|775.9|774.9|2732
1705934400000|2024-01-22 14:40:00|778|777|780.4|779.4|781.4|780.4|777.9|776.9|1286
1705934700000|2024-01-22 14:45:00|780.5|779.5|781.1|780.1|781.6|780.6|779.6|778.6|618
1705935000000|2024-01-22 14:50:00|781.3|780.3|780.1|779.1|782|781|779.1|778.1|486
1705935300000|2024-01-22 14:55:00|780.3|779.3|779.1|778.1|780.3|779.3|778.4|777.4|1555
1705935600000|2024-01-22 15:00:00|779|778|780.6|779.6|781|780|778.6|777.6|521
1705935900000|2024-01-22 15:05:00|780.5|779.5|780.4|779.4|781|780|779.4|778.4|261
1705936200000|2024-01-22 15:10:00|780.6|779.6|781.1|780.1|781.3|780.3|779.9|778.9|477
1705936500000|2024-01-22 15:15:00|781.3|780.3|780.3|779.3|782.1|781.1|780.1|779.1|279
1705936800000|2024-01-22 15:20:00|780.4|779.4|782.1|781.1|782.4|781.4|779.9|778.9|289
1705937100000|2024-01-22 15:25:00|782.3|781.3|780.9|779.9|782.4|781.4|780.6|779.6|794
1705937400000|2024-01-22 15:30:00|781.1|780.1|781.4|780.4|781.5|780.5|780.1|779.1|2044
1705937700000|2024-01-22 15:35:00|781.3|780.3|780.1|779.1|781.9|780.9|779.9|778.9|733
1705938000000|2024-01-22 15:40:00|780.3|779.3|781.4|780.4|781.4|780.4|780.1|779.1|571
1705938300000|2024-01-22 15:45:00|781.5|780.5|779.9|778.9|781.5|780.5|779.9|778.9|1167
1705938600000|2024-01-22 15:50:00|779.8|778.8|780.9|779.9|781.9|780.9|779.6|778.6|484
1705938900000|2024-01-22 15:55:00|781|780|781.3|780.3|782.1|781.1|780.5|779.5|735
1705939200000|2024-01-22 16:00:00|781.4|780.4|780.6|779.6|781.6|780.6|779.9|778.9|393
1705939500000|2024-01-22 16:05:00|780.9|779.9|781.6|780.6|782.4|781.4|780.6|779.6|628
1705939800000|2024-01-22 16:10:00|781.8|780.8|782.9|781.9|783.1|782.1|781.8|780.8|1044
1705940100000|2024-01-22 16:15:00|782.8|781.8|781.4|780.4|782.9|781.9|781.4|780.4|387
1705940400000|2024-01-22 16:20:00|781.5|780.5|782.8|781.8|782.9|781.9|781.1|780.1|365
1705940700000|2024-01-22 16:25:00|782.9|781.9|782.9|781.9|783.1|782.1|782.4|781.4|2085
1705941000000|2024-01-22 16:30:00|782.6|781.6|781.5|780.5|783.1|782.1|781.4|780.4|1312
1705941300000|2024-01-22 16:35:00|781.6|780.6|781.1|780.1|781.9|780.9|780.9|779.9|704
1705941600000|2024-01-22 16:40:00|781|780|780.9|779.9|781.5|780.5|780.8|779.8|96
1705941900000|2024-01-22 16:45:00|781|780|780.6|779.6|781|780|780.3|779.3|299
1705942200000|2024-01-22 16:50:00|780.8|779.8|781.6|780.6|781.8|780.8|780.6|779.6|411
1705942500000|2024-01-22 16:55:00|781.4|780.4|784.1|783.1|784.1|783.1|781.4|780.4|1029
1705942800000|2024-01-22 17:00:00|784|783|784.1|783.1|784.4|783.4|783.8|782.8|152
1705943100000|2024-01-22 17:05:00|784|783|783.9|782.9|784.4|783.4|782.9|781.9|220
1705943400000|2024-01-22 17:10:00|784|783|785.5|784.5|785.6|784.6|783.6|782.6|379
1705943700000|2024-01-22 17:15:00|785.4|784.4|786.1|785.1|786.1|785.1|785.4|784.4|1611
1705944000000|2024-01-22 17:20:00|786|785|786.6|785.6|787|786|785.9|784.9|159
1705944300000|2024-01-22 17:25:00|786.9|785.9|786.1|785.1|786.9|785.9|785.6|784.6|792
1705944600000|2024-01-22 17:30:00|786.3|785.3|786.9|785.9|787.1|786.1|786.1|785.1|738
1705944900000|2024-01-22 17:35:00|787.1|786.1|788.4|787.4|788.4|787.4|786.9|785.9|1104
1705945200000|2024-01-22 17:40:00|788.6|787.6|790.1|789.1|790.4|789.4|788.5|787.5|3486
1705945500000|2024-01-22 17:45:00|790.3|789.3|790|789|790.6|789.6|789.6|788.6|714
1705945800000|2024-01-22 17:50:00|790.1|789.1|790.8|789.8|790.9|789.9|790.1|789.1|1111
1705946100000|2024-01-22 17:55:00|790.9|789.9|790.4|789.4|791|790|789.9|788.9|1780
1705946400000|2024-01-22 18:00:00|790.5|789.5|791|790|791.1|790.1|789.9|788.9|386
1705946700000|2024-01-22 18:05:00|790.9|789.9|790.9|789.9|791.1|790.1|790.4|789.4|264
1705947000000|2024-01-22 18:10:00|791|790|791.8|790.8|792.1|791.1|790.8|789.8|530
1705947300000|2024-01-22 18:15:00|791.9|790.9|793.4|792.4|793.4|792.4|791.6|790.6|1361
1705947600000|2024-01-22 18:20:00|793|792|792.8|791.8|793.4|792.4|792.1|791.1|722
1705947900000|2024-01-22 18:25:00|792.6|791.6|792.4|791.4|793.1|792.1|792.1|791.1|581
1705948200000|2024-01-22 18:30:00|792.6|791.6|792.9|791.9|792.9|791.9|792.1|791.1|431
1705948500000|2024-01-22 18:35:00|792.8|791.8|792.8|791.8|793.9|792.9|792.6|791.6|515
1705948800000|2024-01-22 18:40:00|792.6|791.6|792.1|791.1|792.9|791.9|791.4|790.4|1380
1705949100000|2024-01-22 18:45:00|792.3|791.3|792.3|791.3|792.9|791.9|792.1|791.1|342
1705949400000|2024-01-22 18:50:00|792.4|791.4|791.9|790.9|792.5|791.5|791.5|790.5|395
1705949700000|2024-01-22 18:55:00|792|791|792.4|791.4|793|792|791.9|790.9|905
1705950000000|2024-01-22 19:00:00|792.5|791.5|791.4|790.4|792.5|791.5|791.1|790.1|267
1705950300000|2024-01-22 19:05:00|791.6|790.6|790.9|789.9|791.6|790.6|790.9|789.9|298
1705950600000|2024-01-22 19:10:00|791|790|789.1|788.1|791.1|790.1|789|788|350
1705950900000|2024-01-22 19:15:00|789.3|788.3|788.9|787.9|789.6|788.6|788.6|787.6|387
1705951200000|2024-01-22 19:20:00|788.8|787.8|788.4|787.4|789|788|787.4|786.4|412
1705951500000|2024-01-22 19:25:00|788.5|787.5|789|788|789.5|788.5|788.1|787.1|722
1705951800000|2024-01-22 19:30:00|789.1|788.1|789.1|788.1|789.6|788.6|788.6|787.6|1061
1705952100000|2024-01-22 19:35:00|789|788|790.1|789.1|790.1|789.1|788.6|787.6|426
1705952400000|2024-01-22 19:40:00|790|789|790|789|790.3|789.3|789.6|788.6|88
1705952700000|2024-01-22 19:45:00|789.9|788.9|790.4|789.4|790.5|789.5|789.6|788.6|139
1705953000000|2024-01-22 19:50:00|790.5|789.5|790.3|789.3|790.8|789.8|790.1|789.1|35
1705953300000|2024-01-22 19:55:00|790.1|789.1|790.4|789.4|790.5|789.5|789.9|788.9|9
1705953600000|2024-01-22 20:00:00|790.5|789.5|790.4|789.4|790.5|789.5|790.3|789.3|66
1705953900000|2024-01-22 20:05:00|790.3|789.3|790.4|789.4|790.6|789.6|790.1|789.1|44
1705954200000|2024-01-22 20:10:00|790.3|789.3|790.6|789.6|790.6|789.6|790.1|789.1|23
1705954500000|2024-01-22 20:15:00|790.8|789.8|791.1|790.1|791.1|790.1|790.8|789.8|83
1705954800000|2024-01-22 20:20:00|791|790|790.5|789.5|791.1|790.1|790.5|789.5|21
1705955100000|2024-01-22 20:25:00|790.4|789.4|790.6|789.6|790.6|789.6|790|789|15
1705955400000|2024-01-22 20:30:00|790.4|789.4|790.4|789.4|790.5|789.5|790.1|789.1|23
1705955700000|2024-01-22 20:35:00|790.5|789.5|790.1|789.1|790.5|789.5|789.9|788.9|192
1705956000000|2024-01-22 20:40:00|790.3|789.3|789.8|788.8|790.5|789.5|789.8|788.8|12
1705956300000|2024-01-22 20:45:00|789.9|788.9|789.6|788.6|789.9|788.9|789.4|788.4|26
1705956600000|2024-01-22 20:50:00|789.5|788.5|789.5|788.5|789.8|788.8|789.4|788.4|85
1705956900000|2024-01-22 20:55:00|789.4|788.4|789.8|788.8|789.8|788.8|789.3|788.3|50
1705957200000|2024-01-22 21:00:00|789.6|788.6|789.9|788.9|790|789|789.6|788.6|9
1705957500000|2024-01-22 21:05:00|789.8|788.8|789.6|788.6|789.9|788.9|789.5|788.5|11
1705957800000|2024-01-22 21:10:00|789.9|788.9|789.8|788.8|789.9|788.9|789.8|788.8|14
1705958100000|2024-01-22 21:15:00|789.9|788.9|789.5|788.5|789.9|788.9|789.4|788.4|5
1705958400000|2024-01-22 21:20:00|789.6|788.6|789.6|788.6|789.6|788.6|789.4|788.4|0
1705958700000|2024-01-22 21:25:00|789.5|788.5|789.6|788.6|789.6|788.6|789.5|788.5|1
1705959000000|2024-01-22 21:30:00|789.5|788.5|789.9|788.9|789.9|788.9|789.4|788.4|27
1705959300000|2024-01-22 21:35:00|789.8|788.8|790.3|789.3|790.3|789.3|789.6|788.6|591
1705959600000|2024-01-22 21:40:00|790.1|789.1|790.4|789.4|790.5|789.5|790.1|789.1|1
1705959900000|2024-01-22 21:45:00|790.3|789.3|790.4|789.4|790.4|789.4|790.1|789.1|10
1705960200000|2024-01-22 21:50:00|790.3|789.3|790.5|789.5|790.9|789.9|790.3|789.3|4
1705960500000|2024-01-22 21:55:00|790.4|789.4|789.9|788.9|790.6|789.6|789.8|788.8|136
1705960800000|2024-01-22 22:00:00|789.8|788.8|789.8|788.8|789.8|788.8|789.6|788.6|3
1705962000000|2024-01-22 22:20:00|789.5|788.5|789.8|788.8|789.8|788.8|789.5|788.5|0
1705963200000|2024-01-22 22:40:00|789.9|788.9|789.9|788.9|789.9|788.9|789.9|788.9|0
1705963500000|2024-01-22 22:45:00|789.8|788.8|789.8|788.8|789.8|788.8|789.8|788.8|0
1705975200000|2024-01-23 02:00:00|788.4|787.4|790|789|790|789|788|787|51
1705975500000|2024-01-23 02:05:00|790.3|789.3|790.3|789.3|790.9|789.9|789.8|788.8|64
1705975800000|2024-01-23 02:10:00|790.1|789.1|790|789|790.5|789.5|789.8|788.8|3
1705976100000|2024-01-23 02:15:00|789.9|788.9|790|789|790|789|789.8|788.8|4
1705976400000|2024-01-23 02:20:00|790.3|789.3|789.8|788.8|790.3|789.3|789.3|788.3|88
1705976700000|2024-01-23 02:25:00|790.1|789.1|789.4|788.4|790.4|789.4|789.4|788.4|63
1705977000000|2024-01-23 02:30:00|789.5|788.5|789.6|788.6|789.8|788.8|789.3|788.3|66
1705977300000|2024-01-23 02:35:00|789.8|788.8|789.5|788.5|789.8|788.8|789.1|788.1|9
1705977600000|2024-01-23 02:40:00|789.4|788.4|789.1|788.1|789.5|788.5|788.9|787.9|18
1705977900000|2024-01-23 02:45:00|789|788|788.9|787.9|789|788|788.6|787.6|15
1705978200000|2024-01-23 02:50:00|788.8|787.8|788.8|787.8|788.9|787.9|788.5|787.5|8
1705978500000|2024-01-23 02:55:00|788.9|787.9|788.8|787.8|789|788|788.5|787.5|3
1705978800000|2024-01-23 03:00:00|788.9|787.9|788.5|787.5|789.1|788.1|788.5|787.5|4
1705979100000|2024-01-23 03:05:00|788.4|787.4|788.3|787.3|788.5|787.5|788.1|787.1|17
1705979400000|2024-01-23 03:10:00|788.1|787.1|788.1|787.1|788.4|787.4|788|787|23
1705979700000|2024-01-23 03:15:00|788|787|788.1|787.1|788.3|787.3|788|787|2
1705980000000|2024-01-23 03:20:00|788.3|787.3|787.9|786.9|788.3|787.3|787.6|786.6|217
1705980300000|2024-01-23 03:25:00|788|787|788.4|787.4|788.4|787.4|787.9|786.9|0
1705980600000|2024-01-23 03:30:00|788.3|787.3|788.5|787.5|788.8|787.8|788.3|787.3|4
1705980900000|2024-01-23 03:35:00|788.4|787.4|788.8|787.8|788.9|787.9|788.4|787.4|12
1705981200000|2024-01-23 03:40:00|788.9|787.9|789.9|788.9|790.1|789.1|788.8|787.8|473
1705981500000|2024-01-23 03:45:00|790|789|790.1|789.1|790.1|789.1|789.9|788.9|40
1705981800000|2024-01-23 03:50:00|790.3|789.3|790.1|789.1|790.8|789.8|789.9|788.9|3
1705982100000|2024-01-23 03:55:00|790|789|790|789|790.3|789.3|790|789|0
1705982400000|2024-01-23 04:00:00|789.9|788.9|789.9|788.9|790|789|789.9|788.9|5
1705982700000|2024-01-23 04:05:00|790|789|789.9|788.9|790|789|789.9|788.9|6
1705983000000|2024-01-23 04:10:00|789.8|788.8|789.3|788.3|789.9|788.9|789|788|28
1705983300000|2024-01-23 04:15:00|789.1|788.1|789.4|788.4|789.4|788.4|789|788|2
1705983600000|2024-01-23 04:20:00|789.3|788.3|789.3|788.3|789.3|788.3|789.1|788.1|2
1705983900000|2024-01-23 04:25:00|789.1|788.1|789|788|789.1|788.1|789|788|10
1705984200000|2024-01-23 04:30:00|789.1|788.1|788.8|787.8|789.1|788.1|788.8|787.8|0
1705984500000|2024-01-23 04:35:00|788.9|787.9|788.8|787.8|789|788|788.8|787.8|2
1705984800000|2024-01-23 04:40:00|788.9|787.9|788.5|787.5|788.9|787.9|788.5|787.5|2
1705985100000|2024-01-23 04:45:00|788.4|787.4|788.8|787.8|788.9|787.9|788.4|787.4|5
1705985400000|2024-01-23 04:50:00|788.6|787.6|788.8|787.8|788.8|787.8|788.6|787.6|0
1705985700000|2024-01-23 04:55:00|788.9|787.9|788.8|787.8|788.9|787.9|788.6|787.6|0
1705986300000|2024-01-23 05:05:00|788.9|787.9|789.3|788.3|789.4|788.4|788.9|787.9|33
1705986600000|2024-01-23 05:10:00|789.4|788.4|789.5|788.5|789.9|788.9|789.1|788.1|20
1705986900000|2024-01-23 05:15:00|789.8|788.8|789.6|788.6|790|789|789.5|788.5|22
1705987200000|2024-01-23 05:20:00|789.5|788.5|789.6|788.6|789.9|788.9|789.5|788.5|6
1705987500000|2024-01-23 05:25:00|789.5|788.5|789.9|788.9|789.9|788.9|789.5|788.5|7
1705987800000|2024-01-23 05:30:00|790.1|789.1|790.8|789.8|791.8|790.8|790.1|789.1|103
1705988100000|2024-01-23 05:35:00|790.9|789.9|790.9|789.9|791.1|790.1|790.6|789.6|2
1705988400000|2024-01-23 05:40:00|790.6|789.6|790.6|789.6|791|790|790.6|789.6|0
1705988700000|2024-01-23 05:45:00|790.8|789.8|790.9|789.9|791|790|790.5|789.5|0
1705989000000|2024-01-23 05:50:00|790.8|789.8|790.8|789.8|791.3|790.3|790.8|789.8|175
1705989300000|2024-01-23 05:55:00|790.9|789.9|791.5|790.5|791.6|790.6|790.9|789.9|199
1705989600000|2024-01-23 06:00:00|791.4|790.4|791.6|790.6|791.9|790.9|791.1|790.1|14
1705989900000|2024-01-23 06:05:00|791.5|790.5|791.6|790.6|791.9|790.9|791.3|790.3|19
1705990200000|2024-01-23 06:10:00|791.4|790.4|790.8|789.8|791.4|790.4|790.5|789.5|476
1705990500000|2024-01-23 06:15:00|790.9|789.9|790.9|789.9|791.3|790.3|790.8|789.8|12
1705990800000|2024-01-23 06:20:00|791|790|791|790|791.3|790.3|790.9|789.9|2
1705991100000|2024-01-23 06:25:00|790.9|789.9|791.1|790.1|791.3|790.3|790.9|789.9|4
1705991400000|2024-01-23 06:30:00|791|790|790.5|789.5|791|790|790.4|789.4|7
1705991700000|2024-01-23 06:35:00|790.4|789.4|790.3|789.3|790.9|789.9|790|789|29
1705992000000|2024-01-23 06:40:00|789.9|788.9|789.5|788.5|789.9|788.9|789.4|788.4|40
1705992300000|2024-01-23 06:45:00|789.6|788.6|789.9|788.9|789.9|788.9|789.5|788.5|16
1705992600000|2024-01-23 06:50:00|790|789|789.3|788.3|790|789|789.1|788.1|49
1705992900000|2024-01-23 06:55:00|789.1|788.1|788.1|787.1|789.4|788.4|788.1|787.1|117
1705993200000|2024-01-23 07:00:00|788.3|787.3|790.4|789.4|790.4|789.4|788|787|237
1705993500000|2024-01-23 07:05:00|790.5|789.5|790.8|789.8|791.1|790.1|790.4|789.4|36
1705993800000|2024-01-23 07:10:00|790.9|789.9|790.9|789.9|790.9|789.9|789.9|788.9|155
1705994100000|2024-01-23 07:15:00|790.8|789.8|790.8|789.8|791.1|790.1|790.6|789.6|183
1705994400000|2024-01-23 07:20:00|790.9|789.9|790.9|789.9|791.4|790.4|790.6|789.6|20
1705994700000|2024-01-23 07:25:00|791|790|791|790|791.3|790.3|790.8|789.8|292
1705995000000|2024-01-23 07:30:00|791.1|790.1|791.5|790.5|791.5|790.5|790.9|789.9|26
1705995300000|2024-01-23 07:35:00|791.4|790.4|792.4|791.4|792.4|791.4|791.4|790.4|565
1705995600000|2024-01-23 07:40:00|792.5|791.5|792.9|791.9|793|792|792.4|791.4|497
1705995900000|2024-01-23 07:45:00|792.6|791.6|792.4|791.4|793.1|792.1|792.4|791.4|406
1705996200000|2024-01-23 07:50:00|792.5|791.5|792.6|791.6|793.1|792.1|791.9|790.9|774
1705996500000|2024-01-23 07:55:00|792.9|791.9|793.3|792.3|793.5|792.5|792.6|791.6|207
1705996800000|2024-01-23 08:00:00|793.4|792.4|792.4|791.4|793.4|792.4|792.4|791.4|163
1705997100000|2024-01-23 08:05:00|792|791|792.1|791.1|792.6|791.6|790.8|789.8|726
1705997400000|2024-01-23 08:10:00|792|791|792.4|791.4|792.8|791.8|791.6|790.6|187
1705997700000|2024-01-23 08:15:00|792.6|791.6|792.3|791.3|792.9|791.9|791.9|790.9|536
1705998000000|2024-01-23 08:20:00|792.4|791.4|792.9|791.9|793|792|791.9|790.9|533
1705998300000|2024-01-23 08:25:00|792.8|791.8|792.8|791.8|793.1|792.1|792.4|791.4|1090
1705998600000|2024-01-23 08:30:00|792.9|791.9|794.4|793.4|794.9|793.9|792.5|791.5|2662
1705998900000|2024-01-23 08:35:00|794.1|793.1|793.4|792.4|794.1|793.1|793.1|792.1|554
1705999200000|2024-01-23 08:40:00|793.3|792.3|792.6|791.6|793.6|792.6|791.6|790.6|1128
1705999500000|2024-01-23 08:45:00|792.5|791.5|792.9|791.9|793.3|792.3|791.9|790.9|191
1705999800000|2024-01-23 08:50:00|793|792|792.9|791.9|793.6|792.6|792.6|791.6|552
1706000100000|2024-01-23 08:55:00|793|792|793.1|792.1|793.6|792.6|792.6|791.6|544
1706000400000|2024-01-23 09:00:00|793.3|792.3|792|791|793.6|792.6|791.9|790.9|835
1706000700000|2024-01-23 09:05:00|791.9|790.9|791.4|790.4|792.1|791.1|790.4|789.4|861
1706001000000|2024-01-23 09:10:00|791.3|790.3|790.1|789.1|791.4|790.4|790.1|789.1|1153
1706001300000|2024-01-23 09:15:00|790.4|789.4|790.6|789.6|791|790|789.6|788.6|1739
1706001600000|2024-01-23 09:20:00|790.8|789.8|789.9|788.9|790.9|789.9|789.9|788.9|612
1706001900000|2024-01-23 09:25:00|790.1|789.1|790.4|789.4|790.5|789.5|789.6|788.6|111
1706002200000|2024-01-23 09:30:00|790.3|789.3|789.9|788.9|790.9|789.9|789.6|788.6|452
1706002500000|2024-01-23 09:35:00|789.8|788.8|790.1|789.1|790.6|789.6|789.4|788.4|364
1706002800000|2024-01-23 09:40:00|790.3|789.3|789.3|788.3|790.6|789.6|789.1|788.1|713
1706003100000|2024-01-23 09:45:00|789.1|788.1|788.6|787.6|789.9|788.9|788.4|787.4|346
1706003400000|2024-01-23 09:50:00|788.4|787.4|788.1|787.1|788.4|787.4|787.6|786.6|578
1706003700000|2024-01-23 09:55:00|787.9|786.9|787.1|786.1|787.9|786.9|786.6|785.6|260
1706004000000|2024-01-23 10:00:00|787|786|787.6|786.6|788.3|787.3|786.9|785.9|591
1706004300000|2024-01-23 10:05:00|787.8|786.8|788.6|787.6|789.4|788.4|787.8|786.8|185
1706004600000|2024-01-23 10:10:00|788.8|787.8|789.1|788.1|789.5|788.5|788.6|787.6|142
1706004900000|2024-01-23 10:15:00|788.9|787.9|789.9|788.9|790.1|789.1|788.9|787.9|268
1706005200000|2024-01-23 10:20:00|790.1|789.1|788.6|787.6|790.1|789.1|788.6|787.6|180
1706005500000|2024-01-23 10:25:00|788.8|787.8|788.6|787.6|788.9|787.9|788.6|787.6|73
1706005800000|2024-01-23 10:30:00|788.8|787.8|788.1|787.1|788.9|787.9|788.1|787.1|275
1706006100000|2024-01-23 10:35:00|788.3|787.3|788.6|787.6|788.9|787.9|788.1|787.1|55
1706006400000|2024-01-23 10:40:00|788.8|787.8|788.9|787.9|789|788|788.6|787.6|109
1706006700000|2024-01-23 10:45:00|788.8|787.8|788.4|787.4|788.9|787.9|788.1|787.1|41
1706007000000|2024-01-23 10:50:00|788.6|787.6|788.4|787.4|789.4|788.4|788.4|787.4|110
1706007300000|2024-01-23 10:55:00|788.5|787.5|788|787|788.6|787.6|787.9|786.9|102
1706007600000|2024-01-23 11:00:00|787.9|786.9|786.6|785.6|788.1|787.1|786.5|785.5|374
1706007900000|2024-01-23 11:05:00|786.5|785.5|787.1|786.1|787.4|786.4|786.4|785.4|284
1706008200000|2024-01-23 11:10:00|787|786|787.6|786.6|787.9|786.9|786.9|785.9|363
1706008500000|2024-01-23 11:15:00|787.8|786.8|786.8|785.8|787.8|786.8|786.1|785.1|251
1706008800000|2024-01-23 11:20:00|786.6|785.6|786.6|785.6|786.9|785.9|786.6|785.6|303
1706009100000|2024-01-23 11:25:00|786.9|785.9|786.9|785.9|787.3|786.3|786.6|785.6|382
1706009400000|2024-01-23 11:30:00|786.8|785.8|785.1|784.1|787.1|786.1|784.9|783.9|239
1706009700000|2024-01-23 11:35:00|784.9|783.9|785.6|784.6|786|785|784.9|783.9|188
1706010000000|2024-01-23 11:40:00|785.5|784.5|784.4|783.4|785.6|784.6|784.3|783.3|140
1706010300000|2024-01-23 11:45:00|784.5|783.5|784.6|783.6|784.9|783.9|784.1|783.1|571
1706010600000|2024-01-23 11:50:00|784.5|783.5|784.4|783.4|784.9|783.9|784.1|783.1|69
1706010900000|2024-01-23 11:55:00|784.3|783.3|784.9|783.9|785|784|784.3|783.3|87
1706011200000|2024-01-23 12:00:00|784.8|783.8|785.9|784.9|785.9|784.9|784.5|783.5|79
1706011500000|2024-01-23 12:05:00|785.8|784.8|786|785|786.1|785.1|785.4|784.4|90
1706011800000|2024-01-23 12:10:00|785.9|784.9|786|785|786.1|785.1|785.6|784.6|51
1706012100000|2024-01-23 12:15:00|785.9|784.9|786.4|785.4|786.4|785.4|785.9|784.9|171
1706012400000|2024-01-23 12:20:00|786.1|785.1|786.1|785.1|786.6|785.6|785.9|784.9|42
1706012700000|2024-01-23 12:25:00|786.3|785.3|785.6|784.6|786.4|785.4|785.4|784.4|63
1706013000000|2024-01-23 12:30:00|785.8|784.8|786|785|786.4|785.4|785.1|784.1|689
1706013300000|2024-01-23 12:35:00|785.9|784.9|785.9|784.9|786.1|785.1|785.4|784.4|57
1706013600000|2024-01-23 12:40:00|786|785|786.4|785.4|786.4|785.4|785.8|784.8|325
1706013900000|2024-01-23 12:45:00|786.3|785.3|785.5|784.5|786.8|785.8|785.5|784.5|704
1706014200000|2024-01-23 12:50:00|785.6|784.6|784.3|783.3|785.6|784.6|783.9|782.9|1452
1706014500000|2024-01-23 12:55:00|784.1|783.1|784.5|783.5|784.9|783.9|784.1|783.1|155
1706014800000|2024-01-23 13:00:00|784.6|783.6|782.5|781.5|785.1|784.1|782|781|896
1706015100000|2024-01-23 13:05:00|782.4|781.4|783|782|783.6|782.6|782.4|781.4|405
1706015400000|2024-01-23 13:10:00|783.1|782.1|782.9|781.9|783.9|782.9|782.6|781.6|491
1706015700000|2024-01-23 13:15:00|783|782|783.1|782.1|783.5|782.5|782.1|781.1|267
1706016000000|2024-01-23 13:20:00|783.3|782.3|783.6|782.6|784.3|783.3|782.9|781.9|1585
1706016300000|2024-01-23 13:25:00|783.4|782.4|784.1|783.1|784.5|783.5|783.4|782.4|324
1706016600000|2024-01-23 13:30:00|784|783|785.4|784.4|785.8|784.8|783.9|782.9|2056
1706016900000|2024-01-23 13:35:00|785.3|784.3|784.9|783.9|785.3|784.3|784.4|783.4|890
1706017200000|2024-01-23 13:40:00|784.6|783.6|782.9|781.9|784.6|783.6|782.3|781.3|665
1706017500000|2024-01-23 13:45:00|783|782|782.5|781.5|783.3|782.3|782.4|781.4|77
1706017800000|2024-01-23 13:50:00|782.4|781.4|781.3|780.3|782.4|781.4|780.9|779.9|435
1706018100000|2024-01-23 13:55:00|781.1|780.1|780.5|779.5|781.6|780.6|780.4|779.4|951
1706018400000|2024-01-23 14:00:00|780.6|779.6|780.5|779.5|781.4|780.4|779.3|778.3|472
1706018700000|2024-01-23 14:05:00|780.4|779.4|780.6|779.6|781.4|780.4|779.9|778.9|1347
1706019000000|2024-01-23 14:10:00|780.5|779.5|779.1|778.1|780.6|779.6|779.1|778.1|1236
1706019300000|2024-01-23 14:15:00|779.4|778.4|781.6|780.6|781.8|780.8|779.1|778.1|1951
1706019600000|2024-01-23 14:20:00|781.8|780.8|784.1|783.1|784.5|783.5|781.6|780.6|769
1706019900000|2024-01-23 14:25:00|784|783|785.1|784.1|785.6|784.6|784|783|276
1706020200000|2024-01-23 14:30:00|785|784|786.5|785.5|787.3|786.3|784.9|783.9|1479
1706020500000|2024-01-23 14:35:00|786.4|785.4|787.1|786.1|787.8|786.8|786.1|785.1|1128
1706020800000|2024-01-23 14:40:00|787|786|788.4|787.4|788.6|787.6|786.1|785.1|1334
1706021100000|2024-01-23 14:45:00|788.3|787.3|788.9|787.9|790.1|789.1|788.3|787.3|594
1706021400000|2024-01-23 14:50:00|788.8|787.8|788.1|787.1|789.6|788.6|787.9|786.9|584
1706021700000|2024-01-23 14:55:00|788.3|787.3|788.4|787.4|788.9|787.9|787.6|786.6|525
1706022000000|2024-01-23 15:00:00|788.3|787.3|788.6|787.6|788.9|787.9|787.1|786.1|717
1706022300000|2024-01-23 15:05:00|788.9|787.9|790.8|789.8|791.1|790.1|788.9|787.9|580
1706022600000|2024-01-23 15:10:00|790.6|789.6|790.8|789.8|791.1|790.1|789.9|788.9|533
1706022900000|2024-01-23 15:15:00|790.6|789.6|793.1|792.1|793.6|792.6|790.4|789.4|3716
1706023200000|2024-01-23 15:20:00|793.3|792.3|793.4|792.4|794.1|793.1|792.6|791.6|924
1706023500000|2024-01-23 15:25:00|793.3|792.3|792.9|791.9|794.1|793.1|792.4|791.4|2153
1706023800000|2024-01-23 15:30:00|792.6|791.6|793.5|792.5|795.1|794.1|792.5|791.5|2709
1706024100000|2024-01-23 15:35:00|793.6|792.6|793.9|792.9|795.1|794.1|792.4|791.4|1257
1706024400000|2024-01-23 15:40:00|793.6|792.6|792.6|791.6|793.9|792.9|792.3|791.3|4241
1706024700000|2024-01-23 15:45:00|792.4|791.4|793.1|792.1|793.4|792.4|791.6|790.6|739
1706025000000|2024-01-23 15:50:00|793|792|792.6|791.6|793.1|792.1|791.4|790.4|1193
1706025300000|2024-01-23 15:55:00|792.8|791.8|795|794|795|794|792.6|791.6|853
1706025600000|2024-01-23 16:00:00|795.1|794.1|795.5|794.5|796.6|795.6|794.9|793.9|2879
1706025900000|2024-01-23 16:05:00|795.6|794.6|795.3|794.3|795.9|794.9|795.1|794.1|1019
1706026200000|2024-01-23 16:10:00|795.1|794.1|795.1|794.1|796.1|795.1|794.1|793.1|2493
1706026500000|2024-01-23 16:15:00|795.3|794.3|796.4|795.4|796.6|795.6|795.3|794.3|733
1706026800000|2024-01-23 16:20:00|796.5|795.5|797.3|796.3|797.6|796.6|796.4|795.4|2045
1706027100000|2024-01-23 16:25:00|797.1|796.1|796.4|795.4|797.6|796.6|795.9|794.9|1561
1706027400000|2024-01-23 16:30:00|796.1|795.1|795.1|794.1|796.9|795.9|795.1|794.1|2591
1706027700000|2024-01-23 16:35:00|794.9|793.9|794.6|793.6|795.1|794.1|794.1|793.1|2025
1706028000000|2024-01-23 16:40:00|794.4|793.4|795.1|794.1|795.1|794.1|793.4|792.4|1900
1706028300000|2024-01-23 16:45:00|795.3|794.3|793.9|792.9|795.6|794.6|793.4|792.4|732
1706028600000|2024-01-23 16:50:00|794|793|793.3|792.3|794.6|793.6|793|792|497
1706028900000|2024-01-23 16:55:00|793.4|792.4|795.1|794.1|795.4|794.4|793.3|792.3|1650
1706029200000|2024-01-23 17:00:00|795.3|794.3|796.4|795.4|797.1|796.1|795.1|794.1|2227
1706029500000|2024-01-23 17:05:00|796.1|795.1|796.1|795.1|796.4|795.4|795.6|794.6|479
1706029800000|2024-01-23 17:10:00|795.9|794.9|795.4|794.4|795.9|794.9|794.6|793.6|1440
1706030100000|2024-01-23 17:15:00|795.3|794.3|794|793|795.3|794.3|793.1|792.1|1582
1706030400000|2024-01-23 17:20:00|794.1|793.1|794.5|793.5|794.9|793.9|793.6|792.6|612
1706030700000|2024-01-23 17:25:00|794.6|793.6|794|793|795.1|794.1|793.9|792.9|124
1706031000000|2024-01-23 17:30:00|794.1|793.1|794.5|793.5|794.6|793.6|793.9|792.9|240
1706031300000|2024-01-23 17:35:00|794.4|793.4|793.9|792.9|794.6|793.6|793.1|792.1|378
1706031600000|2024-01-23 17:40:00|793.6|792.6|794.4|793.4|794.6|793.6|793.6|792.6|1435
1706031900000|2024-01-23 17:45:00|794.3|793.3|793.5|792.5|794.4|793.4|793.1|792.1|398
1706032200000|2024-01-23 17:50:00|793.6|792.6|793.9|792.9|794.1|793.1|793.3|792.3|289
1706032500000|2024-01-23 17:55:00|793.6|792.6|794.4|793.4|794.9|793.9|793.6|792.6|1361
1706032800000|2024-01-23 18:00:00|794.1|793.1|791.6|790.6|794.1|793.1|791.4|790.4|4666
1706033100000|2024-01-23 18:05:00|791.4|790.4|791.1|790.1|791.9|790.9|790.6|789.6|3076
1706033400000|2024-01-23 18:10:00|791|790|791.9|790.9|792.5|791.5|790.9|789.9|285
1706033700000|2024-01-23 18:15:00|791.8|790.8|789.9|788.9|792|791|789.8|788.8|514
1706034000000|2024-01-23 18:20:00|789.6|788.6|788.5|787.5|789.6|788.6|788|787|560
1706034300000|2024-01-23 18:25:00|788.4|787.4|789.6|788.6|789.9|788.9|788.3|787.3|934
1706034600000|2024-01-23 18:30:00|789.9|788.9|789.3|788.3|790|789|788.9|787.9|202
1706034900000|2024-01-23 18:35:00|789.1|788.1|788.9|787.9|789.5|788.5|788.8|787.8|191
1706035200000|2024-01-23 18:40:00|789.1|788.1|789.1|788.1|789.4|788.4|788.1|787.1|152
1706035500000|2024-01-23 18:45:00|789|788|790.4|789.4|790.6|789.6|788.9|787.9|337
1706035800000|2024-01-23 18:50:00|790.6|789.6|790|789|790.6|789.6|789.6|788.6|185
1706036100000|2024-01-23 18:55:00|789.9|788.9|789.6|788.6|790.1|789.1|789.6|788.6|76
1706036400000|2024-01-23 19:00:00|790|789|789.6|788.6|790.1|789.1|789.1|788.1|255
1706036700000|2024-01-23 19:05:00|789.8|788.8|791.4|790.4|791.4|790.4|789.1|788.1|598
1706037000000|2024-01-23 19:10:00|791.5|790.5|791.9|790.9|792|791|790.9|789.9|126
1706037300000|2024-01-23 19:15:00|791.8|790.8|791.9|790.9|791.9|790.9|791.1|790.1|147
1706037600000|2024-01-23 19:20:00|791.6|790.6|790.4|789.4|791.6|790.6|790.1|789.1|996
1706037900000|2024-01-23 19:25:00|790.5|789.5|791.1|790.1|791.6|790.6|789.9|788.9|613
1706038200000|2024-01-23 19:30:00|791.3|790.3|790.9|789.9|791.6|790.6|790.5|789.5|207
1706038500000|2024-01-23 19:35:00|790.8|789.8|789.9|788.9|790.9|789.9|789.6|788.6|271
1706038800000|2024-01-23 19:40:00|790|789|790.4|789.4|790.5|789.5|789.6|788.6|55
1706039100000|2024-01-23 19:45:00|790.6|789.6|790.9|789.9|791.1|790.1|790.5|789.5|342
1706039400000|2024-01-23 19:50:00|790.8|789.8|790.9|789.9|791.1|790.1|790.6|789.6|67
1706039700000|2024-01-23 19:55:00|791|790|790.9|789.9|791|790|790.9|789.9|8
1706040000000|2024-01-23 20:00:00|791|790|791.1|790.1|791.3|790.3|791|790|16
1706040300000|2024-01-23 20:05:00|790.9|789.9|791.3|790.3|791.3|790.3|790.9|789.9|40
1706040600000|2024-01-23 20:10:00|791.1|790.1|791.4|790.4|791.6|790.6|791|790|37
1706040900000|2024-01-23 20:15:00|791.1|790.1|791.4|790.4|791.4|790.4|791.1|790.1|21
1706041200000|2024-01-23 20:20:00|791.1|790.1|790.8|789.8|791.3|790.3|790.6|789.6|229
1706041500000|2024-01-23 20:25:00|790.9|789.9|790.8|789.8|790.9|789.9|790.6|789.6|13
1706041800000|2024-01-23 20:30:00|790.6|789.6|790.8|789.8|790.9|789.9|790.6|789.6|14
1706042100000|2024-01-23 20:35:00|790.9|789.9|790.6|789.6|790.9|789.9|790.6|789.6|6
1706042400000|2024-01-23 20:40:00|790.8|789.8|790.9|789.9|791.1|790.1|790.8|789.8|28
1706042700000|2024-01-23 20:45:00|791|790|791.1|790.1|791.4|790.4|791|790|85
1706043000000|2024-01-23 20:50:00|791|790|791.4|790.4|791.4|790.4|791|790|29
1706043300000|2024-01-23 20:55:00|791.3|790.3|791|790|791.4|790.4|791|790|182
1706043600000|2024-01-23 21:00:00|791.1|790.1|791.1|790.1|791.3|790.3|791|790|25
1706043900000|2024-01-23 21:05:00|791.3|790.3|791.1|790.1|791.3|790.3|791.1|790.1|45
1706044200000|2024-01-23 21:10:00|790.9|789.9|790.8|789.8|791|790|790.6|789.6|115
1706044500000|2024-01-23 21:15:00|790.6|789.6|790.9|789.9|790.9|789.9|790.6|789.6|19
1706044800000|2024-01-23 21:20:00|791.1|790.1|790.6|789.6|791.1|790.1|790.6|789.6|592
1706045100000|2024-01-23 21:25:00|790.8|789.8|790.6|789.6|790.9|789.9|790.6|789.6|62
1706045400000|2024-01-23 21:30:00|790.5|789.5|791.8|790.8|791.9|790.9|790.5|789.5|53
1706045700000|2024-01-23 21:35:00|791.9|790.9|791|790|791.9|790.9|790.9|789.9|44
1706046000000|2024-01-23 21:40:00|791.1|790.1|791.6|790.6|791.6|790.6|790.9|789.9|31
1706046300000|2024-01-23 21:45:00|791.8|790.8|791.6|790.6|791.8|790.8|791.5|790.5|23
1706046600000|2024-01-23 21:50:00|791.4|790.4|791|790|791.4|790.4|791|790|110
1706046900000|2024-01-23 21:55:00|791.4|790.4|791.6|790.6|791.9|790.9|791.3|790.3|34
1706047200000|2024-01-23 22:00:00|792|789|792.4|789.4|792.6|789.6|792|789|0
1706048100000|2024-01-23 22:15:00|792.5|789.5|792.4|789.4|792.5|789.5|792.4|789.4|0
1706048400000|2024-01-23 22:20:00|792.5|789.5|792.5|789.5|792.5|789.5|792.4|789.4|0
1706048700000|2024-01-23 22:25:00|792.4|789.4|792.5|789.5|792.5|789.5|792.4|789.4|0
1706049000000|2024-01-23 22:30:00|792.6|789.6|792.5|789.5|792.6|789.6|792.5|789.5|0
1706049300000|2024-01-23 22:35:00|792.6|789.6|792.6|789.6|792.8|789.8|792.4|789.4|0
1706049600000|2024-01-23 22:40:00|792.5|789.5|792.4|789.4|792.5|789.5|792.4|789.4|0
1706050500000|2024-01-23 22:55:00|792.5|789.5|792.5|789.5|792.5|789.5|792.5|789.5|0
1706058000000|2024-01-24 01:00:00|789.4|788.4|789.6|788.6|789.9|788.9|789.3|788.3|21
1706058300000|2024-01-24 01:05:00|789.5|788.5|789.4|788.4|789.9|788.9|789.3|788.3|31
1706058600000|2024-01-24 01:10:00|789.3|788.3|789.4|788.4|789.4|788.4|789.1|788.1|5
1706058900000|2024-01-24 01:15:00|789.6|788.6|790.1|789.1|790.1|789.1|789.6|788.6|15
1706059200000|2024-01-24 01:20:00|790|789|790.1|789.1|790.1|789.1|790|789|1
1706059500000|2024-01-24 01:25:00|790.4|789.4|790.3|789.3|790.4|789.4|790.1|789.1|1
1706059800000|2024-01-24 01:30:00|790.1|789.1|790.3|789.3|790.3|789.3|789.8|788.8|1
1706060100000|2024-01-24 01:35:00|790|789|789.8|788.8|790|789|789.6|788.6|0
1706060400000|2024-01-24 01:40:00|789.6|788.6|790|789|790|789|789.6|788.6|9
1706060700000|2024-01-24 01:45:00|790.3|789.3|790.6|789.6|790.8|789.8|790.1|789.1|7
1706061000000|2024-01-24 01:50:00|790.8|789.8|790.9|789.9|791.1|790.1|790.8|789.8|3
1706061300000|2024-01-24 01:55:00|790.8|789.8|790.8|789.8|791|790|790.6|789.6|0
1706061600000|2024-01-24 02:00:00|790.6|789.6|790.8|789.8|791|790|790.6|789.6|1
1706061900000|2024-01-24 02:05:00|790.6|789.6|790.6|789.6|790.8|789.8|790.6|789.6|0
1706062200000|2024-01-24 02:10:00|790.4|789.4|790.4|789.4|790.6|789.6|790.4|789.4|11
1706062500000|2024-01-24 02:15:00|790.6|789.6|790.4|789.4|790.6|789.6|790.4|789.4|4
1706062800000|2024-01-24 02:20:00|790.5|789.5|790.3|789.3|790.5|789.5|790.1|789.1|36
1706063100000|2024-01-24 02:25:00|790.4|789.4|790.4|789.4|790.4|789.4|790.3|789.3|0
1706063400000|2024-01-24 02:30:00|790.5|789.5|790.6|789.6|790.6|789.6|790.4|789.4|2
1706063700000|2024-01-24 02:35:00|790.8|789.8|790|789|790.9|789.9|790|789|5
1706064000000|2024-01-24 02:40:00|790.1|789.1|789.9|788.9|790.1|789.1|789.9|788.9|18
1706064300000|2024-01-24 02:45:00|790.1|789.1|790.1|789.1|790.1|789.1|790.1|789.1|10
1706064600000|2024-01-24 02:50:00|790.3|789.3|789.4|788.4|790.3|789.3|789.4|788.4|10
1706064900000|2024-01-24 02:55:00|789.3|788.3|789.6|788.6|789.6|788.6|789.1|788.1|31
1706065200000|2024-01-24 03:00:00|789.5|788.5|789.3|788.3|789.6|788.6|789.1|788.1|22
1706065500000|2024-01-24 03:05:00|789.1|788.1|789.4|788.4|789.6|788.6|789.1|788.1|22
1706065800000|2024-01-24 03:10:00|789.5|788.5|789.3|788.3|789.6|788.6|789.3|788.3|4
1706066100000|2024-01-24 03:15:00|789.1|788.1|789.3|788.3|789.4|788.4|789.1|788.1|2
1706066400000|2024-01-24 03:20:00|789.4|788.4|789.8|788.8|789.8|788.8|789.4|788.4|44
1706066700000|2024-01-24 03:25:00|789.6|788.6|789.6|788.6|789.9|788.9|789.6|788.6|8
1706067000000|2024-01-24 03:30:00|789.8|788.8|789.6|788.6|789.9|788.9|789.6|788.6|7
1706067300000|2024-01-24 03:35:00|789.8|788.8|789.6|788.6|789.8|788.8|789.6|788.6|0
1706067600000|2024-01-24 03:40:00|789.4|788.4|789.5|788.5|789.5|788.5|789.4|788.4|14
1706067900000|2024-01-24 03:45:00|789.4|788.4|789.5|788.5|789.5|788.5|789.4|788.4|0
1706068200000|2024-01-24 03:50:00|789.4|788.4|789.4|788.4|789.4|788.4|789.1|788.1|2
1706068500000|2024-01-24 03:55:00|789.3|788.3|789.1|788.1|789.4|788.4|789.1|788.1|296
1706068800000|2024-01-24 04:00:00|789|788|788.9|787.9|789|788|788.9|787.9|11
1706069100000|2024-01-24 04:05:00|789.1|788.1|788.9|787.9|789.1|788.1|788.9|787.9|26
1706069400000|2024-01-24 04:10:00|789|788|789|788|789.1|788.1|788.9|787.9|17
1706069700000|2024-01-24 04:15:00|788.9|787.9|788.9|787.9|788.9|787.9|788.9|787.9|0
1706070300000|2024-01-24 04:25:00|788.8|787.8|788.6|787.6|788.8|787.8|788.6|787.6|19
1706070600000|2024-01-24 04:30:00|788.8|787.8|788.9|787.9|788.9|787.9|788.8|787.8|18
1706070900000|2024-01-24 04:35:00|789|788|789.3|788.3|789.4|788.4|788.9|787.9|12
1706071200000|2024-01-24 04:40:00|789.4|788.4|790|789|790.1|789.1|789.4|788.4|14
1706071500000|2024-01-24 04:45:00|789.9|788.9|789.9|788.9|790|789|789.8|788.8|12
1706071800000|2024-01-24 04:50:00|790|789|789.9|788.9|790.1|789.1|789.9|788.9|4
1706072100000|2024-01-24 04:55:00|789.8|788.8|789.8|788.8|789.9|788.9|789.8|788.8|0
1706072400000|2024-01-24 05:00:00|789.9|788.9|790|789|790.1|789.1|789.8|788.8|6
1706072700000|2024-01-24 05:05:00|789.9|788.9|789.5|788.5|789.9|788.9|789.5|788.5|11
1706073300000|2024-01-24 05:15:00|789.4|788.4|789.6|788.6|789.9|788.9|789.4|788.4|4
1706073600000|2024-01-24 05:20:00|789.5|788.5|789.8|788.8|789.9|788.9|789.5|788.5|3
1706073900000|2024-01-24 05:25:00|789.9|788.9|789.9|788.9|789.9|788.9|789.8|788.8|2
1706074200000|2024-01-24 05:30:00|790.1|789.1|789.8|788.8|790.4|789.4|789.6|788.6|14
1706074500000|2024-01-24 05:35:00|789.6|788.6|789.8|788.8|790|789|789.6|788.6|0
1706074800000|2024-01-24 05:40:00|789.9|788.9|790.8|789.8|791.1|790.1|789.9|788.9|10
1706075100000|2024-01-24 05:45:00|791|790|790.9|789.9|791|790|790.6|789.6|0
1706075400000|2024-01-24 05:50:00|791|790|791|790|791|790|790.8|789.8|0
1706075700000|2024-01-24 05:55:00|791.1|790.1|791|790|791.1|790.1|790.9|789.9|0
1706076000000|2024-01-24 06:00:00|791.1|790.1|790.9|789.9|791.1|790.1|790.8|789.8|0
1706076300000|2024-01-24 06:05:00|791|790|790.6|789.6|791.1|790.1|790.5|789.5|7
1706076600000|2024-01-24 06:10:00|790.8|789.8|790.8|789.8|790.9|789.9|790.5|789.5|6
1706076900000|2024-01-24 06:15:00|790.6|789.6|791.1|790.1|791.3|790.3|790.5|789.5|1
1706077200000|2024-01-24 06:20:00|791|790|790.9|789.9|791.1|790.1|790.6|789.6|19
1706077500000|2024-01-24 06:25:00|791|790|791.1|790.1|791.3|790.3|790.8|789.8|8
1706077800000|2024-01-24 06:30:00|791|790|790.9|789.9|791.1|790.1|790.4|789.4|76
1706078100000|2024-01-24 06:35:00|790.8|789.8|790.9|789.9|791.3|790.3|790.8|789.8|1
1706078400000|2024-01-24 06:40:00|790.8|789.8|791.1|790.1|791.1|790.1|790.6|789.6|7
1706078700000|2024-01-24 06:45:00|791.3|790.3|791.1|790.1|791.4|790.4|790.8|789.8|3
1706079000000|2024-01-24 06:50:00|791.3|790.3|791|790|791.3|790.3|790.8|789.8|5
1706079300000|2024-01-24 06:55:00|790.9|789.9|791.5|790.5|791.5|790.5|790.9|789.9|17
1706079600000|2024-01-24 07:00:00|791.4|790.4|790.8|789.8|791.6|790.6|790.5|789.5|140
1706079900000|2024-01-24 07:05:00|790.9|789.9|789.9|788.9|790.9|789.9|789.8|788.8|12
1706080200000|2024-01-24 07:10:00|789.6|788.6|789.9|788.9|789.9|788.9|789.4|788.4|39
1706080500000|2024-01-24 07:15:00|789.8|788.8|790.5|789.5|790.9|789.9|789.4|788.4|287
1706080800000|2024-01-24 07:20:00|790.4|789.4|790.1|789.1|790.8|789.8|790|789|116
1706081100000|2024-01-24 07:25:00|790.4|789.4|790.6|789.6|790.9|789.9|789.9|788.9|33
1706081400000|2024-01-24 07:30:00|790.9|789.9|791.6|790.6|791.6|790.6|790.8|789.8|202
1706081700000|2024-01-24 07:35:00|791.9|790.9|792.6|791.6|793.1|792.1|791.6|790.6|610
1706082000000|2024-01-24 07:40:00|792.5|791.5|793.1|792.1|793.3|792.3|792.3|791.3|79
1706082300000|2024-01-24 07:45:00|793|792|793.5|792.5|793.5|792.5|792.9|791.9|78
1706082600000|2024-01-24 07:50:00|793.6|792.6|792.1|791.1|793.8|792.8|792.1|791.1|706
1706082900000|2024-01-24 07:55:00|792|791|793.9|792.9|793.9|792.9|791.9|790.9|63
1706083200000|2024-01-24 08:00:00|794.1|793.1|794.1|793.1|795.4|794.4|793.8|792.8|638
1706083500000|2024-01-24 08:05:00|794.3|793.3|793.9|792.9|794.4|793.4|793.4|792.4|140
1706083800000|2024-01-24 08:10:00|793.8|792.8|792.9|791.9|793.9|792.9|792.9|791.9|74
1706084100000|2024-01-24 08:15:00|793|792|793.6|792.6|794.1|793.1|792.9|791.9|244
1706084400000|2024-01-24 08:20:00|793.9|792.9|794.4|793.4|795.1|794.1|793.6|792.6|352
1706084700000|2024-01-24 08:25:00|794.6|793.6|792.1|791.1|794.6|793.6|791.4|790.4|1093
1706085000000|2024-01-24 08:30:00|791.9|790.9|790.5|789.5|792.6|791.6|790.4|789.4|1883
1706085300000|2024-01-24 08:35:00|790.4|789.4|791.6|790.6|791.6|790.6|788.9|787.9|1918
1706085600000|2024-01-24 08:40:00|791.5|790.5|791.4|790.4|791.6|790.6|791.1|790.1|442
1706085900000|2024-01-24 08:45:00|791.3|790.3|792|791|792.4|791.4|791.1|790.1|399
1706086200000|2024-01-24 08:50:00|792.1|791.1|789.6|788.6|792.1|791.1|789.1|788.1|725
1706086500000|2024-01-24 08:55:00|789.9|788.9|790.9|789.9|791.6|790.6|789.9|788.9|298
1706086800000|2024-01-24 09:00:00|791.1|790.1|792.1|791.1|792.5|791.5|791|790|286
1706087100000|2024-01-24 09:05:00|792.3|791.3|791.6|790.6|793.5|792.5|791.4|790.4|506
1706087400000|2024-01-24 09:10:00|791.8|790.8|792.4|791.4|792.9|791.9|791.8|790.8|467
1706087700000|2024-01-24 09:15:00|792.5|791.5|792.9|791.9|793.9|792.9|792.1|791.1|451
1706088000000|2024-01-24 09:20:00|793.1|792.1|793.3|792.3|793.6|792.6|792.9|791.9|261
1706088300000|2024-01-24 09:25:00|793.1|792.1|792.6|791.6|793.6|792.6|792.6|791.6|72
1706088600000|2024-01-24 09:30:00|792.8|791.8|791.6|790.6|793.4|792.4|791.4|790.4|142
1706088900000|2024-01-24 09:35:00|791.8|790.8|791.6|790.6|792.3|791.3|791.1|790.1|217
1706089200000|2024-01-24 09:40:00|791.5|790.5|793.4|792.4|793.6|792.6|791.1|790.1|844
1706089500000|2024-01-24 09:45:00|793.3|792.3|793.6|792.6|793.9|792.9|793|792|639
1706089800000|2024-01-24 09:50:00|793.9|792.9|794.4|793.4|794.4|793.4|793.1|792.1|848
1706090100000|2024-01-24 09:55:00|794.5|793.5|792.9|791.9|794.6|793.6|792.9|791.9|288
1706090400000|2024-01-24 10:00:00|792.4|791.4|793.1|792.1|793.9|792.9|792.4|791.4|169
1706090700000|2024-01-24 10:05:00|793.3|792.3|794.4|793.4|794.4|793.4|793.1|792.1|57
1706091000000|2024-01-24 10:10:00|794.1|793.1|794.4|793.4|794.8|793.8|794.1|793.1|103
1706091300000|2024-01-24 10:15:00|794.3|793.3|795.1|794.1|795.4|794.4|794.3|793.3|232
1706091600000|2024-01-24 10:20:00|794.9|793.9|794.9|793.9|795.4|794.4|794.9|793.9|70
1706091900000|2024-01-24 10:25:00|794.6|793.6|794.4|793.4|794.9|793.9|794.1|793.1|90
1706092200000|2024-01-24 10:30:00|794.1|793.1|793.9|792.9|794.4|793.4|793.4|792.4|279
1706092500000|2024-01-24 10:35:00|793.6|792.6|791.6|790.6|793.8|792.8|791.4|790.4|290
1706092800000|2024-01-24 10:40:00|791.9|790.9|789.9|788.9|792.4|791.4|789.4|788.4|2114
1706093100000|2024-01-24 10:45:00|790|789|789.6|788.6|790.6|789.6|789.6|788.6|210
1706093400000|2024-01-24 10:50:00|789.4|788.4|789.4|788.4|789.9|788.9|788.9|787.9|244
1706093700000|2024-01-24 10:55:00|789.3|788.3|788.9|787.9|789.6|788.6|788.6|787.6|957
1706094000000|2024-01-24 11:00:00|788.8|787.8|788.6|787.6|788.9|787.9|787.9|786.9|267
1706094300000|2024-01-24 11:05:00|788.8|787.8|788.9|787.9|789.1|788.1|788.4|787.4|427
1706094600000|2024-01-24 11:10:00|789|788|787.6|786.6|789.4|788.4|787.1|786.1|1318
1706094900000|2024-01-24 11:15:00|787.5|786.5|787.1|786.1|787.6|786.6|786.3|785.3|585
1706095200000|2024-01-24 11:20:00|787|786|787.1|786.1|787.6|786.6|786.6|785.6|497
1706095500000|2024-01-24 11:25:00|787|786|788.6|787.6|788.9|787.9|786.9|785.9|1145
1706095800000|2024-01-24 11:30:00|788.5|787.5|788.8|787.8|789.1|788.1|788.1|787.1|304
1706096100000|2024-01-24 11:35:00|788.9|787.9|789.4|788.4|790.3|789.3|788.6|787.6|446
1706096400000|2024-01-24 11:40:00|789.3|788.3|788.9|787.9|789.3|788.3|788.9|787.9|104
1706096700000|2024-01-24 11:45:00|788.6|787.6|787.6|786.6|788.6|787.6|787.1|786.1|138
1706097000000|2024-01-24 11:50:00|787.1|786.1|786.1|785.1|787.3|786.3|785.9|784.9|300
1706097300000|2024-01-24 11:55:00|786.4|785.4|786.6|785.6|787.1|786.1|785.9|784.9|779
1706097600000|2024-01-24 12:00:00|786.5|785.5|786.4|785.4|787|786|786.3|785.3|118
1706097900000|2024-01-24 12:05:00|786.6|785.6|786.9|785.9|787.1|786.1|786.6|785.6|255
1706098200000|2024-01-24 12:10:00|787.1|786.1|785.6|784.6|787.1|786.1|785.6|784.6|292
1706098500000|2024-01-24 12:15:00|785.4|784.4|786.1|785.1|786.1|785.1|785|784|294
1706098800000|2024-01-24 12:20:00|785.9|784.9|785.9|784.9|786.4|785.4|785.6|784.6|112
1706099100000|2024-01-24 12:25:00|786.1|785.1|786.4|785.4|786.6|785.6|786.1|785.1|78
1706099400000|2024-01-24 12:30:00|786.1|785.1|785|784|786.1|785.1|784.9|783.9|2090
1706099700000|2024-01-24 12:35:00|784.9|783.9|784.1|783.1|785|784|783.9|782.9|3296
1706100000000|2024-01-24 12:40:00|784.4|783.4|785.9|784.9|786.1|785.1|783.6|782.6|2646
1706100300000|2024-01-24 12:45:00|786.1|785.1|785.9|784.9|786.4|785.4|785.4|784.4|179
1706100600000|2024-01-24 12:50:00|785.6|784.6|787.9|786.9|788.1|787.1|785.6|784.6|972
1706100900000|2024-01-24 12:55:00|787.8|786.8|789.4|788.4|789.6|788.6|787.8|786.8|683
1706101200000|2024-01-24 13:00:00|789.6|788.6|789.6|788.6|791.6|790.6|789.4|788.4|1699
1706101500000|2024-01-24 13:05:00|789.4|788.4|790.6|789.6|791|790|788.1|787.1|1373
1706101800000|2024-01-24 13:10:00|790.4|789.4|790.6|789.6|791|790|789.6|788.6|516
1706102100000|2024-01-24 13:15:00|790.5|789.5|790.3|789.3|791.6|790.6|790.1|789.1|141
1706102400000|2024-01-24 13:20:00|790.4|789.4|789.9|788.9|790.9|789.9|789.4|788.4|527
1706102700000|2024-01-24 13:25:00|790.1|789.1|789.8|788.8|790.4|789.4|788.4|787.4|1163
1706103000000|2024-01-24 13:30:00|789.9|788.9|790.6|789.6|790.9|789.9|789.6|788.6|600
1706103300000|2024-01-24 13:35:00|790.4|789.4|789.9|788.9|790.9|789.9|789.6|788.6|177
1706103600000|2024-01-24 13:40:00|790|789|790.4|789.4|790.9|789.9|789.9|788.9|323
1706103900000|2024-01-24 13:45:00|790.1|789.1|791.4|790.4|792.4|791.4|790.1|789.1|579
1706104200000|2024-01-24 13:50:00|791.1|790.1|793.1|792.1|793.4|792.4|791.1|790.1|958
1706104500000|2024-01-24 13:55:00|793.4|792.4|794.9|793.9|795.1|794.1|793.1|792.1|2764
1706104800000|2024-01-24 14:00:00|795.1|794.1|793.3|792.3|795.1|794.1|792.9|791.9|2283
1706105100000|2024-01-24 14:05:00|793.1|792.1|792.4|791.4|793.5|792.5|791.1|790.1|1169
1706105400000|2024-01-24 14:10:00|792.5|791.5|791.6|790.6|792.6|791.6|791.3|790.3|1191
1706105700000|2024-01-24 14:15:00|791.9|790.9|794.4|793.4|794.4|793.4|791.1|790.1|668
1706106000000|2024-01-24 14:20:00|794.1|793.1|792.4|791.4|794.4|793.4|792.1|791.1|1118
1706106300000|2024-01-24 14:25:00|792.5|791.5|792.6|791.6|792.9|791.9|791.4|790.4|607
1706106600000|2024-01-24 14:30:00|792.8|791.8|792.4|791.4|792.9|791.9|790.9|789.9|874
1706106900000|2024-01-24 14:35:00|792.5|791.5|794.4|793.4|794.6|793.6|792.4|791.4|1159
1706107200000|2024-01-24 14:40:00|794.5|793.5|793.1|792.1|795.4|794.4|793.1|792.1|451
1706107500000|2024-01-24 14:45:00|792.9|791.9|793.4|792.4|794|793|792.6|791.6|414
1706107800000|2024-01-24 14:50:00|793.1|792.1|792.4|791.4|793.6|792.6|791.6|790.6|317
1706108100000|2024-01-24 14:55:00|792.6|791.6|789.4|788.4|792.9|791.9|789.1|788.1|1250
1706108400000|2024-01-24 15:00:00|789.5|788.5|790.1|789.1|790.4|789.4|788.9|787.9|648
1706108700000|2024-01-24 15:05:00|790|789|789.3|788.3|790.6|789.6|788.5|787.5|609
1706109000000|2024-01-24 15:10:00|789.1|788.1|790.3|789.3|791.4|790.4|789.1|788.1|625
1706109300000|2024-01-24 15:15:00|790.1|789.1|789.9|788.9|791.8|790.8|789.6|788.6|571
1706109600000|2024-01-24 15:20:00|790|789|790.9|789.9|790.9|789.9|789.9|788.9|464
1706109900000|2024-01-24 15:25:00|790.8|789.8|791.4|790.4|791.6|790.6|789.9|788.9|548
1706110200000|2024-01-24 15:30:00|794.5|791.5|794.8|793.8|796.1|795.1|793.4|791.5|2062
1706110500000|2024-01-24 15:35:00|794.9|793.9|791.6|790.6|794.9|793.9|790.1|789.1|1374
1706110800000|2024-01-24 15:40:00|791.4|790.4|795.1|794.1|795.6|794.6|791.3|790.3|949
1706111100000|2024-01-24 15:45:00|795.3|794.3|794.6|793.6|796.1|795.1|794.1|793.1|504
1706111400000|2024-01-24 15:50:00|794.8|793.8|794.4|793.4|794.8|793.8|793.1|792.1|350
1706111700000|2024-01-24 15:55:00|794.3|793.3|794.3|793.3|794.9|793.9|793.4|792.4|428
1706112000000|2024-01-24 16:00:00|794.4|793.4|795.6|794.6|795.9|794.9|793.6|792.6|503
1706112300000|2024-01-24 16:05:00|795.8|794.8|796|795|796.4|795.4|795.1|794.1|784
1706112600000|2024-01-24 16:10:00|796.1|795.1|797.4|796.4|797.8|796.8|795.9|794.9|1516
1706112900000|2024-01-24 16:15:00|797.3|796.3|796.9|795.9|797.6|796.6|796.4|795.4|853
1706113200000|2024-01-24 16:20:00|797|796|794|793|797.6|796.6|793.9|792.9|1375
1706113500000|2024-01-24 16:25:00|794.1|793.1|795.4|794.4|795.4|794.4|793.4|792.4|2954
1706113800000|2024-01-24 16:30:00|795.1|794.1|796.8|795.8|797.1|796.1|794.9|793.9|842
1706114100000|2024-01-24 16:35:00|796.9|795.9|797.1|796.1|797.4|796.4|796.1|795.1|785
1706114400000|2024-01-24 16:40:00|797|796|797.9|796.9|798.6|797.6|796.9|795.9|1227
1706114700000|2024-01-24 16:45:00|798|797|798.1|797.1|798.3|797.3|797.6|796.6|477
1706115000000|2024-01-24 16:50:00|798.3|797.3|799.1|798.1|799.6|798.6|798.1|797.1|1814
1706115300000|2024-01-24 16:55:00|799.3|798.3|799.9|798.9|800.1|799.1|798.8|797.8|537
1706115600000|2024-01-24 17:00:00|799.6|798.6|799.4|798.4|800|799|798.9|797.9|344
1706115900000|2024-01-24 17:05:00|799.5|798.5|797.1|796.1|799.6|798.6|797.1|796.1|581
1706116200000|2024-01-24 17:10:00|797.3|796.3|797.9|796.9|798|797|797.1|796.1|244
1706116500000|2024-01-24 17:15:00|798|797|795.4|794.4|798.1|797.1|795.4|794.4|1621
1706116800000|2024-01-24 17:20:00|795.5|794.5|796.6|795.6|796.6|795.6|795.4|794.4|579
1706117100000|2024-01-24 17:25:00|796.9|795.9|795.9|794.9|796.9|795.9|795.6|794.6|197
1706117400000|2024-01-24 17:30:00|796|795|793.6|792.6|796.1|795.1|793.4|792.4|1146
1706117700000|2024-01-24 17:35:00|793.4|792.4|794.6|793.6|795.1|794.1|793.4|792.4|913
1706118000000|2024-01-24 17:40:00|794.5|793.5|795.1|794.1|795.4|794.4|794.4|793.4|216
1706118300000|2024-01-24 17:45:00|795.3|794.3|794|793|795.4|794.4|793.9|792.9|208
1706118600000|2024-01-24 17:50:00|794.1|793.1|794.1|793.1|794.6|793.6|793.9|792.9|461
1706118900000|2024-01-24 17:55:00|794.4|793.4|794.1|793.1|794.9|793.9|793.6|792.6|2065
1706119200000|2024-01-24 18:00:00|794|793|793.1|792.1|794.1|793.1|792.6|791.6|1985
1706119500000|2024-01-24 18:05:00|793.4|792.4|792.9|791.9|793.9|792.9|792.6|791.6|192
1706119800000|2024-01-24 18:10:00|792.8|791.8|792.6|791.6|793.1|792.1|792.4|791.4|326
1706120100000|2024-01-24 18:15:00|792.8|791.8|791.6|790.6|792.9|791.9|791.1|790.1|665
1706120400000|2024-01-24 18:20:00|791.4|790.4|791.6|790.6|792.1|791.1|791.4|790.4|222
1706120700000|2024-01-24 18:25:00|791.5|790.5|791.4|790.4|791.9|790.9|790.9|789.9|192
1706121000000|2024-01-24 18:30:00|791.6|790.6|792|791|792.9|791.9|791.6|790.6|318
1706121300000|2024-01-24 18:35:00|792.3|791.3|792.4|791.4|792.9|791.9|792.1|791.1|108
1706121600000|2024-01-24 18:40:00|792.3|791.3|790.1|789.1|792.6|791.6|790|789|605
1706121900000|2024-01-24 18:45:00|790|789|791.3|790.3|791.8|790.8|789.9|788.9|530
1706122200000|2024-01-24 18:50:00|791.1|790.1|789.5|788.5|791.1|790.1|789.1|788.1|349
1706122500000|2024-01-24 18:55:00|789.4|788.4|789.9|788.9|789.9|788.9|789.3|788.3|149
1706122800000|2024-01-24 19:00:00|789.8|788.8|789.1|788.1|790.1|789.1|788.6|787.6|1471
1706123100000|2024-01-24 19:05:00|788.9|787.9|790.1|789.1|790.6|789.6|788.9|787.9|477
1706123400000|2024-01-24 19:10:00|790|789|788.9|787.9|790.4|789.4|788.9|787.9|343
1706123700000|2024-01-24 19:15:00|789|788|789.6|788.6|790.4|789.4|788.9|787.9|509
1706124000000|2024-01-24 19:20:00|789.4|788.4|788.9|787.9|789.6|788.6|788.6|787.6|766
1706124300000|2024-01-24 19:25:00|789|788|790.6|789.6|791.1|790.1|788.9|787.9|385
1706124600000|2024-01-24 19:30:00|790.5|789.5|790.8|789.8|790.8|789.8|789.9|788.9|282
1706124900000|2024-01-24 19:35:00|790.6|789.6|791.4|790.4|791.4|790.4|790.6|789.6|65
1706125200000|2024-01-24 19:40:00|791.1|790.1|791.1|790.1|791.4|790.4|790.9|789.9|221
1706125500000|2024-01-24 19:45:00|790.9|789.9|790.9|789.9|790.9|789.9|790.6|789.6|45
1706125800000|2024-01-24 19:50:00|790.6|789.6|790.9|789.9|790.9|789.9|790.4|789.4|386
1706126100000|2024-01-24 19:55:00|791|790|791|790|791.1|790.1|790.6|789.6|28
1706126400000|2024-01-24 20:00:00|790.9|789.9|791.5|790.5|791.5|790.5|790.9|789.9|46
1706126700000|2024-01-24 20:05:00|791.6|790.6|791.6|790.6|792.1|791.1|791.4|790.4|127
1706127000000|2024-01-24 20:10:00|791.5|790.5|791.6|790.6|791.9|790.9|791.4|790.4|15
1706127300000|2024-01-24 20:15:00|791.5|790.5|791.5|790.5|791.9|790.9|791.4|790.4|14
1706127600000|2024-01-24 20:20:00|791.4|790.4|791.4|790.4|791.4|790.4|791.4|790.4|5
1706127900000|2024-01-24 20:25:00|791.3|790.3|791.1|790.1|791.4|790.4|791.1|790.1|68
1706128200000|2024-01-24 20:30:00|791.3|790.3|791.4|790.4|791.5|790.5|791.1|790.1|33
1706128500000|2024-01-24 20:35:00|791.6|790.6|791.9|790.9|791.9|790.9|791.1|790.1|99
1706128800000|2024-01-24 20:40:00|792|791|792.1|791.1|792.1|791.1|791.6|790.6|50
1706129100000|2024-01-24 20:45:00|792.4|791.4|792.6|791.6|792.9|791.9|792.1|791.1|59
1706129400000|2024-01-24 20:50:00|792.8|791.8|792.6|791.6|792.9|791.9|792.6|791.6|18
1706129700000|2024-01-24 20:55:00|792.9|791.9|793.6|792.6|793.8|792.8|792.9|791.9|115
1706130000000|2024-01-24 21:00:00|793.8|792.8|793.5|792.5|793.8|792.8|793.4|792.4|19
1706130300000|2024-01-24 21:05:00|793.4|792.4|793.4|792.4|793.6|792.6|793.4|792.4|25
1706130600000|2024-01-24 21:10:00|793.1|792.1|793.4|792.4|793.4|792.4|793.1|792.1|121
1706130900000|2024-01-24 21:15:00|793.1|792.1|793.4|792.4|793.4|792.4|793.1|792.1|24
1706131200000|2024-01-24 21:20:00|793.3|792.3|793.1|792.1|793.3|792.3|793.1|792.1|1
1706131500000|2024-01-24 21:25:00|792.9|791.9|792.5|791.5|792.9|791.9|792.4|791.4|51
1706131800000|2024-01-24 21:30:00|792.4|791.4|792.9|791.9|792.9|791.9|792.4|791.4|32
1706132100000|2024-01-24 21:35:00|792.8|791.8|792.6|791.6|792.8|791.8|792.6|791.6|45
1706132400000|2024-01-24 21:40:00|792.8|791.8|792.8|791.8|792.9|791.9|792.6|791.6|28
1706132700000|2024-01-24 21:45:00|792.9|791.9|792.8|791.8|792.9|791.9|792.5|791.5|21
1706133000000|2024-01-24 21:50:00|792.6|791.6|793.3|792.3|793.3|792.3|792.6|791.6|657
1706133300000|2024-01-24 21:55:00|793.4|792.4|793.3|792.3|793.5|792.5|793|792|127
1706133600000|2024-01-24 22:00:00|794.1|793.1|794|793|794.1|793.1|794|793|31
1706133900000|2024-01-24 22:05:00|795.5|792.5|795.3|792.3|795.5|792.5|795.3|792.3|104
1706134200000|2024-01-24 22:10:00|795.1|792.1|795|792|795.1|792.1|794.9|791.9|0
1706134500000|2024-01-24 22:15:00|794.9|791.9|794.5|791.5|794.9|791.9|794.4|791.4|0
1706134800000|2024-01-24 22:20:00|794.6|791.6|795|792|795|792|794.5|791.5|86
1706135100000|2024-01-24 22:25:00|795.8|792.8|794.6|791.6|795.8|793.6|794.6|791.6|4
1706135400000|2024-01-24 22:30:00|794.3|791.3|794.1|791.1|794.4|792.5|793.5|791.1|68
1706135700000|2024-01-24 22:35:00|795.4|792.4|795.4|792.4|795.5|792.5|795.4|792.4|0
1706136000000|2024-01-24 22:40:00|794.5|793.5|794.6|793.6|795.4|793.6|794.5|792.4|79
1706136300000|2024-01-24 22:45:00|796.1|793.1|796|793|796.1|793.1|795.9|792.9|6
1706136600000|2024-01-24 22:50:00|796.1|793.1|796|793|796.1|793.8|794.8|792.9|0
1706136900000|2024-01-24 22:55:00|795.9|792.9|795.9|792.9|796|793.8|794.6|792.9|8
1706144400000|2024-01-25 01:00:00|795|794|795.6|794.6|795.6|794.6|794.6|793.6|384
1706144700000|2024-01-25 01:05:00|795.9|794.9|795.9|794.9|796.3|795.3|795.6|794.6|23
1706145000000|2024-01-25 01:10:00|795.8|794.8|795.9|794.9|796.1|795.1|795.6|794.6|34
1706145300000|2024-01-25 01:15:00|795.6|794.6|796.1|795.1|796.3|795.3|795.6|794.6|18
1706145600000|2024-01-25 01:20:00|796|795|795.4|794.4|796.1|795.1|795.4|794.4|270
1706145900000|2024-01-25 01:25:00|795.3|794.3|795.4|794.4|795.6|794.6|795.1|794.1|3
1706146200000|2024-01-25 01:30:00|795.3|794.3|794.9|793.9|795.4|794.4|794.8|793.8|24
1706146500000|2024-01-25 01:35:00|794.8|793.8|794.5|793.5|795.1|794.1|794.3|793.3|7
1706146800000|2024-01-25 01:40:00|794.6|793.6|794.4|793.4|794.6|793.6|794.3|793.3|4
1706147100000|2024-01-25 01:45:00|794.5|793.5|793.9|792.9|794.8|793.8|793.8|792.8|7
1706147400000|2024-01-25 01:50:00|793.8|792.8|793.6|792.6|794.1|793.1|793.6|792.6|137
1706147700000|2024-01-25 01:55:00|793.8|792.8|793.6|792.6|794|793|793.3|792.3|56
1706148000000|2024-01-25 02:00:00|793.8|792.8|793.4|792.4|793.8|792.8|792.9|791.9|50
1706148300000|2024-01-25 02:05:00|793.5|792.5|793.5|792.5|793.8|792.8|793.1|792.1|20
1706148600000|2024-01-25 02:10:00|793.6|792.6|793.4|792.4|793.8|792.8|793.3|792.3|1
1706148900000|2024-01-25 02:15:00|793.1|792.1|793.4|792.4|793.6|792.6|793.1|792.1|15
1706149200000|2024-01-25 02:20:00|793.1|792.1|793.1|792.1|793.4|792.4|793.1|792.1|3
1706149500000|2024-01-25 02:25:00|793.3|792.3|793.1|792.1|793.3|792.3|793.1|792.1|0
1706149800000|2024-01-25 02:30:00|792.8|791.8|793.4|792.4|793.5|792.5|792.8|791.8|8
1706150100000|2024-01-25 02:35:00|793.5|792.5|793.6|792.6|793.6|792.6|793.3|792.3|0
1706150400000|2024-01-25 02:40:00|793.5|792.5|793.6|792.6|793.8|792.8|793.4|792.4|23
1706150700000|2024-01-25 02:45:00|793.9|792.9|794.4|793.4|794.4|793.4|793.6|792.6|15
1706151000000|2024-01-25 02:50:00|794.3|793.3|794.4|793.4|794.5|793.5|794.1|793.1|6
1706151300000|2024-01-25 02:55:00|794.5|793.5|795.1|794.1|795.4|794.4|794.5|793.5|53
1706151600000|2024-01-25 03:00:00|795.3|794.3|795.8|794.8|795.9|794.9|795.1|794.1|23
1706151900000|2024-01-25 03:05:00|795.6|794.6|795.4|794.4|795.8|794.8|795.4|794.4|1
1706152200000|2024-01-25 03:10:00|795.3|794.3|795.4|794.4|795.8|794.8|795.3|794.3|1
1706152500000|2024-01-25 03:15:00|795.5|794.5|796|795|796.1|795.1|795.3|794.3|180
1706152800000|2024-01-25 03:20:00|795.9|794.9|796.1|795.1|796.3|795.3|795.8|794.8|13
1706153100000|2024-01-25 03:25:00|796|795|795.9|794.9|796.1|795.1|795.8|794.8|3
1706153400000|2024-01-25 03:30:00|796|795|796.1|795.1|796.1|795.1|795.9|794.9|15
1706153700000|2024-01-25 03:35:00|796|795|795.8|794.8|796.1|795.1|795.8|794.8|1
1706154000000|2024-01-25 03:40:00|795.9|794.9|795.9|794.9|795.9|794.9|795.8|794.8|1
1706154300000|2024-01-25 03:45:00|795.8|794.8|795.8|794.8|795.8|794.8|795.6|794.6|0
1706154600000|2024-01-25 03:50:00|795.9|794.9|795.8|794.8|795.9|794.9|795.5|794.5|1
1706154900000|2024-01-25 03:55:00|795.9|794.9|795.9|794.9|796|795|795.9|794.9|2
1706155200000|2024-01-25 04:00:00|796|795|795.6|794.6|796|795|795.5|794.5|6
1706155500000|2024-01-25 04:05:00|795.5|794.5|796.1|795.1|796.1|795.1|795.5|794.5|4
1706155800000|2024-01-25 04:10:00|796.3|795.3|796.3|795.3|796.3|795.3|796|795|0
1706156100000|2024-01-25 04:15:00|796.1|795.1|796.1|795.1|796.1|795.1|795.9|794.9|2
1706156400000|2024-01-25 04:20:00|796.3|795.3|796.1|795.1|796.4|795.4|796|795|22
1706156700000|2024-01-25 04:25:00|796|795|796.4|795.4|796.4|795.4|796|795|1
1706157000000|2024-01-25 04:30:00|796.3|795.3|796.3|795.3|796.6|795.6|796|795|68
1706157300000|2024-01-25 04:35:00|796.1|795.1|796.1|795.1|796.3|795.3|796|795|35
1706157600000|2024-01-25 04:40:00|796|795|796.3|795.3|796.3|795.3|795.9|794.9|24
1706157900000|2024-01-25 04:45:00|796.1|795.1|796.1|795.1|796.3|795.3|796|795|1
1706158200000|2024-01-25 04:50:00|796|795|796.1|795.1|796.1|795.1|796|795|0
1706158500000|2024-01-25 04:55:00|796|795|796.1|795.1|796.1|795.1|796|795|1
1706158800000|2024-01-25 05:00:00|796.3|795.3|796|795|796.3|795.3|795.9|794.9|4
1706159100000|2024-01-25 05:05:00|||||||||54
1706159400000|2024-01-25 05:10:00|796.1|795.1|796.1|795.1|796.1|795.1|796|795|0
1706159700000|2024-01-25 05:15:00|796.3|795.3|796.1|795.1|796.3|795.3|796.1|795.1|71
1706160000000|2024-01-25 05:20:00|796|795|796.1|795.1|796.1|795.1|795.9|794.9|5
1706160300000|2024-01-25 05:25:00|796.3|795.3|796.4|795.4|796.5|795.5|796.1|795.1|58
1706160600000|2024-01-25 05:30:00|796.5|795.5|796.9|795.9|797|796|796.4|795.4|16
1706160900000|2024-01-25 05:35:00|796.8|795.8|796.6|795.6|797|796|796.5|795.5|2
1706161200000|2024-01-25 05:40:00|796.8|795.8|797.1|796.1|797.4|796.4|796.6|795.6|27
1706161500000|2024-01-25 05:45:00|797.3|796.3|797.1|796.1|797.4|796.4|797|796|14
1706161800000|2024-01-25 05:50:00|797|796|797|796|797.3|796.3|796.8|795.8|1
1706162100000|2024-01-25 05:55:00|796.9|795.9|796.9|795.9|796.9|795.9|796.5|795.5|5
1706162400000|2024-01-25 06:00:00|796.8|795.8|797.1|796.1|797.1|796.1|796.8|795.8|19
1706162700000|2024-01-25 06:05:00|797|796|796.9|795.9|797.1|796.1|796.8|795.8|2
1706163000000|2024-01-25 06:10:00|796.8|795.8|797.1|796.1|797.1|796.1|796.5|795.5|32
1706163300000|2024-01-25 06:15:00|796.9|795.9|796.9|795.9|797.4|796.4|796.8|795.8|242
1706163600000|2024-01-25 06:20:00|797.1|796.1|796.1|795.1|797.1|796.1|795.8|794.8|282
1706163900000|2024-01-25 06:25:00|796|795|796.4|795.4|796.5|795.5|796|795|71
1706164200000|2024-01-25 06:30:00|796.5|795.5|795.9|794.9|796.5|795.5|795.8|794.8|19
1706164500000|2024-01-25 06:35:00|795.6|794.6|795.6|794.6|795.9|794.9|795.6|794.6|33
1706164800000|2024-01-25 06:40:00|795.9|794.9|795.9|794.9|796|795|795.6|794.6|9
1706165100000|2024-01-25 06:45:00|796|795|796.1|795.1|796.3|795.3|795.8|794.8|100
1706165400000|2024-01-25 06:50:00|796.3|795.3|796.4|795.4|796.6|795.6|796|795|69
1706165700000|2024-01-25 06:55:00|796.6|795.6|796.4|795.4|796.6|795.6|796.4|795.4|51
1706166000000|2024-01-25 07:00:00|796.1|795.1|796.3|795.3|796.4|795.4|795.9|794.9|12
1706166300000|2024-01-25 07:05:00|796.1|795.1|795.8|794.8|796.3|795.3|795.6|794.6|21
1706166600000|2024-01-25 07:10:00|795.6|794.6|796|795|796.1|795.1|795.5|794.5|88
1706166900000|2024-01-25 07:15:00|796.1|795.1|796.4|795.4|796.6|795.6|795.6|794.6|116
1706167200000|2024-01-25 07:20:00|796.6|795.6|796.6|795.6|796.9|795.9|796.4|795.4|67
1706167500000|2024-01-25 07:25:00|796.5|795.5|796.9|795.9|797.3|796.3|796.5|795.5|228
1706167800000|2024-01-25 07:30:00|797.1|796.1|797.1|796.1|797.3|796.3|796.8|795.8|88
1706168100000|2024-01-25 07:35:00|796.9|795.9|796.9|795.9|797.4|796.4|796.6|795.6|212
1706168400000|2024-01-25 07:40:00|796.6|795.6|798.1|797.1|798.1|797.1|796.4|795.4|171
1706168700000|2024-01-25 07:45:00|798|797|799.1|798.1|799.1|798.1|797.6|796.6|654
1706169000000|2024-01-25 07:50:00|799.4|798.4|798.4|797.4|799.9|798.9|798.4|797.4|368
1706169300000|2024-01-25 07:55:00|798.3|797.3|799.8|798.8|799.9|798.9|797.9|796.9|642
1706169600000|2024-01-25 08:00:00|799.9|798.9|798.9|797.9|800.4|799.4|798.6|797.6|1242
1706169900000|2024-01-25 08:05:00|799.1|798.1|800.1|799.1|800.1|799.1|799|798|542
1706170200000|2024-01-25 08:10:00|799.9|798.9|800.1|799.1|800.4|799.4|799.4|798.4|518
1706170500000|2024-01-25 08:15:00|799.9|798.9|799.9|798.9|800.4|799.4|799.4|798.4|428
1706170800000|2024-01-25 08:20:00|800|799|799.1|798.1|800.4|799.4|798.9|797.9|1064
1706171100000|2024-01-25 08:25:00|799.3|798.3|799.4|798.4|799.9|798.9|798.9|797.9|966
1706171400000|2024-01-25 08:30:00|799.6|798.6|799.1|798.1|799.9|798.9|798.9|797.9|1510
1706171700000|2024-01-25 08:35:00|799.4|798.4|800.4|799.4|800.4|799.4|799.1|798.1|740
1706172000000|2024-01-25 08:40:00|800.1|799.1|800.4|799.4|800.4|799.4|800.1|799.1|599
1706172300000|2024-01-25 08:45:00|800.1|799.1|801.3|800.3|801.4|800.4|799.4|798.4|915
1706172600000|2024-01-25 08:50:00|801.4|800.4|802.6|801.6|802.6|801.6|801.1|800.1|2181
1706172900000|2024-01-25 08:55:00|802.4|801.4|802.9|801.9|803.4|802.4|802.4|801.4|2157
1706173200000|2024-01-25 09:00:00|802.6|801.6|803.5|802.5|803.6|802.6|801.9|800.9|919
1706173500000|2024-01-25 09:05:00|803.6|802.6|804.9|803.9|805.4|804.4|803.5|802.5|1388
1706173800000|2024-01-25 09:10:00|805|804|805.8|804.8|807.4|806.4|804.9|803.9|3287
1706174100000|2024-01-25 09:15:00|805.9|804.9|809.1|808.1|809.1|808.1|805.9|804.9|2118
1706174400000|2024-01-25 09:20:00|809.3|808.3|808.6|807.6|810.4|809.4|808.5|807.5|3719
1706174700000|2024-01-25 09:25:00|808.5|807.5|806.1|805.1|808.9|807.9|806.1|805.1|539
1706175000000|2024-01-25 09:30:00|806.4|805.4|806.5|805.5|807.5|806.5|805.1|804.1|1291
1706175300000|2024-01-25 09:35:00|806.4|805.4|807.1|806.1|807.6|806.6|806.4|805.4|807
1706175600000|2024-01-25 09:40:00|807.6|806.6|808.4|807.4|808.4|807.4|806.6|805.6|803
1706175900000|2024-01-25 09:45:00|808.6|807.6|807.9|806.9|808.9|807.9|807.6|806.6|650
1706176200000|2024-01-25 09:50:00|808|807|807.8|806.8|808.1|807.1|807.5|806.5|730
1706176500000|2024-01-25 09:55:00|807.9|806.9|808.4|807.4|808.4|807.4|807.8|806.8|458
1706176800000|2024-01-25 10:00:00|808.6|807.6|809.6|808.6|810.1|809.1|808.6|807.6|1303
1706177100000|2024-01-25 10:05:00|809.9|808.9|810.4|809.4|810.4|809.4|809.1|808.1|1602
1706177400000|2024-01-25 10:10:00|810.3|809.3|810.1|809.1|810.6|809.6|809.4|808.4|1242
1706177700000|2024-01-25 10:15:00|810.3|809.3|809.9|808.9|810.6|809.6|809.4|808.4|487
1706178000000|2024-01-25 10:20:00|809.6|808.6|809.4|808.4|810.4|809.4|809.4|808.4|497
1706178300000|2024-01-25 10:25:00|809.1|808.1|809.6|808.6|809.9|808.9|809.1|808.1|644
1706178600000|2024-01-25 10:30:00|809.4|808.4|809.1|808.1|809.9|808.9|809.1|808.1|204
1706178900000|2024-01-25 10:35:00|809.3|808.3|810.1|809.1|810.4|809.4|809.1|808.1|215
1706179200000|2024-01-25 10:40:00|810.3|809.3|810.9|809.9|810.9|809.9|810.3|809.3|1058
1706179500000|2024-01-25 10:45:00|810.8|809.8|810.9|809.9|811.1|810.1|810.6|809.6|2503
1706179800000|2024-01-25 10:50:00|810.8|809.8|811.4|810.4|811.9|810.9|810.4|809.4|540
1706180100000|2024-01-25 10:55:00|811.5|810.5|810.6|809.6|811.6|810.6|810.4|809.4|645
1706180400000|2024-01-25 11:00:00|810.4|809.4|810.6|809.6|810.9|809.9|810.1|809.1|1613
1706180700000|2024-01-25 11:05:00|810.8|809.8|808.9|807.9|810.8|809.8|808.6|807.6|465
1706181000000|2024-01-25 11:10:00|809.1|808.1|808.9|807.9|809.1|808.1|808.4|807.4|631
1706181300000|2024-01-25 11:15:00|809.1|808.1|810.4|809.4|810.9|809.9|808.6|807.6|377
1706181600000|2024-01-25 11:20:00|810.5|809.5|809.9|808.9|810.8|809.8|809.9|808.9|160
1706181900000|2024-01-25 11:25:00|810.1|809.1|809.9|808.9|810.6|809.6|809.9|808.9|279
1706182200000|2024-01-25 11:30:00|810|809|809.6|808.6|810.3|809.3|809.6|808.6|188
1706182500000|2024-01-25 11:35:00|809.8|808.8|810.4|809.4|810.8|809.8|809.6|808.6|170
1706182800000|2024-01-25 11:40:00|810.1|809.1|809.6|808.6|810.3|809.3|809.6|808.6|125
1706183100000|2024-01-25 11:45:00|809.8|808.8|809.6|808.6|809.9|808.9|809.1|808.1|128
1706183400000|2024-01-25 11:50:00|809.5|808.5|808.4|807.4|809.8|808.8|808.1|807.1|955
1706183700000|2024-01-25 11:55:00|808.3|807.3|806.9|805.9|808.4|807.4|806.5|805.5|2375
1706184000000|2024-01-25 12:00:00|807|806|807.8|806.8|807.9|806.9|806.6|805.6|1328
1706184300000|2024-01-25 12:05:00|807.9|806.9|807.1|806.1|808|807|806.9|805.9|912
1706184600000|2024-01-25 12:10:00|807|806|806.8|805.8|807.4|806.4|806.6|805.6|275
1706184900000|2024-01-25 12:15:00|806.9|805.9|806.9|805.9|807.6|806.6|806.6|805.6|180
1706185200000|2024-01-25 12:20:00|806.8|805.8|806.9|805.9|807.1|806.1|806.4|805.4|207
1706185500000|2024-01-25 12:25:00|807.1|806.1|805.1|804.1|807.1|806.1|805|804|1323
1706185800000|2024-01-25 12:30:00|805.3|804.3|805.4|804.4|806.1|805.1|805.1|804.1|810
1706186100000|2024-01-25 12:35:00|805.1|804.1|806.1|805.1|806.1|805.1|805.1|804.1|335
1706186400000|2024-01-25 12:40:00|805.9|804.9|805.4|804.4|806.1|805.1|805.4|804.4|191
1706186700000|2024-01-25 12:45:00|805.5|804.5|804.6|803.6|805.5|804.5|804.1|803.1|303
1706187000000|2024-01-25 12:50:00|804.5|803.5|802.9|801.9|804.6|803.6|802.6|801.6|1010
1706187300000|2024-01-25 12:55:00|802.6|801.6|803|802|803.4|802.4|802.4|801.4|413
1706187600000|2024-01-25 13:00:00|803.1|802.1|804.1|803.1|804.1|803.1|801.4|800.4|1113
1706187900000|2024-01-25 13:05:00|804.4|803.4|805.4|804.4|805.9|804.9|804.3|803.3|397
1706188200000|2024-01-25 13:10:00|805.3|804.3|805.8|804.8|806.1|805.1|805.1|804.1|680
1706188500000|2024-01-25 13:15:00|805.6|804.6|805.9|804.9|806.6|805.6|804.9|803.9|412
1706188800000|2024-01-25 13:20:00|806|805|806.9|805.9|807|806|805.8|804.8|693
1706189100000|2024-01-25 13:25:00|807|806|807.4|806.4|807.5|806.5|806.9|805.9|392
1706189400000|2024-01-25 13:30:00|807.5|806.5|807.6|806.6|808.1|807.1|806.6|805.6|698
1706189700000|2024-01-25 13:35:00|807.4|806.4|808.9|807.9|809.3|808.3|807.4|806.4|392
1706190000000|2024-01-25 13:40:00|809|808|808.6|807.6|809.1|808.1|808.4|807.4|276
1706190300000|2024-01-25 13:45:00|808.8|807.8|807.4|806.4|809.1|808.1|807.1|806.1|1436
1706190600000|2024-01-25 13:50:00|807.5|806.5|807.1|806.1|807.9|806.9|806.9|805.9|186
1706190900000|2024-01-25 13:55:00|807|806|809.1|808.1|809.1|808.1|807|806|363
1706191200000|2024-01-25 14:00:00|809.3|808.3|809.9|808.9|810|809|808.5|807.5|425
1706191500000|2024-01-25 14:05:00|809.8|808.8|810.4|809.4|810.9|809.9|809.4|808.4|815
1706191800000|2024-01-25 14:10:00|810.6|809.6|810.6|809.6|811.1|810.1|810.1|809.1|387
1706192100000|2024-01-25 14:15:00|810.9|809.9|812.6|811.6|812.9|811.9|810.6|809.6|612
1706192400000|2024-01-25 14:20:00|812.8|811.8|812|811|813.1|812.1|811.4|810.4|776
1706192700000|2024-01-25 14:25:00|812.1|811.1|812.4|811.4|812.6|811.6|811.9|810.9|287
1706193000000|2024-01-25 14:30:00|812.3|811.3|811.1|810.1|812.5|811.5|809.6|808.6|1462
1706193300000|2024-01-25 14:35:00|810.9|809.9|812.4|811.4|812.4|811.4|810.6|809.6|315
1706193600000|2024-01-25 14:40:00|812.6|811.6|810.6|809.6|812.6|811.6|809.9|808.9|670
1706193900000|2024-01-25 14:45:00|810.9|809.9|812.1|811.1|813|812|810.6|809.6|685
1706194200000|2024-01-25 14:50:00|812.3|811.3|812.1|811.1|813.6|812.6|811.9|810.9|863
1706194500000|2024-01-25 14:55:00|812.4|811.4|812.6|811.6|812.9|811.9|811.9|810.9|1608
1706194800000|2024-01-25 15:00:00|812.8|811.8|812.1|811.1|812.9|811.9|811.4|810.4|1370
1706195100000|2024-01-25 15:05:00|812.3|811.3|809.6|808.6|812.4|811.4|809.4|808.4|1479
1706195400000|2024-01-25 15:10:00|809.5|808.5|808.9|807.9|810.6|809.6|808.8|807.8|1982
1706195700000|2024-01-25 15:15:00|809|808|809.6|808.6|810.1|809.1|808.4|807.4|2110
1706196000000|2024-01-25 15:20:00|809.9|808.9|809.8|808.8|810.1|809.1|809.1|808.1|1042
1706196300000|2024-01-25 15:25:00|809.9|808.9|810.1|809.1|810.4|809.4|809.4|808.4|535
1706196600000|2024-01-25 15:30:00|810.3|809.3|809.4|808.4|810.4|809.4|808.4|807.4|1064
1706196900000|2024-01-25 15:35:00|809.6|808.6|808.1|807.1|809.6|808.6|807.9|806.9|2038
1706197200000|2024-01-25 15:40:00|808.3|807.3|809.4|808.4|809.9|808.9|808.1|807.1|1241
1706197500000|2024-01-25 15:45:00|809.3|808.3|810.6|809.6|811.1|810.1|809.1|808.1|824
1706197800000|2024-01-25 15:50:00|810.8|809.8|811.1|810.1|812.6|811.6|810.4|809.4|1174
1706198100000|2024-01-25 15:55:00|811.4|810.4|810.6|809.6|811.6|810.6|810.1|809.1|539
1706198400000|2024-01-25 16:00:00|810.4|809.4|811.1|810.1|811.1|810.1|809.1|808.1|1424
1706198700000|2024-01-25 16:05:00|811.3|810.3|811.4|810.4|812.1|811.1|810.9|809.9|1295
1706199000000|2024-01-25 16:10:00|811.5|810.5|812.4|811.4|812.9|811.9|810.9|809.9|717
1706199300000|2024-01-25 16:15:00|812.5|811.5|815.4|814.4|815.4|814.4|812.4|811.4|3530
1706199600000|2024-01-25 16:20:00|815.1|814.1|814.9|813.9|815.4|814.4|813.1|812.1|2865
1706199900000|2024-01-25 16:25:00|814.6|813.6|814.6|813.6|814.6|813.6|813.6|812.6|3994
1706200200000|2024-01-25 16:30:00|814.4|813.4|816.1|815.1|816.9|815.9|814.4|813.4|6306
1706200500000|2024-01-25 16:35:00|816.3|815.3|817.1|816.1|818.1|817.1|816.1|815.1|3607
1706200800000|2024-01-25 16:40:00|817.3|816.3|816.9|815.9|818.4|817.4|816.9|815.9|1248
1706201100000|2024-01-25 16:45:00|817|816|817.6|816.6|818.4|817.4|816.9|815.9|752
1706201400000|2024-01-25 16:50:00|817.8|816.8|819.1|818.1|819.5|818.5|816.9|815.9|1244
1706201700000|2024-01-25 16:55:00|819.3|818.3|817.8|816.8|819.9|818.9|817.6|816.6|1262
1706202000000|2024-01-25 17:00:00|817.9|816.9|819.1|818.1|819.4|818.4|817.4|816.4|1690
1706202300000|2024-01-25 17:05:00|819.3|818.3|818.4|817.4|819.5|818.5|817.6|816.6|1930
1706202600000|2024-01-25 17:10:00|818.5|817.5|818.6|817.6|819.4|818.4|818.4|817.4|1772
1706202900000|2024-01-25 17:15:00|818.4|817.4|816.8|815.8|818.6|817.6|816.4|815.4|1060
1706203200000|2024-01-25 17:20:00|816.6|815.6|816.4|815.4|816.9|815.9|815.8|814.8|640
1706203500000|2024-01-25 17:25:00|816.5|815.5|815.6|814.6|816.6|815.6|815.4|814.4|380
1706203800000|2024-01-25 17:30:00|815.4|814.4|816.4|815.4|816.6|815.6|815.4|814.4|223
1706204100000|2024-01-25 17:35:00|816.5|815.5|816.8|815.8|816.9|815.9|815.9|814.9|1248
1706204400000|2024-01-25 17:40:00|816.9|815.9|817.9|816.9|818|817|816.9|815.9|602
1706204700000|2024-01-25 17:45:00|818.1|817.1|817.5|816.5|818.1|817.1|816.9|815.9|350
1706205000000|2024-01-25 17:50:00|817.4|816.4|818.1|817.1|818.3|817.3|817.4|816.4|73
1706205300000|2024-01-25 17:55:00|818.4|817.4|819.1|818.1|819.4|818.4|818.4|817.4|300
1706205600000|2024-01-25 18:00:00|819.3|818.3|818.6|817.6|819.4|818.4|818.4|817.4|263
1706205900000|2024-01-25 18:05:00|818.8|817.8|819.5|818.5|819.6|818.6|818.6|817.6|579
1706206200000|2024-01-25 18:10:00|819.4|818.4|819.6|818.6|820.1|819.1|819.4|818.4|470
1706206500000|2024-01-25 18:15:00|819.4|818.4|820.1|819.1|820.1|819.1|819.4|818.4|161
1706206800000|2024-01-25 18:20:00|820.4|819.4|819.4|818.4|820.6|819.6|819.4|818.4|511
1706207100000|2024-01-25 18:25:00|819.5|818.5|819.6|818.6|819.6|818.6|818.6|817.6|240
1706207400000|2024-01-25 18:30:00|819.9|818.9|820.1|819.1|820.6|819.6|819.6|818.6|296
1706207700000|2024-01-25 18:35:00|820.3|819.3|820.6|819.6|820.6|819.6|820.1|819.1|169
1706208000000|2024-01-25 18:40:00|820.5|819.5|822.1|821.1|822.1|821.1|820.4|819.4|2593
1706208300000|2024-01-25 18:45:00|822.6|821.6|822.6|821.6|822.9|821.9|821.4|820.4|1444
1706208600000|2024-01-25 18:50:00|822.5|821.5|822.9|821.9|823.5|822.5|821.9|820.9|1724
1706208900000|2024-01-25 18:55:00|823|822|822.6|821.6|823.4|822.4|821.6|820.6|531
1706209200000|2024-01-25 19:00:00|823.1|822.1|822.1|821.1|823.4|822.4|821.9|820.9|1908
1706209500000|2024-01-25 19:05:00|822.3|821.3|823.6|822.6|824.1|823.1|822.1|821.1|862
1706209800000|2024-01-25 19:10:00|823.5|822.5|824.9|823.9|825.4|824.4|822.9|821.9|858
1706210100000|2024-01-25 19:15:00|824.8|823.8|824.6|823.6|825.1|824.1|824.4|823.4|432
1706210400000|2024-01-25 19:20:00|824.9|823.9|825.3|824.3|825.4|824.4|824.6|823.6|699
1706210700000|2024-01-25 19:25:00|825.4|824.4|827.1|826.1|827.6|826.6|825.4|824.4|1271
1706211000000|2024-01-25 19:30:00|826.9|825.9|828.1|827.1|828.1|827.1|826.4|825.4|413
1706211300000|2024-01-25 19:35:00|828|827|827.4|826.4|828|827|827.1|826.1|137
1706211600000|2024-01-25 19:40:00|827.5|826.5|827.6|826.6|828.1|827.1|827.4|826.4|222
1706211900000|2024-01-25 19:45:00|827.8|826.8|827.6|826.6|828.1|827.1|827.6|826.6|297
1706212200000|2024-01-25 19:50:00|827.4|826.4|827.4|826.4|828.1|827.1|827.4|826.4|415
1706212500000|2024-01-25 19:55:00|827.1|826.1|827.6|826.6|827.6|826.6|827.1|826.1|110
1706212800000|2024-01-25 20:00:00|827.8|826.8|827.8|826.8|827.9|826.9|827.4|826.4|104
1706213100000|2024-01-25 20:05:00|827.9|826.9|827.6|826.6|827.9|826.9|827.6|826.6|51
1706213400000|2024-01-25 20:10:00|827.5|826.5|827.4|826.4|827.6|826.6|827.4|826.4|60
1706213700000|2024-01-25 20:15:00|827.3|826.3|826.6|825.6|827.3|826.3|826.6|825.6|43
1706214000000|2024-01-25 20:20:00|826.8|825.8|826.9|825.9|826.9|825.9|826.3|825.3|162
1706214300000|2024-01-25 20:25:00|826.8|825.8|826.8|825.8|826.9|825.9|826.4|825.4|77
1706214600000|2024-01-25 20:30:00|826.6|825.6|827.1|826.1|827.1|826.1|826.6|825.6|144
1706214900000|2024-01-25 20:35:00|827|826|827.1|826.1|827.1|826.1|826.9|825.9|150
1706215200000|2024-01-25 20:40:00|827|826|827|826|827.3|826.3|826.9|825.9|49
1706215500000|2024-01-25 20:45:00|827.1|826.1|826.9|825.9|827.1|826.1|826.9|825.9|16
1706215800000|2024-01-25 20:50:00|827|826|827|826|827.1|826.1|826.8|825.8|1683
1706216100000|2024-01-25 20:55:00|826.9|825.9|827|826|827.1|826.1|826.8|825.8|89
1706216400000|2024-01-25 21:00:00|826.9|825.9|826.6|825.6|827.1|826.1|826.6|825.6|205
1706216700000|2024-01-25 21:05:00|826.8|825.8|826.6|825.6|826.9|825.9|826.6|825.6|9
1706217000000|2024-01-25 21:10:00|826.5|825.5|826.1|825.1|826.6|825.6|826.1|825.1|29
1706217300000|2024-01-25 21:15:00|826.4|825.4|826.6|825.6|826.8|825.8|826.3|825.3|25
1706217600000|2024-01-25 21:20:00|826.4|825.4|826.9|825.9|826.9|825.9|826.4|825.4|23
1706217900000|2024-01-25 21:25:00|826.8|825.8|826.8|825.8|826.9|825.9|826.4|825.4|270
1706218200000|2024-01-25 21:30:00|826.6|825.6|826.4|825.4|826.6|825.6|826.1|825.1|38
1706218500000|2024-01-25 21:35:00|826.3|825.3|826.4|825.4|826.4|825.4|826.1|825.1|61
1706218800000|2024-01-25 21:40:00|826.3|825.3|825.9|824.9|826.4|825.4|825.9|824.9|109
1706219100000|2024-01-25 21:45:00|825.6|824.6|826|825|826|825|825.6|824.6|68
1706219400000|2024-01-25 21:50:00|826.1|825.1|825.9|824.9|826.4|825.4|825.9|824.9|58
1706219700000|2024-01-25 21:55:00|826|825|825.8|824.8|826.3|825.3|825.8|824.8|34
1706220000000|2024-01-25 22:00:00|825.9|824.9|826.3|825.3|826.3|825.3|825.9|824.9|5
1706220600000|2024-01-25 22:10:00|826.1|825.1|826.1|825.1|826.1|825.1|826.1|825.1|0
1706221200000|2024-01-25 22:20:00|826.3|825.3|826.3|825.3|826.3|825.3|826.3|825.3|0
1706221500000|2024-01-25 22:25:00|826.1|825.1|826.5|825.5|826.6|825.6|826.1|825.1|21
1706221800000|2024-01-25 22:30:00|826.9|825.9|826.8|825.8|827|826|826.8|825.8|4
1706222100000|2024-01-25 22:35:00|826.9|825.9|827|826|827|826|826.8|825.8|0
1706222400000|2024-01-25 22:40:00|826.9|825.9|827.6|826.6|827.6|826.6|826.9|825.9|16
1706222700000|2024-01-25 22:45:00|827.8|826.8|827.5|826.5|827.8|826.8|827.5|826.5|11
1706223000000|2024-01-25 22:50:00|827.3|826.3|827.3|826.3|827.5|826.5|827.3|826.3|12
1706223300000|2024-01-25 22:55:00|827.4|826.4|827.4|826.4|827.4|826.4|827.4|826.4|0
1706230800000|2024-01-26 01:00:00|826.6|825.6|824.6|823.6|826.8|825.8|824.6|823.6|79
1706231100000|2024-01-26 01:05:00|824.8|823.8|825.3|824.3|825.5|824.5|824.6|823.6|32
1706231400000|2024-01-26 01:10:00|825.1|824.1|823.3|822.3|825.3|824.3|823.3|822.3|99
1706231700000|2024-01-26 01:15:00|823.4|822.4|823.1|822.1|823.8|822.8|822.9|821.9|28
1706232000000|2024-01-26 01:20:00|823.3|822.3|823.6|822.6|823.9|822.9|823.1|822.1|18
1706232300000|2024-01-26 01:25:00|823.8|822.8|822.5|821.5|823.8|822.8|822.4|821.4|34
1706232600000|2024-01-26 01:30:00|822.4|821.4|823.3|822.3|823.3|822.3|821.9|820.9|101
1706232900000|2024-01-26 01:35:00|823.1|822.1|822.9|821.9|823.5|822.5|822.4|821.4|105
1706233200000|2024-01-26 01:40:00|823|822|821.9|820.9|823|822|821.8|820.8|194
1706233500000|2024-01-26 01:45:00|821.3|820.3|820.4|819.4|821.4|820.4|820.4|819.4|343
1706233800000|2024-01-26 01:50:00|820.5|819.5|820.6|819.6|820.9|819.9|819.9|818.9|63
1706234100000|2024-01-26 01:55:00|820.5|819.5|820.6|819.6|820.9|819.9|820.5|819.5|313
1706234400000|2024-01-26 02:00:00|820.5|819.5|820.6|819.6|820.8|819.8|820.4|819.4|10
1706234700000|2024-01-26 02:05:00|820.5|819.5|821|820|821.3|820.3|820.5|819.5|55
1706235000000|2024-01-26 02:10:00|820.9|819.9|821.8|820.8|821.9|820.9|820.8|819.8|22
1706235300000|2024-01-26 02:15:00|821.9|820.9|822|821|822|821|821.5|820.5|89
1706235600000|2024-01-26 02:20:00|822.1|821.1|822.1|821.1|822.1|821.1|821.9|820.9|3
1706235900000|2024-01-26 02:25:00|822|821|822|821|822.1|821.1|821.9|820.9|2
1706236200000|2024-01-26 02:30:00|822.3|821.3|822.6|821.6|822.9|821.9|822.1|821.1|213
1706236500000|2024-01-26 02:35:00|822.5|821.5|822.5|821.5|822.6|821.6|822.3|821.3|11
1706236800000|2024-01-26 02:40:00|822.6|821.6|822.5|821.5|822.6|821.6|822.4|821.4|1
1706237100000|2024-01-26 02:45:00|822.6|821.6|822.9|821.9|822.9|821.9|822.5|821.5|20
1706237400000|2024-01-26 02:50:00|822.8|821.8|822.9|821.9|822.9|821.9|822.5|821.5|52
1706237700000|2024-01-26 02:55:00|822.6|821.6|822.9|821.9|823|822|822.1|821.1|30
1706238000000|2024-01-26 03:00:00|823.1|822.1|822.8|821.8|823.1|822.1|822.6|821.6|16
1706238300000|2024-01-26 03:05:00|822.6|821.6|822.6|821.6|822.9|821.9|822.4|821.4|5
1706238600000|2024-01-26 03:10:00|822.5|821.5|822.8|821.8|822.8|821.8|822.4|821.4|2
1706238900000|2024-01-26 03:15:00|822.9|821.9|823.1|822.1|823.1|822.1|822.8|821.8|11
1706239200000|2024-01-26 03:20:00|823|822|823.1|822.1|823.1|822.1|822.9|821.9|0
1706239500000|2024-01-26 03:25:00|823|822|823|822|823|822|823|822|3
1706239800000|2024-01-26 03:30:00|822.9|821.9|822|821|822.9|821.9|821.9|820.9|22
1706240100000|2024-01-26 03:35:00|821.9|820.9|822|821|822.1|821.1|821.9|820.9|3
1706240400000|2024-01-26 03:40:00|821.9|820.9|821.9|820.9|822|821|821.8|820.8|1
1706240700000|2024-01-26 03:45:00|822|821|821.6|820.6|822|821|821.6|820.6|6
1706241000000|2024-01-26 03:50:00|821.5|820.5|821.4|820.4|821.6|820.6|821.4|820.4|4
1706241300000|2024-01-26 03:55:00|821.5|820.5|821.5|820.5|821.5|820.5|821.4|820.4|2
1706241600000|2024-01-26 04:00:00|821.6|820.6|821.6|820.6|821.8|820.8|821.6|820.6|3
1706241900000|2024-01-26 04:05:00|821.5|820.5|821.4|820.4|821.6|820.6|821.3|820.3|16
1706242200000|2024-01-26 04:10:00|821.5|820.5|821.5|820.5|821.5|820.5|821.4|820.4|0
1706242500000|2024-01-26 04:15:00|821.6|820.6|821.1|820.1|821.9|820.9|821.1|820.1|15
1706242800000|2024-01-26 04:20:00|821|820|820.5|819.5|821.1|820.1|820.4|819.4|70
1706243100000|2024-01-26 04:25:00|820.6|819.6|821|820|821|820|820.6|819.6|24
1706243400000|2024-01-26 04:30:00|820.9|819.9|821|820|821|820|820.9|819.9|4
1706243700000|2024-01-26 04:35:00|820.9|819.9|821|820|821|820|820.8|819.8|129
1706244000000|2024-01-26 04:40:00|820.9|819.9|820.9|819.9|821|820|820.9|819.9|0
1706244300000|2024-01-26 04:45:00|820.8|819.8|821.1|820.1|821.3|820.3|820.6|819.6|148
1706244600000|2024-01-26 04:50:00|821.3|820.3|821.4|820.4|821.4|820.4|821.3|820.3|2
1706244900000|2024-01-26 04:55:00|821.6|820.6|821.8|820.8|821.9|820.9|821.5|820.5|313
1706245200000|2024-01-26 05:00:00|821.9|820.9|821.6|820.6|822|821|821.6|820.6|20
1706245500000|2024-01-26 05:05:00|821.5|820.5|821.9|820.9|821.9|820.9|821.4|820.4|14
1706245800000|2024-01-26 05:10:00|821.6|820.6|821.6|820.6|821.6|820.6|821.5|820.5|38
1706246100000|2024-01-26 05:15:00|821.8|820.8|821.6|820.6|821.8|820.8|821.6|820.6|5
1706246400000|2024-01-26 05:20:00|821.4|820.4|821.3|820.3|821.5|820.5|821|820|12
1706246700000|2024-01-26 05:25:00|821.1|820.1|821.1|820.1|821.3|820.3|821|820|1
1706247000000|2024-01-26 05:30:00|821.4|820.4|822.9|821.9|823.3|822.3|821.3|820.3|118
1706247300000|2024-01-26 05:35:00|823.1|822.1|823.4|822.4|823.8|822.8|823|822|37
1706247600000|2024-01-26 05:40:00|823.5|822.5|822.8|821.8|823.5|822.5|822.4|821.4|39
1706247900000|2024-01-26 05:45:00|822.9|821.9|823.3|822.3|823.3|822.3|822.9|821.9|0
1706248200000|2024-01-26 05:50:00|823.1|822.1|823.8|822.8|823.9|822.9|823.1|822.1|0
1706248500000|2024-01-26 05:55:00|823.6|822.6|822.9|821.9|823.6|822.6|822.9|821.9|353
1706248800000|2024-01-26 06:00:00|822.8|821.8|822|821|822.8|821.8|821.1|820.1|65
1706249100000|2024-01-26 06:05:00|821.9|820.9|821|820|821.9|820.9|820.8|819.8|6
1706249400000|2024-01-26 06:10:00|820.9|819.9|820.9|819.9|821.1|820.1|820.6|819.6|16
1706249700000|2024-01-26 06:15:00|820.8|819.8|820.9|819.9|820.9|819.9|820.8|819.8|6
1706250000000|2024-01-26 06:20:00|821|820|821.1|820.1|821.5|820.5|820.9|819.9|50
1706250300000|2024-01-26 06:25:00|821.3|820.3|821|820|821.4|820.4|820.9|819.9|3
1706250600000|2024-01-26 06:30:00|821.1|820.1|820.6|819.6|821.3|820.3|819.8|818.8|172
1706250900000|2024-01-26 06:35:00|820.4|819.4|819.5|818.5|820.6|819.6|819.1|818.1|171
1706251200000|2024-01-26 06:40:00|819.4|818.4|819.6|818.6|819.6|818.6|819.1|818.1|39
1706251500000|2024-01-26 06:45:00|819.9|818.9|819.1|818.1|819.9|818.9|819|818|58
1706251800000|2024-01-26 06:50:00|819.3|818.3|819.4|818.4|819.6|818.6|818.9|817.9|363
1706252100000|2024-01-26 06:55:00|819.3|818.3|819|818|819.6|818.6|818.9|817.9|143
1706252400000|2024-01-26 07:00:00|819.1|818.1|819.1|818.1|819.9|818.9|819|818|85
1706252700000|2024-01-26 07:05:00|819.3|818.3|820.5|819.5|820.9|819.9|819.1|818.1|338
1706253000000|2024-01-26 07:10:00|820.6|819.6|821|820|821.4|820.4|820.4|819.4|376
1706253300000|2024-01-26 07:15:00|820.9|819.9|820.4|819.4|821.1|820.1|819.9|818.9|329
1706253600000|2024-01-26 07:20:00|820.3|819.3|820.1|819.1|821.1|820.1|820.1|819.1|184
1706253900000|2024-01-26 07:25:00|820|819|821|820|821.3|820.3|819.9|818.9|374
1706254200000|2024-01-26 07:30:00|820.9|819.9|820.3|819.3|820.9|819.9|820|819|334
1706254500000|2024-01-26 07:35:00|820.4|819.4|819.6|818.6|820.6|819.6|819.6|818.6|65
1706254800000|2024-01-26 07:40:00|819.4|818.4|819.6|818.6|820|819|819.4|818.4|185
1706255100000|2024-01-26 07:45:00|819.8|818.8|820|819|820.1|819.1|819.4|818.4|75
1706255400000|2024-01-26 07:50:00|820.1|819.1|820.4|819.4|821.4|820.4|819.6|818.6|240
1706255700000|2024-01-26 07:55:00|820.9|819.9|820.4|819.4|821.1|820.1|819.8|818.8|871
1706256000000|2024-01-26 08:00:00|820.6|819.6|820.1|819.1|821.3|820.3|819.6|818.6|830
1706256300000|2024-01-26 08:05:00|819.9|818.9|819.1|818.1|820.1|819.1|819.1|818.1|567
1706256600000|2024-01-26 08:10:00|819.3|818.3|820.1|819.1|820.4|819.4|819.1|818.1|613
1706256900000|2024-01-26 08:15:00|820|819|819.9|818.9|820.3|819.3|819.6|818.6|170
1706257200000|2024-01-26 08:20:00|819.8|818.8|819.3|818.3|819.9|818.9|818.1|817.1|514
1706257500000|2024-01-26 08:25:00|819.1|818.1|819.9|818.9|820.1|819.1|819.1|818.1|744
1706257800000|2024-01-26 08:30:00|819.6|818.6|821.1|820.1|821.6|820.6|819.4|818.4|722
1706258100000|2024-01-26 08:35:00|820.9|819.9|821.1|820.1|821.1|820.1|820.3|819.3|193
1706258400000|2024-01-26 08:40:00|820.6|819.6|820.9|819.9|822.1|821.1|820.3|819.3|762
1706258700000|2024-01-26 08:45:00|821|820|819.9|818.9|821|820|818.4|817.4|468
1706259000000|2024-01-26 08:50:00|820|819|820.1|819.1|821.9|820.9|820|819|821
1706259300000|2024-01-26 08:55:00|820.4|819.4|819.1|818.1|820.4|819.4|818.9|817.9|275
1706259600000|2024-01-26 09:00:00|819.3|818.3|818.6|817.6|819.4|818.4|818.4|817.4|306
1706259900000|2024-01-26 09:05:00|818.9|817.9|818.9|817.9|819.1|818.1|817.9|816.9|278
1706260200000|2024-01-26 09:10:00|819.1|818.1|819.4|818.4|819.4|818.4|818.1|817.1|249
1706260500000|2024-01-26 09:15:00|819.3|818.3|820.3|819.3|820.6|819.6|818.9|817.9|277
1706260800000|2024-01-26 09:20:00|820.1|819.1|819.4|818.4|820.5|819.5|819.4|818.4|249
1706261100000|2024-01-26 09:25:00|819.5|818.5|818.6|817.6|819.5|818.5|818.3|817.3|179
1706261400000|2024-01-26 09:30:00|818.5|817.5|818.1|817.1|819.3|818.3|818.1|817.1|395
1706261700000|2024-01-26 09:35:00|818.3|817.3|817.8|816.8|819|818|817.5|816.5|447
1706262000000|2024-01-26 09:40:00|817.6|816.6|817.8|816.8|818.4|817.4|817.1|816.1|791
1706262300000|2024-01-26 09:45:00|817.6|816.6|817.8|816.8|818.4|817.4|817.6|816.6|147
1706262600000|2024-01-26 09:50:00|817.6|816.6|816.1|815.1|817.9|816.9|815.9|814.9|857
1706262900000|2024-01-26 09:55:00|816.4|815.4|816.8|815.8|817.3|816.3|816.4|815.4|207
1706263200000|2024-01-26 10:00:00|816.6|815.6|816.5|815.5|816.9|815.9|816.1|815.1|571
1706263500000|2024-01-26 10:05:00|816.6|815.6|816.6|815.6|817.4|816.4|816.6|815.6|200
1706263800000|2024-01-26 10:10:00|816.4|815.4|816.9|815.9|817.1|816.1|815.1|814.1|1191
1706264100000|2024-01-26 10:15:00|817.1|816.1|816.1|815.1|817.1|816.1|815.9|814.9|272
1706264400000|2024-01-26 10:20:00|815.9|814.9|815.6|814.6|816.1|815.1|815.4|814.4|297
1706264700000|2024-01-26 10:25:00|815.8|814.8|816.9|815.9|816.9|815.9|815.6|814.6|336
1706265000000|2024-01-26 10:30:00|817.1|816.1|818.1|817.1|818.4|817.4|816.6|815.6|995
1706265300000|2024-01-26 10:35:00|818.3|817.3|818.9|817.9|818.9|817.9|818.3|817.3|82
1706265600000|2024-01-26 10:40:00|819.4|818.4|817.9|816.9|819.9|818.9|817.9|816.9|687
1706265900000|2024-01-26 10:45:00|818|817|817.9|816.9|818.4|817.4|817.6|816.6|216
1706266200000|2024-01-26 10:50:00|818.1|817.1|818.1|817.1|818.4|817.4|817.9|816.9|133
1706266500000|2024-01-26 10:55:00|818.3|817.3|819.4|818.4|819.6|818.6|817.9|816.9|445
1706266800000|2024-01-26 11:00:00|819.1|818.1|820.1|819.1|820.9|819.9|818.9|817.9|483
1706267100000|2024-01-26 11:05:00|819.9|818.9|819.1|818.1|820.9|819.9|818.9|817.9|530
1706267400000|2024-01-26 11:10:00|819.3|818.3|819|818|819.6|818.6|818.6|817.6|80
1706267700000|2024-01-26 11:15:00|818.9|817.9|819.6|818.6|820.1|819.1|818.9|817.9|72
1706268000000|2024-01-26 11:20:00|819.1|818.1|819.9|818.9|819.9|818.9|819.1|818.1|113
1706268300000|2024-01-26 11:25:00|819.6|818.6|820.1|819.1|820.1|819.1|819.4|818.4|102
1706268600000|2024-01-26 11:30:00|820.4|819.4|819.9|818.9|821.4|820.4|819.9|818.9|331
1706268900000|2024-01-26 11:35:00|820.1|819.1|820.9|819.9|821.3|820.3|819.9|818.9|470
1706269200000|2024-01-26 11:40:00|821.1|820.1|822.4|821.4|822.6|821.6|821.1|820.1|1419
1706269500000|2024-01-26 11:45:00|822.3|821.3|822.1|821.1|822.4|821.4|821.8|820.8|304
1706269800000|2024-01-26 11:50:00|822.4|821.4|822.4|821.4|822.5|821.5|821.6|820.6|249
1706270100000|2024-01-26 11:55:00|822.3|821.3|822.4|821.4|822.6|821.6|821.9|820.9|166
1706270400000|2024-01-26 12:00:00|822.5|821.5|821.4|820.4|822.6|821.6|820.9|819.9|470
1706270700000|2024-01-26 12:05:00|821.1|820.1|821.4|820.4|821.5|820.5|820.6|819.6|1070
1706271000000|2024-01-26 12:10:00|821.3|820.3|820.6|819.6|821.6|820.6|820.1|819.1|132
1706271300000|2024-01-26 12:15:00|820.5|819.5|819.4|818.4|820.6|819.6|818.9|817.9|382
1706271600000|2024-01-26 12:20:00|819.1|818.1|818.6|817.6|819.4|818.4|818.6|817.6|219
1706271900000|2024-01-26 12:25:00|818.4|817.4|818.6|817.6|819.4|818.4|818|817|347
1706272200000|2024-01-26 12:30:00|818.9|817.9|819.5|818.5|820.1|819.1|818.9|817.9|89
1706272500000|2024-01-26 12:35:00|819.4|818.4|819.3|818.3|819.5|818.5|818.9|817.9|129
1706272800000|2024-01-26 12:40:00|819.1|818.1|819.9|818.9|820|819|819.1|818.1|651
1706273100000|2024-01-26 12:45:00|819.6|818.6|820.1|819.1|820.4|819.4|819.6|818.6|66
1706273400000|2024-01-26 12:50:00|819.4|818.4|818.5|817.5|819.6|818.6|818.4|817.4|680
1706273700000|2024-01-26 12:55:00|818.4|817.4|818.9|817.9|819.1|818.1|818.1|817.1|782
1706274000000|2024-01-26 13:00:00|819|818|818.8|817.8|819.4|818.4|818.4|817.4|231
1706274300000|2024-01-26 13:05:00|818.6|817.6|818.9|817.9|820.3|819.3|817.3|816.3|1180
1706274600000|2024-01-26 13:10:00|819|818|818.4|817.4|819.1|818.1|818.1|817.1|159
1706274900000|2024-01-26 13:15:00|818.3|817.3|820.8|819.8|821.1|820.1|818.1|817.1|507
1706275200000|2024-01-26 13:20:00|820.6|819.6|820.4|819.4|821.1|820.1|819.3|818.3|302
1706275500000|2024-01-26 13:25:00|820.3|819.3|820.3|819.3|821.5|820.5|820|819|399
1706275800000|2024-01-26 13:30:00|820.1|819.1|820.6|819.6|821.1|820.1|819.6|818.6|654
1706276100000|2024-01-26 13:35:00|820.9|819.9|821|820|821.6|820.6|820.5|819.5|386
1706276400000|2024-01-26 13:40:00|820.9|819.9|820.9|819.9|822.1|821.1|820.6|819.6|306
1706276700000|2024-01-26 13:45:00|820.8|819.8|820.6|819.6|821.1|820.1|820.1|819.1|268
1706277000000|2024-01-26 13:50:00|820.5|819.5|819.9|818.9|821.9|820.9|819.6|818.6|402
1706277300000|2024-01-26 13:55:00|819.6|818.6|819.9|818.9|820.4|819.4|819.1|818.1|885
1706277600000|2024-01-26 14:00:00|819.8|818.8|822.4|821.4|822.9|821.9|819.5|818.5|1036
1706277900000|2024-01-26 14:05:00|822.5|821.5|825.1|824.1|825.6|824.6|822.4|821.4|1500
1706278200000|2024-01-26 14:10:00|824.9|823.9|823.9|822.9|825.9|824.9|823.9|822.9|1097
1706278500000|2024-01-26 14:15:00|824|823|821.6|820.6|824.1|823.1|820.9|819.9|2455
1706278800000|2024-01-26 14:20:00|821.8|820.8|818.6|817.6|822.1|821.1|817.6|816.6|3048
1706279100000|2024-01-26 14:25:00|818.4|817.4|821.1|820.1|821.4|820.4|818.4|817.4|1289
1706279400000|2024-01-26 14:30:00|821.3|820.3|821.6|820.6|822.6|821.6|820.9|819.9|1739
1706279700000|2024-01-26 14:35:00|821.9|820.9|822.8|821.8|823.6|822.6|821.6|820.6|953
1706280000000|2024-01-26 14:40:00|822.9|821.9|820.9|819.9|823|822|820.5|819.5|778
1706280300000|2024-01-26 14:45:00|820.6|819.6|820.9|819.9|822.1|821.1|820.4|819.4|764
1706280600000|2024-01-26 14:50:00|820.8|819.8|821.9|820.9|822.1|821.1|820.6|819.6|768
1706280900000|2024-01-26 14:55:00|821.8|820.8|821.1|820.1|821.9|820.9|820.1|819.1|1569
1706281200000|2024-01-26 15:00:00|821.3|820.3|818.9|817.9|821.8|820.8|818.1|817.1|2128
1706281500000|2024-01-26 15:05:00|819|818|819.4|818.4|819.9|818.9|818.5|817.5|1473
1706281800000|2024-01-26 15:10:00|819.6|818.6|820.6|819.6|821.4|820.4|818.6|817.6|958
1706282100000|2024-01-26 15:15:00|820.9|819.9|821.6|820.6|821.6|820.6|819.6|818.6|500
1706282400000|2024-01-26 15:20:00|821.8|820.8|822.4|821.4|822.6|821.6|821.4|820.4|1601
1706282700000|2024-01-26 15:25:00|822.6|821.6|825.9|824.9|826.4|825.4|822.1|821.1|4603
1706283000000|2024-01-26 15:30:00|825.8|824.8|827|826|827|826|824.1|823.1|1835
1706283300000|2024-01-26 15:35:00|826.9|825.9|828.1|827.1|828.4|827.4|826.9|825.9|3068
1706283600000|2024-01-26 15:40:00|828.3|827.3|828.3|827.3|828.9|827.9|826.9|825.9|3942
1706283900000|2024-01-26 15:45:00|828.1|827.1|825.4|824.4|828.6|827.6|825.4|824.4|3093
1706284200000|2024-01-26 15:50:00|825.1|824.1|824.8|823.8|826.1|825.1|823.8|822.8|1743
1706284500000|2024-01-26 15:55:00|824.6|823.6|824.1|823.1|825.1|824.1|823.6|822.6|1019
1706284800000|2024-01-26 16:00:00|824.4|823.4|823.1|822.1|824.8|823.8|822.6|821.6|2335
1706285100000|2024-01-26 16:05:00|822.9|821.9|820.9|819.9|822.9|821.9|820.6|819.6|2047
1706285400000|2024-01-26 16:10:00|821|820|822.4|821.4|822.4|821.4|819.9|818.9|1763
1706285700000|2024-01-26 16:15:00|822.1|821.1|818.1|817.1|822.6|821.6|817.9|816.9|3650
1706286000000|2024-01-26 16:20:00|818|817|815.6|814.6|818.1|817.1|815.6|814.6|2282
1706286300000|2024-01-26 16:25:00|815.9|814.9|816.6|815.6|818.9|817.9|815.6|814.6|3621
1706286600000|2024-01-26 16:30:00|816.9|815.9|816.9|815.9|817.9|816.9|816.5|815.5|2516
1706286900000|2024-01-26 16:35:00|816.8|815.8|815.4|814.4|816.9|815.9|815.4|814.4|655
1706287200000|2024-01-26 16:40:00|815.3|814.3|814.4|813.4|815.3|814.3|814.1|813.1|1590
1706287500000|2024-01-26 16:45:00|814.5|813.5|814.1|813.1|815.5|814.5|813.5|812.5|1216
1706287800000|2024-01-26 16:50:00|814|813|813.9|812.9|814.8|813.8|813.3|812.3|1172
1706288100000|2024-01-26 16:55:00|814.1|813.1|813.9|812.9|814.6|813.6|812.6|811.6|663
1706288400000|2024-01-26 17:00:00|813.8|812.8|812.9|811.9|813.8|812.8|811.8|810.8|836
1706288700000|2024-01-26 17:05:00|812.8|811.8|813|812|813.1|812.1|812.4|811.4|321
1706289000000|2024-01-26 17:10:00|813.1|812.1|812.4|811.4|813.1|812.1|811.6|810.6|1107
1706289300000|2024-01-26 17:15:00|812.1|811.1|812.5|811.5|812.8|811.8|810.6|809.6|1163
1706289600000|2024-01-26 17:20:00|812.6|811.6|814.1|813.1|814.6|813.6|812.4|811.4|778
1706289900000|2024-01-26 17:25:00|814.3|813.3|813.9|812.9|815.6|814.6|813.4|812.4|1678
1706290200000|2024-01-26 17:30:00|813.8|812.8|814.4|813.4|815.1|814.1|813.6|812.6|1879
1706290500000|2024-01-26 17:35:00|814.5|813.5|812.9|811.9|814.9|813.9|812.6|811.6|659
1706290800000|2024-01-26 17:40:00|812.8|811.8|817.6|816.6|817.6|816.6|812.6|811.6|3979
1706291100000|2024-01-26 17:45:00|817.5|816.5|818.4|817.4|818.6|817.6|817.1|816.1|1406
1706291400000|2024-01-26 17:50:00|818.6|817.6|819.1|818.1|819.1|818.1|817.4|816.4|898
1706291700000|2024-01-26 17:55:00|819.4|818.4|820.6|819.6|820.6|819.6|819.1|818.1|1140
1706292000000|2024-01-26 18:00:00|820.4|819.4|822.9|821.9|822.9|821.9|820.1|819.1|1168
1706292300000|2024-01-26 18:05:00|822.6|821.6|826.6|825.6|827.1|826.1|822.6|821.6|3187
1706292600000|2024-01-26 18:10:00|826.9|825.9|828|827|828.1|827.1|825.5|824.5|1693
1706292900000|2024-01-26 18:15:00|827.9|826.9|829.9|828.9|830|829|827.4|826.4|4072
1706293200000|2024-01-26 18:20:00|829.8|828.8|830.4|829.4|831.4|830.4|829.6|828.6|1665
1706293500000|2024-01-26 18:25:00|830.6|829.6|834.1|833.1|834.1|833.1|830.6|829.6|1758
1706293800000|2024-01-26 18:30:00|834|833|839.4|838.4|839.8|838.8|834|833|2114
1706294100000|2024-01-26 18:35:00|839.3|838.3|838.9|837.9|840.4|839.4|838|837|2144
1706294400000|2024-01-26 18:40:00|839.1|838.1|835.9|834.9|839.4|838.4|833.8|832.8|2240
1706294700000|2024-01-26 18:45:00|836|835|835.1|834.1|836.4|835.4|833.8|832.8|1770
1706295000000|2024-01-26 18:50:00|835.3|834.3|836.4|835.4|837.3|836.3|834.9|833.9|723
1706295300000|2024-01-26 18:55:00|836.6|835.6|836.4|835.4|837.9|836.9|835.1|834.1|1412
1706295600000|2024-01-26 19:00:00|836.1|835.1|837.4|836.4|838.4|837.4|836.1|835.1|1873
1706295900000|2024-01-26 19:05:00|837.5|836.5|837.1|836.1|838.6|837.6|836.9|835.9|1159
1706296200000|2024-01-26 19:10:00|836.9|835.9|839|838|839.5|838.5|836.6|835.6|1052
1706296500000|2024-01-26 19:15:00|839.1|838.1|840.1|839.1|840.9|839.9|838.9|837.9|1639
1706296800000|2024-01-26 19:20:00|840.3|839.3|841.9|840.9|842.3|841.3|839.9|838.9|1813
1706297100000|2024-01-26 19:25:00|842.1|841.1|842.4|841.4|843.1|842.1|840.9|839.9|3590
1706297400000|2024-01-26 19:30:00|842.5|841.5|842.6|841.6|842.9|841.9|841.6|840.6|1559
1706297700000|2024-01-26 19:35:00|842.8|841.8|844.8|843.8|845.1|844.1|842.8|841.8|1447
1706298000000|2024-01-26 19:40:00|844.6|843.6|844.9|843.9|845.4|844.4|844.3|843.3|1018
1706298300000|2024-01-26 19:45:00|844.6|843.6|843.9|842.9|844.9|843.9|843.6|842.6|841
1706298600000|2024-01-26 19:50:00|844|843|844.4|843.4|844.9|843.9|843.6|842.6|1595
1706298900000|2024-01-26 19:55:00|844.6|843.6|846.4|845.4|846.4|845.4|844.6|843.6|1217
1706299200000|2024-01-26 20:00:00|846.5|845.5|844.5|843.5|846.5|845.5|844.1|843.1|726
1706299500000|2024-01-26 20:05:00|844.6|843.6|845.6|844.6|845.6|844.6|844.1|843.1|1114
1706299800000|2024-01-26 20:10:00|845.5|844.5|846.6|845.6|847.1|846.1|845.4|844.4|568
1706300100000|2024-01-26 20:15:00|846.5|845.5|847.6|846.6|848.1|847.1|846.1|845.1|1407
1706300400000|2024-01-26 20:20:00|847.5|846.5|848.3|847.3|848.4|847.4|846.9|845.9|357
1706300700000|2024-01-26 20:25:00|848.4|847.4|848.1|847.1|848.5|847.5|848.1|847.1|319
1706301000000|2024-01-26 20:30:00|847.9|846.9|847.5|846.5|848.4|847.4|847.4|846.4|1056
1706301300000|2024-01-26 20:35:00|847.6|846.6|848.4|847.4|848.4|847.4|847.4|846.4|699
1706301600000|2024-01-26 20:40:00|848.1|847.1|847.9|846.9|848.4|847.4|847.8|846.8|135
1706301900000|2024-01-26 20:45:00|848.1|847.1|848.1|847.1|848.6|847.6|847.9|846.9|256
1706302200000|2024-01-26 20:50:00|848.4|847.4|848.1|847.1|848.4|847.4|848.1|847.1|153
1706302500000|2024-01-26 20:55:00|848.3|847.3|848.4|847.4|848.6|847.6|848.1|847.1|223
1706302800000|2024-01-26 21:00:00|848.5|847.5|848.8|847.8|848.8|847.8|847.9|846.9|409
1706303100000|2024-01-26 21:05:00|848.6|847.6|847.9|846.9|848.8|847.8|847.8|846.8|278
1706303400000|2024-01-26 21:10:00|847.6|846.6|846.8|845.8|847.8|846.8|846.6|845.6|249
1706303700000|2024-01-26 21:15:00|846.6|845.6|847.8|846.8|847.9|846.9|846.6|845.6|245
1706304000000|2024-01-26 21:20:00|847.9|846.9|847.8|846.8|847.9|846.9|847.5|846.5|20
1706304300000|2024-01-26 21:25:00|847.9|846.9|847.9|846.9|848.3|847.3|847.1|846.1|391
1706304600000|2024-01-26 21:30:00|848|847|848.1|847.1|848.5|847.5|847.9|846.9|752
1706304900000|2024-01-26 21:35:00|848|847|847.9|846.9|848.1|847.1|847.9|846.9|137
1706305200000|2024-01-26 21:40:00|848|847|847.9|846.9|848.1|847.1|847.9|846.9|142
1706305500000|2024-01-26 21:45:00|847.6|846.6|848.5|847.5|848.6|847.6|847.6|846.6|92
1706305800000|2024-01-26 21:50:00|848.4|847.4|849.6|848.6|849.6|848.6|848.3|847.3|172
1706306100000|2024-01-26 21:55:00|850.1|849.1|850|849|850.4|849.4|849.6|848.6|105
1706482800000|2024-01-28 23:00:00|856.3|855.3|857.3|856.3|858.6|856.8|852.5|850.4|740
1706483100000|2024-01-28 23:05:00|857.1|856.1|853.3|852.3|857.1|856.1|853.3|851.1|308
1706483400000|2024-01-28 23:10:00|853.4|852.4|852.1|851.1|853.5|852.5|850.5|849.5|524
1706483700000|2024-01-28 23:15:00|852.4|851.4|851|850|852.5|851.5|850.9|849.9|314
1706484000000|2024-01-28 23:20:00|850.9|849.9|854.3|853.3|854.5|853.5|850.8|849.8|251
1706484300000|2024-01-28 23:25:00|854.6|853.6|856.9|855.9|857.3|856.3|853.9|852.9|603
1706484600000|2024-01-28 23:30:00|856.4|855.4|856.3|855.3|856.5|855.5|855.3|854.3|191
1706484900000|2024-01-28 23:35:00|856.1|855.1|855.9|854.9|856.4|855.4|855.4|854.4|77
1706485200000|2024-01-28 23:40:00|855.8|854.8|855.6|854.6|856|855|855|854|45
1706485500000|2024-01-28 23:45:00|855.5|854.5|855.9|854.9|856.8|855.8|855.5|854.5|53
1706485800000|2024-01-28 23:50:00|856|855|856|855|856.4|855.4|855.9|854.9|48
1706486100000|2024-01-28 23:55:00|856.1|855.1|856.5|855.5|856.9|855.9|856|855|43
1706486400000|2024-01-29 00:00:00|856.4|855.4|856.1|855.1|856.6|855.6|856.1|855.1|25
1706486700000|2024-01-29 00:05:00|855.6|854.6|855.5|854.5|856.3|855.3|855|854|146
1706487000000|2024-01-29 00:10:00|855.3|854.3|855.3|854.3|855.5|854.5|855.1|854.1|24
1706487300000|2024-01-29 00:15:00|855.1|854.1|855.3|854.3|856|855|854.6|853.6|220
1706487600000|2024-01-29 00:20:00|855.1|854.1|854.6|853.6|855.1|854.1|854.1|853.1|12
1706487900000|2024-01-29 00:25:00|854.5|853.5|853.6|852.6|854.5|853.5|853.5|852.5|73
1706488200000|2024-01-29 00:30:00|853.8|852.8|852.9|851.9|853.8|852.8|852.9|851.9|38
1706488500000|2024-01-29 00:35:00|852.8|851.8|850.5|849.5|852.9|851.9|849.9|848.9|79
1706488800000|2024-01-29 00:40:00|851|850|851.8|850.8|852.4|851.4|850.9|849.9|94
1706489100000|2024-01-29 00:45:00|851.5|850.5|851.8|850.8|852|851|851.3|850.3|48
1706489400000|2024-01-29 00:50:00|851.9|850.9|852.3|851.3|852.4|851.4|851.8|850.8|18
1706489700000|2024-01-29 00:55:00|852.1|851.1|850.5|849.5|852.1|851.1|850.5|849.5|88
1706490000000|2024-01-29 01:00:00|850.3|849.3|847|846|850.3|849.3|846.8|845.8|239
1706490300000|2024-01-29 01:05:00|847.3|846.3|847|846|848.1|847.1|846.6|845.6|169
1706490600000|2024-01-29 01:10:00|846.9|845.9|847.3|846.3|848.3|847.3|846.9|845.9|64
1706490900000|2024-01-29 01:15:00|847.4|846.4|849.3|848.3|850.3|849.3|847|846|138
1706491200000|2024-01-29 01:20:00|849.4|848.4|847.3|846.3|849.4|848.4|846.5|845.5|508
1706491500000|2024-01-29 01:25:00|847.1|846.1|847.3|846.3|848|847|847|846|277
1706491800000|2024-01-29 01:30:00|847.4|846.4|847.1|846.1|848.3|847.3|847|846|100
1706492100000|2024-01-29 01:35:00|847|846|849.3|848.3|849.4|848.4|847|846|61
1706492400000|2024-01-29 01:40:00|849.5|848.5|850.6|849.6|850.8|849.8|848.8|847.8|74
1706492700000|2024-01-29 01:45:00|850.4|849.4|849.9|848.9|850.8|849.8|849.8|848.8|30
1706493000000|2024-01-29 01:50:00|850|849|850.3|849.3|850.8|849.8|849.6|848.6|124
1706493300000|2024-01-29 01:55:00|850.1|849.1|847.1|846.1|850.1|849.1|847.1|846.1|107
1706493600000|2024-01-29 02:00:00|847.8|846.8|847.9|846.9|848.5|847.5|847.5|846.5|62
1706493900000|2024-01-29 02:05:00|848|847|847|846|848|847|846.9|845.9|9
1706494200000|2024-01-29 02:10:00|847.1|846.1|848.4|847.4|848.6|847.6|847|846|37
1706494500000|2024-01-29 02:15:00|848.5|847.5|851.3|850.3|851.3|850.3|848.4|847.4|609
1706494800000|2024-01-29 02:20:00|851.5|850.5|851.3|850.3|851.6|850.6|851.1|850.1|8
1706495100000|2024-01-29 02:25:00|851.1|850.1|851|850|851.1|850.1|850.3|849.3|17
1706495400000|2024-01-29 02:30:00|850.9|849.9|850|849|851|850|849.8|848.8|30
1706495700000|2024-01-29 02:35:00|849.8|848.8|849.9|848.9|849.9|848.9|849.4|848.4|5
1706496000000|2024-01-29 02:40:00|850|849|849.8|848.8|850.5|849.5|849.4|848.4|41
1706496300000|2024-01-29 02:45:00|850|849|850.5|849.5|850.8|849.8|849.8|848.8|28
1706496600000|2024-01-29 02:50:00|850.4|849.4|850.5|849.5|850.5|849.5|850.1|849.1|16
1706496900000|2024-01-29 02:55:00|850.6|849.6|851.1|850.1|851.3|850.3|850.6|849.6|34
1706497200000|2024-01-29 03:00:00|851.3|850.3|851.3|850.3|851.6|850.6|851.1|850.1|94
1706497500000|2024-01-29 03:05:00|851.5|850.5|851|850|851.5|850.5|850.9|849.9|2
1706497800000|2024-01-29 03:10:00|851.3|850.3|850.6|849.6|851.3|850.3|849.9|848.9|131
1706498100000|2024-01-29 03:15:00|850.5|849.5|849.3|848.3|850.6|849.6|849.3|848.3|24
1706498400000|2024-01-29 03:20:00|849.4|848.4|850|849|850|849|849.4|848.4|16
1706498700000|2024-01-29 03:25:00|849.9|848.9|850.4|849.4|850.4|849.4|849.9|848.9|4
1706499000000|2024-01-29 03:30:00|850.5|849.5|850.5|849.5|850.6|849.6|850.3|849.3|37
1706499300000|2024-01-29 03:35:00|850.4|849.4|850|849|850.5|849.5|849.8|848.8|39
1706499600000|2024-01-29 03:40:00|850.3|849.3|850.5|849.5|850.6|849.6|850.3|849.3|0
1706499900000|2024-01-29 03:45:00|850.1|849.1|850.3|849.3|851|850|849.9|848.9|78
1706500200000|2024-01-29 03:50:00|850.1|849.1|850.3|849.3|850.3|849.3|850|849|4
1706500500000|2024-01-29 03:55:00|850.4|849.4|850|849|850.4|849.4|849.9|848.9|11
1706500800000|2024-01-29 04:00:00|850.1|849.1|850|849|850.1|849.1|850|849|1
1706501100000|2024-01-29 04:05:00|850.1|849.1|850.1|849.1|850.3|849.3|849.9|848.9|36
1706501400000|2024-01-29 04:10:00|850|849|849.9|848.9|850.3|849.3|849.9|848.9|7
1706501700000|2024-01-29 04:15:00|850|849|850.5|849.5|850.5|849.5|849.9|848.9|77
1706502000000|2024-01-29 04:20:00|850.4|849.4|850.3|849.3|850.6|849.6|850.3|849.3|10
1706502300000|2024-01-29 04:25:00|850.4|849.4|850.3|849.3|850.4|849.4|850.3|849.3|8
1706502600000|2024-01-29 04:30:00|850.1|849.1|850|849|850.4|849.4|850|849|34
1706502900000|2024-01-29 04:35:00|850.1|849.1|850.1|849.1|850.1|849.1|850.1|849.1|19
1706503200000|2024-01-29 04:40:00|850.4|849.4|850.8|849.8|850.8|849.8|850.4|849.4|50
1706503800000|2024-01-29 04:50:00|850.9|849.9|850.6|849.6|850.9|849.9|850.6|849.6|3
1706504100000|2024-01-29 04:55:00|850.5|849.5|850.5|849.5|850.5|849.5|850.5|849.5|3
1706504400000|2024-01-29 05:00:00|850.6|849.6|850.4|849.4|850.8|849.8|850.4|849.4|7
1706504700000|2024-01-29 05:05:00|850.3|849.3|849.6|848.6|850.3|849.3|849.6|848.6|27
1706505000000|2024-01-29 05:10:00|849.5|848.5|850.3|849.3|850.3|849.3|849.5|848.5|57
1706505300000|2024-01-29 05:15:00|850.1|849.1|851.8|850.8|851.8|850.8|849.9|848.9|133
1706505600000|2024-01-29 05:20:00|851.6|850.6|851.3|850.3|851.8|850.8|851.1|850.1|37
1706505900000|2024-01-29 05:25:00|851|850|851.3|850.3|851.4|850.4|851|850|7
1706506200000|2024-01-29 05:30:00|851.1|850.1|849.4|848.4|851.3|850.3|849.1|848.1|72
1706506500000|2024-01-29 05:35:00|849.1|848.1|850.1|849.1|850.9|849.9|849.1|848.1|98
1706506800000|2024-01-29 05:40:00|850.3|849.3|849.9|848.9|850.5|849.5|849.9|848.9|4
1706507100000|2024-01-29 05:45:00|849.5|848.5|851|850|851|850|849.1|848.1|54
1706507400000|2024-01-29 05:50:00|851.1|850.1|850.8|849.8|851.3|850.3|850.5|849.5|24
1706507700000|2024-01-29 05:55:00|850.6|849.6|850|849|850.6|849.6|850|849|60
1706508000000|2024-01-29 06:00:00|849.9|848.9|850|849|850.3|849.3|849.8|848.8|17
1706508300000|2024-01-29 06:05:00|850.1|849.1|850.5|849.5|850.6|849.6|850|849|18
1706508600000|2024-01-29 06:10:00|850.6|849.6|850.4|849.4|850.8|849.8|850.3|849.3|21
1706508900000|2024-01-29 06:15:00|850.5|849.5|851.3|850.3|851.5|850.5|850.4|849.4|186
1706509200000|2024-01-29 06:20:00|851.1|850.1|850.5|849.5|851.5|850.5|850.5|849.5|52
1706509500000|2024-01-29 06:25:00|850.6|849.6|850.4|849.4|850.6|849.6|850.1|849.1|25
1706509800000|2024-01-29 06:30:00|850.3|849.3|850.3|849.3|851|850|850.3|849.3|16
1706510100000|2024-01-29 06:35:00|850.1|849.1|849.3|848.3|850.4|849.4|849.3|848.3|30
1706510400000|2024-01-29 06:40:00|849.1|848.1|848.5|847.5|849.4|848.4|848.4|847.4|68
1706510700000|2024-01-29 06:45:00|848.6|847.6|848.3|847.3|848.6|847.6|847.8|846.8|91
1706511000000|2024-01-29 06:50:00|848.1|847.1|848.4|847.4|848.8|847.8|847.6|846.6|244
1706511300000|2024-01-29 06:55:00|848.6|847.6|847.5|846.5|849.1|848.1|847.4|846.4|196
1706511600000|2024-01-29 07:00:00|847.4|846.4|847.5|846.5|847.9|846.9|846.8|845.8|86
1706511900000|2024-01-29 07:05:00|847.4|846.4|847|846|847.4|846.4|846.1|845.1|382
1706512200000|2024-01-29 07:10:00|847.1|846.1|846.6|845.6|847.3|846.3|846.6|845.6|20
1706512500000|2024-01-29 07:15:00|846.5|845.5|845.9|844.9|846.8|845.8|845.8|844.8|76
1706512800000|2024-01-29 07:20:00|846|845|846.6|845.6|846.6|845.6|845.8|844.8|101
1706513100000|2024-01-29 07:25:00|846.5|845.5|845.9|844.9|848.1|847.1|845|844|592
1706513400000|2024-01-29 07:30:00|846|845|847.1|846.1|847.6|846.6|846|845|153
1706513700000|2024-01-29 07:35:00|847|846|846.9|845.9|847.1|846.1|846.6|845.6|92
1706514000000|2024-01-29 07:40:00|847.1|846.1|848.1|847.1|849.3|848.3|846.9|845.9|681
1706514300000|2024-01-29 07:45:00|848.3|847.3|850|849|850|849|848.3|847.3|398
1706514600000|2024-01-29 07:50:00|849.9|848.9|847.6|846.6|850.3|849.3|847.1|846.1|309
1706514900000|2024-01-29 07:55:00|847.4|846.4|847.5|846.5|848.4|847.4|847.1|846.1|514
1706515200000|2024-01-29 08:00:00|847.6|846.6|851.1|850.1|851.5|850.5|847.6|846.6|672
1706515500000|2024-01-29 08:05:00|851.3|850.3|850.4|849.4|851.6|850.6|850.4|849.4|394
1706515800000|2024-01-29 08:10:00|850.6|849.6|851|850|851.4|850.4|849.4|848.4|235
1706516100000|2024-01-29 08:15:00|851.1|850.1|851.6|850.6|851.9|850.9|850.4|849.4|923
1706516400000|2024-01-29 08:20:00|851.4|850.4|851.1|850.1|851.6|850.6|850.1|849.1|632
1706516700000|2024-01-29 08:25:00|851|850|846.9|845.9|851|850|844.6|843.6|3394
1706517000000|2024-01-29 08:30:00|846.8|845.8|846.9|845.9|848.6|847.6|845.6|844.6|3439
1706517300000|2024-01-29 08:35:00|846.6|845.6|845.1|844.1|846.9|845.9|844.5|843.5|1410
1706517600000|2024-01-29 08:40:00|845.4|844.4|845.9|844.9|846.6|845.6|844.8|843.8|767
1706517900000|2024-01-29 08:45:00|845.6|844.6|844.6|843.6|845.6|844.6|844.4|843.4|755
1706518200000|2024-01-29 08:50:00|844.4|843.4|843.9|842.9|845.1|844.1|843.9|842.9|544
1706518500000|2024-01-29 08:55:00|843.6|842.6|843.6|842.6|844.1|843.1|843.3|842.3|317
1706518800000|2024-01-29 09:00:00|843.5|842.5|841.4|840.4|843.6|842.6|840.8|839.8|916
1706519100000|2024-01-29 09:05:00|841.3|840.3|840.1|839.1|841.3|840.3|839.6|838.6|780
1706519400000|2024-01-29 09:10:00|840.4|839.4|840.4|839.4|841.4|840.4|839.9|838.9|740
1706519700000|2024-01-29 09:15:00|840.6|839.6|839.1|838.1|841.1|840.1|838|837|1787
1706520000000|2024-01-29 09:20:00|839.3|838.3|839.5|838.5|839.9|838.9|838.4|837.4|702
1706520300000|2024-01-29 09:25:00|839.4|838.4|839.6|838.6|839.9|838.9|838.9|837.9|374
1706520600000|2024-01-29 09:30:00|839.4|838.4|838.8|837.8|839.9|838.9|838.4|837.4|591
1706520900000|2024-01-29 09:35:00|838.9|837.9|838.4|837.4|839.4|838.4|838.4|837.4|1009
1706521200000|2024-01-29 09:40:00|838.3|837.3|838.4|837.4|839|838|837.4|836.4|752
1706521500000|2024-01-29 09:45:00|838.3|837.3|837.6|836.6|838.6|837.6|837.1|836.1|736
1706521800000|2024-01-29 09:50:00|837.9|836.9|837.9|836.9|838.9|837.9|837.6|836.6|471
1706522100000|2024-01-29 09:55:00|837.6|836.6|838.4|837.4|838.4|837.4|837|836|257
1706522400000|2024-01-29 10:00:00|838.1|837.1|838.6|837.6|839.4|838.4|838.1|837.1|432
1706522700000|2024-01-29 10:05:00|838.9|837.9|839.4|838.4|839.8|838.8|838.4|837.4|560
1706523000000|2024-01-29 10:10:00|839.5|838.5|839.9|838.9|840.1|839.1|839.4|838.4|328
1706523300000|2024-01-29 10:15:00|840.1|839.1|842.9|841.9|843|842|840|839|880
1706523600000|2024-01-29 10:20:00|843|842|843.5|842.5|843.9|842.9|842.6|841.6|452
1706523900000|2024-01-29 10:25:00|843.4|842.4|844.1|843.1|844.3|843.3|843.4|842.4|1208
1706524200000|2024-01-29 10:30:00|844.4|843.4|845.9|844.9|846.1|845.1|844.1|843.1|597
1706524500000|2024-01-29 10:35:00|846.1|845.1|844.6|843.6|846.1|845.1|844.6|843.6|363
1706524800000|2024-01-29 10:40:00|844.4|843.4|844.6|843.6|845.1|844.1|844.4|843.4|390
1706525100000|2024-01-29 10:45:00|844.4|843.4|844.1|843.1|844.6|843.6|843.4|842.4|86
1706525400000|2024-01-29 10:50:00|844|843|843.9|842.9|844.1|843.1|843.1|842.1|218
1706525700000|2024-01-29 10:55:00|843.8|842.8|845.5|844.5|845.9|844.9|843.5|842.5|537
1706526000000|2024-01-29 11:00:00|845.6|844.6|843.6|842.6|845.6|844.6|843.6|842.6|417
1706526300000|2024-01-29 11:05:00|843.5|842.5|844.9|843.9|845.1|844.1|843.5|842.5|96
1706526600000|2024-01-29 11:10:00|844.8|843.8|845.6|844.6|845.6|844.6|844.6|843.6|115
1706526900000|2024-01-29 11:15:00|845.4|844.4|844.1|843.1|845.4|844.4|843.9|842.9|158
1706527200000|2024-01-29 11:20:00|844.3|843.3|842.6|841.6|844.4|843.4|842.6|841.6|362
1706527500000|2024-01-29 11:25:00|842.5|841.5|842.9|841.9|842.9|841.9|842.3|841.3|459
1706527800000|2024-01-29 11:30:00|843.1|842.1|844.9|843.9|844.9|843.9|843|842|379
1706528100000|2024-01-29 11:35:00|845|844|845.5|844.5|845.9|844.9|845|844|423
1706528400000|2024-01-29 11:40:00|845.4|844.4|843.3|842.3|845.4|844.4|843.1|842.1|182
1706528700000|2024-01-29 11:45:00|843.4|842.4|843.5|842.5|843.9|842.9|843.3|842.3|140
1706529000000|2024-01-29 11:50:00|843.6|842.6|842.9|841.9|844.1|843.1|842.6|841.6|137
1706529300000|2024-01-29 11:55:00|843|842|842.9|841.9|843.4|842.4|842.4|841.4|125
1706529600000|2024-01-29 12:00:00|843|842|842.6|841.6|843.1|842.1|842.4|841.4|296
1706529900000|2024-01-29 12:05:00|842.8|841.8|842.9|841.9|843|842|842.5|841.5|58
1706530200000|2024-01-29 12:10:00|843.1|842.1|843.4|842.4|843.4|842.4|842.9|841.9|49
1706530500000|2024-01-29 12:15:00|843.6|842.6|843|842|843.8|842.8|842.9|841.9|69
1706530800000|2024-01-29 12:20:00|842.9|841.9|842.5|841.5|843.1|842.1|841.6|840.6|250
1706531100000|2024-01-29 12:25:00|842.6|841.6|842.5|841.5|843|842|842.1|841.1|213
1706531400000|2024-01-29 12:30:00|842.4|841.4|841.9|840.9|842.5|841.5|841.9|840.9|243
1706531700000|2024-01-29 12:35:00|842.1|841.1|839.9|838.9|842.1|841.1|839.4|838.4|727
1706532000000|2024-01-29 12:40:00|840|839|840.4|839.4|840.9|839.9|839.9|838.9|560
1706532300000|2024-01-29 12:45:00|840.3|839.3|839.6|838.6|840.6|839.6|839.5|838.5|292
1706532600000|2024-01-29 12:50:00|839.8|838.8|837.9|836.9|839.8|838.8|837.6|836.6|876
1706532900000|2024-01-29 12:55:00|838|837|838.6|837.6|838.9|837.9|837.9|836.9|581
1706533200000|2024-01-29 13:00:00|838.4|837.4|837.3|836.3|838.4|837.4|836.4|835.4|634
1706533500000|2024-01-29 13:05:00|837.1|836.1|836.4|835.4|837.9|836.9|835.9|834.9|251
1706533800000|2024-01-29 13:10:00|836.3|835.3|837.6|836.6|838.4|837.4|836.3|835.3|220
1706534100000|2024-01-29 13:15:00|837.5|836.5|838.1|837.1|838.9|837.9|836.1|835.1|692
1706534400000|2024-01-29 13:20:00|838.4|837.4|837|836|838.4|837.4|836.4|835.4|360
1706534700000|2024-01-29 13:25:00|837.1|836.1|837.4|836.4|837.6|836.6|836.3|835.3|172
1706535000000|2024-01-29 13:30:00|837.3|836.3|834.8|833.8|837.4|836.4|834.8|833.8|738
1706535300000|2024-01-29 13:35:00|834.6|833.6|835.9|834.9|836.5|835.5|834.6|833.6|157
1706535600000|2024-01-29 13:40:00|835.8|834.8|838.4|837.4|838.6|837.6|835.8|834.8|1838
1706535900000|2024-01-29 13:45:00|838.3|837.3|837.4|836.4|839.6|838.6|837.1|836.1|597
1706536200000|2024-01-29 13:50:00|837.5|836.5|836.6|835.6|838|837|836.4|835.4|324
1706536500000|2024-01-29 13:55:00|836.9|835.9|837.9|836.9|838.1|837.1|836.1|835.1|290
1706536800000|2024-01-29 14:00:00|837.8|836.8|838.5|837.5|840.6|839.6|837.8|836.8|1096
1706537100000|2024-01-29 14:05:00|838.6|837.6|838.4|837.4|839.6|838.6|837.6|836.6|609
1706537400000|2024-01-29 14:10:00|838.5|837.5|839.6|838.6|840.1|839.1|838.4|837.4|853
1706537700000|2024-01-29 14:15:00|839.4|838.4|840|839|841.1|840.1|839.4|838.4|1095
1706538000000|2024-01-29 14:20:00|840.1|839.1|840.4|839.4|840.6|839.6|839.4|838.4|1355
1706538300000|2024-01-29 14:25:00|840.3|839.3|841.4|840.4|841.4|840.4|839.9|838.9|295
1706538600000|2024-01-29 14:30:00|841.6|840.6|838.1|837.1|842.1|841.1|837.5|836.5|1404
1706538900000|2024-01-29 14:35:00|838|837|835.6|834.6|838.9|837.9|835.1|834.1|647
1706539200000|2024-01-29 14:40:00|835.9|834.9|834.3|833.3|836.1|835.1|831.4|830.4|1002
1706539500000|2024-01-29 14:45:00|834.4|833.4|835.6|834.6|836.9|835.9|833.6|832.6|1217
1706539800000|2024-01-29 14:50:00|835.5|834.5|834.9|833.9|835.6|834.6|834.1|833.1|999
1706540100000|2024-01-29 14:55:00|835.1|834.1|838.1|837.1|838.1|837.1|835.1|834.1|944
1706540400000|2024-01-29 15:00:00|838.3|837.3|838.1|837.1|840.6|839.6|837.6|836.6|1662
1706540700000|2024-01-29 15:05:00|838.4|837.4|838|837|839.4|838.4|837.4|836.4|720
1706541000000|2024-01-29 15:10:00|837.9|836.9|835.1|834.1|838.6|837.6|834.6|833.6|1178
1706541300000|2024-01-29 15:15:00|835|834|836.9|835.9|837.4|836.4|834.9|833.9|545
1706541600000|2024-01-29 15:20:00|836.8|835.8|837.9|836.9|838.1|837.1|836.4|835.4|1212
1706541900000|2024-01-29 15:25:00|837.6|836.6|838.6|837.6|839.6|838.6|837.4|836.4|1255
1706542200000|2024-01-29 15:30:00|838.8|837.8|836.9|835.9|839.3|838.3|835.9|834.9|1699
1706542500000|2024-01-29 15:35:00|837.1|836.1|838.3|837.3|838.3|837.3|836.1|835.1|921
1706542800000|2024-01-29 15:40:00|838.4|837.4|840.1|839.1|840.1|839.1|838.3|837.3|2446
1706543100000|2024-01-29 15:45:00|840|839|837.1|836.1|840.6|839.6|837|836|2108
1706543400000|2024-01-29 15:50:00|837|836|835.8|834.8|837|836|835.4|834.4|1711
1706543700000|2024-01-29 15:55:00|835.6|834.6|836.4|835.4|836.6|835.6|835.1|834.1|754
1706544000000|2024-01-29 16:00:00|836.1|835.1|835|834|837.4|836.4|835|834|1462
1706544300000|2024-01-29 16:05:00|834.9|833.9|833.1|832.1|834.9|833.9|832.6|831.6|1549
1706544600000|2024-01-29 16:10:00|833.4|832.4|832.6|831.6|834.6|833.6|832.1|831.1|2171
1706544900000|2024-01-29 16:15:00|832.8|831.8|834.6|833.6|836.1|835.1|832.8|831.8|1151
1706545200000|2024-01-29 16:20:00|834.9|833.9|835.6|834.6|835.6|834.6|833.6|832.6|1024
1706545500000|2024-01-29 16:25:00|835.4|834.4|835.9|834.9|836.6|835.6|834.4|833.4|2164
1706545800000|2024-01-29 16:30:00|835.6|834.6|837.4|836.4|837.9|836.9|834.9|833.9|2241
1706546100000|2024-01-29 16:35:00|837.6|836.6|835.9|834.9|838.1|837.1|835.9|834.9|1089
1706546400000|2024-01-29 16:40:00|835.6|834.6|834.3|833.3|836.9|835.9|833.6|832.6|753
1706546700000|2024-01-29 16:45:00|834.4|833.4|835.9|834.9|836.6|835.6|834.4|833.4|794
1706547000000|2024-01-29 16:50:00|836|835|836.6|835.6|836.9|835.9|835.6|834.6|617
1706547300000|2024-01-29 16:55:00|836.9|835.9|836.1|835.1|836.9|835.9|834.6|833.6|1821
1706547600000|2024-01-29 17:00:00|836.4|835.4|839.1|838.1|839.6|838.6|836.4|835.4|3617
1706547900000|2024-01-29 17:05:00|839.3|838.3|839|838|839.4|838.4|838.6|837.6|1040
1706548200000|2024-01-29 17:10:00|839.1|838.1|841.4|840.4|842.1|841.1|839.1|838.1|1696
1706548500000|2024-01-29 17:15:00|841.6|840.6|841.4|840.4|842.4|841.4|840.9|839.9|576
1706548800000|2024-01-29 17:20:00|841.1|840.1|839.6|838.6|841.6|840.6|838.9|837.9|669
1706549100000|2024-01-29 17:25:00|839.5|838.5|837.8|836.8|839.9|838.9|837.6|836.6|707
1706549400000|2024-01-29 17:30:00|837.6|836.6|838.1|837.1|838.4|837.4|837.4|836.4|355
1706549700000|2024-01-29 17:35:00|838|837|838.6|837.6|839.1|838.1|837.9|836.9|560
1706550000000|2024-01-29 17:40:00|838.5|837.5|836.4|835.4|838.5|837.5|836.1|835.1|671
1706550300000|2024-01-29 17:45:00|836.6|835.6|836.1|835.1|836.9|835.9|835.9|834.9|323
1706550600000|2024-01-29 17:50:00|836.4|835.4|836.4|835.4|838.4|837.4|836.1|835.1|677
1706550900000|2024-01-29 17:55:00|836.3|835.3|836.6|835.6|837.9|836.9|835.4|834.4|898
1706551200000|2024-01-29 18:00:00|836.9|835.9|836.3|835.3|837|836|835.6|834.6|369
1706551500000|2024-01-29 18:05:00|836.4|835.4|837.8|836.8|838.3|837.3|836.4|835.4|157
1706551800000|2024-01-29 18:10:00|837.6|836.6|835.1|834.1|837.8|836.8|834.9|833.9|358
1706552100000|2024-01-29 18:15:00|835.3|834.3|836.4|835.4|837.1|836.1|834.4|833.4|205
1706552400000|2024-01-29 18:20:00|836.8|835.8|838.4|837.4|839.3|838.3|834.4|833.4|1031
1706552700000|2024-01-29 18:25:00|838.5|837.5|836.6|835.6|838.5|837.5|835.4|834.4|573
1706553000000|2024-01-29 18:30:00|836.5|835.5|836.4|835.4|837.4|836.4|835.9|834.9|114
1706553300000|2024-01-29 18:35:00|836.5|835.5|836.9|835.9|837.3|836.3|836.1|835.1|200
1706553600000|2024-01-29 18:40:00|836.8|835.8|837.1|836.1|837.6|836.6|836.4|835.4|522
1706553900000|2024-01-29 18:45:00|837|836|835.9|834.9|837.1|836.1|835.1|834.1|420
1706554200000|2024-01-29 18:50:00|836|835|837.6|836.6|837.9|836.9|836|835|243
1706554500000|2024-01-29 18:55:00|837.9|836.9|836.9|835.9|838.1|837.1|836.6|835.6|248
1706554800000|2024-01-29 19:00:00|837.1|836.1|838.9|837.9|839|838|836.1|835.1|826
1706555100000|2024-01-29 19:05:00|839|838|839.6|838.6|839.9|838.9|838.6|837.6|607
1706555400000|2024-01-29 19:10:00|839.8|838.8|835.6|834.6|840.4|839.4|835.1|834.1|1001
1706555700000|2024-01-29 19:15:00|835.8|834.8|835.4|834.4|836.1|835.1|833.9|832.9|1148
1706556000000|2024-01-29 19:20:00|835.5|834.5|834.6|833.6|835.6|834.6|833.1|832.1|470
1706556300000|2024-01-29 19:25:00|834.8|833.8|837.4|836.4|837.4|836.4|834.4|833.4|1313
1706556600000|2024-01-29 19:30:00|837.5|836.5|838.1|837.1|838.5|837.5|837.4|836.4|385
1706556900000|2024-01-29 19:35:00|838|837|838.1|837.1|838.4|837.4|837.9|836.9|143
1706557200000|2024-01-29 19:40:00|838.4|837.4|838.9|837.9|839.1|838.1|838.1|837.1|79
1706557500000|2024-01-29 19:45:00|838.6|837.6|838.1|837.1|838.9|837.9|838.1|837.1|179
1706557800000|2024-01-29 19:50:00|838.3|837.3|838.1|837.1|838.6|837.6|837.6|836.6|518
1706558100000|2024-01-29 19:55:00|838.3|837.3|838.9|837.9|838.9|837.9|838.3|837.3|93
1706558400000|2024-01-29 20:00:00|838.8|837.8|838.6|837.6|839.4|838.4|838.4|837.4|88
1706558700000|2024-01-29 20:05:00|838.8|837.8|838.9|837.9|838.9|837.9|838.5|837.5|32
1706559000000|2024-01-29 20:10:00|838.8|837.8|839|838|839.1|838.1|838.8|837.8|19
1706559300000|2024-01-29 20:15:00|839.1|838.1|838.6|837.6|839.1|838.1|838.4|837.4|303
1706559600000|2024-01-29 20:20:00|838.8|837.8|839.6|838.6|839.6|838.6|838.6|837.6|179
1706559900000|2024-01-29 20:25:00|839.8|838.8|839.4|838.4|839.9|838.9|839.4|838.4|48
1706560200000|2024-01-29 20:30:00|839.1|838.1|839.4|838.4|839.6|838.6|838.9|837.9|64
1706560500000|2024-01-29 20:35:00|839.5|838.5|839.6|838.6|839.6|838.6|839.4|838.4|51
1706560800000|2024-01-29 20:40:00|839.5|838.5|838.9|837.9|839.5|838.5|838.9|837.9|36
1706561100000|2024-01-29 20:45:00|838.8|837.8|839.1|838.1|839.1|838.1|838.8|837.8|293
1706561400000|2024-01-29 20:50:00|839.3|838.3|839.4|838.4|839.5|838.5|839.1|838.1|53
1706561700000|2024-01-29 20:55:00|839.3|838.3|840|839|840|839|839.3|838.3|106
1706562000000|2024-01-29 21:00:00|839.9|838.9|840|839|840|839|839.8|838.8|14
1706562300000|2024-01-29 21:05:00|839.9|838.9|839.6|838.6|840|839|839.6|838.6|114
1706562600000|2024-01-29 21:10:00|839.5|838.5|839.4|838.4|839.8|838.8|839.4|838.4|67
1706562900000|2024-01-29 21:15:00|839.5|838.5|839.4|838.4|839.5|838.5|839.3|838.3|53
1706563200000|2024-01-29 21:20:00|839.3|838.3|838.8|837.8|839.3|838.3|838.8|837.8|80
1706563500000|2024-01-29 21:25:00|838.9|837.9|839.5|838.5|839.6|838.6|838.9|837.9|13
1706563800000|2024-01-29 21:30:00|839.4|838.4|838.6|837.6|839.4|838.4|838.4|837.4|327
1706564100000|2024-01-29 21:35:00|838.4|837.4|837.9|836.9|838.4|837.4|837.9|836.9|78
1706564400000|2024-01-29 21:40:00|838.1|837.1|838.5|837.5|838.6|837.6|837.9|836.9|507
1706564700000|2024-01-29 21:45:00|838.6|837.6|839.1|838.1|839.1|838.1|838.5|837.5|51
1706565000000|2024-01-29 21:50:00|839|838|839|838|839.1|838.1|838.8|837.8|25
1706565300000|2024-01-29 21:55:00|839.1|838.1|838.8|837.8|839.1|838.1|838.4|837.4|41
1706565600000|2024-01-29 22:00:00|838.5|837.5|838.9|837.9|838.9|837.9|838.4|837.4|2
1706565900000|2024-01-29 22:05:00|839.5|838.5|839.6|838.6|839.6|838.6|839.4|838.4|12
1706566200000|2024-01-29 22:10:00|839.8|838.8|840.1|839.1|840.1|839.1|839.8|838.8|141
1706566500000|2024-01-29 22:15:00|840|839|839.8|838.8|840|839|839.8|838.8|9
1706566800000|2024-01-29 22:20:00|839.6|838.6|839.5|838.5|839.6|838.6|839.5|838.5|1
1706567100000|2024-01-29 22:25:00|839.6|838.6|840|839|840|839|839.6|838.6|2
1706567700000|2024-01-29 22:35:00|||||||||82
1706568600000|2024-01-29 22:50:00|840.3|839.3|840.5|839.5|840.5|839.5|840.3|839.3|0
1706568900000|2024-01-29 22:55:00|840.8|839.8|840.8|839.8|840.8|839.8|840.8|839.8|0
1706576400000|2024-01-30 01:00:00|840.9|839.9|840.3|839.3|840.9|839.9|840.3|839.3|53
1706576700000|2024-01-30 01:05:00|840.4|839.4|841|840|841|840|840|839|19
1706577000000|2024-01-30 01:10:00|841.1|840.1|841|840|841.3|840.3|840.9|839.9|7
1706577300000|2024-01-30 01:15:00|841.1|840.1|841.5|840.5|841.8|840.8|841|840|7
1706577600000|2024-01-30 01:20:00|841.6|840.6|841.5|840.5|841.8|840.8|841.5|840.5|1
1706577900000|2024-01-30 01:25:00|841.6|840.6|841.3|840.3|841.6|840.6|841.3|840.3|1
1706578200000|2024-01-30 01:30:00|841.1|840.1|840.3|839.3|841.3|840.3|840|839|2
1706578500000|2024-01-30 01:35:00|840.5|839.5|841.5|840.5|841.5|840.5|840.5|839.5|5
1706578800000|2024-01-30 01:40:00|841.4|840.4|840.5|839.5|841.4|840.4|840.3|839.3|15
1706579100000|2024-01-30 01:45:00|840.3|839.3|841.5|840.5|841.5|840.5|840.3|839.3|5
1706579400000|2024-01-30 01:50:00|841.4|840.4|841.6|840.6|841.6|840.6|841.3|840.3|27
1706579700000|2024-01-30 01:55:00|841.5|840.5|841.8|840.8|841.8|840.8|841.5|840.5|3
1706580000000|2024-01-30 02:00:00|841.6|840.6|841.5|840.5|841.8|840.8|841.3|840.3|10
1706580300000|2024-01-30 02:05:00|841.4|840.4|841.5|840.5|841.5|840.5|841.3|840.3|0
1706580600000|2024-01-30 02:10:00|841.8|840.8|841.5|840.5|841.8|840.8|841.5|840.5|42
1706580900000|2024-01-30 02:15:00|841.6|840.6|841.8|840.8|841.8|840.8|841.5|840.5|4
1706581200000|2024-01-30 02:20:00|841.6|840.6|840.3|839.3|841.6|840.6|840.1|839.1|25
1706581500000|2024-01-30 02:25:00|840|839|839.3|838.3|840|839|839.3|838.3|0
1706581800000|2024-01-30 02:30:00|839.1|838.1|838.8|837.8|839.5|838.5|838.5|837.5|10
1706582100000|2024-01-30 02:35:00|838.5|837.5|838.5|837.5|838.8|837.8|838.3|837.3|3
1706582400000|2024-01-30 02:40:00|838.4|837.4|838.3|837.3|838.5|837.5|837.9|836.9|1
1706582700000|2024-01-30 02:45:00|838.4|837.4|839.3|838.3|839.3|838.3|838.4|837.4|4
1706583000000|2024-01-30 02:50:00|839.4|838.4|839.5|838.5|839.5|838.5|839|838|4
1706583300000|2024-01-30 02:55:00|839.6|838.6|839.6|838.6|840|839|839.5|838.5|3
1706583600000|2024-01-30 03:00:00|839.8|838.8|839.4|838.4|839.8|838.8|839.3|838.3|9
1706583900000|2024-01-30 03:05:00|839.5|838.5|839.4|838.4|839.8|838.8|839.3|838.3|4
1706584200000|2024-01-30 03:10:00|839.5|838.5|839.3|838.3|839.8|838.8|839|838|2
1706584500000|2024-01-30 03:15:00|839.4|838.4|838.8|837.8|839.5|838.5|838.6|837.6|9
1706584800000|2024-01-30 03:20:00|838.6|837.6|838.3|837.3|838.8|837.8|838.1|837.1|0
1706585100000|2024-01-30 03:25:00|838.1|837.1|838.3|837.3|838.5|837.5|838|837|3
1706585400000|2024-01-30 03:30:00|838.4|837.4|837.8|836.8|838.4|837.4|837.8|836.8|2
1706585700000|2024-01-30 03:35:00|837.9|836.9|838|837|838|837|837.5|836.5|17
1706586000000|2024-01-30 03:40:00|838.1|837.1|838.5|837.5|838.5|837.5|838.1|837.1|2
1706586300000|2024-01-30 03:45:00|838.3|837.3|838.3|837.3|838.4|837.4|838.3|837.3|0
1706586600000|2024-01-30 03:50:00|838.4|837.4|838.3|837.3|838.4|837.4|838.1|837.1|5
1706586900000|2024-01-30 03:55:00|838.1|837.1|838.1|837.1|838.3|837.3|838.1|837.1|2
1706587200000|2024-01-30 04:00:00|838|837|838.5|837.5|838.5|837.5|838|837|23
1706587500000|2024-01-30 04:05:00|838.6|837.6|839|838|839.1|838.1|838.6|837.6|13
1706587800000|2024-01-30 04:10:00|839.3|838.3|839.1|838.1|839.3|838.3|839|838|4
1706588100000|2024-01-30 04:15:00|839|838|839|838|839.3|838.3|839|838|7
1706588400000|2024-01-30 04:20:00|838.9|837.9|838.8|837.8|838.9|837.9|838.8|837.8|1
1706588700000|2024-01-30 04:25:00|839|838|838.9|837.9|839|838|838.8|837.8|1
1706589000000|2024-01-30 04:30:00|838.8|837.8|838.9|837.9|838.9|837.9|838.8|837.8|10
1706589300000|2024-01-30 04:35:00|838.8|837.8|838.9|837.9|838.9|837.9|838.6|837.6|1
1706589600000|2024-01-30 04:40:00|838.8|837.8|838.8|837.8|839.1|838.1|838.8|837.8|25
1706589900000|2024-01-30 04:45:00|||||||||3
1706590200000|2024-01-30 04:50:00|838.9|837.9|838.8|837.8|838.9|837.9|838.8|837.8|1
1706590500000|2024-01-30 04:55:00|838.9|837.9|838.9|837.9|838.9|837.9|838.8|837.8|2
1706590800000|2024-01-30 05:00:00|838.8|837.8|838.6|837.6|838.9|837.9|838.6|837.6|1
1706591100000|2024-01-30 05:05:00|||||||||1
1706591400000|2024-01-30 05:10:00|838.5|837.5|838.8|837.8|838.8|837.8|838.5|837.5|1
1706591700000|2024-01-30 05:15:00|838.9|837.9|839.1|838.1|839.1|838.1|838.9|837.9|5
1706592300000|2024-01-30 05:25:00|839.4|838.4|840.1|839.1|840.1|839.1|839.1|838.1|44
1706592600000|2024-01-30 05:30:00|840.3|839.3|840.6|839.6|840.6|839.6|840|839|39
1706592900000|2024-01-30 05:35:00|840.8|839.8|840.6|839.6|840.9|839.9|840.5|839.5|44
1706593200000|2024-01-30 05:40:00|840.8|839.8|841.5|840.5|841.8|840.8|840.8|839.8|136
1706593500000|2024-01-30 05:45:00|841.6|840.6|840.8|839.8|841.8|840.8|840.8|839.8|47
1706593800000|2024-01-30 05:50:00|840.9|839.9|840.6|839.6|841|840|840.6|839.6|4
1706594100000|2024-01-30 05:55:00|840.5|839.5|839.9|838.9|840.5|839.5|839.5|838.5|81
1706594400000|2024-01-30 06:00:00|839.8|838.8|839.4|838.4|840.3|839.3|839|838|8
1706594700000|2024-01-30 06:05:00|839.5|838.5|840.1|839.1|840.3|839.3|839.5|838.5|35
1706595000000|2024-01-30 06:10:00|840.3|839.3|841|840|841|840|840.3|839.3|120
1706595300000|2024-01-30 06:15:00|840.9|839.9|841.3|840.3|841.5|840.5|840.8|839.8|300
1706595600000|2024-01-30 06:20:00|841.4|840.4|841.8|840.8|842|841|841.3|840.3|72
1706595900000|2024-01-30 06:25:00|841.6|840.6|842.1|841.1|842.1|841.1|841.5|840.5|61
1706596200000|2024-01-30 06:30:00|842.3|841.3|841.6|840.6|842.4|841.4|841|840|39
1706596500000|2024-01-30 06:35:00|841.8|840.8|842.1|841.1|842.9|841.9|841.8|840.8|247
1706596800000|2024-01-30 06:40:00|841.9|840.9|841.5|840.5|842|841|841.5|840.5|62
1706597100000|2024-01-30 06:45:00|841.3|840.3|840.6|839.6|841.3|840.3|840.1|839.1|117
1706597400000|2024-01-30 06:50:00|840.8|839.8|840|839|840.8|839.8|839.5|838.5|36
1706597700000|2024-01-30 06:55:00|840.1|839.1|839.9|838.9|840.3|839.3|839.6|838.6|6
1706598000000|2024-01-30 07:00:00|840|839|840.5|839.5|840.9|839.9|839.4|838.4|198
1706598300000|2024-01-30 07:05:00|840.4|839.4|838.4|837.4|840.4|839.4|837.8|836.8|405
1706598600000|2024-01-30 07:10:00|838.3|837.3|837.6|836.6|838.4|837.4|836.9|835.9|133
1706598900000|2024-01-30 07:15:00|837.8|836.8|838.9|837.9|839.5|838.5|837.4|836.4|215
1706599200000|2024-01-30 07:20:00|839|838|837.5|836.5|839|838|837.1|836.1|463
1706599500000|2024-01-30 07:25:00|837.4|836.4|837.4|836.4|837.6|836.6|837|836|51
1706599800000|2024-01-30 07:30:00|837.3|836.3|837.3|836.3|837.6|836.6|837|836|72
1706600100000|2024-01-30 07:35:00|837.4|836.4|836.4|835.4|837.4|836.4|836.3|835.3|296
1706600400000|2024-01-30 07:40:00|836.5|835.5|835.9|834.9|836.9|835.9|835.9|834.9|149
1706600700000|2024-01-30 07:45:00|835.8|834.8|835.6|834.6|835.9|834.9|835.4|834.4|176
1706601000000|2024-01-30 07:50:00|835.5|834.5|835.9|834.9|836.1|835.1|835.4|834.4|273
1706601300000|2024-01-30 07:55:00|835.8|834.8|835.1|834.1|835.8|834.8|835|834|291
1706601600000|2024-01-30 08:00:00|834.9|833.9|835.4|834.4|835.6|834.6|834.6|833.6|335
1706601900000|2024-01-30 08:05:00|835.5|834.5|835.9|834.9|835.9|834.9|834.4|833.4|295
1706602200000|2024-01-30 08:10:00|836|835|835.6|834.6|836.9|835.9|835.3|834.3|148
1706602500000|2024-01-30 08:15:00|835.5|834.5|836.4|835.4|836.9|835.9|834.6|833.6|722
1706602800000|2024-01-30 08:20:00|836.6|835.6|834.1|833.1|836.6|835.6|834.1|833.1|1305
1706603100000|2024-01-30 08:25:00|834.4|833.4|832.6|831.6|835.3|834.3|832.6|831.6|1277
1706603400000|2024-01-30 08:30:00|832.1|831.1|831.1|830.1|833.1|832.1|830.9|829.9|1671
1706603700000|2024-01-30 08:35:00|830.9|829.9|832.3|831.3|832.6|831.6|830.6|829.6|585
1706604000000|2024-01-30 08:40:00|832.1|831.1|832.9|831.9|833.3|832.3|831.8|830.8|312
1706604300000|2024-01-30 08:45:00|832.6|831.6|832.6|831.6|833.1|832.1|832.1|831.1|591
1706604600000|2024-01-30 08:50:00|832.4|831.4|831.1|830.1|833.1|832.1|830.6|829.6|716
1706604900000|2024-01-30 08:55:00|831.3|830.3|831.9|830.9|833.1|832.1|831.1|830.1|338
1706605200000|2024-01-30 09:00:00|832|831|832|831|834.1|833.1|831.9|830.9|838
1706605500000|2024-01-30 09:05:00|832.1|831.1|832.4|831.4|832.9|831.9|832|831|580
1706605800000|2024-01-30 09:10:00|832.6|831.6|833.1|832.1|834.3|833.3|832.1|831.1|1247
1706606100000|2024-01-30 09:15:00|833.3|832.3|835.1|834.1|835.1|834.1|833.1|832.1|1157
1706606400000|2024-01-30 09:20:00|834.9|833.9|835.9|834.9|836|835|834.9|833.9|714
1706606700000|2024-01-30 09:25:00|836.4|835.4|836.6|835.6|837.1|836.1|836|835|648
1706607000000|2024-01-30 09:30:00|836.5|835.5|837.4|836.4|837.6|836.6|836.5|835.5|573
1706607300000|2024-01-30 09:35:00|837.1|836.1|836.6|835.6|837.6|836.6|836.4|835.4|508
1706607600000|2024-01-30 09:40:00|836.5|835.5|837|836|837.1|836.1|836.3|835.3|210
1706607900000|2024-01-30 09:45:00|836.9|835.9|834.6|833.6|837.3|836.3|834.4|833.4|1285
1706608200000|2024-01-30 09:50:00|834.8|833.8|834.4|833.4|835.9|834.9|834.3|833.3|547
1706608500000|2024-01-30 09:55:00|834.5|833.5|834.9|833.9|835.4|834.4|834.4|833.4|250
1706608800000|2024-01-30 10:00:00|835.1|834.1|834.6|833.6|835.1|834.1|834.4|833.4|157
1706609100000|2024-01-30 10:05:00|834.4|833.4|832.6|831.6|834.4|833.4|832.4|831.4|927
1706609400000|2024-01-30 10:10:00|832.5|831.5|830.1|829.1|832.6|831.6|829.4|828.4|1526
1706609700000|2024-01-30 10:15:00|830|829|831.3|830.3|831.5|830.5|827.9|826.9|1035
1706610000000|2024-01-30 10:20:00|831.1|830.1|829.9|828.9|831.4|830.4|829.6|828.6|311
1706610300000|2024-01-30 10:25:00|829.6|828.6|829.3|828.3|830.1|829.1|828.8|827.8|237
1706610600000|2024-01-30 10:30:00|829.4|828.4|829.9|828.9|830.1|829.1|827.9|826.9|344
1706610900000|2024-01-30 10:35:00|830|829|828.8|827.8|830|829|828.6|827.6|121
1706611200000|2024-01-30 10:40:00|828.9|827.9|827.6|826.6|829.1|828.1|827.1|826.1|1491
1706611500000|2024-01-30 10:45:00|827.4|826.4|827|826|827.5|826.5|826.9|825.9|634
1706611800000|2024-01-30 10:50:00|826.9|825.9|827.4|826.4|827.6|826.6|825.6|824.6|1416
1706612100000|2024-01-30 10:55:00|827.5|826.5|827.4|826.4|827.9|826.9|827.1|826.1|304
1706612400000|2024-01-30 11:00:00|827|826|827.6|826.6|827.9|826.9|826.4|825.4|401
1706612700000|2024-01-30 11:05:00|827.9|826.9|827.9|826.9|828.6|827.6|827.4|826.4|715
1706613000000|2024-01-30 11:10:00|828.1|827.1|827.4|826.4|828.4|827.4|827.3|826.3|430
1706613300000|2024-01-30 11:15:00|827.6|826.6|826.6|825.6|827.9|826.9|826.4|825.4|111
1706613600000|2024-01-30 11:20:00|826.5|825.5|824.9|823.9|826.9|825.9|824.1|823.1|416
1706613900000|2024-01-30 11:25:00|825|824|825.6|824.6|826.3|825.3|824.9|823.9|186
1706614200000|2024-01-30 11:30:00|825.9|824.9|825.8|824.8|826.6|825.6|825.3|824.3|140
1706614500000|2024-01-30 11:35:00|825.9|824.9|826.6|825.6|827.4|826.4|825.6|824.6|605
1706614800000|2024-01-30 11:40:00|826.5|825.5|826.1|825.1|826.9|825.9|825.9|824.9|388
1706615100000|2024-01-30 11:45:00|825.9|824.9|826.3|825.3|826.4|825.4|825.4|824.4|654
1706615400000|2024-01-30 11:50:00|826.4|825.4|825.9|824.9|826.9|825.9|825.4|824.4|425
1706615700000|2024-01-30 11:55:00|825.8|824.8|826.1|825.1|826.6|825.6|825.5|824.5|112
1706616000000|2024-01-30 12:00:00|825.9|824.9|825|824|826.1|825.1|824.6|823.6|540
1706616300000|2024-01-30 12:05:00|825.1|824.1|824.4|823.4|825.6|824.6|824.4|823.4|544
1706616600000|2024-01-30 12:10:00|824.5|823.5|823.4|822.4|824.9|823.9|823.4|822.4|1310
1706616900000|2024-01-30 12:15:00|823.5|822.5|824.1|823.1|824.3|823.3|823.1|822.1|394
1706617200000|2024-01-30 12:20:00|824|823|823.4|822.4|824.1|823.1|822.6|821.6|667
1706617500000|2024-01-30 12:25:00|823.3|822.3|822.9|821.9|823.4|822.4|821.3|820.3|761
1706617800000|2024-01-30 12:30:00|823|822|822.1|821.1|823.4|822.4|822.1|821.1|402
1706618100000|2024-01-30 12:35:00|822|821|820.9|819.9|822.4|821.4|820.6|819.6|366
1706618400000|2024-01-30 12:40:00|821.1|820.1|821.4|820.4|821.4|820.4|820.8|819.8|201
1706618700000|2024-01-30 12:45:00|821.6|820.6|820.9|819.9|821.9|820.9|820.6|819.6|730
1706619000000|2024-01-30 12:50:00|820.8|819.8|822.5|821.5|823|822|820.6|819.6|317
1706619300000|2024-01-30 12:55:00|822.6|821.6|821.6|820.6|822.6|821.6|820.9|819.9|143
1706619600000|2024-01-30 13:00:00|821.4|820.4|820.1|819.1|822|821|819.6|818.6|1182
1706619900000|2024-01-30 13:05:00|820|819|819.1|818.1|820.4|819.4|818.6|817.6|540
1706620200000|2024-01-30 13:10:00|819.4|818.4|817.9|816.9|819.9|818.9|817.4|816.4|702
1706620500000|2024-01-30 13:15:00|818|817|816.3|815.3|818.1|817.1|816|815|1979
1706620800000|2024-01-30 13:20:00|816.4|815.4|818.5|817.5|818.5|817.5|815.9|814.9|938
1706621100000|2024-01-30 13:25:00|818.4|817.4|819.6|818.6|820.6|819.6|818.1|817.1|1205
1706621400000|2024-01-30 13:30:00|819.8|818.8|819.3|818.3|820.1|819.1|818.1|817.1|321
1706621700000|2024-01-30 13:35:00|819.1|818.1|818.1|817.1|820.1|819.1|817.9|816.9|330
1706622000000|2024-01-30 13:40:00|818.3|817.3|819.6|818.6|819.8|818.8|818.3|817.3|255
1706622300000|2024-01-30 13:45:00|819.9|818.9|821|820|821.1|820.1|819.1|818.1|879
1706622600000|2024-01-30 13:50:00|821.1|820.1|820|819|821.1|820.1|819.3|818.3|1091
1706622900000|2024-01-30 13:55:00|819.9|818.9|820.1|819.1|821.4|820.4|819.9|818.9|551
1706623200000|2024-01-30 14:00:00|820.3|819.3|819.8|818.8|822|821|819|818|878
1706623500000|2024-01-30 14:05:00|819.9|818.9|821.4|820.4|821.4|820.4|819.4|818.4|1632
1706623800000|2024-01-30 14:10:00|821.6|820.6|822.1|821.1|822.5|821.5|819.6|818.6|764
1706624100000|2024-01-30 14:15:00|821.9|820.9|822.6|821.6|823.6|822.6|820.9|819.9|730
1706624400000|2024-01-30 14:20:00|822.5|821.5|823.6|822.6|824.1|823.1|821.4|820.4|1506
1706624700000|2024-01-30 14:25:00|823.9|822.9|827.1|826.1|827.4|826.4|823.4|822.4|1769
1706625000000|2024-01-30 14:30:00|827.4|826.4|829.8|828.8|829.9|828.9|826.9|825.9|1566
1706625300000|2024-01-30 14:35:00|829.9|828.9|829.4|828.4|830.1|829.1|828.1|827.1|1566
1706625600000|2024-01-30 14:40:00|829.6|828.6|830.6|829.6|831.6|830.6|829.4|828.4|1727
1706625900000|2024-01-30 14:45:00|830.9|829.9|830.4|829.4|832.1|831.1|830.1|829.1|893
1706626200000|2024-01-30 14:50:00|830.3|829.3|827.6|826.6|831|830|827.6|826.6|1281
1706626500000|2024-01-30 14:55:00|827.9|826.9|826.6|825.6|828.1|827.1|826.4|825.4|969
1706626800000|2024-01-30 15:00:00|826.9|825.9|831|830|831.6|830.6|826.6|825.6|1107
1706627100000|2024-01-30 15:05:00|831.1|830.1|828.8|827.8|831.4|830.4|828.6|827.6|714
1706627400000|2024-01-30 15:10:00|828.6|827.6|825.6|824.6|828.8|827.8|825.6|824.6|1198
1706627700000|2024-01-30 15:15:00|825.5|824.5|826.5|825.5|826.5|825.5|825.1|824.1|1028
1706628000000|2024-01-30 15:20:00|826.6|825.6|824.9|823.9|826.6|825.6|823.9|822.9|790
1706628300000|2024-01-30 15:25:00|824.6|823.6|823.4|822.4|826.1|825.1|823.4|822.4|977
1706628600000|2024-01-30 15:30:00|823.5|822.5|825.9|824.9|826.6|825.6|823.4|822.4|1190
1706628900000|2024-01-30 15:35:00|826.1|825.1|825.4|824.4|826.3|825.3|822.6|821.6|1167
1706629200000|2024-01-30 15:40:00|825.5|824.5|827.6|826.6|827.6|826.6|824.1|823.1|1324
1706629500000|2024-01-30 15:45:00|827.4|826.4|829.4|828.4|829.6|828.6|826.5|825.5|589
1706629800000|2024-01-30 15:50:00|829.5|828.5|829.4|828.4|830.4|829.4|829.1|828.1|924
1706630100000|2024-01-30 15:55:00|829.5|828.5|830.4|829.4|830.9|829.9|828.9|827.9|730
1706630400000|2024-01-30 16:00:00|830.6|829.6|830.1|829.1|830.9|829.9|829.3|828.3|525
1706630700000|2024-01-30 16:05:00|830.3|829.3|830.4|829.4|830.9|829.9|829.9|828.9|476
1706631000000|2024-01-30 16:10:00|830.6|829.6|830.6|829.6|831.6|830.6|830.1|829.1|739
1706631300000|2024-01-30 16:15:00|830.4|829.4|832|831|833.1|832.1|830.4|829.4|631
1706631600000|2024-01-30 16:20:00|832.1|831.1|830.3|829.3|832.1|831.1|829.4|828.4|2500
1706631900000|2024-01-30 16:25:00|830.4|829.4|830.3|829.3|831.4|830.4|829.9|828.9|2293
1706632200000|2024-01-30 16:30:00|830.1|829.1|831.1|830.1|831.3|830.3|829.6|828.6|1975
1706632500000|2024-01-30 16:35:00|831.4|830.4|833.6|832.6|834.1|833.1|830.9|829.9|1203
1706632800000|2024-01-30 16:40:00|833.9|832.9|833.1|832.1|833.9|832.9|832.9|831.9|469
1706633100000|2024-01-30 16:45:00|833.4|832.4|833.6|832.6|834.4|833.4|833.3|832.3|361
1706633400000|2024-01-30 16:50:00|833.4|832.4|831.4|830.4|833.4|832.4|831|830|782
1706633700000|2024-01-30 16:55:00|831.5|830.5|832.8|831.8|833.1|832.1|831.4|830.4|593
1706634000000|2024-01-30 17:00:00|832.6|831.6|832.1|831.1|832.9|831.9|830.9|829.9|683
1706634300000|2024-01-30 17:05:00|832|831|833.1|832.1|833.9|832.9|831.8|830.8|900
1706634600000|2024-01-30 17:10:00|833.4|832.4|833.1|832.1|833.9|832.9|832.8|831.8|283
1706634900000|2024-01-30 17:15:00|833|832|830.9|829.9|833.1|832.1|830.9|829.9|492
1706635200000|2024-01-30 17:20:00|831.1|830.1|832.4|831.4|833.1|832.1|830.9|829.9|413
1706635500000|2024-01-30 17:25:00|832.3|831.3|831.1|830.1|832.9|831.9|830.9|829.9|201
1706635800000|2024-01-30 17:30:00|831|830|832|831|832.4|831.4|831|830|237
1706636100000|2024-01-30 17:35:00|832.1|831.1|831.4|830.4|832.3|831.3|831.1|830.1|162
1706636400000|2024-01-30 17:40:00|831.6|830.6|832.1|831.1|832.8|831.8|830.9|829.9|259
1706636700000|2024-01-30 17:45:00|832|831|832.6|831.6|832.6|831.6|831.3|830.3|134
1706637000000|2024-01-30 17:50:00|832.5|831.5|832.9|831.9|832.9|831.9|832|831|135
1706637300000|2024-01-30 17:55:00|833.1|832.1|832.9|831.9|833.4|832.4|832.4|831.4|279
1706637600000|2024-01-30 18:00:00|832.8|831.8|832.1|831.1|832.9|831.9|831.6|830.6|1268
1706637900000|2024-01-30 18:05:00|832.4|831.4|832.9|831.9|833.4|832.4|832.4|831.4|542
1706638200000|2024-01-30 18:10:00|832.8|831.8|831.5|830.5|832.9|831.9|831.1|830.1|567
1706638500000|2024-01-30 18:15:00|831.6|830.6|832.8|831.8|833.4|832.4|831.5|830.5|179
1706638800000|2024-01-30 18:20:00|832.9|831.9|833.1|832.1|833.5|832.5|832.1|831.1|140
1706639100000|2024-01-30 18:25:00|833|832|834.1|833.1|834.1|833.1|832.9|831.9|294
1706639400000|2024-01-30 18:30:00|834.4|833.4|833.6|832.6|834.4|833.4|833.1|832.1|220
1706639700000|2024-01-30 18:35:00|833.8|832.8|834.4|833.4|834.4|833.4|833.4|832.4|139
1706640000000|2024-01-30 18:40:00|834.3|833.3|833.9|832.9|834.3|833.3|833.6|832.6|120
1706640300000|2024-01-30 18:45:00|834.1|833.1|833.6|832.6|834.6|833.6|833.6|832.6|547
1706640600000|2024-01-30 18:50:00|833.8|832.8|832.6|831.6|834.1|833.1|832.6|831.6|91
1706640900000|2024-01-30 18:55:00|832.9|831.9|833.4|832.4|833.4|832.4|831.5|830.5|625
1706641200000|2024-01-30 19:00:00|833.3|832.3|832.6|831.6|833.4|832.4|832.1|831.1|169
1706641500000|2024-01-30 19:05:00|832.4|831.4|831.6|830.6|832.9|831.9|830.6|829.6|3181
1706641800000|2024-01-30 19:10:00|831.5|830.5|833|832|833|832|831.5|830.5|2600
1706642100000|2024-01-30 19:15:00|832.9|831.9|832.1|831.1|832.9|831.9|831.4|830.4|406
1706642400000|2024-01-30 19:20:00|832.4|831.4|832.3|831.3|832.6|831.6|831.5|830.5|458
1706642700000|2024-01-30 19:25:00|832.4|831.4|831.9|830.9|832.4|831.4|830.5|829.5|839
1706643000000|2024-01-30 19:30:00|832|831|832|831|832.4|831.4|831.5|830.5|445
1706643300000|2024-01-30 19:35:00|831.9|830.9|832.1|831.1|832.6|831.6|831.9|830.9|372
1706643600000|2024-01-30 19:40:00|831.9|830.9|833.1|832.1|833.1|832.1|831.9|830.9|100
1706643900000|2024-01-30 19:45:00|832.9|831.9|832.4|831.4|833.1|832.1|831.9|830.9|346
1706644200000|2024-01-30 19:50:00|832.3|831.3|833|832|833.1|832.1|832.1|831.1|102
1706644500000|2024-01-30 19:55:00|832.9|831.9|833.1|832.1|833.3|832.3|832.9|831.9|32
1706644800000|2024-01-30 20:00:00|832.9|831.9|832.8|831.8|833.1|832.1|832.4|831.4|65
1706645100000|2024-01-30 20:05:00|832.6|831.6|832.8|831.8|832.8|831.8|832.4|831.4|26
1706645400000|2024-01-30 20:10:00|832.9|831.9|833.9|832.9|833.9|832.9|832.8|831.8|72
1706645700000|2024-01-30 20:15:00|833.8|832.8|833.9|832.9|834|833|833.6|832.6|14
1706646000000|2024-01-30 20:20:00|834|833|833.9|832.9|834|833|833.6|832.6|191
1706646300000|2024-01-30 20:25:00|833.6|832.6|833.1|832.1|833.8|832.8|833|832|157
1706646600000|2024-01-30 20:30:00|833.3|832.3|833.6|832.6|833.6|832.6|833.1|832.1|58
1706646900000|2024-01-30 20:35:00|833.5|832.5|833.6|832.6|833.6|832.6|833.4|832.4|10
1706647200000|2024-01-30 20:40:00|833.5|832.5|832.9|831.9|833.8|832.8|832.9|831.9|56
1706647500000|2024-01-30 20:45:00|833.1|832.1|833.3|832.3|833.6|832.6|833|832|90
1706647800000|2024-01-30 20:50:00|833.4|832.4|833.4|832.4|833.5|832.5|833.1|832.1|42
1706648100000|2024-01-30 20:55:00|833.3|832.3|832.9|831.9|833.4|832.4|832.6|831.6|37
1706648400000|2024-01-30 21:00:00|832.8|831.8|832.8|831.8|832.9|831.9|832.6|831.6|5
1706648700000|2024-01-30 21:05:00|832.6|831.6|832.3|831.3|832.8|831.8|832.1|831.1|12
1706649000000|2024-01-30 21:10:00|832.1|831.1|832.3|831.3|832.4|831.4|831.9|830.9|21
1706649300000|2024-01-30 21:15:00|832.1|831.1|831.9|830.9|832.1|831.1|831.9|830.9|3
1706649600000|2024-01-30 21:20:00|832|831|831.6|830.6|832|831|831.5|830.5|5
1706649900000|2024-01-30 21:25:00|831.8|830.8|831.9|830.9|832.1|831.1|831.6|830.6|55
1706650200000|2024-01-30 21:30:00|831.8|830.8|832.8|831.8|832.9|831.9|831.5|830.5|20
1706650500000|2024-01-30 21:35:00|832.9|831.9|833|832|833|832|832.6|831.6|77
1706650800000|2024-01-30 21:40:00|833.1|832.1|832.9|831.9|833.3|832.3|832.9|831.9|86
1706651100000|2024-01-30 21:45:00|832.8|831.8|832.6|831.6|832.9|831.9|832.4|831.4|17
1706651400000|2024-01-30 21:50:00|832.5|831.5|832.9|831.9|833|832|832.4|831.4|83
1706651700000|2024-01-30 21:55:00|833|832|832.8|831.8|833.1|832.1|832.5|831.5|89
1706652000000|2024-01-30 22:00:00|832.6|831.6|832.8|831.8|832.8|831.8|832.6|831.6|0
1706653800000|2024-01-30 22:30:00|833|832|833|832|833|832|833|832|0
1706654100000|2024-01-30 22:35:00|832.9|831.9|832.9|831.9|832.9|831.9|832.9|831.9|0
1706654700000|2024-01-30 22:45:00|833|832|833.1|832.1|833.1|832.1|832.9|831.9|8
1706655000000|2024-01-30 22:50:00|832.9|831.9|833|832|833.1|832.1|832.8|831.8|9
1706655300000|2024-01-30 22:55:00|833.1|832.1|833.1|832.1|833.1|832.1|833|832|6
1706662800000|2024-01-31 01:00:00|833.5|832.4|832.5|831.5|833.9|832.9|832.4|831.4|50
1706663100000|2024-01-31 01:05:00|832.4|831.4|831.8|830.8|832.6|831.6|831.6|830.6|6
1706663400000|2024-01-31 01:10:00|831.6|830.6|830.9|829.9|831.6|830.6|830.6|829.6|3
1706663700000|2024-01-31 01:15:00|830.8|829.8|830.5|829.5|831.1|830.1|830.3|829.3|46
1706664000000|2024-01-31 01:20:00|830.6|829.6|830.5|829.5|830.6|829.6|830.4|829.4|0
1706664300000|2024-01-31 01:25:00|830.6|829.6|829.3|828.3|830.6|829.6|829.3|828.3|38
1706664600000|2024-01-31 01:30:00|829|828|829.3|828.3|829.5|828.5|829|828|12
1706664900000|2024-01-31 01:35:00|828.9|827.9|829.3|828.3|829.5|828.5|828.8|827.8|22
1706665200000|2024-01-31 01:40:00|829.4|828.4|830|829|830.4|829.4|829.4|828.4|75
1706665500000|2024-01-31 01:45:00|829.9|828.9|829.4|828.4|830.4|829.4|829.4|828.4|12
1706665800000|2024-01-31 01:50:00|829.3|828.3|829.3|828.3|829.6|828.6|828.8|827.8|5
1706666100000|2024-01-31 01:55:00|829.1|828.1|830|829|830.4|829.4|829.1|828.1|104
1706666400000|2024-01-31 02:00:00|830.1|829.1|829.3|828.3|830.5|829.5|829.1|828.1|11
1706666700000|2024-01-31 02:05:00|829.4|828.4|829.4|828.4|829.6|828.6|829.1|828.1|19
1706667000000|2024-01-31 02:10:00|829.5|828.5|829.1|828.1|829.5|828.5|829|828|8
1706667300000|2024-01-31 02:15:00|829|828|829.6|828.6|829.6|828.6|829|828|6
1706667600000|2024-01-31 02:20:00|829.5|828.5|829.4|828.4|829.5|828.5|829.4|828.4|0
1706667900000|2024-01-31 02:25:00|829.3|828.3|829.3|828.3|829.4|828.4|829.3|828.3|2
1706668200000|2024-01-31 02:30:00|829.1|828.1|829.3|828.3|829.6|828.6|829|828|3
1706668500000|2024-01-31 02:35:00|829|828|829.8|828.8|829.8|828.8|829|828|9
1706668800000|2024-01-31 02:40:00|829.9|828.9|830.4|829.4|830.6|829.6|829.9|828.9|9
1706669100000|2024-01-31 02:45:00|830.3|829.3|830.8|829.8|830.8|829.8|830.3|829.3|74
1706669400000|2024-01-31 02:50:00|830.9|829.9|830.5|829.5|831|830|830.4|829.4|10
1706669700000|2024-01-31 02:55:00|830.4|829.4|830.4|829.4|830.6|829.6|830.4|829.4|0
1706670000000|2024-01-31 03:00:00|830.3|829.3|829.9|828.9|830.4|829.4|829.8|828.8|1
1706670300000|2024-01-31 03:05:00|829.8|828.8|829.4|828.4|830|829|829.3|828.3|8
1706670600000|2024-01-31 03:10:00|829.3|828.3|829|828|829.3|828.3|828.9|827.9|107
1706670900000|2024-01-31 03:15:00|828.9|827.9|828.8|827.8|829|828|828.6|827.6|2
1706671200000|2024-01-31 03:20:00|828.6|827.6|828.9|827.9|829.3|828.3|828.6|827.6|6
1706671500000|2024-01-31 03:25:00|828.8|827.8|828.8|827.8|828.9|827.9|828.6|827.6|34
1706671800000|2024-01-31 03:30:00|828.5|827.5|828.3|827.3|828.5|827.5|828.3|827.3|66
1706672100000|2024-01-31 03:35:00|828.1|827.1|828.3|827.3|828.3|827.3|828.1|827.1|1
1706672700000|2024-01-31 03:45:00|828.4|827.4|828.5|827.5|828.6|827.6|828.3|827.3|6
1706673000000|2024-01-31 03:50:00|828.6|827.6|828.8|827.8|828.8|827.8|828.5|827.5|0
1706673300000|2024-01-31 03:55:00|828.6|827.6|828.5|827.5|828.6|827.6|828.4|827.4|40
1706673600000|2024-01-31 04:00:00|828.4|827.4|828.8|827.8|828.8|827.8|828.4|827.4|11
1706673900000|2024-01-31 04:05:00|828.6|827.6|828.9|827.9|828.9|827.9|828.4|827.4|7
1706674200000|2024-01-31 04:10:00|828.8|827.8|828.8|827.8|828.9|827.9|828.8|827.8|6
1706674500000|2024-01-31 04:15:00|828.9|827.9|828.8|827.8|828.9|827.9|828.6|827.6|4
1706674800000|2024-01-31 04:20:00|828.9|827.9|829|828|829|828|828.8|827.8|2
1706675100000|2024-01-31 04:25:00|828.9|827.9|829|828|829|828|828.8|827.8|1
1706675400000|2024-01-31 04:30:00|828.8|827.8|829.6|828.6|829.6|828.6|828.8|827.8|240
1706675700000|2024-01-31 04:35:00|829.5|828.5|829.5|828.5|829.5|828.5|829.4|828.4|8
1706676000000|2024-01-31 04:40:00|829.4|828.4|829.5|828.5|829.5|828.5|829.4|828.4|1
1706676300000|2024-01-31 04:45:00|829.6|828.6|830|829|830|829|829.5|828.5|113
1706676600000|2024-01-31 04:50:00|829.9|828.9|829.6|828.6|829.9|828.9|829.6|828.6|2
1706676900000|2024-01-31 04:55:00|829.8|828.8|830|829|830.1|829.1|829.8|828.8|2
1706677200000|2024-01-31 05:00:00|829.9|828.9|830|829|830|829|829.9|828.9|2
1706677500000|2024-01-31 05:05:00|829.9|828.9|830|829|830|829|829.9|828.9|0
1706677800000|2024-01-31 05:10:00|829.8|828.8|829.5|828.5|829.8|828.8|829.1|828.1|10
1706678100000|2024-01-31 05:15:00|829.4|828.4|829.5|828.5|829.5|828.5|829.4|828.4|1
1706678400000|2024-01-31 05:20:00|829.4|828.4|828.8|827.8|829.4|828.4|828.8|827.8|119
1706678700000|2024-01-31 05:25:00|828.9|827.9|828.9|827.9|829|828|828.8|827.8|5
1706679000000|2024-01-31 05:30:00|828.8|827.8|831.1|830.1|832.4|831.4|828.6|827.6|99
1706679300000|2024-01-31 05:35:00|830.8|829.8|828.6|827.6|831.3|830.3|828.4|827.4|286
1706679600000|2024-01-31 05:40:00|828.9|827.9|828.6|827.6|829|828|828.5|827.5|12
1706679900000|2024-01-31 05:45:00|828.8|827.8|828.6|827.6|828.9|827.9|828.1|827.1|628
1706680200000|2024-01-31 05:50:00|828.5|827.5|829|828|829.3|828.3|828.4|827.4|22
1706680500000|2024-01-31 05:55:00|829.1|828.1|828.3|827.3|829.4|828.4|828.3|827.3|616
1706680800000|2024-01-31 06:00:00|828.4|827.4|827.4|826.4|828.5|827.5|827.3|826.3|248
1706681100000|2024-01-31 06:05:00|827.5|826.5|827.8|826.8|827.8|826.8|826.9|825.9|29
1706681400000|2024-01-31 06:10:00|827.9|826.9|828.5|827.5|828.9|827.9|827.9|826.9|46
1706681700000|2024-01-31 06:15:00|828.6|827.6|828|827|828.6|827.6|827.9|826.9|32
1706682000000|2024-01-31 06:20:00|827.9|826.9|827.9|826.9|828.1|827.1|827.9|826.9|10
1706682300000|2024-01-31 06:25:00|828|827|828|827|828.4|827.4|827.9|826.9|19
1706682600000|2024-01-31 06:30:00|827.9|826.9|827.8|826.8|828|827|827.5|826.5|2
1706682900000|2024-01-31 06:35:00|827.6|826.6|827.6|826.6|827.8|826.8|826.9|825.9|38
1706683200000|2024-01-31 06:40:00|827.5|826.5|827.9|826.9|828|827|827.3|826.3|22
1706683500000|2024-01-31 06:45:00|827.8|826.8|827.8|826.8|827.9|826.9|827.5|826.5|36
1706683800000|2024-01-31 06:50:00|827.9|826.9|829.3|828.3|829.4|828.4|827.6|826.6|275
1706684100000|2024-01-31 06:55:00|829.4|828.4|828.6|827.6|829.4|828.4|828.5|827.5|25
1706684400000|2024-01-31 07:00:00|828.8|827.8|827|826|828.9|827.9|826.3|825.3|158
1706684700000|2024-01-31 07:05:00|827.1|826.1|827.1|826.1|827.4|826.4|826.6|825.6|92
1706685000000|2024-01-31 07:10:00|827.4|826.4|827.1|826.1|827.4|826.4|827.1|826.1|13
1706685300000|2024-01-31 07:15:00|827.4|826.4|829.8|828.8|829.9|828.9|827.1|826.1|383
1706685600000|2024-01-31 07:20:00|829.6|828.6|826.6|825.6|829.9|828.9|826.1|825.1|200
1706685900000|2024-01-31 07:25:00|826.5|825.5|826.6|825.6|827.1|826.1|826.1|825.1|160
1706686200000|2024-01-31 07:30:00|826.8|825.8|828.1|827.1|828.1|827.1|826.4|825.4|274
1706686500000|2024-01-31 07:35:00|828.3|827.3|827.1|826.1|828.4|827.4|827.1|826.1|142
1706686800000|2024-01-31 07:40:00|827|826|828|827|828.1|827.1|826.9|825.9|255
1706687100000|2024-01-31 07:45:00|827.9|826.9|827.6|826.6|828.5|827.5|827.5|826.5|74
1706687400000|2024-01-31 07:50:00|827.4|826.4|827.9|826.9|828|827|827.4|826.4|11
1706687700000|2024-01-31 07:55:00|827.6|826.6|828.1|827.1|828.1|827.1|827|826|419
1706688000000|2024-01-31 08:00:00|828.3|827.3|829.6|828.6|830.1|829.1|828.1|827.1|167
1706688300000|2024-01-31 08:05:00|829.4|828.4|829.1|828.1|829.6|828.6|828.4|827.4|456
1706688600000|2024-01-31 08:10:00|829.4|828.4|830.4|829.4|830.4|829.4|828.6|827.6|1116
1706688900000|2024-01-31 08:15:00|830.3|829.3|829.6|828.6|830.4|829.4|829.4|828.4|169
1706689200000|2024-01-31 08:20:00|829.5|828.5|830.4|829.4|831.1|830.1|829.1|828.1|483
1706689500000|2024-01-31 08:25:00|830.6|829.6|829.9|828.9|831.5|830.5|829.6|828.6|1949
1706689800000|2024-01-31 08:30:00|830|829|830.1|829.1|830.6|829.6|829.1|828.1|1100
1706690100000|2024-01-31 08:35:00|829.9|828.9|831.6|830.6|832.6|831.6|829.9|828.9|723
1706690400000|2024-01-31 08:40:00|831.8|830.8|830.8|829.8|831.8|830.8|829.6|828.6|259
1706690700000|2024-01-31 08:45:00|830.6|829.6|830.1|829.1|831.1|830.1|830|829|284
1706691000000|2024-01-31 08:50:00|829.9|828.9|828.1|827.1|829.9|828.9|827.6|826.6|706
1706691300000|2024-01-31 08:55:00|827.9|826.9|828.9|827.9|829.4|828.4|827.9|826.9|438
1706691600000|2024-01-31 09:00:00|829|828|832.8|831.8|832.9|831.9|828.3|827.3|2252
1706691900000|2024-01-31 09:05:00|832.6|831.6|833|832|833.9|832.9|831.4|830.4|970
1706692200000|2024-01-31 09:10:00|833.1|832.1|830|829|833.5|832.5|829.9|828.9|508
1706692500000|2024-01-31 09:15:00|830.1|829.1|830.1|829.1|830.3|829.3|828.6|827.6|450
1706692800000|2024-01-31 09:20:00|830.4|829.4|827.9|826.9|831.1|830.1|827.9|826.9|307
1706693100000|2024-01-31 09:25:00|828.1|827.1|828|827|828.6|827.6|827.4|826.4|216
1706693400000|2024-01-31 09:30:00|827.9|826.9|828.4|827.4|828.9|827.9|827.1|826.1|538
1706693700000|2024-01-31 09:35:00|828.1|827.1|828.6|827.6|828.8|827.8|827.3|826.3|267
1706694000000|2024-01-31 09:40:00|828.5|827.5|828.1|827.1|829.1|828.1|827.6|826.6|157
1706694300000|2024-01-31 09:45:00|827.9|826.9|829.1|828.1|829.4|828.4|827.1|826.1|330
1706694600000|2024-01-31 09:50:00|829.4|828.4|827.8|826.8|829.4|828.4|827.6|826.6|356
1706694900000|2024-01-31 09:55:00|827.6|826.6|828.9|827.9|829|828|827.6|826.6|197
1706695200000|2024-01-31 10:00:00|828.8|827.8|827.1|826.1|828.9|827.9|827.1|826.1|236
1706695500000|2024-01-31 10:05:00|827.3|826.3|826.6|825.6|827.4|826.4|826.1|825.1|834
1706695800000|2024-01-31 10:10:00|826.8|825.8|827.5|826.5|827.6|826.6|826.4|825.4|399
1706696100000|2024-01-31 10:15:00|827.6|826.6|828.6|827.6|828.9|827.9|827.1|826.1|143
1706696400000|2024-01-31 10:20:00|828.4|827.4|828.1|827.1|828.9|827.9|827.9|826.9|191
1706696700000|2024-01-31 10:25:00|827.9|826.9|826.6|825.6|827.9|826.9|826.6|825.6|943
1706697000000|2024-01-31 10:30:00|826.4|825.4|826.4|825.4|827.1|826.1|826.1|825.1|652
1706697300000|2024-01-31 10:35:00|826.1|825.1|826.4|825.4|826.4|825.4|825.5|824.5|486
1706697600000|2024-01-31 10:40:00|826.5|825.5|824.6|823.6|827.3|826.3|824.6|823.6|4456
1706697900000|2024-01-31 10:45:00|824.9|823.9|824.6|823.6|825.1|824.1|824.4|823.4|1864
1706698200000|2024-01-31 10:50:00|824.8|823.8|824.6|823.6|825.8|824.8|824.4|823.4|1145
1706698500000|2024-01-31 10:55:00|824.8|823.8|825.1|824.1|825.1|824.1|824.6|823.6|313
1706698800000|2024-01-31 11:00:00|824.9|823.9|825.6|824.6|825.6|824.6|824.6|823.6|443
1706699100000|2024-01-31 11:05:00|825.4|824.4|825.1|824.1|825.4|824.4|824.8|823.8|416
1706699400000|2024-01-31 11:10:00|825.4|824.4|826.9|825.9|826.9|825.9|825.3|824.3|710
1706699700000|2024-01-31 11:15:00|826.8|825.8|826.9|825.9|827.6|826.6|826|825|1145
1706700000000|2024-01-31 11:20:00|826.6|825.6|825.9|824.9|826.8|825.8|825.8|824.8|107
1706700300000|2024-01-31 11:25:00|825.8|824.8|826.4|825.4|826.6|825.6|825.4|824.4|218
1706700600000|2024-01-31 11:30:00|826.1|825.1|827.1|826.1|827.8|826.8|826|825|286
1706700900000|2024-01-31 11:35:00|827|826|827.4|826.4|827.9|826.9|826.9|825.9|153
1706701200000|2024-01-31 11:40:00|827.1|826.1|827.1|826.1|827.4|826.4|826.5|825.5|245
1706701500000|2024-01-31 11:45:00|827|826|825.4|824.4|827|826|825.4|824.4|348
1706701800000|2024-01-31 11:50:00|825.5|824.5|825.1|824.1|825.5|824.5|824.9|823.9|536
1706702100000|2024-01-31 11:55:00|824.9|823.9|825.5|824.5|825.6|824.6|824.4|823.4|139
1706702400000|2024-01-31 12:00:00|825.4|824.4|825.8|824.8|826.4|825.4|825|824|498
1706702700000|2024-01-31 12:05:00|825.6|824.6|826.6|825.6|826.6|825.6|825.6|824.6|137
1706703000000|2024-01-31 12:10:00|826.9|825.9|826.4|825.4|826.9|825.9|826.1|825.1|323
1706703300000|2024-01-31 12:15:00|826.5|825.5|828.3|827.3|828.9|827.9|826.5|825.5|1059
1706703600000|2024-01-31 12:20:00|828.4|827.4|828.4|827.4|828.6|827.6|827.1|826.1|247
1706703900000|2024-01-31 12:25:00|828.3|827.3|827.9|826.9|828.4|827.4|827.4|826.4|321
1706704200000|2024-01-31 12:30:00|827.8|826.8|830|829|830.4|829.4|827.4|826.4|1318
1706704500000|2024-01-31 12:35:00|830.1|829.1|830.8|829.8|831.1|830.1|829.6|828.6|629
1706704800000|2024-01-31 12:40:00|830.9|829.9|829|828|831.1|830.1|828.6|827.6|1358
1706705100000|2024-01-31 12:45:00|828.9|827.9|828.9|827.9|829|828|828|827|364
1706705400000|2024-01-31 12:50:00|828.8|827.8|829|828|829.6|828.6|828.6|827.6|115
1706705700000|2024-01-31 12:55:00|829.1|828.1|827.9|826.9|829.3|828.3|827.6|826.6|60
1706706000000|2024-01-31 13:00:00|828.1|827.1|827|826|828.4|827.4|826.6|825.6|534
1706706300000|2024-01-31 13:05:00|826.9|825.9|825.4|824.4|826.9|825.9|824.9|823.9|509
1706706600000|2024-01-31 13:10:00|825.5|824.5|825.1|824.1|826.1|825.1|824.9|823.9|252
1706706900000|2024-01-31 13:15:00|825.4|824.4|825.9|824.9|826.3|825.3|824.9|823.9|218
1706707200000|2024-01-31 13:20:00|826|825|827.9|826.9|828.3|827.3|825.9|824.9|236
1706707500000|2024-01-31 13:25:00|827.8|826.8|828.6|827.6|828.9|827.9|827.5|826.5|956
1706707800000|2024-01-31 13:30:00|828.8|827.8|829.4|828.4|829.9|828.9|828.6|827.6|251
1706708100000|2024-01-31 13:35:00|829.1|828.1|831.1|830.1|831.4|830.4|828.6|827.6|1370
1706708400000|2024-01-31 13:40:00|830.9|829.9|831.9|830.9|832.3|831.3|830.3|829.3|736
1706708700000|2024-01-31 13:45:00|832|831|833.4|832.4|833.9|832.9|831.8|830.8|1292
1706709000000|2024-01-31 13:50:00|833.3|832.3|834.1|833.1|834.1|833.1|832.6|831.6|1367
1706709300000|2024-01-31 13:55:00|834.4|833.4|834.4|833.4|835|834|833.4|832.4|882
1706709600000|2024-01-31 14:00:00|834.5|833.5|837.6|836.6|837.9|836.9|833.9|832.9|2531
1706709900000|2024-01-31 14:05:00|837.4|836.4|836|835|838.1|837.1|835.9|834.9|1283
1706710200000|2024-01-31 14:10:00|835.9|834.9|837.1|836.1|837.3|836.3|835.6|834.6|692
1706710500000|2024-01-31 14:15:00|837.4|836.4|838.8|837.8|839.1|838.1|837.4|836.4|1937
1706710800000|2024-01-31 14:20:00|838.6|837.6|837.1|836.1|838.8|837.8|836.9|835.9|770
1706711100000|2024-01-31 14:25:00|836.9|835.9|836.6|835.6|837|836|835.3|834.3|795
1706711400000|2024-01-31 14:30:00|836.4|835.4|837.1|836.1|837.9|836.9|835.1|834.1|1282
1706711700000|2024-01-31 14:35:00|837.3|836.3|834.4|833.4|837.3|836.3|834.3|833.3|880
1706712000000|2024-01-31 14:40:00|834.1|833.1|834.6|833.6|834.9|833.9|833.1|832.1|388
1706712300000|2024-01-31 14:45:00|834.4|833.4|835.4|834.4|837.1|836.1|834.4|833.4|771
1706712600000|2024-01-31 14:50:00|835.5|834.5|834.4|833.4|836.3|835.3|834.4|833.4|558
1706712900000|2024-01-31 14:55:00|834.1|833.1|833.4|832.4|834.6|833.6|832.4|831.4|871
1706713200000|2024-01-31 15:00:00|833.3|832.3|833.1|832.1|833.9|832.9|832.5|831.5|611
1706713500000|2024-01-31 15:05:00|833.3|832.3|829.9|828.9|833.9|832.9|829.9|828.9|999
1706713800000|2024-01-31 15:10:00|829.8|828.8|830|829|830.9|829.9|829.4|828.4|1195
1706714100000|2024-01-31 15:15:00|830.1|829.1|830.1|829.1|831.1|830.1|828.8|827.8|1092
1706714400000|2024-01-31 15:20:00|830|829|829.4|828.4|831.9|830.9|829.3|828.3|940
1706714700000|2024-01-31 15:25:00|829.5|828.5|831.4|830.4|831.4|830.4|829.1|828.1|463
1706715000000|2024-01-31 15:30:00|830.1|829.1|834.1|833.1|835.6|834.6|830.1|828.1|2182
1706715300000|2024-01-31 15:35:00|833.9|832.9|831.1|830.1|835.1|834.1|831.1|830.1|948
1706715600000|2024-01-31 15:40:00|831.4|830.4|830.9|829.9|831.6|830.6|829.6|828.6|1072
1706715900000|2024-01-31 15:45:00|830.8|829.8|833.1|832.1|833.1|832.1|830.6|829.6|1158
1706716200000|2024-01-31 15:50:00|833.4|832.4|835.6|834.6|835.6|834.6|832.9|831.9|739
1706716500000|2024-01-31 15:55:00|835.9|834.9|839.9|838.9|840.1|839.1|834.9|833.9|4156
1706716800000|2024-01-31 16:00:00|840.1|839.1|836.9|835.9|840.9|839.9|836.6|835.6|3655
1706717100000|2024-01-31 16:05:00|837.1|836.1|838.4|837.4|838.6|837.6|836.1|835.1|1987
1706717400000|2024-01-31 16:10:00|838.1|837.1|838.4|837.4|839.9|838.9|838.1|837.1|1698
1706717700000|2024-01-31 16:15:00|838.5|837.5|838.9|837.9|839.6|838.6|836.6|835.6|1759
1706718000000|2024-01-31 16:20:00|838.6|837.6|840.1|839.1|840.1|839.1|836.9|835.9|2835
1706718300000|2024-01-31 16:25:00|839.9|838.9|837.1|836.1|840.6|839.6|836.9|835.9|3250
1706718600000|2024-01-31 16:30:00|837|836|839.4|838.4|839.4|838.4|835.6|834.6|1872
1706718900000|2024-01-31 16:35:00|839.3|838.3|837.1|836.1|839.5|838.5|836.9|835.9|1112
1706719200000|2024-01-31 16:40:00|837|836|830.6|829.6|837.9|836.9|830.4|829.4|2305
1706719500000|2024-01-31 16:45:00|830.4|829.4|832.6|831.6|833.5|832.5|830.4|829.4|1015
1706719800000|2024-01-31 16:50:00|832.4|831.4|832.4|831.4|833.6|832.6|831.9|830.9|459
1706720100000|2024-01-31 16:55:00|832.5|831.5|836.1|835.1|836.4|835.4|831.8|830.8|1254
1706720400000|2024-01-31 17:00:00|836.3|835.3|839.4|838.4|839.6|838.6|835.9|834.9|1605
1706720700000|2024-01-31 17:05:00|839.3|838.3|841.6|840.6|842.1|841.1|838.6|837.6|1690
1706721000000|2024-01-31 17:10:00|841.8|840.8|840.8|839.8|842.1|841.1|839.9|838.9|1371
1706721300000|2024-01-31 17:15:00|840.6|839.6|837.1|836.1|841.1|840.1|836.6|835.6|1666
1706721600000|2024-01-31 17:20:00|837.4|836.4|837|836|838.1|837.1|836.4|835.4|513
1706721900000|2024-01-31 17:25:00|837.1|836.1|837.9|836.9|838.1|837.1|835.1|834.1|692
1706722200000|2024-01-31 17:30:00|838|837|835.8|834.8|838.1|837.1|835.6|834.6|413
1706722500000|2024-01-31 17:35:00|835.6|834.6|836.5|835.5|836.9|835.9|834.4|833.4|381
1706722800000|2024-01-31 17:40:00|836.6|835.6|836.9|835.9|837.1|836.1|834.6|833.6|1020
1706723100000|2024-01-31 17:45:00|837.1|836.1|836.9|835.9|837.3|836.3|835.6|834.6|621
1706723400000|2024-01-31 17:50:00|836.8|835.8|836.9|835.9|837.9|836.9|835.9|834.9|262
1706723700000|2024-01-31 17:55:00|837|836|838.3|837.3|838.6|837.6|836.9|835.9|559
1706724000000|2024-01-31 18:00:00|838.4|837.4|836.1|835.1|838.4|837.4|835.9|834.9|486
1706724300000|2024-01-31 18:05:00|836.3|835.3|836|835|837.1|836.1|835.6|834.6|191
1706724600000|2024-01-31 18:10:00|835.9|834.9|835.6|834.6|836.9|835.9|835.4|834.4|142
1706724900000|2024-01-31 18:15:00|835.8|834.8|836.5|835.5|837.4|836.4|835.6|834.6|150
1706725200000|2024-01-31 18:20:00|836.4|835.4|836.3|835.3|837|836|835.4|834.4|119
1706725500000|2024-01-31 18:25:00|836.1|835.1|838.1|837.1|838.1|837.1|836|835|175
1706725800000|2024-01-31 18:30:00|838|837|836.6|835.6|838.1|837.1|836.1|835.1|766
1706726100000|2024-01-31 18:35:00|836.5|835.5|835.9|834.9|836.6|835.6|835.6|834.6|216
1706726400000|2024-01-31 18:40:00|836|835|835.6|834.6|836.1|835.1|834.6|833.6|267
1706726700000|2024-01-31 18:45:00|835.4|834.4|837.4|836.4|837.6|836.6|835.4|834.4|229
1706727000000|2024-01-31 18:50:00|837.6|836.6|836.5|835.5|837.6|836.6|836.4|835.4|234
1706727300000|2024-01-31 18:55:00|836.6|835.6|838.4|837.4|838.8|837.8|836.4|835.4|419
1706727600000|2024-01-31 19:00:00|838.5|837.5|837.9|836.9|838.6|837.6|836.6|835.6|318
1706727900000|2024-01-31 19:05:00|837.8|836.8|833.1|832.1|837.8|836.8|832.4|831.4|572
1706728200000|2024-01-31 19:10:00|833.4|832.4|831.4|830.4|833.6|832.6|830.9|829.9|901
1706728500000|2024-01-31 19:15:00|831.9|830.9|833.3|832.3|835.1|834.1|831.6|830.6|820
1706728800000|2024-01-31 19:20:00|833.4|832.4|832.6|831.6|833.4|832.4|831.9|830.9|288
1706729100000|2024-01-31 19:25:00|832.8|831.8|834.4|833.4|835.1|834.1|831.9|830.9|914
1706729400000|2024-01-31 19:30:00|834.5|833.5|834.3|833.3|834.9|833.9|832.9|831.9|652
1706729700000|2024-01-31 19:35:00|834.1|833.1|833.6|832.6|834.6|833.6|833.1|832.1|194
1706730000000|2024-01-31 19:40:00|833.8|832.8|835|834|835.1|834.1|833.6|832.6|202
1706730300000|2024-01-31 19:45:00|834.9|833.9|833.8|832.8|835.1|834.1|833.4|832.4|54
1706730600000|2024-01-31 19:50:00|833.6|832.6|833.3|832.3|833.6|832.6|832.4|831.4|173
1706730900000|2024-01-31 19:55:00|833.1|832.1|832.6|831.6|833.3|832.3|832.4|831.4|28
1706731200000|2024-01-31 20:00:00|832.8|831.8|831.9|830.9|833.6|832.6|831.5|830.5|208
1706731500000|2024-01-31 20:05:00|831.8|830.8|834.4|833.4|834.5|833.5|831.6|830.6|306
1706731800000|2024-01-31 20:10:00|834.5|833.5|835|834|835.4|834.4|834.4|833.4|61
1706732100000|2024-01-31 20:15:00|834.9|833.9|835.9|834.9|835.9|834.9|834.9|833.9|55
1706732400000|2024-01-31 20:20:00|835.6|834.6|835.8|834.8|836.1|835.1|835.4|834.4|39
1706732700000|2024-01-31 20:25:00|835.6|834.6|835.9|834.9|836.4|835.4|835.6|834.6|64
1706733000000|2024-01-31 20:30:00|835.6|834.6|834.9|833.9|835.6|834.6|834.9|833.9|43
1706733300000|2024-01-31 20:35:00|835|834|835.6|834.6|835.6|834.6|834.8|833.8|36
1706733600000|2024-01-31 20:40:00|835.5|834.5|835.6|834.6|836.1|835.1|835.5|834.5|32
1706733900000|2024-01-31 20:45:00|835.9|834.9|835.6|834.6|836.1|835.1|835.5|834.5|33
1706734200000|2024-01-31 20:50:00|835.5|834.5|834.9|833.9|835.9|834.9|834.4|833.4|109
1706734500000|2024-01-31 20:55:00|835|834|835.1|834.1|835.5|834.5|835|834|92
1706734800000|2024-01-31 21:00:00|835|834|835.5|834.5|835.6|834.6|834.6|833.6|83
1706735100000|2024-01-31 21:05:00|835.4|834.4|835|834|835.5|834.5|834.9|833.9|10
1706735400000|2024-01-31 21:10:00|835.1|834.1|835|834|835.4|834.4|834.9|833.9|9
1706735700000|2024-01-31 21:15:00|835.1|834.1|835.4|834.4|835.5|834.5|835|834|21
1706736000000|2024-01-31 21:20:00|835.1|834.1|835.4|834.4|835.6|834.6|835.1|834.1|11
1706736300000|2024-01-31 21:25:00|835.5|834.5|835.1|834.1|835.5|834.5|834.9|833.9|21
1706736600000|2024-01-31 21:30:00|835|834|835.3|834.3|835.3|834.3|834.9|833.9|12
1706736900000|2024-01-31 21:35:00|835.1|834.1|835.6|834.6|835.6|834.6|835.1|834.1|151
1706737200000|2024-01-31 21:40:00|835.4|834.4|835.6|834.6|835.8|834.8|835.4|834.4|33
1706737500000|2024-01-31 21:45:00|835.5|834.5|836.1|835.1|836.4|835.4|835.4|834.4|242
1706737800000|2024-01-31 21:50:00|836.3|835.3|837.5|836.5|837.5|836.5|836.3|835.3|405
1706738100000|2024-01-31 21:55:00|837.6|836.6|838|837|838|837|837.6|836.6|69
1706738400000|2024-01-31 22:00:00|837.8|836.8|837.9|836.9|837.9|836.9|837.8|836.8|108
1706738700000|2024-01-31 22:05:00|838|837|838.8|837.8|839.1|837.9|838|836.1|313
1706739000000|2024-01-31 22:10:00|839.1|838.1|838.8|837.8|839.1|838.1|838.6|837.6|14
1706739300000|2024-01-31 22:15:00|839.1|838.1|840.3|839.3|841|839.3|839.1|837.9|113
1706739600000|2024-01-31 22:20:00|840.1|839.1|840|839|840.3|839.3|840|839|10
1706739900000|2024-01-31 22:25:00|839.9|838.9|840|839|840|839|839.9|838.9|0
1706740200000|2024-01-31 22:30:00|839.3|838.3|839.8|838.8|839.9|838.9|839.3|838.3|11
1706740500000|2024-01-31 22:35:00|839.9|838.9|839.9|838.9|839.9|838.9|839.8|838.8|0
1706740800000|2024-01-31 22:40:00|840.6|837.6|838.8|835.8|840.6|837.6|838.8|835.8|38
1706741100000|2024-01-31 22:45:00|838.9|835.9|839.3|836.3|839.9|837|838|835.6|13
1706741400000|2024-01-31 22:50:00|839|836|838.8|835.8|839|836|838.8|835.8|13
1706741700000|2024-01-31 22:55:00|839.6|836.6|839.1|836.1|839.6|836.6|839|836|4
1706749200000|2024-02-01 01:00:00|837.5|836.5|840.1|839.1|840.1|839.1|837.1|836.1|85
1706749500000|2024-02-01 01:05:00|840|839|841.3|840.3|841.4|840.4|839.8|838.8|74
1706749800000|2024-02-01 01:10:00|841.1|840.1|841.5|840.5|841.9|840.9|840.9|839.9|25
1706750100000|2024-02-01 01:15:00|841.8|840.8|842.6|841.6|842.6|841.6|841.6|840.6|66
1706750400000|2024-02-01 01:20:00|842.5|841.5|842.5|841.5|842.9|841.9|842.1|841.1|41
1706750700000|2024-02-01 01:25:00|842.4|841.4|841.9|840.9|842.4|841.4|841.6|840.6|24
1706751000000|2024-02-01 01:30:00|842|841|842.5|841.5|843.1|842.1|841.9|840.9|120
1706751300000|2024-02-01 01:35:00|842.6|841.6|842.6|841.6|843|842|842.4|841.4|105
1706751600000|2024-02-01 01:40:00|842.8|841.8|843.3|842.3|843.4|842.4|842.8|841.8|47
1706751900000|2024-02-01 01:45:00|843.1|842.1|843.1|842.1|843.5|842.5|843.1|842.1|42
1706752200000|2024-02-01 01:50:00|843.3|842.3|843.5|842.5|843.5|842.5|842.8|841.8|10
1706752500000|2024-02-01 01:55:00|843.6|842.6|842.5|841.5|843.6|842.6|842.3|841.3|75
1706752800000|2024-02-01 02:00:00|842.4|841.4|842.3|841.3|842.8|841.8|842.1|841.1|20
1706753100000|2024-02-01 02:05:00|842.4|841.4|843|842|843|842|842.3|841.3|12
1706753400000|2024-02-01 02:10:00|842.9|841.9|843.3|842.3|843.3|842.3|842.9|841.9|1
1706753700000|2024-02-01 02:15:00|843.1|842.1|842.9|841.9|843.3|842.3|842.8|841.8|13
1706754000000|2024-02-01 02:20:00|843|842|843|842|843|842|842.6|841.6|5
1706754300000|2024-02-01 02:25:00|842.9|841.9|843.1|842.1|843.3|842.3|842.5|841.5|15
1706754600000|2024-02-01 02:30:00|843.3|842.3|843.3|842.3|843.4|842.4|843|842|7
1706754900000|2024-02-01 02:35:00|843.1|842.1|843|842|843.3|842.3|842.9|841.9|4
1706755200000|2024-02-01 02:40:00|843.1|842.1|843.3|842.3|843.4|842.4|843|842|16
1706755500000|2024-02-01 02:45:00|843.1|842.1|843.3|842.3|843.4|842.4|843|842|2
1706755800000|2024-02-01 02:50:00|843.1|842.1|843.1|842.1|843.1|842.1|842.9|841.9|3
1706756100000|2024-02-01 02:55:00|842.9|841.9|842.4|841.4|842.9|841.9|842.4|841.4|15
1706756400000|2024-02-01 03:00:00|842.5|841.5|842.1|841.1|842.6|841.6|842.1|841.1|4
1706756700000|2024-02-01 03:05:00|841.9|840.9|841.8|840.8|841.9|840.9|841.6|840.6|4
1706757000000|2024-02-01 03:10:00|841.9|840.9|841.9|840.9|842.3|841.3|841.6|840.6|6
1706757300000|2024-02-01 03:15:00|841.8|840.8|841.3|840.3|841.9|840.9|841.1|840.1|4
1706757600000|2024-02-01 03:20:00|841.4|840.4|841.1|840.1|841.4|840.4|841.1|840.1|2
1706757900000|2024-02-01 03:25:00|841.3|840.3|841.3|840.3|841.4|840.4|840.9|839.9|0
1706758200000|2024-02-01 03:30:00|841.4|840.4|840.9|839.9|841.4|840.4|840.9|839.9|2
1706758500000|2024-02-01 03:35:00|840.8|839.8|840.9|839.9|841.1|840.1|840.8|839.8|37
1706758800000|2024-02-01 03:40:00|841|840|841.4|840.4|841.4|840.4|841|840|12
1706759100000|2024-02-01 03:45:00|841.3|840.3|841.4|840.4|841.6|840.6|841.1|840.1|27
1706759400000|2024-02-01 03:50:00|841.5|840.5|841.4|840.4|841.5|840.5|841.1|840.1|19
1706759700000|2024-02-01 03:55:00|841.3|840.3|841.3|840.3|841.4|840.4|841.1|840.1|10
1706760000000|2024-02-01 04:00:00|841.1|840.1|840.3|839.3|841.1|840.1|840.3|839.3|50
1706760300000|2024-02-01 04:05:00|840.4|839.4|839.8|838.8|840.4|839.4|839.6|838.6|67
1706760600000|2024-02-01 04:10:00|839.5|838.5|839.3|838.3|839.6|838.6|839|838|74
1706760900000|2024-02-01 04:15:00|839|838|838.3|837.3|839|838|837.9|836.9|85
1706761200000|2024-02-01 04:20:00|838.4|837.4|838.3|837.3|838.6|837.6|838.3|837.3|11
1706761500000|2024-02-01 04:25:00|838.5|837.5|838.8|837.8|838.8|837.8|838.5|837.5|1
1706761800000|2024-02-01 04:30:00|838.5|837.5|838.3|837.3|838.5|837.5|838.1|837.1|2
1706762100000|2024-02-01 04:35:00|838.4|837.4|838.3|837.3|838.4|837.4|838.3|837.3|1
1706762400000|2024-02-01 04:40:00|838.1|837.1|838|837|838.1|837.1|838|837|0
1706762700000|2024-02-01 04:45:00|838.1|837.1|838|837|838.1|837.1|838|837|8
1706763000000|2024-02-01 04:50:00|838.1|837.1|838|837|838.3|837.3|838|837|1
1706763600000|2024-02-01 05:00:00|838.3|837.3|838.3|837.3|838.4|837.4|838|837|7
1706763900000|2024-02-01 05:05:00|838.1|837.1|838|837|838.3|837.3|837.9|836.9|21
1706764200000|2024-02-01 05:10:00|838.1|837.1|838|837|838.1|837.1|837.9|836.9|7
1706764500000|2024-02-01 05:15:00|837.9|836.9|838|837|838|837|837.6|836.6|8
1706764800000|2024-02-01 05:20:00|837.9|836.9|837.8|836.8|838|837|837.6|836.6|4
1706765100000|2024-02-01 05:25:00|837.6|836.6|837.6|836.6|837.8|836.8|837.6|836.6|2
1706765400000|2024-02-01 05:30:00|837.5|836.5|837.3|836.3|838.4|837.4|837.1|836.1|49
1706765700000|2024-02-01 05:35:00|837.4|836.4|837.5|836.5|837.5|836.5|836.9|835.9|15
1706766000000|2024-02-01 05:40:00|837.4|836.4|837|836|837.4|836.4|836.9|835.9|68
1706766300000|2024-02-01 05:45:00|836.9|835.9|836.8|835.8|836.9|835.9|836.1|835.1|28
1706766600000|2024-02-01 05:50:00|837|836|836.4|835.4|837|836|836.4|835.4|0
1706766900000|2024-02-01 05:55:00|836.3|835.3|836.3|835.3|836.4|835.4|836.1|835.1|10
1706767200000|2024-02-01 06:00:00|836.1|835.1|837|836|837|836|836|835|51
1706767500000|2024-02-01 06:05:00|836.8|835.8|836.3|835.3|836.8|835.8|835.9|834.9|10
1706767800000|2024-02-01 06:10:00|836.4|835.4|836|835|836.4|835.4|836|835|2
1706768100000|2024-02-01 06:15:00|835.9|834.9|836|835|836.4|835.4|835.9|834.9|1
1706768400000|2024-02-01 06:20:00|836.1|835.1|836|835|836.4|835.4|836|835|2
1706768700000|2024-02-01 06:25:00|835.9|834.9|836.1|835.1|836.1|835.1|835.9|834.9|3
1706769000000|2024-02-01 06:30:00|836.3|835.3|836.4|835.4|836.8|835.8|836.1|835.1|93
1706769300000|2024-02-01 06:35:00|836.3|835.3|835.6|834.6|836.3|835.3|835.5|834.5|90
1706769600000|2024-02-01 06:40:00|835.8|834.8|835.3|834.3|835.9|834.9|835.3|834.3|111
1706769900000|2024-02-01 06:45:00|835.4|834.4|836.1|835.1|836.1|835.1|835.4|834.4|278
1706770200000|2024-02-01 06:50:00|835.9|834.9|835.5|834.5|835.9|834.9|835.4|834.4|46
1706770500000|2024-02-01 06:55:00|835.6|834.6|835.5|834.5|835.8|834.8|835.5|834.5|2
1706770800000|2024-02-01 07:00:00|835.6|834.6|836|835|836.1|835.1|835.1|834.1|30
1706771100000|2024-02-01 07:05:00|836.1|835.1|835.9|834.9|836.1|835.1|835.8|834.8|9
1706771400000|2024-02-01 07:10:00|836|835|836.4|835.4|836.4|835.4|835.9|834.9|30
1706771700000|2024-02-01 07:15:00|836.6|835.6|836|835|836.6|835.6|835.9|834.9|10
1706772000000|2024-02-01 07:20:00|835.9|834.9|835.9|834.9|835.9|834.9|835.6|834.6|32
1706772300000|2024-02-01 07:25:00|835.8|834.8|835.4|834.4|835.9|834.9|835.3|834.3|46
1706772600000|2024-02-01 07:30:00|835.5|834.5|835.8|834.8|836|835|835.3|834.3|70
1706772900000|2024-02-01 07:35:00|835.9|834.9|836|835|836.4|835.4|835.6|834.6|180
1706773200000|2024-02-01 07:40:00|835.9|834.9|837.4|836.4|837.9|836.9|835.9|834.9|717
1706773500000|2024-02-01 07:45:00|837.6|836.6|837.4|836.4|838.1|837.1|837.1|836.1|335
1706773800000|2024-02-01 07:50:00|837.5|836.5|838.4|837.4|838.9|837.9|837.4|836.4|253
1706774100000|2024-02-01 07:55:00|838.5|837.5|839.4|838.4|839.5|838.5|838.5|837.5|82
1706774400000|2024-02-01 08:00:00|839.3|838.3|836.4|835.4|839.3|838.3|836.1|835.1|846
1706774700000|2024-02-01 08:05:00|836.5|835.5|834.8|833.8|836.6|835.6|834.6|833.6|790
1706775000000|2024-02-01 08:10:00|834.6|833.6|834.6|833.6|835.1|834.1|833.6|832.6|895
1706775300000|2024-02-01 08:15:00|834.5|833.5|833.1|832.1|834.6|833.6|832.6|831.6|437
1706775600000|2024-02-01 08:20:00|833|832|832.6|831.6|834.1|833.1|832.6|831.6|450
1706775900000|2024-02-01 08:25:00|832.5|831.5|833.9|832.9|833.9|832.9|832.1|831.1|2421
1706776200000|2024-02-01 08:30:00|833.6|832.6|835.1|834.1|835.4|834.4|832.6|831.6|1819
1706776500000|2024-02-01 08:35:00|835|834|833.4|832.4|835.1|834.1|833.1|832.1|190
1706776800000|2024-02-01 08:40:00|833.6|832.6|834.9|833.9|834.9|833.9|832.9|831.9|660
1706777100000|2024-02-01 08:45:00|834.8|833.8|836.5|835.5|836.9|835.9|834.6|833.6|684
1706777400000|2024-02-01 08:50:00|836.4|835.4|839.3|838.3|839.3|838.3|835.4|834.4|1182
1706777700000|2024-02-01 08:55:00|839.1|838.1|838.4|837.4|839.6|838.6|837.9|836.9|559
1706778000000|2024-02-01 09:00:00|838.5|837.5|841.1|840.1|841.4|840.4|838.5|837.5|486
1706778300000|2024-02-01 09:05:00|840.9|839.9|841.6|840.6|842.4|841.4|840.6|839.6|460
1706778600000|2024-02-01 09:10:00|841.9|840.9|841.9|840.9|842.4|841.4|840.6|839.6|547
1706778900000|2024-02-01 09:15:00|842.1|841.1|844.6|843.6|844.6|843.6|841.4|840.4|1320
1706779200000|2024-02-01 09:20:00|844.9|843.9|842.6|841.6|844.9|843.9|842.6|841.6|616
1706779500000|2024-02-01 09:25:00|842.8|841.8|840.6|839.6|842.9|841.9|840.6|839.6|541
1706779800000|2024-02-01 09:30:00|840.4|839.4|841.4|840.4|841.8|840.8|840.3|839.3|197
1706780100000|2024-02-01 09:35:00|841.1|840.1|841.9|840.9|842|841|840.6|839.6|248
1706780400000|2024-02-01 09:40:00|842|841|842.6|841.6|844.4|843.4|842|841|516
1706780700000|2024-02-01 09:45:00|842.4|841.4|843|842|843.1|842.1|841.4|840.4|271
1706781000000|2024-02-01 09:50:00|842.9|841.9|842.6|841.6|843.1|842.1|842.1|841.1|98
1706781300000|2024-02-01 09:55:00|842.5|841.5|842.4|841.4|843.1|842.1|841.6|840.6|526
1706781600000|2024-02-01 10:00:00|842.1|841.1|841.6|840.6|842.1|841.1|840.1|839.1|471
1706781900000|2024-02-01 10:05:00|841.4|840.4|839.9|838.9|842.4|841.4|839.8|838.8|293
1706782200000|2024-02-01 10:10:00|839.8|838.8|841.3|840.3|841.3|840.3|838.9|837.9|335
1706782500000|2024-02-01 10:15:00|841.4|840.4|842.9|841.9|842.9|841.9|841.1|840.1|397
1706782800000|2024-02-01 10:20:00|842.6|841.6|841.8|840.8|843.3|842.3|841.1|840.1|331
1706783100000|2024-02-01 10:25:00|841.9|840.9|841.4|840.4|842.4|841.4|840.3|839.3|246
1706783400000|2024-02-01 10:30:00|841.5|840.5|838.9|837.9|841.5|840.5|838.9|837.9|395
1706783700000|2024-02-01 10:35:00|839|838|841.1|840.1|841.1|840.1|838.9|837.9|207
1706784000000|2024-02-01 10:40:00|841|840|841.6|840.6|842.8|841.8|840.6|839.6|343
1706784300000|2024-02-01 10:45:00|841.9|840.9|842.4|841.4|842.4|841.4|840.9|839.9|172
1706784600000|2024-02-01 10:50:00|842.6|841.6|841.6|840.6|842.6|841.6|841.6|840.6|67
1706784900000|2024-02-01 10:55:00|841.5|840.5|841.1|840.1|841.6|840.6|840.9|839.9|105
1706785200000|2024-02-01 11:00:00|840.9|839.9|841.4|840.4|841.4|840.4|840.6|839.6|92
1706785500000|2024-02-01 11:05:00|841.3|840.3|841.6|840.6|842.4|841.4|841.1|840.1|203
1706785800000|2024-02-01 11:10:00|841.9|840.9|843.4|842.4|843.6|842.6|841.9|840.9|468
1706786100000|2024-02-01 11:15:00|843.6|842.6|844|843|844.8|843.8|843.6|842.6|572
1706786400000|2024-02-01 11:20:00|844.1|843.1|842.8|841.8|844.6|843.6|842.6|841.6|533
1706786700000|2024-02-01 11:25:00|842.9|841.9|842.9|841.9|843.4|842.4|842.4|841.4|106
1706787000000|2024-02-01 11:30:00|842.6|841.6|842.9|841.9|842.9|841.9|842|841|975
1706787300000|2024-02-01 11:35:00|843.1|842.1|843.4|842.4|843.6|842.6|842.9|841.9|239
1706787600000|2024-02-01 11:40:00|843.6|842.6|845.4|844.4|845.4|844.4|843.6|842.6|549
1706787900000|2024-02-01 11:45:00|845.3|844.3|843.6|842.6|845.3|844.3|843.6|842.6|367
1706788200000|2024-02-01 11:50:00|843.5|842.5|844.1|843.1|844.6|843.6|843.4|842.4|165
1706788500000|2024-02-01 11:55:00|844|843|843.3|842.3|844|843|843.1|842.1|435
1706788800000|2024-02-01 12:00:00|843.4|842.4|843.8|842.8|844.3|843.3|841.1|840.1|269
1706789100000|2024-02-01 12:05:00|843.6|842.6|842.6|841.6|843.8|842.8|841.9|840.9|154
1706789400000|2024-02-01 12:10:00|842.4|841.4|841.1|840.1|842.6|841.6|840.9|839.9|234
1706789700000|2024-02-01 12:15:00|840.9|839.9|839.9|838.9|842|841|839.8|838.8|147
1706790000000|2024-02-01 12:20:00|839.6|838.6|836.9|835.9|839.6|838.6|836.4|835.4|969
1706790300000|2024-02-01 12:25:00|836.8|835.8|835.9|834.9|836.9|835.9|835.1|834.1|356
1706790600000|2024-02-01 12:30:00|836|835|836.9|835.9|837.1|836.1|835.6|834.6|270
1706790900000|2024-02-01 12:35:00|837|836|835.6|834.6|837|836|835.4|834.4|227
1706791200000|2024-02-01 12:40:00|835.4|834.4|835.4|834.4|835.6|834.6|834.9|833.9|226
1706791500000|2024-02-01 12:45:00|835.1|834.1|835.6|834.6|836.1|835.1|835.1|834.1|178
1706791800000|2024-02-01 12:50:00|835.8|834.8|836.8|835.8|836.9|835.9|834.9|833.9|501
1706792100000|2024-02-01 12:55:00|836.9|835.9|838.9|837.9|839.6|838.6|836.6|835.6|418
1706792400000|2024-02-01 13:00:00|839.1|838.1|842.9|841.9|844|843|839.1|838.1|909
1706792700000|2024-02-01 13:05:00|843|842|842.4|841.4|843|842|841.1|840.1|365
1706793000000|2024-02-01 13:10:00|842.6|841.6|843.6|842.6|843.9|842.9|842.4|841.4|577
1706793300000|2024-02-01 13:15:00|843.8|842.8|842.1|841.1|844.1|843.1|841.6|840.6|365
1706793600000|2024-02-01 13:20:00|842.3|841.3|842.4|841.4|842.6|841.6|841.4|840.4|251
1706793900000|2024-02-01 13:25:00|842.6|841.6|843.3|842.3|843.9|842.9|842.6|841.6|228
1706794200000|2024-02-01 13:30:00|843.1|842.1|842.5|841.5|843.6|842.6|841.9|840.9|983
1706794500000|2024-02-01 13:35:00|842.4|841.4|841.5|840.5|843|842|840.6|839.6|727
1706794800000|2024-02-01 13:40:00|841.6|840.6|841.1|840.1|842.5|841.5|840.6|839.6|357
1706795100000|2024-02-01 13:45:00|841.3|840.3|840|839|841.8|840.8|839.9|838.9|401
1706795400000|2024-02-01 13:50:00|840.1|839.1|840.5|839.5|841.1|840.1|839.4|838.4|254
1706795700000|2024-02-01 13:55:00|840.6|839.6|840.4|839.4|841.4|840.4|840|839|464
1706796000000|2024-02-01 14:00:00|840.5|839.5|839.1|838.1|841.9|840.9|838.4|837.4|658
1706796300000|2024-02-01 14:05:00|839|838|836.3|835.3|839|838|835.6|834.6|941
1706796600000|2024-02-01 14:10:00|836.1|835.1|837.1|836.1|837.6|836.6|835|834|1084
1706796900000|2024-02-01 14:15:00|836.9|835.9|836.1|835.1|837.9|836.9|834.6|833.6|529
1706797200000|2024-02-01 14:20:00|836.3|835.3|832.9|831.9|836.6|835.6|832.9|831.9|591
1706797500000|2024-02-01 14:25:00|832.8|831.8|838.3|837.3|838.3|837.3|832.4|831.4|1152
1706797800000|2024-02-01 14:30:00|838.5|837.5|839.6|838.6|840|839|838.1|837.1|850
1706798100000|2024-02-01 14:35:00|839.9|838.9|841.6|840.6|841.9|840.9|838.6|837.6|427
1706798400000|2024-02-01 14:40:00|841.8|840.8|840.1|839.1|842.1|841.1|840.1|839.1|595
1706798700000|2024-02-01 14:45:00|839.9|838.9|838.8|837.8|841.1|840.1|838.6|837.6|498
1706799000000|2024-02-01 14:50:00|838.6|837.6|838.4|837.4|840.8|839.8|838.4|837.4|1042
1706799300000|2024-02-01 14:55:00|838.3|837.3|838.9|837.9|839.9|838.9|838.1|837.1|1572
1706799600000|2024-02-01 15:00:00|838.4|837.4|842.4|841.4|842.6|841.6|837.6|836.6|955
1706799900000|2024-02-01 15:05:00|842.5|841.5|844.9|843.9|845.4|844.4|842.5|841.5|1201
1706800200000|2024-02-01 15:10:00|844.8|843.8|845|844|845.6|844.6|844.1|843.1|657
1706800500000|2024-02-01 15:15:00|844.9|843.9|843.9|842.9|845.4|844.4|843.1|842.1|1969
1706800800000|2024-02-01 15:20:00|844.1|843.1|841.9|840.9|844.9|843.9|840.8|839.8|1563
1706801100000|2024-02-01 15:25:00|842|841|838.6|837.6|842.1|841.1|838.5|837.5|1264
1706801400000|2024-02-01 15:30:00|838.8|837.8|836.4|835.4|838.9|837.9|836.1|835.1|1204
1706801700000|2024-02-01 15:35:00|836.1|835.1|836.1|835.1|837.4|836.4|834.9|833.9|1189
1706802000000|2024-02-01 15:40:00|836|835|838.4|837.4|838.9|837.9|835.4|834.4|1363
1706802300000|2024-02-01 15:45:00|838.3|837.3|839.4|838.4|839.6|838.6|837.1|836.1|342
1706802600000|2024-02-01 15:50:00|839.1|838.1|835.4|834.4|839.6|838.6|834.4|833.4|977
1706802900000|2024-02-01 15:55:00|835.3|834.3|834.9|833.9|836.4|835.4|834.6|833.6|806
1706803200000|2024-02-01 16:00:00|835.1|834.1|832.8|831.8|835.1|834.1|832.4|831.4|855
1706803500000|2024-02-01 16:05:00|832.9|831.9|834.5|833.5|834.6|833.6|831.3|830.3|1418
1706803800000|2024-02-01 16:10:00|834.4|833.4|837.1|836.1|837.3|836.3|833.6|832.6|971
1706804100000|2024-02-01 16:15:00|837.8|836.8|837.6|836.6|839|838|836.9|835.9|1079
1706804400000|2024-02-01 16:20:00|837.8|836.8|837|836|838.9|837.9|836.6|835.6|628
1706804700000|2024-02-01 16:25:00|837.1|836.1|838.6|837.6|838.6|837.6|835.1|834.1|2629
1706805000000|2024-02-01 16:30:00|838.4|837.4|835.9|834.9|840.1|839.1|835.4|834.4|1685
1706805300000|2024-02-01 16:35:00|836.1|835.1|835.9|834.9|837.6|836.6|835.9|834.9|1331
1706805600000|2024-02-01 16:40:00|836|835|836.4|835.4|836.9|835.9|835.4|834.4|635
1706805900000|2024-02-01 16:45:00|836.1|835.1|836.1|835.1|836.9|835.9|835.8|834.8|239
1706806200000|2024-02-01 16:50:00|836.3|835.3|835.9|834.9|836.4|835.4|834.4|833.4|633
1706806500000|2024-02-01 16:55:00|835.8|834.8|835.9|834.9|835.9|834.9|833.9|832.9|1854
1706806800000|2024-02-01 17:00:00|836.1|835.1|837.9|836.9|838.4|837.4|835.9|834.9|295
1706807100000|2024-02-01 17:05:00|838|837|839|838|839.4|838.4|837.3|836.3|347
1706807400000|2024-02-01 17:10:00|839.1|838.1|838.1|837.1|839.6|838.6|837.1|836.1|202
1706807700000|2024-02-01 17:15:00|838.3|837.3|838.1|837.1|838.6|837.6|837.5|836.5|228
1706808000000|2024-02-01 17:20:00|838.3|837.3|838.9|837.9|839.4|838.4|837.4|836.4|601
1706808300000|2024-02-01 17:25:00|838.8|837.8|839.1|838.1|839.9|838.9|838.6|837.6|419
1706808600000|2024-02-01 17:30:00|838.9|837.9|838.1|837.1|839.9|838.9|837.9|836.9|448
1706808900000|2024-02-01 17:35:00|838.4|837.4|830.6|829.6|838.4|837.4|830.4|829.4|2163
1706809200000|2024-02-01 17:40:00|830.4|829.4|820.6|819.6|831.5|830.5|820.5|819.5|5337
1706809500000|2024-02-01 17:45:00|820.5|819.5|811.9|810.9|820.6|819.6|811.9|810.9|4280
1706809800000|2024-02-01 17:50:00|811.4|810.4|810.6|809.6|811.6|810.6|806.6|805.6|4776
1706810100000|2024-02-01 17:55:00|810.5|809.5|805.6|804.6|810.6|809.6|804.9|803.9|4898
1706810400000|2024-02-01 18:00:00|805.5|804.5|805.5|804.5|809.4|808.4|804.4|803.4|2909
1706810700000|2024-02-01 18:05:00|805.4|804.4|807.4|806.4|809.6|808.6|804.9|803.9|2089
1706811000000|2024-02-01 18:10:00|807.1|806.1|805.6|804.6|807.6|806.6|804.9|803.9|2101
1706811300000|2024-02-01 18:15:00|805.8|804.8|814.6|813.6|815.1|814.1|805.6|804.6|3020
1706811600000|2024-02-01 18:20:00|814.5|813.5|817.1|816.1|817.1|816.1|813.9|812.9|2208
1706811900000|2024-02-01 18:25:00|817|816|818.6|817.6|819.1|818.1|816.4|815.4|2649
1706812200000|2024-02-01 18:30:00|818.8|817.8|814.9|813.9|819|818|811.6|810.6|1439
1706812500000|2024-02-01 18:35:00|815.1|814.1|823.1|822.1|824.6|823.6|815.1|814.1|2723
1706812800000|2024-02-01 18:40:00|823.3|822.3|823.6|822.6|825.3|824.3|821.3|820.3|1076
1706813100000|2024-02-01 18:45:00|823.5|822.5|825.6|824.6|827|826|823.1|822.1|621
1706813400000|2024-02-01 18:50:00|825.5|824.5|820.4|819.4|825.6|824.6|819.6|818.6|1608
1706813700000|2024-02-01 18:55:00|820.6|819.6|818.9|817.9|821.3|820.3|818.4|817.4|1022
1706814000000|2024-02-01 19:00:00|819|818|820.4|819.4|821.5|820.5|818.6|817.6|727
1706814300000|2024-02-01 19:05:00|820.3|819.3|819.3|818.3|821.1|820.1|818.9|817.9|1440
1706814600000|2024-02-01 19:10:00|819.4|818.4|816.5|815.5|819.6|818.6|816.5|815.5|903
1706814900000|2024-02-01 19:15:00|816.4|815.4|816.6|815.6|816.9|815.9|815.3|814.3|1036
1706815200000|2024-02-01 19:20:00|816.5|815.5|815.1|814.1|817.1|816.1|814.5|813.5|394
1706815500000|2024-02-01 19:25:00|815.4|814.4|814.5|813.5|815.6|814.6|813.3|812.3|489
1706815800000|2024-02-01 19:30:00|814.4|813.4|816|815|816.1|815.1|813.9|812.9|356
1706816100000|2024-02-01 19:35:00|816.1|815.1|819.4|818.4|819.8|818.8|816.1|815.1|611
1706816400000|2024-02-01 19:40:00|819.3|818.3|818.9|817.9|819.6|818.6|818.6|817.6|283
1706816700000|2024-02-01 19:45:00|819|818|818.1|817.1|819.4|818.4|817.9|816.9|294
1706817000000|2024-02-01 19:50:00|818.4|817.4|817.4|816.4|818.4|817.4|816|815|250
1706817300000|2024-02-01 19:55:00|817.3|816.3|817.4|816.4|817.9|816.9|817.1|816.1|101
1706817600000|2024-02-01 20:00:00|817.3|816.3|817.5|816.5|817.5|816.5|816.3|815.3|96
1706817900000|2024-02-01 20:05:00|817.4|816.4|817.6|816.6|817.6|816.6|816.4|815.4|172
1706818200000|2024-02-01 20:10:00|817.5|816.5|817.9|816.9|818.4|817.4|817.4|816.4|52
1706818500000|2024-02-01 20:15:00|817.8|816.8|817.3|816.3|817.9|816.9|817.1|816.1|149
1706818800000|2024-02-01 20:20:00|817.1|816.1|817.4|816.4|817.5|816.5|816.9|815.9|57
1706819100000|2024-02-01 20:25:00|817.1|816.1|816.9|815.9|817.3|816.3|816.5|815.5|101
1706819400000|2024-02-01 20:30:00|816.8|815.8|816.9|815.9|817.4|816.4|816.6|815.6|131
1706819700000|2024-02-01 20:35:00|816.6|815.6|816.9|815.9|816.9|815.9|816.1|815.1|117
1706820000000|2024-02-01 20:40:00|817|816|816.6|815.6|817.1|816.1|816.6|815.6|122
1706820300000|2024-02-01 20:45:00|816.5|815.5|814.5|813.5|816.9|815.9|813.9|812.9|376
1706820600000|2024-02-01 20:50:00|814.6|813.6|815.8|814.8|816.3|815.3|814.1|813.1|126
1706820900000|2024-02-01 20:55:00|815.6|814.6|815.4|814.4|815.6|814.6|814.6|813.6|118
1706821200000|2024-02-01 21:00:00|815.5|814.5|815.6|814.6|815.9|814.9|814.9|813.9|51
1706821500000|2024-02-01 21:05:00|815.9|814.9|817.3|816.3|817.4|816.4|815.5|814.5|96
1706821800000|2024-02-01 21:10:00|817.4|816.4|817.5|816.5|817.8|816.8|817.3|816.3|17
1706822100000|2024-02-01 21:15:00|817.4|816.4|817.1|816.1|817.8|816.8|816.9|815.9|42
1706822400000|2024-02-01 21:20:00|817.4|816.4|816.9|815.9|817.4|816.4|816.9|815.9|20
1706822700000|2024-02-01 21:25:00|816.8|815.8|817.3|816.3|817.8|816.8|816.8|815.8|70
1706823000000|2024-02-01 21:30:00|817.4|816.4|817.1|816.1|817.4|816.4|816.9|815.9|14
1706823300000|2024-02-01 21:35:00|816.8|815.8|817|816|817.4|816.4|816.8|815.8|7
1706823600000|2024-02-01 21:40:00|816.9|815.9|817.3|816.3|817.4|816.4|816.9|815.9|4
1706823900000|2024-02-01 21:45:00|817.1|816.1|816.8|815.8|817.3|816.3|816.6|815.6|5
1706824200000|2024-02-01 21:50:00|817|816|817|816|817.1|816.1|816.8|815.8|15
1706824500000|2024-02-01 21:55:00|817.1|816.1|816.5|815.5|817.3|816.3|816.3|815.3|28
1706824800000|2024-02-01 22:00:00|816.4|815.4|816.4|815.4|816.4|815.4|816.4|815.4|0
1706826600000|2024-02-01 22:30:00|||||||||1
1706835600000|2024-02-02 01:00:00|819.4|816.4|820|819|820|819|818.3|816.4|38
1706835900000|2024-02-02 01:05:00|819.8|818.8|818.8|817.8|819.9|818.9|818.4|817.4|35
1706836200000|2024-02-02 01:10:00|818.5|817.5|818.8|817.8|819|818|818|817|96
1706836500000|2024-02-02 01:15:00|818.9|817.9|819.4|818.4|819.4|818.4|818.9|817.9|18
1706836800000|2024-02-02 01:20:00|819.3|818.3|818.8|817.8|819.4|818.4|818.6|817.6|5
1706837100000|2024-02-02 01:25:00|818.9|817.9|818.8|817.8|819|818|818.6|817.6|1
1706837400000|2024-02-02 01:30:00|818.9|817.9|818.5|817.5|819|818|817.6|816.6|3
1706837700000|2024-02-02 01:35:00|818.4|817.4|817.4|816.4|818.4|817.4|817.3|816.3|60
1706838000000|2024-02-02 01:40:00|817|816|816|815|817.4|816.4|815.8|814.8|50
1706838300000|2024-02-02 01:45:00|816.1|815.1|816|815|816.4|815.4|815.5|814.5|6
1706838600000|2024-02-02 01:50:00|815.9|814.9|815.4|814.4|816.3|815.3|815.4|814.4|21
1706838900000|2024-02-02 01:55:00|815.8|814.8|816.8|815.8|816.8|815.8|815.5|814.5|152
1706839200000|2024-02-02 02:00:00|816.6|815.6|816.6|815.6|816.9|815.9|816.1|815.1|49
1706839500000|2024-02-02 02:05:00|816.5|815.5|816.5|815.5|816.6|815.6|816.4|815.4|20
1706839800000|2024-02-02 02:10:00|816.4|815.4|815.6|814.6|816.4|815.4|815.4|814.4|13
1706840100000|2024-02-02 02:15:00|815.8|814.8|814.9|813.9|816|815|814.8|813.8|47
1706840400000|2024-02-02 02:20:00|815|814|814.9|813.9|815.1|814.1|814.6|813.6|9
1706840700000|2024-02-02 02:25:00|814.8|813.8|814.9|813.9|815.3|814.3|814.8|813.8|1
1706841000000|2024-02-02 02:30:00|815.1|814.1|814.9|813.9|815.4|814.4|814.9|813.9|10
1706841300000|2024-02-02 02:35:00|815|814|815.3|814.3|815.3|814.3|814.5|813.5|136
1706841600000|2024-02-02 02:40:00|815.1|814.1|815.8|814.8|815.8|814.8|815.1|814.1|10
1706841900000|2024-02-02 02:45:00|815.6|814.6|817.6|816.6|817.6|816.6|815.6|814.6|377
1706842200000|2024-02-02 02:50:00|817.5|816.5|816.6|815.6|817.6|816.6|816.4|815.4|49
1706842500000|2024-02-02 02:55:00|816.5|815.5|816.8|815.8|817.1|816.1|816.5|815.5|5
1706842800000|2024-02-02 03:00:00|816.9|815.9|817|816|817.1|816.1|816.5|815.5|15
1706843100000|2024-02-02 03:05:00|817.1|816.1|817.3|816.3|817.4|816.4|817|816|2
1706843400000|2024-02-02 03:10:00|817.1|816.1|817|816|817.3|816.3|816.6|815.6|9
1706843700000|2024-02-02 03:15:00|817.1|816.1|816.8|815.8|817.1|816.1|816.8|815.8|2
1706844000000|2024-02-02 03:20:00|816.9|815.9|817|816|817.3|816.3|816.9|815.9|29
1706844300000|2024-02-02 03:25:00|816.9|815.9|816.9|815.9|817|816|816.6|815.6|15
1706844600000|2024-02-02 03:30:00|817.3|816.3|817.1|816.1|817.4|816.4|817|816|22
1706844900000|2024-02-02 03:35:00|817.3|816.3|817.1|816.1|817.3|816.3|817|816|2
1706845200000|2024-02-02 03:40:00|817|816|816.1|815.1|817|816|816.1|815.1|29
1706845500000|2024-02-02 03:45:00|816.3|815.3|816.1|815.1|816.3|815.3|816|815|5
1706845800000|2024-02-02 03:50:00|816|815|815.9|814.9|816|815|815.8|814.8|5
1706846100000|2024-02-02 03:55:00|816|815|815.5|814.5|816|815|815.1|814.1|18
1706846400000|2024-02-02 04:00:00|815.6|814.6|815.3|814.3|815.8|814.8|815.1|814.1|7
1706846700000|2024-02-02 04:05:00|815.1|814.1|815.1|814.1|815.4|814.4|815.1|814.1|3
1706847000000|2024-02-02 04:10:00|815|814|815|814|815.4|814.4|815|814|4
1706847300000|2024-02-02 04:15:00|815.1|814.1|815.4|814.4|815.4|814.4|815.1|814.1|14
1706847600000|2024-02-02 04:20:00|815.3|814.3|815.3|814.3|815.4|814.4|815.1|814.1|4
1706847900000|2024-02-02 04:25:00|815.1|814.1|815.3|814.3|815.3|814.3|815.1|814.1|0
1706848200000|2024-02-02 04:30:00|815.4|814.4|815.4|814.4|815.5|814.5|815.4|814.4|3
1706848500000|2024-02-02 04:35:00|815.3|814.3|815.4|814.4|815.4|814.4|815.1|814.1|3
1706848800000|2024-02-02 04:40:00|815.3|814.3|815.4|814.4|815.6|814.6|815.3|814.3|6
1706849100000|2024-02-02 04:45:00|815.3|814.3|815.3|814.3|815.4|814.4|815.1|814.1|4
1706849400000|2024-02-02 04:50:00|815.5|814.5|815.3|814.3|815.5|814.5|815.3|814.3|20
1706849700000|2024-02-02 04:55:00|815.4|814.4|815.5|814.5|815.5|814.5|815.4|814.4|0
1706850000000|2024-02-02 05:00:00|815.6|814.6|815|814|815.6|814.6|815|814|3
1706850300000|2024-02-02 05:05:00|815.1|814.1|814.4|813.4|815.1|814.1|814.4|813.4|48
1706850600000|2024-02-02 05:10:00|814.5|813.5|814.8|813.8|814.8|813.8|814.5|813.5|5
1706850900000|2024-02-02 05:15:00|814.9|813.9|814.9|813.9|814.9|813.9|814.6|813.6|7
1706851200000|2024-02-02 05:20:00|815.1|814.1|817.1|816.1|817.3|816.3|815|814|935
1706851500000|2024-02-02 05:25:00|817.3|816.3|817.3|816.3|817.4|816.4|816.9|815.9|15
1706851800000|2024-02-02 05:30:00|817.1|816.1|816.5|815.5|817.1|816.1|816.5|815.5|10
1706852100000|2024-02-02 05:35:00|816.4|815.4|816.3|815.3|816.6|815.6|816|815|14
1706852400000|2024-02-02 05:40:00|816.1|815.1|815.9|814.9|816.1|815.1|815|814|76
1706852700000|2024-02-02 05:45:00|816|815|816.4|815.4|816.5|815.5|815.8|814.8|10
1706853000000|2024-02-02 05:50:00|816.3|815.3|815.9|814.9|816.4|815.4|815.9|814.9|13
1706853300000|2024-02-02 05:55:00|816|815|815.8|814.8|816|815|815.8|814.8|1
1706853600000|2024-02-02 06:00:00|815.6|814.6|815.1|814.1|815.6|814.6|814.9|813.9|27
1706853900000|2024-02-02 06:05:00|815.3|814.3|816.5|815.5|816.5|815.5|814.9|813.9|38
1706854200000|2024-02-02 06:10:00|816.6|815.6|816.3|815.3|816.8|815.8|815.9|814.9|78
1706854500000|2024-02-02 06:15:00|816.1|815.1|815.5|814.5|816.3|815.3|815.3|814.3|77
1706854800000|2024-02-02 06:20:00|815.6|814.6|815.5|814.5|815.9|814.9|815.1|814.1|2
1706855100000|2024-02-02 06:25:00|815.6|814.6|816.3|815.3|816.4|815.4|814.4|813.4|122
1706855400000|2024-02-02 06:30:00|816.4|815.4|815.8|814.8|817.3|816.3|815.6|814.6|97
1706855700000|2024-02-02 06:35:00|815.5|814.5|816.1|815.1|816.8|815.8|815.1|814.1|152
1706856000000|2024-02-02 06:40:00|816|815|815.3|814.3|816.1|815.1|814.3|813.3|20
1706856300000|2024-02-02 06:45:00|815.1|814.1|816.8|815.8|817.1|816.1|815.1|814.1|306
1706856600000|2024-02-02 06:50:00|817|816|816.5|815.5|817|816|816.1|815.1|16
1706856900000|2024-02-02 06:55:00|816.4|815.4|815.8|814.8|816.5|815.5|815.6|814.6|51
1706857200000|2024-02-02 07:00:00|815.6|814.6|816.3|815.3|817|816|815.1|814.1|167
1706857500000|2024-02-02 07:05:00|816.1|815.1|814.8|813.8|816.3|815.3|814.6|813.6|50
1706857800000|2024-02-02 07:10:00|814.9|813.9|814.9|813.9|814.9|813.9|814.4|813.4|40
1706858100000|2024-02-02 07:15:00|814.8|813.8|816.3|815.3|816.4|815.4|814.8|813.8|98
1706858400000|2024-02-02 07:20:00|816.1|815.1|816.9|815.9|817.6|816.6|815.1|814.1|416
1706858700000|2024-02-02 07:25:00|816.6|815.6|816|815|816.8|815.8|815.6|814.6|170
1706859000000|2024-02-02 07:30:00|815.9|814.9|816.1|815.1|816.1|815.1|814.3|813.3|255
1706859300000|2024-02-02 07:35:00|816.3|815.3|815.4|814.4|816.3|815.3|815.1|814.1|157
1706859600000|2024-02-02 07:40:00|815.3|814.3|815.6|814.6|815.9|814.9|815.3|814.3|164
1706859900000|2024-02-02 07:45:00|815.4|814.4|814.9|813.9|815.5|814.5|814|813|128
1706860200000|2024-02-02 07:50:00|815.1|814.1|814.8|813.8|815.4|814.4|814.4|813.4|145
1706860500000|2024-02-02 07:55:00|814.6|813.6|814.1|813.1|814.9|813.9|814.1|813.1|295
1706860800000|2024-02-02 08:00:00|813.6|812.6|812.1|811.1|813.6|812.6|811.4|810.4|710
1706861100000|2024-02-02 08:05:00|812.4|811.4|813|812|813.4|812.4|810.4|809.4|493
1706861400000|2024-02-02 08:10:00|812.9|811.9|812.9|811.9|813.4|812.4|812.4|811.4|114
1706861700000|2024-02-02 08:15:00|812.6|811.6|813.3|812.3|813.4|812.4|811.6|810.6|323
1706862000000|2024-02-02 08:20:00|813.4|812.4|812.1|811.1|814.6|813.6|811.9|810.9|637
1706862300000|2024-02-02 08:25:00|811.9|810.9|812.4|811.4|812.9|811.9|810.9|809.9|1260
1706862600000|2024-02-02 08:30:00|812.5|811.5|812.8|811.8|814|813|811.6|810.6|1500
1706862900000|2024-02-02 08:35:00|812.9|811.9|812.4|811.4|813.4|812.4|812.4|811.4|783
1706863200000|2024-02-02 08:40:00|812.3|811.3|809.1|808.1|812.4|811.4|809|808|1662
1706863500000|2024-02-02 08:45:00|809.4|808.4|808.1|807.1|809.6|808.6|807.6|806.6|908
1706863800000|2024-02-02 08:50:00|807.9|806.9|807.5|806.5|808.1|807.1|806.1|805.1|979
1706864100000|2024-02-02 08:55:00|807.4|806.4|807.4|806.4|807.5|806.5|806.3|805.3|503
1706864400000|2024-02-02 09:00:00|807.6|806.6|806.6|805.6|808|807|806.1|805.1|651
1706864700000|2024-02-02 09:05:00|806.4|805.4|807.6|806.6|807.8|806.8|805.8|804.8|555
1706865000000|2024-02-02 09:10:00|807.4|806.4|809.6|808.6|809.9|808.9|807.1|806.1|637
1706865300000|2024-02-02 09:15:00|809.5|808.5|811.1|810.1|811.1|810.1|807.4|806.4|773
1706865600000|2024-02-02 09:20:00|811|810|812.1|811.1|812.4|811.4|810.9|809.9|652
1706865900000|2024-02-02 09:25:00|812|811|812.6|811.6|812.6|811.6|810.9|809.9|553
1706866200000|2024-02-02 09:30:00|811.6|810.6|813|812|813.3|812.3|810.6|809.6|516
1706866500000|2024-02-02 09:35:00|812.9|811.9|813.9|812.9|814|813|811.4|810.4|309
1706866800000|2024-02-02 09:40:00|813.8|812.8|814.6|813.6|815.1|814.1|812.9|811.9|1253
1706867100000|2024-02-02 09:45:00|814.4|813.4|814.6|813.6|815.4|814.4|813.1|812.1|329
1706867400000|2024-02-02 09:50:00|814.4|813.4|815.4|814.4|815.8|814.8|813.9|812.9|614
1706867700000|2024-02-02 09:55:00|815.6|814.6|815.9|814.9|816.6|815.6|814.9|813.9|652
1706868000000|2024-02-02 10:00:00|816.1|815.1|816.9|815.9|817.1|816.1|815.1|814.1|361
1706868300000|2024-02-02 10:05:00|816.8|815.8|818.6|817.6|818.9|817.9|815.1|814.1|809
1706868600000|2024-02-02 10:10:00|818.9|817.9|818.6|817.6|819.4|818.4|817.9|816.9|1196
1706868900000|2024-02-02 10:15:00|818.9|817.9|820.6|819.6|820.9|819.9|818.6|817.6|1423
1706869200000|2024-02-02 10:20:00|820.8|819.8|821.4|820.4|821.6|820.6|819.4|818.4|543
1706869500000|2024-02-02 10:25:00|821.5|820.5|820.9|819.9|822.1|821.1|820.4|819.4|354
1706869800000|2024-02-02 10:30:00|821|820|821.1|820.1|821.4|820.4|820.6|819.6|322
1706870100000|2024-02-02 10:35:00|820.9|819.9|818.9|817.9|821.4|820.4|818.6|817.6|675
1706870400000|2024-02-02 10:40:00|818.6|817.6|818.9|817.9|819.8|818.8|818.4|817.4|249
1706870700000|2024-02-02 10:45:00|818.8|817.8|818.6|817.6|818.9|817.9|817.6|816.6|117
1706871000000|2024-02-02 10:50:00|818.5|817.5|818.3|817.3|818.6|817.6|817.8|816.8|382
1706871300000|2024-02-02 10:55:00|818.1|817.1|817.1|816.1|818.1|817.1|816.6|815.6|182
1706871600000|2024-02-02 11:00:00|817|816|817.1|816.1|817.6|816.6|816.9|815.9|142
1706871900000|2024-02-02 11:05:00|817|816|817.4|816.4|817.9|816.9|816.9|815.9|111
1706872200000|2024-02-02 11:10:00|817.5|816.5|816.3|815.3|817.5|816.5|815.4|814.4|291
1706872500000|2024-02-02 11:15:00|816.1|815.1|815.9|814.9|816.3|815.3|815.6|814.6|88
1706872800000|2024-02-02 11:20:00|815.8|814.8|815.8|814.8|816.4|815.4|815.3|814.3|111
1706873100000|2024-02-02 11:25:00|815.6|814.6|815.1|814.1|815.6|814.6|814.4|813.4|281
1706873400000|2024-02-02 11:30:00|815|814|815.9|814.9|816.3|815.3|814.1|813.1|303
1706873700000|2024-02-02 11:35:00|816|815|815|814|816|815|814.6|813.6|165
1706874000000|2024-02-02 11:40:00|814.9|813.9|814.9|813.9|815.1|814.1|814.4|813.4|241
1706874300000|2024-02-02 11:45:00|814.8|813.8|814.9|813.9|814.9|813.9|813.1|812.1|385
1706874600000|2024-02-02 11:50:00|814.8|813.8|813|812|814.9|813.9|812.6|811.6|87
1706874900000|2024-02-02 11:55:00|813.1|812.1|813.3|812.3|814.4|813.4|812.9|811.9|141
1706875200000|2024-02-02 12:00:00|813.1|812.1|813.3|812.3|814.1|813.1|812.4|811.4|285
1706875500000|2024-02-02 12:05:00|813.6|812.6|813.1|812.1|813.6|812.6|812.9|811.9|181
1706875800000|2024-02-02 12:10:00|813|812|813.1|812.1|813.8|812.8|812.8|811.8|181
1706876100000|2024-02-02 12:15:00|813.3|812.3|811.9|810.9|813.3|812.3|811.6|810.6|349
1706876400000|2024-02-02 12:20:00|811.8|810.8|811.5|810.5|812.5|811.5|810.6|809.6|195
1706876700000|2024-02-02 12:25:00|811.4|810.4|810.9|809.9|811.4|810.4|810.1|809.1|524
1706877000000|2024-02-02 12:30:00|811|810|809.6|808.6|811.1|810.1|809.5|808.5|290
1706877300000|2024-02-02 12:35:00|809.8|808.8|808.9|807.9|809.9|808.9|808.8|807.8|393
1706877600000|2024-02-02 12:40:00|809|808|808.4|807.4|809.4|808.4|808.1|807.1|565
1706877900000|2024-02-02 12:45:00|808.6|807.6|808.3|807.3|808.8|807.8|807.9|806.9|257
1706878200000|2024-02-02 12:50:00|808.1|807.1|809.9|808.9|809.9|808.9|807.9|806.9|405
1706878500000|2024-02-02 12:55:00|810.1|809.1|809.5|808.5|810.4|809.4|808.9|807.9|305
1706878800000|2024-02-02 13:00:00|809.4|808.4|806.9|805.9|809.9|808.9|806.1|805.1|516
1706879100000|2024-02-02 13:05:00|806.6|805.6|807.3|806.3|807.4|806.4|805.6|804.6|686
1706879400000|2024-02-02 13:10:00|807.1|806.1|806.8|805.8|808.4|807.4|806.6|805.6|524
1706879700000|2024-02-02 13:15:00|806.6|805.6|805.6|804.6|806.9|805.9|805.6|804.6|869
1706880000000|2024-02-02 13:20:00|805.8|804.8|804.9|803.9|806.4|805.4|804.4|803.4|1132
1706880300000|2024-02-02 13:25:00|804.8|803.8|804.5|803.5|805.1|804.1|804.4|803.4|585
1706880600000|2024-02-02 13:30:00|804.4|803.4|805.4|804.4|805.6|804.6|803.6|802.6|1453
1706880900000|2024-02-02 13:35:00|805.1|804.1|806.1|805.1|806.1|805.1|803.9|802.9|702
1706881200000|2024-02-02 13:40:00|806|805|809.4|808.4|809.4|808.4|806|805|319
1706881500000|2024-02-02 13:45:00|809.3|808.3|807.4|806.4|809.6|808.6|807.1|806.1|465
1706881800000|2024-02-02 13:50:00|807|806|808.1|807.1|808.9|807.9|806.6|805.6|213
1706882100000|2024-02-02 13:55:00|808.3|807.3|807.1|806.1|808.3|807.3|806.9|805.9|367
1706882400000|2024-02-02 14:00:00|807.3|806.3|806.3|805.3|807.3|806.3|804.4|803.4|718
1706882700000|2024-02-02 14:05:00|806.1|805.1|805.1|804.1|807.8|806.8|804.9|803.9|398
1706883000000|2024-02-02 14:10:00|805.4|804.4|805.6|804.6|805.9|804.9|804.6|803.6|295
1706883300000|2024-02-02 14:15:00|805.8|804.8|801.6|800.6|806.1|805.1|800.9|799.9|1586
1706883600000|2024-02-02 14:20:00|801.5|800.5|801.6|800.6|802.6|801.6|801.1|800.1|816
1706883900000|2024-02-02 14:25:00|801.8|800.8|799.9|798.9|803.1|802.1|799.6|798.6|1756
1706884200000|2024-02-02 14:30:00|799.6|798.6|800.8|799.8|801.3|800.3|798.8|797.8|1083
1706884500000|2024-02-02 14:35:00|800.6|799.6|798|797|801.4|800.4|797.4|796.4|1196
1706884800000|2024-02-02 14:40:00|797.9|796.9|796.6|795.6|798.6|797.6|796.4|795.4|1029
1706885100000|2024-02-02 14:45:00|796.5|795.5|796.4|795.4|797.6|796.6|795.1|794.1|1419
1706885400000|2024-02-02 14:50:00|796.1|795.1|797.1|796.1|797.5|796.5|794.9|793.9|704
1706885700000|2024-02-02 14:55:00|796.9|795.9|797.4|796.4|797.6|796.6|795.4|794.4|754
1706886000000|2024-02-02 15:00:00|797.1|796.1|795.1|794.1|797.1|796.1|793.1|792.1|1130
1706886300000|2024-02-02 15:05:00|795|794|802.1|801.1|802.4|801.4|794.6|793.6|1008
1706886600000|2024-02-02 15:10:00|801.9|800.9|800.9|799.9|801.9|800.9|798|797|1161
1706886900000|2024-02-02 15:15:00|800.8|799.8|803.4|802.4|804.1|803.1|800.3|799.3|1605
1706887200000|2024-02-02 15:20:00|803.8|802.8|805.1|804.1|805.4|804.4|803.1|802.1|1114
1706887500000|2024-02-02 15:25:00|805.4|804.4|804.5|803.5|805.9|804.9|803.1|802.1|1575
1706887800000|2024-02-02 15:30:00|804.4|803.4|801.1|800.1|804.4|803.4|801.1|800.1|664
1706888100000|2024-02-02 15:35:00|801.4|800.4|800.9|799.9|802.4|801.4|800.4|799.4|622
1706888400000|2024-02-02 15:40:00|800.8|799.8|801.9|800.9|802.6|801.6|800.1|799.1|795
1706888700000|2024-02-02 15:45:00|801.8|800.8|798.4|797.4|801.9|800.9|798.1|797.1|791
1706889000000|2024-02-02 15:50:00|798.1|797.1|798.9|797.9|801.1|800.1|797.1|796.1|1173
1706889300000|2024-02-02 15:55:00|799.1|798.1|798.1|797.1|799.1|798.1|797.1|796.1|1229
1706889600000|2024-02-02 16:00:00|798.4|797.4|801.1|800.1|801.1|800.1|797.6|796.6|2344
1706889900000|2024-02-02 16:05:00|800.9|799.9|800.6|799.6|801.4|800.4|798.6|797.6|1540
1706890200000|2024-02-02 16:10:00|800|799|799.8|798.8|800.6|799.6|798.4|797.4|1038
1706890500000|2024-02-02 16:15:00|799.6|798.6|797.1|796.1|799.6|798.6|796.9|795.9|1003
1706890800000|2024-02-02 16:20:00|797.3|796.3|796.6|795.6|797.9|796.9|796.3|795.3|970
1706891100000|2024-02-02 16:25:00|796.5|795.5|797.9|796.9|797.9|796.9|794.6|793.6|3917
1706891400000|2024-02-02 16:30:00|797.6|796.6|797.6|796.6|798.1|797.1|795.9|794.9|2092
1706891700000|2024-02-02 16:35:00|797.9|796.9|799|798|799.6|798.6|796.9|795.9|571
1706892000000|2024-02-02 16:40:00|799.1|798.1|799|798|799.8|798.8|797|796|432
1706892300000|2024-02-02 16:45:00|799.1|798.1|798.5|797.5|799.6|798.6|798.1|797.1|779
1706892600000|2024-02-02 16:50:00|798.4|797.4|797.3|796.3|799.4|798.4|795.6|794.6|1470
1706892900000|2024-02-02 16:55:00|797.1|796.1|795.4|794.4|797.5|796.5|794.9|793.9|671
1706893200000|2024-02-02 17:00:00|795.5|794.5|795.6|794.6|796.6|795.6|794.6|793.6|284
1706893500000|2024-02-02 17:05:00|795.9|794.9|796.6|795.6|796.9|795.9|794.6|793.6|327
1706893800000|2024-02-02 17:10:00|796.5|795.5|796.4|795.4|796.6|795.6|795.4|794.4|332
1706894100000|2024-02-02 17:15:00|796.5|795.5|798.5|797.5|799.1|798.1|795.4|794.4|809
1706894400000|2024-02-02 17:20:00|798.4|797.4|800.6|799.6|800.6|799.6|797.8|796.8|309
1706894700000|2024-02-02 17:25:00|800.9|799.9|800.9|799.9|801|800|799.6|798.6|426
1706895000000|2024-02-02 17:30:00|800.6|799.6|799.9|798.9|801.6|800.6|799.6|798.6|401
1706895300000|2024-02-02 17:35:00|799.8|798.8|800.4|799.4|800.9|799.9|799.6|798.6|89
1706895600000|2024-02-02 17:40:00|800.5|799.5|800.1|799.1|800.9|799.9|799.6|798.6|170
1706895900000|2024-02-02 17:45:00|800.3|799.3|800.5|799.5|801.6|800.6|799.6|798.6|458
1706896200000|2024-02-02 17:50:00|800.6|799.6|799.8|798.8|800.9|799.9|798.8|797.8|251
1706896500000|2024-02-02 17:55:00|799.6|798.6|801.6|800.6|801.9|800.9|799.4|798.4|1021
1706896800000|2024-02-02 18:00:00|801.4|800.4|801|800|802.1|801.1|800.1|799.1|248
1706897100000|2024-02-02 18:05:00|801.1|800.1|803.1|802.1|803.4|802.4|801.1|800.1|395
1706897400000|2024-02-02 18:10:00|803.3|802.3|803.1|802.1|803.4|802.4|801.9|800.9|200
1706897700000|2024-02-02 18:15:00|803|802|804.4|803.4|804.5|803.5|802.6|801.6|353
1706898000000|2024-02-02 18:20:00|804.5|803.5|805.6|804.6|806.1|805.1|803.6|802.6|722
1706898300000|2024-02-02 18:25:00|805.5|804.5|804.9|803.9|805.9|804.9|804.6|803.6|455
1706898600000|2024-02-02 18:30:00|804.6|803.6|802.6|801.6|804.9|803.9|802.4|801.4|606
1706898900000|2024-02-02 18:35:00|802.8|801.8|804.6|803.6|804.9|803.9|802.1|801.1|280
1706899200000|2024-02-02 18:40:00|804.5|803.5|802.3|801.3|804.6|803.6|801.6|800.6|290
1706899500000|2024-02-02 18:45:00|802.1|801.1|803.4|802.4|803.5|802.5|800.6|799.6|257
1706899800000|2024-02-02 18:50:00|803.5|802.5|803.1|802.1|803.5|802.5|802.4|801.4|320
1706900100000|2024-02-02 18:55:00|803.6|802.6|803.4|802.4|804.1|803.1|802.6|801.6|244
1706900400000|2024-02-02 19:00:00|803.6|802.6|802.5|801.5|804.6|803.6|802.1|801.1|515
1706900700000|2024-02-02 19:05:00|802.4|801.4|802.1|801.1|803.1|802.1|801.4|800.4|281
1706901000000|2024-02-02 19:10:00|801.9|800.9|802.4|801.4|803.1|802.1|801.4|800.4|358
1706901300000|2024-02-02 19:15:00|802.5|801.5|802.4|801.4|803|802|801.6|800.6|216
1706901600000|2024-02-02 19:20:00|802.1|801.1|800.6|799.6|802.4|801.4|800|799|246
1706901900000|2024-02-02 19:25:00|800.8|799.8|800.1|799.1|801.9|800.9|799.9|798.9|538
1706902200000|2024-02-02 19:30:00|800.3|799.3|800|799|800.6|799.6|799.4|798.4|300
1706902500000|2024-02-02 19:35:00|800.1|799.1|799.6|798.6|800.3|799.3|799.1|798.1|247
1706902800000|2024-02-02 19:40:00|799.8|798.8|800.9|799.9|800.9|799.9|799.3|798.3|53
1706903100000|2024-02-02 19:45:00|800.8|799.8|800.9|799.9|801.4|800.4|800.4|799.4|300
1706903400000|2024-02-02 19:50:00|800.8|799.8|801.1|800.1|801.3|800.3|800.6|799.6|120
1706903700000|2024-02-02 19:55:00|801.3|800.3|801.1|800.1|801.5|800.5|800.8|799.8|71
1706904000000|2024-02-02 20:00:00|801|800|800.9|799.9|801.1|800.1|800.6|799.6|137
1706904300000|2024-02-02 20:05:00|800.8|799.8|800.4|799.4|800.8|799.8|800.1|799.1|96
1706904600000|2024-02-02 20:10:00|800.3|799.3|800.5|799.5|800.6|799.6|800.1|799.1|44
1706904900000|2024-02-02 20:15:00|800.4|799.4|800.6|799.6|800.6|799.6|800.1|799.1|14
1706905200000|2024-02-02 20:20:00|800.8|799.8|800.6|799.6|801.1|800.1|800.5|799.5|43
1706905500000|2024-02-02 20:25:00|800.8|799.8|800.9|799.9|800.9|799.9|800.3|799.3|47
1706905800000|2024-02-02 20:30:00|800.8|799.8|800.1|799.1|800.8|799.8|799.6|798.6|63
1706906100000|2024-02-02 20:35:00|800.4|799.4|799.8|798.8|800.4|799.4|799.5|798.5|25
1706906400000|2024-02-02 20:40:00|799.6|798.6|799.9|798.9|800|799|799.6|798.6|1
1706906700000|2024-02-02 20:45:00|799.8|798.8|800.4|799.4|800.4|799.4|799.4|798.4|5
1706907000000|2024-02-02 20:50:00|800.3|799.3|800.4|799.4|800.5|799.5|799.9|798.9|20
1706907300000|2024-02-02 20:55:00|800.1|799.1|800.5|799.5|800.6|799.6|800.1|799.1|44
1706907600000|2024-02-02 21:00:00|800.4|799.4|800.4|799.4|800.5|799.5|799.9|798.9|26
1706907900000|2024-02-02 21:05:00|800.3|799.3|800.3|799.3|800.4|799.4|800.1|799.1|9
1706908200000|2024-02-02 21:10:00|800.1|799.1|800.5|799.5|800.5|799.5|800.1|799.1|3
1706908500000|2024-02-02 21:15:00|800.4|799.4|800.4|799.4|800.6|799.6|800.4|799.4|224
1706908800000|2024-02-02 21:20:00|800.6|799.6|800.6|799.6|800.8|799.8|800.4|799.4|22
1706909100000|2024-02-02 21:25:00|800.5|799.5|800.8|799.8|800.9|799.9|800.5|799.5|10
1706909400000|2024-02-02 21:30:00|800.9|799.9|800.6|799.6|800.9|799.9|800.6|799.6|7
1706909700000|2024-02-02 21:35:00|800.8|799.8|800.9|799.9|800.9|799.9|800.8|799.8|15
1706910000000|2024-02-02 21:40:00|801|800|801.9|800.9|802|801|801|800|7
1706910300000|2024-02-02 21:45:00|802.1|801.1|803.1|802.1|803.1|802.1|802|801|48
1706910600000|2024-02-02 21:50:00|803.8|802.8|804.4|803.4|804.4|803.4|803.6|802.6|53
1706910900000|2024-02-02 21:55:00|804.5|803.5|803.9|802.9|804.6|803.6|803.3|802.3|127
1707087600000|2024-02-04 23:00:00|807.1|806.1|809.3|808.3|812|811|807.1|806.1|300
1707087900000|2024-02-04 23:05:00|808.9|807.9|809.5|808.5|809.6|808.6|808.6|807.6|41
1707088200000|2024-02-04 23:10:00|809.4|808.4|810|809|810.1|809.1|809.4|808.4|3
1707088500000|2024-02-04 23:15:00|810.1|809.1|810.1|809.1|810.1|809.1|809.9|808.9|6
1707088800000|2024-02-04 23:20:00|810|809|810.8|809.8|811|810|810|809|54
1707089100000|2024-02-04 23:25:00|810.9|809.9|810.5|809.5|810.9|809.9|810.4|809.4|9
1707089400000|2024-02-04 23:30:00|810.6|809.6|810.9|809.9|811|810|810.5|809.5|77
1707089700000|2024-02-04 23:35:00|811|810|810.8|809.8|811|810|810.5|809.5|16
1707090000000|2024-02-04 23:40:00|810.9|809.9|811.6|810.6|811.8|810.8|810.8|809.8|196
1707090300000|2024-02-04 23:45:00|811.8|810.8|811.3|810.3|811.8|810.8|811.3|810.3|14
1707090600000|2024-02-04 23:50:00|811.1|810.1|810.6|809.6|811.3|810.3|810.6|809.6|21
1707090900000|2024-02-04 23:55:00|810.8|809.8|810.5|809.5|810.9|809.9|810.5|809.5|39
1707091200000|2024-02-05 00:00:00|810.4|809.4|810.8|809.8|811|810|810.1|809.1|103
1707091500000|2024-02-05 00:05:00|810.6|809.6|810.4|809.4|810.6|809.6|810.1|809.1|15
1707091800000|2024-02-05 00:10:00|810.3|809.3|810.1|809.1|810.5|809.5|809.4|808.4|23
1707092100000|2024-02-05 00:15:00|810|809|809|808|810.1|809.1|808.5|807.5|35
1707092400000|2024-02-05 00:20:00|809.1|808.1|808.8|807.8|809.5|808.5|808.6|807.6|15
1707092700000|2024-02-05 00:25:00|808.9|807.9|808.4|807.4|809.1|808.1|808.4|807.4|25
1707093000000|2024-02-05 00:30:00|808.8|807.8|808.6|807.6|808.8|807.8|808.3|807.3|10
1707093300000|2024-02-05 00:35:00|808.5|807.5|808.6|807.6|808.6|807.6|808.5|807.5|0
1707093600000|2024-02-05 00:40:00|808.5|807.5|808.5|807.5|808.6|807.6|808.4|807.4|8
1707093900000|2024-02-05 00:45:00|808.4|807.4|808.1|807.1|808.5|807.5|808.1|807.1|7
1707094200000|2024-02-05 00:50:00|808.4|807.4|808.1|807.1|808.4|807.4|808.1|807.1|3
1707094500000|2024-02-05 00:55:00|808.3|807.3|808.1|807.1|808.3|807.3|808.1|807.1|0
1707094800000|2024-02-05 01:00:00|808|807|806.8|805.8|808|807|806.3|805.3|64
1707095100000|2024-02-05 01:05:00|806.9|805.9|807.5|806.5|807.5|806.5|806.5|805.5|45
1707095400000|2024-02-05 01:10:00|807.4|806.4|807.8|806.8|808.4|807.4|807.4|806.4|217
1707095700000|2024-02-05 01:15:00|807.6|806.6|806.5|805.5|807.8|806.8|806|805|18
1707096000000|2024-02-05 01:20:00|806.6|805.6|806.5|805.5|806.9|805.9|806.3|805.3|2
1707096300000|2024-02-05 01:25:00|806.4|805.4|806.5|805.5|806.5|805.5|805.6|804.6|4
1707096600000|2024-02-05 01:30:00|806.6|805.6|806.5|805.5|807|806|805.8|804.8|8
1707096900000|2024-02-05 01:35:00|806.8|805.8|806.8|805.8|806.8|805.8|805.9|804.9|11
1707097200000|2024-02-05 01:40:00|806.9|805.9|807|806|807.5|806.5|806.1|805.1|26
1707097500000|2024-02-05 01:45:00|807.1|806.1|806.6|805.6|807.5|806.5|806.6|805.6|3
1707097800000|2024-02-05 01:50:00|806.8|805.8|806.5|805.5|807|806|805.8|804.8|13
1707098100000|2024-02-05 01:55:00|806.6|805.6|807.3|806.3|807.5|806.5|806.5|805.5|57
1707098400000|2024-02-05 02:00:00|807.4|806.4|808.8|807.8|809.1|808.1|807.4|806.4|234
1707098700000|2024-02-05 02:05:00|808.5|807.5|808.8|807.8|809.1|808.1|808.3|807.3|44
1707099000000|2024-02-05 02:10:00|808.9|807.9|809.1|808.1|809.1|808.1|808.6|807.6|3
1707099300000|2024-02-05 02:15:00|808.9|807.9|809|808|809.4|808.4|808.5|807.5|137
1707099600000|2024-02-05 02:20:00|809.1|808.1|809|808|809.5|808.5|809|808|17
1707099900000|2024-02-05 02:25:00|808.9|807.9|808.4|807.4|809|808|808.4|807.4|12
1707100200000|2024-02-05 02:30:00|808|807|808|807|808.1|807.1|807.9|806.9|39
1707100500000|2024-02-05 02:35:00|807.9|806.9|807.9|806.9|808|807|807.4|806.4|7
1707100800000|2024-02-05 02:40:00|808|807|807.9|806.9|808|807|807.8|806.8|4
1707101100000|2024-02-05 02:45:00|808|807|807.8|806.8|808.1|807.1|807.6|806.6|0
1707101400000|2024-02-05 02:50:00|807.6|806.6|805.3|804.3|807.6|806.6|805|804|285
1707101700000|2024-02-05 02:55:00|805.1|804.1|805.5|804.5|805.5|804.5|805.1|804.1|11
1707102000000|2024-02-05 03:00:00|805.3|804.3|807.8|806.8|807.9|806.9|805.3|804.3|29
1707102300000|2024-02-05 03:05:00|807.5|806.5|807.8|806.8|808|807|807.3|806.3|5
1707102600000|2024-02-05 03:10:00|807.6|806.6|807.8|806.8|807.8|806.8|807.3|806.3|1
1707102900000|2024-02-05 03:15:00|807.6|806.6|807.8|806.8|808|807|807.4|806.4|2
1707103200000|2024-02-05 03:20:00|807.6|806.6|807.5|806.5|808|807|807.4|806.4|2
1707103500000|2024-02-05 03:25:00|807.3|806.3|808|807|808|807|807.3|806.3|5
1707103800000|2024-02-05 03:30:00|807.8|806.8|807.9|806.9|808|807|807.8|806.8|1
1707104100000|2024-02-05 03:35:00|808|807|807.8|806.8|808|807|807.6|806.6|1
1707104400000|2024-02-05 03:40:00|807.9|806.9|807.9|806.9|807.9|806.9|807.6|806.6|1
1707104700000|2024-02-05 03:45:00|807.8|806.8|807.5|806.5|808|807|807.5|806.5|1
1707105000000|2024-02-05 03:50:00|807.6|806.6|807.9|806.9|807.9|806.9|807.4|806.4|4
1707105300000|2024-02-05 03:55:00|807.8|806.8|808|807|808.1|807.1|807.5|806.5|10
1707105600000|2024-02-05 04:00:00|807.9|806.9|807.4|806.4|808|807|807.4|806.4|11
1707105900000|2024-02-05 04:05:00|807.6|806.6|807.9|806.9|807.9|806.9|807.6|806.6|6
1707106200000|2024-02-05 04:10:00|807.6|806.6|807.5|806.5|807.8|806.8|807.4|806.4|14
1707106500000|2024-02-05 04:15:00|807.6|806.6|807.5|806.5|807.6|806.6|807.1|806.1|2
1707106800000|2024-02-05 04:20:00|807.9|806.9|807.6|806.6|807.9|806.9|807.4|806.4|19
1707107100000|2024-02-05 04:25:00|807.5|806.5|807.4|806.4|807.5|806.5|807.3|806.3|0
1707107400000|2024-02-05 04:30:00|807.5|806.5|807.6|806.6|807.6|806.6|807.5|806.5|0
1707107700000|2024-02-05 04:35:00|807.4|806.4|807.4|806.4|807.4|806.4|807.4|806.4|11
1707108000000|2024-02-05 04:40:00|807.5|806.5|807.9|806.9|808.1|807.1|807.3|806.3|15
1707108300000|2024-02-05 04:45:00|807.8|806.8|808.1|807.1|808.1|807.1|807.8|806.8|0
1707108600000|2024-02-05 04:50:00|808|807|808.3|807.3|808.3|807.3|808|807|1
1707108900000|2024-02-05 04:55:00|808.4|807.4|808.1|807.1|808.6|807.6|808|807|78
1707109200000|2024-02-05 05:00:00|808|807|808|807|808.3|807.3|808|807|37
1707109500000|2024-02-05 05:05:00|807.9|806.9|807.9|806.9|807.9|806.9|807.9|806.9|0
1707109800000|2024-02-05 05:10:00|808|807|808.5|807.5|808.9|807.9|807.9|806.9|55
1707110100000|2024-02-05 05:15:00|808.6|807.6|809.5|808.5|809.6|808.6|808.4|807.4|55
1707110400000|2024-02-05 05:20:00|809.4|808.4|809.5|808.5|809.6|808.6|809.1|808.1|17
1707110700000|2024-02-05 05:25:00|809.4|808.4|809.4|808.4|809.4|808.4|809.4|808.4|2
1707111000000|2024-02-05 05:30:00|809.8|808.8|809.1|808.1|810.1|809.1|809|808|40
1707111300000|2024-02-05 05:35:00|809.3|808.3|808.3|807.3|809.4|808.4|808.1|807.1|72
1707111600000|2024-02-05 05:40:00|808.1|807.1|809|808|809.4|808.4|808.1|807.1|11
1707111900000|2024-02-05 05:45:00|809.1|808.1|809.1|808.1|809.3|808.3|808.5|807.5|8
1707112200000|2024-02-05 05:50:00|809|808|808.9|807.9|809.1|808.1|808.3|807.3|21
1707112500000|2024-02-05 05:55:00|809|808|809.4|808.4|809.4|808.4|808.9|807.9|37
1707112800000|2024-02-05 06:00:00|808.9|807.9|808.4|807.4|808.9|807.9|807.9|806.9|76
1707113100000|2024-02-05 06:05:00|808.3|807.3|809|808|809|808|807.6|806.6|154
1707113400000|2024-02-05 06:10:00|809.1|808.1|808.1|807.1|809.1|808.1|808.1|807.1|7
1707113700000|2024-02-05 06:15:00|808.3|807.3|807.9|806.9|808.3|807.3|807.8|806.8|3
1707114000000|2024-02-05 06:20:00|808|807|807.6|806.6|808|807|807.4|806.4|9
1707114300000|2024-02-05 06:25:00|807.8|806.8|807.6|806.6|807.9|806.9|807.1|806.1|467
1707114600000|2024-02-05 06:30:00|807.8|806.8|807.4|806.4|807.9|806.9|807.3|806.3|8
1707114900000|2024-02-05 06:35:00|807.3|806.3|807.4|806.4|807.6|806.6|807|806|26
1707115200000|2024-02-05 06:40:00|807.3|806.3|806.6|805.6|807.5|806.5|806.5|805.5|79
1707115500000|2024-02-05 06:45:00|806.8|805.8|806.9|805.9|807|806|806.6|805.6|39
1707115800000|2024-02-05 06:50:00|806.8|805.8|806.4|805.4|806.8|805.8|806.3|805.3|24
1707116100000|2024-02-05 06:55:00|806.8|805.8|807.4|806.4|807.5|806.5|806.8|805.8|104
1707116400000|2024-02-05 07:00:00|807.3|806.3|806.4|805.4|807.4|806.4|806.4|805.4|181
1707116700000|2024-02-05 07:05:00|806.5|805.5|807.1|806.1|807.4|806.4|806.1|805.1|157
1707117000000|2024-02-05 07:10:00|807|806|807.5|806.5|807.8|806.8|806.9|805.9|50
1707117300000|2024-02-05 07:15:00|807.4|806.4|807.1|806.1|807.8|806.8|806.9|805.9|50
1707117600000|2024-02-05 07:20:00|807|806|806|805|807|806|805.9|804.9|53
1707117900000|2024-02-05 07:25:00|805.9|804.9|805.9|804.9|806.5|805.5|805.9|804.9|20
1707118200000|2024-02-05 07:30:00|806.1|805.1|806.1|805.1|806.1|805.1|805.4|804.4|104
1707118500000|2024-02-05 07:35:00|806|805|807.3|806.3|807.6|806.6|805.8|804.8|58
1707118800000|2024-02-05 07:40:00|807.1|806.1|807.4|806.4|807.6|806.6|807|806|249
1707119100000|2024-02-05 07:45:00|807.3|806.3|806.9|805.9|807.3|806.3|806.6|805.6|62
1707119400000|2024-02-05 07:50:00|807|806|807.4|806.4|807.6|806.6|806.8|805.8|78
1707119700000|2024-02-05 07:55:00|807.5|806.5|805.8|804.8|807.9|806.9|805.5|804.5|100
1707120000000|2024-02-05 08:00:00|805.9|804.9|808.1|807.1|809.1|808.1|805.9|804.9|427
1707120300000|2024-02-05 08:05:00|808.3|807.3|807.6|806.6|808.6|807.6|806.4|805.4|714
1707120600000|2024-02-05 08:10:00|807.3|806.3|807|806|807.6|806.6|806.9|805.9|133
1707120900000|2024-02-05 08:15:00|807.1|806.1|807.5|806.5|807.6|806.6|806.8|805.8|108
1707121200000|2024-02-05 08:20:00|807.6|806.6|805.4|804.4|807.6|806.6|805.1|804.1|645
1707121500000|2024-02-05 08:25:00|805.5|804.5|805.3|804.3|805.9|804.9|804.4|803.4|1143
1707121800000|2024-02-05 08:30:00|805.4|804.4|804.1|803.1|806.1|805.1|804.1|803.1|1103
1707122100000|2024-02-05 08:35:00|804.3|803.3|805.6|804.6|805.9|804.9|804.3|803.3|610
1707122400000|2024-02-05 08:40:00|805.5|804.5|803.3|802.3|805.5|804.5|803.1|802.1|259
1707122700000|2024-02-05 08:45:00|803.4|802.4|804.1|803.1|804.3|803.3|803.1|802.1|308
1707123000000|2024-02-05 08:50:00|803.9|802.9|805.3|804.3|805.8|804.8|803.9|802.9|400
1707123300000|2024-02-05 08:55:00|805.4|804.4|806.1|805.1|806.9|805.9|804.6|803.6|836
1707123600000|2024-02-05 09:00:00|806|805|803.8|802.8|806|805|803.6|802.6|601
1707123900000|2024-02-05 09:05:00|803.6|802.6|802.1|801.1|803.9|802.9|801.9|800.9|401
1707124200000|2024-02-05 09:10:00|802|801|803.8|802.8|803.9|802.9|801.9|800.9|284
1707124500000|2024-02-05 09:15:00|803.6|802.6|804.4|803.4|804.8|803.8|802.9|801.9|467
1707124800000|2024-02-05 09:20:00|804.1|803.1|803.9|802.9|804.1|803.1|803.1|802.1|321
1707125100000|2024-02-05 09:25:00|803.6|802.6|803.4|802.4|804.3|803.3|803.4|802.4|395
1707125400000|2024-02-05 09:30:00|803.3|802.3|803.8|802.8|803.8|802.8|801.4|800.4|1204
1707125700000|2024-02-05 09:35:00|803.9|802.9|803.6|802.6|804.1|803.1|802.6|801.6|600
1707126000000|2024-02-05 09:40:00|803.5|802.5|802.9|801.9|804.1|803.1|802.6|801.6|203
1707126300000|2024-02-05 09:45:00|803|802|803.9|802.9|803.9|802.9|802.1|801.1|672
1707126600000|2024-02-05 09:50:00|803.8|802.8|803.6|802.6|804.5|803.5|803.6|802.6|126
1707126900000|2024-02-05 09:55:00|803.8|802.8|806.6|805.6|806.6|805.6|803.8|802.8|678
1707127200000|2024-02-05 10:00:00|806.8|805.8|806.1|805.1|807.1|806.1|805.9|804.9|452
1707127500000|2024-02-05 10:05:00|805.9|804.9|805|804|806.3|805.3|804.4|803.4|314
1707127800000|2024-02-05 10:10:00|804.9|803.9|804.6|803.6|805.4|804.4|804.5|803.5|1258
1707128100000|2024-02-05 10:15:00|804.8|803.8|803.1|802.1|804.9|803.9|802.6|801.6|1330
1707128400000|2024-02-05 10:20:00|803|802|803.8|802.8|804.4|803.4|803|802|447
1707128700000|2024-02-05 10:25:00|803.6|802.6|803.1|802.1|803.9|802.9|802.9|801.9|316
1707129000000|2024-02-05 10:30:00|803.3|802.3|803|802|803.6|802.6|802.9|801.9|207
1707129300000|2024-02-05 10:35:00|802.9|801.9|802.4|801.4|803.4|802.4|802.1|801.1|135
1707129600000|2024-02-05 10:40:00|802.3|801.3|802|801|802.6|801.6|801.5|800.5|226
1707129900000|2024-02-05 10:45:00|801.9|800.9|802.1|801.1|802.6|801.6|801.8|800.8|110
1707130200000|2024-02-05 10:50:00|802.4|801.4|801.9|800.9|802.4|801.4|801.6|800.6|163
1707130500000|2024-02-05 10:55:00|802|801|801.9|800.9|802.1|801.1|801.6|800.6|281
1707130800000|2024-02-05 11:00:00|801.8|800.8|801.4|800.4|802.1|801.1|801.4|800.4|129
1707131100000|2024-02-05 11:05:00|801.5|800.5|801.4|800.4|802.9|801.9|801.4|800.4|405
1707131400000|2024-02-05 11:10:00|801.6|800.6|802.6|801.6|802.6|801.6|801.4|800.4|278
1707131700000|2024-02-05 11:15:00|802.4|801.4|801.9|800.9|802.6|801.6|801.6|800.6|124
1707132000000|2024-02-05 11:20:00|801.8|800.8|801.6|800.6|802.4|801.4|800.9|799.9|304
1707132300000|2024-02-05 11:25:00|801.5|800.5|802.1|801.1|802.3|801.3|801.4|800.4|383
1707132600000|2024-02-05 11:30:00|802|801|803.9|802.9|804.1|803.1|801.9|800.9|231
1707132900000|2024-02-05 11:35:00|804.1|803.1|804|803|804.9|803.9|803.9|802.9|177
1707133200000|2024-02-05 11:40:00|803.9|802.9|803.6|802.6|803.9|802.9|803.4|802.4|95
1707133500000|2024-02-05 11:45:00|803.9|802.9|803.9|802.9|804.1|803.1|803.4|802.4|55
1707133800000|2024-02-05 11:50:00|803.8|802.8|802.9|801.9|803.8|802.8|802.5|801.5|112
1707134100000|2024-02-05 11:55:00|803|802|801.9|800.9|803.1|802.1|801.1|800.1|402
1707134400000|2024-02-05 12:00:00|802.1|801.1|801.1|800.1|802.3|801.3|800.9|799.9|312
1707134700000|2024-02-05 12:05:00|801|800|803.1|802.1|803.8|802.8|801|800|389
1707135000000|2024-02-05 12:10:00|803.3|802.3|805.3|804.3|805.4|804.4|803.1|802.1|234
1707135300000|2024-02-05 12:15:00|805.1|804.1|804.8|803.8|805.3|804.3|804.6|803.6|83
1707135600000|2024-02-05 12:20:00|804.6|803.6|804.4|803.4|804.9|803.9|804.1|803.1|192
1707135900000|2024-02-05 12:25:00|804.5|803.5|805.1|804.1|805.4|804.4|804.4|803.4|695
1707136200000|2024-02-05 12:30:00|805.3|804.3|807|806|807.1|806.1|804.8|803.8|388
1707136500000|2024-02-05 12:35:00|806.9|805.9|806.1|805.1|807.1|806.1|805.6|804.6|258
1707136800000|2024-02-05 12:40:00|806|805|805.9|804.9|806.4|805.4|805.4|804.4|238
1707137100000|2024-02-05 12:45:00|805.6|804.6|806.9|805.9|807.4|806.4|805.6|804.6|100
1707137400000|2024-02-05 12:50:00|807|806|806.5|805.5|807.5|806.5|806.4|805.4|356
1707137700000|2024-02-05 12:55:00|806.4|805.4|806.6|805.6|807.4|806.4|806.4|805.4|101
1707138000000|2024-02-05 13:00:00|806.4|805.4|806.9|805.9|807.6|806.6|806.1|805.1|306
1707138300000|2024-02-05 13:05:00|807|806|807.4|806.4|808.4|807.4|806.9|805.9|606
1707138600000|2024-02-05 13:10:00|807.1|806.1|806.9|805.9|807.4|806.4|806.4|805.4|330
1707138900000|2024-02-05 13:15:00|806.6|805.6|806.4|805.4|806.6|805.6|805.6|804.6|477
1707139200000|2024-02-05 13:20:00|806.5|805.5|806.9|805.9|807.1|806.1|805.9|804.9|285
1707139500000|2024-02-05 13:25:00|807|806|805.5|804.5|807.1|806.1|805.1|804.1|135
1707139800000|2024-02-05 13:30:00|805.6|804.6|806.4|805.4|806.6|805.6|805.5|804.5|745
1707140100000|2024-02-05 13:35:00|806.5|805.5|808.4|807.4|808.6|807.6|806.4|805.4|901
1707140400000|2024-02-05 13:40:00|808.6|807.6|810.6|809.6|810.9|809.9|808.4|807.4|1378
1707140700000|2024-02-05 13:45:00|810.5|809.5|810|809|810.6|809.6|808.9|807.9|756
1707141000000|2024-02-05 13:50:00|810.1|809.1|810.5|809.5|810.9|809.9|809.8|808.8|558
1707141300000|2024-02-05 13:55:00|810.6|809.6|808.9|807.9|810.6|809.6|808.1|807.1|622
1707141600000|2024-02-05 14:00:00|809|808|809.6|808.6|810.8|809.8|807.1|806.1|878
1707141900000|2024-02-05 14:05:00|809.8|808.8|810.4|809.4|810.9|809.9|809.4|808.4|620
1707142200000|2024-02-05 14:10:00|810.1|809.1|808|807|810.3|809.3|807.9|806.9|473
1707142500000|2024-02-05 14:15:00|808.1|807.1|808.1|807.1|809.4|808.4|807.8|806.8|602
1707142800000|2024-02-05 14:20:00|808.3|807.3|808.6|807.6|808.9|807.9|807.8|806.8|209
1707143100000|2024-02-05 14:25:00|808.8|807.8|809.5|808.5|810.6|809.6|808.4|807.4|796
1707143400000|2024-02-05 14:30:00|809.4|808.4|806.1|805.1|809.6|808.6|805.4|804.4|950
1707143700000|2024-02-05 14:35:00|806.4|805.4|804.1|803.1|807.6|806.6|803.9|802.9|1098
1707144000000|2024-02-05 14:40:00|803.9|802.9|803.6|802.6|804.1|803.1|802.1|801.1|1197
1707144300000|2024-02-05 14:45:00|803.4|802.4|800.6|799.6|804.4|803.4|800.5|799.5|891
1707144600000|2024-02-05 14:50:00|800.8|799.8|802.4|801.4|803.4|802.4|800.3|799.3|1558
1707144900000|2024-02-05 14:55:00|802.1|801.1|802.9|801.9|803.4|802.4|801.3|800.3|582
1707145200000|2024-02-05 15:00:00|802.4|801.4|802.9|801.9|803.4|802.4|800.6|799.6|688
1707145500000|2024-02-05 15:05:00|803|802|805.5|804.5|805.8|804.8|801.4|800.4|1363
1707145800000|2024-02-05 15:10:00|805.6|804.6|803.9|802.9|805.8|804.8|801.9|800.9|774
1707146100000|2024-02-05 15:15:00|803.8|802.8|803.5|802.5|805.1|804.1|803.1|802.1|334
1707146400000|2024-02-05 15:20:00|803.4|802.4|802.6|801.6|805.9|804.9|802|801|721
1707146700000|2024-02-05 15:25:00|802.8|801.8|803.6|802.6|804.1|803.1|802.1|801.1|317
1707147000000|2024-02-05 15:30:00|803.4|802.4|804.5|803.5|804.8|803.8|802.6|801.6|435
1707147300000|2024-02-05 15:35:00|804.4|803.4|802.4|801.4|804.9|803.9|802|801|1302
1707147600000|2024-02-05 15:40:00|802.1|801.1|802.9|801.9|803.4|802.4|801.8|800.8|558
1707147900000|2024-02-05 15:45:00|802.8|801.8|801.4|800.4|804.9|803.9|801.3|800.3|1563
1707148200000|2024-02-05 15:50:00|801.1|800.1|801.6|800.6|803.4|802.4|800.6|799.6|431
1707148500000|2024-02-05 15:55:00|801.4|800.4|802.9|801.9|802.9|801.9|800.1|799.1|1718
1707148800000|2024-02-05 16:00:00|802.8|801.8|802.9|801.9|803.4|802.4|801.9|800.9|1014
1707149100000|2024-02-05 16:05:00|802.8|801.8|804.3|803.3|805.3|804.3|801.6|800.6|2162
1707149400000|2024-02-05 16:10:00|804.4|803.4|805.9|804.9|807.3|806.3|804.1|803.1|379
1707149700000|2024-02-05 16:15:00|806|805|804.4|803.4|806.4|805.4|804.1|803.1|775
1707150000000|2024-02-05 16:20:00|804.6|803.6|800.9|799.9|805|804|799.8|798.8|1162
1707150300000|2024-02-05 16:25:00|801.1|800.1|802.5|801.5|803.1|802.1|800.4|799.4|2399
1707150600000|2024-02-05 16:30:00|802.4|801.4|805.1|804.1|805.4|804.4|802.4|801.4|957
1707150900000|2024-02-05 16:35:00|805|804|804.6|803.6|805.8|804.8|803.6|802.6|1352
1707151200000|2024-02-05 16:40:00|804.5|803.5|805.9|804.9|806.5|805.5|803.9|802.9|413
1707151500000|2024-02-05 16:45:00|805.4|804.4|804.6|803.6|806.6|805.6|804.5|803.5|401
1707151800000|2024-02-05 16:50:00|804.8|803.8|804.1|803.1|805.9|804.9|803.6|802.6|1549
1707152100000|2024-02-05 16:55:00|804.3|803.3|805.5|804.5|805.9|804.9|803.9|802.9|728
1707152400000|2024-02-05 17:00:00|805.4|804.4|806.4|805.4|806.9|805.9|805.1|804.1|365
1707152700000|2024-02-05 17:05:00|806.5|805.5|808.9|807.9|809.1|808.1|805.6|804.6|1023
1707153000000|2024-02-05 17:10:00|808.8|807.8|809.1|808.1|809.4|808.4|807.9|806.9|455
1707153300000|2024-02-05 17:15:00|809|808|810.6|809.6|811.4|810.4|808.6|807.6|629
1707153600000|2024-02-05 17:20:00|810.5|809.5|810.9|809.9|811.4|810.4|810.1|809.1|482
1707153900000|2024-02-05 17:25:00|810.8|809.8|811.6|810.6|811.6|810.6|810.3|809.3|340
1707154200000|2024-02-05 17:30:00|811.9|810.9|810.9|809.9|812.6|811.6|810.9|809.9|677
1707154500000|2024-02-05 17:35:00|811|810|813.4|812.4|813.5|812.5|811|810|349
1707154800000|2024-02-05 17:40:00|813.5|812.5|813.4|812.4|813.9|812.9|812.9|811.9|395
1707155100000|2024-02-05 17:45:00|813.1|812.1|813.1|812.1|814.4|813.4|812.4|811.4|378
1707155400000|2024-02-05 17:50:00|813.4|812.4|813.5|812.5|814.1|813.1|812.6|811.6|474
1707155700000|2024-02-05 17:55:00|813.6|812.6|814.1|813.1|814.4|813.4|813.1|812.1|529
1707156000000|2024-02-05 18:00:00|814|813|815.4|814.4|815.9|814.9|813.6|812.6|793
1707156300000|2024-02-05 18:05:00|815.3|814.3|815.6|814.6|815.8|814.8|814.6|813.6|183
1707156600000|2024-02-05 18:10:00|815.5|814.5|816.3|815.3|816.4|815.4|815.4|814.4|575
1707156900000|2024-02-05 18:15:00|816.4|815.4|814.9|813.9|816.6|815.6|814.6|813.6|439
1707157200000|2024-02-05 18:20:00|814.6|813.6|815.4|814.4|815.9|814.9|814.6|813.6|220
1707157500000|2024-02-05 18:25:00|815.3|814.3|816.1|815.1|816.9|815.9|815.1|814.1|394
1707157800000|2024-02-05 18:30:00|816|815|816.9|815.9|817.1|816.1|815.9|814.9|256
1707158100000|2024-02-05 18:35:00|817|816|816.1|815.1|817.4|816.4|816|815|259
1707158400000|2024-02-05 18:40:00|815.9|814.9|817.1|816.1|817.4|816.4|815.9|814.9|111
1707158700000|2024-02-05 18:45:00|817|816|815.5|814.5|817.1|816.1|815.1|814.1|443
1707159000000|2024-02-05 18:50:00|815.4|814.4|815|814|816.6|815.6|814.9|813.9|208
1707159300000|2024-02-05 18:55:00|814.9|813.9|815.4|814.4|816.4|815.4|814.6|813.6|489
1707159600000|2024-02-05 19:00:00|815.3|814.3|816.4|815.4|816.6|815.6|815.1|814.1|374
1707159900000|2024-02-05 19:05:00|816.6|815.6|816.4|815.4|817.4|816.4|816.1|815.1|449
1707160200000|2024-02-05 19:10:00|816.3|815.3|816.9|815.9|817.1|816.1|815.6|814.6|227
1707160500000|2024-02-05 19:15:00|817|816|817.6|816.6|817.6|816.6|816.8|815.8|304
1707160800000|2024-02-05 19:20:00|817.9|816.9|816.1|815.1|818.5|817.5|815.3|814.3|849
1707161100000|2024-02-05 19:25:00|816.4|815.4|816.9|815.9|817.6|816.6|815.3|814.3|941
1707161400000|2024-02-05 19:30:00|816.6|815.6|817.1|816.1|817.6|816.6|816.6|815.6|150
1707161700000|2024-02-05 19:35:00|817.3|816.3|817.1|816.1|818.4|817.4|817|816|176
1707162000000|2024-02-05 19:40:00|817|816|817.5|816.5|817.9|816.9|816.6|815.6|84
1707162300000|2024-02-05 19:45:00|817.4|816.4|817.8|816.8|817.9|816.9|816.4|815.4|214
1707162600000|2024-02-05 19:50:00|817.9|816.9|818.1|817.1|818.1|817.1|817.6|816.6|647
1707162900000|2024-02-05 19:55:00|818|817|818.4|817.4|818.4|817.4|817.9|816.9|127
1707163200000|2024-02-05 20:00:00|818.3|817.3|817.6|816.6|818.3|817.3|817.1|816.1|145
1707163500000|2024-02-05 20:05:00|817.5|816.5|817.8|816.8|818.5|817.5|817.5|816.5|35
1707163800000|2024-02-05 20:10:00|817.9|816.9|817.4|816.4|817.9|816.9|817.1|816.1|27
1707164100000|2024-02-05 20:15:00|817.3|816.3|817.9|816.9|818.1|817.1|817.3|816.3|25
1707164400000|2024-02-05 20:20:00|818|817|817.9|816.9|818.1|817.1|817.8|816.8|22
1707164700000|2024-02-05 20:25:00|818|817|818.8|817.8|818.9|817.9|818|817|20
1707165000000|2024-02-05 20:30:00|818.9|817.9|819.1|818.1|819.1|818.1|818.4|817.4|764
1707165300000|2024-02-05 20:35:00|819.3|818.3|819.1|818.1|819.3|818.3|818.9|817.9|230
1707165600000|2024-02-05 20:40:00|818.9|817.9|818.6|817.6|819.1|818.1|818.6|817.6|73
1707165900000|2024-02-05 20:45:00|818.8|817.8|818.8|817.8|818.9|817.9|818.6|817.6|44
1707166200000|2024-02-05 20:50:00|818.9|817.9|818.9|817.9|819.1|818.1|818.5|817.5|65
1707166500000|2024-02-05 20:55:00|818.6|817.6|818.6|817.6|818.9|817.9|818.4|817.4|97
1707166800000|2024-02-05 21:00:00|818.5|817.5|818.5|817.5|818.6|817.6|818.1|817.1|31
1707167100000|2024-02-05 21:05:00|818.4|817.4|818.3|817.3|818.6|817.6|818.1|817.1|26
1707167400000|2024-02-05 21:10:00|818.1|817.1|818.3|817.3|818.4|817.4|818.1|817.1|4
1707167700000|2024-02-05 21:15:00|818.1|817.1|817.9|816.9|818.3|817.3|817.9|816.9|15
1707168000000|2024-02-05 21:20:00|818|817|818.1|817.1|818.1|817.1|818|817|3
1707168300000|2024-02-05 21:25:00|817.9|816.9|818|817|818.1|817.1|817.8|816.8|398
1707168600000|2024-02-05 21:30:00|818.1|817.1|818.1|817.1|818.3|817.3|817.9|816.9|293
1707168900000|2024-02-05 21:35:00|818.3|817.3|818.3|817.3|818.3|817.3|818.1|817.1|2
1707169200000|2024-02-05 21:40:00|818.4|817.4|817.9|816.9|818.4|817.4|817.9|816.9|15
1707169500000|2024-02-05 21:45:00|818|817|817.9|816.9|818|817|817.8|816.8|19
1707169800000|2024-02-05 21:50:00|818|817|818|817|818|817|817.9|816.9|8
1707170100000|2024-02-05 21:55:00|818.1|817.1|818.5|817.5|818.5|817.5|818.1|817.1|28
1707170400000|2024-02-05 22:00:00|818.4|817.4|818.5|817.5|818.5|817.5|818.4|817.4|0
1707170700000|2024-02-05 22:05:00|||||||||1
1707171000000|2024-02-05 22:10:00|818.4|817.4|818.3|817.3|818.4|817.4|818.3|817.3|1
1707172200000|2024-02-05 22:30:00|||||||||1
1707173700000|2024-02-05 22:55:00|||||||||1
1707181200000|2024-02-06 01:00:00|818.5|817.5|817.9|816.9|818.5|817.5|817.8|816.8|12
1707181500000|2024-02-06 01:05:00|818|817|818.4|817.4|818.6|817.6|817.9|816.9|27
1707181800000|2024-02-06 01:10:00|818.3|817.3|818.8|817.8|819.3|818.3|818.3|817.3|18
1707182100000|2024-02-06 01:15:00|818.9|817.9|818.5|817.5|819|818|818.5|817.5|8
1707182400000|2024-02-06 01:20:00|818.4|817.4|819.3|818.3|819.3|818.3|818.3|817.3|13
1707182700000|2024-02-06 01:25:00|819.1|818.1|819|818|819.4|818.4|818.9|817.9|9
1707183000000|2024-02-06 01:30:00|819.1|818.1|819.1|818.1|819.4|818.4|819.1|818.1|74
1707183300000|2024-02-06 01:35:00|819.3|818.3|819.1|818.1|819.5|818.5|819|818|83
1707183600000|2024-02-06 01:40:00|819|818|819.1|818.1|819.4|818.4|818.6|817.6|6
1707183900000|2024-02-06 01:45:00|819|818|819.4|818.4|819.4|818.4|819|818|28
1707184200000|2024-02-06 01:50:00|819.3|818.3|819.1|818.1|819.3|818.3|818.9|817.9|3
1707184500000|2024-02-06 01:55:00|819|818|819.5|818.5|819.8|818.8|819|818|17
1707184800000|2024-02-06 02:00:00|819.6|818.6|819.6|818.6|819.6|818.6|819.4|818.4|1
1707185100000|2024-02-06 02:05:00|819.5|818.5|820.8|819.8|820.8|819.8|819.5|818.5|69
1707185400000|2024-02-06 02:10:00|820.6|819.6|820.3|819.3|820.8|819.8|820.1|819.1|11
1707185700000|2024-02-06 02:15:00|820.4|819.4|820.8|819.8|820.9|819.9|820.1|819.1|14
1707186000000|2024-02-06 02:20:00|820.6|819.6|820.6|819.6|820.9|819.9|820.5|819.5|11
1707186300000|2024-02-06 02:25:00|820.8|819.8|820.5|819.5|820.8|819.8|820.4|819.4|6
1707186600000|2024-02-06 02:30:00|820.4|819.4|818.8|817.8|820.5|819.5|818.8|817.8|26
1707186900000|2024-02-06 02:35:00|818.9|817.9|818.8|817.8|819.3|818.3|818.5|817.5|43
1707187200000|2024-02-06 02:40:00|818.9|817.9|818.3|817.3|819|818|818|817|36
1707187500000|2024-02-06 02:45:00|818.4|817.4|818.5|817.5|818.6|817.6|818.4|817.4|0
1707187800000|2024-02-06 02:50:00|818.4|817.4|818.4|817.4|818.5|817.5|818.1|817.1|1
1707188100000|2024-02-06 02:55:00|818.3|817.3|818.3|817.3|818.4|817.4|818.1|817.1|0
1707188400000|2024-02-06 03:00:00|818.4|817.4|818.6|817.6|818.9|817.9|818.4|817.4|2
1707188700000|2024-02-06 03:05:00|818.9|817.9|818.9|817.9|819|818|818.4|817.4|6
1707189000000|2024-02-06 03:10:00|819|818|819.3|818.3|819.4|818.4|818.6|817.6|12
1707189300000|2024-02-06 03:15:00|819.4|818.4|819|818|819.4|818.4|818.8|817.8|0
1707189600000|2024-02-06 03:20:00|818.9|817.9|818|817|819|818|817.9|816.9|18
1707189900000|2024-02-06 03:25:00|818.1|817.1|818.5|817.5|819|818|818|817|53
1707190200000|2024-02-06 03:30:00|818.4|817.4|819.1|818.1|819.1|818.1|818.3|817.3|17
1707190500000|2024-02-06 03:35:00|819|818|819|818|819.1|818.1|818.9|817.9|12
1707190800000|2024-02-06 03:40:00|819.1|818.1|818.8|817.8|819.1|818.1|818.6|817.6|21
1707191100000|2024-02-06 03:45:00|818.6|817.6|818.8|817.8|818.8|817.8|818.6|817.6|2
1707191400000|2024-02-06 03:50:00|818.6|817.6|818.8|817.8|818.9|817.9|818.5|817.5|5
1707191700000|2024-02-06 03:55:00|818.9|817.9|818.5|817.5|818.9|817.9|818.5|817.5|8
1707192000000|2024-02-06 04:00:00|818.6|817.6|818.8|817.8|818.9|817.9|818.5|817.5|6
1707192300000|2024-02-06 04:05:00|819|818|818.8|817.8|819|818|818.6|817.6|7
1707192600000|2024-02-06 04:10:00|818.9|817.9|819|818|819.1|818.1|818.9|817.9|6
1707192900000|2024-02-06 04:15:00|819.3|818.3|819.5|818.5|819.5|818.5|819.1|818.1|13
1707193200000|2024-02-06 04:20:00|819.9|818.9|820.4|819.4|820.5|819.5|819.9|818.9|207
1707193500000|2024-02-06 04:25:00|820.3|819.3|820.8|819.8|820.8|819.8|820.3|819.3|6
1707193800000|2024-02-06 04:30:00|820.6|819.6|821|820|821.1|820.1|820.5|819.5|35
1707194100000|2024-02-06 04:35:00|821.1|820.1|821.3|820.3|821.4|820.4|821.1|820.1|7
1707194400000|2024-02-06 04:40:00|821.4|820.4|821.9|820.9|822|821|821.4|820.4|86
1707194700000|2024-02-06 04:45:00|821.5|820.5|821.5|820.5|821.6|820.6|821.4|820.4|14
1707195000000|2024-02-06 04:50:00|821.6|820.6|821.4|820.4|821.6|820.6|821.4|820.4|12
1707195300000|2024-02-06 04:55:00|821.3|820.3|820.9|819.9|821.3|820.3|820.8|819.8|13
1707195600000|2024-02-06 05:00:00|821|820|820.8|819.8|821.4|820.4|820.8|819.8|10
1707195900000|2024-02-06 05:05:00|820.6|819.6|820.8|819.8|820.9|819.9|820.5|819.5|3
1707196200000|2024-02-06 05:10:00|820.5|819.5|820.4|819.4|820.6|819.6|820.1|819.1|15
1707196500000|2024-02-06 05:15:00|820.5|819.5|820.5|819.5|820.6|819.6|820.4|819.4|2
1707196800000|2024-02-06 05:20:00|820.4|819.4|820.9|819.9|821|820|820.3|819.3|6
1707197100000|2024-02-06 05:25:00|821|820|820.9|819.9|821.1|820.1|820.9|819.9|4
1707197400000|2024-02-06 05:30:00|821|820|821.8|820.8|822.1|821.1|820.9|819.9|24
1707197700000|2024-02-06 05:35:00|821.6|820.6|821.1|820.1|821.6|820.6|821.1|820.1|6
1707198000000|2024-02-06 05:40:00|821.3|820.3|821.1|820.1|821.5|820.5|820.9|819.9|171
1707198300000|2024-02-06 05:45:00|820.9|819.9|820.4|819.4|821.3|820.3|820.4|819.4|14
1707198600000|2024-02-06 05:50:00|820.5|819.5|820.4|819.4|820.8|819.8|820.4|819.4|19
1707198900000|2024-02-06 05:55:00|820.5|819.5|820.1|819.1|821|820|820.1|819.1|88
1707199200000|2024-02-06 06:00:00|820.3|819.3|820.8|819.8|820.9|819.9|820.1|819.1|190
1707199500000|2024-02-06 06:05:00|820.5|819.5|820.5|819.5|820.6|819.6|820.4|819.4|9
1707199800000|2024-02-06 06:10:00|820.4|819.4|820.3|819.3|820.5|819.5|820.1|819.1|5
1707200100000|2024-02-06 06:15:00|820.4|819.4|820.6|819.6|820.9|819.9|820.1|819.1|2
1707200400000|2024-02-06 06:20:00|820.5|819.5|820.3|819.3|820.5|819.5|820.1|819.1|95
1707200700000|2024-02-06 06:25:00|820.1|819.1|820.1|819.1|820.4|819.4|820.1|819.1|2
1707201000000|2024-02-06 06:30:00|819.9|818.9|820.3|819.3|820.4|819.4|819.9|818.9|44
1707201300000|2024-02-06 06:35:00|820.4|819.4|820.1|819.1|820.4|819.4|820.1|819.1|1
1707201600000|2024-02-06 06:40:00|819.9|818.9|819.6|818.6|819.9|818.9|819.1|818.1|158
1707201900000|2024-02-06 06:45:00|819.8|818.8|819.3|818.3|819.8|818.8|818.5|817.5|59
1707202200000|2024-02-06 06:50:00|819.1|818.1|819.1|818.1|819.4|818.4|818.9|817.9|36
1707202500000|2024-02-06 06:55:00|819|818|819.3|818.3|819.6|818.6|819|818|54
1707202800000|2024-02-06 07:00:00|819.4|818.4|819.6|818.6|819.6|818.6|819|818|89
1707203100000|2024-02-06 07:05:00|821.1|820.1|820.1|819.1|821.6|820.6|820.1|819.1|162
1707203400000|2024-02-06 07:10:00|820.3|819.3|820.5|819.5|820.9|819.9|820.1|819.1|36
1707203700000|2024-02-06 07:15:00|820.6|819.6|819.9|818.9|820.9|819.9|819.9|818.9|88
1707204000000|2024-02-06 07:20:00|819.8|818.8|819.9|818.9|820.4|819.4|819.6|818.6|22
1707204300000|2024-02-06 07:25:00|820.1|819.1|820.6|819.6|820.9|819.9|820.1|819.1|153
1707204600000|2024-02-06 07:30:00|820.4|819.4|821.1|820.1|821.4|820.4|820.4|819.4|171
1707204900000|2024-02-06 07:35:00|821|820|821.3|820.3|821.4|820.4|820.8|819.8|50
1707205200000|2024-02-06 07:40:00|821.1|820.1|821.4|820.4|821.5|820.5|821.1|820.1|361
1707205500000|2024-02-06 07:45:00|821.5|820.5|821.9|820.9|821.9|820.9|821.4|820.4|40
1707205800000|2024-02-06 07:50:00|821.6|820.6|821.9|820.9|822.1|821.1|821.6|820.6|490
1707206100000|2024-02-06 07:55:00|821.8|820.8|822.1|821.1|822.1|821.1|821.4|820.4|370
1707206400000|2024-02-06 08:00:00|822.3|821.3|821.6|820.6|822.3|821.3|820.9|819.9|363
1707206700000|2024-02-06 08:05:00|821.8|820.8|821.4|820.4|822.1|821.1|820.9|819.9|123
1707207000000|2024-02-06 08:10:00|821.3|820.3|822.4|821.4|822.4|821.4|821.1|820.1|459
1707207300000|2024-02-06 08:15:00|822.3|821.3|820.9|819.9|822.9|821.9|820.6|819.6|1490
1707207600000|2024-02-06 08:20:00|821|820|819.6|818.6|821.4|820.4|819.5|818.5|572
1707207900000|2024-02-06 08:25:00|819.8|818.8|818.6|817.6|820.6|819.6|818.4|817.4|1495
1707208200000|2024-02-06 08:30:00|818.9|817.9|818.4|817.4|819.6|818.6|818.3|817.3|782
1707208500000|2024-02-06 08:35:00|818.5|817.5|817.9|816.9|818.6|817.6|817.6|816.6|167
1707208800000|2024-02-06 08:40:00|817.6|816.6|818.6|817.6|819|818|817.6|816.6|216
1707209100000|2024-02-06 08:45:00|818.5|817.5|818.5|817.5|818.9|817.9|817.5|816.5|109
1707209400000|2024-02-06 08:50:00|818.4|817.4|817.4|816.4|818.9|817.9|816.5|815.5|303
1707209700000|2024-02-06 08:55:00|817.5|816.5|815.6|814.6|817.6|816.6|815.1|814.1|208
1707210000000|2024-02-06 09:00:00|815.9|814.9|816.1|815.1|816.9|815.9|815.4|814.4|345
1707210300000|2024-02-06 09:05:00|816.4|815.4|816.9|815.9|816.9|815.9|815.9|814.9|258
1707210600000|2024-02-06 09:10:00|816.6|815.6|815.5|814.5|816.9|815.9|815.3|814.3|384
1707210900000|2024-02-06 09:15:00|815.6|814.6|816.3|815.3|816.6|815.6|815.4|814.4|275
1707211200000|2024-02-06 09:20:00|816.4|815.4|816.4|815.4|816.8|815.8|815.4|814.4|334
1707211500000|2024-02-06 09:25:00|815.9|814.9|815.9|814.9|816.1|815.1|815.6|814.6|620
1707211800000|2024-02-06 09:30:00|815.8|814.8|815.8|814.8|816.1|815.1|814.6|813.6|326
1707212100000|2024-02-06 09:35:00|815.6|814.6|817.4|816.4|817.6|816.6|815.6|814.6|526
1707212400000|2024-02-06 09:40:00|817.5|816.5|816.4|815.4|817.6|816.6|816.1|815.1|215
1707212700000|2024-02-06 09:45:00|816.6|815.6|816.1|815.1|816.9|815.9|815.6|814.6|374
1707213000000|2024-02-06 09:50:00|815.9|814.9|816.1|815.1|816.4|815.4|815.6|814.6|153
1707213300000|2024-02-06 09:55:00|815.9|814.9|815.4|814.4|815.9|814.9|814.4|813.4|553
1707213600000|2024-02-06 10:00:00|815.5|814.5|816.1|815.1|816.9|815.9|815.3|814.3|889
1707213900000|2024-02-06 10:05:00|815.9|814.9|817.6|816.6|817.6|816.6|815.9|814.9|175
1707214200000|2024-02-06 10:10:00|817.5|816.5|818.1|817.1|818.3|817.3|817.4|816.4|374
1707214500000|2024-02-06 10:15:00|818.3|817.3|818.1|817.1|818.3|817.3|817.6|816.6|420
1707214800000|2024-02-06 10:20:00|818|817|818.6|817.6|818.9|817.9|817.9|816.9|408
1707215100000|2024-02-06 10:25:00|818.8|817.8|819.6|818.6|820.9|819.9|818.6|817.6|696
1707215400000|2024-02-06 10:30:00|819.9|818.9|819.9|818.9|820.1|819.1|819.4|818.4|299
1707215700000|2024-02-06 10:35:00|820|819|821|820|821.1|820.1|819.6|818.6|635
1707216000000|2024-02-06 10:40:00|820.9|819.9|821.5|820.5|821.9|820.9|820.9|819.9|530
1707216300000|2024-02-06 10:45:00|821.4|820.4|821.6|820.6|822.1|821.1|821.1|820.1|293
1707216600000|2024-02-06 10:50:00|821.4|820.4|821.4|820.4|821.6|820.6|820.6|819.6|442
1707216900000|2024-02-06 10:55:00|821.3|820.3|819.4|818.4|821.3|820.3|819.4|818.4|389
1707217200000|2024-02-06 11:00:00|819.6|818.6|819.9|818.9|820.4|819.4|819.4|818.4|74
1707217500000|2024-02-06 11:05:00|819.8|818.8|819.1|818.1|819.9|818.9|819.1|818.1|211
1707217800000|2024-02-06 11:10:00|818.9|817.9|819.4|818.4|819.4|818.4|818.9|817.9|89
1707218100000|2024-02-06 11:15:00|819.6|818.6|820.1|819.1|820.9|819.9|819.6|818.6|202
1707218400000|2024-02-06 11:20:00|820.3|819.3|820.9|819.9|820.9|819.9|820.1|819.1|83
1707218700000|2024-02-06 11:25:00|821.1|820.1|821.4|820.4|821.5|820.5|820.9|819.9|201
1707219000000|2024-02-06 11:30:00|821.3|820.3|823.9|822.9|824.4|823.4|821.1|820.1|2723
1707219300000|2024-02-06 11:35:00|823.8|822.8|823.6|822.6|823.9|822.9|822.6|821.6|720
1707219600000|2024-02-06 11:40:00|823.4|822.4|824.3|823.3|824.4|823.4|822.6|821.6|368
1707219900000|2024-02-06 11:45:00|824.1|823.1|823.4|822.4|824.4|823.4|823.4|822.4|388
1707220200000|2024-02-06 11:50:00|823.1|822.1|823.4|822.4|823.9|822.9|823.1|822.1|192
1707220500000|2024-02-06 11:55:00|823.3|822.3|822.9|821.9|823.3|822.3|822.4|821.4|265
1707220800000|2024-02-06 12:00:00|823|822|822.4|821.4|823.1|822.1|821.9|820.9|317
1707221100000|2024-02-06 12:05:00|822.6|821.6|822.9|821.9|823.1|822.1|822.5|821.5|116
1707221400000|2024-02-06 12:10:00|823|822|823.5|822.5|823.8|822.8|822.6|821.6|256
1707221700000|2024-02-06 12:15:00|823.4|822.4|823.9|822.9|824|823|823.1|822.1|137
1707222000000|2024-02-06 12:20:00|824.4|823.4|822.9|821.9|824.4|823.4|822.9|821.9|151
1707222300000|2024-02-06 12:25:00|823.1|822.1|822.8|821.8|823.3|822.3|822.1|821.1|86
1707222600000|2024-02-06 12:30:00|822.9|821.9|822.6|821.6|822.9|821.9|822.6|821.6|104
1707222900000|2024-02-06 12:35:00|822.8|821.8|823.8|822.8|824|823|822.6|821.6|407
1707223200000|2024-02-06 12:40:00|823.6|822.6|823.6|822.6|823.9|822.9|823|822|254
1707223500000|2024-02-06 12:45:00|823.9|822.9|823.9|822.9|824.1|823.1|823.1|822.1|1111
1707223800000|2024-02-06 12:50:00|824.1|823.1|823.4|822.4|824.3|823.3|823.1|822.1|177
1707224100000|2024-02-06 12:55:00|823.5|822.5|822.6|821.6|823.5|822.5|822.1|821.1|641
1707224400000|2024-02-06 13:00:00|822.8|821.8|824.4|823.4|824.6|823.6|822.8|821.8|568
1707224700000|2024-02-06 13:05:00|824.3|823.3|822.9|821.9|824.3|823.3|822.6|821.6|319
1707225000000|2024-02-06 13:10:00|822.8|821.8|823.1|822.1|824.6|823.6|822.8|821.8|340
1707225300000|2024-02-06 13:15:00|822.9|821.9|821.1|820.1|823|822|820.9|819.9|576
1707225600000|2024-02-06 13:20:00|821.4|820.4|821.5|820.5|821.9|820.9|820.8|819.8|533
1707225900000|2024-02-06 13:25:00|821.4|820.4|820.6|819.6|821.6|820.6|820.3|819.3|674
1707226200000|2024-02-06 13:30:00|820.5|819.5|820.5|819.5|821|820|818.9|817.9|1295
1707226500000|2024-02-06 13:35:00|820.6|819.6|819.4|818.4|821.1|820.1|819.4|818.4|255
1707226800000|2024-02-06 13:40:00|819.3|818.3|819.4|818.4|819.6|818.6|818.1|817.1|430
1707227100000|2024-02-06 13:45:00|819.3|818.3|818.6|817.6|819.3|818.3|818.1|817.1|502
1707227400000|2024-02-06 13:50:00|818.4|817.4|818.9|817.9|819.9|818.9|818.1|817.1|457
1707227700000|2024-02-06 13:55:00|819|818|819.6|818.6|820|819|818.4|817.4|596
1707228000000|2024-02-06 14:00:00|819.4|818.4|817.5|816.5|819.4|818.4|815.8|814.8|1293
1707228300000|2024-02-06 14:05:00|817.4|816.4|817.1|816.1|817.5|816.5|815.9|814.9|826
1707228600000|2024-02-06 14:10:00|817.4|816.4|817.4|816.4|817.6|816.6|815.6|814.6|897
1707228900000|2024-02-06 14:15:00|817.9|816.9|817.1|816.1|818.4|817.4|816.6|815.6|807
1707229200000|2024-02-06 14:20:00|816.9|815.9|818.4|817.4|818.5|817.5|816.6|815.6|632
1707229500000|2024-02-06 14:25:00|818.3|817.3|817.6|816.6|819.1|818.1|817.4|816.4|254
1707229800000|2024-02-06 14:30:00|817.8|816.8|819.4|818.4|819.4|818.4|816.6|815.6|602
1707230100000|2024-02-06 14:35:00|819.1|818.1|817.9|816.9|820.5|819.5|817.5|816.5|607
1707230400000|2024-02-06 14:40:00|817.6|816.6|821.5|820.5|821.5|820.5|817.6|816.6|996
1707230700000|2024-02-06 14:45:00|821.4|820.4|821.9|820.9|822.6|821.6|820.9|819.9|872
1707231000000|2024-02-06 14:50:00|822.1|821.1|822.6|821.6|822.9|821.9|821.9|820.9|469
1707231300000|2024-02-06 14:55:00|822.4|821.4|820.4|819.4|822.6|821.6|819.6|818.6|740
1707231600000|2024-02-06 15:00:00|820.6|819.6|822|821|822.3|821.3|819.6|818.6|453
1707231900000|2024-02-06 15:05:00|821.9|820.9|824.3|823.3|824.4|823.4|821.6|820.6|1885
1707232200000|2024-02-06 15:10:00|824.4|823.4|822.6|821.6|825.1|824.1|821.9|820.9|944
1707232500000|2024-02-06 15:15:00|822.9|821.9|823.6|822.6|824.9|823.9|822.9|821.9|655
1707232800000|2024-02-06 15:20:00|823.8|822.8|822.4|821.4|823.9|822.9|822.1|821.1|260
1707233100000|2024-02-06 15:25:00|822.5|821.5|822.1|821.1|823.4|822.4|821.6|820.6|335
1707233400000|2024-02-06 15:30:00|822.3|821.3|821.4|820.4|824.9|823.9|821.3|820.3|1263
1707233700000|2024-02-06 15:35:00|821.5|820.5|821.6|820.6|822.4|821.4|820.1|819.1|823
1707234000000|2024-02-06 15:40:00|821.4|820.4|820.9|819.9|821.6|820.6|820.1|819.1|624
1707234300000|2024-02-06 15:45:00|821|820|821.6|820.6|822.4|821.4|820.6|819.6|330
1707234600000|2024-02-06 15:50:00|821.8|820.8|823.6|822.6|823.6|822.6|821.1|820.1|1229
1707234900000|2024-02-06 15:55:00|823.8|822.8|821.1|820.1|823.8|822.8|820.9|819.9|1179
1707235200000|2024-02-06 16:00:00|820.6|819.6|819.9|818.9|821.4|820.4|819.6|818.6|1240
1707235500000|2024-02-06 16:05:00|820.1|819.1|821.9|820.9|822.1|821.1|819.9|818.9|840
1707235800000|2024-02-06 16:10:00|821.8|820.8|821.1|820.1|823.6|822.6|821.1|820.1|1556
1707236100000|2024-02-06 16:15:00|821.3|820.3|822.4|821.4|823.5|822.5|821.1|820.1|874
1707236400000|2024-02-06 16:20:00|822.3|821.3|823.4|822.4|824.1|823.1|822.1|821.1|371
1707236700000|2024-02-06 16:25:00|823.6|822.6|824.3|823.3|824.6|823.6|823.4|822.4|2747
1707237000000|2024-02-06 16:30:00|824.4|823.4|823.9|822.9|825|824|823.1|822.1|827
1707237300000|2024-02-06 16:35:00|824.1|823.1|824.8|823.8|825.1|824.1|823.6|822.6|1686
1707237600000|2024-02-06 16:40:00|824.9|823.9|828.6|827.6|829.4|828.4|824.9|823.9|2609
1707237900000|2024-02-06 16:45:00|828.4|827.4|827.5|826.5|829.6|828.6|827.1|826.1|1509
1707238200000|2024-02-06 16:50:00|827.6|826.6|829|828|829.4|828.4|827.4|826.4|1005
1707238500000|2024-02-06 16:55:00|828.9|827.9|828|827|829.4|828.4|827.1|826.1|575
1707238800000|2024-02-06 17:00:00|828.1|827.1|829.4|828.4|829.4|828.4|827.6|826.6|366
1707239100000|2024-02-06 17:05:00|829.6|828.6|829.1|828.1|829.9|828.9|828.6|827.6|448
1707239400000|2024-02-06 17:10:00|829.3|828.3|830.4|829.4|831.1|830.1|829.3|828.3|806
1707239700000|2024-02-06 17:15:00|830.5|829.5|830.1|829.1|830.6|829.6|829.6|828.6|196
1707240000000|2024-02-06 17:20:00|830.4|829.4|826.4|825.4|830.9|829.9|826.3|825.3|816
1707240300000|2024-02-06 17:25:00|826.5|825.5|821|820|827.4|826.4|819.6|818.6|3484
1707240600000|2024-02-06 17:30:00|821.4|820.4|826.9|825.9|828.1|827.1|821.1|820.1|1491
1707240900000|2024-02-06 17:35:00|826.8|825.8|825.4|824.4|828.9|827.9|825.3|824.3|1124
1707241200000|2024-02-06 17:40:00|825.5|824.5|825.1|824.1|825.6|824.6|822|821|981
1707241500000|2024-02-06 17:45:00|825.4|824.4|825.9|824.9|826.6|825.6|824.6|823.6|431
1707241800000|2024-02-06 17:50:00|825.8|824.8|826.1|825.1|826.4|825.4|824.1|823.1|614
1707242100000|2024-02-06 17:55:00|826|825|823.1|822.1|826|825|823.1|822.1|355
1707242400000|2024-02-06 18:00:00|823|822|820.1|819.1|823.1|822.1|819.9|818.9|1603
1707242700000|2024-02-06 18:05:00|820|819|821.1|820.1|821.1|820.1|819.3|818.3|828
1707243000000|2024-02-06 18:10:00|821.3|820.3|821|820|822.3|821.3|820.9|819.9|235
1707243300000|2024-02-06 18:15:00|820.9|819.9|822|821|822.1|821.1|820.3|819.3|157
1707243600000|2024-02-06 18:20:00|822.1|821.1|822.8|821.8|823.8|822.8|821.6|820.6|122
1707243900000|2024-02-06 18:25:00|822.4|821.4|822.3|821.3|823.4|822.4|820.9|819.9|598
1707244200000|2024-02-06 18:30:00|822.1|821.1|823.9|822.9|825.1|824.1|821.6|820.6|739
1707244500000|2024-02-06 18:35:00|824|823|825|824|825.4|824.4|823.8|822.8|242
1707244800000|2024-02-06 18:40:00|825.1|824.1|824.6|823.6|825.6|824.6|824.3|823.3|104
1707245100000|2024-02-06 18:45:00|824.4|823.4|826.1|825.1|826.9|825.9|823.9|822.9|321
1707245400000|2024-02-06 18:50:00|826.4|825.4|826|825|826.4|825.4|825.4|824.4|186
1707245700000|2024-02-06 18:55:00|825.9|824.9|824.4|823.4|826.4|825.4|824.1|823.1|561
1707246000000|2024-02-06 19:00:00|824.3|823.3|825.6|824.6|825.9|824.9|824.3|823.3|277
1707246300000|2024-02-06 19:05:00|825.3|824.3|824|823|825.3|824.3|823.5|822.5|402
1707246600000|2024-02-06 19:10:00|824.1|823.1|823.4|822.4|824.4|823.4|822.6|821.6|377
1707246900000|2024-02-06 19:15:00|823.5|822.5|821.9|820.9|823.5|822.5|821.1|820.1|288
1707247200000|2024-02-06 19:20:00|822.1|821.1|823.1|822.1|823.4|822.4|821.6|820.6|546
1707247500000|2024-02-06 19:25:00|823.3|822.3|825.1|824.1|825.9|824.9|823.1|822.1|883
1707247800000|2024-02-06 19:30:00|825.4|824.4|826.6|825.6|826.6|825.6|825.4|824.4|510
1707248100000|2024-02-06 19:35:00|826.5|825.5|827.1|826.1|827.4|826.4|826.4|825.4|303
1707248400000|2024-02-06 19:40:00|826.9|825.9|827.3|826.3|827.3|826.3|826.9|825.9|84
1707248700000|2024-02-06 19:45:00|827.1|826.1|827.1|826.1|827.4|826.4|826.9|825.9|100
1707249000000|2024-02-06 19:50:00|827.3|826.3|827.4|826.4|827.4|826.4|827.1|826.1|37
1707249300000|2024-02-06 19:55:00|827.3|826.3|826.9|825.9|827.4|826.4|826.8|825.8|40
1707249600000|2024-02-06 20:00:00|827|826|826.9|825.9|827.3|826.3|826.8|825.8|42
1707249900000|2024-02-06 20:05:00|827|826|826.9|825.9|827.4|826.4|826.9|825.9|386
1707250200000|2024-02-06 20:10:00|827|826|826.9|825.9|827.1|826.1|826.9|825.9|21
1707250500000|2024-02-06 20:15:00|826.6|825.6|825.8|824.8|826.9|825.9|825.6|824.6|88
1707250800000|2024-02-06 20:20:00|825.9|824.9|826.1|825.1|826.8|825.8|825.9|824.9|200
1707251100000|2024-02-06 20:25:00|826|825|826.1|825.1|826.4|825.4|825.9|824.9|62
1707251400000|2024-02-06 20:30:00|826|825|826.1|825.1|826.1|825.1|826|825|19
1707251700000|2024-02-06 20:35:00|826|825|825.6|824.6|826.1|825.1|825.6|824.6|41
1707252000000|2024-02-06 20:40:00|825.8|824.8|825.9|824.9|825.9|824.9|825.6|824.6|27
1707252300000|2024-02-06 20:45:00|825.8|824.8|825.6|824.6|825.8|824.8|825.6|824.6|20
1707252600000|2024-02-06 20:50:00|825.8|824.8|825.9|824.9|826.1|825.1|825.6|824.6|198
1707252900000|2024-02-06 20:55:00|825.6|824.6|825.6|824.6|825.9|824.9|825.5|824.5|114
1707253200000|2024-02-06 21:00:00|825.8|824.8|825.5|824.5|825.8|824.8|825.4|824.4|109
1707253500000|2024-02-06 21:05:00|825.6|824.6|825.5|824.5|825.6|824.6|825.5|824.5|11
1707253800000|2024-02-06 21:10:00|825.4|824.4|825.6|824.6|825.6|824.6|825.3|824.3|62
1707254100000|2024-02-06 21:15:00|825.8|824.8|825.5|824.5|825.8|824.8|825.5|824.5|15
1707254400000|2024-02-06 21:20:00|825.6|824.6|825.9|824.9|825.9|824.9|825.5|824.5|87
1707254700000|2024-02-06 21:25:00|825.6|824.6|825.5|824.5|825.8|824.8|825.4|824.4|64
1707255000000|2024-02-06 21:30:00|825.4|824.4|827.8|826.8|827.8|826.8|825.4|824.4|166
1707255300000|2024-02-06 21:35:00|827.9|826.9|828.4|827.4|828.6|827.6|827.6|826.6|159
1707255600000|2024-02-06 21:40:00|828.3|827.3|828.5|827.5|828.5|827.5|828.1|827.1|71
1707255900000|2024-02-06 21:45:00|828.4|827.4|828.4|827.4|828.4|827.4|828.1|827.1|94
1707256200000|2024-02-06 21:50:00|828.1|827.1|828.1|827.1|828.3|827.3|828|827|67
1707256500000|2024-02-06 21:55:00|828.3|827.3|827.8|826.8|828.3|827.3|827.8|826.8|46
1707256800000|2024-02-06 22:00:00|827.9|826.9|827.8|826.8|827.9|826.9|827.8|826.8|4
1707257100000|2024-02-06 22:05:00|827.5|826.5|827.3|826.3|827.5|826.5|827.3|826.3|0
1707257400000|2024-02-06 22:10:00|827.4|826.4|827.4|826.4|827.4|826.4|827.3|826.3|1
1707257700000|2024-02-06 22:15:00|||||||||1
1707259500000|2024-02-06 22:45:00|828.5|825.5|828.6|825.6|828.6|825.6|828.5|825.5|0
1707260100000|2024-02-06 22:55:00|||||||||1
1707267600000|2024-02-07 01:00:00|828.4|827.3|829.6|828.6|829.8|828.8|828.4|827.3|62
1707267900000|2024-02-07 01:05:00|829.8|828.8|830|829|830|829|829.5|828.5|15
1707268200000|2024-02-07 01:10:00|830.1|829.1|830.3|829.3|830.5|829.5|830|829|25
1707268500000|2024-02-07 01:15:00|830.5|829.5|830.4|829.4|830.8|829.8|830.3|829.3|7
1707268800000|2024-02-07 01:20:00|830.1|829.1|830.1|829.1|830.1|829.1|829.6|828.6|13
1707269100000|2024-02-07 01:25:00|830|829|829.5|828.5|830|829|829.4|828.4|6
1707269400000|2024-02-07 01:30:00|829.3|828.3|830|829|830.9|829.9|829.3|828.3|41
1707269700000|2024-02-07 01:35:00|830.1|829.1|829.3|828.3|830.3|829.3|829.1|828.1|33
1707270000000|2024-02-07 01:40:00|829.4|828.4|829.1|828.1|829.5|828.5|828.9|827.9|15
1707270300000|2024-02-07 01:45:00|829|828|829|828|829.3|828.3|828.6|827.6|5
1707270600000|2024-02-07 01:50:00|828.8|827.8|829.1|828.1|829.3|828.3|828.8|827.8|2
1707270900000|2024-02-07 01:55:00|829.3|828.3|829.6|828.6|829.6|828.6|829|828|14
1707271200000|2024-02-07 02:00:00|829.8|828.8|829.8|828.8|830|829|829.4|828.4|0
1707271500000|2024-02-07 02:05:00|829.9|828.9|829.8|828.8|830.1|829.1|829.3|828.3|18
1707271800000|2024-02-07 02:10:00|829.6|828.6|829.8|828.8|829.8|828.8|829.4|828.4|10
1707272100000|2024-02-07 02:15:00|829.6|828.6|829.5|828.5|829.8|828.8|829.3|828.3|3
1707272400000|2024-02-07 02:20:00|829.6|828.6|829.5|828.5|829.6|828.6|829.4|828.4|12
1707272700000|2024-02-07 02:25:00|829.4|828.4|829.8|828.8|830|829|829.4|828.4|123
1707273000000|2024-02-07 02:30:00|829.5|828.5|829|828|829.6|828.6|828.9|827.9|13
1707273300000|2024-02-07 02:35:00|828.9|827.9|827.6|826.6|829.1|828.1|827.6|826.6|138
1707273600000|2024-02-07 02:40:00|827.8|826.8|828|827|828|827|827.4|826.4|19
1707273900000|2024-02-07 02:45:00|828.1|827.1|828.4|827.4|828.4|827.4|827.8|826.8|36
1707274200000|2024-02-07 02:50:00|828.5|827.5|828.5|827.5|828.5|827.5|828.1|827.1|0
1707274500000|2024-02-07 02:55:00|828.4|827.4|828.3|827.3|828.5|827.5|828.3|827.3|1
1707274800000|2024-02-07 03:00:00|828.4|827.4|827.5|826.5|828.4|827.4|827.5|826.5|4
1707275100000|2024-02-07 03:05:00|827.4|826.4|827.5|826.5|827.8|826.8|827.4|826.4|23
1707275400000|2024-02-07 03:10:00|827.4|826.4|827.4|826.4|827.6|826.6|827.3|826.3|23
1707275700000|2024-02-07 03:15:00|827.3|826.3|828.4|827.4|828.5|827.5|827.3|826.3|80
1707276000000|2024-02-07 03:20:00|828.5|827.5|828.5|827.5|828.6|827.6|828.3|827.3|6
1707276300000|2024-02-07 03:25:00|828.6|827.6|829.5|828.5|829.5|828.5|828.5|827.5|8
1707276600000|2024-02-07 03:30:00|829.4|828.4|829.3|828.3|829.4|828.4|829.3|828.3|4
1707276900000|2024-02-07 03:35:00|829.4|828.4|829.8|828.8|829.8|828.8|829.4|828.4|5
1707277200000|2024-02-07 03:40:00|829.9|828.9|829.6|828.6|829.9|828.9|829.6|828.6|30
1707277500000|2024-02-07 03:45:00|829.4|828.4|829.3|828.3|829.4|828.4|829.3|828.3|47
1707277800000|2024-02-07 03:50:00|829.1|828.1|829.4|828.4|829.6|828.6|829|828|16
1707278100000|2024-02-07 03:55:00|829.5|828.5|829.3|828.3|829.5|828.5|829.3|828.3|3
1707278400000|2024-02-07 04:00:00|829.1|828.1|829.6|828.6|829.6|828.6|829.1|828.1|42
1707278700000|2024-02-07 04:05:00|829.8|828.8|829.6|828.6|829.8|828.8|829.6|828.6|10
1707279000000|2024-02-07 04:10:00|||||||||3
1707279300000|2024-02-07 04:15:00|829.8|828.8|829.8|828.8|829.8|828.8|829.6|828.6|1
1707279900000|2024-02-07 04:25:00|829.6|828.6|829.8|828.8|829.8|828.8|829.6|828.6|3
1707280500000|2024-02-07 04:35:00|829.6|828.6|830|829|830|829|829.6|828.6|8
1707280800000|2024-02-07 04:40:00|830.1|829.1|830.1|829.1|830.4|829.4|830.1|829.1|6
1707281100000|2024-02-07 04:45:00|830|829|829.8|828.8|830.1|829.1|829.8|828.8|6
1707281400000|2024-02-07 04:50:00|829.6|828.6|829.4|828.4|829.8|828.8|829.4|828.4|1
1707281700000|2024-02-07 04:55:00|829.1|828.1|829.3|828.3|829.4|828.4|829.1|828.1|3
1707282000000|2024-02-07 05:00:00|829.1|828.1|829.3|828.3|829.3|828.3|829.1|828.1|1
1707282300000|2024-02-07 05:05:00|829.4|828.4|828.9|827.9|829.4|828.4|828.9|827.9|42
1707282600000|2024-02-07 05:10:00|828.6|827.6|828.3|827.3|828.6|827.6|828.3|827.3|48
1707282900000|2024-02-07 05:15:00|||||||||14
1707283500000|2024-02-07 05:25:00|||||||||2
1707283800000|2024-02-07 05:30:00|828.1|827.1|828.5|827.5|829.4|828.4|828.1|827.1|270
1707284100000|2024-02-07 05:35:00|828.4|827.4|828.5|827.5|828.6|827.6|828.4|827.4|4
1707284400000|2024-02-07 05:40:00|828.4|827.4|828.6|827.6|828.6|827.6|828.4|827.4|3
1707284700000|2024-02-07 05:45:00|828.8|827.8|828.5|827.5|829|828|828.5|827.5|7
1707285000000|2024-02-07 05:50:00|828.6|827.6|829|828|829|828|828.6|827.6|63
1707285300000|2024-02-07 05:55:00|828.9|827.9|828.6|827.6|829|828|828.5|827.5|4
1707285600000|2024-02-07 06:00:00|828.8|827.8|828|827|828.8|827.8|827.9|826.9|15
1707285900000|2024-02-07 06:05:00|828.3|827.3|828.4|827.4|828.5|827.5|828|827|8
1707286200000|2024-02-07 06:10:00|828.5|827.5|827.6|826.6|828.5|827.5|827.6|826.6|39
1707286500000|2024-02-07 06:15:00|827.8|826.8|827.6|826.6|827.9|826.9|827.6|826.6|22
1707286800000|2024-02-07 06:20:00|827.8|826.8|827.4|826.4|827.8|826.8|827.4|826.4|12
1707287100000|2024-02-07 06:25:00|827.6|826.6|827.1|826.1|827.6|826.6|827.1|826.1|28
1707287400000|2024-02-07 06:30:00|827.4|826.4|827.4|826.4|828|827|827.1|826.1|22
1707287700000|2024-02-07 06:35:00|827.5|826.5|827.6|826.6|827.6|826.6|827.4|826.4|20
1707288000000|2024-02-07 06:40:00|827.8|826.8|827.6|826.6|827.9|826.9|827.6|826.6|15
1707288300000|2024-02-07 06:45:00|827.8|826.8|827.6|826.6|828.1|827.1|827.4|826.4|18
1707288600000|2024-02-07 06:50:00|827.8|826.8|827.9|826.9|828.1|827.1|827.6|826.6|6
1707288900000|2024-02-07 06:55:00|828.1|827.1|827.1|826.1|828.1|827.1|827.1|826.1|20
1707289200000|2024-02-07 07:00:00|826.9|825.9|826.9|825.9|827.9|826.9|826.6|825.6|144
1707289500000|2024-02-07 07:05:00|826.8|825.8|828|827|828.1|827.1|826.6|825.6|346
1707289800000|2024-02-07 07:10:00|827.9|826.9|827.9|826.9|828.1|827.1|827.6|826.6|48
1707290100000|2024-02-07 07:15:00|827.6|826.6|827.9|826.9|828.1|827.1|827.4|826.4|107
1707290400000|2024-02-07 07:20:00|828|827|828.9|827.9|829.4|828.4|827.5|826.5|287
1707290700000|2024-02-07 07:25:00|828.8|827.8|827.5|826.5|828.8|827.8|827.4|826.4|178
1707291000000|2024-02-07 07:30:00|827.6|826.6|827.1|826.1|827.9|826.9|826.9|825.9|70
1707291300000|2024-02-07 07:35:00|827|826|826.5|825.5|827.6|826.6|826.5|825.5|981
1707291600000|2024-02-07 07:40:00|826.4|825.4|826.4|825.4|826.6|825.6|825.8|824.8|180
1707291900000|2024-02-07 07:45:00|826.5|825.5|826.4|825.4|826.9|825.9|826.3|825.3|99
1707292200000|2024-02-07 07:50:00|826.6|825.6|826.3|825.3|827.3|826.3|826|825|256
1707292500000|2024-02-07 07:55:00|826.4|825.4|827.1|826.1|827.5|826.5|826.3|825.3|683
1707292800000|2024-02-07 08:00:00|827|826|828.5|827.5|828.9|827.9|826.9|825.9|515
1707293100000|2024-02-07 08:05:00|828.4|827.4|828.9|827.9|829.4|828.4|828.1|827.1|885
1707293400000|2024-02-07 08:10:00|829|828|829.6|828.6|829.9|828.9|829|828|566
1707293700000|2024-02-07 08:15:00|829.8|828.8|829.1|828.1|829.9|828.9|828.9|827.9|166
1707294000000|2024-02-07 08:20:00|829|828|829.1|828.1|829.4|828.4|828.5|827.5|506
1707294300000|2024-02-07 08:25:00|829.4|828.4|828|827|829.6|828.6|827.9|826.9|1114
1707294600000|2024-02-07 08:30:00|828.1|827.1|827.9|826.9|829.6|828.6|827.1|826.1|1369
1707294900000|2024-02-07 08:35:00|828|827|826.9|825.9|828.4|827.4|825.9|824.9|1344
1707295200000|2024-02-07 08:40:00|826.5|825.5|827.5|826.5|828.1|827.1|825.9|824.9|697
1707295500000|2024-02-07 08:45:00|827.6|826.6|827.5|826.5|827.9|826.9|827.1|826.1|441
1707295800000|2024-02-07 08:50:00|827.6|826.6|827|826|828.1|827.1|826.9|825.9|320
1707296100000|2024-02-07 08:55:00|827.1|826.1|827.1|826.1|827.8|826.8|826.9|825.9|419
1707296400000|2024-02-07 09:00:00|827.4|826.4|826.9|825.9|827.6|826.6|826.6|825.6|868
1707296700000|2024-02-07 09:05:00|826.8|825.8|825.5|824.5|826.9|825.9|825.1|824.1|923
1707297000000|2024-02-07 09:10:00|825.4|824.4|828.9|827.9|829.1|828.1|825.4|824.4|2470
1707297300000|2024-02-07 09:15:00|828.6|827.6|827.4|826.4|829.1|828.1|827.4|826.4|220
1707297600000|2024-02-07 09:20:00|827.3|826.3|829.1|828.1|829.6|828.6|827.1|826.1|385
1707297900000|2024-02-07 09:25:00|829.3|828.3|830.1|829.1|830.9|829.9|829.1|828.1|593
1707298200000|2024-02-07 09:30:00|830.3|829.3|830.5|829.5|830.6|829.6|829.6|828.6|474
1707298500000|2024-02-07 09:35:00|830.4|829.4|830.1|829.1|830.8|829.8|829.9|828.9|204
1707298800000|2024-02-07 09:40:00|830|829|829.6|828.6|830.1|829.1|829.1|828.1|256
1707299100000|2024-02-07 09:45:00|829.5|828.5|829.6|828.6|830.4|829.4|829.1|828.1|414
1707299400000|2024-02-07 09:50:00|829.8|828.8|830.4|829.4|830.6|829.6|829.6|828.6|457
1707299700000|2024-02-07 09:55:00|830.6|829.6|831.1|830.1|831.6|830.6|830.4|829.4|344
1707300000000|2024-02-07 10:00:00|831.3|830.3|833.4|832.4|833.4|832.4|831.1|830.1|988
1707300300000|2024-02-07 10:05:00|833.6|832.6|833.4|832.4|834.1|833.1|832.9|831.9|1235
1707300600000|2024-02-07 10:10:00|833.1|832.1|833.1|832.1|833.3|832.3|832.9|831.9|320
1707300900000|2024-02-07 10:15:00|833.4|832.4|833.6|832.6|834.1|833.1|833.3|832.3|304
1707301200000|2024-02-07 10:20:00|833.8|832.8|833.6|832.6|834|833|833.1|832.1|411
1707301500000|2024-02-07 10:25:00|833.5|832.5|833.1|832.1|833.9|832.9|833.1|832.1|511
1707301800000|2024-02-07 10:30:00|833.3|832.3|832.4|831.4|833.6|832.6|832.1|831.1|1444
1707302100000|2024-02-07 10:35:00|832.5|831.5|831.9|830.9|832.5|831.5|831.3|830.3|688
1707302400000|2024-02-07 10:40:00|831.8|830.8|832.3|831.3|832.6|831.6|831.6|830.6|451
1707302700000|2024-02-07 10:45:00|832.4|831.4|832.9|831.9|832.9|831.9|832|831|78
1707303000000|2024-02-07 10:50:00|833.1|832.1|832.9|831.9|833.4|832.4|832.4|831.4|86
1707303300000|2024-02-07 10:55:00|833|832|834.1|833.1|834.4|833.4|832.9|831.9|268
1707303600000|2024-02-07 11:00:00|833.9|832.9|833.4|832.4|834.1|833.1|833.1|832.1|238
1707303900000|2024-02-07 11:05:00|833.6|832.6|832.1|831.1|833.9|832.9|831.8|830.8|250
1707304200000|2024-02-07 11:10:00|831.9|830.9|832.6|831.6|832.6|831.6|831.9|830.9|178
1707304500000|2024-02-07 11:15:00|833.4|832.4|833.1|832.1|833.6|832.6|832.9|831.9|698
1707304800000|2024-02-07 11:20:00|833.3|832.3|834.1|833.1|834.1|833.1|833.3|832.3|194
1707305100000|2024-02-07 11:25:00|834.4|833.4|834.9|833.9|835.1|834.1|833.9|832.9|1112
1707305400000|2024-02-07 11:30:00|834.8|833.8|835.1|834.1|835.6|834.6|833.9|832.9|790
1707305700000|2024-02-07 11:35:00|834.9|833.9|839|838|839.9|838.9|834.9|833.9|2084
1707306000000|2024-02-07 11:40:00|838.9|837.9|838.4|837.4|839.1|838.1|837.9|836.9|592
1707306300000|2024-02-07 11:45:00|838.3|837.3|837.4|836.4|839.1|838.1|837.3|836.3|1122
1707306600000|2024-02-07 11:50:00|837.3|836.3|837.4|836.4|837.9|836.9|837.1|836.1|310
1707306900000|2024-02-07 11:55:00|837.3|836.3|837.4|836.4|838.4|837.4|836.4|835.4|876
1707307200000|2024-02-07 12:00:00|837.5|836.5|835.9|834.9|837.5|836.5|835.6|834.6|725
1707307500000|2024-02-07 12:05:00|836|835|836.9|835.9|836.9|835.9|835.9|834.9|257
1707307800000|2024-02-07 12:10:00|836.6|835.6|836.9|835.9|837.3|836.3|836.4|835.4|2017
1707308100000|2024-02-07 12:15:00|837|836|838.6|837.6|839.1|838.1|837|836|2546
1707308400000|2024-02-07 12:20:00|838.8|837.8|838.1|837.1|838.8|837.8|837.4|836.4|1577
1707308700000|2024-02-07 12:25:00|838.4|837.4|838.6|837.6|838.9|837.9|837.9|836.9|532
1707309000000|2024-02-07 12:30:00|838.5|837.5|838.6|837.6|839|838|838.4|837.4|886
1707309300000|2024-02-07 12:35:00|838.9|837.9|838|837|839.1|838.1|837.6|836.6|1341
1707309600000|2024-02-07 12:40:00|837.9|836.9|838.3|837.3|838.6|837.6|837.9|836.9|410
1707309900000|2024-02-07 12:45:00|838.1|837.1|838.1|837.1|838.8|837.8|837.6|836.6|175
1707310200000|2024-02-07 12:50:00|838.3|837.3|836.9|835.9|838.4|837.4|836.6|835.6|449
1707310500000|2024-02-07 12:55:00|836.6|835.6|837.3|836.3|837.6|836.6|836.6|835.6|638
1707310800000|2024-02-07 13:00:00|837.4|836.4|837.4|836.4|837.6|836.6|836.9|835.9|1326
1707311100000|2024-02-07 13:05:00|837.5|836.5|838.3|837.3|838.6|837.6|837.1|836.1|771
1707311400000|2024-02-07 13:10:00|838.4|837.4|838.6|837.6|838.9|837.9|837.6|836.6|676
1707311700000|2024-02-07 13:15:00|838.4|837.4|838.4|837.4|840.4|839.4|838.1|837.1|1348
1707312000000|2024-02-07 13:20:00|838.3|837.3|838.6|837.6|839.3|838.3|838|837|430
1707312300000|2024-02-07 13:25:00|838.8|837.8|838.9|837.9|839.5|838.5|838.4|837.4|882
1707312600000|2024-02-07 13:30:00|839|838|838.4|837.4|839.4|838.4|837.9|836.9|682
1707312900000|2024-02-07 13:35:00|838.6|837.6|837.6|836.6|838.9|837.9|837.1|836.1|739
1707313200000|2024-02-07 13:40:00|837.5|836.5|837.4|836.4|838.4|837.4|837.1|836.1|767
1707313500000|2024-02-07 13:45:00|837.5|836.5|837.6|836.6|838.6|837.6|837.4|836.4|967
1707313800000|2024-02-07 13:50:00|837.5|836.5|839.1|838.1|839.4|838.4|837.4|836.4|548
1707314100000|2024-02-07 13:55:00|839.4|838.4|838.8|837.8|839.8|838.8|838.1|837.1|1344
1707314400000|2024-02-07 14:00:00|839|838|839.4|838.4|840.9|839.9|838.9|837.9|928
1707314700000|2024-02-07 14:05:00|839.1|838.1|838.4|837.4|839.5|838.5|837.3|836.3|993
1707315000000|2024-02-07 14:10:00|838.1|837.1|838.9|837.9|839.6|838.6|837.1|836.1|1431
1707315300000|2024-02-07 14:15:00|838.8|837.8|839.3|838.3|840.1|839.1|838.6|837.6|655
1707315600000|2024-02-07 14:20:00|839.4|838.4|839.4|838.4|839.9|838.9|838.6|837.6|718
1707315900000|2024-02-07 14:25:00|839.6|838.6|838.6|837.6|839.6|838.6|838.1|837.1|463
1707316200000|2024-02-07 14:30:00|838.4|837.4|840.5|839.5|841.1|840.1|838.1|837.1|881
1707316500000|2024-02-07 14:35:00|840.4|839.4|839.5|838.5|841.4|840.4|839.1|838.1|314
1707316800000|2024-02-07 14:40:00|839.6|838.6|840.8|839.8|841.1|840.1|839.5|838.5|319
1707317100000|2024-02-07 14:45:00|840.9|839.9|837.6|836.6|840.9|839.9|836.9|835.9|1174
1707317400000|2024-02-07 14:50:00|837.9|836.9|838.1|837.1|838.3|837.3|835.4|834.4|2414
1707317700000|2024-02-07 14:55:00|837.9|836.9|836.4|835.4|837.9|836.9|835.9|834.9|301
1707318000000|2024-02-07 15:00:00|836.6|835.6|839|838|839.6|838.6|836.6|835.6|816
1707318300000|2024-02-07 15:05:00|838.9|837.9|838.9|837.9|839.6|838.6|837.1|836.1|1024
1707318600000|2024-02-07 15:10:00|838.8|837.8|839.8|838.8|840.1|839.1|838.8|837.8|936
1707318900000|2024-02-07 15:15:00|839.9|838.9|840.4|839.4|841|840|839.1|838.1|909
1707319200000|2024-02-07 15:20:00|840.6|839.6|840.8|839.8|840.9|839.9|840.1|839.1|728
1707319500000|2024-02-07 15:25:00|840.6|839.6|841|840|841.3|840.3|839.9|838.9|1310
1707319800000|2024-02-07 15:30:00|840.9|839.9|839.8|838.8|843.6|842.6|839.4|838.4|3914
1707320100000|2024-02-07 15:35:00|839.9|838.9|840.1|839.1|844.1|843.1|839.9|838.9|2488
1707320400000|2024-02-07 15:40:00|840.3|839.3|837.5|836.5|841|840|837.4|836.4|1994
1707320700000|2024-02-07 15:45:00|837.4|836.4|834.9|833.9|837.6|836.6|834.6|833.6|1614
1707321000000|2024-02-07 15:50:00|834.8|833.8|836.8|835.8|836.9|835.9|834.1|833.1|1400
1707321300000|2024-02-07 15:55:00|836.6|835.6|837.6|836.6|837.9|836.9|835.6|834.6|1961
1707321600000|2024-02-07 16:00:00|837.8|836.8|840.4|839.4|840.9|839.9|836.4|835.4|2578
1707321900000|2024-02-07 16:05:00|840.6|839.6|840|839|841.4|840.4|839.4|838.4|1100
1707322200000|2024-02-07 16:10:00|840.1|839.1|839.4|838.4|841.4|840.4|839.1|838.1|454
1707322500000|2024-02-07 16:15:00|839.5|838.5|837.6|836.6|841.4|840.4|837.6|836.6|757
1707322800000|2024-02-07 16:20:00|837.9|836.9|838.6|837.6|839.1|838.1|836.9|835.9|400
1707323100000|2024-02-07 16:25:00|838.5|837.5|842.4|841.4|842.4|841.4|837.1|836.1|3975
1707323400000|2024-02-07 16:30:00|842.3|841.3|840.9|839.9|842.9|841.9|840.6|839.6|3159
1707323700000|2024-02-07 16:35:00|840.6|839.6|840.9|839.9|841.6|840.6|838.9|837.9|761
1707324000000|2024-02-07 16:40:00|840.8|839.8|840.3|839.3|841.1|840.1|839.9|838.9|808
1707324300000|2024-02-07 16:45:00|840.4|839.4|840.6|839.6|840.6|839.6|838.9|837.9|789
1707324600000|2024-02-07 16:50:00|840.8|839.8|842.6|841.6|842.9|841.9|840.5|839.5|2067
1707324900000|2024-02-07 16:55:00|842.5|841.5|841.6|840.6|843.1|842.1|841.4|840.4|471
1707325200000|2024-02-07 17:00:00|841.5|840.5|842.4|841.4|842.9|841.9|840.6|839.6|1122
1707325500000|2024-02-07 17:05:00|842.3|841.3|842.8|841.8|842.9|841.9|841.3|840.3|1249
1707325800000|2024-02-07 17:10:00|842.9|841.9|843.4|842.4|843.6|842.6|842.6|841.6|626
1707326100000|2024-02-07 17:15:00|843.3|842.3|841.8|840.8|843.4|842.4|841|840|893
1707326400000|2024-02-07 17:20:00|841.6|840.6|841.4|840.4|842.6|841.6|841.4|840.4|489
1707326700000|2024-02-07 17:25:00|841.5|840.5|841.9|840.9|842.1|841.1|841.1|840.1|454
1707327000000|2024-02-07 17:30:00|842|841|841.4|840.4|843.6|842.6|841.4|840.4|635
1707327300000|2024-02-07 17:35:00|841.1|840.1|844.1|843.1|844.4|843.4|840.8|839.8|1161
1707327600000|2024-02-07 17:40:00|844|843|844.1|843.1|845.6|844.6|842.9|841.9|2057
1707327900000|2024-02-07 17:45:00|844.4|843.4|843|842|845.4|844.4|843|842|1930
1707328200000|2024-02-07 17:50:00|843.1|842.1|844.3|843.3|845.1|844.1|842.9|841.9|570
1707328500000|2024-02-07 17:55:00|844.1|843.1|845.8|844.8|846.4|845.4|843.6|842.6|823
1707328800000|2024-02-07 18:00:00|845.9|844.9|846|845|846.9|845.9|845.4|844.4|819
1707329100000|2024-02-07 18:05:00|846.1|845.1|846.6|845.6|847|846|845.1|844.1|596
1707329400000|2024-02-07 18:10:00|846.4|845.4|847|846|847.4|846.4|846.3|845.3|671
1707329700000|2024-02-07 18:15:00|847.1|846.1|847.1|846.1|848.1|847.1|846.6|845.6|546
1707330000000|2024-02-07 18:20:00|847.4|846.4|846.6|845.6|847.9|846.9|846.4|845.4|191
1707330300000|2024-02-07 18:25:00|846.5|845.5|845.9|844.9|846.9|845.9|845.6|844.6|190
1707330600000|2024-02-07 18:30:00|845.8|844.8|846.1|845.1|846.4|845.4|845.6|844.6|221
1707330900000|2024-02-07 18:35:00|846.3|845.3|845.9|844.9|846.8|845.8|845.6|844.6|176
1707331200000|2024-02-07 18:40:00|846|845|844.6|843.6|846|845|844.1|843.1|351
1707331500000|2024-02-07 18:45:00|844.9|843.9|845.9|844.9|846.1|845.1|844.6|843.6|150
1707331800000|2024-02-07 18:50:00|845.8|844.8|845.1|844.1|846.1|845.1|845.1|844.1|152
1707332100000|2024-02-07 18:55:00|845.3|844.3|844.6|843.6|845.9|844.9|844.4|843.4|469
1707332400000|2024-02-07 19:00:00|844.5|843.5|845.6|844.6|845.9|844.9|844.5|843.5|428
1707332700000|2024-02-07 19:05:00|845.9|844.9|846.6|845.6|846.9|845.9|845.4|844.4|537
1707333000000|2024-02-07 19:10:00|846.5|845.5|846.4|845.4|846.9|845.9|845.9|844.9|215
1707333300000|2024-02-07 19:15:00|846.3|845.3|847.4|846.4|847.6|846.6|846.1|845.1|580
1707333600000|2024-02-07 19:20:00|847.5|846.5|847.5|846.5|847.6|846.6|846.6|845.6|396
1707333900000|2024-02-07 19:25:00|847.6|846.6|848.1|847.1|848.4|847.4|846.4|845.4|1419
1707334200000|2024-02-07 19:30:00|847.9|846.9|847.9|846.9|848.4|847.4|847.6|846.6|656
1707334500000|2024-02-07 19:35:00|848|847|848.4|847.4|848.4|847.4|847.9|846.9|247
1707334800000|2024-02-07 19:40:00|848.5|847.5|848.9|847.9|848.9|847.9|848.4|847.4|612
1707335100000|2024-02-07 19:45:00|849|848|849.1|848.1|849.1|848.1|848.6|847.6|466
1707335400000|2024-02-07 19:50:00|849|848|849.1|848.1|849.1|848.1|849|848|75
1707335700000|2024-02-07 19:55:00|849.4|848.4|848.9|847.9|849.6|848.6|848.9|847.9|513
1707336000000|2024-02-07 20:00:00|848.8|847.8|848.9|847.9|849.4|848.4|848.6|847.6|573
1707336300000|2024-02-07 20:05:00|849|848|849.4|848.4|849.4|848.4|848.9|847.9|47
1707336600000|2024-02-07 20:10:00|849.1|848.1|849.9|848.9|849.9|848.9|849.1|848.1|301
1707336900000|2024-02-07 20:15:00|850|849|849.9|848.9|850.4|849.4|849.9|848.9|561
1707337200000|2024-02-07 20:20:00|850|849|850.1|849.1|850.3|849.3|849.9|848.9|146
1707337500000|2024-02-07 20:25:00|850.3|849.3|850.4|849.4|850.4|849.4|850.1|849.1|147
1707337800000|2024-02-07 20:30:00|850.3|849.3|850.4|849.4|850.4|849.4|850.1|849.1|130
1707338100000|2024-02-07 20:35:00|||||||||108
1707338400000|2024-02-07 20:40:00|850.6|849.6|851|850|851.1|850.1|850.6|849.6|120
1707338700000|2024-02-07 20:45:00|850.9|849.9|851.1|850.1|851.4|850.4|850.9|849.9|101
1707339000000|2024-02-07 20:50:00|851|850|851|850|851.1|850.1|850.9|849.9|62
1707339300000|2024-02-07 20:55:00|850.9|849.9|850.8|849.8|850.9|849.9|850.4|849.4|117
1707339600000|2024-02-07 21:00:00|850.9|849.9|849.1|848.1|851|850|849|848|136
1707339900000|2024-02-07 21:05:00|849.3|848.3|849.9|848.9|849.9|848.9|849|848|291
1707340200000|2024-02-07 21:10:00|850|849|849.9|848.9|850.1|849.1|849.9|848.9|19
1707340500000|2024-02-07 21:15:00|849.8|848.8|849.9|848.9|849.9|848.9|849.6|848.6|78
1707340800000|2024-02-07 21:20:00|850|849|849.9|848.9|850|849|849.8|848.8|9
1707341100000|2024-02-07 21:25:00|849.8|848.8|850.8|849.8|850.8|849.8|849.6|848.6|131
1707341400000|2024-02-07 21:30:00|850.6|849.6|850.4|849.4|850.9|849.9|850.4|849.4|141
1707341700000|2024-02-07 21:35:00|850.5|849.5|850.4|849.4|850.5|849.5|850.3|849.3|18
1707342000000|2024-02-07 21:40:00|850.5|849.5|850.4|849.4|850.6|849.6|850.4|849.4|1
1707342300000|2024-02-07 21:45:00|850.1|849.1|850.1|849.1|850.4|849.4|850.1|849.1|22
1707342600000|2024-02-07 21:50:00|849.4|848.4|849.8|848.8|849.9|848.9|849.4|848.4|409
1707342900000|2024-02-07 21:55:00|849.9|848.9|849.8|848.8|850|849|849.6|848.6|55
1707343200000|2024-02-07 22:00:00|849.9|848.9|850|849|850|849|849.9|848.9|3
1707343800000|2024-02-07 22:10:00|849.6|848.6|850|849|850|849|849.6|848.6|0
1707345000000|2024-02-07 22:30:00|||||||||1
1707346200000|2024-02-07 22:50:00|850.3|849.3|850.3|849.3|850.3|849.3|850.3|849.3|1
1707346500000|2024-02-07 22:55:00|||||||||1
1707354000000|2024-02-08 01:00:00|850.4|849.4|850.9|849.9|851.4|850.4|850.4|849.4|123
1707354300000|2024-02-08 01:05:00|851|850|851|850|851|850|850.8|849.8|10
1707354600000|2024-02-08 01:10:00|850.9|849.9|851.1|850.1|851.4|850.4|850.9|849.9|37
1707354900000|2024-02-08 01:15:00|851.3|850.3|851.1|850.1|851.3|850.3|850.9|849.9|2
1707355200000|2024-02-08 01:20:00|851|850|851.5|850.5|851.5|850.5|851|850|5
1707355500000|2024-02-08 01:25:00|851.4|850.4|852.3|851.3|852.5|851.5|851.3|850.3|226
1707355800000|2024-02-08 01:30:00|852.4|851.4|851.9|850.9|852.6|851.6|851.9|850.9|176
1707356100000|2024-02-08 01:35:00|852|851|852.3|851.3|852.3|851.3|851.5|850.5|64
1707356400000|2024-02-08 01:40:00|852.1|851.1|853|852|853.1|852.1|852.1|851.1|81
1707356700000|2024-02-08 01:45:00|852.9|851.9|853.1|852.1|853.1|852.1|852.9|851.9|4
1707357000000|2024-02-08 01:50:00|853.4|852.4|852.9|851.9|853.4|852.4|852.8|851.8|56
1707357300000|2024-02-08 01:55:00|852.8|851.8|852.8|851.8|853|852|852.6|851.6|19
1707357600000|2024-02-08 02:00:00|852.6|851.6|852.9|851.9|853|852|852.6|851.6|3
1707357900000|2024-02-08 02:05:00|853|852|853.1|852.1|853.1|852.1|852.6|851.6|27
1707358200000|2024-02-08 02:10:00|853|852|852.9|851.9|853.1|852.1|852.9|851.9|4
1707358500000|2024-02-08 02:15:00|853|852|853|852|853.1|852.1|852.9|851.9|5
1707358800000|2024-02-08 02:20:00|852.9|851.9|852.5|851.5|852.9|851.9|852.5|851.5|5
1707359100000|2024-02-08 02:25:00|852.6|851.6|853.4|852.4|853.5|852.5|852.6|851.6|19
1707359400000|2024-02-08 02:30:00|853.3|852.3|854.1|853.1|854.1|853.1|853.1|852.1|54
1707359700000|2024-02-08 02:35:00|854|853|855.1|854.1|855.1|854.1|853.8|852.8|88
1707360000000|2024-02-08 02:40:00|855|854|855.1|854.1|855.4|854.4|854.9|853.9|167
1707360300000|2024-02-08 02:45:00|855.4|854.4|855.1|854.1|855.4|854.4|855|854|5
1707360600000|2024-02-08 02:50:00|855.4|854.4|855.9|854.9|855.9|854.9|854.9|853.9|173
1707360900000|2024-02-08 02:55:00|855.8|854.8|855|854|855.9|854.9|854.9|853.9|28
1707361200000|2024-02-08 03:00:00|854.9|853.9|854|853|855.4|854.4|853.6|852.6|318
1707361500000|2024-02-08 03:05:00|853.9|852.9|853.8|852.8|854|853|853.8|852.8|4
1707361800000|2024-02-08 03:10:00|853.6|852.6|854.4|853.4|854.4|853.4|853.6|852.6|447
1707362100000|2024-02-08 03:15:00|854.3|853.3|854.4|853.4|854.5|853.5|854.3|853.3|0
1707362400000|2024-02-08 03:20:00|854.3|853.3|854.5|853.5|854.6|853.6|854.3|853.3|4
1707362700000|2024-02-08 03:25:00|854.6|853.6|854.5|853.5|854.8|853.8|854.4|853.4|9
1707363000000|2024-02-08 03:30:00|854.4|853.4|854.6|853.6|854.8|853.8|854.4|853.4|5
1707363300000|2024-02-08 03:35:00|854.4|853.4|854.6|853.6|854.8|853.8|854.4|853.4|9
1707363600000|2024-02-08 03:40:00|854.5|853.5|854.4|853.4|854.5|853.5|854|853|7
1707363900000|2024-02-08 03:45:00|854.3|853.3|854.3|853.3|854.4|853.4|854.3|853.3|0
1707364200000|2024-02-08 03:50:00|854|853|854.4|853.4|854.6|853.6|854|853|63
1707364500000|2024-02-08 03:55:00|854.1|853.1|854|853|854.4|853.4|853.9|852.9|392
1707364800000|2024-02-08 04:00:00|853.9|852.9|854.6|853.6|854.6|853.6|853.9|852.9|361
1707365100000|2024-02-08 04:05:00|854.9|853.9|854|853|854.9|853.9|854|853|39
1707365400000|2024-02-08 04:10:00|854.1|853.1|854.4|853.4|854.6|853.6|853.9|852.9|28
1707365700000|2024-02-08 04:15:00|854.6|853.6|854.6|853.6|854.6|853.6|854.3|853.3|5
1707366000000|2024-02-08 04:20:00|854.8|853.8|854.5|853.5|854.8|853.8|854.4|853.4|25
1707366300000|2024-02-08 04:25:00|854.4|853.4|854.6|853.6|854.6|853.6|854.4|853.4|0
1707366600000|2024-02-08 04:30:00|854.5|853.5|854.4|853.4|854.6|853.6|854|853|27
1707366900000|2024-02-08 04:35:00|854|853|854.3|853.3|854.3|853.3|854|853|99
1707367200000|2024-02-08 04:40:00|854.1|853.1|854|853|854.3|853.3|853.9|852.9|14
1707367500000|2024-02-08 04:45:00|853.9|852.9|853.4|852.4|854|853|853.4|852.4|30
1707367800000|2024-02-08 04:50:00|853.3|852.3|853|852|853.3|852.3|852.3|851.3|37
1707368100000|2024-02-08 04:55:00|852.6|851.6|852.4|851.4|852.9|851.9|852.4|851.4|17
1707368400000|2024-02-08 05:00:00|852.5|851.5|852|851|852.5|851.5|852|851|27
1707368700000|2024-02-08 05:05:00|852.1|851.1|851.5|850.5|852.1|851.1|851.5|850.5|48
1707369000000|2024-02-08 05:10:00|851.4|850.4|850.6|849.6|851.8|850.8|850.5|849.5|76
1707369300000|2024-02-08 05:15:00|850.5|849.5|850.3|849.3|850.6|849.6|850.3|849.3|25
1707369600000|2024-02-08 05:20:00|850.4|849.4|850.6|849.6|850.8|849.8|850.4|849.4|6
1707369900000|2024-02-08 05:25:00|850.8|849.8|850.6|849.6|850.8|849.8|850.5|849.5|23
1707370200000|2024-02-08 05:30:00|850.4|849.4|850.1|849.1|850.6|849.6|850.1|849.1|7
1707370500000|2024-02-08 05:35:00|850.3|849.3|850.4|849.4|850.5|849.5|850.1|849.1|3
1707370800000|2024-02-08 05:40:00|850.3|849.3|851|850|851|850|850.1|849.1|53
1707371100000|2024-02-08 05:45:00|851.1|850.1|851.3|850.3|851.3|850.3|851|850|30
1707371400000|2024-02-08 05:50:00|851.4|850.4|851.8|850.8|851.8|850.8|851.1|850.1|4
1707371700000|2024-02-08 05:55:00|851.9|850.9|852.4|851.4|852.4|851.4|851.9|850.9|1
1707372000000|2024-02-08 06:00:00|852.1|851.1|852|851|852.3|851.3|851.9|850.9|5
1707372300000|2024-02-08 06:05:00|852.8|851.8|852.6|851.6|853.4|852.4|852.6|851.6|178
1707372600000|2024-02-08 06:10:00|852.5|851.5|852.6|851.6|852.8|851.8|852.4|851.4|9
1707372900000|2024-02-08 06:15:00|852.8|851.8|853.1|852.1|853.1|852.1|852.6|851.6|12
1707373200000|2024-02-08 06:20:00|853|852|853|852|853.3|852.3|852.9|851.9|47
1707373500000|2024-02-08 06:25:00|852.9|851.9|852.6|851.6|853|852|852.4|851.4|17
1707373800000|2024-02-08 06:30:00|852.5|851.5|852.5|851.5|852.6|851.6|852.4|851.4|37
1707374100000|2024-02-08 06:35:00|852.6|851.6|852.5|851.5|852.9|851.9|852.4|851.4|50
1707374400000|2024-02-08 06:40:00|852.4|851.4|852.6|851.6|852.6|851.6|852.4|851.4|43
1707374700000|2024-02-08 06:45:00|853|852|852.5|851.5|853.1|852.1|851.6|850.6|568
1707375000000|2024-02-08 06:50:00|852.4|851.4|852.8|851.8|852.9|851.9|852.1|851.1|17
1707375300000|2024-02-08 06:55:00|852.5|851.5|851.6|850.6|852.6|851.6|851.3|850.3|66
1707375600000|2024-02-08 07:00:00|851.8|850.8|851.4|850.4|851.9|850.9|851.1|850.1|217
1707375900000|2024-02-08 07:05:00|851.1|850.1|849.9|848.9|851.4|850.4|849.6|848.6|324
1707376200000|2024-02-08 07:10:00|850|849|849.9|848.9|850.4|849.4|849.8|848.8|162
1707376500000|2024-02-08 07:15:00|849.8|848.8|850.4|849.4|851.5|850.5|849.8|848.8|823
1707376800000|2024-02-08 07:20:00|850.5|849.5|850.6|849.6|850.8|849.8|849.4|848.4|272
1707377100000|2024-02-08 07:25:00|850.5|849.5|850.9|849.9|851.4|850.4|850.5|849.5|220
1707377400000|2024-02-08 07:30:00|850.8|849.8|851.6|850.6|851.8|850.8|850.6|849.6|451
1707377700000|2024-02-08 07:35:00|851.8|850.8|851.1|850.1|852.1|851.1|850.9|849.9|302
1707378000000|2024-02-08 07:40:00|850.9|849.9|852.6|851.6|852.6|851.6|850.9|849.9|257
1707378300000|2024-02-08 07:45:00|852.4|851.4|852.1|851.1|853.3|852.3|851.6|850.6|360
1707378600000|2024-02-08 07:50:00|852|851|850.6|849.6|852.1|851.1|850.6|849.6|80
1707378900000|2024-02-08 07:55:00|850.8|849.8|849.6|848.6|850.9|849.9|849.1|848.1|687
1707379200000|2024-02-08 08:00:00|849.8|848.8|848.9|847.9|849.8|848.8|848|847|769
1707379500000|2024-02-08 08:05:00|849|848|849.6|848.6|850.3|849.3|848.9|847.9|337
1707379800000|2024-02-08 08:10:00|849.5|848.5|849.9|848.9|850.1|849.1|848.8|847.8|590
1707380100000|2024-02-08 08:15:00|849.8|848.8|849.6|848.6|849.9|848.9|849.1|848.1|228
1707380400000|2024-02-08 08:20:00|849.4|848.4|849|848|849.9|848.9|848.9|847.9|336
1707380700000|2024-02-08 08:25:00|848.9|847.9|847.6|846.6|849.1|848.1|847.4|846.4|1420
1707381000000|2024-02-08 08:30:00|847.9|846.9|849.4|848.4|849.4|848.4|847.4|846.4|1408
1707381300000|2024-02-08 08:35:00|849.6|848.6|848.5|847.5|849.6|848.6|847.6|846.6|845
1707381600000|2024-02-08 08:40:00|848.6|847.6|847.4|846.4|849.1|848.1|847|846|1461
1707381900000|2024-02-08 08:45:00|847.3|846.3|846.6|845.6|848|847|846.6|845.6|911
1707382200000|2024-02-08 08:50:00|846.1|845.1|844.8|843.8|847.6|846.6|844.8|843.8|1440
1707382500000|2024-02-08 08:55:00|844.9|843.9|844.4|843.4|845.6|844.6|844.4|843.4|730
1707382800000|2024-02-08 09:00:00|844.1|843.1|845.1|844.1|845.4|844.4|843.6|842.6|1183
1707383100000|2024-02-08 09:05:00|845|844|845.6|844.6|845.9|844.9|844.9|843.9|380
1707383400000|2024-02-08 09:10:00|845.9|844.9|848.1|847.1|848.5|847.5|845.6|844.6|1186
1707383700000|2024-02-08 09:15:00|848.3|847.3|848.9|847.9|849.4|848.4|847.6|846.6|434
1707384000000|2024-02-08 09:20:00|848.8|847.8|848.6|847.6|848.9|847.9|848.1|847.1|822
1707384300000|2024-02-08 09:25:00|848.9|847.9|843.9|842.9|848.9|847.9|843.4|842.4|1581
1707384600000|2024-02-08 09:30:00|844|843|844.4|843.4|845.4|844.4|843.9|842.9|397
1707384900000|2024-02-08 09:35:00|844.1|843.1|844.4|843.4|844.9|843.9|843.9|842.9|216
1707385200000|2024-02-08 09:40:00|844.6|843.6|845.6|844.6|846.1|845.1|844.3|843.3|354
1707385500000|2024-02-08 09:45:00|845.8|844.8|847.1|846.1|847.3|846.3|845.6|844.6|428
1707385800000|2024-02-08 09:50:00|847.4|846.4|847.5|846.5|848|847|846.9|845.9|99
1707386100000|2024-02-08 09:55:00|847.6|846.6|848.1|847.1|848.9|847.9|847.5|846.5|444
1707386400000|2024-02-08 10:00:00|848|847|848.4|847.4|848.6|847.6|847.8|846.8|166
1707386700000|2024-02-08 10:05:00|848.3|847.3|848.9|847.9|849.1|848.1|848.3|847.3|277
1707387000000|2024-02-08 10:10:00|849|848|848.4|847.4|849.1|848.1|848.4|847.4|104
1707387300000|2024-02-08 10:15:00|848.6|847.6|849.9|848.9|850.1|849.1|848.4|847.4|257
1707387600000|2024-02-08 10:20:00|850.1|849.1|849.6|848.6|850.1|849.1|849.6|848.6|959
1707387900000|2024-02-08 10:25:00|850.1|849.1|850.6|849.6|850.9|849.9|850.1|849.1|616
1707388200000|2024-02-08 10:30:00|850.9|849.9|850.9|849.9|851.4|850.4|850.4|849.4|435
1707388500000|2024-02-08 10:35:00|851|850|850.9|849.9|851.4|850.4|850.9|849.9|173
1707388800000|2024-02-08 10:40:00|851|850|851.1|850.1|851.4|850.4|850.9|849.9|151
1707389100000|2024-02-08 10:45:00|851.3|850.3|852.4|851.4|852.6|851.6|851|850|387
1707389400000|2024-02-08 10:50:00|852.6|851.6|852.5|851.5|852.8|851.8|851.9|850.9|323
1707389700000|2024-02-08 10:55:00|852.6|851.6|853.6|852.6|853.8|852.8|852.6|851.6|705
1707390000000|2024-02-08 11:00:00|853.4|852.4|853.8|852.8|854.6|853.6|853.4|852.4|610
1707390300000|2024-02-08 11:05:00|853.6|852.6|855.1|854.1|855.4|854.4|853.5|852.5|788
1707390600000|2024-02-08 11:10:00|855.4|854.4|853.8|852.8|855.4|854.4|853.4|852.4|1056
1707390900000|2024-02-08 11:15:00|853.6|852.6|853.9|852.9|854.6|853.6|853.6|852.6|122
1707391200000|2024-02-08 11:20:00|853.6|852.6|854.6|853.6|854.6|853.6|853.6|852.6|479
1707391500000|2024-02-08 11:25:00|854.5|853.5|854.6|853.6|855.1|854.1|853.9|852.9|897
1707391800000|2024-02-08 11:30:00|854.8|853.8|854.1|853.1|854.9|853.9|854|853|112
1707392100000|2024-02-08 11:35:00|854.4|853.4|853.9|852.9|854.9|853.9|853.9|852.9|216
1707392400000|2024-02-08 11:40:00|854|853|854.4|853.4|854.6|853.6|853.9|852.9|51
1707392700000|2024-02-08 11:45:00|854.5|853.5|854.4|853.4|854.9|853.9|854.4|853.4|59
1707393000000|2024-02-08 11:50:00|854.6|853.6|854.6|853.6|854.8|853.8|854.4|853.4|275
1707393300000|2024-02-08 11:55:00|854.9|853.9|855.4|854.4|855.4|854.4|854.9|853.9|831
1707393600000|2024-02-08 12:00:00|855.1|854.1|854.6|853.6|855.4|854.4|854.6|853.6|451
1707393900000|2024-02-08 12:05:00|854.9|853.9|855.6|854.6|855.6|854.6|854.6|853.6|542
1707394200000|2024-02-08 12:10:00|855.8|854.8|856.1|855.1|856.1|855.1|854.9|853.9|488
1707394500000|2024-02-08 12:15:00|856.3|855.3|856.1|855.1|856.8|855.8|856.1|855.1|206
1707394800000|2024-02-08 12:20:00|856.3|855.3|856.3|855.3|856.4|855.4|855.9|854.9|270
1707395100000|2024-02-08 12:25:00|856.1|855.1|855.1|854.1|856.4|855.4|854.9|853.9|668
1707395400000|2024-02-08 12:30:00|855.4|854.4|854.4|853.4|855.6|854.6|853.6|852.6|664
1707395700000|2024-02-08 12:35:00|854.1|853.1|853.9|852.9|854.4|853.4|853.6|852.6|589
1707396000000|2024-02-08 12:40:00|854.1|853.1|854.1|853.1|854.9|853.9|853.9|852.9|662
1707396300000|2024-02-08 12:45:00|854.3|853.3|854.1|853.1|854.4|853.4|853.9|852.9|403
1707396600000|2024-02-08 12:50:00|854.3|853.3|855|854|855.4|854.4|854|853|365
1707396900000|2024-02-08 12:55:00|854.9|853.9|855.9|854.9|856.1|855.1|854.4|853.4|282
1707397200000|2024-02-08 13:00:00|856.1|855.1|858.4|857.4|859.1|858.1|856.1|855.1|1791
1707397500000|2024-02-08 13:05:00|858.6|857.6|857.6|856.6|858.9|857.9|856.9|855.9|1015
1707397800000|2024-02-08 13:10:00|857.9|856.9|857.4|856.4|858.4|857.4|857.1|856.1|304
1707398100000|2024-02-08 13:15:00|857.5|856.5|856.9|855.9|857.8|856.8|856.1|855.1|275
1707398400000|2024-02-08 13:20:00|856.8|855.8|855.1|854.1|856.9|855.9|854.4|853.4|650
1707398700000|2024-02-08 13:25:00|854.9|853.9|855.6|854.6|856.6|855.6|854.9|853.9|953
1707399000000|2024-02-08 13:30:00|855.5|854.5|856.1|855.1|856.9|855.9|855.1|854.1|580
1707399300000|2024-02-08 13:35:00|855.9|854.9|855.6|854.6|856.4|855.4|855.4|854.4|200
1707399600000|2024-02-08 13:40:00|855.5|854.5|856.6|855.6|857.1|856.1|855|854|451
1707399900000|2024-02-08 13:45:00|856.8|855.8|856.4|855.4|857.1|856.1|856.1|855.1|503
1707400200000|2024-02-08 13:50:00|856.3|855.3|852.1|851.1|856.6|855.6|852.1|851.1|2431
1707400500000|2024-02-08 13:55:00|852.3|851.3|851.4|850.4|853.1|852.1|850.6|849.6|1352
1707400800000|2024-02-08 14:00:00|851.1|850.1|852.6|851.6|853.1|852.1|850.8|849.8|986
1707401100000|2024-02-08 14:05:00|853.1|852.1|852.9|851.9|854.6|853.6|852.5|851.5|1670
1707401400000|2024-02-08 14:10:00|853|852|856.1|855.1|856.1|855.1|852.8|851.8|903
1707401700000|2024-02-08 14:15:00|856|855|854.9|853.9|856.9|855.9|854.5|853.5|662
1707402000000|2024-02-08 14:20:00|855|854|857.4|856.4|858|857|854.9|853.9|816
1707402300000|2024-02-08 14:25:00|857.5|856.5|858.6|857.6|858.6|857.6|856.9|855.9|734
1707402600000|2024-02-08 14:30:00|858.3|857.3|859.9|858.9|860.4|859.4|858.1|857.1|1025
1707402900000|2024-02-08 14:35:00|859.8|858.8|858.4|857.4|859.9|858.9|857.9|856.9|565
1707403200000|2024-02-08 14:40:00|858.5|857.5|856.1|855.1|858.6|857.6|855.1|854.1|728
1707403500000|2024-02-08 14:45:00|856.4|855.4|857.5|856.5|858.4|857.4|855.1|854.1|974
1707403800000|2024-02-08 14:50:00|857.4|856.4|857.6|856.6|859.1|858.1|857.1|856.1|512
1707404100000|2024-02-08 14:55:00|857.9|856.9|858.6|857.6|858.6|857.6|857.1|856.1|834
1707404400000|2024-02-08 15:00:00|858.5|857.5|861|860|861.9|860.9|858.5|857.5|1026
1707404700000|2024-02-08 15:05:00|861.1|860.1|860.9|859.9|861.1|860.1|859.4|858.4|500
1707405000000|2024-02-08 15:10:00|860.8|859.8|861.1|860.1|861.9|860.9|860.5|859.5|710
1707405300000|2024-02-08 15:15:00|861.3|860.3|859.1|858.1|861.5|860.5|859|858|839
1707405600000|2024-02-08 15:20:00|859.3|858.3|859.6|858.6|861.1|860.1|859.1|858.1|1120
1707405900000|2024-02-08 15:25:00|859.5|858.5|859.3|858.3|860.1|859.1|858.9|857.9|451
1707406200000|2024-02-08 15:30:00|859.4|858.4|856.5|855.5|859.6|858.6|856.1|855.1|1517
1707406500000|2024-02-08 15:35:00|856.6|855.6|857.9|856.9|858.6|857.6|855.6|854.6|835
1707406800000|2024-02-08 15:40:00|858.1|857.1|857.4|856.4|858.9|857.9|856.6|855.6|1122
1707407100000|2024-02-08 15:45:00|857.5|856.5|855.9|854.9|859.4|858.4|855.6|854.6|1484
1707407400000|2024-02-08 15:50:00|855.8|854.8|853.1|852.1|855.9|854.9|852.9|851.9|2334
1707407700000|2024-02-08 15:55:00|853.4|852.4|853.1|852.1|853.6|852.6|851.9|850.9|2388
1707408000000|2024-02-08 16:00:00|853|852|853.9|852.9|855.9|854.9|852.8|851.8|1720
1707408300000|2024-02-08 16:05:00|854.1|853.1|853.6|852.6|855.4|854.4|853.4|852.4|2681
1707408600000|2024-02-08 16:10:00|853.8|852.8|857|856|857.4|856.4|853.8|852.8|1511
1707408900000|2024-02-08 16:15:00|856.9|855.9|858.4|857.4|858.4|857.4|856.1|855.1|925
1707409200000|2024-02-08 16:20:00|858.6|857.6|860.4|859.4|860.4|859.4|858.6|857.6|2362
1707409500000|2024-02-08 16:25:00|860.3|859.3|861.6|860.6|861.9|860.9|860|859|3116
1707409800000|2024-02-08 16:30:00|861.9|860.9|859.6|858.6|861.9|860.9|858.9|857.9|1408
1707410100000|2024-02-08 16:35:00|859.4|858.4|860.1|859.1|860.9|859.9|858.6|857.6|836
1707410400000|2024-02-08 16:40:00|860.3|859.3|860.4|859.4|860.9|859.9|859.3|858.3|422
1707410700000|2024-02-08 16:45:00|860.5|859.5|860.6|859.6|860.9|859.9|859.9|858.9|798
1707411000000|2024-02-08 16:50:00|860.9|859.9|862.6|861.6|862.9|861.9|860.6|859.6|698
1707411300000|2024-02-08 16:55:00|862.5|861.5|862.4|861.4|863.1|862.1|861.6|860.6|605
1707411600000|2024-02-08 17:00:00|862.5|861.5|862.9|861.9|863.1|862.1|861.9|860.9|290
1707411900000|2024-02-08 17:05:00|862.8|861.8|862.6|861.6|862.9|861.9|861.1|860.1|349
1707412200000|2024-02-08 17:10:00|862.8|861.8|863.9|862.9|864.3|863.3|862.4|861.4|1075
1707412500000|2024-02-08 17:15:00|864.1|863.1|862.9|861.9|864.1|863.1|862.6|861.6|370
1707412800000|2024-02-08 17:20:00|863.1|862.1|863.3|862.3|863.3|862.3|861.6|860.6|803
1707413100000|2024-02-08 17:25:00|863.1|862.1|861.9|860.9|863.4|862.4|861.9|860.9|341
1707413400000|2024-02-08 17:30:00|862.1|861.1|862.9|861.9|863.3|862.3|862|861|804
1707413700000|2024-02-08 17:35:00|862.8|861.8|863.6|862.6|863.9|862.9|861.8|860.8|354
1707414000000|2024-02-08 17:40:00|863.8|862.8|864.4|863.4|864.8|863.8|863.4|862.4|343
1707414300000|2024-02-08 17:45:00|864.6|863.6|863.4|862.4|864.9|863.9|863.4|862.4|240
1707414600000|2024-02-08 17:50:00|863.5|862.5|864.8|863.8|864.9|863.9|863.4|862.4|425
1707414900000|2024-02-08 17:55:00|864.9|863.9|865.1|864.1|865.4|864.4|864.8|863.8|344
1707415200000|2024-02-08 18:00:00|865.3|864.3|864.9|863.9|865.5|864.5|864.4|863.4|301
1707415500000|2024-02-08 18:05:00|864.6|863.6|863.1|862.1|864.8|863.8|863.1|862.1|461
1707415800000|2024-02-08 18:10:00|863|862|863.4|862.4|864.6|863.6|863|862|513
1707416100000|2024-02-08 18:15:00|863.1|862.1|863.9|862.9|864.3|863.3|863.1|862.1|177
1707416400000|2024-02-08 18:20:00|863.8|862.8|863.4|862.4|864|863|862.9|861.9|93
1707416700000|2024-02-08 18:25:00|863.6|862.6|864.1|863.1|864.6|863.6|863.4|862.4|554
1707417000000|2024-02-08 18:30:00|863.9|862.9|863.5|862.5|864|863|862.9|861.9|159
1707417300000|2024-02-08 18:35:00|863.6|862.6|865.8|864.8|865.9|864.9|863.5|862.5|547
1707417600000|2024-02-08 18:40:00|865.9|864.9|866.4|865.4|866.6|865.6|864.9|863.9|462
1707417900000|2024-02-08 18:45:00|866.5|865.5|867.9|866.9|868.4|867.4|866.4|865.4|558
1707418200000|2024-02-08 18:50:00|867.8|866.8|867.8|866.8|867.9|866.9|867|866|394
1707418500000|2024-02-08 18:55:00|867.6|866.6|866.1|865.1|867.9|866.9|865.6|864.6|494
1707418800000|2024-02-08 19:00:00|865.9|864.9|867.4|866.4|867.4|866.4|864.9|863.9|331
1707419100000|2024-02-08 19:05:00|867.1|866.1|867.9|866.9|867.9|866.9|866.3|865.3|276
1707419400000|2024-02-08 19:10:00|867.6|866.6|868.6|867.6|868.6|867.6|867.4|866.4|730
1707419700000|2024-02-08 19:15:00|868.4|867.4|867.9|866.9|868.9|867.9|867.6|866.6|470
1707420000000|2024-02-08 19:20:00|867.8|866.8|868.1|867.1|868.9|867.9|867.6|866.6|859
1707420300000|2024-02-08 19:25:00|868.3|867.3|869.1|868.1|869.9|868.9|867.4|866.4|2011
1707420600000|2024-02-08 19:30:00|869.3|868.3|869.1|868.1|869.6|868.6|868.1|867.1|201
1707420900000|2024-02-08 19:35:00|869.4|868.4|870.1|869.1|870.1|869.1|869.1|868.1|148
1707421200000|2024-02-08 19:40:00|870|869|870.6|869.6|870.9|869.9|870|869|539
1707421500000|2024-02-08 19:45:00|870.8|869.8|870.6|869.6|870.9|869.9|870.1|869.1|425
1707421800000|2024-02-08 19:50:00|870.5|869.5|870.1|869.1|870.5|869.5|869.6|868.6|200
1707422100000|2024-02-08 19:55:00|870.3|869.3|870|869|870.4|869.4|869.9|868.9|46
1707422400000|2024-02-08 20:00:00|869.9|868.9|870.4|869.4|870.5|869.5|869.9|868.9|102
1707422700000|2024-02-08 20:05:00|870.6|869.6|870.6|869.6|870.9|869.9|870.4|869.4|160
1707423000000|2024-02-08 20:10:00|870.8|869.8|870.9|869.9|870.9|869.9|870.6|869.6|201
1707423300000|2024-02-08 20:15:00|870.6|869.6|871.3|870.3|871.4|870.4|870.6|869.6|186
1707423600000|2024-02-08 20:20:00|871.4|870.4|871|870|871.4|870.4|870.9|869.9|13
1707423900000|2024-02-08 20:25:00|870.9|869.9|871.1|870.1|871.1|870.1|870.6|869.6|32
1707424200000|2024-02-08 20:30:00|871|870|871.1|870.1|871.3|870.3|870.9|869.9|122
1707424500000|2024-02-08 20:35:00|871.4|870.4|871.3|870.3|871.4|870.4|870.9|869.9|86
1707424800000|2024-02-08 20:40:00|871.1|870.1|870.9|869.9|871.3|870.3|870.8|869.8|44
1707425100000|2024-02-08 20:45:00|870.6|869.6|870.8|869.8|870.9|869.9|870.6|869.6|26
1707425400000|2024-02-08 20:50:00|870.9|869.9|870.3|869.3|870.9|869.9|870.1|869.1|266
1707425700000|2024-02-08 20:55:00|870.4|869.4|869.9|868.9|870.4|869.4|869.9|868.9|73
1707426000000|2024-02-08 21:00:00|869.8|868.8|870.5|869.5|870.6|869.6|869.6|868.6|115
1707426300000|2024-02-08 21:05:00|870.4|869.4|870.5|869.5|870.8|869.8|870.3|869.3|396
1707426600000|2024-02-08 21:10:00|870.4|869.4|870.9|869.9|871.1|870.1|870.4|869.4|152
1707426900000|2024-02-08 21:15:00|870.8|869.8|870.9|869.9|871|870|870.8|869.8|15
1707427200000|2024-02-08 21:20:00|870.8|869.8|870.3|869.3|870.9|869.9|870.3|869.3|83
1707427500000|2024-02-08 21:25:00|870.1|869.1|870.1|869.1|870.3|869.3|870|869|63
1707427800000|2024-02-08 21:30:00|870|869|869.9|868.9|870|869|869.4|868.4|7
1707428100000|2024-02-08 21:35:00|869.8|868.8|869.6|868.6|869.9|868.9|869.6|868.6|11
1707428400000|2024-02-08 21:40:00|869.8|868.8|870.1|869.1|870.1|869.1|869.6|868.6|8
1707428700000|2024-02-08 21:45:00|870|869|870.3|869.3|870.4|869.4|870|869|9
1707429000000|2024-02-08 21:50:00|870.1|869.1|869.9|868.9|870.3|869.3|869.9|868.9|11
1707429300000|2024-02-08 21:55:00|869.6|868.6|869.9|868.9|869.9|868.9|869.4|868.4|90
1707429600000|2024-02-08 22:00:00|869.8|868.8|869.4|868.4|869.8|868.8|869.3|868.3|4
1707429900000|2024-02-08 22:05:00|||||||||12
1707430200000|2024-02-08 22:10:00|||||||||30
1707430800000|2024-02-08 22:20:00|869.3|868.3|869.3|868.3|869.4|868.4|869.3|868.3|0
1707431400000|2024-02-08 22:30:00|||||||||11
1707431700000|2024-02-08 22:35:00|||||||||5
1707432000000|2024-02-08 22:40:00|||||||||5
1707432900000|2024-02-08 22:55:00|||||||||1
1707440400000|2024-02-09 01:00:00|868.8|867.8|869.4|868.4|869.8|868.8|868.6|867.6|49
1707440700000|2024-02-09 01:05:00|869.3|868.3|868.1|867.1|869.4|868.4|868|867|75
1707441000000|2024-02-09 01:10:00|867.6|866.6|868|867|868.1|867.1|867.6|866.6|50
1707441300000|2024-02-09 01:15:00|868.3|867.3|868.4|867.4|868.8|867.8|868.3|867.3|104
1707441600000|2024-02-09 01:20:00|868.5|867.5|868.5|867.5|868.6|867.6|867.1|866.1|134
1707441900000|2024-02-09 01:25:00|868.3|867.3|868.4|867.4|868.8|867.8|868.3|867.3|92
1707442200000|2024-02-09 01:30:00|868.5|867.5|868.1|867.1|869.1|868.1|868|867|176
1707442500000|2024-02-09 01:35:00|868|867|866.8|865.8|868.1|867.1|866.3|865.3|135
1707442800000|2024-02-09 01:40:00|866.6|865.6|867.9|866.9|868.1|867.1|866.5|865.5|292
1707443100000|2024-02-09 01:45:00|867.5|866.5|867.5|866.5|867.8|866.8|867.3|866.3|80
1707443400000|2024-02-09 01:50:00|867.6|866.6|867.8|866.8|868|867|867.6|866.6|17
1707443700000|2024-02-09 01:55:00|867.6|866.6|867.8|866.8|867.8|866.8|867.4|866.4|17
1707444000000|2024-02-09 02:00:00|867.6|866.6|867.5|866.5|867.9|866.9|867.1|866.1|32
1707444300000|2024-02-09 02:05:00|867.6|866.6|867|866|867.8|866.8|866.3|865.3|28
1707444600000|2024-02-09 02:10:00|867.1|866.1|865.6|864.6|867.1|866.1|865.1|864.1|260
1707444900000|2024-02-09 02:15:00|865.4|864.4|865.1|864.1|865.8|864.8|864.9|863.9|465
1707445200000|2024-02-09 02:20:00|865.8|864.8|866.3|865.3|866.5|865.5|865.8|864.8|57
1707445500000|2024-02-09 02:25:00|866.1|865.1|865.4|864.4|866.1|865.1|865.3|864.3|153
1707445800000|2024-02-09 02:30:00|865.3|864.3|866.3|865.3|866.6|865.6|865.3|864.3|28
1707446100000|2024-02-09 02:35:00|866.1|865.1|866.3|865.3|866.6|865.6|866.1|865.1|27
1707446400000|2024-02-09 02:40:00|866.4|865.4|866.6|865.6|866.9|865.9|866.4|865.4|39
1707446700000|2024-02-09 02:45:00|866.8|865.8|866.8|865.8|866.9|865.9|866.6|865.6|3
1707447000000|2024-02-09 02:50:00|867.1|866.1|867.8|866.8|867.9|866.9|867.1|866.1|57
1707447300000|2024-02-09 02:55:00|867.6|866.6|867.5|866.5|867.8|866.8|867.5|866.5|12
1707447600000|2024-02-09 03:00:00|867.6|866.6|868.1|867.1|868.1|867.1|867.5|866.5|44
1707447900000|2024-02-09 03:05:00|868.3|867.3|868.1|867.1|868.4|867.4|867.8|866.8|53
1707448200000|2024-02-09 03:10:00|868.3|867.3|869.1|868.1|869.1|868.1|868.3|867.3|25
1707448500000|2024-02-09 03:15:00|868.8|867.8|868.6|867.6|869.1|868.1|868.6|867.6|48
1707448800000|2024-02-09 03:20:00|868.8|867.8|868.9|867.9|869|868|868.6|867.6|108
1707449100000|2024-02-09 03:25:00|868.8|867.8|868.9|867.9|869|868|868.6|867.6|27
1707449400000|2024-02-09 03:30:00|868.6|867.6|868.6|867.6|869.1|868.1|868.3|867.3|112
1707449700000|2024-02-09 03:35:00|868.4|867.4|868.8|867.8|868.9|867.9|868.1|867.1|46
1707450000000|2024-02-09 03:40:00|868.9|867.9|868.1|867.1|869|868|868.1|867.1|146
1707450300000|2024-02-09 03:45:00|867.9|866.9|866.6|865.6|867.9|866.9|866.5|865.5|171
1707450600000|2024-02-09 03:50:00|866.8|865.8|865.3|864.3|866.9|865.9|865|864|303
1707450900000|2024-02-09 03:55:00|865.4|864.4|866.3|865.3|866.6|865.6|865.4|864.4|143
1707451200000|2024-02-09 04:00:00|866.4|865.4|866.4|865.4|866.9|865.9|866.3|865.3|255
1707451500000|2024-02-09 04:05:00|866.3|865.3|865.9|864.9|866.6|865.6|865.9|864.9|60
1707451800000|2024-02-09 04:10:00|866|865|866|865|866.1|865.1|865.9|864.9|52
1707452100000|2024-02-09 04:15:00|866.1|865.1|866|865|866.6|865.6|865.6|864.6|201
1707452400000|2024-02-09 04:20:00|866.1|865.1|867.1|866.1|867.4|866.4|866.1|865.1|145
1707452700000|2024-02-09 04:25:00|866.9|865.9|864.3|863.3|867|866|864.3|863.3|860
1707453000000|2024-02-09 04:30:00|864.4|863.4|865.1|864.1|865.5|864.5|864.1|863.1|576
1707453300000|2024-02-09 04:35:00|864.5|863.5|864|863|864.6|863.6|863.8|862.8|101
1707453600000|2024-02-09 04:40:00|863.9|862.9|863.5|862.5|864|863|863.4|862.4|234
1707453900000|2024-02-09 04:45:00|864.1|863.1|863.8|862.8|864.3|863.3|863.6|862.6|137
1707454200000|2024-02-09 04:50:00|863.9|862.9|864.1|863.1|864.4|863.4|863.8|862.8|10
1707454500000|2024-02-09 04:55:00|864.3|863.3|864.4|863.4|864.4|863.4|864.1|863.1|84
1707454800000|2024-02-09 05:00:00|864.3|863.3|863.9|862.9|864.4|863.4|863.9|862.9|5
1707455100000|2024-02-09 05:05:00|864|863|863.6|862.6|864|863|863.6|862.6|9
1707455400000|2024-02-09 05:10:00|863.9|862.9|863.8|862.8|863.9|862.9|863.3|862.3|85
1707455700000|2024-02-09 05:15:00|863.9|862.9|863.4|862.4|863.9|862.9|863.4|862.4|76
1707456000000|2024-02-09 05:20:00|863.5|862.5|863.9|862.9|864|863|863.4|862.4|18
1707456300000|2024-02-09 05:25:00|864.1|863.1|863.6|862.6|864.1|863.1|863.4|862.4|75
1707456600000|2024-02-09 05:30:00|863.5|862.5|864.9|863.9|865|864|863.5|862.5|293
1707456900000|2024-02-09 05:35:00|864.8|863.8|864.8|863.8|865|864|864.8|863.8|53
1707457200000|2024-02-09 05:40:00|864.9|863.9|864.3|863.3|864.9|863.9|864|863|12
1707457500000|2024-02-09 05:45:00|864.1|863.1|864.3|863.3|864.4|863.4|863.8|862.8|43
1707457800000|2024-02-09 05:50:00|864.1|863.1|864.8|863.8|864.8|863.8|864.1|863.1|135
1707458100000|2024-02-09 05:55:00|864.6|863.6|864.8|863.8|864.9|863.9|864.6|863.6|4
1707458400000|2024-02-09 06:00:00|864.9|863.9|864.6|863.6|865.1|864.1|864.6|863.6|28
1707458700000|2024-02-09 06:05:00|864.8|863.8|864.8|863.8|864.8|863.8|864.6|863.6|3
1707459000000|2024-02-09 06:10:00|864.9|863.9|865|864|865.1|864.1|864.9|863.9|34
1707459300000|2024-02-09 06:15:00|865.1|864.1|865.6|864.6|865.6|864.6|864.9|863.9|34
1707459600000|2024-02-09 06:20:00|865.5|864.5|865.9|864.9|865.9|864.9|865.5|864.5|26
1707459900000|2024-02-09 06:25:00|865.6|864.6|865.4|864.4|865.6|864.6|864.6|863.6|111
1707460200000|2024-02-09 06:30:00|865.5|864.5|866.3|865.3|866.3|865.3|865.5|864.5|95
1707460500000|2024-02-09 06:35:00|866.1|865.1|866.1|865.1|866.1|865.1|865.9|864.9|8
1707460800000|2024-02-09 06:40:00|866.3|865.3|866.4|865.4|866.4|865.4|866.1|865.1|29
1707461100000|2024-02-09 06:45:00|866.5|865.5|866.9|865.9|866.9|865.9|866.5|865.5|94
1707461400000|2024-02-09 06:50:00|867|866|867.1|866.1|867.3|866.3|866.9|865.9|53
1707461700000|2024-02-09 06:55:00|867|866|866.6|865.6|867|866|866.5|865.5|68
1707462000000|2024-02-09 07:00:00|866.8|865.8|866.6|865.6|867.3|866.3|866.6|865.6|35
1707462300000|2024-02-09 07:05:00|866.5|865.5|866.4|865.4|866.5|865.5|865.9|864.9|168
1707462600000|2024-02-09 07:10:00|866.5|865.5|866.4|865.4|866.6|865.6|865.6|864.6|137
1707462900000|2024-02-09 07:15:00|866.5|865.5|866.1|865.1|866.5|865.5|865.5|864.5|20
1707463200000|2024-02-09 07:20:00|866.3|865.3|866.9|865.9|867.1|866.1|866.1|865.1|47
1707463500000|2024-02-09 07:25:00|866.6|865.6|867|866|867.4|866.4|866.6|865.6|89
1707463800000|2024-02-09 07:30:00|867.1|866.1|867.6|866.6|867.8|866.8|866.8|865.8|163
1707464100000|2024-02-09 07:35:00|867.8|866.8|867.1|866.1|867.8|866.8|866.9|865.9|70
1707464400000|2024-02-09 07:40:00|867.3|866.3|867.6|866.6|867.9|866.9|867|866|67
1707464700000|2024-02-09 07:45:00|867.8|866.8|869.1|868.1|869.4|868.4|867.5|866.5|971
1707465000000|2024-02-09 07:50:00|869.3|868.3|869.5|868.5|869.8|868.8|869.1|868.1|234
1707465300000|2024-02-09 07:55:00|869.6|868.6|870|869|870.3|869.3|869.3|868.3|121
1707465600000|2024-02-09 08:00:00|870.1|869.1|869.6|868.6|870.6|869.6|869.4|868.4|248
1707465900000|2024-02-09 08:05:00|869.4|868.4|870.1|869.1|870.4|869.4|868.6|867.6|218
1707466200000|2024-02-09 08:10:00|870|869|870.1|869.1|870.1|869.1|869.1|868.1|174
1707466500000|2024-02-09 08:15:00|870|869|870.1|869.1|871|870|869.9|868.9|397
1707466800000|2024-02-09 08:20:00|870|869|870.4|869.4|870.6|869.6|869.6|868.6|177
1707467100000|2024-02-09 08:25:00|870.1|869.1|870.9|869.9|871.1|870.1|869.4|868.4|382
1707467400000|2024-02-09 08:30:00|870.6|869.6|869.9|868.9|871.4|870.4|869.6|868.6|171
1707467700000|2024-02-09 08:35:00|869.6|868.6|869|868|869.6|868.6|868.1|867.1|213
1707468000000|2024-02-09 08:40:00|869.1|868.1|871.1|870.1|871.4|870.4|868.9|867.9|335
1707468300000|2024-02-09 08:45:00|871|870|870.9|869.9|871.5|870.5|870.6|869.6|243
1707468600000|2024-02-09 08:50:00|870.8|869.8|871|870|871.3|870.3|870.6|869.6|325
1707468900000|2024-02-09 08:55:00|870.9|869.9|871.8|870.8|871.9|870.9|870.6|869.6|296
1707469200000|2024-02-09 09:00:00|871.6|870.6|872.4|871.4|873.1|872.1|871.4|870.4|928
1707469500000|2024-02-09 09:05:00|872.1|871.1|871.4|870.4|872.9|871.9|870.9|869.9|293
1707469800000|2024-02-09 09:10:00|871.1|870.1|871.6|870.6|872.1|871.1|871.1|870.1|190
1707470100000|2024-02-09 09:15:00|871.8|870.8|871.1|870.1|871.9|870.9|870.4|869.4|471
1707470400000|2024-02-09 09:20:00|871|870|866.9|865.9|871.1|870.1|866.4|865.4|931
1707470700000|2024-02-09 09:25:00|867.1|866.1|866.6|865.6|867.4|866.4|865.9|864.9|288
1707471000000|2024-02-09 09:30:00|866.5|865.5|868|867|868.1|867.1|866.5|865.5|266
1707471300000|2024-02-09 09:35:00|868.1|867.1|868.3|867.3|869.8|868.8|868.1|867.1|543
1707471600000|2024-02-09 09:40:00|868.4|867.4|868.6|867.6|869.4|868.4|868.3|867.3|435
1707471900000|2024-02-09 09:45:00|868.8|867.8|872.6|871.6|872.6|871.6|868.4|867.4|1572
1707472200000|2024-02-09 09:50:00|872.5|871.5|872.5|871.5|873|872|871.9|870.9|1210
1707472500000|2024-02-09 09:55:00|872.4|871.4|871.1|870.1|873|872|870.4|869.4|793
1707472800000|2024-02-09 10:00:00|871.4|870.4|870.3|869.3|871.4|870.4|870.1|869.1|644
1707473100000|2024-02-09 10:05:00|870.1|869.1|870.1|869.1|870.4|869.4|869.4|868.4|800
1707473400000|2024-02-09 10:10:00|869.9|868.9|870.6|869.6|871.1|870.1|869.8|868.8|289
1707473700000|2024-02-09 10:15:00|870.4|869.4|867.1|866.1|870.5|869.5|867.1|866.1|717
1707474000000|2024-02-09 10:20:00|867|866|867.4|866.4|867.6|866.6|866.4|865.4|531
1707474300000|2024-02-09 10:25:00|867.6|866.6|866.4|865.4|867.9|866.9|866.1|865.1|557
1707474600000|2024-02-09 10:30:00|866.3|865.3|867.1|866.1|867.4|866.4|865.9|864.9|191
1707474900000|2024-02-09 10:35:00|866.9|865.9|866.9|865.9|867.1|866.1|865.9|864.9|309
1707475200000|2024-02-09 10:40:00|866.6|865.6|867.4|866.4|867.4|866.4|866.4|865.4|180
1707475500000|2024-02-09 10:45:00|867.3|866.3|867|866|867.6|866.6|866.9|865.9|110
1707475800000|2024-02-09 10:50:00|867.1|866.1|867.6|866.6|868.4|867.4|866.9|865.9|184
1707476100000|2024-02-09 10:55:00|867.5|866.5|868.6|867.6|869.1|868.1|867.3|866.3|102
1707476400000|2024-02-09 11:00:00|868.4|867.4|868.1|867.1|868.6|867.6|868.1|867.1|239
1707476700000|2024-02-09 11:05:00|867.9|866.9|867.4|866.4|868.1|867.1|867.1|866.1|170
1707477000000|2024-02-09 11:10:00|867.3|866.3|867.6|866.6|867.8|866.8|866.1|865.1|522
1707477300000|2024-02-09 11:15:00|867.9|866.9|867.9|866.9|867.9|866.9|867.4|866.4|315
1707477600000|2024-02-09 11:20:00|868.1|867.1|868|867|868.4|867.4|867.9|866.9|136
1707477900000|2024-02-09 11:25:00|867.9|866.9|867.6|866.6|867.9|866.9|867.4|866.4|286
1707478200000|2024-02-09 11:30:00|867.9|866.9|866.3|865.3|867.9|866.9|866.3|865.3|563
1707478500000|2024-02-09 11:35:00|866.1|865.1|867.6|866.6|867.8|866.8|866.1|865.1|197
1707478800000|2024-02-09 11:40:00|867.5|866.5|866.4|865.4|867.6|866.6|865.4|864.4|843
1707479100000|2024-02-09 11:45:00|866.3|865.3|865.8|864.8|866.5|865.5|865.4|864.4|626
1707479400000|2024-02-09 11:50:00|865.9|864.9|865.6|864.6|866.1|865.1|865.4|864.4|592
1707479700000|2024-02-09 11:55:00|865.8|864.8|865.6|864.6|866.4|865.4|865.4|864.4|446
1707480000000|2024-02-09 12:00:00|865.8|864.8|866.1|865.1|866.5|865.5|865.4|864.4|429
1707480300000|2024-02-09 12:05:00|866.4|865.4|866.8|865.8|867.1|866.1|866.1|865.1|216
1707480600000|2024-02-09 12:10:00|866.9|865.9|867.9|866.9|867.9|866.9|866.8|865.8|627
1707480900000|2024-02-09 12:15:00|868|867|867.6|866.6|868.6|867.6|867.4|866.4|542
1707481200000|2024-02-09 12:20:00|867.4|866.4|868.9|867.9|869.1|868.1|866.6|865.6|1419
1707481500000|2024-02-09 12:25:00|868.6|867.6|867.6|866.6|868.9|867.9|867.6|866.6|554
1707481800000|2024-02-09 12:30:00|867.8|866.8|867.9|866.9|868.3|867.3|867.1|866.1|471
1707482100000|2024-02-09 12:35:00|867.8|866.8|867.6|866.6|868.6|867.6|867.4|866.4|452
1707482400000|2024-02-09 12:40:00|867.4|866.4|867.9|866.9|868.3|867.3|867.4|866.4|436
1707482700000|2024-02-09 12:45:00|868|867|868.1|867.1|868.4|867.4|867.6|866.6|216
1707483000000|2024-02-09 12:50:00|868|867|867.4|866.4|868|867|866.6|865.6|258
1707483300000|2024-02-09 12:55:00|867.1|866.1|867.1|866.1|867.9|866.9|866.4|865.4|1208
1707483600000|2024-02-09 13:00:00|867.3|866.3|865.9|864.9|867.3|866.3|865.4|864.4|588
1707483900000|2024-02-09 13:05:00|866|865|868.4|867.4|868.4|867.4|865.9|864.9|311
1707484200000|2024-02-09 13:10:00|868.3|867.3|869.4|868.4|869.6|868.6|867.8|866.8|649
1707484500000|2024-02-09 13:15:00|869.3|868.3|870.4|869.4|870.6|869.6|868.1|867.1|2167
1707484800000|2024-02-09 13:20:00|870.8|869.8|871.1|870.1|871.6|870.6|870.1|869.1|1045
1707485100000|2024-02-09 13:25:00|871.6|870.6|872.1|871.1|872.4|871.4|871.1|870.1|640
1707485400000|2024-02-09 13:30:00|872|871|872.1|871.1|872.9|871.9|871.4|870.4|995
1707485700000|2024-02-09 13:35:00|871.9|870.9|872|871|872.6|871.6|871.3|870.3|639
1707486000000|2024-02-09 13:40:00|871.9|870.9|867.9|866.9|872.3|871.3|867.9|866.9|1880
1707486300000|2024-02-09 13:45:00|868|867|869.5|868.5|870.5|869.5|867.9|866.9|730
1707486600000|2024-02-09 13:50:00|869.6|868.6|872.8|871.8|873.3|872.3|869.6|868.6|820
1707486900000|2024-02-09 13:55:00|872.9|871.9|875.3|874.3|875.4|874.4|872.4|871.4|1103
1707487200000|2024-02-09 14:00:00|875.1|874.1|875.3|874.3|876|875|873.6|872.6|890
1707487500000|2024-02-09 14:05:00|875.4|874.4|878|877|878.1|877.1|874.6|873.6|2779
1707487800000|2024-02-09 14:10:00|878.1|877.1|878.6|877.6|879.9|878.9|877.9|876.9|2315
1707488100000|2024-02-09 14:15:00|878.9|877.9|881.1|880.1|881.6|880.6|878.6|877.6|1841
1707488400000|2024-02-09 14:20:00|881|880|881.1|880.1|881.1|880.1|878.6|877.6|989
1707488700000|2024-02-09 14:25:00|881|880|880.6|879.6|881.4|880.4|880.1|879.1|692
1707489000000|2024-02-09 14:30:00|880.4|879.4|881.5|880.5|882.4|881.4|880.1|879.1|923
1707489300000|2024-02-09 14:35:00|881.6|880.6|884.4|883.4|884.6|883.6|881.4|880.4|1509
1707489600000|2024-02-09 14:40:00|884.5|883.5|885.9|884.9|886|885|884.3|883.3|1194
1707489900000|2024-02-09 14:45:00|886|885|885.3|884.3|886.5|885.5|884.9|883.9|797
1707490200000|2024-02-09 14:50:00|885.1|884.1|885.8|884.8|886.6|885.6|884.9|883.9|1165
1707490500000|2024-02-09 14:55:00|885.9|884.9|885.8|884.8|886.1|885.1|884.9|883.9|1179
1707490800000|2024-02-09 15:00:00|885.6|884.6|886.3|885.3|886.6|885.6|885.5|884.5|601
1707491100000|2024-02-09 15:05:00|886.4|885.4|885.6|884.6|886.4|885.4|885.1|884.1|1131
1707491400000|2024-02-09 15:10:00|885.8|884.8|886.5|885.5|887.3|886.3|885.6|884.6|1501
1707491700000|2024-02-09 15:15:00|886.4|885.4|882.5|881.5|886.4|885.4|882.1|881.1|1110
1707492000000|2024-02-09 15:20:00|882.4|881.4|881.1|880.1|882.4|881.4|879.9|878.9|2012
1707492300000|2024-02-09 15:25:00|880.9|879.9|882.4|881.4|882.9|881.9|880.4|879.4|931
1707492600000|2024-02-09 15:30:00|882.6|881.6|881.6|880.6|884|883|880.6|879.6|1136
1707492900000|2024-02-09 15:35:00|882|881|882.9|881.9|883.4|882.4|881.5|880.5|667
1707493200000|2024-02-09 15:40:00|883.1|882.1|881.1|880.1|883.4|882.4|880.6|879.6|406
1707493500000|2024-02-09 15:45:00|880.9|879.9|879.3|878.3|880.9|879.9|879.1|878.1|1740
1707493800000|2024-02-09 15:50:00|879.1|878.1|879.6|878.6|881.1|880.1|878.9|877.9|1418
1707494100000|2024-02-09 15:55:00|879.5|878.5|879|878|880.4|879.4|878.6|877.6|1244
1707494400000|2024-02-09 16:00:00|878.9|877.9|879.9|878.9|879.9|878.9|878|877|1229
1707494700000|2024-02-09 16:05:00|879.6|878.6|882.3|881.3|882.4|881.4|879.3|878.3|976
1707495000000|2024-02-09 16:10:00|882.4|881.4|879.9|878.9|882.4|881.4|879.1|878.1|1152
1707495300000|2024-02-09 16:15:00|879.6|878.6|880.9|879.9|882.8|881.8|879.6|878.6|1250
1707495600000|2024-02-09 16:20:00|881|880|883.1|882.1|883.4|882.4|880.9|879.9|1497
1707495900000|2024-02-09 16:25:00|883.4|882.4|882.9|881.9|883.4|882.4|881.6|880.6|4353
1707496200000|2024-02-09 16:30:00|883.1|882.1|881.4|880.4|883.3|882.3|880.6|879.6|2136
1707496500000|2024-02-09 16:35:00|881.1|880.1|883|882|883.1|882.1|880.1|879.1|861
1707496800000|2024-02-09 16:40:00|882.9|881.9|884.1|883.1|884.4|883.4|882.1|881.1|1397
1707497100000|2024-02-09 16:45:00|883.9|882.9|887.3|886.3|887.3|886.3|883.9|882.9|1859
1707497400000|2024-02-09 16:50:00|887.1|886.1|888.6|887.6|888.6|887.6|886.6|885.6|1718
1707497700000|2024-02-09 16:55:00|888.5|887.5|888.8|887.8|889.4|888.4|887.9|886.9|1606
1707498000000|2024-02-09 17:00:00|888.9|887.9|890.6|889.6|890.9|889.9|888.1|887.1|1200
1707498300000|2024-02-09 17:05:00|890.5|889.5|890.4|889.4|890.9|889.9|888.6|887.6|1549
1707498600000|2024-02-09 17:10:00|890.3|889.3|888.1|887.1|891.4|890.4|887.9|886.9|1793
1707498900000|2024-02-09 17:15:00|888|887|887.9|886.9|888.6|887.6|886.9|885.9|1494
1707499200000|2024-02-09 17:20:00|888|887|889.9|888.9|890.3|889.3|888|887|1339
1707499500000|2024-02-09 17:25:00|890|889|889.9|888.9|890|889|888.5|887.5|624
1707499800000|2024-02-09 17:30:00|890|889|889.4|888.4|890.1|889.1|888.6|887.6|514
1707500100000|2024-02-09 17:35:00|889.6|888.6|887.4|886.4|889.6|888.6|886.8|885.8|538
1707500400000|2024-02-09 17:40:00|887.5|886.5|887.6|886.6|888.1|887.1|887.1|886.1|331
1707500700000|2024-02-09 17:45:00|887.9|886.9|888.9|887.9|889.1|888.1|887.6|886.6|236
1707501000000|2024-02-09 17:50:00|889.1|888.1|887.5|886.5|889.6|888.6|887.1|886.1|345
1707501300000|2024-02-09 17:55:00|887.6|886.6|886.9|885.9|887.6|886.6|885.9|884.9|733
1707501600000|2024-02-09 18:00:00|887|886|887.4|886.4|887.9|886.9|886.3|885.3|499
1707501900000|2024-02-09 18:05:00|887.3|886.3|887.6|886.6|887.9|886.9|886.6|885.6|196
1707502200000|2024-02-09 18:10:00|887.5|886.5|888.1|887.1|888.9|887.9|886.6|885.6|410
1707502500000|2024-02-09 18:15:00|887.9|886.9|886.1|885.1|887.9|886.9|885.9|884.9|562
1707502800000|2024-02-09 18:20:00|886|885|886.6|885.6|887.4|886.4|885.6|884.6|446
1707503100000|2024-02-09 18:25:00|886.8|885.8|886.9|885.9|887.1|886.1|886.4|885.4|350
1707503400000|2024-02-09 18:30:00|887|886|886.4|885.4|887.3|886.3|886.1|885.1|197
1707503700000|2024-02-09 18:35:00|886.5|885.5|886.4|885.4|888|887|885.9|884.9|365
1707504000000|2024-02-09 18:40:00|886.3|885.3|884.1|883.1|886.4|885.4|883.9|882.9|1104
1707504300000|2024-02-09 18:45:00|884|883|884.9|883.9|884.9|883.9|883.1|882.1|801
1707504600000|2024-02-09 18:50:00|885|884|884.4|883.4|885.1|884.1|884.3|883.3|281
1707504900000|2024-02-09 18:55:00|884.3|883.3|885|884|885.1|884.1|884.1|883.1|363
1707505200000|2024-02-09 19:00:00|885.1|884.1|886|885|886.4|885.4|884.1|883.1|934
1707505500000|2024-02-09 19:05:00|885.9|884.9|887.4|886.4|887.6|886.6|885.8|884.8|712
1707505800000|2024-02-09 19:10:00|887.5|886.5|889|888|889.3|888.3|887.1|886.1|341
1707506100000|2024-02-09 19:15:00|888.9|887.9|887.8|886.8|889.4|888.4|887.8|886.8|724
1707506400000|2024-02-09 19:20:00|887.9|886.9|888.4|887.4|889|888|887.6|886.6|557
1707506700000|2024-02-09 19:25:00|888.3|887.3|887|886|889|888|886.9|885.9|789
1707507000000|2024-02-09 19:30:00|887.1|886.1|886.6|885.6|887.6|886.6|886.6|885.6|362
1707507300000|2024-02-09 19:35:00|886.4|885.4|885.9|884.9|887.1|886.1|885.9|884.9|202
1707507600000|2024-02-09 19:40:00|885.6|884.6|884.3|883.3|885.6|884.6|883.6|882.6|737
1707507900000|2024-02-09 19:45:00|884.1|883.1|883.9|882.9|884.4|883.4|883.9|882.9|87
1707508200000|2024-02-09 19:50:00|883.6|882.6|883.4|882.4|883.9|882.9|883.1|882.1|239
1707508500000|2024-02-09 19:55:00|883|882|883.6|882.6|883.6|882.6|883|882|213
1707508800000|2024-02-09 20:00:00|883.8|882.8|882.4|881.4|883.9|882.9|882.1|881.1|194
1707509100000|2024-02-09 20:05:00|882.1|881.1|882.3|881.3|882.4|881.4|882.1|881.1|71
1707509400000|2024-02-09 20:10:00|882.1|881.1|882.4|881.4|882.8|881.8|882.1|881.1|271
1707509700000|2024-02-09 20:15:00|882.1|881.1|881.6|880.6|882.3|881.3|881.6|880.6|85
1707510000000|2024-02-09 20:20:00|881.4|880.4|880.9|879.9|881.5|880.5|880.9|879.9|240
1707510300000|2024-02-09 20:25:00|881|880|881|880|881.1|880.1|880.9|879.9|38
1707510600000|2024-02-09 20:30:00|881.1|880.1|881.1|880.1|881.1|880.1|880.9|879.9|74
1707510900000|2024-02-09 20:35:00|881|880|880.6|879.6|881|880|880.6|879.6|52
1707511200000|2024-02-09 20:40:00|880.5|879.5|880.6|879.6|880.8|879.8|880.4|879.4|40
1707511500000|2024-02-09 20:45:00|880.8|879.8|880.5|879.5|880.9|879.9|880.4|879.4|61
1707511800000|2024-02-09 20:50:00|880.4|879.4|880.6|879.6|880.6|879.6|880.4|879.4|45
1707512100000|2024-02-09 20:55:00|880.8|879.8|880.8|879.8|880.9|879.9|880.6|879.6|92
1707512400000|2024-02-09 21:00:00|880.6|879.6|881.1|880.1|881.1|880.1|880.4|879.4|188
1707512700000|2024-02-09 21:05:00|881|880|881.4|880.4|881.6|880.6|880.9|879.9|81
1707513000000|2024-02-09 21:10:00|881.3|880.3|881.5|880.5|881.6|880.6|881.3|880.3|9
1707513300000|2024-02-09 21:15:00|881.6|880.6|881.6|880.6|881.6|880.6|881.6|880.6|4
1707513600000|2024-02-09 21:20:00|881.8|880.8|881.9|880.9|882|881|881.6|880.6|52
1707513900000|2024-02-09 21:25:00|881.8|880.8|881.4|880.4|881.9|880.9|881.4|880.4|57
1707514200000|2024-02-09 21:30:00|881.5|880.5|881.6|880.6|881.6|880.6|881.3|880.3|16
1707514500000|2024-02-09 21:35:00|881.8|880.8|881.6|880.6|881.9|880.9|881.5|880.5|16
1707514800000|2024-02-09 21:40:00|881.8|880.8|881.6|880.6|881.8|880.8|881.5|880.5|4
1707515100000|2024-02-09 21:45:00|881.3|880.3|881.4|880.4|881.6|880.6|881.1|880.1|104
1707515400000|2024-02-09 21:50:00|881.6|880.6|881.6|880.6|881.9|880.9|881.4|880.4|25
1707515700000|2024-02-09 21:55:00|881.8|880.8|881.6|880.6|882|881|881.5|880.5|63
1707692400000|2024-02-11 23:00:00|881.8|880.8|878.6|877.6|882.5|880.8|878.6|877.6|93
1707692700000|2024-02-11 23:05:00|878.5|877.5|879.8|878.8|880.3|879.3|878.5|877.5|27
1707693000000|2024-02-11 23:10:00|879.6|878.6|879.5|878.5|879.8|878.8|879.3|878.3|13
1707693300000|2024-02-11 23:15:00|879.6|878.6|880.4|879.4|880.4|879.4|879.5|878.5|17
1707693600000|2024-02-11 23:20:00|880.5|879.5|881.3|880.3|881.3|880.3|880.4|879.4|18
1707693900000|2024-02-11 23:25:00|880.9|879.9|881|880|881.1|880.1|880.8|879.8|24
1707694200000|2024-02-11 23:30:00|881.1|880.1|881|880|881.1|880.1|881|880|5
1707694500000|2024-02-11 23:35:00|880.9|879.9|881.1|880.1|881.1|880.1|880.9|879.9|11
1707694800000|2024-02-11 23:40:00|881|880|881|880|881.1|880.1|881|880|3
1707695100000|2024-02-11 23:45:00|880.9|879.9|880.6|879.6|880.9|879.9|880.3|879.3|10
1707695400000|2024-02-11 23:50:00|880.5|879.5|881.1|880.1|881.1|880.1|880.5|879.5|6
1707695700000|2024-02-11 23:55:00|881.3|880.3|880.8|879.8|881.3|880.3|880.6|879.6|5
1707696000000|2024-02-12 00:00:00|880.9|879.9|880.8|879.8|880.9|879.9|880.8|879.8|2
1707696300000|2024-02-12 00:05:00|880.9|879.9|880.6|879.6|881|880|880.5|879.5|5
1707696600000|2024-02-12 00:10:00|880.5|879.5|880.8|879.8|880.8|879.8|880.5|879.5|0
1707696900000|2024-02-12 00:15:00|880.6|879.6|880.5|879.5|880.8|879.8|880.5|879.5|1
1707697200000|2024-02-12 00:20:00|880.6|879.6|879.6|878.6|880.6|879.6|879.6|878.6|13
1707697500000|2024-02-12 00:25:00|879.8|878.8|880.1|879.1|880.1|879.1|879.6|878.6|2
1707697800000|2024-02-12 00:30:00|880.3|879.3|880.4|879.4|880.4|879.4|880.3|879.3|0
1707698100000|2024-02-12 00:35:00|880.3|879.3|880.1|879.1|880.4|879.4|880.1|879.1|2
1707698400000|2024-02-12 00:40:00|880.3|879.3|879.9|878.9|880.4|879.4|879.9|878.9|6
1707698700000|2024-02-12 00:45:00|880|879|880|879|880|879|880|879|2
1707699000000|2024-02-12 00:50:00|880.1|879.1|880|879|880.1|879.1|880|879|1
1707699600000|2024-02-12 01:00:00|879.8|878.8|878.4|877.4|879.9|878.9|878.4|877.4|63
1707699900000|2024-02-12 01:05:00|878.1|877.1|878.5|877.5|878.5|877.5|878.1|877.1|19
1707700200000|2024-02-12 01:10:00|878.4|877.4|878.9|877.9|878.9|877.9|878.4|877.4|2
1707700500000|2024-02-12 01:15:00|878.8|877.8|878.8|877.8|878.9|877.9|878.5|877.5|6
1707700800000|2024-02-12 01:20:00|878.9|877.9|878.8|877.8|878.9|877.9|878.8|877.8|0
1707701100000|2024-02-12 01:25:00|878.9|877.9|878.8|877.8|878.9|877.9|878.8|877.8|2
1707701400000|2024-02-12 01:30:00|878.6|877.6|878.9|877.9|878.9|877.9|878.6|877.6|2
1707701700000|2024-02-12 01:35:00|878.6|877.6|878.4|877.4|878.6|877.6|878.1|877.1|9
1707702000000|2024-02-12 01:40:00|878.5|877.5|879.1|878.1|879.1|878.1|878.5|877.5|3
1707702300000|2024-02-12 01:45:00|878.8|877.8|878.5|877.5|878.8|877.8|878.5|877.5|12
1707702600000|2024-02-12 01:50:00|878.6|877.6|878.9|877.9|878.9|877.9|878.5|877.5|1
1707702900000|2024-02-12 01:55:00|878.8|877.8|878.5|877.5|878.9|877.9|878.4|877.4|1
1707703200000|2024-02-12 02:00:00|878.6|877.6|879|878|880|879|878.6|877.6|36
1707703500000|2024-02-12 02:05:00|878.9|877.9|878.8|877.8|879|878|878.8|877.8|23
1707703800000|2024-02-12 02:10:00|878.9|877.9|879.5|878.5|879.9|878.9|878.8|877.8|18
1707704100000|2024-02-12 02:15:00|879.4|878.4|878.9|877.9|879.5|878.5|878.8|877.8|9
1707704400000|2024-02-12 02:20:00|878.8|877.8|878.8|877.8|878.9|877.9|878.6|877.6|4
1707704700000|2024-02-12 02:25:00|878.6|877.6|878.5|877.5|878.8|877.8|878.5|877.5|0
1707705000000|2024-02-12 02:30:00|878.4|877.4|878.9|877.9|878.9|877.9|878.4|877.4|0
1707705300000|2024-02-12 02:35:00|878.8|877.8|878.4|877.4|878.9|877.9|878.4|877.4|0
1707705600000|2024-02-12 02:40:00|878.5|877.5|878.5|877.5|878.5|877.5|878.4|877.4|2
1707705900000|2024-02-12 02:45:00|878.4|877.4|878.3|877.3|878.5|877.5|878.3|877.3|1
1707706200000|2024-02-12 02:50:00|878.1|877.1|878.5|877.5|878.5|877.5|878|877|1
1707706500000|2024-02-12 02:55:00|878.6|877.6|878.8|877.8|878.8|877.8|878.5|877.5|12
1707706800000|2024-02-12 03:00:00|878.6|877.6|878.4|877.4|878.6|877.6|878.4|877.4|2
1707707100000|2024-02-12 03:05:00|||||||||1
1707707400000|2024-02-12 03:10:00|878.1|877.1|877.3|876.3|878.1|877.1|877.1|876.1|31
1707707700000|2024-02-12 03:15:00|877.4|876.4|877.1|876.1|877.6|876.6|877.1|876.1|5
1707708000000|2024-02-12 03:20:00|877.3|876.3|877.4|876.4|877.6|876.6|877.3|876.3|7
1707708300000|2024-02-12 03:25:00|877.3|876.3|877.3|876.3|877.5|876.5|877.3|876.3|6
1707708600000|2024-02-12 03:30:00|877.1|876.1|877.3|876.3|877.4|876.4|877|876|5
1707708900000|2024-02-12 03:35:00|877.1|876.1|877.6|876.6|878.1|877.1|877.1|876.1|42
1707709200000|2024-02-12 03:40:00|877.8|876.8|877.9|876.9|877.9|876.9|877.6|876.6|3
1707709500000|2024-02-12 03:45:00|878|877|878.1|877.1|878.1|877.1|877.9|876.9|7
1707709800000|2024-02-12 03:50:00|878.4|877.4|878.3|877.3|878.4|877.4|878.3|877.3|3
1707710100000|2024-02-12 03:55:00|878.1|877.1|878.4|877.4|878.4|877.4|878.1|877.1|5
1707710400000|2024-02-12 04:00:00|878.8|877.8|878.6|877.6|878.9|877.9|878.4|877.4|19
1707710700000|2024-02-12 04:05:00|878.8|877.8|879.3|878.3|879.3|878.3|878.8|877.8|4
1707711000000|2024-02-12 04:10:00|||||||||1
1707711300000|2024-02-12 04:15:00|879.4|878.4|880.3|879.3|880.3|879.3|879.4|878.4|10
1707711600000|2024-02-12 04:20:00|880.1|879.1|880.1|879.1|880.4|879.4|880.1|879.1|6
1707711900000|2024-02-12 04:25:00|880.3|879.3|880.1|879.1|880.4|879.4|880.1|879.1|7
1707712200000|2024-02-12 04:30:00|880|879|879.9|878.9|880|879|879.8|878.8|8
1707712500000|2024-02-12 04:35:00|879.6|878.6|879.8|878.8|879.9|878.9|879.6|878.6|3
1707712800000|2024-02-12 04:40:00|879.6|878.6|878.6|877.6|879.6|878.6|878.6|877.6|11
1707713100000|2024-02-12 04:45:00|878.8|877.8|878.8|877.8|879|878|878.8|877.8|7
1707713400000|2024-02-12 04:50:00|878.6|877.6|878.6|877.6|878.6|877.6|878.6|877.6|1
1707713700000|2024-02-12 04:55:00|878.9|877.9|878.9|877.9|878.9|877.9|878.9|877.9|4
1707714000000|2024-02-12 05:00:00|878.6|877.6|878.3|877.3|878.6|877.6|878.3|877.3|13
1707714300000|2024-02-12 05:05:00|878.1|877.1|878.5|877.5|878.6|877.6|878.1|877.1|7
1707714600000|2024-02-12 05:10:00|878.6|877.6|878.8|877.8|878.8|877.8|878.6|877.6|1
1707714900000|2024-02-12 05:15:00|878.9|877.9|878.9|877.9|878.9|877.9|878.8|877.8|0
1707715200000|2024-02-12 05:20:00|878.8|877.8|879|878|879|878|878.8|877.8|2
1707715500000|2024-02-12 05:25:00|878.9|877.9|881|880|881|880|878.9|877.9|11
1707715800000|2024-02-12 05:30:00|880.9|879.9|880.1|879.1|880.9|879.9|880.1|879.1|19
1707716100000|2024-02-12 05:35:00|880.3|879.3|880.4|879.4|880.5|879.5|880.3|879.3|7
1707716400000|2024-02-12 05:40:00|880.1|879.1|880.4|879.4|881|880|879.9|878.9|27
1707716700000|2024-02-12 05:45:00|880.3|879.3|880.3|879.3|880.4|879.4|880.3|879.3|0
1707717000000|2024-02-12 05:50:00|880|879|880|879|880.3|879.3|880|879|2
1707717300000|2024-02-12 05:55:00|879.9|878.9|879.9|878.9|880|879|879.8|878.8|5
1707717600000|2024-02-12 06:00:00|879.8|878.8|879.8|878.8|879.9|878.9|879.6|878.6|15
1707717900000|2024-02-12 06:05:00|879.6|878.6|879.4|878.4|879.8|878.8|879.1|878.1|24
1707718200000|2024-02-12 06:10:00|879.1|878.1|879.9|878.9|879.9|878.9|879|878|14
1707718500000|2024-02-12 06:15:00|880|879|879.5|878.5|880|879|879.4|878.4|5
1707718800000|2024-02-12 06:20:00|879.6|878.6|879.6|878.6|879.6|878.6|879.4|878.4|0
1707719100000|2024-02-12 06:25:00|878.8|877.8|878.8|877.8|878.9|877.9|878.5|877.5|117
1707719400000|2024-02-12 06:30:00|878.9|877.9|879|878|879.5|878.5|878.9|877.9|11
1707719700000|2024-02-12 06:35:00|878.9|877.9|878.6|877.6|879.1|878.1|878.5|877.5|14
1707720000000|2024-02-12 06:40:00|878.5|877.5|878.8|877.8|878.9|877.9|878.5|877.5|6
1707720300000|2024-02-12 06:45:00|878.9|877.9|878.5|877.5|878.9|877.9|878.4|877.4|5
1707720600000|2024-02-12 06:50:00|878.6|877.6|878.4|877.4|878.6|877.6|878.3|877.3|3
1707720900000|2024-02-12 06:55:00|878.5|877.5|878.8|877.8|879|878|878.5|877.5|5
1707721200000|2024-02-12 07:00:00|878.9|877.9|879.1|878.1|879.8|878.8|878.6|877.6|41
1707721500000|2024-02-12 07:05:00|879|878|878.8|877.8|879.4|878.4|878.6|877.6|49
1707721800000|2024-02-12 07:10:00|878.6|877.6|878.8|877.8|878.9|877.9|878.4|877.4|14
1707722100000|2024-02-12 07:15:00|878.9|877.9|878.6|877.6|878.9|877.9|878.1|877.1|91
1707722400000|2024-02-12 07:20:00|878.8|877.8|878.5|877.5|879|878|878.4|877.4|46
1707722700000|2024-02-12 07:25:00|878.6|877.6|879|878|879.4|878.4|878.6|877.6|48
1707723000000|2024-02-12 07:30:00|879.1|878.1|878.6|877.6|879.1|878.1|878.6|877.6|72
1707723300000|2024-02-12 07:35:00|878.9|877.9|878.6|877.6|879.1|878.1|878.6|877.6|43
1707723600000|2024-02-12 07:40:00|878.9|877.9|878.4|877.4|878.9|877.9|878.4|877.4|38
1707723900000|2024-02-12 07:45:00|878.6|877.6|879.4|878.4|879.4|878.4|878.6|877.6|134
1707724200000|2024-02-12 07:50:00|879.3|878.3|879.1|878.1|879.4|878.4|878.6|877.6|51
1707724500000|2024-02-12 07:55:00|879.3|878.3|875.4|874.4|879.3|878.3|875.1|874.1|586
1707724800000|2024-02-12 08:00:00|875.1|874.1|868.9|867.9|875.3|874.3|868.9|867.9|2049
1707725100000|2024-02-12 08:05:00|868.8|867.8|868.9|867.9|869.9|868.9|868|867|565
1707725400000|2024-02-12 08:10:00|868.8|867.8|867.4|866.4|868.9|867.9|866.4|865.4|1149
1707725700000|2024-02-12 08:15:00|867.9|866.9|871.1|870.1|871.1|870.1|867.9|866.9|891
1707726000000|2024-02-12 08:20:00|871|870|871.4|870.4|872.1|871.1|869.8|868.8|873
1707726300000|2024-02-12 08:25:00|871.1|870.1|872.9|871.9|873.3|872.3|870|869|807
1707726600000|2024-02-12 08:30:00|873.1|872.1|875.9|874.9|876.4|875.4|873.1|872.1|703
1707726900000|2024-02-12 08:35:00|875.6|874.6|874.6|873.6|878|877|874.6|873.6|1185
1707727200000|2024-02-12 08:40:00|874.9|873.9|875.1|874.1|875.3|874.3|874.1|873.1|295
1707727500000|2024-02-12 08:45:00|875.3|874.3|874.6|873.6|877.1|876.1|874.6|873.6|148
1707727800000|2024-02-12 08:50:00|874.9|873.9|874.4|873.4|875.1|874.1|874|873|277
1707728100000|2024-02-12 08:55:00|874.6|873.6|876.4|875.4|876.9|875.9|874.6|873.6|117
1707728400000|2024-02-12 09:00:00|876.5|875.5|876.9|875.9|877.1|876.1|876.1|875.1|267
1707728700000|2024-02-12 09:05:00|877|876|874.6|873.6|877.1|876.1|873.1|872.1|759
1707729000000|2024-02-12 09:10:00|874.5|873.5|871.9|870.9|874.8|873.8|871.6|870.6|383
1707729300000|2024-02-12 09:15:00|872.1|871.1|872.4|871.4|872.8|871.8|871.8|870.8|236
1707729600000|2024-02-12 09:20:00|872.1|871.1|872.9|871.9|873.1|872.1|872.1|871.1|218
1707729900000|2024-02-12 09:25:00|872.8|871.8|873.1|872.1|874|873|872.4|871.4|181
1707730200000|2024-02-12 09:30:00|873.3|872.3|873.6|872.6|874.9|873.9|872.5|871.5|373
1707730500000|2024-02-12 09:35:00|873.9|872.9|874.6|873.6|875.3|874.3|873.1|872.1|307
1707730800000|2024-02-12 09:40:00|874.4|873.4|874|873|874.8|873.8|873.4|872.4|283
1707731100000|2024-02-12 09:45:00|874.1|873.1|872.4|871.4|874.4|873.4|872.1|871.1|323
1707731400000|2024-02-12 09:50:00|872.6|871.6|872.6|871.6|873.4|872.4|871.9|870.9|565
1707731700000|2024-02-12 09:55:00|872.8|871.8|872.6|871.6|872.9|871.9|871.4|870.4|251
1707732000000|2024-02-12 10:00:00|872.5|871.5|871.6|870.6|872.5|871.5|871.5|870.5|149
1707732300000|2024-02-12 10:05:00|871.9|870.9|869.9|868.9|871.9|870.9|869.8|868.8|695
1707732600000|2024-02-12 10:10:00|870|869|869.4|868.4|870.6|869.6|868.9|867.9|444
1707732900000|2024-02-12 10:15:00|869.6|868.6|869.1|868.1|870.1|869.1|868.8|867.8|437
1707733200000|2024-02-12 10:20:00|868.9|867.9|868.4|867.4|868.9|867.9|868.1|867.1|424
1707733500000|2024-02-12 10:25:00|868.1|867.1|869.4|868.4|869.4|868.4|868.1|867.1|304
1707733800000|2024-02-12 10:30:00|869.3|868.3|867.6|866.6|869.9|868.9|867.5|866.5|974
1707734100000|2024-02-12 10:35:00|867.4|866.4|868.4|867.4|868.8|867.8|867|866|465
1707734400000|2024-02-12 10:40:00|868.3|867.3|868.6|867.6|868.6|867.6|867.9|866.9|171
1707734700000|2024-02-12 10:45:00|868.4|867.4|867.6|866.6|868.4|867.4|867.4|866.4|269
1707735000000|2024-02-12 10:50:00|867.8|866.8|867.4|866.4|868.1|867.1|866.9|865.9|235
1707735300000|2024-02-12 10:55:00|867.1|866.1|868.6|867.6|868.9|867.9|866.9|865.9|673
1707735600000|2024-02-12 11:00:00|868.5|867.5|869.3|868.3|869.6|868.6|868.1|867.1|181
1707735900000|2024-02-12 11:05:00|869.1|868.1|868.6|867.6|869.4|868.4|868.4|867.4|182
1707736200000|2024-02-12 11:10:00|868.1|867.1|868.4|867.4|868.9|867.9|868|867|280
1707736500000|2024-02-12 11:15:00|868.3|867.3|868.4|867.4|869.1|868.1|867.4|866.4|721
1707736800000|2024-02-12 11:20:00|868.5|867.5|869.5|868.5|870.1|869.1|868.4|867.4|444
1707737100000|2024-02-12 11:25:00|869.4|868.4|869.3|868.3|869.6|868.6|868.9|867.9|262
1707737400000|2024-02-12 11:30:00|869.1|868.1|869.6|868.6|870.3|869.3|869.1|868.1|411
1707737700000|2024-02-12 11:35:00|869.9|868.9|870.1|869.1|870.6|869.6|869.6|868.6|284
1707738000000|2024-02-12 11:40:00|870.3|869.3|870.1|869.1|870.4|869.4|869.4|868.4|642
1707738300000|2024-02-12 11:45:00|870.4|869.4|871.1|870.1|872.1|871.1|870|869|654
1707738600000|2024-02-12 11:50:00|870.9|869.9|870.6|869.6|871.1|870.1|870.4|869.4|368
1707738900000|2024-02-12 11:55:00|870.9|869.9|871.5|870.5|872.4|871.4|870.5|869.5|1006
1707739200000|2024-02-12 12:00:00|871.6|870.6|871.4|870.4|871.9|870.9|871.1|870.1|372
1707739500000|2024-02-12 12:05:00|871.6|870.6|872.1|871.1|872.4|871.4|871.4|870.4|208
1707739800000|2024-02-12 12:10:00|871.9|870.9|872.4|871.4|872.4|871.4|871.4|870.4|104
1707740100000|2024-02-12 12:15:00|872.6|871.6|874.3|873.3|874.5|873.5|872.5|871.5|1096
1707740400000|2024-02-12 12:20:00|874.1|873.1|873.4|872.4|874.1|873.1|873.1|872.1|284
1707740700000|2024-02-12 12:25:00|873.5|872.5|871.3|870.3|873.6|872.6|871.1|870.1|466
1707741000000|2024-02-12 12:30:00|871.1|870.1|870.6|869.6|871.5|870.5|870.6|869.6|120
1707741300000|2024-02-12 12:35:00|870.9|869.9|872.6|871.6|872.8|871.8|870.5|869.5|399
1707741600000|2024-02-12 12:40:00|872.5|871.5|873.1|872.1|873.5|872.5|871.9|870.9|314
1707741900000|2024-02-12 12:45:00|873.4|872.4|873.6|872.6|874|873|871.9|870.9|457
1707742200000|2024-02-12 12:50:00|873.4|872.4|875.4|874.4|875.4|874.4|873.4|872.4|220
1707742500000|2024-02-12 12:55:00|875.1|874.1|878.4|877.4|878.5|877.5|875|874|1419
1707742800000|2024-02-12 13:00:00|878.1|877.1|877.4|876.4|878.1|877.1|876.6|875.6|491
1707743100000|2024-02-12 13:05:00|877.6|876.6|877.9|876.9|878.6|877.6|877.5|876.5|585
1707743400000|2024-02-12 13:10:00|877.6|876.6|874.4|873.4|878.1|877.1|874.1|873.1|1053
1707743700000|2024-02-12 13:15:00|874.6|873.6|872.9|871.9|875.3|874.3|872.6|871.6|813
1707744000000|2024-02-12 13:20:00|872.6|871.6|872|871|872.9|871.9|870.5|869.5|490
1707744300000|2024-02-12 13:25:00|871.9|870.9|871.9|870.9|872.3|871.3|871.5|870.5|247
1707744600000|2024-02-12 13:30:00|872.1|871.1|870.1|869.1|872.1|871.1|869.6|868.6|503
1707744900000|2024-02-12 13:35:00|870|869|869.9|868.9|870.1|869.1|869.1|868.1|464
1707745200000|2024-02-12 13:40:00|870|869|869.4|868.4|871.1|870.1|869.4|868.4|299
1707745500000|2024-02-12 13:45:00|869.1|868.1|870.4|869.4|870.4|869.4|867.9|866.9|588
1707745800000|2024-02-12 13:50:00|870.1|869.1|870.9|869.9|871.1|870.1|869.9|868.9|701
1707746100000|2024-02-12 13:55:00|870.8|869.8|868.9|867.9|870.8|869.8|866.6|865.6|826
1707746400000|2024-02-12 14:00:00|869|868|872.3|871.3|872.9|871.9|868.5|867.5|662
1707746700000|2024-02-12 14:05:00|872.4|871.4|873.9|872.9|874.4|873.4|871.3|870.3|508
1707747000000|2024-02-12 14:10:00|873.6|872.6|875.9|874.9|875.9|874.9|872|871|416
1707747300000|2024-02-12 14:15:00|875.6|874.6|876.4|875.4|876.9|875.9|875.4|874.4|469
1707747600000|2024-02-12 14:20:00|876.1|875.1|878.4|877.4|878.4|877.4|875.8|874.8|488
1707747900000|2024-02-12 14:25:00|878.1|877.1|876.6|875.6|879.4|878.4|876.6|875.6|384
1707748200000|2024-02-12 14:30:00|876.8|875.8|875.9|874.9|878|877|875.1|874.1|598
1707748500000|2024-02-12 14:35:00|876.1|875.1|878.6|877.6|878.8|877.8|876.1|875.1|671
1707748800000|2024-02-12 14:40:00|878.5|877.5|880.9|879.9|881.1|880.1|878.3|877.3|812
1707749100000|2024-02-12 14:45:00|880.6|879.6|877.9|876.9|880.8|879.8|877.4|876.4|610
1707749400000|2024-02-12 14:50:00|877.8|876.8|877.3|876.3|878.4|877.4|876.9|875.9|457
1707749700000|2024-02-12 14:55:00|877.1|876.1|876.1|875.1|878.1|877.1|876.1|875.1|324
1707750000000|2024-02-12 15:00:00|876.3|875.3|879.1|878.1|879.1|878.1|875.9|874.9|933
1707750300000|2024-02-12 15:05:00|878.9|877.9|875.5|874.5|880.1|879.1|875.4|874.4|920
1707750600000|2024-02-12 15:10:00|875.6|874.6|876.6|875.6|876.9|875.9|874.9|873.9|764
1707750900000|2024-02-12 15:15:00|876.4|875.4|875.4|874.4|876.6|875.6|875.1|874.1|490
1707751200000|2024-02-12 15:20:00|875.6|874.6|875.6|874.6|876.1|875.1|874.4|873.4|2423
1707751500000|2024-02-12 15:25:00|875.4|874.4|875.6|874.6|876.4|875.4|873.4|872.4|918
1707751800000|2024-02-12 15:30:00|875.8|874.8|877.9|876.9|878.1|877.1|875.6|874.6|737
1707752100000|2024-02-12 15:35:00|877.8|876.8|876.9|875.9|878.6|877.6|876.5|875.5|403
1707752400000|2024-02-12 15:40:00|876.6|875.6|874.6|873.6|876.9|875.9|874.4|873.4|470
1707752700000|2024-02-12 15:45:00|874.5|873.5|873.4|872.4|874.6|873.6|873.1|872.1|1005
1707753000000|2024-02-12 15:50:00|873.3|872.3|871.9|870.9|873.9|872.9|871.6|870.6|813
1707753300000|2024-02-12 15:55:00|871.6|870.6|872.4|871.4|872.4|871.4|871|870|405
1707753600000|2024-02-12 16:00:00|872.3|871.3|873.6|872.6|873.9|872.9|871.5|870.5|1804
1707753900000|2024-02-12 16:05:00|873.5|872.5|872.1|871.1|873.9|872.9|871.5|870.5|1182
1707754200000|2024-02-12 16:10:00|871.9|870.9|872.5|871.5|873.8|872.8|871.6|870.6|741
1707754500000|2024-02-12 16:15:00|872.4|871.4|872.8|871.8|873.1|872.1|872.1|871.1|918
1707754800000|2024-02-12 16:20:00|872.6|871.6|874.6|873.6|875.9|874.9|872.6|871.6|1047
1707755100000|2024-02-12 16:25:00|874.8|873.8|872.5|871.5|874.9|873.9|870.6|869.6|6051
1707755400000|2024-02-12 16:30:00|872.3|871.3|869.9|868.9|872.4|871.4|869.6|868.6|2254
1707755700000|2024-02-12 16:35:00|869.8|868.8|868.1|867.1|870.9|869.9|868.1|867.1|1275
1707756000000|2024-02-12 16:40:00|868.4|867.4|868.6|867.6|869.1|868.1|868.1|867.1|460
1707756300000|2024-02-12 16:45:00|868.5|867.5|870.9|869.9|871.1|870.1|868.3|867.3|577
1707756600000|2024-02-12 16:50:00|870.8|869.8|872.1|871.1|872.6|871.6|870.6|869.6|781
1707756900000|2024-02-12 16:55:00|871.9|870.9|873.6|872.6|873.9|872.9|871.6|870.6|733
1707757200000|2024-02-12 17:00:00|873.5|872.5|874.6|873.6|875.4|874.4|873.5|872.5|398
1707757500000|2024-02-12 17:05:00|874.8|873.8|874.4|873.4|875.1|874.1|873.4|872.4|248
1707757800000|2024-02-12 17:10:00|874.5|873.5|873.1|872.1|874.6|873.6|872.9|871.9|311
1707758100000|2024-02-12 17:15:00|873.3|872.3|873.5|872.5|873.9|872.9|872.9|871.9|101
1707758400000|2024-02-12 17:20:00|873.6|872.6|874.6|873.6|875.1|874.1|873.4|872.4|90
1707758700000|2024-02-12 17:25:00|874.1|873.1|875|874|875.9|874.9|874.1|873.1|483
1707759000000|2024-02-12 17:30:00|874.9|873.9|873.8|872.8|875.1|874.1|872.9|871.9|183
1707759300000|2024-02-12 17:35:00|873.5|872.5|873.9|872.9|874.1|873.1|873.4|872.4|177
1707759600000|2024-02-12 17:40:00|874|873|874.4|873.4|874.5|873.5|873.6|872.6|110
1707759900000|2024-02-12 17:45:00|874.3|873.3|875.1|874.1|875.1|874.1|873.9|872.9|165
1707760200000|2024-02-12 17:50:00|875.4|874.4|874.4|873.4|875.4|874.4|874|873|146
1707760500000|2024-02-12 17:55:00|874.5|873.5|874.8|873.8|875.1|874.1|874.1|873.1|137
1707760800000|2024-02-12 18:00:00|874.6|873.6|875|874|875.4|874.4|874.1|873.1|297
1707761100000|2024-02-12 18:05:00|874.9|873.9|874.4|873.4|875.1|874.1|873.5|872.5|182
1707761400000|2024-02-12 18:10:00|874.6|873.6|873.9|872.9|874.9|873.9|873.8|872.8|159
1707761700000|2024-02-12 18:15:00|874|873|873.6|872.6|874.6|873.6|873.6|872.6|123
1707762000000|2024-02-12 18:20:00|873.8|872.8|872.4|871.4|874.4|873.4|872.4|871.4|411
1707762300000|2024-02-12 18:25:00|872.6|871.6|870.1|869.1|872.6|871.6|870.1|869.1|505
1707762600000|2024-02-12 18:30:00|870.3|869.3|871.6|870.6|872|871|870.1|869.1|241
1707762900000|2024-02-12 18:35:00|871.4|870.4|871.1|870.1|871.6|870.6|871.1|870.1|194
1707763200000|2024-02-12 18:40:00|871|870|871.4|870.4|871.8|870.8|870.9|869.9|123
1707763500000|2024-02-12 18:45:00|871.5|870.5|871.4|870.4|871.9|870.9|871.3|870.3|53
1707763800000|2024-02-12 18:50:00|871.5|870.5|870.4|869.4|872.4|871.4|870|869|128
1707764100000|2024-02-12 18:55:00|870.6|869.6|872|871|872.3|871.3|870.4|869.4|350
1707764400000|2024-02-12 19:00:00|872.1|871.1|872.1|871.1|872.6|871.6|871.9|870.9|103
1707764700000|2024-02-12 19:05:00|872.3|871.3|872.5|871.5|872.6|871.6|871|870|134
1707765000000|2024-02-12 19:10:00|872.9|871.9|873|872|873.5|872.5|872.4|871.4|143
1707765300000|2024-02-12 19:15:00|873.1|872.1|872.4|871.4|873.6|872.6|872.1|871.1|171
1707765600000|2024-02-12 19:20:00|872.5|871.5|872.9|871.9|873.6|872.6|871.6|870.6|347
1707765900000|2024-02-12 19:25:00|873|872|875.1|874.1|875.6|874.6|872.9|871.9|1041
1707766200000|2024-02-12 19:30:00|875.4|874.4|875.6|874.6|875.9|874.9|874.5|873.5|424
1707766500000|2024-02-12 19:35:00|875.4|874.4|876.1|875.1|876.6|875.6|875.4|874.4|356
1707766800000|2024-02-12 19:40:00|876.4|875.4|875.9|874.9|876.4|875.4|875.6|874.6|143
1707767100000|2024-02-12 19:45:00|876|875|876.9|875.9|877.1|876.1|876|875|99
1707767400000|2024-02-12 19:50:00|876.6|875.6|876.6|875.6|876.9|875.9|875.9|874.9|100
1707767700000|2024-02-12 19:55:00|876.4|875.4|877.1|876.1|877.3|876.3|876.4|875.4|115
1707768000000|2024-02-12 20:00:00|877.4|876.4|876.8|875.8|877.4|876.4|876.6|875.6|59
1707768300000|2024-02-12 20:05:00|876.6|875.6|876.9|875.9|876.9|875.9|876.4|875.4|34
1707768600000|2024-02-12 20:10:00|876.8|875.8|877.8|876.8|877.9|876.9|876.4|875.4|121
1707768900000|2024-02-12 20:15:00|877.6|876.6|877.9|876.9|878.1|877.1|877.6|876.6|61
1707769200000|2024-02-12 20:20:00|877.8|876.8|877.5|876.5|877.8|876.8|877.4|876.4|87
1707769500000|2024-02-12 20:25:00|877.4|876.4|878.6|877.6|878.9|877.9|877.4|876.4|241
1707769800000|2024-02-12 20:30:00|878.5|877.5|878.4|877.4|878.5|877.5|878.1|877.1|41
1707770100000|2024-02-12 20:35:00|878.5|877.5|878.4|877.4|878.8|877.8|878.4|877.4|72
1707770400000|2024-02-12 20:40:00|878.1|877.1|879.4|878.4|879.4|878.4|878.1|877.1|98
1707770700000|2024-02-12 20:45:00|879.1|878.1|879.6|878.6|879.6|878.6|878.9|877.9|35
1707771000000|2024-02-12 20:50:00|879.5|878.5|879.1|878.1|879.6|878.6|878.9|877.9|65
1707771300000|2024-02-12 20:55:00|878.9|877.9|879.1|878.1|879.4|878.4|878.9|877.9|27
1707771600000|2024-02-12 21:00:00|878.9|877.9|878.8|877.8|879|878|878.6|877.6|15
1707771900000|2024-02-12 21:05:00|878.6|877.6|878.6|877.6|878.8|877.8|878.4|877.4|12
1707772200000|2024-02-12 21:10:00|878.8|877.8|878.1|877.1|878.9|877.9|877.8|876.8|54
1707772500000|2024-02-12 21:15:00|878|877|878|877|878.3|877.3|878|877|12
1707772800000|2024-02-12 21:20:00|878.1|877.1|877.6|876.6|878.1|877.1|877.5|876.5|132
1707773100000|2024-02-12 21:25:00|877.5|876.5|877.4|876.4|877.5|876.5|877.3|876.3|5
1707773400000|2024-02-12 21:30:00|877.5|876.5|877.4|876.4|877.5|876.5|877.4|876.4|2
1707773700000|2024-02-12 21:35:00|877.5|876.5|877.5|876.5|877.5|876.5|877.4|876.4|1
1707774000000|2024-02-12 21:40:00|877.4|876.4|877.6|876.6|877.6|876.6|877.4|876.4|23
1707774300000|2024-02-12 21:45:00|877.8|876.8|877.6|876.6|877.8|876.8|877.6|876.6|6
1707774600000|2024-02-12 21:50:00|877.8|876.8|878.9|877.9|878.9|877.9|877.6|876.6|29
1707774900000|2024-02-12 21:55:00|879|878|878.3|877.3|879.3|878.3|878.3|877.3|28
1707775200000|2024-02-12 22:00:00|878.1|877.1|878|877|878.1|877.1|878|877|1
1707776100000|2024-02-12 22:15:00|878.1|877.1|878.1|877.1|878.1|877.1|878.1|877.1|0
1707776700000|2024-02-12 22:25:00|878|877|878|877|878|877|878|877|1
1707777600000|2024-02-12 22:40:00|878.3|877.3|878.3|877.3|878.3|877.3|878.3|877.3|0
1707777900000|2024-02-12 22:45:00|||||||||2
1707786000000|2024-02-13 01:00:00|877.8|876.6|877.4|876.4|878|877|877.4|876.4|23
1707786300000|2024-02-13 01:05:00|877.3|876.3|877.1|876.1|877.4|876.4|877.1|876.1|25
1707786900000|2024-02-13 01:15:00|876.9|875.9|876.9|875.9|876.9|875.9|876.8|875.8|8
1707787200000|2024-02-13 01:20:00|877.1|876.1|877.1|876.1|877.1|876.1|877.1|876.1|3
1707787500000|2024-02-13 01:25:00|877.4|876.4|877.9|876.9|878.1|877.1|877.4|876.4|10
1707787800000|2024-02-13 01:30:00|878.1|877.1|878.1|877.1|878.1|877.1|878.1|877.1|8
1707788100000|2024-02-13 01:35:00|878.4|877.4|878.1|877.1|878.4|877.4|877.9|876.9|21
1707788400000|2024-02-13 01:40:00|878|877|878.5|877.5|878.5|877.5|877.9|876.9|20
1707788700000|2024-02-13 01:45:00|878.4|877.4|877.9|876.9|878.4|877.4|877.8|876.8|17
1707789000000|2024-02-13 01:50:00|878.3|877.3|877.9|876.9|878.3|877.3|877.4|876.4|92
1707789300000|2024-02-13 01:55:00|878|877|878.4|877.4|878.8|877.8|877.9|876.9|51
1707789600000|2024-02-13 02:00:00|878.5|877.5|878.4|877.4|878.5|877.5|878.4|877.4|5
1707789900000|2024-02-13 02:05:00|878.1|877.1|878|877|878.4|877.4|877.9|876.9|16
1707790200000|2024-02-13 02:10:00|878.1|877.1|878.3|877.3|878.3|877.3|878.1|877.1|3
1707790500000|2024-02-13 02:15:00|878.1|877.1|878.4|877.4|878.4|877.4|878.1|877.1|0
1707791400000|2024-02-13 02:30:00|878.5|877.5|878.6|877.6|878.6|877.6|878.4|877.4|8
1707791700000|2024-02-13 02:35:00|878.9|877.9|878.8|877.8|878.9|877.9|878.6|877.6|6
1707792000000|2024-02-13 02:40:00|878.9|877.9|878.8|877.8|878.9|877.9|878.6|877.6|0
1707792300000|2024-02-13 02:45:00|878.9|877.9|878.4|877.4|879.3|878.3|878.1|877.1|66
1707792600000|2024-02-13 02:50:00|878.6|877.6|878.1|877.1|878.8|877.8|878|877|14
1707792900000|2024-02-13 02:55:00|878.3|877.3|878.4|877.4|878.4|877.4|878.3|877.3|3
1707793200000|2024-02-13 03:00:00|878.5|877.5|878.6|877.6|878.6|877.6|878.5|877.5|3
1707793500000|2024-02-13 03:05:00|878.9|877.9|878.4|877.4|878.9|877.9|878.1|877.1|26
1707793800000|2024-02-13 03:10:00|||||||||7
1707794100000|2024-02-13 03:15:00|878.1|877.1|878.4|877.4|878.4|877.4|878.1|877.1|11
1707794400000|2024-02-13 03:20:00|||||||||15
1707794700000|2024-02-13 03:25:00|878.3|877.3|878.4|877.4|878.4|877.4|878.1|877.1|6
1707795000000|2024-02-13 03:30:00|||||||||1
1707795300000|2024-02-13 03:35:00|878.1|877.1|878.1|877.1|878.1|877.1|878|877|13
1707795600000|2024-02-13 03:40:00|878.4|877.4|878.4|877.4|878.5|877.5|878.4|877.4|17
1707795900000|2024-02-13 03:45:00|878.1|877.1|878.1|877.1|878.1|877.1|878.1|877.1|7
1707796200000|2024-02-13 03:50:00|877.9|876.9|878.1|877.1|878.1|877.1|877.9|876.9|12
1707796500000|2024-02-13 03:55:00|877.9|876.9|877.9|876.9|877.9|876.9|877.8|876.8|6
1707796800000|2024-02-13 04:00:00|877.6|876.6|877.8|876.8|877.9|876.9|877.6|876.6|12
1707797100000|2024-02-13 04:05:00|877.9|876.9|877.9|876.9|877.9|876.9|877.9|876.9|7
1707797400000|2024-02-13 04:10:00|||||||||2
1707797700000|2024-02-13 04:15:00|||||||||2
1707798000000|2024-02-13 04:20:00|877.8|876.8|877.6|876.6|877.8|876.8|877.4|876.4|14
1707798300000|2024-02-13 04:25:00|877.8|876.8|877.6|876.6|877.8|876.8|877.5|876.5|42
1707798600000|2024-02-13 04:30:00|877.4|876.4|877.6|876.6|877.6|876.6|877.4|876.4|20
1707798900000|2024-02-13 04:35:00|877.8|876.8|878|877|878|877|877.8|876.8|42
1707799200000|2024-02-13 04:40:00|||||||||1
1707799500000|2024-02-13 04:45:00|877.9|876.9|878|877|878.1|877.1|877.9|876.9|4
1707799800000|2024-02-13 04:50:00|||||||||1
1707800100000|2024-02-13 04:55:00|878.1|877.1|877.9|876.9|878.3|877.3|877.9|876.9|14
1707800400000|2024-02-13 05:00:00|878|877|878|877|878|877|878|877|1
1707801000000|2024-02-13 05:10:00|||||||||3
1707801300000|2024-02-13 05:15:00|878.1|877.1|878|877|878.1|877.1|878|877|2
1707801600000|2024-02-13 05:20:00|877.9|876.9|878|877|878.1|877.1|877.9|876.9|2
1707801900000|2024-02-13 05:25:00|877.9|876.9|878.5|877.5|878.8|877.8|877.9|876.9|17
1707802200000|2024-02-13 05:30:00|878.6|877.6|878.6|877.6|878.6|877.6|878.6|877.6|0
1707802500000|2024-02-13 05:35:00|878.5|877.5|878.3|877.3|878.5|877.5|878.1|877.1|12
1707802800000|2024-02-13 05:40:00|878.1|877.1|878.1|877.1|878.3|877.3|878.1|877.1|1
1707803100000|2024-02-13 05:45:00|878.3|877.3|878.4|877.4|878.4|877.4|878.3|877.3|4
1707803400000|2024-02-13 05:50:00|878.1|877.1|878.3|877.3|878.3|877.3|878.1|877.1|8
1707803700000|2024-02-13 05:55:00|878.1|877.1|878.1|877.1|878.3|877.3|878.1|877.1|2
1707804000000|2024-02-13 06:00:00|878.3|877.3|878.1|877.1|878.3|877.3|878.1|877.1|15
1707804300000|2024-02-13 06:05:00|878.4|877.4|878.4|877.4|878.5|877.5|878.4|877.4|42
1707804600000|2024-02-13 06:10:00|878.5|877.5|878.4|877.4|878.5|877.5|878.4|877.4|2
1707804900000|2024-02-13 06:15:00|878.6|877.6|878.9|877.9|879.1|878.1|878.6|877.6|51
1707805200000|2024-02-13 06:20:00|879|878|878.8|877.8|879|878|878.8|877.8|36
1707805500000|2024-02-13 06:25:00|878.9|877.9|878.9|877.9|878.9|877.9|878.9|877.9|1
1707805800000|2024-02-13 06:30:00|879.3|878.3|879.9|878.9|879.9|878.9|879.1|878.1|328
1707806100000|2024-02-13 06:35:00|880.1|879.1|880.4|879.4|880.4|879.4|880.1|879.1|44
1707806400000|2024-02-13 06:40:00|880.1|879.1|880.1|879.1|880.1|879.1|880.1|879.1|29
1707806700000|2024-02-13 06:45:00|880|879|880.1|879.1|880.1|879.1|879.9|878.9|36
1707807000000|2024-02-13 06:50:00|||||||||19
1707807300000|2024-02-13 06:55:00|880.6|879.6|882|881|882.1|881.1|880.6|879.6|198
1707807600000|2024-02-13 07:00:00|882.1|881.1|882.4|881.4|883.6|882.6|882.1|881.1|461
1707807900000|2024-02-13 07:05:00|882.5|881.5|882.4|881.4|882.6|881.6|882.3|881.3|97
1707808200000|2024-02-13 07:10:00|882.3|881.3|882.6|881.6|882.6|881.6|881.9|880.9|189
1707808500000|2024-02-13 07:15:00|882.9|881.9|882.6|881.6|882.9|881.9|882|881|111
1707808800000|2024-02-13 07:20:00|882.8|881.8|883.1|882.1|883.4|882.4|882.8|881.8|104
1707809100000|2024-02-13 07:25:00|883|882|883.1|882.1|883.4|882.4|882.9|881.9|578
1707809400000|2024-02-13 07:30:00|883|882|882.5|881.5|883.1|882.1|882.4|881.4|102
1707809700000|2024-02-13 07:35:00|882.4|881.4|883.4|882.4|883.5|882.5|881.9|880.9|326
1707810000000|2024-02-13 07:40:00|883.5|882.5|883.1|882.1|883.6|882.6|882.8|881.8|157
1707810300000|2024-02-13 07:45:00|882.9|881.9|882.4|881.4|883|882|881.9|880.9|453
1707810600000|2024-02-13 07:50:00|882.6|881.6|882.9|881.9|882.9|881.9|881.9|880.9|311
1707810900000|2024-02-13 07:55:00|882.6|881.6|882.6|881.6|883|882|882.1|881.1|456
1707811200000|2024-02-13 08:00:00|882.4|881.4|883.5|882.5|884.6|883.6|882.1|881.1|1140
1707811500000|2024-02-13 08:05:00|883.4|882.4|882.9|881.9|883.4|882.4|882.4|881.4|811
1707811800000|2024-02-13 08:10:00|882.8|881.8|881.9|880.9|883.1|882.1|881.4|880.4|409
1707812100000|2024-02-13 08:15:00|882.1|881.1|882.6|881.6|882.9|881.9|881.9|880.9|471
1707812400000|2024-02-13 08:20:00|882.5|881.5|881.9|880.9|882.6|881.6|881.4|880.4|283
1707812700000|2024-02-13 08:25:00|881.6|880.6|882.3|881.3|882.9|881.9|880.9|879.9|1326
1707813000000|2024-02-13 08:30:00|882.1|881.1|883.1|882.1|883.4|882.4|881.4|880.4|1371
1707813300000|2024-02-13 08:35:00|882.9|881.9|881.3|880.3|883.1|882.1|880.9|879.9|376
1707813600000|2024-02-13 08:40:00|881.1|880.1|880.9|879.9|882.1|881.1|880.6|879.6|855
1707813900000|2024-02-13 08:45:00|880.6|879.6|879.6|878.6|881.1|880.1|879.1|878.1|175
1707814200000|2024-02-13 08:50:00|879.8|878.8|880.4|879.4|880.9|879.9|879.8|878.8|103
1707814500000|2024-02-13 08:55:00|880.6|879.6|877.9|876.9|880.6|879.6|877.9|876.9|177
1707814800000|2024-02-13 09:00:00|878.1|877.1|878.3|877.3|879.1|878.1|877.9|876.9|318
1707815100000|2024-02-13 09:05:00|878.4|877.4|878.9|877.9|879.3|878.3|878.3|877.3|223
1707815400000|2024-02-13 09:10:00|879|878|880.1|879.1|880.9|879.9|878.9|877.9|88
1707815700000|2024-02-13 09:15:00|880.3|879.3|881.4|880.4|881.4|880.4|880.1|879.1|144
1707816000000|2024-02-13 09:20:00|881.1|880.1|882.6|881.6|882.9|881.9|880.9|879.9|465
1707816300000|2024-02-13 09:25:00|882.9|881.9|883|882|883.1|882.1|882.5|881.5|164
1707816600000|2024-02-13 09:30:00|883.1|882.1|885.9|884.9|886|885|882.6|881.6|813
1707816900000|2024-02-13 09:35:00|886|885|885.4|884.4|886.4|885.4|885.1|884.1|503
1707817200000|2024-02-13 09:40:00|885.6|884.6|884.4|883.4|886.1|885.1|884.1|883.1|699
1707817500000|2024-02-13 09:45:00|884.5|883.5|883.8|882.8|885.4|884.4|883.6|882.6|1105
1707817800000|2024-02-13 09:50:00|883.9|882.9|885.1|884.1|885.1|884.1|883.6|882.6|733
1707818100000|2024-02-13 09:55:00|885|884|882.3|881.3|885|884|881.9|880.9|244
1707818400000|2024-02-13 10:00:00|882.4|881.4|883.4|882.4|883.6|882.6|882.4|881.4|326
1707818700000|2024-02-13 10:05:00|883.1|882.1|885.4|884.4|885.6|884.6|883.1|882.1|774
1707819000000|2024-02-13 10:10:00|885.3|884.3|884.9|883.9|885.4|884.4|883.1|882.1|620
1707819300000|2024-02-13 10:15:00|884.8|883.8|886.4|885.4|886.5|885.5|884.6|883.6|1075
1707819600000|2024-02-13 10:20:00|886.5|885.5|887.6|886.6|888.4|887.4|886.3|885.3|1756
1707819900000|2024-02-13 10:25:00|887.9|886.9|887.4|886.4|888.4|887.4|886.8|885.8|316
1707820200000|2024-02-13 10:30:00|887.9|886.9|886.9|885.9|887.9|886.9|886.3|885.3|616
1707820500000|2024-02-13 10:35:00|886.6|885.6|886.9|885.9|887.1|886.1|886.4|885.4|443
1707820800000|2024-02-13 10:40:00|887.1|886.1|886.6|885.6|887.4|886.4|886.4|885.4|126
1707821100000|2024-02-13 10:45:00|886.8|885.8|886.6|885.6|886.9|885.9|885.6|884.6|1548
1707821400000|2024-02-13 10:50:00|886.1|885.1|884.4|883.4|886.4|885.4|884.4|883.4|988
1707821700000|2024-02-13 10:55:00|884.1|883.1|883.5|882.5|884.3|883.3|883.1|882.1|1044
1707822000000|2024-02-13 11:00:00|883.6|882.6|885.9|884.9|886|885|882.6|881.6|844
1707822300000|2024-02-13 11:05:00|885.8|884.8|885.1|884.1|885.9|884.9|884.6|883.6|142
1707822600000|2024-02-13 11:10:00|885|884|884.3|883.3|885.1|884.1|883.5|882.5|326
1707822900000|2024-02-13 11:15:00|884.1|883.1|884.4|883.4|884.4|883.4|883.6|882.6|87
1707823200000|2024-02-13 11:20:00|883.9|882.9|882.9|881.9|883.9|882.9|882.6|881.6|482
1707823500000|2024-02-13 11:25:00|882.8|881.8|883.9|882.9|883.9|882.9|882.4|881.4|298
1707823800000|2024-02-13 11:30:00|883.6|882.6|884.9|883.9|885.3|884.3|883.4|882.4|996
1707824100000|2024-02-13 11:35:00|884.8|883.8|882.9|881.9|884.9|883.9|882.6|881.6|483
1707824400000|2024-02-13 11:40:00|883.1|882.1|882.9|881.9|883.1|882.1|882.6|881.6|51
1707824700000|2024-02-13 11:45:00|882.8|881.8|881.6|880.6|882.9|881.9|881.1|880.1|312
1707825000000|2024-02-13 11:50:00|881.8|880.8|882.6|881.6|883.4|882.4|881.6|880.6|257
1707825300000|2024-02-13 11:55:00|883.1|882.1|883.1|882.1|883.4|882.4|882.9|881.9|55
1707825600000|2024-02-13 12:00:00|883.4|882.4|884.4|883.4|884.4|883.4|883.1|882.1|358
1707825900000|2024-02-13 12:05:00|884.3|883.3|883.3|882.3|884.4|883.4|882.9|881.9|111
1707826200000|2024-02-13 12:10:00|883.1|882.1|883.4|882.4|884.4|883.4|883.1|882.1|191
1707826500000|2024-02-13 12:15:00|883.3|882.3|883.3|882.3|883.4|882.4|882.9|881.9|62
1707826800000|2024-02-13 12:20:00|883.1|882.1|882.9|881.9|883.3|882.3|882.6|881.6|252
1707827100000|2024-02-13 12:25:00|883.1|882.1|882.6|881.6|883.1|882.1|882.1|881.1|211
1707827400000|2024-02-13 12:30:00|882.9|881.9|882.8|881.8|882.9|881.9|881.9|880.9|166
1707827700000|2024-02-13 12:35:00|882.6|881.6|883.4|882.4|883.4|882.4|882.6|881.6|169
1707828000000|2024-02-13 12:40:00|883.5|882.5|883.1|882.1|883.6|882.6|882.9|881.9|109
1707828300000|2024-02-13 12:45:00|883.3|882.3|883.9|882.9|884.4|883.4|883.1|882.1|153
1707828600000|2024-02-13 12:50:00|883.6|882.6|883.1|882.1|883.9|882.9|882.5|881.5|198
1707828900000|2024-02-13 12:55:00|883|882|884.3|883.3|884.6|883.6|882.6|881.6|378
1707829200000|2024-02-13 13:00:00|884.1|883.1|882.4|881.4|884.4|883.4|882.1|881.1|264
1707829500000|2024-02-13 13:05:00|882.3|881.3|881.4|880.4|882.4|881.4|881.3|880.3|226
1707829800000|2024-02-13 13:10:00|881.5|880.5|881.1|880.1|882.4|881.4|880.8|879.8|599
1707830100000|2024-02-13 13:15:00|881|880|881.6|880.6|882.4|881.4|880.4|879.4|1059
1707830400000|2024-02-13 13:20:00|881.8|880.8|881.4|880.4|882.1|881.1|881.1|880.1|277
1707830700000|2024-02-13 13:25:00|881.5|880.5|879.4|878.4|882.1|881.1|879.1|878.1|649
1707831000000|2024-02-13 13:30:00|878.4|877.4|878.5|877.5|880.4|879.4|878.4|877.4|982
1707831300000|2024-02-13 13:35:00|878.4|877.4|878.6|877.6|879.1|878.1|877.5|876.5|647
1707831600000|2024-02-13 13:40:00|878.8|877.8|875.6|874.6|878.9|877.9|875.5|874.5|441
1707831900000|2024-02-13 13:45:00|875.8|874.8|875.6|874.6|876.3|875.3|875.1|874.1|333
1707832200000|2024-02-13 13:50:00|875.5|874.5|875.4|874.4|876.4|875.4|875.1|874.1|581
1707832500000|2024-02-13 13:55:00|875.5|874.5|875.4|874.4|875.6|874.6|874.1|873.1|944
1707832800000|2024-02-13 14:00:00|875.6|874.6|879.6|878.6|879.6|878.6|875.4|874.4|1700
1707833100000|2024-02-13 14:05:00|879.3|878.3|879|878|879.6|878.6|878.1|877.1|369
1707833400000|2024-02-13 14:10:00|878.9|877.9|876.9|875.9|878.9|877.9|876.1|875.1|658
1707833700000|2024-02-13 14:15:00|876.8|875.8|877.1|876.1|877.5|876.5|876.4|875.4|328
1707834000000|2024-02-13 14:20:00|876.9|875.9|877.1|876.1|879.4|878.4|876.8|875.8|996
1707834300000|2024-02-13 14:25:00|877.4|876.4|877.9|876.9|878|877|876.5|875.5|438
1707834600000|2024-02-13 14:30:00|878.1|877.1|877.4|876.4|878.9|877.9|876.9|875.9|445
1707834900000|2024-02-13 14:35:00|877.3|876.3|875.6|874.6|878|877|875.6|874.6|1481
1707835200000|2024-02-13 14:40:00|875.4|874.4|872.6|871.6|875.4|874.4|872.1|871.1|3188
1707835500000|2024-02-13 14:45:00|872.9|871.9|875.4|874.4|875.6|874.6|872.8|871.8|2777
1707835800000|2024-02-13 14:50:00|875.1|874.1|875.4|874.4|876.6|875.6|874.4|873.4|1076
1707836100000|2024-02-13 14:55:00|875.6|874.6|873.4|872.4|875.6|874.6|873.4|872.4|1059
1707836400000|2024-02-13 15:00:00|873.5|872.5|871.6|870.6|873.6|872.6|871.1|870.1|2489
1707836700000|2024-02-13 15:05:00|871.5|870.5|871.6|870.6|872.6|871.6|871.1|870.1|1454
1707837000000|2024-02-13 15:10:00|871.4|870.4|868.9|867.9|872.4|871.4|868.6|867.6|2802
1707837300000|2024-02-13 15:15:00|869|868|869.5|868.5|871.4|870.4|868.9|867.9|1086
1707837600000|2024-02-13 15:20:00|869.6|868.6|870.4|869.4|871.6|870.6|869.4|868.4|782
1707837900000|2024-02-13 15:25:00|870.5|869.5|870.4|869.4|871.1|870.1|869.9|868.9|711
1707838200000|2024-02-13 15:30:00|870.5|869.5|868.6|867.6|870.5|869.5|867.6|866.6|2105
1707838500000|2024-02-13 15:35:00|868.5|867.5|869.9|868.9|870.1|869.1|868.3|867.3|1189
1707838800000|2024-02-13 15:40:00|869.8|868.8|870.4|869.4|870.9|869.9|868.5|867.5|599
1707839100000|2024-02-13 15:45:00|870.5|869.5|873.6|872.6|874.5|873.5|870.4|869.4|1287
1707839400000|2024-02-13 15:50:00|873.8|872.8|873|872|874.6|873.6|872.6|871.6|656
1707839700000|2024-02-13 15:55:00|872.9|871.9|873.4|872.4|873.6|872.6|871.6|870.6|726
1707840000000|2024-02-13 16:00:00|873.5|872.5|874.1|873.1|874.9|873.9|872.9|871.9|1354
1707840300000|2024-02-13 16:05:00|874.4|873.4|876.3|875.3|876.4|875.4|873.4|872.4|1294
1707840600000|2024-02-13 16:10:00|876.1|875.1|874.6|873.6|876.1|875.1|873.1|872.1|947
1707840900000|2024-02-13 16:15:00|874.8|873.8|875.1|874.1|875.9|874.9|873.9|872.9|1195
1707841200000|2024-02-13 16:20:00|875|874|876.5|875.5|877.1|876.1|874.8|873.8|802
1707841500000|2024-02-13 16:25:00|876.6|875.6|876.1|875.1|876.9|875.9|874|873|2739
1707841800000|2024-02-13 16:30:00|876.3|875.3|878.9|877.9|879.4|878.4|876.1|875.1|2432
1707842100000|2024-02-13 16:35:00|878.8|877.8|877|876|878.9|877.9|876.9|875.9|843
1707842400000|2024-02-13 16:40:00|877.1|876.1|875.4|874.4|877.4|876.4|874.6|873.6|662
1707842700000|2024-02-13 16:45:00|875.6|874.6|876|875|876.9|875.9|875.5|874.5|280
1707843000000|2024-02-13 16:50:00|876.1|875.1|877.6|876.6|878.1|877.1|875.9|874.9|262
1707843300000|2024-02-13 16:55:00|877.4|876.4|878.6|877.6|879.8|878.8|877.4|876.4|772
1707843600000|2024-02-13 17:00:00|878.5|877.5|878.8|877.8|879.4|878.4|878.1|877.1|600
1707843900000|2024-02-13 17:05:00|878.9|877.9|879.1|878.1|879.6|878.6|877.8|876.8|803
1707844200000|2024-02-13 17:10:00|879.3|878.3|880.4|879.4|880.6|879.6|878.9|877.9|1261
1707844500000|2024-02-13 17:15:00|880.5|879.5|880.6|879.6|880.9|879.9|880.1|879.1|399
1707844800000|2024-02-13 17:20:00|880.9|879.9|879.9|878.9|881.1|880.1|879.6|878.6|555
1707845100000|2024-02-13 17:25:00|880.1|879.1|879.9|878.9|880.1|879.1|879.6|878.6|277
1707845400000|2024-02-13 17:30:00|880|879|880.4|879.4|880.4|879.4|879.1|878.1|562
1707845700000|2024-02-13 17:35:00|880.1|879.1|879.4|878.4|880.1|879.1|878.3|877.3|846
1707846000000|2024-02-13 17:40:00|879.5|878.5|879.1|878.1|879.6|878.6|878.4|877.4|357
1707846300000|2024-02-13 17:45:00|879.4|878.4|881.1|880.1|881.4|880.4|878.9|877.9|1262
1707846600000|2024-02-13 17:50:00|881.3|880.3|879.8|878.8|881.6|880.6|879.1|878.1|633
1707846900000|2024-02-13 17:55:00|879.9|878.9|878.5|877.5|879.9|878.9|878.4|877.4|481
1707847200000|2024-02-13 18:00:00|878.4|877.4|880.1|879.1|880.3|879.3|878.4|877.4|305
1707847500000|2024-02-13 18:05:00|880|879|878.1|877.1|880.3|879.3|877.9|876.9|234
1707847800000|2024-02-13 18:10:00|878.4|877.4|877.9|876.9|878.4|877.4|877.4|876.4|126
1707848100000|2024-02-13 18:15:00|878|877|878.3|877.3|879|878|878|877|326
1707848400000|2024-02-13 18:20:00|878.1|877.1|877.9|876.9|878.9|877.9|877.9|876.9|448
1707848700000|2024-02-13 18:25:00|878|877|876.9|875.9|878.1|877.1|876.6|875.6|198
1707849000000|2024-02-13 18:30:00|877|876|877.4|876.4|877.5|876.5|876.4|875.4|243
1707849300000|2024-02-13 18:35:00|877.5|876.5|877|876|877.9|876.9|876.6|875.6|425
1707849600000|2024-02-13 18:40:00|876.9|875.9|877.1|876.1|877.6|876.6|876.6|875.6|123
1707849900000|2024-02-13 18:45:00|877.3|876.3|876.9|875.9|878.1|877.1|876.6|875.6|222
1707850200000|2024-02-13 18:50:00|876.8|875.8|876.3|875.3|877|876|876|875|454
1707850500000|2024-02-13 18:55:00|876.4|875.4|875.6|874.6|876.4|875.4|875.1|874.1|350
1707850800000|2024-02-13 19:00:00|875.5|874.5|875.6|874.6|875.9|874.9|874.9|873.9|222
1707851100000|2024-02-13 19:05:00|875.8|874.8|873.9|872.9|875.8|874.8|873.9|872.9|505
1707851400000|2024-02-13 19:10:00|874|873|874.9|873.9|875.6|874.6|873.9|872.9|774
1707851700000|2024-02-13 19:15:00|875|874|875|874|876|875|874.6|873.6|417
1707852000000|2024-02-13 19:20:00|875.1|874.1|875.1|874.1|876.1|875.1|874.6|873.6|462
1707852300000|2024-02-13 19:25:00|875.4|874.4|873.1|872.1|875.6|874.6|872.4|871.4|1624
1707852600000|2024-02-13 19:30:00|872.9|871.9|872.6|871.6|873.3|872.3|872.1|871.1|532
1707852900000|2024-02-13 19:35:00|872.5|871.5|872.1|871.1|872.5|871.5|871.6|870.6|80
1707853200000|2024-02-13 19:40:00|872.4|871.4|871.6|870.6|872.4|871.4|871.6|870.6|118
1707853500000|2024-02-13 19:45:00|871.8|870.8|871.6|870.6|872.1|871.1|871.4|870.4|111
1707853800000|2024-02-13 19:50:00|871.5|870.5|871.4|870.4|871.9|870.9|871.4|870.4|312
1707854100000|2024-02-13 19:55:00|871.5|870.5|872.1|871.1|872.1|871.1|871.4|870.4|308
1707854400000|2024-02-13 20:00:00|871.9|870.9|871.4|870.4|872.1|871.1|871.3|870.3|122
1707854700000|2024-02-13 20:05:00|871.6|870.6|871.8|870.8|871.9|870.9|871.4|870.4|35
1707855000000|2024-02-13 20:10:00|871.6|870.6|871.4|870.4|871.8|870.8|871.3|870.3|24
1707855300000|2024-02-13 20:15:00|871.3|870.3|871.1|870.1|871.4|870.4|870.9|869.9|73
1707855600000|2024-02-13 20:20:00|871|870|870.9|869.9|871.1|870.1|870.6|869.6|129
1707855900000|2024-02-13 20:25:00|871.1|870.1|871.1|870.1|871.1|870.1|871.1|870.1|48
1707856200000|2024-02-13 20:30:00|871.3|870.3|871.4|870.4|871.4|870.4|871.1|870.1|39
1707856500000|2024-02-13 20:35:00|871.3|870.3|871.4|870.4|871.6|870.6|871.1|870.1|66
1707856800000|2024-02-13 20:40:00|871.5|870.5|871.6|870.6|871.9|870.9|871.4|870.4|29
1707857100000|2024-02-13 20:45:00|871.8|870.8|871.5|870.5|871.9|870.9|871.4|870.4|29
1707857400000|2024-02-13 20:50:00|871.6|870.6|871.5|870.5|871.6|870.6|871.4|870.4|25
1707857700000|2024-02-13 20:55:00|871.6|870.6|871.6|870.6|871.8|870.8|871.4|870.4|29
1707858000000|2024-02-13 21:00:00|871.9|870.9|871.1|870.1|871.9|870.9|871.1|870.1|75
1707858300000|2024-02-13 21:05:00|871|870|871.6|870.6|871.6|870.6|871|870|35
1707858600000|2024-02-13 21:10:00|871.5|870.5|871.6|870.6|871.9|870.9|871.4|870.4|8
1707858900000|2024-02-13 21:15:00|871.5|870.5|871.6|870.6|871.6|870.6|871.4|870.4|25
1707859200000|2024-02-13 21:20:00|871.5|870.5|871.1|870.1|871.6|870.6|871.1|870.1|8
1707859500000|2024-02-13 21:25:00|871|870|871.1|870.1|871.1|870.1|871|870|50
1707859800000|2024-02-13 21:30:00|871.4|870.4|873.8|872.8|873.9|872.9|871.1|870.1|96
1707860100000|2024-02-13 21:35:00|873.6|872.6|873.4|872.4|874|873|873.1|872.1|37
1707860400000|2024-02-13 21:40:00|873.3|872.3|873.3|872.3|873.6|872.6|873.1|872.1|27
1707860700000|2024-02-13 21:45:00|873.4|872.4|872.9|871.9|873.4|872.4|872.9|871.9|4
1707861000000|2024-02-13 21:50:00|873|872|872.9|871.9|873.1|872.1|872.9|871.9|8
1707861300000|2024-02-13 21:55:00|872.8|871.8|872.4|871.4|873|872|872.4|871.4|93
1707861600000|2024-02-13 22:00:00|872.3|871.3|872.3|871.3|872.3|871.3|872.3|871.3|1
1707862200000|2024-02-13 22:10:00|872.6|871.6|872.6|871.6|872.6|871.6|872.5|871.5|67
1707862500000|2024-02-13 22:15:00|872.9|871.9|872.8|871.8|872.9|871.9|872.8|871.8|16
1707862800000|2024-02-13 22:20:00|872.5|871.5|872.3|871.3|872.5|871.5|872.3|871.3|0
1707863400000|2024-02-13 22:30:00|872.9|869.9|872.9|869.9|872.9|869.9|872.9|869.9|1
1707863700000|2024-02-13 22:35:00|873.1|870.1|873|870|873.1|870.1|873|870|0
1707864900000|2024-02-13 22:55:00|873.1|870.1|872.9|871.9|873.1|871.9|872.3|870.1|1
1707872400000|2024-02-14 01:00:00|872.6|871.6|871.6|870.6|872.6|871.6|871.5|870.5|70
1707872700000|2024-02-14 01:05:00|871.8|870.8|869.8|868.8|872|871|869.6|868.6|59
1707873000000|2024-02-14 01:10:00|869.9|868.9|869.9|868.9|870|869|869.4|868.4|135
1707873300000|2024-02-14 01:15:00|870|869|869.4|868.4|870|869|869.3|868.3|10
1707873600000|2024-02-14 01:20:00|869.3|868.3|868.9|867.9|869.6|868.6|868.8|867.8|59
1707873900000|2024-02-14 01:25:00|869|868|869.3|868.3|869.4|868.4|868.9|867.9|12
1707874200000|2024-02-14 01:30:00|869.1|868.1|869.5|868.5|869.6|868.6|868.9|867.9|20
1707874500000|2024-02-14 01:35:00|869.6|868.6|869.5|868.5|869.8|868.8|869.1|868.1|29
1707874800000|2024-02-14 01:40:00|869.6|868.6|869.5|868.5|869.6|868.6|869.4|868.4|14
1707875100000|2024-02-14 01:45:00|869.4|868.4|869.4|868.4|869.5|868.5|869.1|868.1|17
1707875400000|2024-02-14 01:50:00|869.5|868.5|869.8|868.8|869.9|868.9|869.5|868.5|18
1707875700000|2024-02-14 01:55:00|869.6|868.6|869.6|868.6|869.9|868.9|869.5|868.5|3
1707876000000|2024-02-14 02:00:00|869.9|868.9|869.4|868.4|869.9|868.9|869.4|868.4|15
1707876300000|2024-02-14 02:05:00|869.6|868.6|869.4|868.4|869.6|868.6|869.1|868.1|2
1707876600000|2024-02-14 02:10:00|869.3|868.3|869|868|869.3|868.3|868.9|867.9|0
1707876900000|2024-02-14 02:15:00|869.1|868.1|869.4|868.4|869.6|868.6|869.1|868.1|30
1707877200000|2024-02-14 02:20:00|869.3|868.3|869.1|868.1|869.3|868.3|869|868|5
1707877500000|2024-02-14 02:25:00|868.9|867.9|869.3|868.3|869.4|868.4|868.9|867.9|14
1707877800000|2024-02-14 02:30:00|869.1|868.1|870|869|870|869|869.1|868.1|85
1707878100000|2024-02-14 02:35:00|869.9|868.9|870.4|869.4|870.4|869.4|869.9|868.9|7
1707878400000|2024-02-14 02:40:00|870.3|869.3|870.3|869.3|870.4|869.4|870|869|55
1707878700000|2024-02-14 02:45:00|870.1|869.1|870|869|870.4|869.4|869.9|868.9|16
1707879000000|2024-02-14 02:50:00|869.9|868.9|870.1|869.1|870.1|869.1|869.8|868.8|20
1707879300000|2024-02-14 02:55:00|870.4|869.4|870.3|869.3|870.5|869.5|870.3|869.3|11
1707879600000|2024-02-14 03:00:00|870.4|869.4|870.9|869.9|870.9|869.9|870.1|869.1|7
1707879900000|2024-02-14 03:05:00|870.8|869.8|870.6|869.6|870.9|869.9|870.5|869.5|6
1707880200000|2024-02-14 03:10:00|870.5|869.5|871.5|870.5|871.6|870.6|870.5|869.5|57
1707880500000|2024-02-14 03:15:00|871.4|870.4|871.8|870.8|871.9|870.9|871.3|870.3|8
1707880800000|2024-02-14 03:20:00|871.9|870.9|873.4|872.4|873.4|872.4|871.8|870.8|77
1707881100000|2024-02-14 03:25:00|873.5|872.5|872.8|871.8|873.6|872.6|872.4|871.4|3
1707881400000|2024-02-14 03:30:00|872.6|871.6|872.5|871.5|872.8|871.8|872.4|871.4|0
1707881700000|2024-02-14 03:35:00|872.1|871.1|872|871|872.4|871.4|872|871|11
1707882000000|2024-02-14 03:40:00|871.9|870.9|871.9|870.9|872|871|871.8|870.8|3
1707882300000|2024-02-14 03:45:00|872|871|872.1|871.1|872.3|871.3|871.9|870.9|2
1707882600000|2024-02-14 03:50:00|872.3|871.3|872.1|871.1|872.3|871.3|872|871|2
1707882900000|2024-02-14 03:55:00|872|871|872|871|872.1|871.1|872|871|1
1707883200000|2024-02-14 04:00:00|872.1|871.1|872|871|872.1|871.1|872|871|0
1707883500000|2024-02-14 04:05:00|872.1|871.1|873.3|872.3|873.3|872.3|872.1|871.1|281
1707883800000|2024-02-14 04:10:00|873.1|872.1|872.6|871.6|873.5|872.5|872.5|871.5|5
1707884100000|2024-02-14 04:15:00|872.5|871.5|872.5|871.5|872.6|871.6|872.5|871.5|0
1707884400000|2024-02-14 04:20:00|872.6|871.6|872.6|871.6|872.8|871.8|872.5|871.5|2
1707884700000|2024-02-14 04:25:00|872.5|871.5|872.5|871.5|872.6|871.6|872.5|871.5|3
1707885000000|2024-02-14 04:30:00|872.6|871.6|872.5|871.5|872.6|871.6|872.5|871.5|0
1707885300000|2024-02-14 04:35:00|872.4|871.4|872.4|871.4|872.5|871.5|872.4|871.4|54
1707885600000|2024-02-14 04:40:00|872.6|871.6|873.6|872.6|873.6|872.6|872.6|871.6|115
1707885900000|2024-02-14 04:45:00|873.9|872.9|873.8|872.8|873.9|872.9|873.6|872.6|11
1707886200000|2024-02-14 04:50:00|873.6|872.6|873.6|872.6|873.8|872.8|873.5|872.5|2
1707886500000|2024-02-14 04:55:00|873.8|872.8|873.6|872.6|873.8|872.8|873.6|872.6|6
1707886800000|2024-02-14 05:00:00|873.8|872.8|874|873|874|873|873.6|872.6|4
1707887100000|2024-02-14 05:05:00|874.1|873.1|874|873|874.1|873.1|874|873|0
1707887400000|2024-02-14 05:10:00|873.8|872.8|873.6|872.6|873.8|872.8|873.5|872.5|16
1707887700000|2024-02-14 05:15:00|873.8|872.8|874.1|873.1|874.3|873.3|873.8|872.8|10
1707888000000|2024-02-14 05:20:00|874.3|873.3|874.3|873.3|874.3|873.3|874.1|873.1|1
1707888300000|2024-02-14 05:25:00|874.1|873.1|874.4|873.4|874.4|873.4|874.1|873.1|0
1707888600000|2024-02-14 05:30:00|874.3|873.3|874.4|873.4|874.6|873.6|874.3|873.3|3
1707888900000|2024-02-14 05:35:00|874.5|873.5|873.9|872.9|874.5|873.5|873.9|872.9|6
1707889200000|2024-02-14 05:40:00|873.8|872.8|874|873|874|873|873.6|872.6|5
1707889500000|2024-02-14 05:45:00|873.6|872.6|873.1|872.1|873.6|872.6|873.1|872.1|17
1707889800000|2024-02-14 05:50:00|873.3|872.3|873.4|872.4|873.5|872.5|873.3|872.3|4
1707890100000|2024-02-14 05:55:00|873.3|872.3|873.1|872.1|873.4|872.4|873.1|872.1|2
1707890400000|2024-02-14 06:00:00|873.3|872.3|872.9|871.9|873.4|872.4|872.8|871.8|38
1707890700000|2024-02-14 06:05:00|872.8|871.8|873.1|872.1|873.1|872.1|872.8|871.8|2
1707891000000|2024-02-14 06:10:00|873.3|872.3|873.4|872.4|873.6|872.6|873.1|872.1|4
1707891300000|2024-02-14 06:15:00|873.5|872.5|873.1|872.1|873.6|872.6|873|872|3
1707891600000|2024-02-14 06:20:00|873|872|873|872|873.1|872.1|872.6|871.6|24
1707891900000|2024-02-14 06:25:00|873.1|872.1|872.9|871.9|873.1|872.1|872.9|871.9|4
1707892200000|2024-02-14 06:30:00|872.8|871.8|872.8|871.8|872.8|871.8|872.6|871.6|12
1707892500000|2024-02-14 06:35:00|873|872|873|872|873.1|872.1|873|872|6
1707892800000|2024-02-14 06:40:00|872.9|871.9|872.6|871.6|873.1|872.1|872.6|871.6|10
1707893100000|2024-02-14 06:45:00|872.8|871.8|872.9|871.9|873|872|872.8|871.8|9
1707893400000|2024-02-14 06:50:00|872.8|871.8|872.9|871.9|872.9|871.9|872.6|871.6|9
1707893700000|2024-02-14 06:55:00|872.8|871.8|871.6|870.6|873.1|872.1|871.5|870.5|73
1707894000000|2024-02-14 07:00:00|871.5|870.5|871.8|870.8|872.1|871.1|871.4|870.4|75
1707894300000|2024-02-14 07:05:00|871.9|870.9|871.8|870.8|872.4|871.4|871.5|870.5|47
1707894600000|2024-02-14 07:10:00|871.9|870.9|872.4|871.4|872.4|871.4|870.6|869.6|253
1707894900000|2024-02-14 07:15:00|872.3|871.3|871.6|870.6|872.4|871.4|871.6|870.6|100
1707895200000|2024-02-14 07:20:00|871.8|870.8|873.9|872.9|874.1|873.1|871.4|870.4|207
1707895500000|2024-02-14 07:25:00|874|873|873.4|872.4|874.4|873.4|873.3|872.3|110
1707895800000|2024-02-14 07:30:00|873.3|872.3|873.4|872.4|873.6|872.6|873|872|84
1707896100000|2024-02-14 07:35:00|873.5|872.5|874.1|873.1|874.9|873.9|873.5|872.5|131
1707896400000|2024-02-14 07:40:00|874|873|873.1|872.1|874.1|873.1|872.9|871.9|592
1707896700000|2024-02-14 07:45:00|873.3|872.3|872.4|871.4|873.4|872.4|872.4|871.4|72
1707897000000|2024-02-14 07:50:00|872.6|871.6|870.9|869.9|872.9|871.9|870.6|869.6|812
1707897300000|2024-02-14 07:55:00|870.8|869.8|870.8|869.8|871.8|870.8|870.6|869.6|268
1707897600000|2024-02-14 08:00:00|870.9|869.9|869.4|868.4|871.1|870.1|869.4|868.4|532
1707897900000|2024-02-14 08:05:00|869.3|868.3|869.6|868.6|870.6|869.6|869.3|868.3|540
1707898200000|2024-02-14 08:10:00|869.5|868.5|870.3|869.3|871.1|870.1|869|868|980
1707898500000|2024-02-14 08:15:00|870.4|869.4|871.4|870.4|872.4|871.4|870.1|869.1|450
1707898800000|2024-02-14 08:20:00|871.5|870.5|871.9|870.9|872.4|871.4|871.1|870.1|348
1707899100000|2024-02-14 08:25:00|871.8|870.8|872.6|871.6|873.4|872.4|871.4|870.4|1503
1707899400000|2024-02-14 08:30:00|872.4|871.4|870.1|869.1|872.9|871.9|869.9|868.9|1606
1707899700000|2024-02-14 08:35:00|869.9|868.9|869.9|868.9|870.9|869.9|869.9|868.9|551
1707900000000|2024-02-14 08:40:00|870|869|870.4|869.4|870.9|869.9|869.6|868.6|230
1707900300000|2024-02-14 08:45:00|870.3|869.3|870.1|869.1|870.9|869.9|869.6|868.6|550
1707900600000|2024-02-14 08:50:00|870.4|869.4|869.6|868.6|870.6|869.6|869.1|868.1|144
1707900900000|2024-02-14 08:55:00|869.9|868.9|869.4|868.4|869.9|868.9|868.9|867.9|190
1707901200000|2024-02-14 09:00:00|869.5|868.5|869.9|868.9|870.1|869.1|869.1|868.1|771
1707901500000|2024-02-14 09:05:00|869.6|868.6|870.9|869.9|871.4|870.4|869.3|868.3|743
1707901800000|2024-02-14 09:10:00|871.1|870.1|869.8|868.8|871.1|870.1|869.8|868.8|189
1707902100000|2024-02-14 09:15:00|869.6|868.6|872.9|871.9|872.9|871.9|869.6|868.6|647
1707902400000|2024-02-14 09:20:00|872.6|871.6|872.4|871.4|873.1|872.1|871.4|870.4|318
1707902700000|2024-02-14 09:25:00|872.3|871.3|872.9|871.9|873.6|872.6|872.3|871.3|222
1707903000000|2024-02-14 09:30:00|873|872|872.1|871.1|873.4|872.4|871.9|870.9|461
1707903300000|2024-02-14 09:35:00|872.4|871.4|873.9|872.9|873.9|872.9|871.9|870.9|426
1707903600000|2024-02-14 09:40:00|874|873|873.4|872.4|875.9|874.9|873.1|872.1|1366
1707903900000|2024-02-14 09:45:00|873.5|872.5|873.1|872.1|873.9|872.9|872.8|871.8|274
1707904200000|2024-02-14 09:50:00|873.3|872.3|871.6|870.6|873.5|872.5|871.4|870.4|235
1707904500000|2024-02-14 09:55:00|871.9|870.9|872.3|871.3|872.4|871.4|871.6|870.6|71
1707904800000|2024-02-14 10:00:00|872.4|871.4|874.1|873.1|874.4|873.4|872.4|871.4|321
1707905100000|2024-02-14 10:05:00|874.4|873.4|873.1|872.1|874.4|873.4|873|872|330
1707905400000|2024-02-14 10:10:00|873.9|872.9|874.5|873.5|874.6|873.6|873.9|872.9|75
1707905700000|2024-02-14 10:15:00|874.4|873.4|875.4|874.4|876.1|875.1|874.3|873.3|719
1707906000000|2024-02-14 10:20:00|875.5|874.5|875.6|874.6|875.9|874.9|875.4|874.4|182
1707906300000|2024-02-14 10:25:00|875.8|874.8|875.3|874.3|875.9|874.9|874.6|873.6|78
1707906600000|2024-02-14 10:30:00|875.4|874.4|874.9|873.9|875.8|874.8|874.9|873.9|421
1707906900000|2024-02-14 10:35:00|874.8|873.8|875.1|874.1|875.5|874.5|873.6|872.6|374
1707907200000|2024-02-14 10:40:00|875|874|874.5|873.5|875.5|874.5|874.4|873.4|243
1707907500000|2024-02-14 10:45:00|874.6|873.6|874|873|874.6|873.6|873.4|872.4|132
1707907800000|2024-02-14 10:50:00|874.1|873.1|873.4|872.4|874.1|873.1|873.1|872.1|119
1707908100000|2024-02-14 10:55:00|873.6|872.6|874.1|873.1|874.4|873.4|873.6|872.6|120
1707908400000|2024-02-14 11:00:00|873.9|872.9|874.4|873.4|874.8|873.8|873.9|872.9|103
1707908700000|2024-02-14 11:05:00|874.5|873.5|874.1|873.1|875.4|874.4|874.1|873.1|102
1707909000000|2024-02-14 11:10:00|874.3|873.3|874.1|873.1|874.4|873.4|873.6|872.6|170
1707909300000|2024-02-14 11:15:00|874|873|875.4|874.4|875.4|874.4|874|873|145
1707909600000|2024-02-14 11:20:00|875.3|874.3|874.1|873.1|875.4|874.4|874.1|873.1|74
1707909900000|2024-02-14 11:25:00|873.9|872.9|873.6|872.6|874.3|873.3|873.4|872.4|266
1707910200000|2024-02-14 11:30:00|873.5|872.5|873.1|872.1|873.6|872.6|872.9|871.9|138
1707910500000|2024-02-14 11:35:00|872.9|871.9|871.1|870.1|872.9|871.9|870.9|869.9|316
1707910800000|2024-02-14 11:40:00|871.4|870.4|872.1|871.1|872.4|871.4|871.1|870.1|204
1707911100000|2024-02-14 11:45:00|872.3|871.3|871.8|870.8|872.4|871.4|871.5|870.5|60
1707911400000|2024-02-14 11:50:00|871.6|870.6|871.6|870.6|871.9|870.9|871.1|870.1|135
1707911700000|2024-02-14 11:55:00|871.5|870.5|872.3|871.3|872.4|871.4|871.5|870.5|71
1707912000000|2024-02-14 12:00:00|872.4|871.4|872.4|871.4|872.6|871.6|871.9|870.9|87
1707912300000|2024-02-14 12:05:00|872.3|871.3|874.6|873.6|874.9|873.9|872.1|871.1|218
1707912600000|2024-02-14 12:10:00|874.4|873.4|874.1|873.1|874.6|873.6|873.4|872.4|172
1707912900000|2024-02-14 12:15:00|874.3|873.3|874.4|873.4|874.6|873.6|874.1|873.1|85
1707913200000|2024-02-14 12:20:00|874.5|873.5|874.1|873.1|874.5|873.5|873.9|872.9|95
1707913500000|2024-02-14 12:25:00|874|873|873.1|872.1|874|873|872.9|871.9|629
1707913800000|2024-02-14 12:30:00|873|872|872.1|871.1|873.3|872.3|871.9|870.9|175
1707914100000|2024-02-14 12:35:00|871.9|870.9|870.6|869.6|872|871|870.1|869.1|1492
1707914400000|2024-02-14 12:40:00|870.8|869.8|871.1|870.1|871.1|870.1|870.1|869.1|192
1707914700000|2024-02-14 12:45:00|871.4|870.4|871.1|870.1|871.5|870.5|870.5|869.5|404
1707915000000|2024-02-14 12:50:00|871|870|870.6|869.6|871.4|870.4|870.6|869.6|128
1707915300000|2024-02-14 12:55:00|870.9|869.9|871.9|870.9|872.1|871.1|870.9|869.9|145
1707915600000|2024-02-14 13:00:00|871.6|870.6|870.4|869.4|871.9|870.9|869.9|868.9|310
1707915900000|2024-02-14 13:05:00|870.3|869.3|870.6|869.6|870.6|869.6|869.4|868.4|283
1707916200000|2024-02-14 13:10:00|870.5|869.5|871|870|871.3|870.3|870.4|869.4|311
1707916500000|2024-02-14 13:15:00|871.1|870.1|872.6|871.6|873.5|872.5|870.9|869.9|341
1707916800000|2024-02-14 13:20:00|872.5|871.5|872.1|871.1|872.9|871.9|871.5|870.5|368
1707917100000|2024-02-14 13:25:00|871.9|870.9|873.4|872.4|873.9|872.9|871.9|870.9|737
1707917400000|2024-02-14 13:30:00|873.5|872.5|872.5|871.5|873.5|872.5|871.6|870.6|321
1707917700000|2024-02-14 13:35:00|872.6|871.6|873.4|872.4|873.9|872.9|872.4|871.4|333
1707918000000|2024-02-14 13:40:00|873.5|872.5|872.9|871.9|873.9|872.9|872.6|871.6|545
1707918300000|2024-02-14 13:45:00|872.6|871.6|871.1|870.1|873.1|872.1|871.1|870.1|474
1707918600000|2024-02-14 13:50:00|871.4|870.4|869.9|868.9|871.4|870.4|869.6|868.6|718
1707918900000|2024-02-14 13:55:00|870|869|868.4|867.4|870|869|866.9|865.9|2560
1707919200000|2024-02-14 14:00:00|868.6|867.6|871.4|870.4|871.9|870.9|868.4|867.4|1284
1707919500000|2024-02-14 14:05:00|871.3|870.3|870.3|869.3|871.4|870.4|868.8|867.8|805
1707919800000|2024-02-14 14:10:00|870.1|869.1|869.1|868.1|870.4|869.4|868.1|867.1|379
1707920100000|2024-02-14 14:15:00|869.4|868.4|870.4|869.4|870.4|869.4|868.6|867.6|451
1707920400000|2024-02-14 14:20:00|870.3|869.3|870.6|869.6|872.1|871.1|869.6|868.6|1404
1707920700000|2024-02-14 14:25:00|870.8|869.8|871.4|870.4|871.4|870.4|870.4|869.4|211
1707921000000|2024-02-14 14:30:00|871.1|870.1|870.9|869.9|873.3|872.3|870.1|869.1|484
1707921300000|2024-02-14 14:35:00|871|870|875.4|874.4|875.4|874.4|870.9|869.9|1058
1707921600000|2024-02-14 14:40:00|875.5|874.5|873.9|872.9|875.9|874.9|873.8|872.8|1215
1707921900000|2024-02-14 14:45:00|874|873|874.5|873.5|874.6|873.6|872.6|871.6|670
1707922200000|2024-02-14 14:50:00|874.6|873.6|873.6|872.6|875.1|874.1|873.4|872.4|452
1707922500000|2024-02-14 14:55:00|873.4|872.4|872.5|871.5|873.9|872.9|871.6|870.6|884
1707922800000|2024-02-14 15:00:00|872.4|871.4|872.9|871.9|873.1|872.1|871.9|870.9|556
1707923100000|2024-02-14 15:05:00|873.1|872.1|871.6|870.6|875.6|874.6|871.1|870.1|1081
1707923400000|2024-02-14 15:10:00|871.8|870.8|870.6|869.6|872.9|871.9|870.6|869.6|642
1707923700000|2024-02-14 15:15:00|870.9|869.9|870.6|869.6|871.9|870.9|870.1|869.1|403
1707924000000|2024-02-14 15:20:00|870.9|869.9|869.6|868.6|871.1|870.1|869.6|868.6|756
1707924300000|2024-02-14 15:25:00|869.4|868.4|870.8|869.8|871.4|870.4|868.9|867.9|427
1707924600000|2024-02-14 15:30:00|869.5|868.5|862.9|861.9|870.1|868.5|860.9|859.9|9218
1707924900000|2024-02-14 15:35:00|862.6|861.6|859.6|858.6|863.9|862.9|859.5|858.5|3634
1707925200000|2024-02-14 15:40:00|859.8|858.8|858.9|857.9|860.9|859.9|858.1|857.1|4430
1707925500000|2024-02-14 15:45:00|859|858|858.9|857.9|860.1|859.1|858.1|857.1|1697
1707925800000|2024-02-14 15:50:00|859.1|858.1|861.1|860.1|861.4|860.4|858|857|1796
1707926100000|2024-02-14 15:55:00|861.3|860.3|862.9|861.9|864.5|863.5|861.1|860.1|2165
1707926400000|2024-02-14 16:00:00|863.1|862.1|860.1|859.1|863.1|862.1|859.9|858.9|763
1707926700000|2024-02-14 16:05:00|860|859|863.4|862.4|864.1|863.1|859.9|858.9|1094
1707927000000|2024-02-14 16:10:00|863.3|862.3|861.6|860.6|863.4|862.4|860.9|859.9|815
1707927300000|2024-02-14 16:15:00|861.4|860.4|858.9|857.9|861.4|860.4|858.6|857.6|944
1707927600000|2024-02-14 16:20:00|858.8|857.8|858.4|857.4|859.6|858.6|858.1|857.1|667
1707927900000|2024-02-14 16:25:00|858.5|857.5|856.9|855.9|860.6|859.6|856.9|855.9|1953
1707928200000|2024-02-14 16:30:00|857.1|856.1|856.8|855.8|857.9|856.9|856.6|855.6|1067
1707928500000|2024-02-14 16:35:00|856.9|855.9|859.1|858.1|859.4|858.4|856.1|855.1|846
1707928800000|2024-02-14 16:40:00|859.3|858.3|860.9|859.9|862|861|858.9|857.9|870
1707929100000|2024-02-14 16:45:00|861|860|861.9|860.9|861.9|860.9|860.4|859.4|514
1707929400000|2024-02-14 16:50:00|862.1|861.1|859.1|858.1|862.3|861.3|859.1|858.1|245
1707929700000|2024-02-14 16:55:00|858.9|857.9|857.1|856.1|859.1|858.1|856.6|855.6|573
1707930000000|2024-02-14 17:00:00|857|856|853.9|852.9|857.1|856.1|853.4|852.4|921
1707930300000|2024-02-14 17:05:00|853.8|852.8|854.6|853.6|854.6|853.6|853|852|713
1707930600000|2024-02-14 17:10:00|854.8|853.8|854.4|853.4|855.1|854.1|853.9|852.9|418
1707930900000|2024-02-14 17:15:00|854.5|853.5|855.9|854.9|856.9|855.9|854.4|853.4|350
1707931200000|2024-02-14 17:20:00|856.1|855.1|853.4|852.4|856.1|855.1|852.4|851.4|811
1707931500000|2024-02-14 17:25:00|853.5|852.5|852.1|851.1|853.9|852.9|852.1|851.1|2229
1707931800000|2024-02-14 17:30:00|852.3|851.3|850.4|849.4|852.4|851.4|849.9|848.9|3160
1707932100000|2024-02-14 17:35:00|850.3|849.3|849.6|848.6|850.6|849.6|848.6|847.6|948
1707932400000|2024-02-14 17:40:00|849.8|848.8|849.6|848.6|850.5|849.5|849.3|848.3|324
1707932700000|2024-02-14 17:45:00|849.5|848.5|849.6|848.6|849.9|848.9|848.8|847.8|431
1707933000000|2024-02-14 17:50:00|849.8|848.8|850.3|849.3|850.6|849.6|848.6|847.6|559
1707933300000|2024-02-14 17:55:00|850.4|849.4|848.1|847.1|850.4|849.4|848.1|847.1|480
1707933600000|2024-02-14 18:00:00|848|847|847.6|846.6|848.1|847.1|846.9|845.9|860
1707933900000|2024-02-14 18:05:00|847.5|846.5|849|848|849.6|848.6|847.4|846.4|551
1707934200000|2024-02-14 18:10:00|848.9|847.9|847.6|846.6|849.5|848.5|847.1|846.1|256
1707934500000|2024-02-14 18:15:00|847.8|846.8|847.9|846.9|848.6|847.6|847.4|846.4|840
1707934800000|2024-02-14 18:20:00|848|847|848.9|847.9|849.1|848.1|847.9|846.9|618
1707935100000|2024-02-14 18:25:00|848.6|847.6|847.1|846.1|848.9|847.9|846.4|845.4|1047
1707935400000|2024-02-14 18:30:00|847.3|846.3|848|847|848.1|847.1|846.6|845.6|205
1707935700000|2024-02-14 18:35:00|848.1|847.1|850.6|849.6|850.6|849.6|847.9|846.9|343
1707936000000|2024-02-14 18:40:00|850.9|849.9|850|849|851.4|850.4|849.5|848.5|308
1707936300000|2024-02-14 18:45:00|849.9|848.9|849.6|848.6|850.6|849.6|849.3|848.3|652
1707936600000|2024-02-14 18:50:00|849.8|848.8|850.6|849.6|851.5|850.5|849.6|848.6|508
1707936900000|2024-02-14 18:55:00|850.8|849.8|851.3|850.3|852.1|851.1|850.6|849.6|521
1707937200000|2024-02-14 19:00:00|851.4|850.4|851.9|850.9|852.5|851.5|850.9|849.9|572
1707937500000|2024-02-14 19:05:00|851.6|850.6|851.1|850.1|851.9|850.9|850.6|849.6|396
1707937800000|2024-02-14 19:10:00|851.3|850.3|851.4|850.4|851.6|850.6|850.4|849.4|116
1707938100000|2024-02-14 19:15:00|851.3|850.3|848|847|851.4|850.4|847.5|846.5|1036
1707938400000|2024-02-14 19:20:00|847.9|846.9|847.6|846.6|848.4|847.4|847.1|846.1|223
1707938700000|2024-02-14 19:25:00|847.9|846.9|848.6|847.6|848.9|847.9|847.4|846.4|1675
1707939000000|2024-02-14 19:30:00|848.5|847.5|848.1|847.1|848.9|847.9|847.9|846.9|788
1707939300000|2024-02-14 19:35:00|847.9|846.9|847.4|846.4|848.3|847.3|847.4|846.4|497
1707939600000|2024-02-14 19:40:00|847.3|846.3|849.3|848.3|849.4|848.4|847.3|846.3|208
1707939900000|2024-02-14 19:45:00|849.1|848.1|847.8|846.8|849.3|848.3|847.8|846.8|168
1707940200000|2024-02-14 19:50:00|847.6|846.6|847.4|846.4|847.8|846.8|847.4|846.4|46
1707940500000|2024-02-14 19:55:00|847.5|846.5|847.6|846.6|848.1|847.1|847.3|846.3|208
1707940800000|2024-02-14 20:00:00|847.5|846.5|847.4|846.4|847.6|846.6|847.1|846.1|95
1707941100000|2024-02-14 20:05:00|847.3|846.3|846.6|845.6|847.3|846.3|846.6|845.6|39
1707941400000|2024-02-14 20:10:00|846.5|845.5|846.4|845.4|846.6|845.6|846.1|845.1|72
1707941700000|2024-02-14 20:15:00|846.3|845.3|846.6|845.6|846.9|845.9|846.1|845.1|55
1707942000000|2024-02-14 20:20:00|846.9|845.9|846.3|845.3|846.9|845.9|846.1|845.1|217
1707942300000|2024-02-14 20:25:00|846.4|845.4|846.1|845.1|846.6|845.6|845.9|844.9|164
1707942600000|2024-02-14 20:30:00|846.3|845.3|846.4|845.4|846.6|845.6|846|845|44
1707942900000|2024-02-14 20:35:00|846.5|845.5|846.9|845.9|846.9|845.9|846.4|845.4|28
1707943200000|2024-02-14 20:40:00|846.8|845.8|847.4|846.4|847.4|846.4|846.6|845.6|231
1707943500000|2024-02-14 20:45:00|847.1|846.1|847.4|846.4|847.4|846.4|847.1|846.1|66
1707943800000|2024-02-14 20:50:00|847.5|846.5|847.9|846.9|848.1|847.1|847.4|846.4|75
1707944100000|2024-02-14 20:55:00|847.8|846.8|847.4|846.4|847.9|846.9|847.4|846.4|63
1707944400000|2024-02-14 21:00:00|847.6|846.6|846.9|845.9|847.6|846.6|846.9|845.9|45
1707944700000|2024-02-14 21:05:00|847|846|847.4|846.4|847.5|846.5|847|846|45
1707945000000|2024-02-14 21:10:00|847.3|846.3|847.4|846.4|847.5|846.5|847.1|846.1|17
1707945300000|2024-02-14 21:15:00|847.5|846.5|847.5|846.5|847.5|846.5|847.4|846.4|6
1707945600000|2024-02-14 21:20:00|847.4|846.4|847.5|846.5|847.6|846.6|847.3|846.3|12
1707945900000|2024-02-14 21:25:00|847.4|846.4|847.4|846.4|847.6|846.6|847.4|846.4|8
1707946200000|2024-02-14 21:30:00|847.3|846.3|847.1|846.1|847.4|846.4|847.1|846.1|0
1707946500000|2024-02-14 21:35:00|847|846|846.6|845.6|847.1|846.1|846.6|845.6|93
1707946800000|2024-02-14 21:40:00|846.8|845.8|846.6|845.6|846.9|845.9|846.5|845.5|37
1707947100000|2024-02-14 21:45:00|846.5|845.5|846.4|845.4|846.6|845.6|846.4|845.4|29
1707947400000|2024-02-14 21:50:00|846.5|845.5|846.5|845.5|846.9|845.9|846.4|845.4|12
1707947700000|2024-02-14 21:55:00|846.4|845.4|846.4|845.4|846.6|845.6|846.3|845.3|27
1707948000000|2024-02-14 22:00:00|846.5|845.5|846.5|845.5|846.5|845.5|846.5|845.5|16
1707948300000|2024-02-14 22:05:00|846.8|845.8|846.8|845.8|846.8|845.8|846.8|845.8|0
1707949200000|2024-02-14 22:20:00|846.6|845.6|846.6|845.6|846.8|845.8|846.6|845.6|1
1707949500000|2024-02-14 22:25:00|846.8|845.8|846.8|845.8|846.8|845.8|846.6|845.6|0
1707950100000|2024-02-14 22:35:00|846.6|845.6|846.6|845.6|846.8|845.8|846.5|845.5|0
1707958800000|2024-02-15 01:00:00|846.5|845.5|845.3|844.3|846.8|845.8|845.1|844.1|74
1707959100000|2024-02-15 01:05:00|845.1|844.1|845.1|844.1|845.3|844.3|844.5|843.5|53
1707959400000|2024-02-15 01:10:00|845|844|844.6|843.6|845.6|844.6|844.6|843.6|92
1707959700000|2024-02-15 01:15:00|844.5|843.5|845.1|844.1|845.6|844.6|843.1|842.1|543
1707960000000|2024-02-15 01:20:00|845.3|844.3|845.1|844.1|845.5|844.5|844.9|843.9|317
1707960300000|2024-02-15 01:25:00|844.9|843.9|843.8|842.8|845.1|844.1|843.6|842.6|68
1707960600000|2024-02-15 01:30:00|843.6|842.6|843.4|842.4|844.1|843.1|843.4|842.4|11
1707960900000|2024-02-15 01:35:00|843.5|842.5|843.4|842.4|843.6|842.6|843.4|842.4|5
1707961200000|2024-02-15 01:40:00|843.5|842.5|843.6|842.6|843.9|842.9|843.5|842.5|9
1707961500000|2024-02-15 01:45:00|843.4|842.4|843.6|842.6|843.6|842.6|843.3|842.3|11
1707961800000|2024-02-15 01:50:00|843.5|842.5|843.6|842.6|843.6|842.6|843.4|842.4|3
1707962100000|2024-02-15 01:55:00|843.3|842.3|843.1|842.1|843.4|842.4|843.1|842.1|213
1707962400000|2024-02-15 02:00:00|843.3|842.3|842.9|841.9|843.4|842.4|842.9|841.9|32
1707962700000|2024-02-15 02:05:00|843|842|843.1|842.1|843.1|842.1|842.9|841.9|52
1707963000000|2024-02-15 02:10:00|843.3|842.3|843.3|842.3|843.4|842.4|843.1|842.1|30
1707963300000|2024-02-15 02:15:00|843.4|842.4|843.4|842.4|843.4|842.4|843.3|842.3|4
1707963600000|2024-02-15 02:20:00|843.6|842.6|843.4|842.4|843.8|842.8|843.3|842.3|83
1707963900000|2024-02-15 02:25:00|843.3|842.3|843.4|842.4|843.5|842.5|843.3|842.3|14
1707964200000|2024-02-15 02:30:00|843.3|842.3|843.4|842.4|843.5|842.5|843.1|842.1|120
1707964500000|2024-02-15 02:35:00|843.5|842.5|843.6|842.6|843.8|842.8|843.4|842.4|92
1707964800000|2024-02-15 02:40:00|843.8|842.8|843.8|842.8|843.8|842.8|843.5|842.5|9
1707965100000|2024-02-15 02:45:00|843.6|842.6|843.8|842.8|843.8|842.8|843.5|842.5|3
1707965400000|2024-02-15 02:50:00|843.6|842.6|843.9|842.9|844.4|843.4|843.6|842.6|45
1707965700000|2024-02-15 02:55:00|844|843|844.1|843.1|844.1|843.1|843.6|842.6|49
1707966000000|2024-02-15 03:00:00|843.9|842.9|843.9|842.9|844|843|843.8|842.8|35
1707966300000|2024-02-15 03:05:00|843.8|842.8|843.4|842.4|843.9|842.9|843.4|842.4|32
1707966600000|2024-02-15 03:10:00|843.5|842.5|843.9|842.9|844|843|843.4|842.4|176
1707966900000|2024-02-15 03:15:00|844.1|843.1|843.4|842.4|844.1|843.1|842.9|841.9|857
1707967200000|2024-02-15 03:20:00|843.5|842.5|843.4|842.4|843.5|842.5|843.1|842.1|60
1707967500000|2024-02-15 03:25:00|843.5|842.5|843.6|842.6|843.8|842.8|843.4|842.4|17
1707967800000|2024-02-15 03:30:00|843.8|842.8|843.6|842.6|843.8|842.8|843.6|842.6|4
1707968100000|2024-02-15 03:35:00|843.9|842.9|843.4|842.4|843.9|842.9|843.3|842.3|54
1707968400000|2024-02-15 03:40:00|843.3|842.3|843.3|842.3|843.4|842.4|843.3|842.3|2
1707968700000|2024-02-15 03:45:00|843.1|842.1|843|842|843.1|842.1|843|842|0
1707969000000|2024-02-15 03:50:00|843.1|842.1|843|842|843.1|842.1|843|842|2
1707969300000|2024-02-15 03:55:00|843.1|842.1|843|842|843.1|842.1|843|842|13
1707969600000|2024-02-15 04:00:00|842.6|841.6|842.9|841.9|843|842|842.6|841.6|58
1707969900000|2024-02-15 04:05:00|843|842|843|842|843.3|842.3|842.9|841.9|4
1707970200000|2024-02-15 04:10:00|843.1|842.1|843|842|843.1|842.1|843|842|2
1707970500000|2024-02-15 04:15:00|843.1|842.1|843|842|843.1|842.1|842.9|841.9|3
1707970800000|2024-02-15 04:20:00|842.9|841.9|843|842|843|842|842.9|841.9|0
1707971100000|2024-02-15 04:25:00|||||||||1
1707971400000|2024-02-15 04:30:00|842.9|841.9|842.9|841.9|843|842|842.6|841.6|7
1707971700000|2024-02-15 04:35:00|843|842|843.1|842.1|843.4|842.4|842.9|841.9|23
1707972000000|2024-02-15 04:40:00|843|842|843|842|843.1|842.1|842.8|841.8|7
1707972300000|2024-02-15 04:45:00|843.1|842.1|843|842|843.1|842.1|843|842|5
1707972600000|2024-02-15 04:50:00|842.9|841.9|842.9|841.9|842.9|841.9|842.9|841.9|2
1707972900000|2024-02-15 04:55:00|842.8|841.8|842.6|841.6|842.9|841.9|842.6|841.6|10
1707973200000|2024-02-15 05:00:00|842.8|841.8|842.9|841.9|842.9|841.9|842.8|841.8|5
1707973500000|2024-02-15 05:05:00|843|842|843.4|842.4|843.4|842.4|843|842|21
1707973800000|2024-02-15 05:10:00|843.6|842.6|843.9|842.9|844.4|843.4|843.6|842.6|39
1707974100000|2024-02-15 05:15:00|844|843|844.6|843.6|844.6|843.6|843.9|842.9|88
1707974400000|2024-02-15 05:20:00|844.4|843.4|845.4|844.4|845.4|844.4|844.4|843.4|54
1707974700000|2024-02-15 05:25:00|845.6|844.6|845.9|844.9|845.9|844.9|845.6|844.6|10
1707975000000|2024-02-15 05:30:00|845.8|844.8|845.9|844.9|845.9|844.9|845.5|844.5|16
1707975300000|2024-02-15 05:35:00|845.8|844.8|845.5|844.5|845.9|844.9|845.5|844.5|8
1707975600000|2024-02-15 05:40:00|845.4|844.4|845.4|844.4|845.4|844.4|845.3|844.3|4
1707975900000|2024-02-15 05:45:00|845.3|844.3|844.5|843.5|845.4|844.4|844.4|843.4|36
1707976200000|2024-02-15 05:50:00|844.6|843.6|844.5|843.5|844.6|843.6|844.5|843.5|1
1707976500000|2024-02-15 05:55:00|844.6|843.6|845.4|844.4|845.4|844.4|844.5|843.5|51
1707976800000|2024-02-15 06:00:00|845.3|844.3|844.9|843.9|845.4|844.4|844.8|843.8|5
1707977100000|2024-02-15 06:05:00|845|844|844.3|843.3|845|844|844.3|843.3|23
1707977400000|2024-02-15 06:10:00|844.4|843.4|844.3|843.3|844.4|843.4|844.3|843.3|0
1707977700000|2024-02-15 06:15:00|844.5|843.5|844.9|843.9|844.9|843.9|844.4|843.4|9
1707978000000|2024-02-15 06:20:00|844.8|843.8|844.8|843.8|844.9|843.9|844.6|843.6|3
1707978300000|2024-02-15 06:25:00|844.9|843.9|844.8|843.8|844.9|843.9|844.8|843.8|2
1707978600000|2024-02-15 06:30:00|844.5|843.5|844.6|843.6|845.1|844.1|844.4|843.4|162
1707978900000|2024-02-15 06:35:00|844.8|843.8|845|844|845|844|844.6|843.6|8
1707979200000|2024-02-15 06:40:00|845.1|844.1|845.5|844.5|845.6|844.6|844.9|843.9|8
1707979500000|2024-02-15 06:45:00|845.4|844.4|845.5|844.5|845.5|844.5|845.3|844.3|2
1707979800000|2024-02-15 06:50:00|845.6|844.6|845.1|844.1|845.6|844.6|844.9|843.9|83
1707980100000|2024-02-15 06:55:00|844.9|843.9|844|843|845|844|843.9|842.9|51
1707980400000|2024-02-15 07:00:00|843.9|842.9|843.5|842.5|844.1|843.1|843.5|842.5|73
1707980700000|2024-02-15 07:05:00|843.6|842.6|844.9|843.9|845|844|843.4|842.4|191
1707981000000|2024-02-15 07:10:00|845|844|845|844|845.1|844.1|844.6|843.6|45
1707981300000|2024-02-15 07:15:00|845.1|844.1|846.1|845.1|846.4|845.4|845|844|82
1707981600000|2024-02-15 07:20:00|845.9|844.9|845.6|844.6|845.9|844.9|845.4|844.4|92
1707981900000|2024-02-15 07:25:00|845.5|844.5|845.6|844.6|845.9|844.9|845.1|844.1|102
1707982200000|2024-02-15 07:30:00|845.8|844.8|844.6|843.6|846.3|845.3|844.6|843.6|220
1707982500000|2024-02-15 07:35:00|844.4|843.4|843.9|842.9|845.1|844.1|843.9|842.9|185
1707982800000|2024-02-15 07:40:00|843.8|842.8|842.6|841.6|844.3|843.3|842.4|841.4|245
1707983100000|2024-02-15 07:45:00|842.5|841.5|842.9|841.9|843.1|842.1|842.1|841.1|183
1707983400000|2024-02-15 07:50:00|842.8|841.8|842.5|841.5|842.9|841.9|842.1|841.1|98
1707983700000|2024-02-15 07:55:00|842.4|841.4|842|841|842.4|841.4|841.9|840.9|316
1707984000000|2024-02-15 08:00:00|841.9|840.9|841.3|840.3|842|841|840.9|839.9|399
1707984300000|2024-02-15 08:05:00|841.1|840.1|841.3|840.3|841.9|840.9|840.8|839.8|339
1707984600000|2024-02-15 08:10:00|841.1|840.1|842.4|841.4|843.6|842.6|841.1|840.1|682
1707984900000|2024-02-15 08:15:00|842.6|841.6|843.1|842.1|843.6|842.6|842.4|841.4|210
1707985200000|2024-02-15 08:20:00|843.3|842.3|842.5|841.5|843.6|842.6|842.4|841.4|431
1707985500000|2024-02-15 08:25:00|842.4|841.4|842.9|841.9|843.4|842.4|841.6|840.6|1204
1707985800000|2024-02-15 08:30:00|843|842|843.9|842.9|844.9|843.9|842.1|841.1|1024
1707986100000|2024-02-15 08:35:00|844.1|843.1|847.9|846.9|848.6|847.6|844.1|843.1|1340
1707986400000|2024-02-15 08:40:00|847.6|846.6|847.8|846.8|848.4|847.4|846.9|845.9|375
1707986700000|2024-02-15 08:45:00|847.9|846.9|849.4|848.4|849.4|848.4|847.1|846.1|597
1707987000000|2024-02-15 08:50:00|849.1|848.1|850.1|849.1|850.1|849.1|848.9|847.9|238
1707987300000|2024-02-15 08:55:00|849.9|848.9|850.1|849.1|850.4|849.4|849.3|848.3|249
1707987600000|2024-02-15 09:00:00|849.9|848.9|851.5|850.5|851.6|850.6|849.9|848.9|939
1707987900000|2024-02-15 09:05:00|851.4|850.4|850.9|849.9|851.9|850.9|850.6|849.6|248
1707988200000|2024-02-15 09:10:00|851.1|850.1|851.6|850.6|852.1|851.1|850.6|849.6|179
1707988500000|2024-02-15 09:15:00|851.5|850.5|850|849|851.8|850.8|849.4|848.4|445
1707988800000|2024-02-15 09:20:00|849.9|848.9|849.4|848.4|850.1|849.1|849.4|848.4|106
1707989100000|2024-02-15 09:25:00|849.3|848.3|850.4|849.4|850.8|849.8|849.1|848.1|200
1707989400000|2024-02-15 09:30:00|850.1|849.1|847.9|846.9|850.1|849.1|847.9|846.9|282
1707989700000|2024-02-15 09:35:00|848.1|847.1|847.6|846.6|848.4|847.4|847.4|846.4|133
1707990000000|2024-02-15 09:40:00|847.8|846.8|846.6|845.6|848.4|847.4|846.1|845.1|1125
1707990300000|2024-02-15 09:45:00|846.8|845.8|846.6|845.6|847.6|846.6|846.1|845.1|497
1707990600000|2024-02-15 09:50:00|846.5|845.5|845.5|844.5|846.9|845.9|845.4|844.4|300
1707990900000|2024-02-15 09:55:00|845.4|844.4|844.9|843.9|845.6|844.6|844.4|843.4|168
1707991200000|2024-02-15 10:00:00|844.6|843.6|845|844|845.4|844.4|844.1|843.1|165
1707991500000|2024-02-15 10:05:00|845.1|844.1|845.6|844.6|845.6|844.6|844.6|843.6|179
1707991800000|2024-02-15 10:10:00|845.4|844.4|844.1|843.1|845.6|844.6|844.1|843.1|357
1707992100000|2024-02-15 10:15:00|844|843|843.6|842.6|844.4|843.4|843.6|842.6|204
1707992400000|2024-02-15 10:20:00|843.9|842.9|844.1|843.1|844.9|843.9|843.6|842.6|564
1707992700000|2024-02-15 10:25:00|843.9|842.9|843.6|842.6|844.4|843.4|843.6|842.6|258
1707993000000|2024-02-15 10:30:00|843.3|842.3|842.9|841.9|843.4|842.4|842.4|841.4|355
1707993300000|2024-02-15 10:35:00|843|842|842.9|841.9|843.4|842.4|842.6|841.6|55
1707993600000|2024-02-15 10:40:00|842.6|841.6|842|841|842.6|841.6|841.8|840.8|365
1707993900000|2024-02-15 10:45:00|841.9|840.9|841.3|840.3|842.3|841.3|840.9|839.9|344
1707994200000|2024-02-15 10:50:00|841.1|840.1|841.1|840.1|841.4|840.4|840.6|839.6|101
1707994500000|2024-02-15 10:55:00|841|840|841.6|840.6|843.3|842.3|840.9|839.9|333
1707994800000|2024-02-15 11:00:00|841.8|840.8|841.5|840.5|841.8|840.8|840.6|839.6|259
1707995100000|2024-02-15 11:05:00|841.4|840.4|842.9|841.9|842.9|841.9|841.1|840.1|157
1707995400000|2024-02-15 11:10:00|842.6|841.6|842.6|841.6|842.6|841.6|841.9|840.9|267
1707995700000|2024-02-15 11:15:00|842.9|841.9|842.1|841.1|843.4|842.4|842.1|841.1|84
1707996000000|2024-02-15 11:20:00|842.4|841.4|842.3|841.3|842.6|841.6|842.1|841.1|136
1707996300000|2024-02-15 11:25:00|842.1|841.1|840.6|839.6|842.4|841.4|840.4|839.4|459
1707996600000|2024-02-15 11:30:00|840.8|839.8|840.1|839.1|841.1|840.1|839.6|838.6|252
1707996900000|2024-02-15 11:35:00|839.9|838.9|839.4|838.4|840.1|839.1|839|838|797
1707997200000|2024-02-15 11:40:00|839.5|838.5|839.4|838.4|840.1|839.1|839.1|838.1|383
1707997500000|2024-02-15 11:45:00|839.5|838.5|840|839|840.1|839.1|839.3|838.3|367
1707997800000|2024-02-15 11:50:00|839.9|838.9|840.4|839.4|840.9|839.9|839.9|838.9|221
1707998100000|2024-02-15 11:55:00|840.3|839.3|840.9|839.9|840.9|839.9|839.8|838.8|357
1707998400000|2024-02-15 12:00:00|840.8|839.8|840.3|839.3|841.3|840.3|840.1|839.1|255
1707998700000|2024-02-15 12:05:00|840.1|839.1|840.5|839.5|840.6|839.6|840.1|839.1|131
1707999000000|2024-02-15 12:10:00|840.6|839.6|840.5|839.5|840.9|839.9|840.1|839.1|376
1707999300000|2024-02-15 12:15:00|840.4|839.4|842.6|841.6|843.1|842.1|840.4|839.4|640
1707999600000|2024-02-15 12:20:00|842.4|841.4|842|841|842.6|841.6|841.6|840.6|135
1707999900000|2024-02-15 12:25:00|841.9|840.9|842.1|841.1|842.3|841.3|841.3|840.3|105
1708000200000|2024-02-15 12:30:00|842|841|842.9|841.9|842.9|841.9|841.4|840.4|172
1708000500000|2024-02-15 12:35:00|842.6|841.6|844.6|843.6|844.9|843.9|842.4|841.4|672
1708000800000|2024-02-15 12:40:00|844.4|843.4|843.9|842.9|844.5|843.5|843.4|842.4|284
1708001100000|2024-02-15 12:45:00|843.6|842.6|844.6|843.6|845|844|843.6|842.6|350
1708001400000|2024-02-15 12:50:00|844.5|843.5|846.6|845.6|847.1|846.1|844.4|843.4|902
1708001700000|2024-02-15 12:55:00|846.5|845.5|846.9|845.9|847.4|846.4|846.1|845.1|734
1708002000000|2024-02-15 13:00:00|846.6|845.6|848.6|847.6|849.1|848.1|846.1|845.1|549
1708002300000|2024-02-15 13:05:00|848.4|847.4|847.8|846.8|848.6|847.6|847.1|846.1|862
1708002600000|2024-02-15 13:10:00|847.9|846.9|848.6|847.6|848.6|847.6|846.9|845.9|249
1708002900000|2024-02-15 13:15:00|848.5|847.5|850.9|849.9|851|850|848.1|847.1|1978
1708003200000|2024-02-15 13:20:00|850.8|849.8|849.8|848.8|850.9|849.9|849.6|848.6|599
1708003500000|2024-02-15 13:25:00|849.6|848.6|849.5|848.5|850.1|849.1|849.1|848.1|301
1708003800000|2024-02-15 13:30:00|849.4|848.4|847.6|846.6|850.4|849.4|847.6|846.6|705
1708004100000|2024-02-15 13:35:00|847.4|846.4|847.4|846.4|849|848|846.9|845.9|858
1708004400000|2024-02-15 13:40:00|847.1|846.1|844.6|843.6|847.4|846.4|844.4|843.4|486
1708004700000|2024-02-15 13:45:00|844.8|843.8|844.1|843.1|845.4|844.4|843.6|842.6|217
1708005000000|2024-02-15 13:50:00|844.3|843.3|843.4|842.4|844.9|843.9|843.1|842.1|591
1708005300000|2024-02-15 13:55:00|843.1|842.1|845.9|844.9|845.9|844.9|842.9|841.9|334
1708005600000|2024-02-15 14:00:00|846.8|845.8|849.4|848.4|851.1|850.1|846.8|845.8|1504
1708005900000|2024-02-15 14:05:00|849.1|848.1|850.4|849.4|851.1|850.1|849.1|848.1|580
1708006200000|2024-02-15 14:10:00|850.6|849.6|849|848|850.6|849.6|848.4|847.4|367
1708006500000|2024-02-15 14:15:00|849.1|848.1|849.1|848.1|849.4|848.4|846.9|845.9|509
1708006800000|2024-02-15 14:20:00|848.9|847.9|847.9|846.9|849.4|848.4|847.6|846.6|299
1708007100000|2024-02-15 14:25:00|848.1|847.1|847.1|846.1|848.3|847.3|846.9|845.9|583
1708007400000|2024-02-15 14:30:00|846.9|845.9|848.1|847.1|849.1|848.1|846.9|845.9|530
1708007700000|2024-02-15 14:35:00|847.9|846.9|851.4|850.4|851.4|850.4|847.9|846.9|832
1708008000000|2024-02-15 14:40:00|851.3|850.3|850.9|849.9|852.4|851.4|850.8|849.8|585
1708008300000|2024-02-15 14:45:00|851|850|853|852|854.9|853.9|851|850|871
1708008600000|2024-02-15 14:50:00|853.1|852.1|853.4|852.4|854.1|853.1|852.6|851.6|957
1708008900000|2024-02-15 14:55:00|853.5|852.5|851.5|850.5|853.6|852.6|850.4|849.4|1216
1708009200000|2024-02-15 15:00:00|851.8|850.8|855.6|854.6|855.9|854.9|851.6|850.6|708
1708009500000|2024-02-15 15:05:00|855.4|854.4|858.6|857.6|859.6|858.6|855.3|854.3|3193
1708009800000|2024-02-15 15:10:00|858.4|857.4|858.1|857.1|859.4|858.4|857.4|856.4|1479
1708010100000|2024-02-15 15:15:00|857.9|856.9|856.9|855.9|857.9|856.9|855.6|854.6|1082
1708010400000|2024-02-15 15:20:00|857|856|858.4|857.4|859.1|858.1|856.4|855.4|1233
1708010700000|2024-02-15 15:25:00|858.3|857.3|858.4|857.4|860.4|859.4|857.9|856.9|1051
1708011000000|2024-02-15 15:30:00|858.3|857.3|861.3|860.3|862.1|861.1|857.9|856.9|2265
1708011300000|2024-02-15 15:35:00|861.1|860.1|862|861|863.4|862.4|859.9|858.9|1653
1708011600000|2024-02-15 15:40:00|861.9|860.9|859.9|858.9|862.1|861.1|859.6|858.6|678
1708011900000|2024-02-15 15:45:00|860.1|859.1|861.1|860.1|861.6|860.6|860|859|728
1708012200000|2024-02-15 15:50:00|861|860|861.4|860.4|862.6|861.6|860.6|859.6|712
1708012500000|2024-02-15 15:55:00|861.3|860.3|861.5|860.5|862.4|861.4|860.4|859.4|932
1708012800000|2024-02-15 16:00:00|861.4|860.4|861.8|860.8|862.1|861.1|860.9|859.9|536
1708013100000|2024-02-15 16:05:00|861.6|860.6|863.4|862.4|863.8|862.8|861.6|860.6|1791
1708013400000|2024-02-15 16:10:00|863.5|862.5|864.4|863.4|864.4|863.4|862.4|861.4|1696
1708013700000|2024-02-15 16:15:00|864.6|863.6|863.6|862.6|864.6|863.6|863.4|862.4|925
1708014000000|2024-02-15 16:20:00|863.9|862.9|863.3|862.3|864.4|863.4|862.9|861.9|519
1708014300000|2024-02-15 16:25:00|863.4|862.4|864|863|864.6|863.6|861.6|860.6|4121
1708014600000|2024-02-15 16:30:00|863.9|862.9|864.9|863.9|866.6|865.6|863.4|862.4|1455
1708014900000|2024-02-15 16:35:00|865|864|867.9|866.9|868.1|867.1|864.6|863.6|1266
1708015200000|2024-02-15 16:40:00|868|867|867.9|866.9|869.9|868.9|867.6|866.6|1955
1708015500000|2024-02-15 16:45:00|867.8|866.8|868.4|867.4|869.1|868.1|867.6|866.6|643
1708015800000|2024-02-15 16:50:00|868.3|867.3|869.4|868.4|870.1|869.1|868.1|867.1|520
1708016100000|2024-02-15 16:55:00|869.3|868.3|868.9|867.9|869.6|868.6|867.6|866.6|980
1708016400000|2024-02-15 17:00:00|868.8|867.8|868.1|867.1|869.1|868.1|867.3|866.3|379
1708016700000|2024-02-15 17:05:00|868|867|867.6|866.6|868.9|867.9|867.1|866.1|373
1708017000000|2024-02-15 17:10:00|867.9|866.9|866.4|865.4|868.1|867.1|866.1|865.1|529
1708017300000|2024-02-15 17:15:00|866.3|865.3|864.4|863.4|866.6|865.6|864.1|863.1|391
1708017600000|2024-02-15 17:20:00|864.3|863.3|865.6|864.6|865.6|864.6|863.9|862.9|462
1708017900000|2024-02-15 17:25:00|865.4|864.4|865.6|864.6|866.9|865.9|865.4|864.4|371
1708018200000|2024-02-15 17:30:00|865.5|864.5|865.9|864.9|866.9|865.9|865.3|864.3|400
1708018500000|2024-02-15 17:35:00|866|865|865.6|864.6|866.1|865.1|865.3|864.3|319
1708018800000|2024-02-15 17:40:00|865.9|864.9|864.4|863.4|866.4|865.4|864.4|863.4|327
1708019100000|2024-02-15 17:45:00|864.6|863.6|863.9|862.9|865.5|864.5|863.6|862.6|173
1708019400000|2024-02-15 17:50:00|864|863|863.9|862.9|864.5|863.5|863.8|862.8|90
1708019700000|2024-02-15 17:55:00|864|863|864.1|863.1|864.1|863.1|862.9|861.9|121
1708020000000|2024-02-15 18:00:00|864.4|863.4|863.9|862.9|864.6|863.6|863.8|862.8|171
1708020300000|2024-02-15 18:05:00|864|863|862.6|861.6|864.3|863.3|862.6|861.6|267
1708020600000|2024-02-15 18:10:00|862.8|861.8|864|863|864.1|863.1|862.6|861.6|239
1708020900000|2024-02-15 18:15:00|863.9|862.9|862.1|861.1|863.9|862.9|862|861|163
1708021200000|2024-02-15 18:20:00|862|861|862.1|861.1|862.6|861.6|861.6|860.6|106
1708021500000|2024-02-15 18:25:00|862.4|861.4|862.6|861.6|863|862|861.9|860.9|705
1708021800000|2024-02-15 18:30:00|862.9|861.9|862.9|861.9|863.8|862.8|862.6|861.6|252
1708022100000|2024-02-15 18:35:00|863|862|864.5|863.5|864.9|863.9|862.6|861.6|245
1708022400000|2024-02-15 18:40:00|864.4|863.4|863.1|862.1|864.5|863.5|863.1|862.1|119
1708022700000|2024-02-15 18:45:00|862.9|861.9|862.1|861.1|862.9|861.9|861.8|860.8|385
1708023000000|2024-02-15 18:50:00|862|861|862.3|861.3|862.4|861.4|861.9|860.9|168
1708023300000|2024-02-15 18:55:00|862.4|861.4|861|860|862.4|861.4|860.9|859.9|329
1708023600000|2024-02-15 19:00:00|860.9|859.9|860.1|859.1|861.3|860.3|860|859|669
1708023900000|2024-02-15 19:05:00|860|859|860.9|859.9|861.6|860.6|860|859|583
1708024200000|2024-02-15 19:10:00|860.6|859.6|860.1|859.1|860.9|859.9|859.4|858.4|385
1708024500000|2024-02-15 19:15:00|859.9|858.9|859.4|858.4|860.4|859.4|859.4|858.4|241
1708024800000|2024-02-15 19:20:00|859.1|858.1|861.1|860.1|861.1|860.1|858.8|857.8|692
1708025100000|2024-02-15 19:25:00|860.9|859.9|860.3|859.3|862|861|859.6|858.6|1514
1708025400000|2024-02-15 19:30:00|860.4|859.4|859.4|858.4|860.4|859.4|858.9|857.9|210
1708025700000|2024-02-15 19:35:00|859.3|858.3|859.4|858.4|860.1|859.1|859.1|858.1|105
1708026000000|2024-02-15 19:40:00|859.5|858.5|860.4|859.4|860.6|859.6|859.4|858.4|164
1708026300000|2024-02-15 19:45:00|860.3|859.3|859.9|858.9|860.8|859.8|859.9|858.9|108
1708026600000|2024-02-15 19:50:00|860|859|860.4|859.4|860.5|859.5|859.9|858.9|84
1708026900000|2024-02-15 19:55:00|860.5|859.5|860.6|859.6|860.9|859.9|860.4|859.4|32
1708027200000|2024-02-15 20:00:00|860.5|859.5|859.9|858.9|860.5|859.5|859.3|858.3|197
1708027500000|2024-02-15 20:05:00|859.8|858.8|860.1|859.1|860.4|859.4|859.4|858.4|154
1708027800000|2024-02-15 20:10:00|860.3|859.3|859.9|858.9|860.4|859.4|859.9|858.9|100
1708028100000|2024-02-15 20:15:00|860|859|860.1|859.1|860.4|859.4|859.9|858.9|60
1708028400000|2024-02-15 20:20:00|860|859|859.1|858.1|860.1|859.1|859.1|858.1|68
1708028700000|2024-02-15 20:25:00|859.3|858.3|859.6|858.6|859.6|858.6|859.1|858.1|20
1708029000000|2024-02-15 20:30:00|859.8|858.8|859.6|858.6|859.9|858.9|859.1|858.1|70
1708029300000|2024-02-15 20:35:00|859.9|858.9|859|858|860|859|858.9|857.9|165
1708029600000|2024-02-15 20:40:00|859.1|858.1|859.6|858.6|859.9|858.9|859.1|858.1|72
1708029900000|2024-02-15 20:45:00|859.8|858.8|859.6|858.6|859.9|858.9|859.4|858.4|18
1708030200000|2024-02-15 20:50:00|859.5|858.5|859.1|858.1|859.6|858.6|859|858|45
1708030500000|2024-02-15 20:55:00|859.3|858.3|859.1|858.1|859.3|858.3|859|858|33
1708030800000|2024-02-15 21:00:00|859.3|858.3|859.1|858.1|859.4|858.4|858.9|857.9|56
1708031100000|2024-02-15 21:05:00|859.4|858.4|859.1|858.1|859.5|858.5|859.1|858.1|154
1708031400000|2024-02-15 21:10:00|859.3|858.3|858.9|857.9|859.3|858.3|858.9|857.9|41
1708031700000|2024-02-15 21:15:00|859|858|859.4|858.4|859.5|858.5|858.9|857.9|5
1708032000000|2024-02-15 21:20:00|859.3|858.3|859.1|858.1|859.4|858.4|859.1|858.1|39
1708032300000|2024-02-15 21:25:00|859|858|858.9|857.9|859.1|858.1|858.9|857.9|24
1708032600000|2024-02-15 21:30:00|858.8|857.8|858.9|857.9|859.1|858.1|858.8|857.8|18
1708032900000|2024-02-15 21:35:00|858.8|857.8|858.6|857.6|858.9|857.9|858.6|857.6|5
1708033200000|2024-02-15 21:40:00|858.8|857.8|858.6|857.6|858.8|857.8|858.4|857.4|94
1708033500000|2024-02-15 21:45:00|858.5|857.5|858.4|857.4|858.6|857.6|858.4|857.4|5
1708033800000|2024-02-15 21:50:00|858.5|857.5|858.4|857.4|858.5|857.5|858.3|857.3|19
1708034100000|2024-02-15 21:55:00|858.3|857.3|858|857|858.4|857.4|857.9|856.9|36
1708034400000|2024-02-15 22:00:00|858.1|857.1|858.3|857.3|858.3|857.3|858.1|857.1|0
1708035000000|2024-02-15 22:10:00|||||||||3
1708035300000|2024-02-15 22:15:00|858.4|857.4|858.4|857.4|858.4|857.4|858.4|857.4|7
1708035600000|2024-02-15 22:20:00|||||||||4
1708037700000|2024-02-15 22:55:00|858.5|857.5|858.5|857.5|858.5|857.5|858.5|857.5|1
1708045200000|2024-02-16 01:00:00|858|857|857.1|856.1|858|857|856.5|855.5|46
1708045500000|2024-02-16 01:05:00|857.4|856.4|857.4|856.4|857.4|856.4|856.9|855.9|19
1708045800000|2024-02-16 01:10:00|857.3|856.3|857.5|856.5|857.6|856.6|857.3|856.3|2
1708046100000|2024-02-16 01:15:00|857.4|856.4|857.6|856.6|857.6|856.6|857.4|856.4|2
1708046400000|2024-02-16 01:20:00|857.8|856.8|857.9|856.9|858.1|857.1|857.8|856.8|4
1708046700000|2024-02-16 01:25:00|857.8|856.8|857.9|856.9|857.9|856.9|857.8|856.8|1
1708047000000|2024-02-16 01:30:00|857.8|856.8|857.5|856.5|857.9|856.9|857.4|856.4|4
1708047300000|2024-02-16 01:35:00|857.4|856.4|857.4|856.4|857.5|856.5|857.3|856.3|1
1708047600000|2024-02-16 01:40:00|857.3|856.3|857.4|856.4|857.4|856.4|857.3|856.3|1
1708047900000|2024-02-16 01:45:00|857.6|856.6|857.5|856.5|857.6|856.6|857.5|856.5|2
1708048200000|2024-02-16 01:50:00|857.6|856.6|857.8|856.8|857.8|856.8|857.5|856.5|1
1708048500000|2024-02-16 01:55:00|857.6|856.6|857.8|856.8|857.8|856.8|857.6|856.6|3
1708048800000|2024-02-16 02:00:00|857.9|856.9|857.1|856.1|857.9|856.9|856.9|855.9|11
1708049100000|2024-02-16 02:05:00|857|856|857.4|856.4|857.4|856.4|857|856|2
1708049400000|2024-02-16 02:10:00|857.3|856.3|857|856|857.4|856.4|857|856|1
1708049700000|2024-02-16 02:15:00|857.1|856.1|857.3|856.3|857.3|856.3|857|856|2
1708050000000|2024-02-16 02:20:00|857.4|856.4|857|856|857.6|856.6|857|856|20
1708050300000|2024-02-16 02:25:00|857.1|856.1|857.3|856.3|857.3|856.3|857|856|6
1708050600000|2024-02-16 02:30:00|857.4|856.4|857.8|856.8|857.8|856.8|857.3|856.3|0
1708050900000|2024-02-16 02:35:00|857.9|856.9|857.9|856.9|857.9|856.9|857.6|856.6|2
1708051200000|2024-02-16 02:40:00|857.8|856.8|858.1|857.1|858.1|857.1|857.8|856.8|4
1708051500000|2024-02-16 02:45:00|858.3|857.3|858.1|857.1|858.4|857.4|858.1|857.1|5
1708051800000|2024-02-16 02:50:00|858.3|857.3|858.4|857.4|858.4|857.4|858.1|857.1|1
1708052100000|2024-02-16 02:55:00|858.3|857.3|858.3|857.3|858.4|857.4|858.3|857.3|1
1708052400000|2024-02-16 03:00:00|858.1|857.1|858|857|858.3|857.3|858|857|2
1708052700000|2024-02-16 03:05:00|858.1|857.1|858|857|858.1|857.1|857.9|856.9|5
1708053000000|2024-02-16 03:10:00|858.1|857.1|858.6|857.6|858.6|857.6|858|857|44
1708053300000|2024-02-16 03:15:00|858.4|857.4|858.4|857.4|858.5|857.5|858.4|857.4|1
1708053600000|2024-02-16 03:20:00|858.3|857.3|858.3|857.3|858.3|857.3|858.3|857.3|3
1708053900000|2024-02-16 03:25:00|857.9|856.9|857.9|856.9|858|857|857.8|856.8|4
1708054200000|2024-02-16 03:30:00|858|857|858|857|858.1|857.1|857.9|856.9|3
1708054500000|2024-02-16 03:35:00|857.9|856.9|858|857|858|857|857.9|856.9|1
1708054800000|2024-02-16 03:40:00|857.9|856.9|857.8|856.8|857.9|856.9|857.8|856.8|2
1708055100000|2024-02-16 03:45:00|857.6|856.6|856.5|855.5|857.6|856.6|856.4|855.4|61
1708055400000|2024-02-16 03:50:00|856.6|855.6|856.5|855.5|856.6|855.6|856.4|855.4|14
1708055700000|2024-02-16 03:55:00|856.6|855.6|856.5|855.5|856.6|855.6|856.4|855.4|1
1708056000000|2024-02-16 04:00:00|856.4|855.4|856.8|855.8|856.8|855.8|856.4|855.4|9
1708056300000|2024-02-16 04:05:00|856.6|855.6|856.8|855.8|856.8|855.8|856.6|855.6|1
1708056600000|2024-02-16 04:10:00|856.6|855.6|856.8|855.8|857|856|856.6|855.6|0
1708056900000|2024-02-16 04:15:00|856.9|855.9|856.8|855.8|856.9|855.9|856.6|855.6|0
1708057200000|2024-02-16 04:20:00|856.9|855.9|856.8|855.8|856.9|855.9|856.6|855.6|4
1708057500000|2024-02-16 04:25:00|856.9|855.9|856.8|855.8|856.9|855.9|856.8|855.8|1
1708057800000|2024-02-16 04:30:00|856.9|855.9|856.6|855.6|856.9|855.9|856.6|855.6|3
1708058100000|2024-02-16 04:35:00|856.8|855.8|856.8|855.8|856.8|855.8|856.6|855.6|79
1708058400000|2024-02-16 04:40:00|856.9|855.9|857|856|857|856|856.8|855.8|2
1708058700000|2024-02-16 04:45:00|856.9|855.9|857|856|857|856|856.9|855.9|0
1708059000000|2024-02-16 04:50:00|856.9|855.9|857|856|857|856|856.9|855.9|1
1708059600000|2024-02-16 05:00:00|857.1|856.1|857.3|856.3|857.3|856.3|857.1|856.1|1
1708059900000|2024-02-16 05:05:00|857.4|856.4|857.6|856.6|857.8|856.8|857.4|856.4|14
1708060200000|2024-02-16 05:10:00|857.5|856.5|857.6|856.6|857.8|856.8|857.5|856.5|12
1708060500000|2024-02-16 05:15:00|857.5|856.5|857.4|856.4|857.6|856.6|857.4|856.4|2
1708060800000|2024-02-16 05:20:00|857.3|856.3|857.3|856.3|857.3|856.3|857.3|856.3|1
1708061100000|2024-02-16 05:25:00|||||||||1
1708061400000|2024-02-16 05:30:00|857.4|856.4|857.5|856.5|857.8|856.8|857.4|856.4|4
1708061700000|2024-02-16 05:35:00|857.4|856.4|857.6|856.6|857.6|856.6|857.4|856.4|3
1708062000000|2024-02-16 05:40:00|857.8|856.8|857.6|856.6|857.8|856.8|857.4|856.4|1
1708062300000|2024-02-16 05:45:00|857.9|856.9|857.9|856.9|857.9|856.9|857.8|856.8|3
1708062600000|2024-02-16 05:50:00|857.8|856.8|857.6|856.6|857.8|856.8|857.5|856.5|3
1708062900000|2024-02-16 05:55:00|857.8|856.8|857.9|856.9|858|857|857.6|856.6|7
1708063200000|2024-02-16 06:00:00|857.8|856.8|857.9|856.9|858|857|857.8|856.8|3
1708063500000|2024-02-16 06:05:00|858|857|857.9|856.9|858|857|857.9|856.9|0
1708063800000|2024-02-16 06:10:00|858|857|857.6|856.6|858|857|857.6|856.6|1
1708064100000|2024-02-16 06:15:00|857.9|856.9|856.9|855.9|858|857|856.8|855.8|34
1708064400000|2024-02-16 06:20:00|856.8|855.8|856.8|855.8|856.8|855.8|856.6|855.6|8
1708064700000|2024-02-16 06:25:00|856.6|855.6|857.3|856.3|857.4|856.4|856.6|855.6|26
1708065000000|2024-02-16 06:30:00|857.4|856.4|856.9|855.9|857.4|856.4|856.6|855.6|180
1708065300000|2024-02-16 06:35:00|856.8|855.8|856.9|855.9|856.9|855.9|856.8|855.8|12
1708065600000|2024-02-16 06:40:00|857|856|858.1|857.1|858.1|857.1|856.9|855.9|64
1708065900000|2024-02-16 06:45:00|858|857|858|857|858.3|857.3|858|857|71
1708066200000|2024-02-16 06:50:00|858.1|857.1|857.1|856.1|858.1|857.1|857.1|856.1|92
1708066500000|2024-02-16 06:55:00|857.3|856.3|857.3|856.3|857.4|856.4|856.9|855.9|26
1708066800000|2024-02-16 07:00:00|857.4|856.4|857.4|856.4|858.1|857.1|857.3|856.3|35
1708067100000|2024-02-16 07:05:00|857.3|856.3|857.8|856.8|857.8|856.8|856.1|855.1|262
1708067400000|2024-02-16 07:10:00|857.9|856.9|857.6|856.6|857.9|856.9|857.3|856.3|14
1708067700000|2024-02-16 07:15:00|857.5|856.5|857.4|856.4|857.6|856.6|857.1|856.1|118
1708068000000|2024-02-16 07:20:00|857.1|856.1|856.6|855.6|857.4|856.4|856.1|855.1|104
1708068300000|2024-02-16 07:25:00|856.9|855.9|856.5|855.5|856.9|855.9|856.5|855.5|39
1708068600000|2024-02-16 07:30:00|856.4|855.4|856.4|855.4|856.8|855.8|856.4|855.4|33
1708068900000|2024-02-16 07:35:00|856.5|855.5|856.4|855.4|856.6|855.6|856.1|855.1|36
1708069200000|2024-02-16 07:40:00|856.3|855.3|855.9|854.9|856.4|855.4|855.6|854.6|128
1708069500000|2024-02-16 07:45:00|855.8|854.8|855.4|854.4|856|855|855.4|854.4|127
1708069800000|2024-02-16 07:50:00|855.5|854.5|856.6|855.6|856.6|855.6|855.4|854.4|218
1708070100000|2024-02-16 07:55:00|856.5|855.5|856.4|855.4|857.1|856.1|856.1|855.1|152
1708070400000|2024-02-16 08:00:00|856.5|855.5|855|854|856.5|855.5|853.9|852.9|660
1708070700000|2024-02-16 08:05:00|855.1|854.1|853.9|852.9|855.9|854.9|853.9|852.9|460
1708071000000|2024-02-16 08:10:00|853.8|852.8|853.9|852.9|854.5|853.5|853.6|852.6|200
1708071300000|2024-02-16 08:15:00|853.8|852.8|852.4|851.4|853.9|852.9|852.4|851.4|696
1708071600000|2024-02-16 08:20:00|852.5|851.5|851.6|850.6|852.5|851.5|851.3|850.3|306
1708071900000|2024-02-16 08:25:00|851.8|850.8|853.1|852.1|853.1|852.1|851.4|850.4|791
1708072200000|2024-02-16 08:30:00|853.3|852.3|852.6|851.6|854.1|853.1|852.1|851.1|768
1708072500000|2024-02-16 08:35:00|852.9|851.9|854.6|853.6|854.9|853.9|852.9|851.9|526
1708072800000|2024-02-16 08:40:00|854.9|853.9|854.6|853.6|855.6|854.6|854.6|853.6|264
1708073100000|2024-02-16 08:45:00|854.1|853.1|854.6|853.6|855.1|854.1|854.1|853.1|291
1708073400000|2024-02-16 08:50:00|854.4|853.4|852.8|851.8|854.6|853.6|852.6|851.6|379
1708073700000|2024-02-16 08:55:00|852.6|851.6|851.6|850.6|853.6|852.6|851.6|850.6|326
1708074000000|2024-02-16 09:00:00|851.9|850.9|852.6|851.6|852.6|851.6|851.6|850.6|225
1708074300000|2024-02-16 09:05:00|852.5|851.5|851.6|850.6|852.5|851.5|851.1|850.1|250
1708074600000|2024-02-16 09:10:00|851.4|850.4|850.1|849.1|851.9|850.9|849.9|848.9|276
1708074900000|2024-02-16 09:15:00|850|849|850.5|849.5|851.3|850.3|849.6|848.6|388
1708075200000|2024-02-16 09:20:00|850.4|849.4|849.4|848.4|851|850|848.6|847.6|376
1708075500000|2024-02-16 09:25:00|849.3|848.3|848.5|847.5|849.4|848.4|848.1|847.1|350
1708075800000|2024-02-16 09:30:00|848.4|847.4|846.9|845.9|848.4|847.4|846.6|845.6|613
1708076100000|2024-02-16 09:35:00|846.8|845.8|846.4|845.4|846.9|845.9|845.6|844.6|704
1708076400000|2024-02-16 09:40:00|846.3|845.3|846.4|845.4|846.6|845.6|845.8|844.8|387
1708076700000|2024-02-16 09:45:00|846.1|845.1|846.4|845.4|846.8|845.8|845.4|844.4|667
1708077000000|2024-02-16 09:50:00|846.3|845.3|845.1|844.1|846.4|845.4|844.4|843.4|271
1708077300000|2024-02-16 09:55:00|845|844|845.6|844.6|845.9|844.9|844.4|843.4|848
1708077600000|2024-02-16 10:00:00|845.4|844.4|845.9|844.9|846.4|845.4|845.1|844.1|421
1708077900000|2024-02-16 10:05:00|846|845|847.6|846.6|848.4|847.4|846|845|925
1708078200000|2024-02-16 10:10:00|847.5|846.5|847.3|846.3|847.6|846.6|846.6|845.6|216
1708078500000|2024-02-16 10:15:00|847.4|846.4|845.9|844.9|847.4|846.4|845.9|844.9|348
1708078800000|2024-02-16 10:20:00|845.8|844.8|846.6|845.6|846.9|845.9|845.8|844.8|194
1708079100000|2024-02-16 10:25:00|846.5|845.5|846.4|845.4|846.9|845.9|846.4|845.4|148
1708079400000|2024-02-16 10:30:00|846.1|845.1|846.1|845.1|846.1|845.1|845.6|844.6|156
1708079700000|2024-02-16 10:35:00|846.4|845.4|846.1|845.1|846.8|845.8|846.1|845.1|112
1708080000000|2024-02-16 10:40:00|846.4|845.4|847.4|846.4|847.9|846.9|846.1|845.1|155
1708080300000|2024-02-16 10:45:00|847.3|846.3|846.6|845.6|847.6|846.6|846.6|845.6|216
1708080600000|2024-02-16 10:50:00|846.4|845.4|846.9|845.9|846.9|845.9|846.4|845.4|123
1708080900000|2024-02-16 10:55:00|846.8|845.8|846.9|845.9|846.9|845.9|846.6|845.6|162
1708081200000|2024-02-16 11:00:00|846.6|845.6|845.6|844.6|846.9|845.9|844.9|843.9|725
1708081500000|2024-02-16 11:05:00|845.5|844.5|845.4|844.4|845.5|844.5|844.9|843.9|173
1708081800000|2024-02-16 11:10:00|845.3|844.3|845.9|844.9|846.1|845.1|844.8|843.8|490
1708082100000|2024-02-16 11:15:00|845.8|844.8|845.6|844.6|846.1|845.1|845.1|844.1|85
1708082400000|2024-02-16 11:20:00|845.8|844.8|846.1|845.1|846.5|845.5|845.1|844.1|193
1708082700000|2024-02-16 11:25:00|845.9|844.9|845.6|844.6|846.1|845.1|845.4|844.4|175
1708083000000|2024-02-16 11:30:00|845.4|844.4|846.4|845.4|846.9|845.9|845.1|844.1|277
1708083300000|2024-02-16 11:35:00|846.6|845.6|845.6|844.6|846.6|845.6|845.4|844.4|123
1708083600000|2024-02-16 11:40:00|845.5|844.5|844.6|843.6|845.6|844.6|844.4|843.4|318
1708083900000|2024-02-16 11:45:00|844.4|843.4|843.1|842.1|844.6|843.6|842|841|774
1708084200000|2024-02-16 11:50:00|843|842|843.6|842.6|844.4|843.4|842.9|841.9|262
1708084500000|2024-02-16 11:55:00|843.9|842.9|844.3|843.3|844.6|843.6|843.6|842.6|89
1708084800000|2024-02-16 12:00:00|844.1|843.1|845.9|844.9|846|845|844.1|843.1|278
1708085100000|2024-02-16 12:05:00|846.1|845.1|845.9|844.9|846.1|845.1|845.4|844.4|271
1708085400000|2024-02-16 12:10:00|845.8|844.8|847.6|846.6|847.9|846.9|845.8|844.8|598
1708085700000|2024-02-16 12:15:00|847.4|846.4|847.3|846.3|847.6|846.6|847|846|207
1708086000000|2024-02-16 12:20:00|847.1|846.1|847.1|846.1|847.5|846.5|846.4|845.4|136
1708086300000|2024-02-16 12:25:00|847|846|847.9|846.9|848.1|847.1|846.6|845.6|209
1708086600000|2024-02-16 12:30:00|847.8|846.8|846.6|845.6|847.9|846.9|846.4|845.4|256
1708086900000|2024-02-16 12:35:00|846.9|845.9|845.4|844.4|847.1|846.1|845.3|844.3|143
1708087200000|2024-02-16 12:40:00|845.1|844.1|844.4|843.4|845.4|844.4|844.1|843.1|377
1708087500000|2024-02-16 12:45:00|844.6|843.6|844|843|844.6|843.6|842.8|841.8|552
1708087800000|2024-02-16 12:50:00|843.9|842.9|843.8|842.8|843.9|842.9|843.4|842.4|84
1708088100000|2024-02-16 12:55:00|843.6|842.6|843.3|842.3|843.9|842.9|842.9|841.9|163
1708088400000|2024-02-16 13:00:00|843.4|842.4|842|841|843.6|842.6|841.4|840.4|500
1708088700000|2024-02-16 13:05:00|842.1|841.1|841.9|840.9|842.4|841.4|841.5|840.5|359
1708089000000|2024-02-16 13:10:00|841.8|840.8|842.9|841.9|842.9|841.9|840.8|839.8|663
1708089300000|2024-02-16 13:15:00|842.6|841.6|843.4|842.4|843.4|842.4|841.5|840.5|286
1708089600000|2024-02-16 13:20:00|843.3|842.3|845.6|844.6|845.6|844.6|843.3|842.3|684
1708089900000|2024-02-16 13:25:00|845.5|844.5|845.9|844.9|846.4|845.4|844.9|843.9|509
1708090200000|2024-02-16 13:30:00|845.8|844.8|845.6|844.6|846.6|845.6|844.4|843.4|353
1708090500000|2024-02-16 13:35:00|845.9|844.9|845.5|844.5|845.9|844.9|844.6|843.6|429
1708090800000|2024-02-16 13:40:00|845.6|844.6|846.6|845.6|847|846|845.4|844.4|388
1708091100000|2024-02-16 13:45:00|846.5|845.5|845.6|844.6|846.6|845.6|845.4|844.4|497
1708091400000|2024-02-16 13:50:00|845.5|844.5|849.4|848.4|849.9|848.9|845.3|844.3|673
1708091700000|2024-02-16 13:55:00|849.1|848.1|850.6|849.6|850.6|849.6|848.1|847.1|664
1708092000000|2024-02-16 14:00:00|850.8|849.8|851|850|851.1|850.1|848.9|847.9|651
1708092300000|2024-02-16 14:05:00|850.9|849.9|850|849|850.9|849.9|848.4|847.4|651
1708092600000|2024-02-16 14:10:00|850.1|849.1|849.4|848.4|850.9|849.9|849.1|848.1|484
1708092900000|2024-02-16 14:15:00|849.6|848.6|849.1|848.1|849.6|848.6|848.1|847.1|706
1708093200000|2024-02-16 14:20:00|849|848|848.8|847.8|850.6|849.6|848.4|847.4|511
1708093500000|2024-02-16 14:25:00|848.9|847.9|847.9|846.9|849.1|848.1|846.9|845.9|790
1708093800000|2024-02-16 14:30:00|847.8|846.8|849|848|850.3|849.3|846.6|845.6|592
1708094100000|2024-02-16 14:35:00|848.9|847.9|846.4|845.4|848.9|847.9|846.1|845.1|512
1708094400000|2024-02-16 14:40:00|846.5|845.5|846.4|845.4|848.1|847.1|846.1|845.1|593
1708094700000|2024-02-16 14:45:00|846.5|845.5|846.1|845.1|847.6|846.6|846.1|845.1|485
1708095000000|2024-02-16 14:50:00|846|845|844.5|843.5|846.3|845.3|844.4|843.4|1093
1708095300000|2024-02-16 14:55:00|844.6|843.6|844|843|844.9|843.9|842.9|841.9|1047
1708095600000|2024-02-16 15:00:00|844.1|843.1|848.9|847.9|849.4|848.4|844|843|919
1708095900000|2024-02-16 15:05:00|849.1|848.1|850.1|849.1|850.1|849.1|848.4|847.4|826
1708096200000|2024-02-16 15:10:00|849.9|848.9|849.9|848.9|850.4|849.4|848.4|847.4|515
1708096500000|2024-02-16 15:15:00|849.6|848.6|847.9|846.9|850.1|849.1|847.4|846.4|296
1708096800000|2024-02-16 15:20:00|847.6|846.6|848.1|847.1|848.9|847.9|847.1|846.1|373
1708097100000|2024-02-16 15:25:00|848|847|845.6|844.6|848|847|843.8|842.8|1438
1708097400000|2024-02-16 15:30:00|845.5|844.5|844.1|843.1|845.6|844.6|843.5|842.5|446
1708097700000|2024-02-16 15:35:00|844|843|844.6|843.6|845.1|844.1|843.1|842.1|389
1708098000000|2024-02-16 15:40:00|844.5|843.5|847.9|846.9|848.1|847.1|844.4|843.4|542
1708098300000|2024-02-16 15:45:00|848.1|847.1|847.5|846.5|849.4|848.4|847.4|846.4|1006
1708098600000|2024-02-16 15:50:00|847.6|846.6|847.5|846.5|848|847|846.6|845.6|400
1708098900000|2024-02-16 15:55:00|847.6|846.6|850.5|849.5|850.6|849.6|847.4|846.4|892
1708099200000|2024-02-16 16:00:00|850.6|849.6|847.1|846.1|850.6|849.6|846.6|845.6|1035
1708099500000|2024-02-16 16:05:00|846.9|845.9|847|846|847.6|846.6|845.6|844.6|364
1708099800000|2024-02-16 16:10:00|847.1|846.1|846.9|845.9|848.8|847.8|846.6|845.6|664
1708100100000|2024-02-16 16:15:00|846.6|845.6|848.1|847.1|848.6|847.6|846.6|845.6|670
1708100400000|2024-02-16 16:20:00|848.4|847.4|849.9|848.9|850.9|849.9|848.1|847.1|637
1708100700000|2024-02-16 16:25:00|849.6|848.6|848.6|847.6|849.8|848.8|847.6|846.6|2021
1708101000000|2024-02-16 16:30:00|848.5|847.5|845.1|844.1|848.6|847.6|844.4|843.4|1780
1708101300000|2024-02-16 16:35:00|845|844|847.1|846.1|847.9|846.9|844.8|843.8|855
1708101600000|2024-02-16 16:40:00|846.9|845.9|846.4|845.4|848.1|847.1|846|845|1296
1708101900000|2024-02-16 16:45:00|846.1|845.1|847.1|846.1|848.4|847.4|845.9|844.9|723
1708102200000|2024-02-16 16:50:00|847.3|846.3|845.9|844.9|847.3|846.3|845.1|844.1|426
1708102500000|2024-02-16 16:55:00|846|845|848.1|847.1|848.4|847.4|845.6|844.6|592
1708102800000|2024-02-16 17:00:00|848.3|847.3|847.9|846.9|848.6|847.6|847.6|846.6|360
1708103100000|2024-02-16 17:05:00|847.6|846.6|848.1|847.1|848.1|847.1|846.3|845.3|218
1708103400000|2024-02-16 17:10:00|848.4|847.4|851|850|851.1|850.1|848|847|430
1708103700000|2024-02-16 17:15:00|850.9|849.9|850.9|849.9|852.4|851.4|850.4|849.4|1035
1708104000000|2024-02-16 17:20:00|850.6|849.6|851.6|850.6|851.9|850.9|850.1|849.1|443
1708104300000|2024-02-16 17:25:00|851.8|850.8|852.4|851.4|852.4|851.4|850.6|849.6|334
1708104600000|2024-02-16 17:30:00|852.1|851.1|852.1|851.1|853.6|852.6|852.1|851.1|655
1708104900000|2024-02-16 17:35:00|852.4|851.4|852.8|851.8|853.1|852.1|851.6|850.6|302
1708105200000|2024-02-16 17:40:00|852.9|851.9|852.9|851.9|853.9|852.9|852.6|851.6|709
1708105500000|2024-02-16 17:45:00|853|852|852.1|851.1|853.4|852.4|852|851|121
1708105800000|2024-02-16 17:50:00|852|851|851.9|850.9|852.4|851.4|851.5|850.5|154
1708106100000|2024-02-16 17:55:00|851.8|850.8|851.6|850.6|852.1|851.1|851.1|850.1|208
1708106400000|2024-02-16 18:00:00|851.4|850.4|853.6|852.6|853.9|852.9|851.1|850.1|454
1708106700000|2024-02-16 18:05:00|853.5|852.5|853.6|852.6|854.1|853.1|852.6|851.6|501
1708107000000|2024-02-16 18:10:00|853.9|852.9|854.4|853.4|854.4|853.4|853.1|852.1|131
1708107300000|2024-02-16 18:15:00|854.3|853.3|852.9|851.9|854.4|853.4|852.9|851.9|166
1708107600000|2024-02-16 18:20:00|852.6|851.6|853|852|853.9|852.9|852.5|851.5|132
1708107900000|2024-02-16 18:25:00|853.1|852.1|853.9|852.9|854.4|853.4|852.9|851.9|311
1708108200000|2024-02-16 18:30:00|854.1|853.1|854.9|853.9|855.1|854.1|853.9|852.9|263
1708108500000|2024-02-16 18:35:00|855.1|854.1|854.6|853.6|855.3|854.3|854.4|853.4|427
1708108800000|2024-02-16 18:40:00|854.8|853.8|855.4|854.4|855.4|854.4|854.4|853.4|116
1708109100000|2024-02-16 18:45:00|855.3|854.3|853.4|852.4|855.9|854.9|852.9|851.9|634
1708109400000|2024-02-16 18:50:00|853.1|852.1|851.1|850.1|853.6|852.6|850.8|849.8|621
1708109700000|2024-02-16 18:55:00|851|850|852.6|851.6|853.4|852.4|850.9|849.9|221
1708110000000|2024-02-16 19:00:00|852.4|851.4|853.1|852.1|853.6|852.6|852.4|851.4|155
1708110300000|2024-02-16 19:05:00|853.3|852.3|852.4|851.4|853.8|852.8|851.6|850.6|269
1708110600000|2024-02-16 19:10:00|852.5|851.5|851.6|850.6|852.8|851.8|851|850|328
1708110900000|2024-02-16 19:15:00|851.9|850.9|854.1|853.1|854.1|853.1|851.4|850.4|383
1708111200000|2024-02-16 19:20:00|854|853|855|854|855.4|854.4|853.5|852.5|523
1708111500000|2024-02-16 19:25:00|855.1|854.1|855|854|855.4|854.4|854.3|853.3|1203
1708111800000|2024-02-16 19:30:00|854.9|853.9|855|854|855.6|854.6|854.6|853.6|474
1708112100000|2024-02-16 19:35:00|855.1|854.1|854.6|853.6|855.4|854.4|854.6|853.6|226
1708112400000|2024-02-16 19:40:00|854.9|853.9|855.3|854.3|855.3|854.3|854.5|853.5|65
1708112700000|2024-02-16 19:45:00|855.1|854.1|856.1|855.1|856.4|855.4|855.1|854.1|515
1708113000000|2024-02-16 19:50:00|855.9|854.9|856|855|856.1|855.1|855.9|854.9|90
1708113300000|2024-02-16 19:55:00|855.9|854.9|856|855|856.1|855.1|855.3|854.3|194
1708113600000|2024-02-16 20:00:00|855.9|854.9|855.5|854.5|856.1|855.1|855.4|854.4|70
1708113900000|2024-02-16 20:05:00|855.6|854.6|855.6|854.6|856|855|855.6|854.6|76
1708114200000|2024-02-16 20:10:00|855.5|854.5|855.6|854.6|855.6|854.6|855.4|854.4|29
1708114500000|2024-02-16 20:15:00|855.8|854.8|855.4|854.4|855.9|854.9|854.9|853.9|442
1708114800000|2024-02-16 20:20:00|855.3|854.3|854.9|853.9|855.4|854.4|854.6|853.6|19
1708115100000|2024-02-16 20:25:00|854.8|853.8|855|854|855.1|854.1|854.6|853.6|71
1708115400000|2024-02-16 20:30:00|854.8|853.8|855.4|854.4|855.4|854.4|854.6|853.6|86
1708115700000|2024-02-16 20:35:00|855.3|854.3|854.9|853.9|855.4|854.4|854.8|853.8|45
1708116000000|2024-02-16 20:40:00|854.8|853.8|854.6|853.6|854.8|853.8|854.4|853.4|19
1708116300000|2024-02-16 20:45:00|854.5|853.5|854.4|853.4|854.5|853.5|854.1|853.1|27
1708116600000|2024-02-16 20:50:00|854.1|853.1|854.1|853.1|854.3|853.3|853.9|852.9|24
1708116900000|2024-02-16 20:55:00|854|853|853.6|852.6|854|853|853.3|852.3|77
1708117200000|2024-02-16 21:00:00|853.5|852.5|853.6|852.6|853.6|852.6|853.4|852.4|51
1708117500000|2024-02-16 21:05:00|853.5|852.5|853.6|852.6|853.6|852.6|853.4|852.4|17
1708117800000|2024-02-16 21:10:00|853.5|852.5|853.9|852.9|854.1|853.1|853.5|852.5|55
1708118100000|2024-02-16 21:15:00|853.8|852.8|854|853|854|853|853.8|852.8|45
1708118400000|2024-02-16 21:20:00|853.9|852.9|854.4|853.4|854.4|853.4|853.6|852.6|147
1708118700000|2024-02-16 21:25:00|854.6|853.6|854.4|853.4|854.6|853.6|854.3|853.3|58
1708119000000|2024-02-16 21:30:00|854.5|853.5|854.4|853.4|854.5|853.5|854.4|853.4|19
1708119600000|2024-02-16 21:40:00|854.1|853.1|854.4|853.4|854.4|853.4|854.1|853.1|63
1708119900000|2024-02-16 21:45:00|854.5|853.5|854.5|853.5|854.6|853.6|854.3|853.3|39
1708120200000|2024-02-16 21:50:00|854.6|853.6|854.5|853.5|854.6|853.6|854.4|853.4|55
1708120500000|2024-02-16 21:55:00|854.4|853.4|854.4|853.4|854.6|853.6|853.5|852.5|70
1708297200000|2024-02-18 23:00:00|855.5|852.5|852.8|851.8|855.6|853.3|852.8|851.8|20
1708297500000|2024-02-18 23:05:00|852.9|851.9|852.6|851.6|853.1|852.1|852.6|851.6|14
1708297800000|2024-02-18 23:10:00|852.5|851.5|852.6|851.6|852.6|851.6|852.5|851.5|11
1708298100000|2024-02-18 23:15:00|852.8|851.8|852.9|851.9|852.9|851.9|852.6|851.6|1
1708298400000|2024-02-18 23:20:00|853|852|853|852|853|852|852.9|851.9|1
1708298700000|2024-02-18 23:25:00|852.9|851.9|852.9|851.9|853.1|852.1|852.9|851.9|4
1708299000000|2024-02-18 23:30:00|853|852|853|852|853|852|852.9|851.9|0
1708299300000|2024-02-18 23:35:00|853.1|852.1|853.1|852.1|853.1|852.1|853.1|852.1|1
1708299600000|2024-02-18 23:40:00|853.4|852.4|853.3|852.3|853.4|852.4|853.1|852.1|7
1708299900000|2024-02-18 23:45:00|853.1|852.1|853.5|852.5|853.5|852.5|853.1|852.1|7
1708300200000|2024-02-18 23:50:00|853.6|852.6|853.8|852.8|853.9|852.9|853.6|852.6|8
1708300500000|2024-02-18 23:55:00|853.6|852.6|853.9|852.9|853.9|852.9|853.6|852.6|2
1708300800000|2024-02-19 00:00:00|853.8|852.8|854|853|854.1|853.1|853.8|852.8|5
1708301100000|2024-02-19 00:05:00|||||||||1
1708301400000|2024-02-19 00:10:00|853.9|852.9|854|853|854|853|853.9|852.9|0
1708301700000|2024-02-19 00:15:00|853.9|852.9|854|853|854|853|853.9|852.9|0
1708302000000|2024-02-19 00:20:00|854.1|853.1|854|853|854.1|853.1|854|853|3
1708302300000|2024-02-19 00:25:00|854.1|853.1|854.1|853.1|854.4|853.4|854.1|853.1|7
1708302600000|2024-02-19 00:30:00|854.3|853.3|854.9|853.9|855.1|854.1|854.1|853.1|42
1708302900000|2024-02-19 00:35:00|854.8|853.8|854.8|853.8|854.9|853.9|854.8|853.8|9
1708303200000|2024-02-19 00:40:00|854.9|853.9|854.8|853.8|854.9|853.9|854.8|853.8|1
1708303500000|2024-02-19 00:45:00|855|854|854.9|853.9|855|854|854.8|853.8|0
1708303800000|2024-02-19 00:50:00|855.1|854.1|854.9|853.9|855.1|854.1|854.9|853.9|2
1708304100000|2024-02-19 00:55:00|854.6|853.6|854.3|853.3|854.8|853.8|854.3|853.3|10
1708304400000|2024-02-19 01:00:00|854.1|853.1|850.9|849.9|854.4|853.4|849.4|848.4|74
1708304700000|2024-02-19 01:05:00|851|850|852.1|851.1|853.1|852.1|850.8|849.8|60
1708305000000|2024-02-19 01:10:00|852.3|851.3|852.5|851.5|852.6|851.6|852|851|9
1708305300000|2024-02-19 01:15:00|852.6|851.6|851.9|850.9|852.6|851.6|851.6|850.6|5
1708305600000|2024-02-19 01:20:00|851.6|850.6|852.5|851.5|852.5|851.5|851.5|850.5|6
1708305900000|2024-02-19 01:25:00|852.4|851.4|853|852|853.3|852.3|852.3|851.3|27
1708306200000|2024-02-19 01:30:00|852.9|851.9|850.8|849.8|853|852|850.8|849.8|22
1708306500000|2024-02-19 01:35:00|850.9|849.9|850.6|849.6|851.4|850.4|850.6|849.6|16
1708306800000|2024-02-19 01:40:00|850.9|849.9|850.9|849.9|851.3|850.3|850.8|849.8|2
1708307100000|2024-02-19 01:45:00|851|850|851.3|850.3|851.4|850.4|850.9|849.9|5
1708307400000|2024-02-19 01:50:00|851.1|850.1|851.1|850.1|851.5|850.5|850.9|849.9|8
1708307700000|2024-02-19 01:55:00|851.3|850.3|850.3|849.3|851.4|850.4|849.9|848.9|226
1708308000000|2024-02-19 02:00:00|850.1|849.1|849.6|848.6|850.4|849.4|849.3|848.3|11
1708308300000|2024-02-19 02:05:00|849.4|848.4|849.4|848.4|849.6|848.6|848.9|847.9|46
1708308600000|2024-02-19 02:10:00|849.5|848.5|849.1|848.1|850.1|849.1|849.1|848.1|16
1708308900000|2024-02-19 02:15:00|849|848|849.1|848.1|849.1|848.1|848.9|847.9|3
1708309200000|2024-02-19 02:20:00|849|848|849.5|848.5|849.5|848.5|849|848|6
1708309500000|2024-02-19 02:25:00|849.4|848.4|849.3|848.3|849.5|848.5|849|848|2
1708309800000|2024-02-19 02:30:00|849.1|848.1|849.1|848.1|849.4|848.4|848.9|847.9|8
1708310100000|2024-02-19 02:35:00|849|848|849|848|849.1|848.1|848.9|847.9|3
1708310400000|2024-02-19 02:40:00|849.1|848.1|849.3|848.3|849.4|848.4|849|848|20
1708310700000|2024-02-19 02:45:00|849.1|848.1|849.3|848.3|849.4|848.4|848.9|847.9|6
1708311000000|2024-02-19 02:50:00|849.4|848.4|850.1|849.1|850.3|849.3|849|848|146
1708311300000|2024-02-19 02:55:00|850|849|850|849|850.3|849.3|850|849|2
1708311600000|2024-02-19 03:00:00|850.1|849.1|850.5|849.5|850.6|849.6|850|849|8
1708311900000|2024-02-19 03:05:00|850.4|849.4|850.3|849.3|850.5|849.5|850.1|849.1|4
1708312200000|2024-02-19 03:10:00|850.1|849.1|850.3|849.3|850.4|849.4|850|849|3
1708312500000|2024-02-19 03:15:00|850.4|849.4|850|849|850.4|849.4|849.9|848.9|2
1708312800000|2024-02-19 03:20:00|850.1|849.1|850|849|850.3|849.3|849.9|848.9|2
1708313100000|2024-02-19 03:25:00|849.9|848.9|849.4|848.4|850.1|849.1|849.4|848.4|2
1708313400000|2024-02-19 03:30:00|849.3|848.3|849|848|849.3|848.3|849|848|3
1708313700000|2024-02-19 03:35:00|849.1|848.1|849.1|848.1|849.3|848.3|849|848|2
1708314000000|2024-02-19 03:40:00|849.3|848.3|849.1|848.1|849.3|848.3|849.1|848.1|1
1708314300000|2024-02-19 03:45:00|849|848|849.3|848.3|849.3|848.3|849|848|16
1708314600000|2024-02-19 03:50:00|849.4|848.4|849.4|848.4|849.5|848.5|849.4|848.4|2
1708314900000|2024-02-19 03:55:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|2
1708315200000|2024-02-19 04:00:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|1
1708315500000|2024-02-19 04:05:00|849.6|848.6|849.5|848.5|849.6|848.6|849.5|848.5|25
1708315800000|2024-02-19 04:10:00|849.4|848.4|849|848|849.4|848.4|848.9|847.9|18
1708316100000|2024-02-19 04:15:00|848.9|847.9|849|848|849|848|848.9|847.9|1
1708316400000|2024-02-19 04:20:00|848.9|847.9|849.1|848.1|849.1|848.1|848.9|847.9|7
1708316700000|2024-02-19 04:25:00|849|848|849.1|848.1|849.1|848.1|849|848|1
1708317000000|2024-02-19 04:30:00|849|848|849.1|848.1|849.1|848.1|849|848|1
1708317300000|2024-02-19 04:35:00|849|848|849.1|848.1|849.1|848.1|849|848|2
1708317900000|2024-02-19 04:45:00|||||||||1
1708318200000|2024-02-19 04:50:00|848.9|847.9|849.1|848.1|849.1|848.1|848.9|847.9|2
1708318500000|2024-02-19 04:55:00|849|848|849.1|848.1|849.1|848.1|849|848|0
1708319700000|2024-02-19 05:15:00|849|848|849|848|849.1|848.1|849|848|8
1708320000000|2024-02-19 05:20:00|849.1|848.1|849.1|848.1|849.1|848.1|848.9|847.9|4
1708320300000|2024-02-19 05:25:00|||||||||4
1708320600000|2024-02-19 05:30:00|849|848|849.1|848.1|849.1|848.1|848.9|847.9|9
1708320900000|2024-02-19 05:35:00|849|848|848.9|847.9|849.1|848.1|848.9|847.9|13
1708321200000|2024-02-19 05:40:00|849|848|849.1|848.1|849.1|848.1|849|848|8
1708321500000|2024-02-19 05:45:00|848.9|847.9|848.9|847.9|849|848|848.9|847.9|8
1708321800000|2024-02-19 05:50:00|849.1|848.1|848.9|847.9|849.1|848.1|848.9|847.9|19
1708322100000|2024-02-19 05:55:00|||||||||12
1708322400000|2024-02-19 06:00:00|848.6|847.6|848.6|847.6|848.6|847.6|847.9|846.9|125
1708322700000|2024-02-19 06:05:00|848.8|847.8|849.1|848.1|849.3|848.3|848.8|847.8|7
1708323000000|2024-02-19 06:10:00|849.3|848.3|849.1|848.1|849.4|848.4|848.8|847.8|27
1708323300000|2024-02-19 06:15:00|849|848|849|848|849|848|848.6|847.6|22
1708323600000|2024-02-19 06:20:00|848.9|847.9|848.9|847.9|849|848|848.9|847.9|9
1708323900000|2024-02-19 06:25:00|849|848|849.1|848.1|849.1|848.1|849|848|4
1708324200000|2024-02-19 06:30:00|849|848|848.8|847.8|849.1|848.1|848.6|847.6|16
1708324500000|2024-02-19 06:35:00|848.9|847.9|848.9|847.9|849.1|848.1|848.8|847.8|46
1708324800000|2024-02-19 06:40:00|849|848|848.5|847.5|849|848|848.4|847.4|39
1708325100000|2024-02-19 06:45:00|848.6|847.6|848.5|847.5|848.6|847.6|848.1|847.1|30
1708325400000|2024-02-19 06:50:00|848.6|847.6|848.4|847.4|848.9|847.9|848.4|847.4|27
1708325700000|2024-02-19 06:55:00|848.6|847.6|848.5|847.5|848.6|847.6|848.4|847.4|21
1708326000000|2024-02-19 07:00:00|848.6|847.6|848.4|847.4|849.1|848.1|848.4|847.4|69
1708326300000|2024-02-19 07:05:00|848.1|847.1|849.1|848.1|849.1|848.1|847.9|846.9|201
1708326600000|2024-02-19 07:10:00|849.3|848.3|849.4|848.4|849.4|848.4|848.9|847.9|18
1708326900000|2024-02-19 07:15:00|849.3|848.3|849.4|848.4|849.4|848.4|848.9|847.9|16
1708327200000|2024-02-19 07:20:00|849.6|848.6|849.1|848.1|849.6|848.6|849.1|848.1|81
1708327500000|2024-02-19 07:25:00|849.3|848.3|848.6|847.6|849.4|848.4|848.6|847.6|128
1708327800000|2024-02-19 07:30:00|848.9|847.9|847.9|846.9|849.3|848.3|847.9|846.9|148
1708328100000|2024-02-19 07:35:00|848.1|847.1|847.6|846.6|848.1|847.1|847.4|846.4|97
1708328400000|2024-02-19 07:40:00|847.9|846.9|847.9|846.9|848.1|847.1|847.4|846.4|94
1708328700000|2024-02-19 07:45:00|848.4|847.4|848.4|847.4|848.8|847.8|848.3|847.3|86
1708329000000|2024-02-19 07:50:00|848.3|847.3|848.3|847.3|848.4|847.4|847.9|846.9|80
1708329300000|2024-02-19 07:55:00|848.1|847.1|847.1|846.1|848.4|847.4|846.9|845.9|167
1708329600000|2024-02-19 08:00:00|847.4|846.4|845.4|844.4|847.4|846.4|845.4|844.4|1014
1708329900000|2024-02-19 08:05:00|845.1|844.1|844.9|843.9|845.4|844.4|844.6|843.6|452
1708330200000|2024-02-19 08:10:00|844.8|843.8|844.1|843.1|845|844|844.1|843.1|239
1708330500000|2024-02-19 08:15:00|844.4|843.4|844.1|843.1|844.9|843.9|844.1|843.1|258
1708330800000|2024-02-19 08:20:00|844.3|843.3|842.3|841.3|844.4|843.4|842.1|841.1|493
1708331100000|2024-02-19 08:25:00|842.1|841.1|844.1|843.1|845.9|844.9|842.1|841.1|1466
1708331400000|2024-02-19 08:30:00|844|843|842.9|841.9|844.6|843.6|842.6|841.6|814
1708331700000|2024-02-19 08:35:00|843.1|842.1|843|842|844.1|843.1|842.9|841.9|348
1708332000000|2024-02-19 08:40:00|842.9|841.9|841.9|840.9|843.4|842.4|841.9|840.9|264
1708332300000|2024-02-19 08:45:00|841.8|840.8|841.9|840.9|842.4|841.4|841.8|840.8|126
1708332600000|2024-02-19 08:50:00|842|841|841.6|840.6|842.1|841.1|841.4|840.4|506
1708332900000|2024-02-19 08:55:00|841.8|840.8|842.1|841.1|842.1|841.1|841.4|840.4|96
1708333200000|2024-02-19 09:00:00|842|841|842.3|841.3|842.6|841.6|841.9|840.9|213
1708333500000|2024-02-19 09:05:00|842.4|841.4|841.3|840.3|842.4|841.4|840.9|839.9|249
1708333800000|2024-02-19 09:10:00|841.4|840.4|841.1|840.1|841.4|840.4|840.9|839.9|199
1708334100000|2024-02-19 09:15:00|841.4|840.4|841.1|840.1|841.4|840.4|840.6|839.6|231
1708334400000|2024-02-19 09:20:00|841|840|840.9|839.9|841.1|840.1|840.8|839.8|207
1708334700000|2024-02-19 09:25:00|840.8|839.8|840.9|839.9|841.4|840.4|840.6|839.6|101
1708335000000|2024-02-19 09:30:00|841|840|840.9|839.9|841.1|840.1|840.1|839.1|199
1708335300000|2024-02-19 09:35:00|840.8|839.8|840.5|839.5|840.9|839.9|840.1|839.1|379
1708335600000|2024-02-19 09:40:00|840.6|839.6|842.4|841.4|842.6|841.6|840.4|839.4|477
1708335900000|2024-02-19 09:45:00|842.3|841.3|842.4|841.4|842.4|841.4|841.6|840.6|70
1708336200000|2024-02-19 09:50:00|842.6|841.6|842.4|841.4|842.9|841.9|842.4|841.4|102
1708336500000|2024-02-19 09:55:00|842.6|841.6|842.8|841.8|843.1|842.1|842.3|841.3|255
1708336800000|2024-02-19 10:00:00|842.9|841.9|842.1|841.1|842.9|841.9|840.5|839.5|204
1708337100000|2024-02-19 10:05:00|842.4|841.4|842.6|841.6|842.9|841.9|841.9|840.9|320
1708337400000|2024-02-19 10:10:00|842.8|841.8|842.8|841.8|843.1|842.1|842.6|841.6|237
1708337700000|2024-02-19 10:15:00|842.9|841.9|842.8|841.8|843.1|842.1|842.6|841.6|103
1708338000000|2024-02-19 10:20:00|842.9|841.9|841.1|840.1|842.9|841.9|840.6|839.6|1054
1708338300000|2024-02-19 10:25:00|840.9|839.9|841.6|840.6|841.6|840.6|840.6|839.6|1091
1708338600000|2024-02-19 10:30:00|842.1|841.1|841.6|840.6|842.1|841.1|841.1|840.1|163
1708338900000|2024-02-19 10:35:00|841.9|840.9|841.6|840.6|841.9|840.9|841.1|840.1|195
1708339200000|2024-02-19 10:40:00|841.5|840.5|842.8|841.8|842.9|841.9|841.4|840.4|317
1708339500000|2024-02-19 10:45:00|842.9|841.9|841.6|840.6|842.9|841.9|841.6|840.6|73
1708339800000|2024-02-19 10:50:00|841.8|840.8|842.3|841.3|842.4|841.4|841.6|840.6|81
1708340100000|2024-02-19 10:55:00|842.1|841.1|842.4|841.4|842.6|841.6|842.1|841.1|41
1708340400000|2024-02-19 11:00:00|842.6|841.6|842.3|841.3|842.6|841.6|842.3|841.3|34
1708340700000|2024-02-19 11:05:00|842.1|841.1|842.9|841.9|843.1|842.1|842.1|841.1|106
1708341000000|2024-02-19 11:10:00|842.6|841.6|842.4|841.4|842.9|841.9|842.3|841.3|57
1708341300000|2024-02-19 11:15:00|842.3|841.3|843.4|842.4|843.8|842.8|842.3|841.3|161
1708341600000|2024-02-19 11:20:00|843.5|842.5|842.9|841.9|844|843|842.9|841.9|303
1708341900000|2024-02-19 11:25:00|843.1|842.1|843.1|842.1|843.6|842.6|842.8|841.8|156
1708342200000|2024-02-19 11:30:00|843|842|843.1|842.1|843.6|842.6|842.9|841.9|99
1708342500000|2024-02-19 11:35:00|842.9|841.9|843.6|842.6|843.6|842.6|842.9|841.9|177
1708342800000|2024-02-19 11:40:00|844|843|846.9|845.9|846.9|845.9|843.9|842.9|607
1708343100000|2024-02-19 11:45:00|846.8|845.8|846.9|845.9|847.1|846.1|846.6|845.6|297
1708343400000|2024-02-19 11:50:00|847|846|847|846|847.4|846.4|846.6|845.6|78
1708343700000|2024-02-19 11:55:00|846.9|845.9|847.4|846.4|847.4|846.4|846.6|845.6|82
1708344000000|2024-02-19 12:00:00|847.3|846.3|846.9|845.9|847.6|846.6|846.9|845.9|427
1708344300000|2024-02-19 12:05:00|847.1|846.1|847.4|846.4|847.9|846.9|846.9|845.9|245
1708344600000|2024-02-19 12:10:00|847.1|846.1|847|846|847.1|846.1|845.6|844.6|332
1708344900000|2024-02-19 12:15:00|847.1|846.1|846.9|845.9|847.1|846.1|846.6|845.6|100
1708345200000|2024-02-19 12:20:00|847|846|846.5|845.5|847.1|846.1|846.4|845.4|50
1708345500000|2024-02-19 12:25:00|846.4|845.4|846.8|845.8|846.9|845.9|846.4|845.4|42
1708345800000|2024-02-19 12:30:00|846.9|845.9|847.1|846.1|847.6|846.6|846.8|845.8|75
1708346100000|2024-02-19 12:35:00|847.4|846.4|847.6|846.6|847.9|846.9|847.4|846.4|51
1708346400000|2024-02-19 12:40:00|847.9|846.9|848.6|847.6|848.9|847.9|847.6|846.6|158
1708346700000|2024-02-19 12:45:00|848.5|847.5|849.4|848.4|849.4|848.4|848.4|847.4|382
1708347000000|2024-02-19 12:50:00|849.5|848.5|849.1|848.1|849.9|848.9|849|848|132
1708347300000|2024-02-19 12:55:00|849.3|848.3|851.1|850.1|851.1|850.1|849.3|848.3|283
1708347600000|2024-02-19 13:00:00|850.9|849.9|849.1|848.1|850.9|849.9|849.1|848.1|424
1708347900000|2024-02-19 13:05:00|849.4|848.4|849.9|848.9|849.9|848.9|848.9|847.9|162
1708348200000|2024-02-19 13:10:00|850.1|849.1|851.9|850.9|852.4|851.4|849.9|848.9|894
1708348500000|2024-02-19 13:15:00|851.8|850.8|852.4|851.4|852.6|851.6|850.9|849.9|496
1708348800000|2024-02-19 13:20:00|852.5|851.5|850.9|849.9|852.6|851.6|850.6|849.6|236
1708349100000|2024-02-19 13:25:00|851.1|850.1|850.9|849.9|851.4|850.4|850.4|849.4|325
1708349400000|2024-02-19 13:30:00|851|850|852.4|851.4|852.9|851.9|851|850|470
1708349700000|2024-02-19 13:35:00|852.5|851.5|852.1|851.1|852.5|851.5|851.5|850.5|122
1708350000000|2024-02-19 13:40:00|852|851|852.4|851.4|852.6|851.6|851.5|850.5|153
1708350300000|2024-02-19 13:45:00|852.3|851.3|852.6|851.6|853.3|852.3|852|851|185
1708350600000|2024-02-19 13:50:00|852.5|851.5|853.5|852.5|853.5|852.5|852.1|851.1|649
1708350900000|2024-02-19 13:55:00|853.4|852.4|850.6|849.6|853.4|852.4|850.5|849.5|756
1708351200000|2024-02-19 14:00:00|850.4|849.4|850.5|849.5|850.9|849.9|849.4|848.4|536
1708351500000|2024-02-19 14:05:00|850.6|849.6|850.4|849.4|850.6|849.6|849.6|848.6|123
1708351800000|2024-02-19 14:10:00|850.3|849.3|851.4|850.4|851.9|850.9|850|849|121
1708352100000|2024-02-19 14:15:00|851.5|850.5|851|850|851.5|850.5|850.3|849.3|399
1708352400000|2024-02-19 14:20:00|850.9|849.9|851.5|850.5|852.4|851.4|850.8|849.8|184
1708352700000|2024-02-19 14:25:00|851.4|850.4|850.6|849.6|851.4|850.4|850.3|849.3|168
1708353000000|2024-02-19 14:30:00|850.4|849.4|851.1|850.1|851.4|850.4|849.9|848.9|172
1708353300000|2024-02-19 14:35:00|851|850|850.6|849.6|851|850|850|849|122
1708353600000|2024-02-19 14:40:00|850.8|849.8|850.6|849.6|851.4|850.4|850.5|849.5|94
1708353900000|2024-02-19 14:45:00|850.8|849.8|849.9|848.9|851|850|849.6|848.6|247
1708354200000|2024-02-19 14:50:00|849.6|848.6|849.6|848.6|850.6|849.6|849.6|848.6|129
1708354500000|2024-02-19 14:55:00|849.8|848.8|851.4|850.4|851.6|850.6|849.6|848.6|157
1708354800000|2024-02-19 15:00:00|851.3|850.3|851.6|850.6|852.4|851.4|851.3|850.3|224
1708355100000|2024-02-19 15:05:00|851.9|850.9|853.4|852.4|854|853|851.9|850.9|377
1708355400000|2024-02-19 15:10:00|853.3|852.3|854.4|853.4|854.6|853.6|852.9|851.9|265
1708355700000|2024-02-19 15:15:00|854.6|853.6|854.1|853.1|854.6|853.6|853.9|852.9|181
1708356000000|2024-02-19 15:20:00|854.3|853.3|854.3|853.3|854.4|853.4|853.8|852.8|113
1708356300000|2024-02-19 15:25:00|854.4|853.4|853.6|852.6|854.6|853.6|853.6|852.6|256
1708356600000|2024-02-19 15:30:00|853.4|852.4|856.1|855.1|856.3|855.3|853.3|852.3|734
1708356900000|2024-02-19 15:35:00|856.4|855.4|856.6|855.6|857.1|856.1|856.1|855.1|481
1708357200000|2024-02-19 15:40:00|856.9|855.9|857.3|856.3|857.4|856.4|855.8|854.8|436
1708357500000|2024-02-19 15:45:00|857.1|856.1|857.8|856.8|858.1|857.1|856.9|855.9|2139
1708357800000|2024-02-19 15:50:00|857.9|856.9|856.6|855.6|857.9|856.9|856.3|855.3|250
1708358100000|2024-02-19 15:55:00|856.8|855.8|856.6|855.6|856.9|855.9|856|855|237
1708358400000|2024-02-19 16:00:00|856.8|855.8|856.9|855.9|857.1|856.1|856.1|855.1|331
1708358700000|2024-02-19 16:05:00|857.1|856.1|856.9|855.9|857.3|856.3|856.4|855.4|225
1708359000000|2024-02-19 16:10:00|856.6|855.6|855.6|854.6|856.6|855.6|855.4|854.4|196
1708359300000|2024-02-19 16:15:00|855.8|854.8|856.3|855.3|856.6|855.6|855.6|854.6|253
1708359600000|2024-02-19 16:20:00|856.1|855.1|855.1|854.1|856.4|855.4|854.6|853.6|294
1708359900000|2024-02-19 16:25:00|855|854|854.6|853.6|855.4|854.4|854.1|853.1|1539
1708360200000|2024-02-19 16:30:00|854.9|853.9|854.1|853.1|855.6|854.6|853.8|852.8|855
1708360500000|2024-02-19 16:35:00|853.9|852.9|854.1|853.1|854.4|853.4|853.1|852.1|390
1708360800000|2024-02-19 16:40:00|853.9|852.9|852.9|851.9|854.1|853.1|852.8|851.8|283
1708361100000|2024-02-19 16:45:00|852.6|851.6|853.4|852.4|853.5|852.5|852.6|851.6|148
1708361400000|2024-02-19 16:50:00|853.5|852.5|854.1|853.1|854.9|853.9|853.1|852.1|222
1708361700000|2024-02-19 16:55:00|854|853|853.9|852.9|854.4|853.4|853.4|852.4|61
1708362000000|2024-02-19 17:00:00|853.6|852.6|854.4|853.4|854.6|853.6|853.6|852.6|231
1708362300000|2024-02-19 17:05:00|854.1|853.1|853.9|852.9|854.1|853.1|853.6|852.6|257
1708362600000|2024-02-19 17:10:00|853.8|852.8|853.6|852.6|854.4|853.4|853.6|852.6|102
1708362900000|2024-02-19 17:15:00|853.8|852.8|854.6|853.6|854.8|853.8|853.8|852.8|55
1708363200000|2024-02-19 17:20:00|854.5|853.5|854.5|853.5|854.6|853.6|854|853|95
1708363500000|2024-02-19 17:25:00|854.4|853.4|855.1|854.1|855.3|854.3|854.4|853.4|108
1708363800000|2024-02-19 17:30:00|855.9|854.9|855.6|854.6|856.1|855.1|855.3|854.3|334
1708364100000|2024-02-19 17:35:00|855.8|854.8|856.1|855.1|856.1|855.1|855.4|854.4|55
1708364400000|2024-02-19 17:40:00|855.9|854.9|857.9|856.9|857.9|856.9|855.9|854.9|222
1708364700000|2024-02-19 17:45:00|858|857|857.8|856.8|858.4|857.4|857.5|856.5|371
1708365000000|2024-02-19 17:50:00|857.6|856.6|857.6|856.6|858.4|857.4|857.5|856.5|181
1708365300000|2024-02-19 17:55:00|857.4|856.4|857.9|856.9|858.4|857.4|857.1|856.1|94
1708365600000|2024-02-19 18:00:00|857.6|856.6|857.3|856.3|857.8|856.8|857.1|856.1|31
1708365900000|2024-02-19 18:05:00|857.5|856.5|857.6|856.6|857.6|856.6|857.3|856.3|17
1708366200000|2024-02-19 18:10:00|857.4|856.4|858|857|858.1|857.1|857.4|856.4|69
1708366500000|2024-02-19 18:15:00|858.1|857.1|858.4|857.4|858.4|857.4|858|857|215
1708366800000|2024-02-19 18:20:00|858.1|857.1|857.9|856.9|858.1|857.1|857.8|856.8|33
1708367100000|2024-02-19 18:25:00|858|857|857.5|856.5|858|857|857.4|856.4|21
1708367400000|2024-02-19 18:30:00|857.4|856.4|857.4|856.4|857.5|856.5|857.4|856.4|6
1708367700000|2024-02-19 18:35:00|857.8|856.8|857.5|856.5|857.8|856.8|857.4|856.4|11
1708368000000|2024-02-19 18:40:00|857.6|856.6|858|857|858|857|857.6|856.6|35
1708368300000|2024-02-19 18:45:00|857.9|856.9|858.4|857.4|858.4|857.4|857.9|856.9|196
1708368600000|2024-02-19 18:50:00|858.6|857.6|858.5|857.5|858.6|857.6|858.5|857.5|32
1708368900000|2024-02-19 18:55:00|858.6|857.6|858.3|857.3|858.6|857.6|858.1|857.1|28
1708369200000|2024-02-19 19:00:00|858.1|857.1|858.1|857.1|858.1|857.1|857.9|856.9|14
1708369500000|2024-02-19 19:05:00|858|857|858.6|857.6|858.6|857.6|858|857|31
1708369800000|2024-02-19 19:10:00|858.5|857.5|858.1|857.1|858.6|857.6|858.1|857.1|48
1708370100000|2024-02-19 19:15:00|858.4|857.4|858.3|857.3|858.5|857.5|858.1|857.1|44
1708370400000|2024-02-19 19:20:00|858.4|857.4|858.4|857.4|858.6|857.6|858.3|857.3|236
1708370700000|2024-02-19 19:25:00|858.5|857.5|858.4|857.4|858.6|857.6|858.3|857.3|74
1708371000000|2024-02-19 19:30:00|858.3|857.3|857.8|856.8|858.3|857.3|857.8|856.8|33
1708371300000|2024-02-19 19:35:00|857.6|856.6|857.8|856.8|857.9|856.9|857.6|856.6|8
1708371600000|2024-02-19 19:40:00|857.6|856.6|857.6|856.6|857.6|856.6|857.5|856.5|4
1708371900000|2024-02-19 19:45:00|857.9|856.9|857.9|856.9|857.9|856.9|857.8|856.8|37
1708372200000|2024-02-19 19:50:00|||||||||4
1708372500000|2024-02-19 19:55:00|||||||||2
1708372800000|2024-02-19 20:00:00|857.8|856.8|857.8|856.8|857.9|856.9|857.6|856.6|4
1708373100000|2024-02-19 20:05:00|857.9|856.9|857.8|856.8|857.9|856.9|857.8|856.8|5
1708373700000|2024-02-19 20:15:00|857.9|856.9|857.8|856.8|857.9|856.9|857.8|856.8|5
1708374000000|2024-02-19 20:20:00|||||||||7
1708374300000|2024-02-19 20:25:00|857.9|856.9|857.6|856.6|857.9|856.9|857.6|856.6|20
1708374900000|2024-02-19 20:35:00|||||||||3
1708375200000|2024-02-19 20:40:00|857.8|856.8|857.6|856.6|857.8|856.8|857.6|856.6|2
1708375500000|2024-02-19 20:45:00|857.5|856.5|857.5|856.5|857.5|856.5|857.5|856.5|1
1708375800000|2024-02-19 20:50:00|857.6|856.6|857.6|856.6|857.6|856.6|857.5|856.5|2
1708376100000|2024-02-19 20:55:00|857.8|856.8|858.4|857.4|858.5|857.5|857.6|856.6|10
1708376400000|2024-02-19 21:00:00|858.3|857.3|858.1|857.1|858.4|857.4|858.1|857.1|9
1708376700000|2024-02-19 21:05:00|858|857|858.1|857.1|858.1|857.1|858|857|4
1708377000000|2024-02-19 21:10:00|858|857|858|857|858|857|858|857|2
1708377300000|2024-02-19 21:15:00|857.9|856.9|858.1|857.1|858.1|857.1|857.9|856.9|2
1708377600000|2024-02-19 21:20:00|858.3|857.3|858.4|857.4|858.4|857.4|858.1|857.1|4
1708377900000|2024-02-19 21:25:00|858.3|857.3|858.3|857.3|858.4|857.4|858.3|857.3|7
1708378200000|2024-02-19 21:30:00|858.1|857.1|858.3|857.3|858.3|857.3|858.1|857.1|2
1708378500000|2024-02-19 21:35:00|858.1|857.1|858.3|857.3|858.3|857.3|858.1|857.1|1
1708378800000|2024-02-19 21:40:00|858.1|857.1|858.3|857.3|858.3|857.3|858.1|857.1|3
1708379100000|2024-02-19 21:45:00|858.4|857.4|858.4|857.4|858.4|857.4|858.4|857.4|4
1708379400000|2024-02-19 21:50:00|858.3|857.3|858.1|857.1|858.3|857.3|858.1|857.1|2
1708379700000|2024-02-19 21:55:00|858.3|857.3|858.1|857.1|858.3|857.3|858|857|7
1708380000000|2024-02-19 22:00:00|858.3|857.3|859.1|856.1|859.1|857.5|858.3|856.1|4
1708380300000|2024-02-19 22:05:00|858.3|857.3|858.3|857.3|859.1|857.3|858.3|856.1|0
1708380900000|2024-02-19 22:15:00|858.6|857.6|858.4|857.4|858.6|857.6|858.4|857.4|0
1708381200000|2024-02-19 22:20:00|859.1|856.1|858.5|857.5|859.1|857.5|858|856.1|0
1708383000000|2024-02-19 22:50:00|859.1|856.1|858.4|857.4|859.1|857.4|858.4|856.1|0
1708383300000|2024-02-19 22:55:00|858.9|855.9|858.5|857.5|858.9|857.5|858.5|855.8|1
1708390800000|2024-02-20 01:00:00|858.3|857.3|858.4|857.4|858.8|857.8|857.5|856.5|38
1708391100000|2024-02-20 01:05:00|858.3|857.3|858.3|857.3|858.4|857.4|857.8|856.8|16
1708391400000|2024-02-20 01:10:00|858.1|857.1|858.3|857.3|858.5|857.5|858.1|857.1|11
1708391700000|2024-02-20 01:15:00|858.1|857.1|858.6|857.6|858.6|857.6|858|857|12
1708392000000|2024-02-20 01:20:00|858.9|857.9|858.6|857.6|859.4|858.4|858.5|857.5|29
1708392300000|2024-02-20 01:25:00|858.5|857.5|858.5|857.5|858.9|857.9|858.3|857.3|2
1708392600000|2024-02-20 01:30:00|858.4|857.4|857.3|856.3|858.4|857.4|857.1|856.1|18
1708392900000|2024-02-20 01:35:00|857.1|856.1|857.3|856.3|857.4|856.4|856.6|855.6|19
1708393200000|2024-02-20 01:40:00|857.4|856.4|857.3|856.3|857.4|856.4|857.1|856.1|1
1708393500000|2024-02-20 01:45:00|857.4|856.4|858|857|858.4|857.4|857.3|856.3|4
1708393800000|2024-02-20 01:50:00|857.9|856.9|858.1|857.1|858.3|857.3|857.9|856.9|2
1708394100000|2024-02-20 01:55:00|858|857|857.5|856.5|858.1|857.1|857.4|856.4|7
1708394400000|2024-02-20 02:00:00|857.6|856.6|857.4|856.4|857.6|856.6|857.3|856.3|4
1708394700000|2024-02-20 02:05:00|857.5|856.5|856.9|855.9|857.5|856.5|856.9|855.9|5
1708395000000|2024-02-20 02:10:00|857|856|857.4|856.4|857.4|856.4|856.9|855.9|4
1708395300000|2024-02-20 02:15:00|857.9|856.9|858.3|857.3|858.3|857.3|857.9|856.9|7
1708395600000|2024-02-20 02:20:00|858.4|857.4|858.1|857.1|858.4|857.4|858|857|4
1708395900000|2024-02-20 02:25:00|858.3|857.3|858.1|857.1|858.4|857.4|857.9|856.9|4
1708396200000|2024-02-20 02:30:00|858.3|857.3|858.1|857.1|858.4|857.4|858|857|3
1708396500000|2024-02-20 02:35:00|858.3|857.3|858.4|857.4|858.4|857.4|858.1|857.1|0
1708396800000|2024-02-20 02:40:00|858.3|857.3|857.3|856.3|858.4|857.4|857.1|856.1|97
1708397100000|2024-02-20 02:45:00|857.4|856.4|857.4|856.4|857.5|856.5|857.3|856.3|0
1708397400000|2024-02-20 02:50:00|857.6|856.6|857.5|856.5|857.6|856.6|857.4|856.4|4
1708397700000|2024-02-20 02:55:00|857.6|856.6|857.5|856.5|857.6|856.6|857.3|856.3|2
1708398000000|2024-02-20 03:00:00|857.6|856.6|857.5|856.5|857.6|856.6|857.4|856.4|2
1708398300000|2024-02-20 03:05:00|857.6|856.6|858.1|857.1|858.1|857.1|857.6|856.6|5
1708398600000|2024-02-20 03:10:00|858|857|858.1|857.1|858.1|857.1|858|857|1
1708398900000|2024-02-20 03:15:00|857.9|856.9|858.1|857.1|858.3|857.3|857.9|856.9|3
1708399200000|2024-02-20 03:20:00|858|857|858.3|857.3|858.4|857.4|857.9|856.9|21
1708399500000|2024-02-20 03:25:00|858.1|857.1|858.1|857.1|858.3|857.3|858.1|857.1|0
1708399800000|2024-02-20 03:30:00|858|857|858.1|857.1|858.1|857.1|857.9|856.9|2
1708400100000|2024-02-20 03:35:00|858|857|858.1|857.1|858.1|857.1|858|857|0
1708400400000|2024-02-20 03:40:00|858|857|857.9|856.9|858.1|857.1|857.8|856.8|5
1708400700000|2024-02-20 03:45:00|858.4|857.4|858.5|857.5|858.6|857.6|858.4|857.4|22
1708401000000|2024-02-20 03:50:00|858.6|857.6|858.4|857.4|858.6|857.6|858.4|857.4|0
1708401300000|2024-02-20 03:55:00|858.1|857.1|858.1|857.1|858.1|857.1|857.9|856.9|11
1708401600000|2024-02-20 04:00:00|858|857|858.4|857.4|858.4|857.4|858|857|25
1708401900000|2024-02-20 04:05:00|858.3|857.3|858.1|857.1|858.4|857.4|858.1|857.1|7
1708402200000|2024-02-20 04:10:00|857.9|856.9|858.1|857.1|858.1|857.1|857.9|856.9|3
1708402800000|2024-02-20 04:20:00|858|857|857.9|856.9|858.1|857.1|857.9|856.9|4
1708403100000|2024-02-20 04:25:00|857.8|856.8|857.6|856.6|857.8|856.8|857.6|856.6|5
1708403400000|2024-02-20 04:30:00|857.1|856.1|857.1|856.1|857.1|856.1|856.8|855.8|22
1708403700000|2024-02-20 04:35:00|856.9|855.9|856.6|855.6|857|856|856.6|855.6|3
1708404000000|2024-02-20 04:40:00|856.5|855.5|856.9|855.9|856.9|855.9|856.5|855.5|1
1708404300000|2024-02-20 04:45:00|857|856|856.9|855.9|857|856|856.9|855.9|0
1708404600000|2024-02-20 04:50:00|857|856|857.1|856.1|857.1|856.1|856.9|855.9|0
1708405200000|2024-02-20 05:00:00|857.4|856.4|857.3|856.3|857.4|856.4|857.1|856.1|3
1708405500000|2024-02-20 05:05:00|857.1|856.1|857|856|857.1|856.1|857|856|1
1708405800000|2024-02-20 05:10:00|857.1|856.1|857.4|856.4|857.4|856.4|857.1|856.1|4
1708406100000|2024-02-20 05:15:00|857.3|856.3|857.3|856.3|857.4|856.4|857.1|856.1|3
1708406400000|2024-02-20 05:20:00|857.4|856.4|856.6|855.6|857.4|856.4|856.6|855.6|22
1708406700000|2024-02-20 05:25:00|856.4|855.4|856.4|855.4|856.6|855.6|856.4|855.4|3
1708407000000|2024-02-20 05:30:00|856.9|855.9|856.6|855.6|857|856|856.4|855.4|6
1708407300000|2024-02-20 05:35:00|856.5|855.5|856.4|855.4|856.6|855.6|856|855|10
1708407600000|2024-02-20 05:40:00|856.3|855.3|856.6|855.6|856.6|855.6|856.3|855.3|5
1708407900000|2024-02-20 05:45:00|856.8|855.8|856.9|855.9|857.3|856.3|856.8|855.8|2
1708408200000|2024-02-20 05:50:00|857|856|857.1|856.1|857.1|856.1|856.9|855.9|2
1708408500000|2024-02-20 05:55:00|857.3|856.3|857.4|856.4|857.4|856.4|857.1|856.1|0
1708408800000|2024-02-20 06:00:00|857.3|856.3|857.1|856.1|857.4|856.4|856.9|855.9|11
1708409100000|2024-02-20 06:05:00|857|856|857.1|856.1|857.1|856.1|856.9|855.9|14
1708409400000|2024-02-20 06:10:00|857|856|856.4|855.4|857.1|856.1|856.4|855.4|33
1708409700000|2024-02-20 06:15:00|856.5|855.5|856.5|855.5|856.9|855.9|856.4|855.4|22
1708410000000|2024-02-20 06:20:00|856.6|855.6|856.4|855.4|857.1|856.1|856.4|855.4|27
1708410300000|2024-02-20 06:25:00|856.5|855.5|856|855|856.5|855.5|855.9|854.9|15
1708410600000|2024-02-20 06:30:00|856.1|855.1|855.9|854.9|856.1|855.1|855.8|854.8|18
1708410900000|2024-02-20 06:35:00|855.4|854.4|854.4|853.4|855.4|854.4|854.1|853.1|83
1708411200000|2024-02-20 06:40:00|854.5|853.5|854.9|853.9|855.3|854.3|854.4|853.4|120
1708411500000|2024-02-20 06:45:00|855|854|854.4|853.4|855|854|854.1|853.1|11
1708411800000|2024-02-20 06:50:00|854.5|853.5|853.9|852.9|854.6|853.6|853.9|852.9|127
1708412100000|2024-02-20 06:55:00|854.1|853.1|854.6|853.6|854.6|853.6|853.9|852.9|10
1708412400000|2024-02-20 07:00:00|854.8|853.8|855.1|854.1|855.3|854.3|854.1|853.1|216
1708412700000|2024-02-20 07:05:00|855.3|854.3|854.6|853.6|855.8|854.8|854.5|853.5|118
1708413000000|2024-02-20 07:10:00|854.8|853.8|854.9|853.9|855.1|854.1|854.4|853.4|82
1708413300000|2024-02-20 07:15:00|855|854|854.4|853.4|855.3|854.3|854.3|853.3|95
1708413600000|2024-02-20 07:20:00|854.3|853.3|854.9|853.9|855.6|854.6|854.3|853.3|126
1708413900000|2024-02-20 07:25:00|855|854|855.9|854.9|856.3|855.3|854.8|853.8|122
1708414200000|2024-02-20 07:30:00|855.5|854.5|856.1|855.1|856.3|855.3|855.4|854.4|33
1708414500000|2024-02-20 07:35:00|856.3|855.3|856.1|855.1|856.6|855.6|855.9|854.9|137
1708414800000|2024-02-20 07:40:00|856.4|855.4|856.6|855.6|856.6|855.6|855.9|854.9|156
1708415100000|2024-02-20 07:45:00|856.5|855.5|857.1|856.1|857.3|856.3|856.1|855.1|143
1708415400000|2024-02-20 07:50:00|856.9|855.9|856.6|855.6|857|856|856.4|855.4|163
1708415700000|2024-02-20 07:55:00|856.8|855.8|856.9|855.9|857.9|856.9|856.6|855.6|223
1708416000000|2024-02-20 08:00:00|856.8|855.8|858.1|857.1|858.6|857.6|856.8|855.8|652
1708416300000|2024-02-20 08:05:00|858|857|857|856|858.3|857.3|856.9|855.9|363
1708416600000|2024-02-20 08:10:00|856.9|855.9|856.4|855.4|856.9|855.9|856|855|364
1708416900000|2024-02-20 08:15:00|856.3|855.3|854.9|853.9|856.6|855.6|854.6|853.6|400
1708417200000|2024-02-20 08:20:00|855.1|854.1|854.6|853.6|855.5|854.5|854.4|853.4|409
1708417500000|2024-02-20 08:25:00|854.5|853.5|856.1|855.1|856.4|855.4|854.4|853.4|883
1708417800000|2024-02-20 08:30:00|856.3|855.3|855.1|854.1|856.6|855.6|853.9|852.9|669
1708418100000|2024-02-20 08:35:00|855|854|853.9|852.9|855.6|854.6|853.1|852.1|392
1708418400000|2024-02-20 08:40:00|853.6|852.6|855|854|855|854|853.6|852.6|414
1708418700000|2024-02-20 08:45:00|854.9|853.9|855.9|854.9|855.9|854.9|854.6|853.6|135
1708419000000|2024-02-20 08:50:00|856|855|854.9|853.9|856.1|855.1|854.6|853.6|316
1708419300000|2024-02-20 08:55:00|855|854|854.1|853.1|855.1|854.1|853.9|852.9|374
1708419600000|2024-02-20 09:00:00|854.4|853.4|853.9|852.9|854.4|853.4|852.9|851.9|105
1708419900000|2024-02-20 09:05:00|853.8|852.8|854.4|853.4|854.4|853.4|853.1|852.1|294
1708420200000|2024-02-20 09:10:00|854.6|853.6|853.4|852.4|854.6|853.6|853.4|852.4|122
1708420500000|2024-02-20 09:15:00|853.3|852.3|853.1|852.1|853.6|852.6|852.6|851.6|92
1708420800000|2024-02-20 09:20:00|853.4|852.4|853.1|852.1|853.6|852.6|852.6|851.6|192
1708421100000|2024-02-20 09:25:00|853|852|850.6|849.6|853.1|852.1|849.6|848.6|1451
1708421400000|2024-02-20 09:30:00|850.5|849.5|850.4|849.4|851.1|850.1|849.9|848.9|408
1708421700000|2024-02-20 09:35:00|850.3|849.3|848.6|847.6|850.4|849.4|848.6|847.6|703
1708422000000|2024-02-20 09:40:00|848.9|847.9|849.4|848.4|849.9|848.9|848.9|847.9|840
1708422300000|2024-02-20 09:45:00|849.1|848.1|850.1|849.1|850.6|849.6|848.9|847.9|645
1708422600000|2024-02-20 09:50:00|849.9|848.9|849.1|848.1|850.1|849.1|849.1|848.1|146
1708422900000|2024-02-20 09:55:00|848.9|847.9|848.9|847.9|849.1|848.1|848.6|847.6|486
1708423200000|2024-02-20 10:00:00|848.6|847.6|849.1|848.1|849.9|848.9|848.6|847.6|305
1708423500000|2024-02-20 10:05:00|849|848|849.6|848.6|850.1|849.1|849|848|159
1708423800000|2024-02-20 10:10:00|849.5|848.5|849|848|850.1|849.1|848.1|847.1|660
1708424100000|2024-02-20 10:15:00|848.9|847.9|848.6|847.6|849.1|848.1|848.4|847.4|100
1708424400000|2024-02-20 10:20:00|848.5|847.5|849.4|848.4|849.4|848.4|848.4|847.4|148
1708424700000|2024-02-20 10:25:00|849.3|848.3|849.1|848.1|849.4|848.4|848.4|847.4|282
1708425000000|2024-02-20 10:30:00|849.4|848.4|850.1|849.1|850.1|849.1|849.1|848.1|103
1708425300000|2024-02-20 10:35:00|850.3|849.3|851.4|850.4|851.6|850.6|850.1|849.1|233
1708425600000|2024-02-20 10:40:00|851.3|850.3|851.4|850.4|851.9|850.9|851.1|850.1|75
1708425900000|2024-02-20 10:45:00|851.3|850.3|851.4|850.4|851.6|850.6|850.9|849.9|170
1708426200000|2024-02-20 10:50:00|851.6|850.6|850.6|849.6|851.6|850.6|850.5|849.5|70
1708426500000|2024-02-20 10:55:00|850.5|849.5|851.9|850.9|852|851|850.4|849.4|158
1708426800000|2024-02-20 11:00:00|851.8|850.8|849.9|848.9|851.8|850.8|849.6|848.6|149
1708427100000|2024-02-20 11:05:00|850.1|849.1|851.4|850.4|851.9|850.9|850.1|849.1|96
1708427400000|2024-02-20 11:10:00|851.1|850.1|851.4|850.4|851.9|850.9|850.9|849.9|125
1708427700000|2024-02-20 11:15:00|851.1|850.1|850.4|849.4|851.1|850.1|849.9|848.9|39
1708428000000|2024-02-20 11:20:00|850.6|849.6|850.9|849.9|851.3|850.3|850.4|849.4|169
1708428300000|2024-02-20 11:25:00|850.6|849.6|851.9|850.9|851.9|850.9|850.6|849.6|112
1708428600000|2024-02-20 11:30:00|851.8|850.8|851.9|850.9|852.1|851.1|851.5|850.5|225
1708428900000|2024-02-20 11:35:00|851.3|850.3|850.4|849.4|851.8|850.8|850.4|849.4|370
1708429200000|2024-02-20 11:40:00|850.3|849.3|850.4|849.4|850.4|849.4|849.6|848.6|121
1708429500000|2024-02-20 11:45:00|850.3|849.3|852.6|851.6|852.6|851.6|850.1|849.1|99
1708429800000|2024-02-20 11:50:00|852.5|851.5|851.9|850.9|852.5|851.5|850.6|849.6|371
1708430100000|2024-02-20 11:55:00|851.8|850.8|850.6|849.6|851.9|850.9|850.4|849.4|70
1708430400000|2024-02-20 12:00:00|850.9|849.9|851.9|850.9|852.6|851.6|850.6|849.6|381
1708430700000|2024-02-20 12:05:00|851.8|850.8|850.9|849.9|851.9|850.9|850.8|849.8|73
1708431000000|2024-02-20 12:10:00|850.6|849.6|850.1|849.1|850.8|849.8|849.8|848.8|206
1708431300000|2024-02-20 12:15:00|849.9|848.9|851.1|850.1|851.4|850.4|849.9|848.9|190
1708431600000|2024-02-20 12:20:00|851.4|850.4|850.9|849.9|851.5|850.5|850.8|849.8|275
1708431900000|2024-02-20 12:25:00|850.8|849.8|850.6|849.6|850.9|849.9|849.6|848.6|210
1708432200000|2024-02-20 12:30:00|850.8|849.8|848.9|847.9|851.4|850.4|848.4|847.4|179
1708432500000|2024-02-20 12:35:00|849|848|849.1|848.1|849.6|848.6|848.8|847.8|62
1708432800000|2024-02-20 12:40:00|849|848|848.9|847.9|849.4|848.4|848.8|847.8|80
1708433100000|2024-02-20 12:45:00|849|848|849.9|848.9|850.4|849.4|848.9|847.9|239
1708433400000|2024-02-20 12:50:00|849.8|848.8|849.6|848.6|850.1|849.1|849.4|848.4|165
1708433700000|2024-02-20 12:55:00|849.5|848.5|850|849|850.1|849.1|849.4|848.4|84
1708434000000|2024-02-20 13:00:00|849.9|848.9|850|849|850.4|849.4|848.1|847.1|361
1708434300000|2024-02-20 13:05:00|849.9|848.9|850.6|849.6|850.9|849.9|849.8|848.8|226
1708434600000|2024-02-20 13:10:00|850.9|849.9|850.6|849.6|851.4|850.4|850.4|849.4|134
1708434900000|2024-02-20 13:15:00|850.8|849.8|851.6|850.6|851.9|850.9|850.6|849.6|145
1708435200000|2024-02-20 13:20:00|851.9|850.9|854.3|853.3|854.4|853.4|851.6|850.6|1166
1708435500000|2024-02-20 13:25:00|854.1|853.1|853.4|852.4|854.6|853.6|852.6|851.6|562
1708435800000|2024-02-20 13:30:00|853.1|852.1|851.6|850.6|853.6|852.6|851.6|850.6|234
1708436100000|2024-02-20 13:35:00|851.9|850.9|852.1|851.1|852.5|851.5|851.4|850.4|404
1708436400000|2024-02-20 13:40:00|852.3|851.3|851.5|850.5|852.4|851.4|851.4|850.4|149
1708436700000|2024-02-20 13:45:00|851.4|850.4|850.9|849.9|851.6|850.6|850.1|849.1|506
1708437000000|2024-02-20 13:50:00|851|850|850.4|849.4|851.1|850.1|850.4|849.4|234
1708437300000|2024-02-20 13:55:00|850.5|849.5|851.6|850.6|852.4|851.4|850.4|849.4|421
1708437600000|2024-02-20 14:00:00|851.5|850.5|852.6|851.6|853.4|852.4|850.5|849.5|276
1708437900000|2024-02-20 14:05:00|852.5|851.5|852.4|851.4|852.6|851.6|851.1|850.1|161
1708438200000|2024-02-20 14:10:00|852.1|851.1|851.9|850.9|852.9|851.9|851.6|850.6|220
1708438500000|2024-02-20 14:15:00|852.1|851.1|851.3|850.3|852.1|851.1|850.4|849.4|276
1708438800000|2024-02-20 14:20:00|851.4|850.4|851.6|850.6|852|851|850.6|849.6|276
1708439100000|2024-02-20 14:25:00|851.8|850.8|849.9|848.9|851.9|850.9|849.6|848.6|519
1708439400000|2024-02-20 14:30:00|849.8|848.8|847.6|846.6|849.9|848.9|846.6|845.6|1028
1708439700000|2024-02-20 14:35:00|847.4|846.4|847.4|846.4|849.4|848.4|847.1|846.1|529
1708440000000|2024-02-20 14:40:00|847.1|846.1|846.4|845.4|847.6|846.6|845.9|844.9|991
1708440300000|2024-02-20 14:45:00|846.6|845.6|846.6|845.6|848|847|845.6|844.6|399
1708440600000|2024-02-20 14:50:00|846.5|845.5|846.9|845.9|847.9|846.9|846.4|845.4|226
1708440900000|2024-02-20 14:55:00|846.6|845.6|846|845|846.9|845.9|845.1|844.1|835
1708441200000|2024-02-20 15:00:00|846.4|845.4|846.6|845.6|848.1|847.1|845.9|844.9|1133
1708441500000|2024-02-20 15:05:00|846.8|845.8|844.4|843.4|847.4|846.4|843.4|842.4|848
1708441800000|2024-02-20 15:10:00|844.3|843.3|843.4|842.4|844.8|843.8|843.1|842.1|507
1708442100000|2024-02-20 15:15:00|843.5|842.5|844.9|843.9|846.6|845.6|842.9|841.9|588
1708442400000|2024-02-20 15:20:00|844.8|843.8|844.4|843.4|845.4|844.4|843.9|842.9|568
1708442700000|2024-02-20 15:25:00|844.6|843.6|843.4|842.4|845.1|844.1|843.1|842.1|511
1708443000000|2024-02-20 15:30:00|843.6|842.6|840.9|839.9|843.9|842.9|840.4|839.4|1172
1708443300000|2024-02-20 15:35:00|841|840|840.1|839.1|841.9|840.9|839.6|838.6|757
1708443600000|2024-02-20 15:40:00|839.6|838.6|839|838|840.6|839.6|837.9|836.9|1129
1708443900000|2024-02-20 15:45:00|838.9|837.9|839.9|838.9|840.4|839.4|838.6|837.6|628
1708444200000|2024-02-20 15:50:00|840|839|840.9|839.9|841.6|840.6|838.1|837.1|1456
1708444500000|2024-02-20 15:55:00|841.1|840.1|839.1|838.1|841.1|840.1|838.9|837.9|746
1708444800000|2024-02-20 16:00:00|839|838|837.6|836.6|839.9|838.9|837.1|836.1|829
1708445100000|2024-02-20 16:05:00|837.4|836.4|838.4|837.4|838.9|837.9|837.1|836.1|673
1708445400000|2024-02-20 16:10:00|838.1|837.1|838.1|837.1|838.9|837.9|837.1|836.1|608
1708445700000|2024-02-20 16:15:00|838|837|837.3|836.3|838.1|837.1|836.6|835.6|928
1708446000000|2024-02-20 16:20:00|837.1|836.1|837.4|836.4|838.1|837.1|836.1|835.1|1078
1708446300000|2024-02-20 16:25:00|837.1|836.1|838.3|837.3|838.9|837.9|837.1|836.1|1787
1708446600000|2024-02-20 16:30:00|838.4|837.4|838.9|837.9|839.8|838.8|837.8|836.8|904
1708446900000|2024-02-20 16:35:00|838.6|837.6|839.1|838.1|839.4|838.4|838.4|837.4|736
1708447200000|2024-02-20 16:40:00|838.9|837.9|839.6|838.6|840.1|839.1|838.4|837.4|318
1708447500000|2024-02-20 16:45:00|839.4|838.4|840.9|839.9|840.9|839.9|838.9|837.9|737
1708447800000|2024-02-20 16:50:00|840.6|839.6|841.4|840.4|841.9|840.9|840.6|839.6|442
1708448100000|2024-02-20 16:55:00|841.1|840.1|841.1|840.1|841.6|840.6|840.6|839.6|241
1708448400000|2024-02-20 17:00:00|841.3|840.3|839.1|838.1|841.3|840.3|839|838|532
1708448700000|2024-02-20 17:05:00|839.4|838.4|840.4|839.4|840.6|839.6|839.4|838.4|112
1708449000000|2024-02-20 17:10:00|840.1|839.1|841.3|840.3|841.4|840.4|839.9|838.9|437
1708449300000|2024-02-20 17:15:00|841.4|840.4|841.1|840.1|841.9|840.9|840.9|839.9|168
1708449600000|2024-02-20 17:20:00|841.3|840.3|839.9|838.9|841.9|840.9|839.9|838.9|207
1708449900000|2024-02-20 17:25:00|840|839|841.4|840.4|841.9|840.9|839.9|838.9|334
1708450200000|2024-02-20 17:30:00|841.1|840.1|838.6|837.6|841.3|840.3|838.4|837.4|209
1708450500000|2024-02-20 17:35:00|838.8|837.8|839.9|838.9|839.9|838.9|838.6|837.6|137
1708450800000|2024-02-20 17:40:00|839.6|838.6|838.6|837.6|839.9|838.9|838.4|837.4|228
1708451100000|2024-02-20 17:45:00|838.8|837.8|839.4|838.4|839.6|838.6|838.1|837.1|299
1708451400000|2024-02-20 17:50:00|839.5|838.5|838.9|837.9|839.5|838.5|838.4|837.4|173
1708451700000|2024-02-20 17:55:00|839|838|839.9|838.9|840.4|839.4|838.6|837.6|142
1708452000000|2024-02-20 18:00:00|839.6|838.6|839.9|838.9|840.4|839.4|839.6|838.6|112
1708452300000|2024-02-20 18:05:00|839.6|838.6|840.9|839.9|840.9|839.9|839.4|838.4|327
1708452600000|2024-02-20 18:10:00|840.8|839.8|838.1|837.1|840.9|839.9|837.6|836.6|508
1708452900000|2024-02-20 18:15:00|838|837|840.4|839.4|840.4|839.4|837.6|836.6|156
1708453200000|2024-02-20 18:20:00|840.1|839.1|840.4|839.4|840.9|839.9|839.9|838.9|299
1708453500000|2024-02-20 18:25:00|840.3|839.3|839.6|838.6|840.4|839.4|839.4|838.4|117
1708453800000|2024-02-20 18:30:00|839.9|838.9|840.1|839.1|840.4|839.4|839.4|838.4|173
1708454100000|2024-02-20 18:35:00|840|839|840.9|839.9|840.9|839.9|839.6|838.6|180
1708454400000|2024-02-20 18:40:00|840.6|839.6|840.6|839.6|840.9|839.9|839.8|838.8|163
1708454700000|2024-02-20 18:45:00|840.8|839.8|840.4|839.4|841.6|840.6|840.4|839.4|170
1708455000000|2024-02-20 18:50:00|840.1|839.1|840.1|839.1|840.4|839.4|839.1|838.1|258
1708455300000|2024-02-20 18:55:00|839.8|838.8|840.6|839.6|841.1|840.1|839.8|838.8|428
1708455600000|2024-02-20 19:00:00|840.4|839.4|840.6|839.6|841.5|840.5|839.6|838.6|349
1708455900000|2024-02-20 19:05:00|840.8|839.8|838.9|837.9|840.9|839.9|838.9|837.9|283
1708456200000|2024-02-20 19:10:00|839|838|837.4|836.4|839.6|838.6|837.4|836.4|334
1708456500000|2024-02-20 19:15:00|837.5|836.5|837.1|836.1|838.1|837.1|836.8|835.8|508
1708456800000|2024-02-20 19:20:00|837|836|836.9|835.9|837.5|836.5|836.4|835.4|791
1708457100000|2024-02-20 19:25:00|837.1|836.1|837.9|836.9|838|837|836.6|835.6|852
1708457400000|2024-02-20 19:30:00|838.1|837.1|838|837|838.4|837.4|837.6|836.6|262
1708457700000|2024-02-20 19:35:00|838.1|837.1|838.6|837.6|838.8|837.8|837.6|836.6|140
1708458000000|2024-02-20 19:40:00|838.5|837.5|838.6|837.6|838.9|837.9|838.4|837.4|31
1708458300000|2024-02-20 19:45:00|838.8|837.8|839.1|838.1|839.4|838.4|838.6|837.6|98
1708458600000|2024-02-20 19:50:00|839|838|840|839|840.4|839.4|838.9|837.9|449
1708458900000|2024-02-20 19:55:00|839.9|838.9|840.3|839.3|840.4|839.4|839.6|838.6|67
1708459200000|2024-02-20 20:00:00|840.4|839.4|840.1|839.1|840.8|839.8|840.1|839.1|29
1708459500000|2024-02-20 20:05:00|840.3|839.3|840.1|839.1|840.4|839.4|839.9|838.9|27
1708459800000|2024-02-20 20:10:00|840|839|839.9|838.9|840.4|839.4|839.9|838.9|73
1708460100000|2024-02-20 20:15:00|839.8|838.8|839.1|838.1|839.8|838.8|838.9|837.9|153
1708460400000|2024-02-20 20:20:00|839|838|839.4|838.4|839.4|838.4|839|838|10
1708460700000|2024-02-20 20:25:00|839.3|838.3|839.1|838.1|839.4|838.4|839.1|838.1|11
1708461000000|2024-02-20 20:30:00|839|838|838.9|837.9|839.1|838.1|838.9|837.9|28
1708461300000|2024-02-20 20:35:00|838.8|837.8|838.6|837.6|838.9|837.9|838.5|837.5|9
1708461600000|2024-02-20 20:40:00|838.5|837.5|838.6|837.6|838.8|837.8|838.4|837.4|57
1708461900000|2024-02-20 20:45:00|838.5|837.5|838.4|837.4|838.8|837.8|838.1|837.1|274
1708462200000|2024-02-20 20:50:00|838.5|837.5|838.9|837.9|839|838|838.4|837.4|103
1708462500000|2024-02-20 20:55:00|838.8|837.8|838.6|837.6|838.9|837.9|838.6|837.6|177
1708462800000|2024-02-20 21:00:00|838.8|837.8|838.8|837.8|839.1|838.1|838.6|837.6|14
1708463100000|2024-02-20 21:05:00|838.9|837.9|838.8|837.8|839|838|838.6|837.6|2
1708463400000|2024-02-20 21:10:00|838.9|837.9|838.8|837.8|838.9|837.9|838.6|837.6|4
1708463700000|2024-02-20 21:15:00|839|838|838.8|837.8|839.1|838.1|838.6|837.6|14
1708464000000|2024-02-20 21:20:00|838.9|837.9|838.9|837.9|839|838|838.6|837.6|29
1708464300000|2024-02-20 21:25:00|838.8|837.8|838.8|837.8|838.9|837.9|838.6|837.6|2
1708464600000|2024-02-20 21:30:00|838.6|837.6|838.6|837.6|838.9|837.9|838.6|837.6|7
1708464900000|2024-02-20 21:35:00|838.8|837.8|839.1|838.1|839.1|838.1|838.8|837.8|16
1708465200000|2024-02-20 21:40:00|839|838|839.3|838.3|839.3|838.3|839|838|6
1708465500000|2024-02-20 21:45:00|839.4|838.4|839.1|838.1|839.5|838.5|839.1|838.1|30
1708465800000|2024-02-20 21:50:00|839.4|838.4|839.4|838.4|839.6|838.6|839.1|838.1|47
1708466100000|2024-02-20 21:55:00|839.3|838.3|839.4|838.4|839.5|838.5|839.1|838.1|40
1708466400000|2024-02-20 22:00:00|839.6|838.6|839.6|838.6|839.8|838.8|839.5|838.5|12
1708467000000|2024-02-20 22:10:00|839.5|838.5|839.5|838.5|839.5|838.5|839.5|838.5|0
1708477200000|2024-02-21 01:00:00|838.6|837.6|838.8|837.8|839|838|838.5|837.5|1
1708477500000|2024-02-21 01:05:00|838.6|837.6|838.3|837.3|838.9|837.9|838.3|837.3|7
1708477800000|2024-02-21 01:10:00|838.4|837.4|838.5|837.5|838.6|837.6|838.4|837.4|2
1708478100000|2024-02-21 01:15:00|838.4|837.4|839|838|839|838|838.3|837.3|3
1708478400000|2024-02-21 01:20:00|838.9|837.9|839|838|839.1|838.1|838.5|837.5|1
1708478700000|2024-02-21 01:25:00|838.9|837.9|838.9|837.9|839.1|838.1|838.8|837.8|0
1708479000000|2024-02-21 01:30:00|838.8|837.8|839.1|838.1|839.1|838.1|838.8|837.8|1
1708479300000|2024-02-21 01:35:00|839|838|839.3|838.3|839.3|838.3|839|838|1
1708479600000|2024-02-21 01:40:00|839.4|838.4|839.6|838.6|839.6|838.6|839.3|838.3|5
1708479900000|2024-02-21 01:45:00|839.5|838.5|839.4|838.4|839.8|838.8|839.4|838.4|1
1708480200000|2024-02-21 01:50:00|839.5|838.5|839.5|838.5|839.6|838.6|839.4|838.4|5
1708480500000|2024-02-21 01:55:00|839.6|838.6|839.8|838.8|839.9|838.9|839.5|838.5|1
1708480800000|2024-02-21 02:00:00|839.6|838.6|840.1|839.1|840.1|839.1|839.6|838.6|5
1708481100000|2024-02-21 02:05:00|840.4|839.4|840.3|839.3|840.4|839.4|840.1|839.1|24
1708481400000|2024-02-21 02:10:00|840.1|839.1|840|839|840.1|839.1|839.9|838.9|4
1708481700000|2024-02-21 02:15:00|839.9|838.9|840.3|839.3|840.3|839.3|839.9|838.9|3
1708482000000|2024-02-21 02:20:00|840.4|839.4|839.9|838.9|840.4|839.4|839.9|838.9|3
1708482300000|2024-02-21 02:25:00|840|839|839.8|838.8|840|839|839.8|838.8|0
1708482600000|2024-02-21 02:30:00|839.9|838.9|839.6|838.6|839.9|838.9|839.5|838.5|2
1708482900000|2024-02-21 02:35:00|839.4|838.4|839.4|838.4|839.6|838.6|839.4|838.4|0
1708483200000|2024-02-21 02:40:00|839.5|838.5|840.1|839.1|840.3|839.3|839.4|838.4|4
1708483500000|2024-02-21 02:45:00|840|839|839.9|838.9|840.3|839.3|839.6|838.6|13
1708483800000|2024-02-21 02:50:00|839.8|838.8|839.4|838.4|839.9|838.9|839.1|838.1|3
1708484100000|2024-02-21 02:55:00|839.3|838.3|839.4|838.4|839.6|838.6|839|838|3
1708484400000|2024-02-21 03:00:00|839.6|838.6|839.9|838.9|840.4|839.4|839.5|838.5|15
1708484700000|2024-02-21 03:05:00|840|839|840.1|839.1|840.3|839.3|839.9|838.9|1
1708485000000|2024-02-21 03:10:00|840.3|839.3|840.1|839.1|840.5|839.5|840.1|839.1|4
1708485300000|2024-02-21 03:15:00|840.3|839.3|840|839|840.5|839.5|840|839|1
1708485600000|2024-02-21 03:20:00|840.1|839.1|840|839|840.1|839.1|839.9|838.9|0
1708485900000|2024-02-21 03:25:00|840.1|839.1|840.5|839.5|840.9|839.9|839.9|838.9|5
1708486200000|2024-02-21 03:30:00|840.4|839.4|840.1|839.1|840.4|839.4|840|839|1
1708486500000|2024-02-21 03:35:00|840.3|839.3|840|839|840.3|839.3|840|839|1
1708486800000|2024-02-21 03:40:00|839.9|838.9|840.1|839.1|840.3|839.3|839.9|838.9|0
1708487100000|2024-02-21 03:45:00|840.3|839.3|840.1|839.1|840.3|839.3|839.9|838.9|3
1708487400000|2024-02-21 03:50:00|840|839|840.1|839.1|840.1|839.1|840|839|0
1708487700000|2024-02-21 03:55:00|840.3|839.3|840.1|839.1|840.3|839.3|840.1|839.1|0
1708488000000|2024-02-21 04:00:00|840.4|839.4|839.9|838.9|840.4|839.4|839.9|838.9|8
1708488300000|2024-02-21 04:05:00|840|839|840|839|840.1|839.1|839.9|838.9|1
1708488600000|2024-02-21 04:10:00|839.9|838.9|839.9|838.9|840|839|839.9|838.9|1
1708488900000|2024-02-21 04:15:00|839.8|838.8|839.6|838.6|839.8|838.8|839.6|838.6|0
1708489500000|2024-02-21 04:25:00|839.8|838.8|839.8|838.8|839.8|838.8|839.8|838.8|4
1708489800000|2024-02-21 04:30:00|840|839|839.9|838.9|840.1|839.1|839.8|838.8|9
1708490100000|2024-02-21 04:35:00|||||||||1
1708490400000|2024-02-21 04:40:00|840.1|839.1|840.1|839.1|840.1|839.1|840.1|839.1|2
1708490700000|2024-02-21 04:45:00|840|839|840.1|839.1|840.1|839.1|840|839|0
1708491000000|2024-02-21 04:50:00|839.9|838.9|839.9|838.9|839.9|838.9|839.8|838.8|7
1708491300000|2024-02-21 04:55:00|840|839|839.9|838.9|840.1|839.1|839.9|838.9|1
1708491600000|2024-02-21 05:00:00|839.8|838.8|839.9|838.9|839.9|838.9|839.8|838.8|1
1708491900000|2024-02-21 05:05:00|||||||||8
1708492200000|2024-02-21 05:10:00|840|839|839.6|838.6|840.1|839.1|839.6|838.6|7
1708492500000|2024-02-21 05:15:00|839.8|838.8|839.8|838.8|839.8|838.8|839.6|838.6|4
1708492800000|2024-02-21 05:20:00|839.9|838.9|839.6|838.6|839.9|838.9|839.6|838.6|0
1708493100000|2024-02-21 05:25:00|839.8|838.8|839.9|838.9|839.9|838.9|839.6|838.6|0
1708493400000|2024-02-21 05:30:00|840|839|840.1|839.1|840.3|839.3|839.9|838.9|4
1708493700000|2024-02-21 05:35:00|840.3|839.3|840|839|840.3|839.3|839.9|838.9|2
1708494000000|2024-02-21 05:40:00|839.9|838.9|840.3|839.3|840.4|839.4|839.9|838.9|4
1708494300000|2024-02-21 05:45:00|840.1|839.1|840.1|839.1|840.3|839.3|840|839|0
1708494600000|2024-02-21 05:50:00|840.3|839.3|840.3|839.3|840.3|839.3|839.9|838.9|5
1708494900000|2024-02-21 05:55:00|840.1|839.1|839.8|838.8|840.3|839.3|839.6|838.6|12
1708495200000|2024-02-21 06:00:00|839.9|838.9|839.4|838.4|839.9|838.9|839.4|838.4|13
1708495500000|2024-02-21 06:05:00|839.1|838.1|839.4|838.4|839.5|838.5|839.1|838.1|5
1708495800000|2024-02-21 06:10:00|839.5|838.5|838.5|837.5|839.5|838.5|838.4|837.4|16
1708496100000|2024-02-21 06:15:00|838.4|837.4|838.4|837.4|838.9|837.9|838.1|837.1|13
1708496400000|2024-02-21 06:20:00|838.3|837.3|838|837|838.4|837.4|837.9|836.9|2
1708496700000|2024-02-21 06:25:00|838.1|837.1|838.4|837.4|838.4|837.4|837.9|836.9|0
1708497000000|2024-02-21 06:30:00|838.3|837.3|838.5|837.5|838.6|837.6|838.3|837.3|16
1708497300000|2024-02-21 06:35:00|838.6|837.6|839.4|838.4|839.5|838.5|838.6|837.6|17
1708497600000|2024-02-21 06:40:00|839.5|838.5|839.6|838.6|839.9|838.9|839.4|838.4|20
1708497900000|2024-02-21 06:45:00|839.8|838.8|838.4|837.4|839.9|838.9|838.4|837.4|202
1708498200000|2024-02-21 06:50:00|838.3|837.3|838.1|837.1|838.4|837.4|838|837|122
1708498500000|2024-02-21 06:55:00|838.4|837.4|838.4|837.4|838.5|837.5|838.1|837.1|21
1708498800000|2024-02-21 07:00:00|838.3|837.3|839.1|838.1|839.3|838.3|838.1|837.1|123
1708499100000|2024-02-21 07:05:00|838.9|837.9|838.4|837.4|839.3|838.3|838.4|837.4|30
1708499400000|2024-02-21 07:10:00|838.5|837.5|839.6|838.6|839.9|838.9|838.4|837.4|100
1708499700000|2024-02-21 07:15:00|839.5|838.5|839.6|838.6|839.8|838.8|839.1|838.1|34
1708500000000|2024-02-21 07:20:00|839.9|838.9|839.4|838.4|839.9|838.9|839.1|838.1|22
1708500300000|2024-02-21 07:25:00|839.5|838.5|838.6|837.6|839.9|838.9|838.5|837.5|98
1708500600000|2024-02-21 07:30:00|838.5|837.5|837.3|836.3|838.5|837.5|837.3|836.3|539
1708500900000|2024-02-21 07:35:00|837.4|836.4|836.6|835.6|837.6|836.6|836.6|835.6|170
1708501200000|2024-02-21 07:40:00|836.4|835.4|834.9|833.9|836.6|835.6|834.5|833.5|1463
1708501500000|2024-02-21 07:45:00|835|834|835.1|834.1|836.3|835.3|834.9|833.9|230
1708501800000|2024-02-21 07:50:00|835|834|834.8|833.8|835.1|834.1|834.4|833.4|236
1708502100000|2024-02-21 07:55:00|834.6|833.6|833.9|832.9|834.8|833.8|833.8|832.8|705
1708502400000|2024-02-21 08:00:00|833.8|832.8|832.6|831.6|833.9|832.9|832.4|831.4|682
1708502700000|2024-02-21 08:05:00|832.8|831.8|833.6|832.6|833.9|832.9|832.6|831.6|447
1708503000000|2024-02-21 08:10:00|833.8|832.8|833.9|832.9|834.1|833.1|833.3|832.3|454
1708503300000|2024-02-21 08:15:00|834|833|833.4|832.4|834.1|833.1|833.1|832.1|67
1708503600000|2024-02-21 08:20:00|833.6|832.6|832.6|831.6|833.8|832.8|832.6|831.6|576
1708503900000|2024-02-21 08:25:00|832.4|831.4|832.1|831.1|832.9|831.9|831.9|830.9|1169
1708504200000|2024-02-21 08:30:00|831.9|830.9|832.1|831.1|832.5|831.5|830.6|829.6|961
1708504500000|2024-02-21 08:35:00|831.6|830.6|831.4|830.4|832.9|831.9|831.4|830.4|514
1708504800000|2024-02-21 08:40:00|831.1|830.1|831.1|830.1|831.5|830.5|830.4|829.4|320
1708505100000|2024-02-21 08:45:00|831.3|830.3|830.6|829.6|831.3|830.3|829.9|828.9|422
1708505400000|2024-02-21 08:50:00|830.9|829.9|830|829|830.9|829.9|829.9|828.9|150
1708505700000|2024-02-21 08:55:00|829.9|828.9|829.1|828.1|830.1|829.1|829|828|208
1708506000000|2024-02-21 09:00:00|829|828|833.5|832.5|833.9|832.9|829|828|1647
1708506300000|2024-02-21 09:05:00|833.6|832.6|833.6|832.6|833.9|832.9|832.5|831.5|313
1708506600000|2024-02-21 09:10:00|833.5|832.5|832.9|831.9|834.4|833.4|832.1|831.1|294
1708506900000|2024-02-21 09:15:00|833|832|834.6|833.6|834.6|833.6|832.8|831.8|468
1708507200000|2024-02-21 09:20:00|834.9|833.9|834.1|833.1|835.4|834.4|834.1|833.1|1037
1708507500000|2024-02-21 09:25:00|834.4|833.4|834.4|833.4|834.9|833.9|833.9|832.9|240
1708507800000|2024-02-21 09:30:00|834.6|833.6|834.9|833.9|836.3|835.3|834.5|833.5|332
1708508100000|2024-02-21 09:35:00|835.1|834.1|836.8|835.8|837.1|836.1|834.4|833.4|401
1708508400000|2024-02-21 09:40:00|836.9|835.9|838.9|837.9|839.4|838.4|836.6|835.6|568
1708508700000|2024-02-21 09:45:00|838.6|837.6|838.3|837.3|839.1|838.1|837.6|836.6|351
1708509000000|2024-02-21 09:50:00|838.4|837.4|837.9|836.9|838.8|837.8|837.8|836.8|138
1708509300000|2024-02-21 09:55:00|837.6|836.6|837.4|836.4|838.1|837.1|837.4|836.4|266
1708509600000|2024-02-21 10:00:00|837.6|836.6|838.1|837.1|838.1|837.1|836.3|835.3|248
1708509900000|2024-02-21 10:05:00|838.3|837.3|839.1|838.1|839.6|838.6|838.3|837.3|278
1708510200000|2024-02-21 10:10:00|839|838|838.6|837.6|839.1|838.1|838.4|837.4|98
1708510500000|2024-02-21 10:15:00|838.8|837.8|837.9|836.9|838.9|837.9|837.9|836.9|75
1708510800000|2024-02-21 10:20:00|838|837|836.4|835.4|838|837|836.4|835.4|233
1708511100000|2024-02-21 10:25:00|836.5|835.5|837.1|836.1|837.1|836.1|836.4|835.4|44
1708511400000|2024-02-21 10:30:00|837|836|835.4|834.4|837|836|834.9|833.9|268
1708511700000|2024-02-21 10:35:00|835.3|834.3|835.6|834.6|836.3|835.3|835.3|834.3|230
1708512000000|2024-02-21 10:40:00|835.5|834.5|835.6|834.6|836.1|835.1|835.1|834.1|163
1708512300000|2024-02-21 10:45:00|835.5|834.5|835.4|834.4|836.1|835.1|834.9|833.9|107
1708512600000|2024-02-21 10:50:00|835.1|834.1|835.4|834.4|835.4|834.4|835|834|56
1708512900000|2024-02-21 10:55:00|836.5|835.5|836.1|835.1|836.6|835.6|835.8|834.8|121
1708513200000|2024-02-21 11:00:00|836.4|835.4|834.9|833.9|836.9|835.9|834.9|833.9|538
1708513500000|2024-02-21 11:05:00|834.8|833.8|835.3|834.3|835.4|834.4|834.6|833.6|166
1708513800000|2024-02-21 11:10:00|835.4|834.4|835.4|834.4|835.6|834.6|834.6|833.6|638
1708514100000|2024-02-21 11:15:00|835.3|834.3|835.8|834.8|836.1|835.1|834.9|833.9|481
1708514400000|2024-02-21 11:20:00|835.6|834.6|835.3|834.3|835.9|834.9|834.9|833.9|113
1708514700000|2024-02-21 11:25:00|835.4|834.4|835.4|834.4|836.1|835.1|835.1|834.1|148
1708515000000|2024-02-21 11:30:00|835.5|834.5|834.1|833.1|835.5|834.5|834.1|833.1|448
1708515300000|2024-02-21 11:35:00|833.9|832.9|834.4|833.4|834.9|833.9|833.9|832.9|163
1708515600000|2024-02-21 11:40:00|834.6|833.6|834.6|833.6|834.6|833.6|834.1|833.1|23
1708515900000|2024-02-21 11:45:00|834.5|833.5|835.5|834.5|835.6|834.6|834.4|833.4|49
1708516200000|2024-02-21 11:50:00|835.6|834.6|835.5|834.5|835.8|834.8|835.3|834.3|31
1708516500000|2024-02-21 11:55:00|835.4|834.4|836.4|835.4|836.4|835.4|835.4|834.4|18
1708516800000|2024-02-21 12:00:00|836.3|835.3|836.6|835.6|836.6|835.6|836.1|835.1|75
1708517100000|2024-02-21 12:05:00|836.8|835.8|836.6|835.6|836.9|835.9|836.4|835.4|345
1708517400000|2024-02-21 12:10:00|836.5|835.5|836.1|835.1|837.1|836.1|835.6|834.6|223
1708517700000|2024-02-21 12:15:00|836.3|835.3|835.9|834.9|836.4|835.4|835.4|834.4|22
1708518000000|2024-02-21 12:20:00|836|835|836.1|835.1|836.5|835.5|835.8|834.8|47
1708518300000|2024-02-21 12:25:00|836.4|835.4|836.5|835.5|836.6|835.6|835.8|834.8|96
1708518600000|2024-02-21 12:30:00|836.4|835.4|838.6|837.6|839.3|838.3|836.1|835.1|491
1708518900000|2024-02-21 12:35:00|838.5|837.5|837.6|836.6|839|838|837.4|836.4|70
1708519200000|2024-02-21 12:40:00|837.5|836.5|838.1|837.1|838.3|837.3|837|836|156
1708519500000|2024-02-21 12:45:00|837.9|836.9|837.9|836.9|838.8|837.8|837.6|836.6|136
1708519800000|2024-02-21 12:50:00|837.8|836.8|837.9|836.9|838.6|837.6|837.6|836.6|260
1708520100000|2024-02-21 12:55:00|837.8|836.8|837.9|836.9|837.9|836.9|837.1|836.1|69
1708520400000|2024-02-21 13:00:00|837.6|836.6|838.9|837.9|839.4|838.4|837.6|836.6|155
1708520700000|2024-02-21 13:05:00|838.8|837.8|839.4|838.4|839.6|838.6|837.8|836.8|135
1708521000000|2024-02-21 13:10:00|839.6|838.6|839.6|838.6|839.6|838.6|838.9|837.9|147
1708521300000|2024-02-21 13:15:00|839.5|838.5|836.6|835.6|839.6|838.6|836.3|835.3|244
1708521600000|2024-02-21 13:20:00|836.8|835.8|835.9|834.9|836.9|835.9|835.9|834.9|183
1708521900000|2024-02-21 13:25:00|836|835|834.1|833.1|836.4|835.4|833.8|832.8|611
1708522200000|2024-02-21 13:30:00|833.9|832.9|833.9|832.9|835|834|833.6|832.6|180
1708522500000|2024-02-21 13:35:00|834|833|835.6|834.6|835.8|834.8|833.9|832.9|349
1708522800000|2024-02-21 13:40:00|835.5|834.5|833.6|832.6|835.8|834.8|833.6|832.6|269
1708523100000|2024-02-21 13:45:00|834|833|835.9|834.9|836.4|835.4|834|833|157
1708523400000|2024-02-21 13:50:00|836.1|835.1|836.3|835.3|836.6|835.6|835.9|834.9|101
1708523700000|2024-02-21 13:55:00|836.4|835.4|835.4|834.4|836.5|835.5|835|834|96
1708524000000|2024-02-21 14:00:00|835.3|834.3|836.3|835.3|837.9|836.9|835.3|834.3|686
1708524300000|2024-02-21 14:05:00|836.4|835.4|834.8|833.8|837.1|836.1|834.1|833.1|311
1708524600000|2024-02-21 14:10:00|834.6|833.6|836.8|835.8|836.9|835.9|834.1|833.1|440
1708524900000|2024-02-21 14:15:00|836.6|835.6|835.9|834.9|837.6|836.6|835.5|834.5|720
1708525200000|2024-02-21 14:20:00|836|835|835.9|834.9|837.4|836.4|835.9|834.9|164
1708525500000|2024-02-21 14:25:00|835.8|834.8|835.1|834.1|836.1|835.1|834.4|833.4|350
1708525800000|2024-02-21 14:30:00|835.3|834.3|834.9|833.9|836|835|834.1|833.1|136
1708526100000|2024-02-21 14:35:00|835|834|835.4|834.4|836.1|835.1|834.6|833.6|211
1708526400000|2024-02-21 14:40:00|835.5|834.5|837.1|836.1|837.5|836.5|835.1|834.1|328
1708526700000|2024-02-21 14:45:00|837|836|836.4|835.4|837.6|836.6|836.1|835.1|272
1708527000000|2024-02-21 14:50:00|836.5|835.5|836.6|835.6|838.6|837.6|836.1|835.1|324
1708527300000|2024-02-21 14:55:00|836.5|835.5|836.1|835.1|836.9|835.9|835.1|834.1|225
1708527600000|2024-02-21 15:00:00|836|835|834|833|836.1|835.1|832.9|831.9|1935
1708527900000|2024-02-21 15:05:00|834.1|833.1|833.9|832.9|834.8|833.8|832.9|831.9|307
1708528200000|2024-02-21 15:10:00|833.8|832.8|832.1|831.1|834.1|833.1|831.9|830.9|455
1708528500000|2024-02-21 15:15:00|832.3|831.3|833.6|832.6|833.6|832.6|831.6|830.6|620
1708528800000|2024-02-21 15:20:00|833.9|832.9|835.6|834.6|835.6|834.6|832.6|831.6|797
1708529100000|2024-02-21 15:25:00|835.4|834.4|836.6|835.6|836.9|835.9|835.1|834.1|465
1708529400000|2024-02-21 15:30:00|836.8|835.8|835.6|834.6|839.6|838.6|835.6|834.6|810
1708529700000|2024-02-21 15:35:00|835.4|834.4|839|838|839.6|838.6|835.1|834.1|738
1708530000000|2024-02-21 15:40:00|838.9|837.9|839.9|838.9|840.1|839.1|838.1|837.1|293
1708530300000|2024-02-21 15:45:00|840.1|839.1|838.3|837.3|840.1|839.1|837.5|836.5|416
1708530600000|2024-02-21 15:50:00|838.4|837.4|837|836|839.1|838.1|836.9|835.9|182
1708530900000|2024-02-21 15:55:00|837.1|836.1|839|838|839.1|838.1|836.4|835.4|299
1708531200000|2024-02-21 16:00:00|839.1|838.1|838.3|837.3|839.1|838.1|837.4|836.4|566
1708531500000|2024-02-21 16:05:00|838.4|837.4|836.4|835.4|838.6|837.6|835.8|834.8|1064
1708531800000|2024-02-21 16:10:00|836.1|835.1|833.6|832.6|836.1|835.1|832.6|831.6|1354
1708532100000|2024-02-21 16:15:00|833.8|832.8|833.1|832.1|833.8|832.8|832.1|831.1|819
1708532400000|2024-02-21 16:20:00|833|832|836.4|835.4|836.4|835.4|832.9|831.9|918
1708532700000|2024-02-21 16:25:00|836.3|835.3|835.9|834.9|838.4|837.4|835.6|834.6|1633
1708533000000|2024-02-21 16:30:00|836.1|835.1|835.9|834.9|836.1|835.1|834.1|833.1|892
1708533300000|2024-02-21 16:35:00|835.6|834.6|835.1|834.1|836|835|834.4|833.4|181
1708533600000|2024-02-21 16:40:00|835.4|834.4|835.9|834.9|836.9|835.9|835.4|834.4|184
1708533900000|2024-02-21 16:45:00|836|835|835.4|834.4|836|835|834.1|833.1|690
1708534200000|2024-02-21 16:50:00|835.5|834.5|833.6|832.6|835.6|834.6|833.6|832.6|416
1708534500000|2024-02-21 16:55:00|833.8|832.8|834.9|833.9|836.1|835.1|833.6|832.6|603
1708534800000|2024-02-21 17:00:00|835.1|834.1|834.9|833.9|835.4|834.4|834.4|833.4|892
1708535100000|2024-02-21 17:05:00|834.6|833.6|835.1|834.1|835.4|834.4|834.3|833.3|642
1708535400000|2024-02-21 17:10:00|834.9|833.9|831.1|830.1|835.4|834.4|830.4|829.4|1232
1708535700000|2024-02-21 17:15:00|831|830|831.1|830.1|832.6|831.6|830.1|829.1|2433
1708536000000|2024-02-21 17:20:00|831.3|830.3|833.3|832.3|834.1|833.1|831.3|830.3|1373
1708536300000|2024-02-21 17:25:00|833.4|832.4|832.9|831.9|834.1|833.1|832.1|831.1|303
1708536600000|2024-02-21 17:30:00|832.8|831.8|833.3|832.3|833.9|832.9|832.4|831.4|155
1708536900000|2024-02-21 17:35:00|833.1|832.1|832|831|833.6|832.6|831.9|830.9|134
1708537200000|2024-02-21 17:40:00|832.1|831.1|832.5|831.5|832.6|831.6|831.9|830.9|163
1708537500000|2024-02-21 17:45:00|832.6|831.6|831.6|830.6|832.9|831.9|831.6|830.6|362
1708537800000|2024-02-21 17:50:00|831.5|830.5|830.9|829.9|832|831|830.3|829.3|513
1708538100000|2024-02-21 17:55:00|831|830|831.5|830.5|831.5|830.5|830.6|829.6|109
1708538400000|2024-02-21 18:00:00|831.6|830.6|830.4|829.4|831.6|830.6|829.6|828.6|184
1708538700000|2024-02-21 18:05:00|830.3|829.3|829.6|828.6|830.6|829.6|829.4|828.4|306
1708539000000|2024-02-21 18:10:00|829.5|828.5|828.5|827.5|829.6|828.6|828.4|827.4|746
1708539300000|2024-02-21 18:15:00|828.4|827.4|826.4|825.4|828.9|827.9|825.6|824.6|1350
1708539600000|2024-02-21 18:20:00|826.3|825.3|828.4|827.4|828.4|827.4|825.6|824.6|952
1708539900000|2024-02-21 18:25:00|828.3|827.3|828.8|827.8|829.1|828.1|827.1|826.1|430
1708540200000|2024-02-21 18:30:00|828.6|827.6|830.9|829.9|831.1|830.1|828.5|827.5|247
1708540500000|2024-02-21 18:35:00|830.6|829.6|830.9|829.9|831.1|830.1|830.1|829.1|461
1708540800000|2024-02-21 18:40:00|830.8|829.8|830.4|829.4|831.1|830.1|829.9|828.9|189
1708541100000|2024-02-21 18:45:00|830.1|829.1|830.9|829.9|831.6|830.6|830.1|829.1|1016
1708541400000|2024-02-21 18:50:00|830.8|829.8|831.4|830.4|831.4|830.4|830.4|829.4|412
1708541700000|2024-02-21 18:55:00|831.3|830.3|831.1|830.1|832|831|830.5|829.5|315
1708542000000|2024-02-21 19:00:00|831.3|830.3|831.6|830.6|832.1|831.1|830.9|829.9|340
1708542300000|2024-02-21 19:05:00|831.4|830.4|831.8|830.8|831.9|830.9|831|830|110
1708542600000|2024-02-21 19:10:00|831.6|830.6|831.3|830.3|831.9|830.9|830.9|829.9|51
1708542900000|2024-02-21 19:15:00|831.1|830.1|832.1|831.1|832.1|831.1|831.1|830.1|164
1708543200000|2024-02-21 19:20:00|831.9|830.9|832.6|831.6|832.6|831.6|831.9|830.9|186
1708543500000|2024-02-21 19:25:00|832.4|831.4|832.4|831.4|833.4|832.4|832|831|925
1708543800000|2024-02-21 19:30:00|832.6|831.6|832.5|831.5|832.6|831.6|831.9|830.9|267
1708544100000|2024-02-21 19:35:00|832.4|831.4|833|832|833.4|832.4|832.1|831.1|107
1708544400000|2024-02-21 19:40:00|832.9|831.9|833.6|832.6|833.6|832.6|832.6|831.6|213
1708544700000|2024-02-21 19:45:00|833.5|832.5|833.9|832.9|834|833|833.4|832.4|74
1708545000000|2024-02-21 19:50:00|833.8|832.8|834.4|833.4|834.6|833.6|833.6|832.6|124
1708545300000|2024-02-21 19:55:00|834.3|833.3|834.6|833.6|834.6|833.6|834.3|833.3|95
1708545600000|2024-02-21 20:00:00|834.5|833.5|833.6|832.6|834.5|833.5|833.3|832.3|67
1708545900000|2024-02-21 20:05:00|833.8|832.8|833.6|832.6|833.8|832.8|833.3|832.3|125
1708546200000|2024-02-21 20:10:00|833.4|832.4|833.9|832.9|834|833|833.4|832.4|121
1708546500000|2024-02-21 20:15:00|833.8|832.8|833.9|832.9|834.1|833.1|833.8|832.8|30
1708546800000|2024-02-21 20:20:00|833.8|832.8|833.9|832.9|833.9|832.9|833.4|832.4|22
1708547100000|2024-02-21 20:25:00|833.6|832.6|834.4|833.4|834.4|833.4|833.6|832.6|32
1708547400000|2024-02-21 20:30:00|834.1|833.1|834.4|833.4|834.5|833.5|834.1|833.1|44
1708547700000|2024-02-21 20:35:00|834.6|833.6|835.1|834.1|835.1|834.1|834.4|833.4|97
1708548000000|2024-02-21 20:40:00|834.9|833.9|834.9|833.9|835.1|834.1|834.9|833.9|66
1708548300000|2024-02-21 20:45:00|834.6|833.6|835.1|834.1|835.1|834.1|834.6|833.6|25
1708548600000|2024-02-21 20:50:00|834.9|833.9|834.6|833.6|834.9|833.9|834.6|833.6|28
1708548900000|2024-02-21 20:55:00|834.8|833.8|834.6|833.6|835.1|834.1|834.5|833.5|38
1708549200000|2024-02-21 21:00:00|834.8|833.8|834.6|833.6|834.8|833.8|834.4|833.4|33
1708549500000|2024-02-21 21:05:00|834.5|833.5|834.6|833.6|834.9|833.9|834.5|833.5|18
1708549800000|2024-02-21 21:10:00|834.5|833.5|834.4|833.4|834.6|833.6|834.3|833.3|25
1708550100000|2024-02-21 21:15:00|834.3|833.3|834.4|833.4|834.4|833.4|834.1|833.1|8
1708550400000|2024-02-21 21:20:00|834.6|833.6|834.6|833.6|834.6|833.6|834.3|833.3|15
1708550700000|2024-02-21 21:25:00|834.5|833.5|834.4|833.4|834.6|833.6|834.4|833.4|87
1708551000000|2024-02-21 21:30:00|834.3|833.3|835.8|834.8|835.8|834.8|834|833|39
1708551300000|2024-02-21 21:35:00|835.9|834.9|836|835|836.3|835.3|835.5|834.5|48
1708551600000|2024-02-21 21:40:00|836.1|835.1|837|836|837|836|835.9|834.9|220
1708551900000|2024-02-21 21:45:00|837.1|836.1|837.3|836.3|837.5|836.5|836.9|835.9|128
1708552200000|2024-02-21 21:50:00|837.4|836.4|837.4|836.4|837.8|836.8|836.9|835.9|78
1708552500000|2024-02-21 21:55:00|837.6|836.6|837.5|836.5|837.8|836.8|837.1|836.1|35
1708552800000|2024-02-21 22:00:00|837.4|836.4|838.1|837.1|838.1|837.1|837.3|836.3|7
1708553100000|2024-02-21 22:05:00|837.8|836.8|837.8|836.8|837.8|836.8|837.8|836.8|0
1708553700000|2024-02-21 22:15:00|837.5|836.5|837.5|836.5|837.5|836.5|837.5|836.5|0
1708554000000|2024-02-21 22:20:00|837.6|836.6|837.6|836.6|837.6|836.6|837.6|836.6|0
1708554300000|2024-02-21 22:25:00|837.5|836.5|837.5|836.5|837.5|836.5|837.5|836.5|0
1708554600000|2024-02-21 22:30:00|837.6|836.6|837.6|836.6|837.8|836.8|837.5|836.5|0
1708563600000|2024-02-22 01:00:00|837.3|836.3|837.9|836.9|838.1|837.1|837.1|836.1|22
1708563900000|2024-02-22 01:05:00|837.8|836.8|837.9|836.9|838.4|837.4|837.8|836.8|41
1708564200000|2024-02-22 01:10:00|837.8|836.8|837.8|836.8|838|837|837.8|836.8|1
1708564500000|2024-02-22 01:15:00|837.6|836.6|837.3|836.3|837.8|836.8|837.3|836.3|0
1708564800000|2024-02-22 01:20:00|837.4|836.4|837.3|836.3|837.4|836.4|837.3|836.3|0
1708565100000|2024-02-22 01:25:00|837.4|836.4|837|836|837.4|836.4|836.9|835.9|0
1708565400000|2024-02-22 01:30:00|837.1|836.1|837.3|836.3|837.4|836.4|837|836|0
1708565700000|2024-02-22 01:35:00|837.4|836.4|838|837|838.1|837.1|837.3|836.3|5
1708566000000|2024-02-22 01:40:00|838.1|837.1|837.9|836.9|838.1|837.1|837.3|836.3|3
1708566300000|2024-02-22 01:45:00|837.8|836.8|838.5|837.5|838.6|837.6|837.8|836.8|0
1708566600000|2024-02-22 01:50:00|838.6|837.6|838.5|837.5|838.9|837.9|838.3|837.3|10
1708566900000|2024-02-22 01:55:00|838.4|837.4|837.6|836.6|838.4|837.4|837.5|836.5|0
1708567200000|2024-02-22 02:00:00|837.5|836.5|837.4|836.4|837.9|836.9|837.3|836.3|0
1708567500000|2024-02-22 02:05:00|837.3|836.3|837.6|836.6|837.6|836.6|837.1|836.1|2
1708567800000|2024-02-22 02:10:00|837.4|836.4|837.1|836.1|837.4|836.4|837|836|3
1708568100000|2024-02-22 02:15:00|837|836|837.3|836.3|837.4|836.4|837|836|0
1708568400000|2024-02-22 02:20:00|837.4|836.4|837.3|836.3|837.4|836.4|837.3|836.3|1
1708568700000|2024-02-22 02:25:00|837.4|836.4|837.5|836.5|837.6|836.6|837.3|836.3|2
1708569000000|2024-02-22 02:30:00|837.3|836.3|837.9|836.9|838.1|837.1|837.1|836.1|10
1708569300000|2024-02-22 02:35:00|838|837|838|837|838.4|837.4|837.9|836.9|48
1708569600000|2024-02-22 02:40:00|838.1|837.1|838.1|837.1|838.3|837.3|837.9|836.9|1
1708569900000|2024-02-22 02:45:00|838|837|838.4|837.4|838.5|837.5|838|837|0
1708570200000|2024-02-22 02:50:00|838.5|837.5|838.9|837.9|838.9|837.9|838.3|837.3|10
1708570500000|2024-02-22 02:55:00|839|838|839|838|839.1|838.1|838.9|837.9|1
1708570800000|2024-02-22 03:00:00|839.1|838.1|839.3|838.3|839.4|838.4|839.1|838.1|9
1708571100000|2024-02-22 03:05:00|839.1|838.1|839.6|838.6|839.6|838.6|839|838|125
1708571400000|2024-02-22 03:10:00|839.5|838.5|839.5|838.5|839.6|838.6|839.3|838.3|2
1708571700000|2024-02-22 03:15:00|839.6|838.6|839.5|838.5|839.6|838.6|839.4|838.4|0
1708572000000|2024-02-22 03:20:00|839.4|838.4|840.8|839.8|841|840|839.4|838.4|61
1708572300000|2024-02-22 03:25:00|840.5|839.5|840.5|839.5|840.8|839.8|840.5|839.5|1
1708572600000|2024-02-22 03:30:00|840.4|839.4|840.3|839.3|840.8|839.8|840|839|7
1708572900000|2024-02-22 03:35:00|840|839|839.9|838.9|840|839|839.9|838.9|1
1708573200000|2024-02-22 03:40:00|840|839|839.9|838.9|840.1|839.1|839.9|838.9|7
1708573500000|2024-02-22 03:45:00|839.8|838.8|839.8|838.8|839.9|838.9|839.8|838.8|1
1708573800000|2024-02-22 03:50:00|839.9|838.9|839.9|838.9|839.9|838.9|839.4|838.4|3
1708574100000|2024-02-22 03:55:00|840|839|840|839|840|839|839.9|838.9|1
1708574400000|2024-02-22 04:00:00|839.9|838.9|839.8|838.8|840|839|839.8|838.8|1
1708574700000|2024-02-22 04:05:00|839.9|838.9|839.3|838.3|839.9|838.9|839|838|5
1708575000000|2024-02-22 04:10:00|839.4|838.4|839.1|838.1|839.4|838.4|839.1|838.1|2
1708575300000|2024-02-22 04:15:00|839.3|838.3|839.5|838.5|839.6|838.6|839.3|838.3|6
1708575600000|2024-02-22 04:20:00|839.6|838.6|840|839|840.1|839.1|839.5|838.5|5
1708575900000|2024-02-22 04:25:00|840.1|839.1|840.1|839.1|840.1|839.1|840|839|0
1708576200000|2024-02-22 04:30:00|840|839|840.1|839.1|840.1|839.1|839.9|838.9|1
1708576500000|2024-02-22 04:35:00|840|839|840.1|839.1|840.1|839.1|840|839|0
1708576800000|2024-02-22 04:40:00|840.3|839.3|840.1|839.1|840.3|839.3|840|839|1
1708577100000|2024-02-22 04:45:00|840.3|839.3|840.3|839.3|840.3|839.3|840.1|839.1|0
1708577400000|2024-02-22 04:50:00|840.1|839.1|840.3|839.3|840.3|839.3|840.1|839.1|0
1708577700000|2024-02-22 04:55:00|840.4|839.4|840.4|839.4|840.4|839.4|840.4|839.4|1
1708578000000|2024-02-22 05:00:00|840.3|839.3|840.4|839.4|840.4|839.4|840.3|839.3|4
1708578300000|2024-02-22 05:05:00|840.3|839.3|840.3|839.3|840.4|839.4|840.3|839.3|1
1708578600000|2024-02-22 05:10:00|840.4|839.4|840.3|839.3|840.4|839.4|840.3|839.3|5
1708578900000|2024-02-22 05:15:00|840.1|839.1|840.3|839.3|840.3|839.3|840.1|839.1|2
1708579200000|2024-02-22 05:20:00|840.1|839.1|840.3|839.3|840.3|839.3|840.1|839.1|1
1708579500000|2024-02-22 05:25:00|840.4|839.4|841.1|840.1|841.1|840.1|840.3|839.3|17
1708579800000|2024-02-22 05:30:00|841.4|840.4|841.5|840.5|842.1|841.1|841.4|840.4|29
1708580100000|2024-02-22 05:35:00|841.4|840.4|841.5|840.5|841.6|840.6|841.3|840.3|3
1708580400000|2024-02-22 05:40:00|841.8|840.8|841.8|840.8|842.4|841.4|841.5|840.5|9
1708580700000|2024-02-22 05:45:00|841.6|840.6|841.8|840.8|842.3|841.3|841.5|840.5|3
1708581000000|2024-02-22 05:50:00|841.9|840.9|841.4|840.4|841.9|840.9|840.9|839.9|13
1708581300000|2024-02-22 05:55:00|841.3|840.3|841.4|840.4|841.5|840.5|841.1|840.1|18
1708581600000|2024-02-22 06:00:00|841.5|840.5|840.9|839.9|841.5|840.5|840.9|839.9|0
1708581900000|2024-02-22 06:05:00|841|840|841.3|840.3|841.4|840.4|840.5|839.5|18
1708582200000|2024-02-22 06:10:00|841.4|840.4|841.9|840.9|842|841|841.3|840.3|6
1708582500000|2024-02-22 06:15:00|841.8|840.8|841.9|840.9|842.1|841.1|841.8|840.8|12
1708582800000|2024-02-22 06:20:00|841.8|840.8|841.8|840.8|842|841|841.6|840.6|6
1708583100000|2024-02-22 06:25:00|841.6|840.6|841.8|840.8|842|841|841.4|840.4|5
1708583400000|2024-02-22 06:30:00|841.5|840.5|841.5|840.5|841.8|840.8|841.4|840.4|7
1708583700000|2024-02-22 06:35:00|841.4|840.4|841.6|840.6|841.9|840.9|841.4|840.4|2
1708584000000|2024-02-22 06:40:00|841.8|840.8|841.6|840.6|841.9|840.9|841.1|840.1|31
1708584300000|2024-02-22 06:45:00|841.8|840.8|842.3|841.3|842.3|841.3|841.6|840.6|13
1708584600000|2024-02-22 06:50:00|842.1|841.1|842.6|841.6|842.8|841.8|842.1|841.1|66
1708584900000|2024-02-22 06:55:00|843.1|842.1|842.8|841.8|843.4|842.4|842.5|841.5|44
1708585200000|2024-02-22 07:00:00|842.9|841.9|842.4|841.4|842.9|841.9|842.1|841.1|138
1708585500000|2024-02-22 07:05:00|842.3|841.3|841.4|840.4|842.3|841.3|840.9|839.9|466
1708585800000|2024-02-22 07:10:00|841.5|840.5|841.3|840.3|841.5|840.5|840.4|839.4|207
1708586100000|2024-02-22 07:15:00|841.1|840.1|841.8|840.8|842|841|840.6|839.6|54
1708586400000|2024-02-22 07:20:00|841.5|840.5|840.9|839.9|841.6|840.6|840.6|839.6|127
1708586700000|2024-02-22 07:25:00|840.8|839.8|840.6|839.6|841|840|840.5|839.5|231
1708587000000|2024-02-22 07:30:00|840.8|839.8|841.8|840.8|841.8|840.8|840.8|839.8|51
1708587300000|2024-02-22 07:35:00|841.6|840.6|841.3|840.3|842|841|841.3|840.3|71
1708587600000|2024-02-22 07:40:00|841.1|840.1|841|840|841.3|840.3|840.6|839.6|111
1708587900000|2024-02-22 07:45:00|840.9|839.9|841.4|840.4|841.4|840.4|840.8|839.8|70
1708588200000|2024-02-22 07:50:00|841.5|840.5|840.6|839.6|841.5|840.5|840.6|839.6|163
1708588500000|2024-02-22 07:55:00|840.8|839.8|840.5|839.5|840.9|839.9|840.5|839.5|224
1708588800000|2024-02-22 08:00:00|840.4|839.4|839.6|838.6|840.4|839.4|838.4|837.4|486
1708589100000|2024-02-22 08:05:00|839.8|838.8|840.3|839.3|840.3|839.3|839.6|838.6|86
1708589400000|2024-02-22 08:10:00|840.1|839.1|840.1|839.1|841.1|840.1|840.1|839.1|192
1708589700000|2024-02-22 08:15:00|840.5|839.5|840.1|839.1|840.5|839.5|839.9|838.9|249
1708590000000|2024-02-22 08:20:00|840.3|839.3|839.6|838.6|840.4|839.4|839.6|838.6|85
1708590300000|2024-02-22 08:25:00|839.8|838.8|838.4|837.4|840|839|838.4|837.4|969
1708590600000|2024-02-22 08:30:00|838.1|837.1|837.9|836.9|839.5|838.5|837.8|836.8|993
1708590900000|2024-02-22 08:35:00|838|837|836.5|835.5|838|837|835.9|834.9|565
1708591200000|2024-02-22 08:40:00|836.6|835.6|837|836|837.1|836.1|835.6|834.6|287
1708591500000|2024-02-22 08:45:00|836.9|835.9|836.1|835.1|836.9|835.9|834.4|833.4|413
1708591800000|2024-02-22 08:50:00|836|835|835.5|834.5|836|835|835.4|834.4|264
1708592100000|2024-02-22 08:55:00|835.4|834.4|834.3|833.3|835.5|834.5|834.1|833.1|61
1708592400000|2024-02-22 09:00:00|834.4|833.4|834.4|833.4|835.1|834.1|833.5|832.5|307
1708592700000|2024-02-22 09:05:00|834.5|833.5|835.4|834.4|836.9|835.9|834.5|833.5|432
1708593000000|2024-02-22 09:10:00|835.5|834.5|834.5|833.5|836.3|835.3|834.4|833.4|209
1708593300000|2024-02-22 09:15:00|834.4|833.4|833.5|832.5|834.4|833.4|831.4|830.4|1740
1708593600000|2024-02-22 09:20:00|833.3|832.3|833.6|832.6|833.6|832.6|832.4|831.4|290
1708593900000|2024-02-22 09:25:00|833.9|832.9|833.3|832.3|834.3|833.3|833|832|172
1708594200000|2024-02-22 09:30:00|833.4|832.4|834.3|833.3|835|834|833.4|832.4|231
1708594500000|2024-02-22 09:35:00|834.4|833.4|833.1|832.1|834.5|833.5|833|832|192
1708594800000|2024-02-22 09:40:00|833|832|833|832|833.6|832.6|832.6|831.6|45
1708595100000|2024-02-22 09:45:00|832.9|831.9|833.9|832.9|834.4|833.4|831.9|830.9|90
1708595400000|2024-02-22 09:50:00|833.8|832.8|834.3|833.3|834.3|833.3|833.4|832.4|69
1708595700000|2024-02-22 09:55:00|834.1|833.1|834.5|833.5|834.8|833.8|834.1|833.1|37
1708596000000|2024-02-22 10:00:00|834.4|833.4|834.5|833.5|834.6|833.6|833.8|832.8|70
1708596300000|2024-02-22 10:05:00|834.4|833.4|834.9|833.9|835.9|834.9|834.4|833.4|532
1708596600000|2024-02-22 10:10:00|835|834|835.3|834.3|835.6|834.6|834.8|833.8|296
1708596900000|2024-02-22 10:15:00|835.4|834.4|834.5|833.5|835.5|834.5|834.4|833.4|145
1708597200000|2024-02-22 10:20:00|834.6|833.6|834.1|833.1|834.6|833.6|834.1|833.1|68
1708597500000|2024-02-22 10:25:00|834.3|833.3|834.4|833.4|834.4|833.4|833.6|832.6|83
1708597800000|2024-02-22 10:30:00|834.3|833.3|832.1|831.1|834.4|833.4|832|831|324
1708598100000|2024-02-22 10:35:00|832|831|832|831|832.4|831.4|831.9|830.9|40
1708598400000|2024-02-22 10:40:00|831.9|830.9|832.6|831.6|832.6|831.6|831.6|830.6|136
1708598700000|2024-02-22 10:45:00|832.5|831.5|830.9|829.9|832.6|831.6|830.8|829.8|177
1708599000000|2024-02-22 10:50:00|830.8|829.8|830.4|829.4|831.4|830.4|830.4|829.4|358
1708599300000|2024-02-22 10:55:00|830.1|829.1|829.5|828.5|830.6|829.6|829.5|828.5|880
1708599600000|2024-02-22 11:00:00|829.6|828.6|829.8|828.8|830.1|829.1|829.3|828.3|448
1708599900000|2024-02-22 11:05:00|829.9|828.9|830.4|829.4|831.1|830.1|829.8|828.8|1118
1708600200000|2024-02-22 11:10:00|830.1|829.1|830.8|829.8|831.6|830.6|830.1|829.1|354
1708600500000|2024-02-22 11:15:00|830.6|829.6|831.1|830.1|831.1|830.1|830.6|829.6|35
1708600800000|2024-02-22 11:20:00|831|830|830.4|829.4|831.4|830.4|829|828|220
1708601100000|2024-02-22 11:25:00|830.3|829.3|830.4|829.4|830.4|829.4|829.6|828.6|153
1708601400000|2024-02-22 11:30:00|830.3|829.3|829.3|828.3|830.3|829.3|829|828|194
1708601700000|2024-02-22 11:35:00|829.4|828.4|830.9|829.9|830.9|829.9|829.3|828.3|162
1708602000000|2024-02-22 11:40:00|830.8|829.8|829.1|828.1|831|830|829.1|828.1|219
1708602300000|2024-02-22 11:45:00|829.5|828.5|829.9|828.9|829.9|828.9|828.8|827.8|83
1708602600000|2024-02-22 11:50:00|829.8|828.8|828.6|827.6|829.9|828.9|828.1|827.1|253
1708602900000|2024-02-22 11:55:00|828.8|827.8|829.6|828.6|829.9|828.9|828.8|827.8|320
1708603200000|2024-02-22 12:00:00|829.5|828.5|828.1|827.1|829.5|828.5|828.1|827.1|267
1708603500000|2024-02-22 12:05:00|827.9|826.9|826.8|825.8|828.5|827.5|826.6|825.6|526
1708603800000|2024-02-22 12:10:00|826.6|825.6|826.1|825.1|826.8|825.8|825.4|824.4|578
1708604100000|2024-02-22 12:15:00|826|825|825.4|824.4|826.4|825.4|824.6|823.6|931
1708604400000|2024-02-22 12:20:00|825.3|824.3|824.5|823.5|825.3|824.3|824.1|823.1|757
1708604700000|2024-02-22 12:25:00|824.6|823.6|826.3|825.3|826.5|825.5|824.4|823.4|358
1708605000000|2024-02-22 12:30:00|825.9|824.9|825.9|824.9|827.1|826.1|825.6|824.6|781
1708605300000|2024-02-22 12:35:00|826.1|825.1|825.6|824.6|826.4|825.4|824.9|823.9|223
1708605600000|2024-02-22 12:40:00|825.8|824.8|825.5|824.5|825.9|824.9|825.1|824.1|97
1708605900000|2024-02-22 12:45:00|825.6|824.6|825.4|824.4|825.9|824.9|824.1|823.1|143
1708606200000|2024-02-22 12:50:00|825.3|824.3|825.4|824.4|825.6|824.6|825.1|824.1|71
1708606500000|2024-02-22 12:55:00|825.3|824.3|825.4|824.4|825.6|824.6|824.6|823.6|128
1708606800000|2024-02-22 13:00:00|825.5|824.5|824.5|823.5|826.3|825.3|823.4|822.4|391
1708607100000|2024-02-22 13:05:00|824.1|823.1|824|823|824.6|823.6|823.5|822.5|162
1708607400000|2024-02-22 13:10:00|823.9|822.9|823.6|822.6|824.6|823.6|823.4|822.4|130
1708607700000|2024-02-22 13:15:00|823.8|822.8|823.8|822.8|824.1|823.1|823.1|822.1|299
1708608000000|2024-02-22 13:20:00|823.6|822.6|825.8|824.8|825.9|824.9|823.3|822.3|381
1708608300000|2024-02-22 13:25:00|825.9|824.9|824.5|823.5|825.9|824.9|824.5|823.5|807
1708608600000|2024-02-22 13:30:00|824.3|823.3|824.4|823.4|825.5|824.5|823.8|822.8|176
1708608900000|2024-02-22 13:35:00|824.6|823.6|824.3|823.3|825.6|824.6|824|823|81
1708609200000|2024-02-22 13:40:00|824.4|823.4|824.4|823.4|824.4|823.4|823.3|822.3|84
1708609500000|2024-02-22 13:45:00|824.3|823.3|823.5|822.5|824.4|823.4|823.4|822.4|78
1708609800000|2024-02-22 13:50:00|823.4|822.4|823.1|822.1|823.4|822.4|822|821|473
1708610100000|2024-02-22 13:55:00|823|822|821.1|820.1|823.3|822.3|821.1|820.1|1009
1708610400000|2024-02-22 14:00:00|821.3|820.3|821.5|820.5|822.4|821.4|820.6|819.6|764
1708610700000|2024-02-22 14:05:00|821.4|820.4|820.8|819.8|822.1|821.1|819.9|818.9|364
1708611000000|2024-02-22 14:10:00|820.9|819.9|821.1|820.1|821.8|820.8|820.6|819.6|418
1708611300000|2024-02-22 14:15:00|821|820|821|820|821.9|820.9|820.6|819.6|151
1708611600000|2024-02-22 14:20:00|820.9|819.9|822.9|821.9|823.1|822.1|820.6|819.6|357
1708611900000|2024-02-22 14:25:00|822.8|821.8|824.9|823.9|825.9|824.9|822.8|821.8|770
1708612200000|2024-02-22 14:30:00|824.8|823.8|824.3|823.3|825.4|824.4|823.6|822.6|237
1708612500000|2024-02-22 14:35:00|824.1|823.1|824.4|823.4|826|825|824|823|356
1708612800000|2024-02-22 14:40:00|824.3|823.3|825.4|824.4|826.1|825.1|824.1|823.1|493
1708613100000|2024-02-22 14:45:00|825.6|824.6|827|826|827.5|826.5|825.5|824.5|232
1708613400000|2024-02-22 14:50:00|826.9|825.9|825.5|824.5|827.1|826.1|825.1|824.1|574
1708613700000|2024-02-22 14:55:00|825.6|824.6|826|825|826.6|825.6|825.3|824.3|833
1708614000000|2024-02-22 15:00:00|825.9|824.9|826.6|825.6|827.4|826.4|824.6|823.6|513
1708614300000|2024-02-22 15:05:00|826.8|825.8|827.3|826.3|828.1|827.1|826|825|613
1708614600000|2024-02-22 15:10:00|827.1|826.1|828.8|827.8|828.9|827.9|826.3|825.3|531
1708614900000|2024-02-22 15:15:00|828.9|827.9|829.4|828.4|829.9|828.9|827.4|826.4|843
1708615200000|2024-02-22 15:20:00|829.5|828.5|829.6|828.6|830.1|829.1|828.9|827.9|267
1708615500000|2024-02-22 15:25:00|829.5|828.5|829.9|828.9|829.9|828.9|827.9|826.9|251
1708615800000|2024-02-22 15:30:00|829.8|828.8|829.9|828.9|829.9|828.9|828.6|827.6|447
1708616100000|2024-02-22 15:35:00|829.8|828.8|830.1|829.1|830.6|829.6|829.6|828.6|146
1708616400000|2024-02-22 15:40:00|830.3|829.3|829.8|828.8|830.6|829.6|829.4|828.4|209
1708616700000|2024-02-22 15:45:00|829.9|828.9|831.3|830.3|831.4|830.4|829.3|828.3|333
1708617000000|2024-02-22 15:50:00|831.1|830.1|832|831|832.4|831.4|830.6|829.6|286
1708617300000|2024-02-22 15:55:00|831.9|830.9|831.8|830.8|832.9|831.9|831.6|830.6|406
1708617600000|2024-02-22 16:00:00|834.1|831.1|840.1|839.1|840.1|839.1|833.9|831.1|2522
1708617900000|2024-02-22 16:05:00|840.3|839.3|835.6|834.6|840.4|839.4|834.9|833.9|1337
1708618200000|2024-02-22 16:10:00|835.5|834.5|837.9|836.9|838.3|837.3|834.6|833.6|386
1708618500000|2024-02-22 16:15:00|837.8|836.8|834.3|833.3|838.1|837.1|834.1|833.1|589
1708618800000|2024-02-22 16:20:00|834.1|833.1|835.9|834.9|836.1|835.1|833.6|832.6|607
1708619100000|2024-02-22 16:25:00|835.8|834.8|836.4|835.4|837.5|836.5|835.4|834.4|1083
1708619400000|2024-02-22 16:30:00|836.6|835.6|837.9|836.9|838.4|837.4|836.5|835.5|970
1708619700000|2024-02-22 16:35:00|838.1|837.1|839|838|839.4|838.4|837.9|836.9|378
1708620000000|2024-02-22 16:40:00|839.1|838.1|839.4|838.4|840.1|839.1|838.6|837.6|905
1708620300000|2024-02-22 16:45:00|839.6|838.6|838.9|837.9|840.1|839.1|838.9|837.9|553
1708620600000|2024-02-22 16:50:00|839.1|838.1|839.6|838.6|840.3|839.3|838.1|837.1|340
1708620900000|2024-02-22 16:55:00|839.8|838.8|840|839|840.4|839.4|839|838|147
1708621200000|2024-02-22 17:00:00|839.9|838.9|840.1|839.1|840.4|839.4|839.5|838.5|82
1708621500000|2024-02-22 17:05:00|840.4|839.4|838.1|837.1|840.4|839.4|838|837|250
1708621800000|2024-02-22 17:10:00|838.4|837.4|838.3|837.3|838.6|837.6|837.5|836.5|157
1708622100000|2024-02-22 17:15:00|838.4|837.4|839.8|838.8|840.1|839.1|838.4|837.4|92
1708622400000|2024-02-22 17:20:00|839.9|838.9|839.4|838.4|840.1|839.1|838.9|837.9|120
1708622700000|2024-02-22 17:25:00|839.5|838.5|838.9|837.9|839.8|838.8|838.9|837.9|80
1708623000000|2024-02-22 17:30:00|838.8|837.8|839.9|838.9|840.1|839.1|838.8|837.8|153
1708623300000|2024-02-22 17:35:00|840|839|839.5|838.5|840.4|839.4|839.5|838.5|111
1708623600000|2024-02-22 17:40:00|839.6|838.6|840.4|839.4|840.9|839.9|839.5|838.5|558
1708623900000|2024-02-22 17:45:00|840.6|839.6|841.5|840.5|841.6|840.6|840|839|257
1708624200000|2024-02-22 17:50:00|841.6|840.6|841|840|841.6|840.6|840.1|839.1|404
1708624500000|2024-02-22 17:55:00|840.9|839.9|840.6|839.6|841.4|840.4|840.5|839.5|158
1708624800000|2024-02-22 18:00:00|840.8|839.8|840.8|839.8|841.4|840.4|840.1|839.1|62
1708625100000|2024-02-22 18:05:00|840.9|839.9|841.3|840.3|841.9|840.9|840.6|839.6|214
1708625400000|2024-02-22 18:10:00|841.1|840.1|840.6|839.6|841.1|840.1|840.4|839.4|205
1708625700000|2024-02-22 18:15:00|840.9|839.9|839.8|838.8|841.4|840.4|839.6|838.6|127
1708626000000|2024-02-22 18:20:00|839.9|838.9|839.5|838.5|840.3|839.3|838.5|837.5|192
1708626300000|2024-02-22 18:25:00|839.6|838.6|840.9|839.9|841.1|840.1|839.4|838.4|53
1708626600000|2024-02-22 18:30:00|840.6|839.6|840.6|839.6|840.9|839.9|840|839|73
1708626900000|2024-02-22 18:35:00|840.5|839.5|840|839|841.1|840.1|840|839|57
1708627200000|2024-02-22 18:40:00|839.9|838.9|840.9|839.9|841.1|840.1|839.9|838.9|287
1708627500000|2024-02-22 18:45:00|840.5|839.5|840.3|839.3|840.8|839.8|839.9|838.9|116
1708627800000|2024-02-22 18:50:00|840.1|839.1|840|839|840.9|839.9|840|839|62
1708628100000|2024-02-22 18:55:00|839.9|838.9|839.6|838.6|840.8|839.8|839.6|838.6|36
1708628400000|2024-02-22 19:00:00|839.8|838.8|841.9|840.9|841.9|840.9|839.6|838.6|152
1708628700000|2024-02-22 19:05:00|841.8|840.8|841.6|840.6|842.4|841.4|841.6|840.6|300
1708629000000|2024-02-22 19:10:00|841.9|840.9|842.1|841.1|842.3|841.3|841.6|840.6|463
1708629300000|2024-02-22 19:15:00|842.3|841.3|842.6|841.6|843.1|842.1|841.9|840.9|329
1708629600000|2024-02-22 19:20:00|842.8|841.8|844.6|843.6|844.9|843.9|842.6|841.6|894
1708629900000|2024-02-22 19:25:00|844.8|843.8|845.4|844.4|845.9|844.9|844.4|843.4|1088
1708630200000|2024-02-22 19:30:00|845.3|844.3|845.3|844.3|845.6|844.6|844.8|843.8|422
1708630500000|2024-02-22 19:35:00|845.4|844.4|845.3|844.3|845.4|844.4|845|844|130
1708630800000|2024-02-22 19:40:00|845.4|844.4|844.9|843.9|845.4|844.4|844.4|843.4|147
1708631100000|2024-02-22 19:45:00|844.8|843.8|844.9|843.9|845.1|844.1|844.4|843.4|138
1708631400000|2024-02-22 19:50:00|844.8|843.8|844.9|843.9|844.9|843.9|844.4|843.4|58
1708631700000|2024-02-22 19:55:00|845.1|844.1|845.5|844.5|845.8|844.8|845|844|99
1708632000000|2024-02-22 20:00:00|845.6|844.6|846|845|846.1|845.1|845.5|844.5|30
1708632300000|2024-02-22 20:05:00|845.9|844.9|845.5|844.5|846|845|845.4|844.4|33
1708632600000|2024-02-22 20:10:00|845.6|844.6|846.1|845.1|846.4|845.4|845.5|844.5|258
1708632900000|2024-02-22 20:15:00|846.3|845.3|846.1|845.1|846.3|845.3|846.1|845.1|10
1708633200000|2024-02-22 20:20:00|845.8|844.8|846|845|846|845|845.4|844.4|507
1708633500000|2024-02-22 20:25:00|846.1|845.1|846|845|846.1|845.1|845.9|844.9|6
1708633800000|2024-02-22 20:30:00|846.1|845.1|846|845|846.1|845.1|845.6|844.6|17
1708634100000|2024-02-22 20:35:00|845.9|844.9|845.9|844.9|846.1|845.1|845.8|844.8|6
1708634400000|2024-02-22 20:40:00|845.8|844.8|845.8|844.8|846|845|845.6|844.6|0
1708634700000|2024-02-22 20:45:00|845.9|844.9|845.5|844.5|845.9|844.9|845.4|844.4|32
1708635000000|2024-02-22 20:50:00|845.4|844.4|845.4|844.4|845.5|844.5|845|844|7
1708635300000|2024-02-22 20:55:00|845.5|844.5|845.3|844.3|845.5|844.5|845.1|844.1|25
1708635600000|2024-02-22 21:00:00|845.1|844.1|844.8|843.8|845.3|844.3|844.8|843.8|5
1708635900000|2024-02-22 21:05:00|845|844|845|844|845|844|844.9|843.9|4
1708636200000|2024-02-22 21:10:00|844.9|843.9|845.3|844.3|845.4|844.4|844.9|843.9|2
1708636500000|2024-02-22 21:15:00|845.1|844.1|845.1|844.1|845.6|844.6|844.9|843.9|615
1708636800000|2024-02-22 21:20:00|845|844|845.4|844.4|845.5|844.5|844.9|843.9|16
1708637100000|2024-02-22 21:25:00|845.5|844.5|845.9|844.9|845.9|844.9|845.4|844.4|7
1708637400000|2024-02-22 21:30:00|845.8|844.8|845.8|844.8|846|845|845.8|844.8|12
1708637700000|2024-02-22 21:35:00|845.6|844.6|845.4|844.4|845.8|844.8|845.1|844.1|20
1708638000000|2024-02-22 21:40:00|845.5|844.5|845.3|844.3|845.5|844.5|844.9|843.9|8
1708638300000|2024-02-22 21:45:00|845.4|844.4|844.8|843.8|845.4|844.4|844.8|843.8|14
1708638600000|2024-02-22 21:50:00|844.9|843.9|844.9|843.9|845.1|844.1|844.6|843.6|48
1708638900000|2024-02-22 21:55:00|844.8|843.8|845.3|844.3|845.5|844.5|844.8|843.8|7
1708639200000|2024-02-22 22:00:00|844.8|843.8|845.6|842.6|845.9|843.8|844.5|842.6|0
1708641600000|2024-02-22 22:40:00|||||||||15
1708650000000|2024-02-23 01:00:00|844.5|843.5|844.3|843.3|844.5|843.5|843.9|842.9|10
1708650300000|2024-02-23 01:05:00|844.1|843.1|842.3|841.3|844.5|843.5|842.1|841.1|85
1708650600000|2024-02-23 01:10:00|842.1|841.1|842.5|841.5|843|842|841.9|840.9|12
1708650900000|2024-02-23 01:15:00|842.6|841.6|843.4|842.4|843.8|842.8|842.6|841.6|1
1708651200000|2024-02-23 01:20:00|843.5|842.5|843.5|842.5|843.5|842.5|843.3|842.3|0
1708651500000|2024-02-23 01:25:00|843.8|842.8|843.3|842.3|843.8|842.8|843|842|31
1708651800000|2024-02-23 01:30:00|843.1|842.1|843.8|842.8|843.8|842.8|843.1|842.1|0
1708652100000|2024-02-23 01:35:00|843.9|842.9|843.9|842.9|844|843|843.9|842.9|1
1708652400000|2024-02-23 01:40:00|844|843|845|844|845.1|844.1|843.9|842.9|0
1708652700000|2024-02-23 01:45:00|844.9|843.9|844.8|843.8|845|844|844.6|843.6|1
1708653000000|2024-02-23 01:50:00|844.6|843.6|844.8|843.8|845|844|844.5|843.5|3
1708653300000|2024-02-23 01:55:00|844.6|843.6|844.8|843.8|845|844|844.6|843.6|0
1708653600000|2024-02-23 02:00:00|844.6|843.6|844.6|843.6|844.8|843.8|844.5|843.5|5
1708653900000|2024-02-23 02:05:00|844.8|843.8|844.8|843.8|844.9|843.9|844.5|843.5|3
1708654200000|2024-02-23 02:10:00|844.9|843.9|844.8|843.8|844.9|843.9|844.8|843.8|9
1708654500000|2024-02-23 02:15:00|844.9|843.9|844.4|843.4|844.9|843.9|843.6|842.6|182
1708654800000|2024-02-23 02:20:00|844.5|843.5|844.5|843.5|844.5|843.5|844.4|843.4|1
1708655100000|2024-02-23 02:25:00|844.4|843.4|845|844|845|844|844.4|843.4|102
1708655400000|2024-02-23 02:30:00|844.8|843.8|844.8|843.8|845|844|844.3|843.3|5
1708655700000|2024-02-23 02:35:00|844.9|843.9|845.8|844.8|845.9|844.9|844.9|843.9|55
1708656000000|2024-02-23 02:40:00|845.5|844.5|845.8|844.8|845.8|844.8|845.5|844.5|4
1708656300000|2024-02-23 02:45:00|845.6|844.6|845.6|844.6|845.8|844.8|845.3|844.3|1
1708656600000|2024-02-23 02:50:00|845.8|844.8|845.5|844.5|845.8|844.8|845.5|844.5|0
1708656900000|2024-02-23 02:55:00|845.3|844.3|845.5|844.5|845.5|844.5|845.3|844.3|1
1708657200000|2024-02-23 03:00:00|845.3|844.3|845.3|844.3|845.4|844.4|845|844|0
1708657500000|2024-02-23 03:05:00|845.1|844.1|845.3|844.3|845.3|844.3|845.1|844.1|0
1708657800000|2024-02-23 03:10:00|845.1|844.1|845.3|844.3|845.3|844.3|845|844|0
1708658100000|2024-02-23 03:15:00|845.1|844.1|844.6|843.6|845.4|844.4|844.6|843.6|202
1708658400000|2024-02-23 03:20:00|844.8|843.8|844|843|844.8|843.8|844|843|5
1708658700000|2024-02-23 03:25:00|844.1|843.1|844.5|843.5|844.5|843.5|844.1|843.1|0
1708659000000|2024-02-23 03:30:00|844.4|843.4|844.5|843.5|844.5|843.5|844.1|843.1|1
1708659300000|2024-02-23 03:35:00|844.6|843.6|844.5|843.5|844.8|843.8|844.4|843.4|0
1708659600000|2024-02-23 03:40:00|844.4|843.4|844.6|843.6|844.8|843.8|844.4|843.4|7
1708659900000|2024-02-23 03:45:00|844.5|843.5|844.5|843.5|844.8|843.8|844.5|843.5|0
1708660200000|2024-02-23 03:50:00|844.3|843.3|844.3|843.3|844.5|843.5|844|843|1
1708660500000|2024-02-23 03:55:00|844.1|843.1|844.3|843.3|844.3|843.3|844|843|0
1708660800000|2024-02-23 04:00:00|843.8|842.8|843.8|842.8|843.9|842.9|843.6|842.6|19
1708661100000|2024-02-23 04:05:00|843.9|842.9|844|843|844|843|843.8|842.8|0
1708661400000|2024-02-23 04:10:00|844.1|843.1|844|843|844.1|843.1|844|843|0
1708661700000|2024-02-23 04:15:00|844.1|843.1|844.3|843.3|844.3|843.3|844|843|0
1708662000000|2024-02-23 04:20:00|844.4|843.4|844|843|844.4|843.4|844|843|0
1708662300000|2024-02-23 04:25:00|844.1|843.1|844|843|844.3|843.3|843.8|842.8|5
1708662600000|2024-02-23 04:30:00|844.3|843.3|843.8|842.8|844.3|843.3|843.8|842.8|2
1708662900000|2024-02-23 04:35:00|843.9|842.9|843.9|842.9|843.9|842.9|843.9|842.9|0
1708663200000|2024-02-23 04:40:00|844|843|844|843|844|843|844|843|0
1708663500000|2024-02-23 04:45:00|843.9|842.9|843.8|842.8|844|843|843.8|842.8|0
1708663800000|2024-02-23 04:50:00|843.6|842.6|843.5|842.5|843.8|842.8|843.5|842.5|0
1708664100000|2024-02-23 04:55:00|843.8|842.8|843.8|842.8|843.8|842.8|843.8|842.8|0
1708665000000|2024-02-23 05:10:00|843.6|842.6|843.4|842.4|843.8|842.8|843.4|842.4|1
1708665300000|2024-02-23 05:15:00|843.5|842.5|843.4|842.4|843.5|842.5|843.4|842.4|3
1708665600000|2024-02-23 05:20:00|843.6|842.6|843.6|842.6|843.8|842.8|843.5|842.5|7
1708665900000|2024-02-23 05:25:00|843.5|842.5|843|842|843.5|842.5|843|842|19
1708666200000|2024-02-23 05:30:00|843.3|842.3|843.3|842.3|844.3|843.3|843.1|842.1|10
1708666800000|2024-02-23 05:40:00|843|842|842.9|841.9|843.1|842.1|842.9|841.9|1
1708667100000|2024-02-23 05:45:00|842.8|841.8|842.8|841.8|842.8|841.8|842.1|841.1|2
1708667400000|2024-02-23 05:50:00|842.9|841.9|842.8|841.8|842.9|841.9|842.5|841.5|0
1708667700000|2024-02-23 05:55:00|842.6|841.6|842.3|841.3|842.6|841.6|842.1|841.1|0
1708668000000|2024-02-23 06:00:00|842.1|841.1|842.4|841.4|842.5|841.5|842.1|841.1|0
1708668300000|2024-02-23 06:05:00|842.6|841.6|842.3|841.3|842.6|841.6|842|841|5
1708668600000|2024-02-23 06:10:00|842.4|841.4|842|841|842.4|841.4|840.6|839.6|156
1708668900000|2024-02-23 06:15:00|841.9|840.9|840.6|839.6|842|841|840.6|839.6|13
1708669200000|2024-02-23 06:20:00|840.3|839.3|840.3|839.3|840.5|839.5|839.9|838.9|42
1708669500000|2024-02-23 06:25:00|840.4|839.4|840|839|840.5|839.5|839.9|838.9|0
1708669800000|2024-02-23 06:30:00|840.1|839.1|840.4|839.4|840.5|839.5|840|839|0
1708670100000|2024-02-23 06:35:00|840.5|839.5|840.4|839.4|840.8|839.8|840.3|839.3|2
1708670400000|2024-02-23 06:40:00|840.3|839.3|840.5|839.5|841|840|840|839|15
1708670700000|2024-02-23 06:45:00|840.4|839.4|840.1|839.1|840.5|839.5|840.1|839.1|0
1708671000000|2024-02-23 06:50:00|840|839|840.1|839.1|840.5|839.5|840|839|8
1708671300000|2024-02-23 06:55:00|840.3|839.3|840.4|839.4|840.6|839.6|840|839|12
1708671600000|2024-02-23 07:00:00|840.3|839.3|841.3|840.3|841.3|840.3|840.1|839.1|81
1708671900000|2024-02-23 07:05:00|841.4|840.4|841.9|840.9|842.4|841.4|841.1|840.1|11
1708672200000|2024-02-23 07:10:00|841.8|840.8|842.1|841.1|842.4|841.4|841.8|840.8|40
1708672500000|2024-02-23 07:15:00|842|841|842|841|842.3|841.3|841.8|840.8|30
1708672800000|2024-02-23 07:20:00|841.9|840.9|841.6|840.6|841.9|840.9|841.6|840.6|12
1708673100000|2024-02-23 07:25:00|841.5|840.5|840.6|839.6|841.5|840.5|840.5|839.5|60
1708673400000|2024-02-23 07:30:00|840.5|839.5|841.4|840.4|841.8|840.8|840.4|839.4|47
1708673700000|2024-02-23 07:35:00|841.3|840.3|840.6|839.6|841.3|840.3|840.4|839.4|64
1708674000000|2024-02-23 07:40:00|840.8|839.8|841.8|840.8|841.9|840.9|840.6|839.6|52
1708674300000|2024-02-23 07:45:00|841.9|840.9|841.8|840.8|842|841|841.6|840.6|17
1708674600000|2024-02-23 07:50:00|841.9|840.9|843.4|842.4|843.6|842.6|841.9|840.9|42
1708674900000|2024-02-23 07:55:00|843.3|842.3|842.4|841.4|843.4|842.4|842|841|72
1708675200000|2024-02-23 08:00:00|842.5|841.5|840.4|839.4|842.6|841.6|840.3|839.3|213
1708675500000|2024-02-23 08:05:00|840.6|839.6|841.4|840.4|841.6|840.6|840.4|839.4|104
1708675800000|2024-02-23 08:10:00|841.3|840.3|842.1|841.1|842.1|841.1|840.9|839.9|78
1708676100000|2024-02-23 08:15:00|842|841|842.1|841.1|843|842|841.9|840.9|249
1708676400000|2024-02-23 08:20:00|842.3|841.3|842.4|841.4|842.6|841.6|841.4|840.4|252
1708676700000|2024-02-23 08:25:00|842.5|841.5|840.9|839.9|842.5|841.5|840.3|839.3|438
1708677000000|2024-02-23 08:30:00|840.8|839.8|842.6|841.6|842.6|841.6|840.6|839.6|505
1708677300000|2024-02-23 08:35:00|842.9|841.9|842.9|841.9|844.3|843.3|842|841|309
1708677600000|2024-02-23 08:40:00|843|842|842.6|841.6|843.4|842.4|842.5|841.5|94
1708677900000|2024-02-23 08:45:00|843.1|842.1|845.9|844.9|846.3|845.3|842.9|841.9|610
1708678200000|2024-02-23 08:50:00|845.8|844.8|844.1|843.1|846|845|844.1|843.1|356
1708678500000|2024-02-23 08:55:00|844|843|843.6|842.6|844.9|843.9|843.6|842.6|65
1708678800000|2024-02-23 09:00:00|843.8|842.8|842|841|843.8|842.8|841.6|840.6|180
1708679100000|2024-02-23 09:05:00|842.1|841.1|843.9|842.9|844.1|843.1|842|841|186
1708679400000|2024-02-23 09:10:00|844|843|843.6|842.6|845.1|844.1|843.6|842.6|352
1708679700000|2024-02-23 09:15:00|843.4|842.4|841.1|840.1|843.5|842.5|840.9|839.9|81
1708680000000|2024-02-23 09:20:00|841.3|840.3|841.6|840.6|842.1|841.1|841|840|234
1708680300000|2024-02-23 09:25:00|841.5|840.5|841.5|840.5|841.9|840.9|841.1|840.1|109
1708680600000|2024-02-23 09:30:00|841.6|840.6|842|841|842.5|841.5|841|840|49
1708680900000|2024-02-23 09:35:00|841.9|840.9|841.5|840.5|842.1|841.1|841.3|840.3|60
1708681200000|2024-02-23 09:40:00|841.4|840.4|839.6|838.6|841.6|840.6|839.6|838.6|121
1708681500000|2024-02-23 09:45:00|839.5|838.5|840.1|839.1|840.3|839.3|839|838|138
1708681800000|2024-02-23 09:50:00|840|839|840.1|839.1|840.6|839.6|839.9|838.9|39
1708682100000|2024-02-23 09:55:00|839.4|838.4|839.6|838.6|840|839|839.1|838.1|122
1708682400000|2024-02-23 10:00:00|839.8|838.8|839.4|838.4|839.8|838.8|838.8|837.8|231
1708682700000|2024-02-23 10:05:00|839.8|838.8|842.9|841.9|843.8|842.8|839.8|838.8|642
1708683000000|2024-02-23 10:10:00|842.6|841.6|842.6|841.6|843.5|842.5|842.3|841.3|202
1708683300000|2024-02-23 10:15:00|842.4|841.4|843.4|842.4|844|843|842.4|841.4|149
1708683600000|2024-02-23 10:20:00|843.5|842.5|843.1|842.1|843.6|842.6|842.8|841.8|82
1708683900000|2024-02-23 10:25:00|843.3|842.3|843.3|842.3|843.5|842.5|842.8|841.8|124
1708684200000|2024-02-23 10:30:00|843.1|842.1|842.4|841.4|843.8|842.8|842|841|204
1708684500000|2024-02-23 10:35:00|842.5|841.5|841.9|840.9|842.9|841.9|841.6|840.6|165
1708684800000|2024-02-23 10:40:00|841.8|840.8|840.9|839.9|842|841|840.6|839.6|164
1708685100000|2024-02-23 10:45:00|841|840|841.9|840.9|842.3|841.3|840.6|839.6|86
1708685400000|2024-02-23 10:50:00|841.8|840.8|841.1|840.1|841.9|840.9|840.9|839.9|31
1708685700000|2024-02-23 10:55:00|841|840|839.9|838.9|841.1|840.1|839.6|838.6|33
1708686000000|2024-02-23 11:00:00|840|839|840.1|839.1|840.5|839.5|839.5|838.5|109
1708686300000|2024-02-23 11:05:00|840.4|839.4|841.1|840.1|841.4|840.4|840.1|839.1|181
1708686600000|2024-02-23 11:10:00|841|840|841.1|840.1|841.5|840.5|840.9|839.9|30
1708686900000|2024-02-23 11:15:00|841.4|840.4|842.1|841.1|842.1|841.1|841.4|840.4|70
1708687200000|2024-02-23 11:20:00|842|841|841.9|840.9|842.3|841.3|841.9|840.9|19
1708687500000|2024-02-23 11:25:00|842.1|841.1|841.1|840.1|842.4|841.4|841|840|106
1708687800000|2024-02-23 11:30:00|841|840|839.6|838.6|841.4|840.4|839.6|838.6|80
1708688100000|2024-02-23 11:35:00|839.4|838.4|838.9|837.9|839.4|838.4|838.4|837.4|59
1708688400000|2024-02-23 11:40:00|839|838|838.3|837.3|839.3|838.3|837.9|836.9|88
1708688700000|2024-02-23 11:45:00|838.1|837.1|838|837|838.5|837.5|838|837|46
1708689000000|2024-02-23 11:50:00|837.9|836.9|836.9|835.9|838.4|837.4|836.6|835.6|96
1708689300000|2024-02-23 11:55:00|837|836|837|836|837.3|836.3|836.4|835.4|81
1708689600000|2024-02-23 12:00:00|836.9|835.9|837.1|836.1|837.3|836.3|836.4|835.4|220
1708689900000|2024-02-23 12:05:00|837.3|836.3|837.4|836.4|837.5|836.5|836.6|835.6|123
1708690200000|2024-02-23 12:10:00|837.3|836.3|838.4|837.4|838.6|837.6|837.3|836.3|77
1708690500000|2024-02-23 12:15:00|838.3|837.3|837.1|836.1|838.6|837.6|837|836|349
1708690800000|2024-02-23 12:20:00|836.6|835.6|836.4|835.4|836.9|835.9|836.1|835.1|439
1708691100000|2024-02-23 12:25:00|836.5|835.5|837.1|836.1|837.6|836.6|836.1|835.1|69
1708691400000|2024-02-23 12:30:00|837.3|836.3|838.4|837.4|838.6|837.6|837.1|836.1|320
1708691700000|2024-02-23 12:35:00|838.5|837.5|839.9|838.9|839.9|838.9|838|837|338
1708692000000|2024-02-23 12:40:00|840.1|839.1|839.6|838.6|840.6|839.6|839.3|838.3|271
1708692300000|2024-02-23 12:45:00|839.5|838.5|839.1|838.1|840.1|839.1|839.1|838.1|317
1708692600000|2024-02-23 12:50:00|838.9|837.9|838|837|839.1|838.1|838|837|109
1708692900000|2024-02-23 12:55:00|837.9|836.9|839.4|838.4|839.4|838.4|837.6|836.6|175
1708693200000|2024-02-23 13:00:00|839.6|838.6|839.1|838.1|840.4|839.4|838.9|837.9|212
1708693500000|2024-02-23 13:05:00|839|838|837.5|836.5|839|838|837|836|256
1708693800000|2024-02-23 13:10:00|837.4|836.4|837.4|836.4|837.4|836.4|836.3|835.3|125
1708694100000|2024-02-23 13:15:00|837.3|836.3|836.6|835.6|837.8|836.8|836.6|835.6|66
1708694400000|2024-02-23 13:20:00|836.5|835.5|836.6|835.6|836.9|835.9|836.4|835.4|61
1708694700000|2024-02-23 13:25:00|836.5|835.5|835.9|834.9|836.6|835.6|835.8|834.8|109
1708695000000|2024-02-23 13:30:00|836|835|834.6|833.6|836.1|835|834.6|833.1|392
1708695300000|2024-02-23 13:35:00|834.3|833.3|832.6|831.6|834.4|833.4|832.6|831.6|320
1708695600000|2024-02-23 13:40:00|832.8|831.8|834|833|834|833|832.6|831.6|278
1708695900000|2024-02-23 13:45:00|833.9|832.9|837.4|836.4|837.6|836.6|833.6|832.6|281
1708696200000|2024-02-23 13:50:00|837.5|836.5|840.3|839.3|840.4|839.4|836.6|835.6|208
1708696500000|2024-02-23 13:55:00|840.4|839.4|839.8|838.8|840.5|839.5|839|838|132
1708696800000|2024-02-23 14:00:00|839.5|838.5|838.4|837.4|839.5|838.5|836.9|835.9|135
1708697100000|2024-02-23 14:05:00|838.3|837.3|837.6|836.6|839|838|836.6|835.6|173
1708697400000|2024-02-23 14:10:00|837.8|836.8|839.3|838.3|839.8|838.8|837.6|836.6|181
1708697700000|2024-02-23 14:15:00|839.4|838.4|838.3|837.3|840.4|839.4|838.1|837.1|184
1708698000000|2024-02-23 14:20:00|838.1|837.1|837.8|836.8|838.1|837.1|837.3|836.3|169
1708698300000|2024-02-23 14:25:00|837.6|836.6|835.6|834.6|837.8|836.8|834.9|833.9|137
1708698600000|2024-02-23 14:30:00|835.5|834.5|834.8|833.8|836.4|835.4|834.6|833.6|120
1708698900000|2024-02-23 14:35:00|834.9|833.9|835.4|834.4|836.4|835.4|834.9|833.9|88
1708699200000|2024-02-23 14:40:00|835.3|834.3|832.6|831.6|835.4|834.4|832.6|831.6|504
1708699500000|2024-02-23 14:45:00|832.8|831.8|833.3|832.3|833.9|832.9|832.6|831.6|157
1708699800000|2024-02-23 14:50:00|833.4|832.4|833.6|832.6|833.8|832.8|831.5|830.5|216
1708700100000|2024-02-23 14:55:00|833.9|832.9|833.6|832.6|835.3|834.3|833.5|832.5|705
1708700400000|2024-02-23 15:00:00|833.5|832.5|832|831|833.5|832.5|830.4|829.4|1328
1708700700000|2024-02-23 15:05:00|831.9|830.9|833|832|833.4|832.4|831.3|830.3|474
1708701000000|2024-02-23 15:10:00|833.1|832.1|831.6|830.6|833.1|832.1|831.4|830.4|160
1708701300000|2024-02-23 15:15:00|831.5|830.5|831.5|830.5|831.6|830.6|830.1|829.1|280
1708701600000|2024-02-23 15:20:00|831.4|830.4|830.5|829.5|831.4|830.4|829.5|828.5|311
1708701900000|2024-02-23 15:25:00|830.4|829.4|831.3|830.3|831.6|830.6|829.9|828.9|380
1708702200000|2024-02-23 15:30:00|831.4|830.4|834.9|833.9|836.4|835.4|831.1|830.1|1143
1708702500000|2024-02-23 15:35:00|835|834|835.4|834.4|836.9|835.9|834.4|833.4|551
1708702800000|2024-02-23 15:40:00|834.9|833.9|836.9|835.9|838.6|837.6|834.9|833.9|714
1708703100000|2024-02-23 15:45:00|836.6|835.6|838.5|837.5|838.5|837.5|836.1|835.1|614
1708703400000|2024-02-23 15:50:00|838.6|837.6|838.9|837.9|839.5|838.5|838.1|837.1|441
1708703700000|2024-02-23 15:55:00|839|838|836.5|835.5|839.4|838.4|836.1|835.1|399
1708704000000|2024-02-23 16:00:00|836.8|835.8|835.8|834.8|837.1|836.1|835.6|834.6|264
1708704300000|2024-02-23 16:05:00|835.9|834.9|834.5|833.5|836.6|835.6|834.1|833.1|341
1708704600000|2024-02-23 16:10:00|834.6|833.6|832|831|835|834|831.6|830.6|478
1708704900000|2024-02-23 16:15:00|831.9|830.9|832.3|831.3|832.9|831.9|830.9|829.9|682
1708705200000|2024-02-23 16:20:00|832.4|831.4|833.4|832.4|833.8|832.8|830.8|829.8|566
1708705500000|2024-02-23 16:25:00|833.5|832.5|834.4|833.4|834.4|833.4|832|831|965
1708705800000|2024-02-23 16:30:00|834.5|833.5|834.9|833.9|835.9|834.9|833.8|832.8|585
1708706100000|2024-02-23 16:35:00|835|834|832.1|831.1|835.5|834.5|832.1|831.1|371
1708706400000|2024-02-23 16:40:00|832.4|831.4|832.5|831.5|833|832|831.1|830.1|571
1708706700000|2024-02-23 16:45:00|832.4|831.4|830.8|829.8|832.5|831.5|830.6|829.6|62
1708707000000|2024-02-23 16:50:00|830.9|829.9|828.4|827.4|830.9|829.9|828.4|827.4|273
1708707300000|2024-02-23 16:55:00|828.5|827.5|828.6|827.6|829.6|828.6|828.5|827.5|326
1708707600000|2024-02-23 17:00:00|828.8|827.8|829.4|828.4|829.6|828.6|827.6|826.6|406
1708707900000|2024-02-23 17:05:00|829.5|828.5|828.3|827.3|829.5|828.5|827.6|826.6|643
1708708200000|2024-02-23 17:10:00|828|827|827.5|826.5|828.3|827.3|825.9|824.9|535
1708708500000|2024-02-23 17:15:00|827.4|826.4|826.8|825.8|827.6|826.6|826.3|825.3|295
1708708800000|2024-02-23 17:20:00|826.6|825.6|827.1|826.1|827.5|826.5|826.4|825.4|103
1708709100000|2024-02-23 17:25:00|827|826|825.4|824.4|827.1|826.1|825.1|824.1|321
1708709400000|2024-02-23 17:30:00|825.5|824.5|826.5|825.5|826.6|825.6|824.5|823.5|625
1708709700000|2024-02-23 17:35:00|826.6|825.6|827.5|826.5|827.9|826.9|825.9|824.9|390
1708710000000|2024-02-23 17:40:00|827.6|826.6|827.4|826.4|828.1|827.1|826.9|825.9|153
1708710300000|2024-02-23 17:45:00|827.3|826.3|826|825|827.6|826.6|825.4|824.4|141
1708710600000|2024-02-23 17:50:00|826.1|825.1|825.9|824.9|826.8|825.8|825.5|824.5|302
1708710900000|2024-02-23 17:55:00|826.3|825.3|825|824|826.3|825.3|824.4|823.4|127
1708711200000|2024-02-23 18:00:00|825.1|824.1|825.4|824.4|827.1|826.1|824.9|823.9|241
1708711500000|2024-02-23 18:05:00|825.5|824.5|824.1|823.1|825.6|824.6|824.1|823.1|175
1708711800000|2024-02-23 18:10:00|824.3|823.3|823.8|822.8|824.8|823.8|823.5|822.5|229
1708712100000|2024-02-23 18:15:00|823.6|822.6|824.9|823.9|825.1|824.1|823.6|822.6|30
1708712400000|2024-02-23 18:20:00|824.8|823.8|825.6|824.6|826.3|825.3|824.6|823.6|100
1708712700000|2024-02-23 18:25:00|825.8|824.8|826.8|825.8|827.1|826.1|825.3|824.3|302
1708713000000|2024-02-23 18:30:00|826.6|825.6|826.1|825.1|827.1|826.1|825.6|824.6|232
1708713300000|2024-02-23 18:35:00|826.4|825.4|826.5|825.5|826.9|825.9|825.6|824.6|265
1708713600000|2024-02-23 18:40:00|826.6|825.6|828.5|827.5|828.5|827.5|826|825|154
1708713900000|2024-02-23 18:45:00|828.4|827.4|827.6|826.6|828.5|827.5|827|826|54
1708714200000|2024-02-23 18:50:00|827.4|826.4|829.3|828.3|829.6|828.6|827.4|826.4|85
1708714500000|2024-02-23 18:55:00|829.1|828.1|830.4|829.4|830.6|829.6|828.9|827.9|239
1708714800000|2024-02-23 19:00:00|830.1|829.1|832.4|831.4|832.4|831.4|829.9|828.9|633
1708715100000|2024-02-23 19:05:00|832.6|831.6|833.5|832.5|833.6|832.6|832.3|831.3|570
1708715400000|2024-02-23 19:10:00|833.6|832.6|833.4|832.4|833.6|832.6|831.8|830.8|77
1708715700000|2024-02-23 19:15:00|833.3|832.3|832.9|831.9|834|833|832.9|831.9|331
1708716000000|2024-02-23 19:20:00|833|832|832.1|831.1|833.4|832.4|831.8|830.8|216
1708716300000|2024-02-23 19:25:00|832|831|830.8|829.8|832.5|831.5|830|829|1182
1708716600000|2024-02-23 19:30:00|830.6|829.6|830.6|829.6|831|830|829.4|828.4|188
1708716900000|2024-02-23 19:35:00|830.8|829.8|829.9|828.9|830.8|829.8|829.4|828.4|271
1708717200000|2024-02-23 19:40:00|829.8|828.8|829.8|828.8|830.1|829.1|829.5|828.5|52
1708717500000|2024-02-23 19:45:00|829.6|828.6|830.3|829.3|830.3|829.3|829.6|828.6|25
1708717800000|2024-02-23 19:50:00|830.1|829.1|830.4|829.4|830.8|829.8|829.9|828.9|15
1708718100000|2024-02-23 19:55:00|830.3|829.3|829.5|828.5|830.4|829.4|828.9|827.9|39
1708718400000|2024-02-23 20:00:00|829.4|828.4|829.6|828.6|829.8|828.8|829.1|828.1|49
1708718700000|2024-02-23 20:05:00|829.5|828.5|829.5|828.5|829.6|828.6|829|828|33
1708719000000|2024-02-23 20:10:00|829.6|828.6|829.4|828.4|829.8|828.8|829.4|828.4|1
1708719300000|2024-02-23 20:15:00|829.5|828.5|829.4|828.4|829.5|828.5|829|828|7
1708719600000|2024-02-23 20:20:00|829.5|828.5|829.8|828.8|829.9|828.9|829.4|828.4|5
1708719900000|2024-02-23 20:25:00|829.6|828.6|829|828|829.6|828.6|829|828|8
1708720200000|2024-02-23 20:30:00|828.9|827.9|829.3|828.3|829.4|828.4|828.9|827.9|11
1708720500000|2024-02-23 20:35:00|829.1|828.1|829.4|828.4|829.5|828.5|829|828|12
1708720800000|2024-02-23 20:40:00|829.5|828.5|830.1|829.1|830.1|829.1|829.4|828.4|70
1708721100000|2024-02-23 20:45:00|830|829|829.6|828.6|830.1|829.1|829.6|828.6|32
1708721400000|2024-02-23 20:50:00|829.5|828.5|829.6|828.6|829.8|828.8|829.5|828.5|6
1708721700000|2024-02-23 20:55:00|829.5|828.5|830|829|830.3|829.3|829.5|828.5|53
1708722000000|2024-02-23 21:00:00|830.1|829.1|830.1|829.1|830.3|829.3|829.6|828.6|77
1708722300000|2024-02-23 21:05:00|830.3|829.3|830.3|829.3|830.3|829.3|830.1|829.1|2
1708722600000|2024-02-23 21:10:00|830.4|829.4|830.3|829.3|830.5|829.5|830.1|829.1|6
1708722900000|2024-02-23 21:15:00|830.1|829.1|830.4|829.4|830.5|829.5|830.1|829.1|2
1708723200000|2024-02-23 21:20:00|830.5|829.5|830.6|829.6|831|830|830.5|829.5|9
1708723500000|2024-02-23 21:25:00|830.8|829.8|830.8|829.8|830.9|829.9|830.6|829.6|4
1708723800000|2024-02-23 21:30:00|830.6|829.6|830.8|829.8|830.8|829.8|830.6|829.6|4
1708724100000|2024-02-23 21:35:00|830.9|829.9|831.1|830.1|831.1|830.1|830.8|829.8|8
1708724400000|2024-02-23 21:40:00|831.3|830.3|831.4|830.4|831.4|830.4|831.1|830.1|4
1708724700000|2024-02-23 21:45:00|831.3|830.3|831.1|830.1|831.4|830.4|831|830|10
1708725000000|2024-02-23 21:50:00|831.3|830.3|831.5|830.5|831.6|830.6|831.1|830.1|17
1708725300000|2024-02-23 21:55:00|831.6|830.6|831.4|830.4|831.8|830.8|831.4|830.4|6
1708902000000|2024-02-25 23:00:00|830.3|827.3|832.5|831.5|832.8|831.8|829.3|826.8|12
1708902300000|2024-02-25 23:05:00|832.4|831.4|832.4|831.4|832.5|831.5|831.5|830.5|15
1708902600000|2024-02-25 23:10:00|832|831|831.6|830.6|832.4|831.4|831.5|830.5|8
1708902900000|2024-02-25 23:15:00|831.8|830.8|831.8|830.8|831.8|830.8|831.8|830.8|0
1708903200000|2024-02-25 23:20:00|832.5|831.5|831.6|830.6|832.5|831.5|831.4|830.4|2
1708903500000|2024-02-25 23:25:00|831.5|830.5|831.4|830.4|831.8|830.8|831.3|830.3|1
1708903800000|2024-02-25 23:30:00|831.3|830.3|831.1|830.1|831.6|830.6|831|830|0
1708904100000|2024-02-25 23:35:00|831.3|830.3|831.8|830.8|831.9|830.9|831.3|830.3|0
1708904400000|2024-02-25 23:40:00|831.6|830.6|831.6|830.6|831.6|830.6|831|830|1
1708904700000|2024-02-25 23:45:00|831.5|830.5|831.5|830.5|831.8|830.8|831.5|830.5|0
1708905000000|2024-02-25 23:50:00|831.4|830.4|831.4|830.4|831.4|830.4|831.3|830.3|0
1708905300000|2024-02-25 23:55:00|831.3|830.3|831.3|830.3|831.4|830.4|831.3|830.3|1
1708905600000|2024-02-26 00:00:00|831.1|830.1|830.8|829.8|831.1|830.1|830.8|829.8|1
1708905900000|2024-02-26 00:05:00|830.5|829.5|830.5|829.5|830.6|829.6|830|829|8
1708906200000|2024-02-26 00:10:00|830.8|829.8|831.3|830.3|831.4|830.4|830.8|829.8|0
1708906500000|2024-02-26 00:15:00|831.4|830.4|831.4|830.4|831.4|830.4|831.1|830.1|2
1708906800000|2024-02-26 00:20:00|831.3|830.3|831.3|830.3|831.5|830.5|831.1|830.1|2
1708907100000|2024-02-26 00:25:00|831.1|830.1|831|830|831.1|830.1|830.9|829.9|1
1708907400000|2024-02-26 00:30:00|830.8|829.8|830.4|829.4|830.8|829.8|830.1|829.1|0
1708907700000|2024-02-26 00:35:00|830.3|829.3|830.3|829.3|830.4|829.4|830|829|1
1708908000000|2024-02-26 00:40:00|830.1|829.1|830|829|830.3|829.3|829.9|828.9|1
1708908300000|2024-02-26 00:45:00|830.1|829.1|829.9|828.9|830.1|829.1|829.9|828.9|2
1708908600000|2024-02-26 00:50:00|830|829|829.8|828.8|830|829|829.6|828.6|5
1708908900000|2024-02-26 00:55:00|829.9|828.9|829.3|828.3|829.9|828.9|829.3|828.3|0
1708909200000|2024-02-26 01:00:00|829.5|828.5|828.5|827.5|829.5|828.5|828.3|827.3|2
1708909500000|2024-02-26 01:05:00|828.6|827.6|828.8|827.8|829.1|828.1|828.4|827.4|1
1708909800000|2024-02-26 01:10:00|828.9|827.9|829|828|829|828|828.6|827.6|3
1708910100000|2024-02-26 01:15:00|829.1|828.1|828.8|827.8|829.5|828.5|828.4|827.4|0
1708910400000|2024-02-26 01:20:00|828.9|827.9|828.9|827.9|829.1|828.1|828.8|827.8|0
1708910700000|2024-02-26 01:25:00|828.8|827.8|828.8|827.8|829|828|828.8|827.8|0
1708911000000|2024-02-26 01:30:00|828.9|827.9|829.3|828.3|829.4|828.4|828.8|827.8|0
1708911300000|2024-02-26 01:35:00|829.4|828.4|829|828|829.4|828.4|828.8|827.8|0
1708911600000|2024-02-26 01:40:00|829.1|828.1|829|828|829.6|828.6|829|828|2
1708911900000|2024-02-26 01:45:00|828.8|827.8|828|827|829|828|828|827|0
1708912200000|2024-02-26 01:50:00|828.3|827.3|827.8|826.8|828.5|827.5|827.6|826.6|1
1708912500000|2024-02-26 01:55:00|827.6|826.6|827|826|827.6|826.6|826.5|825.5|4
1708912800000|2024-02-26 02:00:00|827.1|826.1|827.5|826.5|828|827|827|826|6
1708913100000|2024-02-26 02:05:00|827.6|826.6|827.9|826.9|828|827|827.5|826.5|0
1708913400000|2024-02-26 02:10:00|828|827|828.4|827.4|828.5|827.5|827.9|826.9|1
1708913700000|2024-02-26 02:15:00|828.1|827.1|828|827|828.5|827.5|828|827|1
1708914000000|2024-02-26 02:20:00|828.1|827.1|828.3|827.3|828.4|827.4|828|827|2
1708914300000|2024-02-26 02:25:00|828.4|827.4|828|827|828.4|827.4|828|827|0
1708914600000|2024-02-26 02:30:00|828.1|827.1|828|827|828.1|827.1|827.8|826.8|2
1708914900000|2024-02-26 02:35:00|828.1|827.1|827.9|826.9|828.1|827.1|827.9|826.9|1
1708915200000|2024-02-26 02:40:00|828|827|828.4|827.4|828.4|827.4|827.9|826.9|1
1708915500000|2024-02-26 02:45:00|828.3|827.3|828.5|827.5|828.6|827.6|828|827|3
1708915800000|2024-02-26 02:50:00|828.4|827.4|828.5|827.5|828.5|827.5|828.3|827.3|1
1708916100000|2024-02-26 02:55:00|828.4|827.4|828.3|827.3|828.5|827.5|828.3|827.3|0
1708916400000|2024-02-26 03:00:00|828.4|827.4|828.5|827.5|828.6|827.6|828.3|827.3|0
1708916700000|2024-02-26 03:05:00|828.8|827.8|827.9|826.9|828.8|827.8|827.6|826.6|7
1708917000000|2024-02-26 03:10:00|828|827|827.8|826.8|828.1|827.1|827.8|826.8|0
1708917300000|2024-02-26 03:15:00|827.9|826.9|828|827|828|827|827.6|826.6|3
1708917600000|2024-02-26 03:20:00|827.9|826.9|827.8|826.8|828.1|827.1|827.8|826.8|1
1708917900000|2024-02-26 03:25:00|827.9|826.9|828.3|827.3|828.6|827.6|827.9|826.9|0
1708918200000|2024-02-26 03:30:00|828.1|827.1|828.3|827.3|828.5|827.5|828.1|827.1|1
1708918500000|2024-02-26 03:35:00|828.1|827.1|828|827|828.3|827.3|828|827|6
1708918800000|2024-02-26 03:40:00|827.9|826.9|828|827|828|827|827.9|826.9|0
1708919100000|2024-02-26 03:45:00|827.9|826.9|827.8|826.8|827.9|826.9|827.6|826.6|2
1708920000000|2024-02-26 04:00:00|828|827|828.5|827.5|828.8|827.8|828|827|3
1708920300000|2024-02-26 04:05:00|828.6|827.6|828.5|827.5|828.6|827.6|828.5|827.5|0
1708920600000|2024-02-26 04:10:00|828.6|827.6|828.5|827.5|828.6|827.6|828.5|827.5|0
1708920900000|2024-02-26 04:15:00|828.6|827.6|828.8|827.8|828.9|827.9|828.6|827.6|0
1708921200000|2024-02-26 04:20:00|828.9|827.9|828.8|827.8|828.9|827.9|828.8|827.8|0
1708921800000|2024-02-26 04:30:00|828.9|827.9|828.9|827.9|828.9|827.9|828.8|827.8|0
1708922100000|2024-02-26 04:35:00|828.8|827.8|828.8|827.8|828.9|827.9|828.8|827.8|0
1708922700000|2024-02-26 04:45:00|828.9|827.9|828.8|827.8|828.9|827.9|828.8|827.8|0
1708923000000|2024-02-26 04:50:00|828.9|827.9|829|828|829|828|828.8|827.8|1
1708923300000|2024-02-26 04:55:00|829.1|828.1|829.5|828.5|829.5|828.5|829.1|828.1|0
1708923600000|2024-02-26 05:00:00|829.4|828.4|829.3|828.3|829.6|828.6|829.1|828.1|0
1708923900000|2024-02-26 05:05:00|829.1|828.1|829.3|828.3|829.3|828.3|829.1|828.1|0
1708924200000|2024-02-26 05:10:00|829.1|828.1|829|828|829.3|828.3|829|828|4
1708924500000|2024-02-26 05:15:00|828.9|827.9|829|828|829.1|828.1|828.9|827.9|18
1708924800000|2024-02-26 05:20:00|829.1|828.1|829|828|829.3|828.3|829|828|1
1708925100000|2024-02-26 05:25:00|828.9|827.9|828.9|827.9|828.9|827.9|828.9|827.9|0
1708925400000|2024-02-26 05:30:00|828.8|827.8|827.9|826.9|828.8|827.8|827.6|826.6|3
1708925700000|2024-02-26 05:35:00|828|827|828.3|827.3|828.3|827.3|827.9|826.9|0
1708926000000|2024-02-26 05:40:00|828.1|827.1|828.3|827.3|828.3|827.3|828.1|827.1|0
1708926300000|2024-02-26 05:45:00|828.1|827.1|828.3|827.3|828.3|827.3|828.1|827.1|0
1708926600000|2024-02-26 05:50:00|828.4|827.4|828.5|827.5|828.5|827.5|828.4|827.4|3
1708926900000|2024-02-26 05:55:00|828.4|827.4|828.5|827.5|828.5|827.5|828.3|827.3|0
1708927200000|2024-02-26 06:00:00|828.6|827.6|828.9|827.9|828.9|827.9|828.6|827.6|2
1708927500000|2024-02-26 06:05:00|829|828|829.1|828.1|829.4|828.4|829|828|4
1708927800000|2024-02-26 06:10:00|829|828|829.4|828.4|829.4|828.4|829|828|3
1708928100000|2024-02-26 06:15:00|829.5|828.5|829.9|828.9|830|829|829.5|828.5|0
1708928400000|2024-02-26 06:20:00|830|829|829.3|828.3|830|829|829.3|828.3|2
1708928700000|2024-02-26 06:25:00|829.5|828.5|829.8|828.8|829.8|828.8|829.4|828.4|0
1708929000000|2024-02-26 06:30:00|829.9|828.9|830|829|830|829|829.6|828.6|5
1708929300000|2024-02-26 06:35:00|830.1|829.1|830|829|830.1|829.1|829.9|828.9|10
1708929600000|2024-02-26 06:40:00|830.1|829.1|829.9|828.9|830.3|829.3|829.6|828.6|53
1708929900000|2024-02-26 06:45:00|830|829|830|829|830.1|829.1|829.8|828.8|6
1708930200000|2024-02-26 06:50:00|829.8|828.8|829.5|828.5|829.9|828.9|829.4|828.4|8
1708930500000|2024-02-26 06:55:00|829.4|828.4|829.3|828.3|829.4|828.4|828.6|827.6|25
1708930800000|2024-02-26 07:00:00|829.1|828.1|829.4|828.4|829.5|828.5|828.9|827.9|19
1708931100000|2024-02-26 07:05:00|829.3|828.3|828.9|827.9|829.9|828.9|828.9|827.9|16
1708931400000|2024-02-26 07:10:00|829.1|828.1|828.9|827.9|829.3|828.3|828.6|827.6|57
1708931700000|2024-02-26 07:15:00|828.6|827.6|828.6|827.6|828.9|827.9|828.6|827.6|10
1708932000000|2024-02-26 07:20:00|828.9|827.9|828.3|827.3|828.9|827.9|827.8|826.8|160
1708932300000|2024-02-26 07:25:00|828.1|827.1|828.3|827.3|828.3|827.3|827.9|826.9|17
1708932600000|2024-02-26 07:30:00|828.1|827.1|827.9|826.9|828.3|827.3|827.6|826.6|18
1708932900000|2024-02-26 07:35:00|827.8|826.8|827.8|826.8|827.9|826.9|827.5|826.5|23
1708933200000|2024-02-26 07:40:00|828|827|827.4|826.4|828|827|827.4|826.4|27
1708933500000|2024-02-26 07:45:00|827.6|826.6|826.3|825.3|827.6|826.6|826.3|825.3|87
1708933800000|2024-02-26 07:50:00|825.8|824.8|824.6|823.6|825.8|824.8|824.5|823.5|338
1708934100000|2024-02-26 07:55:00|824.5|823.5|824.8|823.8|824.9|823.9|824.3|823.3|200
1708934400000|2024-02-26 08:00:00|824.6|823.6|824.4|823.4|824.9|823.9|824.1|823.1|252
1708934700000|2024-02-26 08:05:00|824.3|823.3|822.3|821.3|824.3|823.3|822.1|821.1|590
1708935000000|2024-02-26 08:10:00|822.4|821.4|823.8|822.8|823.9|822.9|822.3|821.3|110
1708935300000|2024-02-26 08:15:00|823.6|822.6|824.1|823.1|824.6|823.6|823.5|822.5|109
1708935600000|2024-02-26 08:20:00|824|823|823.9|822.9|824.1|823.1|823.3|822.3|389
1708935900000|2024-02-26 08:25:00|824|823|824.9|823.9|825.1|824.1|822.4|821.4|534
1708936200000|2024-02-26 08:30:00|824.8|823.8|824.3|823.3|825.6|824.6|824|823|587
1708936500000|2024-02-26 08:35:00|824|823|824.8|823.8|824.9|823.9|824|823|107
1708936800000|2024-02-26 08:40:00|824.6|823.6|824.1|823.1|824.6|823.6|823.1|822.1|249
1708937100000|2024-02-26 08:45:00|824|823|822.9|821.9|824.5|823.5|822.9|821.9|348
1708937400000|2024-02-26 08:50:00|823|822|822.9|821.9|823.1|822.1|822.4|821.4|256
1708937700000|2024-02-26 08:55:00|823.1|822.1|823.1|822.1|823.6|822.6|822.9|821.9|89
1708938000000|2024-02-26 09:00:00|823|822|823.8|822.8|823.9|822.9|822.4|821.4|963
1708938300000|2024-02-26 09:05:00|823.9|822.9|823.1|822.1|824.8|823.8|822.4|821.4|132
1708938600000|2024-02-26 09:10:00|823|822|822.9|821.9|823.1|822.1|822.5|821.5|24
1708938900000|2024-02-26 09:15:00|822.8|821.8|823.3|822.3|823.6|822.6|822.4|821.4|91
1708939200000|2024-02-26 09:20:00|823.1|822.1|823.6|822.6|823.6|822.6|822.8|821.8|27
1708939500000|2024-02-26 09:25:00|823.5|822.5|824.9|823.9|824.9|823.9|823.4|822.4|252
1708939800000|2024-02-26 09:30:00|825|824|826.3|825.3|826.3|825.3|823.9|822.9|243
1708940100000|2024-02-26 09:35:00|826.1|825.1|826|825|827.5|826.5|825.6|824.6|51
1708940400000|2024-02-26 09:40:00|825.9|824.9|826|825|826.1|825.1|825.6|824.6|32
1708940700000|2024-02-26 09:45:00|826.1|825.1|826.3|825.3|826.9|825.9|825.8|824.8|66
1708941000000|2024-02-26 09:50:00|826.1|825.1|827.4|826.4|827.5|826.5|825.3|824.3|153
1708941300000|2024-02-26 09:55:00|827.6|826.6|828.4|827.4|828.9|827.9|827.6|826.6|277
1708941600000|2024-02-26 10:00:00|828.3|827.3|828.6|827.6|828.6|827.6|827|826|127
1708941900000|2024-02-26 10:05:00|828.8|827.8|829.1|828.1|829.1|828.1|828.4|827.4|147
1708942200000|2024-02-26 10:10:00|829.4|828.4|828.4|827.4|829.5|828.5|828.3|827.3|222
1708942500000|2024-02-26 10:15:00|828.5|827.5|829.1|828.1|829.4|828.4|828.4|827.4|62
1708942800000|2024-02-26 10:20:00|829.4|828.4|830.3|829.3|830.6|829.6|829.4|828.4|139
1708943100000|2024-02-26 10:25:00|830.4|829.4|830.3|829.3|830.6|829.6|830.3|829.3|37
1708943400000|2024-02-26 10:30:00|830.4|829.4|830.4|829.4|831|830|830.1|829.1|131
1708943700000|2024-02-26 10:35:00|830.5|829.5|831.6|830.6|832|831|830.5|829.5|54
1708944000000|2024-02-26 10:40:00|831.5|830.5|832.1|831.1|832.4|831.4|831.5|830.5|111
1708944300000|2024-02-26 10:45:00|832|831|834|833|834.4|833.4|831.9|830.9|261
1708944600000|2024-02-26 10:50:00|833.9|832.9|834.3|833.3|834.8|833.8|833.8|832.8|155
1708944900000|2024-02-26 10:55:00|834.4|833.4|835.3|834.3|835.4|834.4|834|833|166
1708945200000|2024-02-26 11:00:00|835.1|834.1|834.3|833.3|835.4|834.4|833.9|832.9|204
1708945500000|2024-02-26 11:05:00|834.4|833.4|835.3|834.3|835.3|834.3|834.3|833.3|142
1708945800000|2024-02-26 11:10:00|835.1|834.1|834.5|833.5|835.3|834.3|834.3|833.3|118
1708946100000|2024-02-26 11:15:00|834.6|833.6|834.3|833.3|835.3|834.3|834|833|129
1708946400000|2024-02-26 11:20:00|834.1|833.1|833.4|832.4|835|834|833.3|832.3|244
1708946700000|2024-02-26 11:25:00|833.3|832.3|832.6|831.6|833.9|832.9|832.6|831.6|224
1708947000000|2024-02-26 11:30:00|832.4|831.4|832.6|831.6|832.6|831.6|831.5|830.5|140
1708947300000|2024-02-26 11:35:00|832.5|831.5|833.6|832.6|834.3|833.3|832.3|831.3|52
1708947600000|2024-02-26 11:40:00|833.8|832.8|833.3|832.3|834|833|833|832|151
1708947900000|2024-02-26 11:45:00|833.1|832.1|832.9|831.9|833.3|832.3|832.6|831.6|50
1708948200000|2024-02-26 11:50:00|833|832|832.6|831.6|833.8|832.8|832.5|831.5|37
1708948500000|2024-02-26 11:55:00|832.5|831.5|833.1|832.1|833.4|832.4|832.4|831.4|46
1708948800000|2024-02-26 12:00:00|833.3|832.3|833|832|833.4|832.4|832.9|831.9|88
1708949100000|2024-02-26 12:05:00|832.9|831.9|830.1|829.1|832.9|831.9|829.9|828.9|441
1708949400000|2024-02-26 12:10:00|830.3|829.3|832.1|831.1|832.6|831.6|830.1|829.1|221
1708949700000|2024-02-26 12:15:00|832|831|831.4|830.4|832.5|831.5|831|830|90
1708950000000|2024-02-26 12:20:00|831.3|830.3|830.4|829.4|831.6|830.6|830.4|829.4|139
1708950300000|2024-02-26 12:25:00|830.5|829.5|830.5|829.5|830.9|829.9|830.5|829.5|19
1708950600000|2024-02-26 12:30:00|830.6|829.6|832.6|831.6|832.6|831.6|830.5|829.5|198
1708950900000|2024-02-26 12:35:00|832.5|831.5|832.1|831.1|832.6|831.6|831.9|830.9|34
1708951200000|2024-02-26 12:40:00|832|831|831.6|830.6|832.1|831.1|831.4|830.4|26
1708951500000|2024-02-26 12:45:00|831.8|830.8|832.4|831.4|832.8|831.8|831.6|830.6|76
1708951800000|2024-02-26 12:50:00|832.5|831.5|833.1|832.1|833.1|832.1|832.4|831.4|32
1708952100000|2024-02-26 12:55:00|833|832|831.8|830.8|833.1|832.1|831.6|830.6|142
1708952400000|2024-02-26 13:00:00|831.9|830.9|832.5|831.5|833|832|831.6|830.6|29
1708952700000|2024-02-26 13:05:00|832.6|831.6|833.5|832.5|833.8|832.8|832.4|831.4|159
1708953000000|2024-02-26 13:10:00|833.4|832.4|834.6|833.6|834.9|833.9|832.6|831.6|249
1708953300000|2024-02-26 13:15:00|834.5|833.5|834.5|833.5|834.9|833.9|834.1|833.1|102
1708953600000|2024-02-26 13:20:00|834.6|833.6|834.5|833.5|834.9|833.9|834.1|833.1|81
1708953900000|2024-02-26 13:25:00|834.8|833.8|834.3|833.3|834.8|833.8|834.3|833.3|90
1708954200000|2024-02-26 13:30:00|834.4|833.4|835.4|834.4|835.4|834.4|834.1|833.1|75
1708954500000|2024-02-26 13:35:00|835.3|834.3|836.4|835.4|836.6|835.6|835.1|834.1|921
1708954800000|2024-02-26 13:40:00|836.5|835.5|836.1|835.1|837.6|836.6|836.1|835.1|378
1708955100000|2024-02-26 13:45:00|836.3|835.3|836.4|835.4|836.9|835.9|836|835|73
1708955400000|2024-02-26 13:50:00|836.5|835.5|836.4|835.4|836.9|835.9|836|835|43
1708955700000|2024-02-26 13:55:00|836.5|835.5|835.5|834.5|836.8|835.8|835|834|154
1708956000000|2024-02-26 14:00:00|835.6|834.6|837|836|837.5|836.5|835.4|834.4|144
1708956300000|2024-02-26 14:05:00|837.1|836.1|838.5|837.5|838.6|837.6|837|836|362
1708956600000|2024-02-26 14:10:00|838.4|837.4|837.6|836.6|838.6|837.6|836.9|835.9|120
1708956900000|2024-02-26 14:15:00|837.5|836.5|837|836|837.6|836.6|836.1|835.1|132
1708957200000|2024-02-26 14:20:00|837.1|836.1|836.4|835.4|837.4|836.4|836|835|275
1708957500000|2024-02-26 14:25:00|836.3|835.3|836|835|837.1|836.1|835.8|834.8|133
1708957800000|2024-02-26 14:30:00|835.9|834.9|838.8|837.8|838.8|837.8|835.6|834.6|540
1708958100000|2024-02-26 14:35:00|838.9|837.9|839.4|838.4|839.9|838.9|838.5|837.5|381
1708958400000|2024-02-26 14:40:00|839.5|838.5|838.1|837.1|840.4|839.4|838.1|837.1|264
1708958700000|2024-02-26 14:45:00|838.4|837.4|840.1|839.1|840.9|839.9|838.3|837.3|223
1708959000000|2024-02-26 14:50:00|840.3|839.3|840.8|839.8|842.1|841.1|840.1|839.1|416
1708959300000|2024-02-26 14:55:00|840.9|839.9|843.5|842.5|843.6|842.6|840.3|839.3|529
1708959600000|2024-02-26 15:00:00|843.4|842.4|843.1|842.1|843.8|842.8|841.9|840.9|688
1708959900000|2024-02-26 15:05:00|843.3|842.3|843.9|842.9|844.1|843.1|842.8|841.8|284
1708960200000|2024-02-26 15:10:00|843.6|842.6|843.1|842.1|844.8|843.8|842.9|841.9|213
1708960500000|2024-02-26 15:15:00|843.3|842.3|841.8|840.8|843.4|842.4|841.4|840.4|328
1708960800000|2024-02-26 15:20:00|841.6|840.6|840|839|842.1|841.1|839.9|838.9|498
1708961100000|2024-02-26 15:25:00|840.1|839.1|840.6|839.6|841.8|840.8|839.6|838.6|493
1708961400000|2024-02-26 15:30:00|840.9|839.9|843.1|842.1|843.4|842.4|840.5|839.5|116
1708961700000|2024-02-26 15:35:00|842.9|841.9|843.4|842.4|843.6|842.6|842.1|841.1|206
1708962000000|2024-02-26 15:40:00|843.5|842.5|843.8|842.8|844.1|843.1|843.4|842.4|200
1708962300000|2024-02-26 15:45:00|843.6|842.6|842.1|841.1|843.9|842.9|841.9|840.9|464
1708962600000|2024-02-26 15:50:00|842|841|839.9|838.9|842|841|839.4|838.4|273
1708962900000|2024-02-26 15:55:00|840|839|840.4|839.4|840.9|839.9|839.9|838.9|319
1708963200000|2024-02-26 16:00:00|840.3|839.3|837.3|836.3|840.4|839.4|837.1|836.1|360
1708963500000|2024-02-26 16:05:00|837.4|836.4|839.1|838.1|840.5|839.5|837.4|836.4|508
1708963800000|2024-02-26 16:10:00|839.3|838.3|840.1|839.1|840.9|839.9|838|837|582
1708964100000|2024-02-26 16:15:00|840.4|839.4|840|839|841.1|840.1|839.5|838.5|281
1708964400000|2024-02-26 16:20:00|840.1|839.1|840.5|839.5|841.4|840.4|839.9|838.9|320
1708964700000|2024-02-26 16:25:00|840.6|839.6|841.4|840.4|841.6|840.6|840.6|839.6|625
1708965000000|2024-02-26 16:30:00|841.3|840.3|840.9|839.9|841.4|840.4|839.9|838.9|235
1708965300000|2024-02-26 16:35:00|841|840|841.6|840.6|841.8|840.8|840.4|839.4|190
1708965600000|2024-02-26 16:40:00|841.8|840.8|840.5|839.5|842.1|841.1|840.1|839.1|183
1708965900000|2024-02-26 16:45:00|840.6|839.6|841.1|840.1|841.3|840.3|840.6|839.6|79
1708966200000|2024-02-26 16:50:00|840.9|839.9|839.6|838.6|840.9|839.9|839.6|838.6|172
1708966500000|2024-02-26 16:55:00|839.4|838.4|840.1|839.1|840.8|839.8|838.6|837.6|118
1708966800000|2024-02-26 17:00:00|840|839|840.3|839.3|840.6|839.6|839.9|838.9|96
1708967100000|2024-02-26 17:05:00|840.1|839.1|840.9|839.9|840.9|839.9|839.8|838.8|58
1708967400000|2024-02-26 17:10:00|840.8|839.8|842.1|841.1|842.3|841.3|840.8|839.8|252
1708967700000|2024-02-26 17:15:00|842|841|844.1|843.1|844.1|843.1|842|841|524
1708968000000|2024-02-26 17:20:00|844.4|843.4|845.6|844.6|845.9|844.9|844.3|843.3|194
1708968300000|2024-02-26 17:25:00|845.8|844.8|845.5|844.5|845.9|844.9|845.1|844.1|78
1708968600000|2024-02-26 17:30:00|845.6|844.6|844.9|843.9|845.9|844.9|844.8|843.8|91
1708968900000|2024-02-26 17:35:00|845.1|844.1|845.4|844.4|846.1|845.1|845.1|844.1|46
1708969200000|2024-02-26 17:40:00|845.5|844.5|845.4|844.4|845.9|844.9|845.3|844.3|178
1708969500000|2024-02-26 17:45:00|845.6|844.6|846.5|845.5|847|846|845.6|844.6|76
1708969800000|2024-02-26 17:50:00|846.6|845.6|847|846|847.6|846.6|846.5|845.5|76
1708970100000|2024-02-26 17:55:00|847.1|846.1|847.9|846.9|848|847|847|846|32
1708970400000|2024-02-26 18:00:00|848|847|848.5|847.5|848.9|847.9|847.8|846.8|242
1708970700000|2024-02-26 18:05:00|848.4|847.4|849.1|848.1|849.4|848.4|848.4|847.4|61
1708971000000|2024-02-26 18:10:00|849.3|848.3|848.9|847.9|849.4|848.4|848.5|847.5|201
1708971300000|2024-02-26 18:15:00|849|848|847.9|846.9|849.4|848.4|847.6|846.6|243
1708971600000|2024-02-26 18:20:00|847.8|846.8|847.5|846.5|848.3|847.3|847.4|846.4|89
1708971900000|2024-02-26 18:25:00|847.4|846.4|848.3|847.3|848.6|847.6|847.4|846.4|182
1708972200000|2024-02-26 18:30:00|848.4|847.4|848.6|847.6|848.9|847.9|848.3|847.3|40
1708972500000|2024-02-26 18:35:00|848.4|847.4|848.4|847.4|848.6|847.6|847.1|846.1|103
1708972800000|2024-02-26 18:40:00|848.3|847.3|848.1|847.1|848.5|847.5|847.8|846.8|38
1708973100000|2024-02-26 18:45:00|848.4|847.4|849|848|849.1|848.1|848.1|847.1|90
1708973400000|2024-02-26 18:50:00|849.1|848.1|848.4|847.4|849.1|848.1|848.4|847.4|72
1708973700000|2024-02-26 18:55:00|848.5|847.5|847.8|846.8|848.5|847.5|847.3|846.3|86
1708974000000|2024-02-26 19:00:00|847.9|846.9|848.1|847.1|848.3|847.3|847.1|846.1|371
1708974300000|2024-02-26 19:05:00|847.9|846.9|847|846|847.9|846.9|846.9|845.9|338
1708974600000|2024-02-26 19:10:00|847.1|846.1|846.6|845.6|847.6|846.6|846.4|845.4|200
1708974900000|2024-02-26 19:15:00|846.8|845.8|845.8|844.8|847.4|846.4|845.6|844.6|293
1708975200000|2024-02-26 19:20:00|845.6|844.6|846.4|845.4|846.6|845.6|845.6|844.6|379
1708975500000|2024-02-26 19:25:00|846.1|845.1|848.4|847.4|848.6|847.6|845.9|844.9|1247
1708975800000|2024-02-26 19:30:00|848.1|847.1|848.4|847.4|848.6|847.6|847.9|846.9|474
1708976100000|2024-02-26 19:35:00|848.3|847.3|848.5|847.5|848.6|847.6|848.1|847.1|94
1708976400000|2024-02-26 19:40:00|848.6|847.6|848.4|847.4|848.9|847.9|848.1|847.1|28
1708976700000|2024-02-26 19:45:00|848.5|847.5|849.1|848.1|849.3|848.3|848.4|847.4|18
1708977000000|2024-02-26 19:50:00|849.3|848.3|849.4|848.4|849.6|848.6|849.1|848.1|12
1708977300000|2024-02-26 19:55:00|849.1|848.1|849.4|848.4|849.4|848.4|849.1|848.1|21
1708977600000|2024-02-26 20:00:00|849.3|848.3|849.6|848.6|849.8|848.8|849.1|848.1|38
1708977900000|2024-02-26 20:05:00|849.5|848.5|849.6|848.6|849.8|848.8|849.5|848.5|2
1708978200000|2024-02-26 20:10:00|849.8|848.8|849.9|848.9|849.9|848.9|849.5|848.5|8
1708978500000|2024-02-26 20:15:00|849.8|848.8|850.5|849.5|850.9|849.9|849.8|848.8|138
1708978800000|2024-02-26 20:20:00|850.4|849.4|850.4|849.4|850.6|849.6|850.4|849.4|28
1708979100000|2024-02-26 20:25:00|850.5|849.5|850.8|849.8|851|850|850.5|849.5|20
1708979400000|2024-02-26 20:30:00|850.6|849.6|850.6|849.6|850.8|849.8|850.3|849.3|26
1708979700000|2024-02-26 20:35:00|850.8|849.8|850.4|849.4|850.9|849.9|850.4|849.4|215
1708980000000|2024-02-26 20:40:00|850.5|849.5|850.3|849.3|850.5|849.5|850|849|3
1708980300000|2024-02-26 20:45:00|850.1|849.1|850|849|850.3|849.3|850|849|0
1708980600000|2024-02-26 20:50:00|850.1|849.1|849.6|848.6|850.3|849.3|849.5|848.5|78
1708980900000|2024-02-26 20:55:00|849.5|848.5|849.3|848.3|849.5|848.5|849.1|848.1|32
1708981200000|2024-02-26 21:00:00|849.1|848.1|849.3|848.3|849.6|848.6|849.1|848.1|2
1708981500000|2024-02-26 21:05:00|849.4|848.4|849.4|848.4|849.5|848.5|849.3|848.3|5
1708981800000|2024-02-26 21:10:00|849.5|848.5|849.1|848.1|849.5|848.5|849.1|848.1|0
1708982100000|2024-02-26 21:15:00|849.3|848.3|849.4|848.4|849.4|848.4|849.1|848.1|2
1708982400000|2024-02-26 21:20:00|849.5|848.5|849.5|848.5|849.6|848.6|849.4|848.4|4
1708982700000|2024-02-26 21:25:00|849.4|848.4|849.3|848.3|849.4|848.4|849.1|848.1|17
1708983000000|2024-02-26 21:30:00|849.1|848.1|849.4|848.4|849.4|848.4|849.1|848.1|12
1708983300000|2024-02-26 21:35:00|849.9|848.9|849.9|848.9|850.1|849.1|849.8|848.8|42
1708983600000|2024-02-26 21:40:00|849.8|848.8|849.6|848.6|849.9|848.9|849.5|848.5|1
1708983900000|2024-02-26 21:45:00|849.8|848.8|849.9|848.9|850|849|849.6|848.6|6
1708984200000|2024-02-26 21:50:00|849.8|848.8|849.6|848.6|849.8|848.8|849.5|848.5|22
1708984500000|2024-02-26 21:55:00|849.5|848.5|849.6|848.6|849.9|848.9|849.5|848.5|10
1708984800000|2024-02-26 22:00:00|849.5|848.5|849.5|848.5|849.5|848.5|849.5|848.5|0
1708986600000|2024-02-26 22:30:00|849.4|848.4|849.4|848.4|849.4|848.4|849.4|848.4|0
1708988100000|2024-02-26 22:55:00|||||||||1
1708995600000|2024-02-27 01:00:00|849.9|848.9|850.8|849.8|851.5|850.5|849.6|848.6|29
1708995900000|2024-02-27 01:05:00|850.5|849.5|851|850|851.1|850.1|850.3|849.3|1
1708996200000|2024-02-27 01:10:00|850.9|849.9|849.8|848.8|850.9|849.9|849.8|848.8|1
1708996500000|2024-02-27 01:15:00|850|849|849.5|848.5|850.4|849.4|849.5|848.5|7
1708996800000|2024-02-27 01:20:00|849.8|848.8|849.5|848.5|850|849|849.5|848.5|1
1708997100000|2024-02-27 01:25:00|849.6|848.6|849.9|848.9|850|849|849.5|848.5|0
1708997400000|2024-02-27 01:30:00|850|849|850.3|849.3|850.3|849.3|849.9|848.9|0
1708997700000|2024-02-27 01:35:00|850|849|850.3|849.3|850.3|849.3|850|849|0
1708998000000|2024-02-27 01:40:00|850.1|849.1|850.3|849.3|850.5|849.5|850.1|849.1|0
1708998300000|2024-02-27 01:45:00|850.1|849.1|850|849|850.3|849.3|849.8|848.8|0
1708998600000|2024-02-27 01:50:00|849.9|848.9|849.8|848.8|850|849|849.5|848.5|0
1708998900000|2024-02-27 01:55:00|849.9|848.9|849.8|848.8|850.3|849.3|849.8|848.8|0
1708999200000|2024-02-27 02:00:00|849.6|848.6|849.6|848.6|849.9|848.9|849.6|848.6|0
1708999500000|2024-02-27 02:05:00|849.8|848.8|849.8|848.8|849.9|848.9|849.6|848.6|1
1708999800000|2024-02-27 02:10:00|849.9|848.9|849.8|848.8|849.9|848.9|849.5|848.5|0
1709000100000|2024-02-27 02:15:00|849.6|848.6|849|848|849.8|848.8|848.8|847.8|3
1709000400000|2024-02-27 02:20:00|849.1|848.1|849|848|849.1|848.1|848.8|847.8|0
1709000700000|2024-02-27 02:25:00|848.9|847.9|848.8|847.8|848.9|847.9|848.6|847.6|1
1709001000000|2024-02-27 02:30:00|848.9|847.9|849|848|849.1|848.1|848.8|847.8|3
1709001300000|2024-02-27 02:35:00|849.1|848.1|849.3|848.3|849.5|848.5|849|848|0
1709001600000|2024-02-27 02:40:00|849.5|848.5|849.3|848.3|849.5|848.5|849.3|848.3|0
1709001900000|2024-02-27 02:45:00|849.5|848.5|849|848|849.5|848.5|849|848|0
1709002200000|2024-02-27 02:50:00|848.9|847.9|849|848|849.3|848.3|848.8|847.8|11
1709002500000|2024-02-27 02:55:00|848.9|847.9|848.8|847.8|849|848|848.8|847.8|4
1709002800000|2024-02-27 03:00:00|848.6|847.6|848.5|847.5|848.8|847.8|848.5|847.5|0
1709003100000|2024-02-27 03:05:00|848.6|847.6|848.8|847.8|849|848|848.5|847.5|1
1709003400000|2024-02-27 03:10:00|848.6|847.6|849|848|849.1|848.1|848.6|847.6|1
1709003700000|2024-02-27 03:15:00|849.1|848.1|849|848|849.1|848.1|849|848|0
1709004000000|2024-02-27 03:20:00|849.1|848.1|849.5|848.5|849.5|848.5|849|848|4
1709004300000|2024-02-27 03:25:00|849.6|848.6|849.5|848.5|849.8|848.8|849.3|848.3|1
1709004600000|2024-02-27 03:30:00|849.6|848.6|849.5|848.5|849.9|848.9|849.5|848.5|3
1709004900000|2024-02-27 03:35:00|849.4|848.4|849.3|848.3|849.5|848.5|849.1|848.1|4
1709005200000|2024-02-27 03:40:00|849.1|848.1|849|848|849.1|848.1|849|848|0
1709005500000|2024-02-27 03:45:00|848.8|847.8|848.5|847.5|848.8|847.8|848.5|847.5|0
1709005800000|2024-02-27 03:50:00|848|847|847.9|846.9|848|847|847.6|846.6|15
1709006100000|2024-02-27 03:55:00|848|847|847.9|846.9|848|847|847.9|846.9|0
1709006400000|2024-02-27 04:00:00|848.1|847.1|848.3|847.3|848.4|847.4|848.1|847.1|5
1709006700000|2024-02-27 04:05:00|848|847|848.3|847.3|848.4|847.4|848|847|7
1709007000000|2024-02-27 04:10:00|848.4|847.4|848.5|847.5|848.6|847.6|848.4|847.4|1
1709007300000|2024-02-27 04:15:00|848.8|847.8|848.8|847.8|848.9|847.9|848.6|847.6|0
1709007600000|2024-02-27 04:20:00|848.9|847.9|848.9|847.9|849|848|848.8|847.8|4
1709007900000|2024-02-27 04:25:00|849|848|849.3|848.3|849.4|848.4|849|848|2
1709008200000|2024-02-27 04:30:00|849.4|848.4|849|848|849.4|848.4|849|848|0
1709008800000|2024-02-27 04:40:00|848.9|847.9|848.6|847.6|849|848|848.6|847.6|0
1709010300000|2024-02-27 05:05:00|848.5|847.5|848.8|847.8|848.8|847.8|848.4|847.4|7
1709010600000|2024-02-27 05:10:00|848.9|847.9|849.3|848.3|849.3|848.3|848.8|847.8|0
1709011800000|2024-02-27 05:30:00|849.4|848.4|849.5|848.5|849.8|848.8|849.1|848.1|5
1709012100000|2024-02-27 05:35:00|849.6|848.6|849.5|848.5|849.6|848.6|849.3|848.3|0
1709012400000|2024-02-27 05:40:00|849.4|848.4|849.3|848.3|849.5|848.5|849.3|848.3|0
1709012700000|2024-02-27 05:45:00|849.4|848.4|849.8|848.8|850|849|849.4|848.4|28
1709013000000|2024-02-27 05:50:00|849.6|848.6|850|849|850|849|849.5|848.5|1
1709013300000|2024-02-27 05:55:00|850.1|849.1|850|849|850.5|849.5|850|849|34
1709013600000|2024-02-27 06:00:00|850.1|849.1|850.5|849.5|850.6|849.6|850|849|50
1709013900000|2024-02-27 06:05:00|850.4|849.4|850.3|849.3|850.5|849.5|850.1|849.1|3
1709014200000|2024-02-27 06:10:00|850.4|849.4|850|849|850.4|849.4|850|849|0
1709014500000|2024-02-27 06:15:00|850.1|849.1|850.3|849.3|850.4|849.4|850.1|849.1|2
1709014800000|2024-02-27 06:20:00|850.1|849.1|850.5|849.5|850.5|849.5|850.1|849.1|0
1709015100000|2024-02-27 06:25:00|850.6|849.6|850.5|849.5|850.6|849.6|850.5|849.5|1
1709015400000|2024-02-27 06:30:00|850.4|849.4|850.3|849.3|850.4|849.4|850.3|849.3|0
1709015700000|2024-02-27 06:35:00|850.4|849.4|849.8|848.8|850.6|849.6|849.8|848.8|13
1709016000000|2024-02-27 06:40:00|850|849|849.1|848.1|850|849|848.6|847.6|260
1709016300000|2024-02-27 06:45:00|849.3|848.3|849.4|848.4|849.5|848.5|849.3|848.3|0
1709016600000|2024-02-27 06:50:00|849.3|848.3|849.3|848.3|849.4|848.4|849.3|848.3|12
1709016900000|2024-02-27 06:55:00|849.4|848.4|849.3|848.3|849.4|848.4|849.3|848.3|5
1709017200000|2024-02-27 07:00:00|849.4|848.4|849.5|848.5|849.9|848.9|849.4|848.4|29
1709017500000|2024-02-27 07:05:00|849.6|848.6|848.9|847.9|849.6|848.6|848.9|847.9|270
1709017800000|2024-02-27 07:10:00|848.8|847.8|848.9|847.9|849.5|848.5|848.6|847.6|212
1709018100000|2024-02-27 07:15:00|848.8|847.8|848.6|847.6|849.4|848.4|848.6|847.6|193
1709018400000|2024-02-27 07:20:00|848.8|847.8|848.4|847.4|848.9|847.9|848.1|847.1|157
1709018700000|2024-02-27 07:25:00|848.3|847.3|848.4|847.4|848.9|847.9|848.3|847.3|45
1709019000000|2024-02-27 07:30:00|848.6|847.6|848.9|847.9|849.1|848.1|848.4|847.4|105
1709019300000|2024-02-27 07:35:00|848.8|847.8|848.6|847.6|848.8|847.8|848.4|847.4|28
1709019600000|2024-02-27 07:40:00|848.9|847.9|849.9|848.9|849.9|848.9|848.6|847.6|53
1709019900000|2024-02-27 07:45:00|850.1|849.1|849.5|848.5|850.1|849.1|849.4|848.4|42
1709020200000|2024-02-27 07:50:00|849.6|848.6|849.4|848.4|849.8|848.8|849.4|848.4|116
1709020500000|2024-02-27 07:55:00|849.1|848.1|848.4|847.4|850.1|849.1|848.1|847.1|141
1709020800000|2024-02-27 08:00:00|848.5|847.5|847.1|846.1|848.5|847.5|846.9|845.9|180
1709021100000|2024-02-27 08:05:00|847|846|848.4|847.4|848.4|847.4|846.9|845.9|71
1709021400000|2024-02-27 08:10:00|848.3|847.3|848.4|847.4|848.4|847.4|847.9|846.9|11
1709021700000|2024-02-27 08:15:00|848.3|847.3|848.5|847.5|848.9|847.9|848.3|847.3|38
1709022000000|2024-02-27 08:20:00|848.4|847.4|847.9|846.9|848.6|847.6|847.8|846.8|102
1709022300000|2024-02-27 08:25:00|847.8|846.8|847.8|846.8|849.8|848.8|847.6|846.6|697
1709022600000|2024-02-27 08:30:00|847|846|846.3|845.3|847.6|846.6|845.4|844.4|747
1709022900000|2024-02-27 08:35:00|846.4|845.4|845.4|844.4|846.4|845.4|845.1|844.1|43
1709023200000|2024-02-27 08:40:00|845.5|844.5|845.6|844.6|846.1|845.1|845.1|844.1|131
1709023500000|2024-02-27 08:45:00|845.8|844.8|844.6|843.6|845.9|844.9|844.6|843.6|152
1709023800000|2024-02-27 08:50:00|844.5|843.5|842.3|841.3|844.5|843.5|842.3|841.3|345
1709024100000|2024-02-27 08:55:00|842.4|841.4|841|840|842.4|841.4|840.8|839.8|125
1709024400000|2024-02-27 09:00:00|841.1|840.1|842|841|842|841|840.1|839.1|239
1709024700000|2024-02-27 09:05:00|841.9|840.9|841.5|840.5|843.1|842.1|841.5|840.5|291
1709025000000|2024-02-27 09:10:00|841.4|840.4|840.6|839.6|841.9|840.9|840.1|839.1|175
1709025300000|2024-02-27 09:15:00|840.8|839.8|840.9|839.9|841.1|840.1|840.1|839.1|182
1709025600000|2024-02-27 09:20:00|841|840|840.6|839.6|841.1|840.1|840.1|839.1|220
1709025900000|2024-02-27 09:25:00|840.3|839.3|842|841|842.5|841.5|840|839|456
1709026200000|2024-02-27 09:30:00|842.1|841.1|841.6|840.6|843.1|842.1|841.6|840.6|264
1709026500000|2024-02-27 09:35:00|841.8|840.8|841.9|840.9|842.4|841.4|841.1|840.1|131
1709026800000|2024-02-27 09:40:00|841.8|840.8|841.6|840.6|843|842|841.1|840.1|696
1709027100000|2024-02-27 09:45:00|841.8|840.8|842.1|841.1|842.6|841.6|841.6|840.6|232
1709027400000|2024-02-27 09:50:00|842|841|840.9|839.9|842.5|841.5|840.4|839.4|204
1709027700000|2024-02-27 09:55:00|841|840|842.1|841.1|842.4|841.4|840.8|839.8|198
1709028000000|2024-02-27 10:00:00|842.3|841.3|841.8|840.8|842.9|841.9|841.5|840.5|277
1709028300000|2024-02-27 10:05:00|841.9|840.9|841.4|840.4|842.8|841.8|841.4|840.4|123
1709028600000|2024-02-27 10:10:00|841.3|840.3|841.4|840.4|841.8|840.8|840.9|839.9|96
1709028900000|2024-02-27 10:15:00|841.5|840.5|841.4|840.4|841.9|840.9|841|840|166
1709029200000|2024-02-27 10:20:00|841.3|840.3|840.3|839.3|841.4|840.4|840.3|839.3|130
1709029500000|2024-02-27 10:25:00|840.4|839.4|840|839|840.4|839.4|839|838|877
1709029800000|2024-02-27 10:30:00|839.9|838.9|840|839|840.6|839.6|839.6|838.6|141
1709030100000|2024-02-27 10:35:00|839.9|838.9|840.8|839.8|840.9|839.9|839.5|838.5|170
1709030400000|2024-02-27 10:40:00|840.9|839.9|840.9|839.9|841.1|840.1|840.5|839.5|122
1709030700000|2024-02-27 10:45:00|840.8|839.8|839.5|838.5|841.3|840.3|839.3|838.3|207
1709031000000|2024-02-27 10:50:00|839.4|838.4|840.3|839.3|840.6|839.6|838.6|837.6|85
1709031300000|2024-02-27 10:55:00|840.4|839.4|841.8|840.8|841.9|840.9|840.3|839.3|114
1709031600000|2024-02-27 11:00:00|841.9|840.9|840.3|839.3|841.9|840.9|840.3|839.3|58
1709031900000|2024-02-27 11:05:00|840.1|839.1|840.4|839.4|841.1|840.1|840.1|839.1|77
1709032200000|2024-02-27 11:10:00|840.5|839.5|840.4|839.4|840.5|839.5|839.9|838.9|10
1709032500000|2024-02-27 11:15:00|840.5|839.5|839.9|838.9|840.5|839.5|839.8|838.8|28
1709032800000|2024-02-27 11:20:00|840|839|840.4|839.4|840.5|839.5|839.9|838.9|18
1709033100000|2024-02-27 11:25:00|840.3|839.3|839.9|838.9|841.3|840.3|839.9|838.9|28
1709033400000|2024-02-27 11:30:00|840|839|839.6|838.6|840.3|839.3|839.6|838.6|40
1709033700000|2024-02-27 11:35:00|839.9|838.9|839.4|838.4|839.9|838.9|839.1|838.1|25
1709034000000|2024-02-27 11:40:00|839.3|838.3|839.6|838.6|839.8|838.8|839.1|838.1|17
1709034300000|2024-02-27 11:45:00|839.5|838.5|840.4|839.4|840.6|839.6|838.9|837.9|82
1709034600000|2024-02-27 11:50:00|840.5|839.5|839.9|838.9|840.6|839.6|839.6|838.6|32
1709034900000|2024-02-27 11:55:00|840|839|840.3|839.3|840.6|839.6|839.9|838.9|117
1709035200000|2024-02-27 12:00:00|840.4|839.4|840.3|839.3|841.3|840.3|840.3|839.3|327
1709035500000|2024-02-27 12:05:00|840.4|839.4|840.4|839.4|841.1|840.1|840.3|839.3|53
1709035800000|2024-02-27 12:10:00|840.3|839.3|840.8|839.8|840.8|839.8|839.9|838.9|14
1709036100000|2024-02-27 12:15:00|840.6|839.6|840.6|839.6|841|840|840.5|839.5|90
1709036400000|2024-02-27 12:20:00|840.5|839.5|840.8|839.8|840.8|839.8|840.1|839.1|95
1709036700000|2024-02-27 12:25:00|840.6|839.6|841.3|840.3|841.6|840.6|840.6|839.6|101
1709037000000|2024-02-27 12:30:00|841.1|840.1|840.1|839.1|841.4|840.4|839.9|838.9|69
1709037300000|2024-02-27 12:35:00|839.9|838.9|840.3|839.3|840.8|839.8|839.9|838.9|31
1709037600000|2024-02-27 12:40:00|840.4|839.4|840.1|839.1|840.6|839.6|840|839|32
1709037900000|2024-02-27 12:45:00|840|839|839.8|838.8|840.1|839.1|839.3|838.3|19
1709038200000|2024-02-27 12:50:00|839.9|838.9|840|839|840.3|839.3|839.9|838.9|16
1709038500000|2024-02-27 12:55:00|839.9|838.9|840.5|839.5|841.1|840.1|839.9|838.9|72
1709038800000|2024-02-27 13:00:00|840.4|839.4|838.8|837.8|840.8|839.8|838.3|837.3|140
1709039100000|2024-02-27 13:05:00|838.9|837.9|839|838|840.1|839.1|838.6|837.6|334
1709039400000|2024-02-27 13:10:00|839.1|838.1|840|839|841.1|840.1|839|838|245
1709039700000|2024-02-27 13:15:00|840.1|839.1|841.1|840.1|841.6|840.6|840.1|839.1|598
1709040000000|2024-02-27 13:20:00|841|840|841.1|840.1|841.4|840.4|839.9|838.9|94
1709040300000|2024-02-27 13:25:00|841|840|841.1|840.1|841.9|840.9|840.6|839.6|121
1709040600000|2024-02-27 13:30:00|841.3|840.3|840.1|839.1|841.4|840.4|839.4|838.4|206
1709040900000|2024-02-27 13:35:00|839.9|838.9|838.5|837.5|839.9|838.9|837.6|836.6|191
1709041200000|2024-02-27 13:40:00|838.6|837.6|839.5|838.5|839.9|838.9|837.9|836.9|221
1709041500000|2024-02-27 13:45:00|839.6|838.6|840.6|839.6|841|840|838.9|837.9|348
1709041800000|2024-02-27 13:50:00|840.5|839.5|840.3|839.3|840.5|839.5|839.1|838.1|47
1709042100000|2024-02-27 13:55:00|840.1|839.1|840.1|839.1|841|840|839.3|838.3|225
1709042400000|2024-02-27 14:00:00|840|839|841.9|840.9|843.3|842.3|840|839|321
1709042700000|2024-02-27 14:05:00|841.8|840.8|843.1|842.1|843.9|842.9|841.4|840.4|423
1709043000000|2024-02-27 14:10:00|842.6|841.6|842.3|841.3|843.6|842.6|842.3|841.3|397
1709043300000|2024-02-27 14:15:00|842.1|841.1|841.5|840.5|842.4|841.4|840.8|839.8|668
1709043600000|2024-02-27 14:20:00|841.4|840.4|841.6|840.6|842.4|841.4|841.1|840.1|346
1709043900000|2024-02-27 14:25:00|841.8|840.8|841.9|840.9|842.9|841.9|841.5|840.5|334
1709044200000|2024-02-27 14:30:00|841.8|840.8|843.5|842.5|844|843|840.9|839.9|256
1709044500000|2024-02-27 14:35:00|843.6|842.6|845|844|845.4|844.4|843.4|842.4|205
1709044800000|2024-02-27 14:40:00|845.1|844.1|845.4|844.4|846.8|845.8|845|844|473
1709045100000|2024-02-27 14:45:00|845.5|844.5|846.3|845.3|846.6|845.6|845.1|844.1|579
1709045400000|2024-02-27 14:50:00|846.1|845.1|846.3|845.3|847.9|846.9|846.1|845.1|143
1709045700000|2024-02-27 14:55:00|846.1|845.1|846.4|845.4|846.5|845.5|845.6|844.6|210
1709046000000|2024-02-27 15:00:00|846.5|845.5|846.4|845.4|846.8|845.8|845.8|844.8|109
1709046300000|2024-02-27 15:05:00|846.5|845.5|847.1|846.1|847.4|846.4|845.6|844.6|175
1709046600000|2024-02-27 15:10:00|847.3|846.3|846.5|845.5|847.8|846.8|846.4|845.4|436
1709046900000|2024-02-27 15:15:00|846.4|845.4|844.9|843.9|846.6|845.6|844.4|843.4|127
1709047200000|2024-02-27 15:20:00|845.1|844.1|844|843|845.3|844.3|843.4|842.4|215
1709047500000|2024-02-27 15:25:00|843.9|842.9|844.6|843.6|845.1|844.1|843.8|842.8|134
1709047800000|2024-02-27 15:30:00|844.8|843.8|847|846|847.1|846.1|844.4|843.4|320
1709048100000|2024-02-27 15:35:00|846.9|845.9|844.4|843.4|847|846|844.3|843.3|275
1709048400000|2024-02-27 15:40:00|844.3|843.3|843.3|842.3|844.9|843.9|843.1|842.1|341
1709048700000|2024-02-27 15:45:00|843.4|842.4|843.1|842.1|844.4|843.4|843.1|842.1|189
1709049000000|2024-02-27 15:50:00|843.3|842.3|845.5|844.5|845.9|844.9|843.1|842.1|335
1709049300000|2024-02-27 15:55:00|845.6|844.6|846.6|845.6|847.3|846.3|845.6|844.6|396
1709049600000|2024-02-27 16:00:00|846.9|845.9|848.3|847.3|848.6|847.6|846.6|845.6|239
1709049900000|2024-02-27 16:05:00|848.1|847.1|849.3|848.3|849.9|848.9|847.9|846.9|615
1709050200000|2024-02-27 16:10:00|849|848|848.5|847.5|849.3|848.3|847.6|846.6|182
1709050500000|2024-02-27 16:15:00|848.6|847.6|849.9|848.9|849.9|848.9|848.3|847.3|467
1709050800000|2024-02-27 16:20:00|849.8|848.8|848.1|847.1|850.4|849.4|847.6|846.6|601
1709051100000|2024-02-27 16:25:00|848.4|847.4|846.9|845.9|848.6|847.6|846.3|845.3|980
1709051400000|2024-02-27 16:30:00|847|846|847.3|846.3|849|848|846.4|845.4|258
1709051700000|2024-02-27 16:35:00|847.1|846.1|848.9|847.9|849|848|846.6|845.6|241
1709052000000|2024-02-27 16:40:00|848.8|847.8|849|848|849.1|848.1|848.1|847.1|195
1709052300000|2024-02-27 16:45:00|848.9|847.9|848.6|847.6|849.4|848.4|848.5|847.5|183
1709052600000|2024-02-27 16:50:00|848.9|847.9|847.4|846.4|848.9|847.9|847.4|846.4|138
1709052900000|2024-02-27 16:55:00|847.5|846.5|847.3|846.3|848|847|846.8|845.8|99
1709053200000|2024-02-27 17:00:00|847.1|846.1|846.1|845.1|847.3|846.3|846|845|97
1709053500000|2024-02-27 17:05:00|846|845|844.9|843.9|846.6|845.6|844.9|843.9|81
1709053800000|2024-02-27 17:10:00|844.8|843.8|845.4|844.4|845.8|844.8|844.6|843.6|90
1709054100000|2024-02-27 17:15:00|845.3|844.3|845.9|844.9|846.1|845.1|844.8|843.8|184
1709054400000|2024-02-27 17:20:00|845.8|844.8|845.8|844.8|846.4|845.4|845.6|844.6|39
1709054700000|2024-02-27 17:25:00|845.6|844.6|842.6|841.6|845.9|844.9|842.3|841.3|521
1709055000000|2024-02-27 17:30:00|842.5|841.5|841.9|840.9|842.9|841.9|841|840|143
1709055300000|2024-02-27 17:35:00|842|841|842.6|841.6|843|842|841.6|840.6|165
1709055600000|2024-02-27 17:40:00|842.8|841.8|842.5|841.5|843.5|842.5|842.4|841.4|31
1709055900000|2024-02-27 17:45:00|842.6|841.6|841.5|840.5|842.8|841.8|841.1|840.1|73
1709056200000|2024-02-27 17:50:00|841.6|840.6|842|841|842.5|841.5|841.4|840.4|70
1709056500000|2024-02-27 17:55:00|841.9|840.9|845.1|844.1|845.3|844.3|841.9|840.9|363
1709056800000|2024-02-27 18:00:00|845.4|844.4|846.4|845.4|847|846|843.6|842.6|385
1709057100000|2024-02-27 18:05:00|846.3|845.3|846.3|845.3|847.5|846.5|845.8|844.8|91
1709057400000|2024-02-27 18:10:00|846.1|845.1|846.1|845.1|847.3|846.3|845.6|844.6|55
1709057700000|2024-02-27 18:15:00|846.3|845.3|846.1|845.1|846.5|845.5|845.6|844.6|20
1709058000000|2024-02-27 18:20:00|846.3|845.3|846.3|845.3|846.5|845.5|845.4|844.4|61
1709058300000|2024-02-27 18:25:00|846.1|845.1|846|845|846.4|845.4|845.4|844.4|103
1709058600000|2024-02-27 18:30:00|846.1|845.1|846.6|845.6|846.8|845.8|845.6|844.6|38
1709058900000|2024-02-27 18:35:00|846.5|845.5|845.9|844.9|846.9|845.9|845.8|844.8|202
1709059200000|2024-02-27 18:40:00|846|845|846.6|845.6|847.4|846.4|846|845|56
1709059500000|2024-02-27 18:45:00|846.8|845.8|847.6|846.6|847.6|846.6|846.5|845.5|34
1709059800000|2024-02-27 18:50:00|847.5|846.5|847.5|846.5|848.9|847.9|846.9|845.9|76
1709060100000|2024-02-27 18:55:00|847.4|846.4|846.6|845.6|847.5|846.5|846.5|845.5|107
1709060400000|2024-02-27 19:00:00|846.4|845.4|845.4|844.4|846.9|845.9|845.4|844.4|70
1709060700000|2024-02-27 19:05:00|845.5|844.5|843.4|842.4|845.9|844.9|843.3|842.3|151
1709061000000|2024-02-27 19:10:00|843.3|842.3|844|843|844.1|843.1|843.1|842.1|104
1709061300000|2024-02-27 19:15:00|843.9|842.9|843.1|842.1|844|843|842|841|243
1709061600000|2024-02-27 19:20:00|843|842|843.6|842.6|843.9|842.9|842.6|841.6|269
1709061900000|2024-02-27 19:25:00|843.5|842.5|844.1|843.1|844.3|843.3|842.6|841.6|580
1709062200000|2024-02-27 19:30:00|843.9|842.9|842.6|841.6|843.9|842.9|842.4|841.4|334
1709062500000|2024-02-27 19:35:00|842.8|841.8|842.4|841.4|842.9|841.9|842.4|841.4|6
1709062800000|2024-02-27 19:40:00|842.3|841.3|842.6|841.6|842.6|841.6|842.1|841.1|2
1709063100000|2024-02-27 19:45:00|842.8|841.8|842.8|841.8|842.9|841.9|842.6|841.6|20
1709063400000|2024-02-27 19:50:00|842.6|841.6|842.6|841.6|843.1|842.1|842.5|841.5|46
1709063700000|2024-02-27 19:55:00|842.5|841.5|842.5|841.5|842.5|841.5|842.1|841.1|2
1709064000000|2024-02-27 20:00:00|842.4|841.4|841.6|840.6|842.5|841.5|841.6|840.6|41
1709064300000|2024-02-27 20:05:00|841.8|840.8|842.1|841.1|842.4|841.4|841.8|840.8|13
1709064600000|2024-02-27 20:10:00|842.3|841.3|842|841|842.3|841.3|842|841|45
1709064900000|2024-02-27 20:15:00|842.1|841.1|841.5|840.5|842.1|841.1|841.4|840.4|1
1709065200000|2024-02-27 20:20:00|841.4|840.4|841|840|841.4|840.4|840.8|839.8|6
1709065500000|2024-02-27 20:25:00|841.1|840.1|841.5|840.5|841.6|840.6|841.1|840.1|9
1709065800000|2024-02-27 20:30:00|841.6|840.6|841.1|840.1|841.6|840.6|841.1|840.1|15
1709066100000|2024-02-27 20:35:00|841|840|841|840|841.3|840.3|840.9|839.9|11
1709066400000|2024-02-27 20:40:00|840.9|839.9|841|840|841.3|840.3|840.9|839.9|5
1709066700000|2024-02-27 20:45:00|841.1|840.1|841.3|840.3|841.3|840.3|841|840|13
1709067000000|2024-02-27 20:50:00|841.1|840.1|841|840|841.3|840.3|840.9|839.9|7
1709067300000|2024-02-27 20:55:00|840.9|839.9|841.1|840.1|841.1|840.1|840.8|839.8|14
1709067600000|2024-02-27 21:00:00|841|840|841.1|840.1|841.6|840.6|840.9|839.9|11
1709067900000|2024-02-27 21:05:00|841.3|840.3|841.3|840.3|841.6|840.6|841.3|840.3|7
1709068200000|2024-02-27 21:10:00|841.1|840.1|841.4|840.4|841.4|840.4|841|840|12
1709068500000|2024-02-27 21:15:00|841.3|840.3|841.4|840.4|841.5|840.5|841.3|840.3|14
1709068800000|2024-02-27 21:20:00|841.5|840.5|840.9|839.9|841.5|840.5|840.9|839.9|16
1709069100000|2024-02-27 21:25:00|840.8|839.8|840.3|839.3|840.9|839.9|840.1|839.1|28
1709069400000|2024-02-27 21:30:00|840.1|839.1|838.1|837.1|840.3|839.3|838|837|90
1709069700000|2024-02-27 21:35:00|838.3|837.3|839|838|839|838|838.3|837.3|7
1709070000000|2024-02-27 21:40:00|838.8|837.8|838.6|837.6|838.9|837.9|838.5|837.5|4
1709070300000|2024-02-27 21:45:00|838.8|837.8|838.4|837.4|839|838|838.3|837.3|20
1709070600000|2024-02-27 21:50:00|838.3|837.3|838.5|837.5|838.6|837.6|838.3|837.3|5
1709070900000|2024-02-27 21:55:00|838.4|837.4|838.5|837.5|838.5|837.5|838.3|837.3|8
1709071200000|2024-02-27 22:00:00|838.4|837.4|838.8|837.8|839.1|838.1|838.3|837.3|6
1709071800000|2024-02-27 22:10:00|839.1|838.1|839.1|838.1|839.1|838.1|839.1|838.1|0
1709072400000|2024-02-27 22:20:00|839|838|839.1|838.1|839.1|838.1|839|838|0
1709072700000|2024-02-27 22:25:00|839|838|839|838|839|838|839|838|0
1709073600000|2024-02-27 22:40:00|838.9|837.9|838.9|837.9|838.9|837.9|838.9|837.9|0
1709073900000|2024-02-27 22:45:00|839|838|839.1|838.1|839.1|838.1|839|838|0
1709074200000|2024-02-27 22:50:00|838.9|837.9|838.9|837.9|838.9|837.9|838.9|837.9|0
1709074500000|2024-02-27 22:55:00|839|838|839|838|839|838|839|838|0
1709082000000|2024-02-28 01:00:00|840.4|839.4|840.5|839.5|840.5|839.5|839.9|838.9|10
1709082300000|2024-02-28 01:05:00|841|840|841|840|841.4|840.4|840.5|839.5|6
1709082600000|2024-02-28 01:10:00|841.1|840.1|841|840|841.4|840.4|840.8|839.8|0
1709082900000|2024-02-28 01:15:00|841.1|840.1|841.5|840.5|841.8|840.8|841|840|0
1709083200000|2024-02-28 01:20:00|841.6|840.6|841.1|840.1|841.8|840.8|841.1|840.1|4
1709083500000|2024-02-28 01:25:00|841.3|840.3|841.1|840.1|841.3|840.3|840.5|839.5|3
1709083800000|2024-02-28 01:30:00|841|840|841|840|841|840|840.8|839.8|1
1709084100000|2024-02-28 01:35:00|841.1|840.1|841|840|841.3|840.3|840.5|839.5|8
1709084400000|2024-02-28 01:40:00|840.8|839.8|841.5|840.5|841.5|840.5|840.8|839.8|1
1709084700000|2024-02-28 01:45:00|841.3|840.3|841.1|840.1|841.5|840.5|841|840|0
1709085000000|2024-02-28 01:50:00|841.3|840.3|841.1|840.1|841.5|840.5|841|840|1
1709085300000|2024-02-28 01:55:00|841.3|840.3|841.5|840.5|841.5|840.5|841.1|840.1|0
1709085600000|2024-02-28 02:00:00|841.6|840.6|841.3|840.3|841.6|840.6|841.3|840.3|0
1709085900000|2024-02-28 02:05:00|841.1|840.1|841.5|840.5|841.5|840.5|840.6|839.6|2
1709086200000|2024-02-28 02:10:00|841.3|840.3|841|840|841.4|840.4|840.9|839.9|4
1709086500000|2024-02-28 02:15:00|840.8|839.8|840.5|839.5|840.9|839.9|840.5|839.5|25
1709086800000|2024-02-28 02:20:00|840.8|839.8|841|840|841.3|840.3|840.8|839.8|1
1709087100000|2024-02-28 02:25:00|841.1|840.1|841.3|840.3|841.6|840.6|841|840|0
1709087400000|2024-02-28 02:30:00|841.4|840.4|841.8|840.8|842|841|841.3|840.3|0
1709087700000|2024-02-28 02:35:00|842|841|841.8|840.8|842|841|841.8|840.8|0
1709088000000|2024-02-28 02:40:00|841.5|840.5|841.5|840.5|841.8|840.8|841.4|840.4|0
1709088300000|2024-02-28 02:45:00|841.4|840.4|841.3|840.3|841.5|840.5|841.3|840.3|0
1709088600000|2024-02-28 02:50:00|841|840|840.8|839.8|841.1|840.1|840.8|839.8|1
1709088900000|2024-02-28 02:55:00|841|840|841.1|840.1|841.3|840.3|841|840|0
1709089200000|2024-02-28 03:00:00|841|840|841.1|840.1|841.3|840.3|841|840|0
1709089500000|2024-02-28 03:05:00|841.3|840.3|840.8|839.8|841.3|840.3|840.8|839.8|0
1709089800000|2024-02-28 03:10:00|841|840|840.4|839.4|841|840|840.3|839.3|0
1709090100000|2024-02-28 03:15:00|840.3|839.3|840.3|839.3|840.6|839.6|840.3|839.3|9
1709090400000|2024-02-28 03:20:00|840.4|839.4|840.6|839.6|840.8|839.8|840.3|839.3|0
1709090700000|2024-02-28 03:25:00|840.8|839.8|841|840|841|840|840.8|839.8|0
1709091000000|2024-02-28 03:30:00|840.9|839.9|841|840|841|840|840.9|839.9|0
1709091300000|2024-02-28 03:35:00|841.1|840.1|841.3|840.3|841.4|840.4|841.1|840.1|1
1709091600000|2024-02-28 03:40:00|841.1|840.1|841.1|840.1|841.3|840.3|841.1|840.1|0
1709091900000|2024-02-28 03:45:00|841.3|840.3|841.5|840.5|841.5|840.5|841.3|840.3|0
1709092200000|2024-02-28 03:50:00|841.3|840.3|841.3|840.3|841.3|840.3|841.1|840.1|0
1709092500000|2024-02-28 03:55:00|841.1|840.1|841.3|840.3|841.3|840.3|841.1|840.1|0
1709092800000|2024-02-28 04:00:00|841.1|840.1|841.3|840.3|841.3|840.3|841.1|840.1|0
1709093100000|2024-02-28 04:05:00|841.1|840.1|841.3|840.3|841.3|840.3|841.1|840.1|0
1709093400000|2024-02-28 04:10:00|841.1|840.1|841.3|840.3|841.3|840.3|841.1|840.1|0
1709093700000|2024-02-28 04:15:00|841.1|840.1|841.1|840.1|841.3|840.3|841.1|840.1|2
1709094000000|2024-02-28 04:20:00|840.6|839.6|840.9|839.9|840.9|839.9|840.6|839.6|3
1709094300000|2024-02-28 04:25:00|840.8|839.8|841|840|841|840|840.8|839.8|0
1709094600000|2024-02-28 04:30:00|841.5|840.5|841.3|840.3|841.5|840.5|841.1|840.1|43
1709094900000|2024-02-28 04:35:00|||||||||1
1709095200000|2024-02-28 04:40:00|841.1|840.1|841.1|840.1|841.3|840.3|841.1|840.1|1
1709095500000|2024-02-28 04:45:00|840.8|839.8|840.6|839.6|840.9|839.9|840.6|839.6|4
1709095800000|2024-02-28 04:50:00|840.8|839.8|840.8|839.8|840.8|839.8|840.8|839.8|0
1709096400000|2024-02-28 05:00:00|840.9|839.9|841|840|841|840|840.9|839.9|0
1709096700000|2024-02-28 05:05:00|841.1|840.1|841|840|841.1|840.1|841|840|0
1709097000000|2024-02-28 05:10:00|840.9|839.9|841.3|840.3|841.3|840.3|840.9|839.9|0
1709097300000|2024-02-28 05:15:00|841.4|840.4|841.5|840.5|841.5|840.5|841.4|840.4|0
1709097600000|2024-02-28 05:20:00|841.6|840.6|841.8|840.8|842.1|841.1|841.6|840.6|8
1709097900000|2024-02-28 05:25:00|841.5|840.5|841.3|840.3|841.5|840.5|841.3|840.3|0
1709098200000|2024-02-28 05:30:00|841.1|840.1|841.4|840.4|841.5|840.5|841.1|840.1|0
1709098500000|2024-02-28 05:35:00|841.3|840.3|841.5|840.5|841.5|840.5|841.1|840.1|2
1709098800000|2024-02-28 05:40:00|841.8|840.8|841.9|840.9|842|841|841.6|840.6|2
1709099100000|2024-02-28 05:45:00|841.8|840.8|841.8|840.8|842|841|841.4|840.4|1
1709099400000|2024-02-28 05:50:00|841.6|840.6|841.5|840.5|841.8|840.8|841.4|840.4|0
1709099700000|2024-02-28 05:55:00|841.8|840.8|841.9|840.9|841.9|840.9|841.5|840.5|5
1709100000000|2024-02-28 06:00:00|841.8|840.8|841.8|840.8|841.8|840.8|841.5|840.5|6
1709100300000|2024-02-28 06:05:00|841.6|840.6|841.6|840.6|841.8|840.8|841.5|840.5|1
1709100600000|2024-02-28 06:10:00|841.5|840.5|841.8|840.8|842|841|841.4|840.4|11
1709100900000|2024-02-28 06:15:00|842|841|841.8|840.8|842.1|841.1|841.6|840.6|1
1709101200000|2024-02-28 06:20:00|841.6|840.6|841.5|840.5|841.8|840.8|841.5|840.5|0
1709101500000|2024-02-28 06:25:00|841.4|840.4|841.5|840.5|841.5|840.5|841.3|840.3|0
1709101800000|2024-02-28 06:30:00|841.4|840.4|841.3|840.3|841.8|840.8|841.1|840.1|26
1709102100000|2024-02-28 06:35:00|841.1|840.1|841.3|840.3|841.4|840.4|841.1|840.1|0
1709102400000|2024-02-28 06:40:00|841.1|840.1|841|840|841.5|840.5|840.9|839.9|1
1709102700000|2024-02-28 06:45:00|840.9|839.9|840.6|839.6|841|840|840.6|839.6|0
1709103000000|2024-02-28 06:50:00|840.5|839.5|840.1|839.1|840.5|839.5|839.9|838.9|79
1709103300000|2024-02-28 06:55:00|840.3|839.3|839.8|838.8|840.4|839.4|839.8|838.8|48
1709103600000|2024-02-28 07:00:00|839.9|838.9|839.6|838.6|840.1|839.1|839.5|838.5|4
1709103900000|2024-02-28 07:05:00|839.5|838.5|839.1|838.1|839.6|838.6|839|838|227
1709104200000|2024-02-28 07:10:00|839|838|839.1|838.1|839.3|838.3|839|838|13
1709104500000|2024-02-28 07:15:00|839|838|839.3|838.3|839.5|838.5|838.5|837.5|6
1709104800000|2024-02-28 07:20:00|839.4|838.4|838.8|837.8|839.4|838.4|838.6|837.6|126
1709105100000|2024-02-28 07:25:00|838.6|837.6|839.1|838.1|839.3|838.3|838.5|837.5|48
1709105400000|2024-02-28 07:30:00|839.3|838.3|839.5|838.5|839.5|838.5|838.6|837.6|226
1709105700000|2024-02-28 07:35:00|839.3|838.3|837.8|836.8|839.4|838.4|837.1|836.1|622
1709106000000|2024-02-28 07:40:00|837.9|836.9|837.9|836.9|838|837|837.6|836.6|58
1709106300000|2024-02-28 07:45:00|837.8|836.8|838.1|837.1|838.1|837.1|837.6|836.6|108
1709106600000|2024-02-28 07:50:00|838|837|837.3|836.3|838|837|837.3|836.3|122
1709106900000|2024-02-28 07:55:00|837.4|836.4|837.8|836.8|838.1|837.1|837.3|836.3|159
1709107200000|2024-02-28 08:00:00|837.6|836.6|837.3|836.3|838.1|837.1|836.8|835.8|536
1709107500000|2024-02-28 08:05:00|837.6|836.6|836.6|835.6|837.9|836.9|836.5|835.5|337
1709107800000|2024-02-28 08:10:00|836.8|835.8|835.1|834.1|836.8|835.8|835.1|834.1|1037
1709108100000|2024-02-28 08:15:00|835.3|834.3|834.8|833.8|835.4|834.4|834.1|833.1|824
1709108400000|2024-02-28 08:20:00|834.6|833.6|834.8|833.8|835.1|834.1|834.4|833.4|302
1709108700000|2024-02-28 08:25:00|834.6|833.6|833.4|832.4|834.9|833.9|832.9|831.9|418
1709109000000|2024-02-28 08:30:00|833.3|832.3|832.9|831.9|834|833|832.1|831.1|1728
1709109300000|2024-02-28 08:35:00|833|832|832.6|831.6|833.4|832.4|832|831|102
1709109600000|2024-02-28 08:40:00|832.5|831.5|831.6|830.6|832.6|831.6|831.6|830.6|320
1709109900000|2024-02-28 08:45:00|831.8|830.8|830.9|829.9|831.8|830.8|830.4|829.4|334
1709110200000|2024-02-28 08:50:00|831|830|830.4|829.4|831.1|830.1|830.1|829.1|215
1709110500000|2024-02-28 08:55:00|830.1|829.1|830.3|829.3|830.4|829.4|828.9|827.9|642
1709110800000|2024-02-28 09:00:00|830.1|829.1|829.4|828.4|830.4|829.4|829.3|828.3|242
1709111100000|2024-02-28 09:05:00|829.3|828.3|828.5|827.5|829.5|828.5|828.5|827.5|718
1709111400000|2024-02-28 09:10:00|828.4|827.4|826.6|825.6|828.5|827.5|826.4|825.4|691
1709111700000|2024-02-28 09:15:00|826.5|825.5|827.3|826.3|827.4|826.4|825.6|824.6|267
1709112000000|2024-02-28 09:20:00|827.1|826.1|829.6|828.6|829.8|828.8|827.1|826.1|612
1709112300000|2024-02-28 09:25:00|829.8|828.8|829.5|828.5|830.6|829.6|829.3|828.3|328
1709112600000|2024-02-28 09:30:00|829.4|828.4|829.1|828.1|829.9|828.9|828.5|827.5|434
1709112900000|2024-02-28 09:35:00|829.3|828.3|829.1|828.1|829.5|828.5|828.8|827.8|291
1709113200000|2024-02-28 09:40:00|828.9|827.9|827.6|826.6|828.9|827.9|827.5|826.5|209
1709113500000|2024-02-28 09:45:00|827.5|826.5|827.1|826.1|827.6|826.6|826.9|825.9|64
1709113800000|2024-02-28 09:50:00|827|826|828.4|827.4|828.4|827.4|826.5|825.5|347
1709114100000|2024-02-28 09:55:00|828.3|827.3|829.4|828.4|830.6|829.6|828.1|827.1|661
1709114400000|2024-02-28 10:00:00|829.5|828.5|828.3|827.3|829.5|828.5|828|827|58
1709114700000|2024-02-28 10:05:00|828.4|827.4|829.4|828.4|829.9|828.9|828|827|248
1709115000000|2024-02-28 10:10:00|829.3|828.3|829.3|828.3|829.4|828.4|828.6|827.6|207
1709115300000|2024-02-28 10:15:00|829.1|828.1|827.9|826.9|829.3|828.3|827.9|826.9|105
1709115600000|2024-02-28 10:20:00|828|827|827.9|826.9|828.4|827.4|827.9|826.9|182
1709115900000|2024-02-28 10:25:00|828|827|827.6|826.6|828.4|827.4|827.3|826.3|146
1709116200000|2024-02-28 10:30:00|828|827|829.1|828.1|829.1|828.1|827.5|826.5|109
1709116500000|2024-02-28 10:35:00|829|828|828.4|827.4|829.3|828.3|828.1|827.1|151
1709116800000|2024-02-28 10:40:00|828.5|827.5|828.1|827.1|828.5|827.5|827.6|826.6|186
1709117100000|2024-02-28 10:45:00|828.3|827.3|827.6|826.6|828.4|827.4|827.6|826.6|66
1709117400000|2024-02-28 10:50:00|827.8|826.8|827.9|826.9|828.1|827.1|827.6|826.6|57
1709117700000|2024-02-28 10:55:00|827.8|826.8|826.6|825.6|827.9|826.9|826.6|825.6|101
1709118000000|2024-02-28 11:00:00|826.4|825.4|827.6|826.6|827.6|826.6|826.4|825.4|305
1709118300000|2024-02-28 11:05:00|827.5|826.5|826.9|825.9|827.5|826.5|826.6|825.6|197
1709118600000|2024-02-28 11:10:00|827|826|827.9|826.9|828|827|826.9|825.9|45
1709118900000|2024-02-28 11:15:00|828.1|827.1|827.9|826.9|828.1|827.1|827.9|826.9|225
1709119200000|2024-02-28 11:20:00|827.8|826.8|827|826|827.8|826.8|826.8|825.8|280
1709119500000|2024-02-28 11:25:00|826.9|825.9|827.1|826.1|827.5|826.5|826.9|825.9|32
1709119800000|2024-02-28 11:30:00|827.3|826.3|827.1|826.1|827.5|826.5|827.1|826.1|33
1709120100000|2024-02-28 11:35:00|826.9|825.9|827.4|826.4|827.4|826.4|826.6|825.6|41
1709120400000|2024-02-28 11:40:00|827.5|826.5|826.8|825.8|827.5|826.5|826.8|825.8|18
1709120700000|2024-02-28 11:45:00|826.9|825.9|826.9|825.9|827.3|826.3|826.8|825.8|188
1709121000000|2024-02-28 11:50:00|826.6|825.6|826.5|825.5|826.6|825.6|826|825|86
1709121300000|2024-02-28 11:55:00|826.4|825.4|826.8|825.8|826.8|825.8|826.1|825.1|6
1709121600000|2024-02-28 12:00:00|826.6|825.6|829.6|828.6|829.6|828.6|826.3|825.3|368
1709121900000|2024-02-28 12:05:00|829.4|828.4|829.1|828.1|829.4|828.4|828.4|827.4|399
1709122200000|2024-02-28 12:10:00|829.3|828.3|828.6|827.6|829.4|828.4|828.6|827.6|29
1709122500000|2024-02-28 12:15:00|828.8|827.8|828.4|827.4|828.9|827.9|828|827|16
1709122800000|2024-02-28 12:20:00|828.5|827.5|827.1|826.1|828.6|827.6|827.1|826.1|276
1709123100000|2024-02-28 12:25:00|827.3|826.3|829|828|829.1|828.1|827.3|826.3|41
1709123400000|2024-02-28 12:30:00|828.8|827.8|829|828|829.1|828.1|828.5|827.5|62
1709123700000|2024-02-28 12:35:00|829.3|828.3|830.1|829.1|830.4|829.4|829|828|73
1709124000000|2024-02-28 12:40:00|830.3|829.3|831|830|831.6|830.6|830.1|829.1|49
1709124300000|2024-02-28 12:45:00|830.9|829.9|830.4|829.4|831|830|829.8|828.8|113
1709124600000|2024-02-28 12:50:00|830.5|829.5|830.4|829.4|830.6|829.6|829.6|828.6|121
1709124900000|2024-02-28 12:55:00|830.3|829.3|830.1|829.1|830.4|829.4|829.8|828.8|84
1709125200000|2024-02-28 13:00:00|830.4|829.4|831|830|831.3|830.3|829.3|828.3|80
1709125500000|2024-02-28 13:05:00|830.9|829.9|833.3|832.3|833.4|832.4|830.5|829.5|39
1709125800000|2024-02-28 13:10:00|833.1|832.1|832.4|831.4|833.6|832.6|832.1|831.1|50
1709126100000|2024-02-28 13:15:00|832.5|831.5|833.6|832.6|834.1|833.1|832.3|831.3|301
1709126400000|2024-02-28 13:20:00|833.5|832.5|833.4|832.4|833.8|832.8|833|832|152
1709126700000|2024-02-28 13:25:00|833.3|832.3|832.3|831.3|833.4|832.4|831.8|830.8|192
1709127000000|2024-02-28 13:30:00|832.4|831.4|831.8|830.8|833.8|832.8|831.8|830.8|125
1709127300000|2024-02-28 13:35:00|831.9|830.9|832.5|831.5|832.6|831.6|831.8|830.8|32
1709127600000|2024-02-28 13:40:00|832.4|831.4|832.9|831.9|833|832|831.9|830.9|103
1709127900000|2024-02-28 13:45:00|833|832|832.9|831.9|833.1|832.1|832.4|831.4|73
1709128200000|2024-02-28 13:50:00|833|832|833.3|832.3|833.6|832.6|832.9|831.9|54
1709128500000|2024-02-28 13:55:00|833.1|832.1|831.6|830.6|833.3|832.3|831.5|830.5|324
1709128800000|2024-02-28 14:00:00|831.5|830.5|834.4|833.4|834.4|833.4|831.5|830.5|304
1709129100000|2024-02-28 14:05:00|834.3|833.3|833.9|832.9|834.6|833.6|833.8|832.8|162
1709129400000|2024-02-28 14:10:00|833.8|832.8|831.4|830.4|833.9|832.9|830.6|829.6|916
1709129700000|2024-02-28 14:15:00|831.5|830.5|831.9|830.9|832.3|831.3|831|830|472
1709130000000|2024-02-28 14:20:00|831.8|830.8|832.3|831.3|834|833|831.6|830.6|497
1709130300000|2024-02-28 14:25:00|832.4|831.4|832.9|831.9|833.8|832.8|832|831|251
1709130600000|2024-02-28 14:30:00|832.8|831.8|834.3|833.3|834.4|833.4|832.4|831.4|509
1709130900000|2024-02-28 14:35:00|834.1|833.1|834.1|833.1|834.6|833.6|833.4|832.4|446
1709131200000|2024-02-28 14:40:00|833.9|832.9|835|834|835.1|834.1|833.4|832.4|356
1709131500000|2024-02-28 14:45:00|834.9|833.9|835.9|834.9|836.6|835.6|834.6|833.6|362
1709131800000|2024-02-28 14:50:00|835.8|834.8|835.1|834.1|836.8|835.8|834.9|833.9|215
1709132100000|2024-02-28 14:55:00|835|834|835.9|834.9|835.9|834.9|834|833|302
1709132400000|2024-02-28 15:00:00|835.5|834.5|832.8|831.8|835.9|834.9|832.4|831.4|439
1709132700000|2024-02-28 15:05:00|833|832|832.9|831.9|833.3|832.3|832.1|831.1|112
1709133000000|2024-02-28 15:10:00|832.8|831.8|833.9|832.9|835.1|834.1|831.9|830.9|333
1709133300000|2024-02-28 15:15:00|833.8|832.8|832.6|831.6|834|833|832.3|831.3|77
1709133600000|2024-02-28 15:20:00|832.5|831.5|831.3|830.3|833|832|831.1|830.1|266
1709133900000|2024-02-28 15:25:00|831.1|830.1|831.8|830.8|831.9|830.9|831|830|230
1709134200000|2024-02-28 15:30:00|832.3|831.3|827|826|832.8|831.8|826.6|825.6|1644
1709134500000|2024-02-28 15:35:00|827.1|826.1|830|829|830.5|829.5|826.9|825.9|1066
1709134800000|2024-02-28 15:40:00|829.9|828.9|827.1|826.1|830.8|829.8|827.1|826.1|1096
1709135100000|2024-02-28 15:45:00|826.9|825.9|828.5|827.5|828.6|827.6|825.4|824.4|1116
1709135400000|2024-02-28 15:50:00|828.6|827.6|828.3|827.3|829|828|827.5|826.5|421
1709135700000|2024-02-28 15:55:00|828.1|827.1|827.1|826.1|828.1|827.1|826.6|825.6|397
1709136000000|2024-02-28 16:00:00|826.9|825.9|827.3|826.3|827.8|826.8|826.6|825.6|560
1709136300000|2024-02-28 16:05:00|827.4|826.4|825.6|824.6|828.6|827.6|825.1|824.1|719
1709136600000|2024-02-28 16:10:00|825.5|824.5|823.3|822.3|825.9|824.9|822.9|821.9|612
1709136900000|2024-02-28 16:15:00|823.4|822.4|822.6|821.6|823.4|822.4|822.1|821.1|452
1709137200000|2024-02-28 16:20:00|822.8|821.8|822.3|821.3|824.5|823.5|821.6|820.6|547
1709137500000|2024-02-28 16:25:00|822.1|821.1|819.4|818.4|822.4|821.4|819.4|818.4|1808
1709137800000|2024-02-28 16:30:00|819.1|818.1|819.8|818.8|820.4|819.4|816.6|815.6|685
1709138100000|2024-02-28 16:35:00|819.9|818.9|819.1|818.1|820.1|819.1|818.9|817.9|274
1709138400000|2024-02-28 16:40:00|819.3|818.3|821.8|820.8|822|821|819.1|818.1|362
1709138700000|2024-02-28 16:45:00|821.6|820.6|820.5|819.5|821.6|820.6|819.6|818.6|750
1709139000000|2024-02-28 16:50:00|820.8|819.8|819.4|818.4|820.8|819.8|819.3|818.3|299
1709139300000|2024-02-28 16:55:00|819.5|818.5|820.9|819.9|820.9|819.9|819.3|818.3|80
1709139600000|2024-02-28 17:00:00|821.1|820.1|821.3|820.3|821.6|820.6|820.6|819.6|225
1709139900000|2024-02-28 17:05:00|821.4|820.4|822|821|822.6|821.6|821.3|820.3|225
1709140200000|2024-02-28 17:10:00|822.1|821.1|824.3|823.3|824.4|823.4|821.6|820.6|569
1709140500000|2024-02-28 17:15:00|824.4|823.4|823.9|822.9|825|824|823.6|822.6|209
1709140800000|2024-02-28 17:20:00|824|823|824.4|823.4|824.6|823.6|823.9|822.9|314
1709141100000|2024-02-28 17:25:00|824.6|823.6|824.6|823.6|825.1|824.1|823.9|822.9|79
1709141400000|2024-02-28 17:30:00|824.5|823.5|823.5|822.5|824.6|823.6|823.5|822.5|104
1709141700000|2024-02-28 17:35:00|823.6|822.6|821.9|820.9|823.6|822.6|821.4|820.4|116
1709142000000|2024-02-28 17:40:00|821.8|820.8|821.1|820.1|822.8|821.8|820.8|819.8|933
1709142300000|2024-02-28 17:45:00|821|820|820.1|819.1|821.1|820.1|819.9|818.9|96
1709142600000|2024-02-28 17:50:00|820.4|819.4|822|821|822|821|820.4|819.4|509
1709142900000|2024-02-28 17:55:00|822.1|821.1|821.8|820.8|822.4|821.4|821|820|538
1709143200000|2024-02-28 18:00:00|821.6|820.6|818.8|817.8|821.6|820.6|818.3|817.3|1906
1709143500000|2024-02-28 18:05:00|818.9|817.9|819.4|818.4|820.1|819.1|818.9|817.9|327
1709143800000|2024-02-28 18:10:00|819.3|818.3|818.8|817.8|819.3|818.3|818.6|817.6|285
1709144100000|2024-02-28 18:15:00|818.6|817.6|818|817|819.3|818.3|817.8|816.8|228
1709144400000|2024-02-28 18:20:00|817.9|816.9|818.3|817.3|818.6|817.6|817.9|816.9|149
1709144700000|2024-02-28 18:25:00|818.1|817.1|817.5|816.5|818.3|817.3|817.4|816.4|255
1709145000000|2024-02-28 18:30:00|817.4|816.4|819.1|818.1|819.3|818.3|817.4|816.4|422
1709145300000|2024-02-28 18:35:00|819|818|818.3|817.3|819.3|818.3|817.5|816.5|694
1709145600000|2024-02-28 18:40:00|818.1|817.1|818.6|817.6|818.9|817.9|817.6|816.6|32
1709145900000|2024-02-28 18:45:00|818.5|817.5|818.6|817.6|819.1|818.1|818.1|817.1|21
1709146200000|2024-02-28 18:50:00|818.5|817.5|816.6|815.6|818.5|817.5|816.4|815.4|451
1709146500000|2024-02-28 18:55:00|816.8|815.8|815.1|814.1|817|816|815.1|814.1|794
1709146800000|2024-02-28 19:00:00|815.3|814.3|816.9|815.9|817.1|816.1|814.9|813.9|256
1709147100000|2024-02-28 19:05:00|816.8|815.8|817.9|816.9|818.1|817.1|815.9|814.9|129
1709147400000|2024-02-28 19:10:00|818|817|817.4|816.4|818.1|817.1|817|816|129
1709147700000|2024-02-28 19:15:00|817.3|816.3|817.3|816.3|817.8|816.8|816.9|815.9|147
1709148000000|2024-02-28 19:20:00|817.4|816.4|818.6|817.6|818.8|817.8|817.1|816.1|30
1709148300000|2024-02-28 19:25:00|818.8|817.8|820|819|820.8|819.8|818.8|817.8|880
1709148600000|2024-02-28 19:30:00|819.9|818.9|819.5|818.5|820.1|819.1|819.3|818.3|150
1709148900000|2024-02-28 19:35:00|819.4|818.4|818|817|820.4|819.4|817.8|816.8|1232
1709149200000|2024-02-28 19:40:00|817.9|816.9|818.4|817.4|818.6|817.6|817.8|816.8|354
1709149500000|2024-02-28 19:45:00|818.5|817.5|818.3|817.3|818.5|817.5|817.8|816.8|277
1709149800000|2024-02-28 19:50:00|818.1|817.1|817.9|816.9|818.3|817.3|817.6|816.6|15
1709150100000|2024-02-28 19:55:00|817.8|816.8|817.6|816.6|817.9|816.9|817.4|816.4|7
1709150400000|2024-02-28 20:00:00|817.8|816.8|818.3|817.3|818.4|817.4|817.6|816.6|132
1709150700000|2024-02-28 20:05:00|818.1|817.1|818.1|817.1|818.4|817.4|818.1|817.1|5
1709151000000|2024-02-28 20:10:00|818|817|817.8|816.8|818.1|817.1|817.8|816.8|0
1709151300000|2024-02-28 20:15:00|817.6|816.6|817.9|816.9|817.9|816.9|817.4|816.4|4
1709151600000|2024-02-28 20:20:00|817.8|816.8|818.6|817.6|818.6|817.6|817.6|816.6|62
1709151900000|2024-02-28 20:25:00|818.9|817.9|818.6|817.6|818.9|817.9|818.3|817.3|16
1709152200000|2024-02-28 20:30:00|818.8|817.8|818.8|817.8|818.9|817.9|818.6|817.6|7
1709152500000|2024-02-28 20:35:00|818.9|817.9|819.1|818.1|819.4|818.4|818.8|817.8|11
1709152800000|2024-02-28 20:40:00|819|818|818.9|817.9|819.1|818.1|818.6|817.6|2
1709153100000|2024-02-28 20:45:00|818.8|817.8|818.8|817.8|818.9|817.9|818.6|817.6|4
1709153400000|2024-02-28 20:50:00|818.6|817.6|818.4|817.4|818.6|817.6|818.1|817.1|10
1709153700000|2024-02-28 20:55:00|818.5|817.5|818.5|817.5|818.8|817.8|818|817|33
1709154000000|2024-02-28 21:00:00|818.8|817.8|818.6|817.6|818.8|817.8|818.5|817.5|33
1709154300000|2024-02-28 21:05:00|818.5|817.5|818.4|817.4|818.6|817.6|818.3|817.3|9
1709154600000|2024-02-28 21:10:00|818.5|817.5|818|817|818.5|817.5|818|817|1
1709154900000|2024-02-28 21:15:00|817.9|816.9|817.8|816.8|818|817|817.8|816.8|0
1709155200000|2024-02-28 21:20:00|817.6|816.6|817.5|816.5|817.8|816.8|817.5|816.5|155
1709155500000|2024-02-28 21:25:00|817.8|816.8|818|817|818|817|817.6|816.6|11
1709155800000|2024-02-28 21:30:00|818.1|817.1|817.9|816.9|818.3|817.3|817.9|816.9|12
1709156100000|2024-02-28 21:35:00|817.8|816.8|818.1|817.1|818.1|817.1|817.8|816.8|50
1709156400000|2024-02-28 21:40:00|817.9|816.9|818|817|818|817|817.9|816.9|60
1709156700000|2024-02-28 21:45:00|818.4|817.4|818.3|817.3|818.5|817.5|818.3|817.3|223
1709157000000|2024-02-28 21:50:00|818.4|817.4|818.3|817.3|818.4|817.4|818.1|817.1|9
1709157300000|2024-02-28 21:55:00|818.1|817.1|818|817|818.8|817.8|817.8|816.8|205
1709157600000|2024-02-28 22:00:00|817.9|816.9|815.4|814.4|817.9|816.9|814.4|813.4|40
1709157900000|2024-02-28 22:05:00|814.1|813.1|814.6|813.6|814.8|813.8|813.9|812.9|13
1709158200000|2024-02-28 22:10:00|814.8|813.8|814.6|813.6|814.8|813.8|814.6|813.6|0
1709158500000|2024-02-28 22:15:00|814.8|813.8|814.6|813.6|814.8|813.8|814.6|813.6|0
1709158800000|2024-02-28 22:20:00|814.8|813.8|814.9|813.9|815|814|814.8|813.8|2
1709159400000|2024-02-28 22:30:00|815|814|814.9|813.9|815|814|814.9|813.9|0
1709160000000|2024-02-28 22:40:00|814.8|813.8|814.8|813.8|814.8|813.8|814.8|813.8|0
1709160300000|2024-02-28 22:45:00|815.6|812.6|814.5|813.5|815.6|813.8|814|812.4|0
1709160600000|2024-02-28 22:50:00|814.6|813.6|814.1|813.1|814.8|813.8|814.1|813.1|63
1709160900000|2024-02-28 22:55:00|814|813|814|813|814.4|813.4|813.9|812.9|4
1709168400000|2024-02-29 01:00:00|815.4|814.4|816.9|815.9|817.5|816.5|815.4|814.4|59
1709168700000|2024-02-29 01:05:00|816.5|815.5|817|816|817.3|816.3|816.5|815.5|1
1709169000000|2024-02-29 01:10:00|817.1|816.1|815.8|814.8|817.1|816.1|815.8|814.8|53
1709169300000|2024-02-29 01:15:00|815.6|814.6|816.1|815.1|816.3|815.3|815.6|814.6|7
1709169600000|2024-02-29 01:20:00|816|815|815.4|814.4|816.1|815.1|815.3|814.3|36
1709169900000|2024-02-29 01:25:00|815.3|814.3|815.4|814.4|815.4|814.4|815.3|814.3|0
1709170200000|2024-02-29 01:30:00|815.3|814.3|815.5|814.5|815.5|814.5|815.1|814.1|20
1709170500000|2024-02-29 01:35:00|815.6|814.6|815.4|814.4|815.6|814.6|815.4|814.4|53
1709170800000|2024-02-29 01:40:00|815.6|814.6|816.3|815.3|816.5|815.5|815.6|814.6|7
1709171100000|2024-02-29 01:45:00|816.5|815.5|816|815|816.5|815.5|815.9|814.9|0
1709171400000|2024-02-29 01:50:00|815.6|814.6|816|815|816|815|815.5|814.5|11
1709171700000|2024-02-29 01:55:00|816.1|815.1|816.3|815.3|816.4|815.4|815.8|814.8|0
1709172000000|2024-02-29 02:00:00|816.1|815.1|816.5|815.5|816.5|815.5|816|815|0
1709172300000|2024-02-29 02:05:00|816.3|815.3|816.5|815.5|816.5|815.5|816.3|815.3|0
1709172600000|2024-02-29 02:10:00|816.4|815.4|816.5|815.5|816.5|815.5|816.3|815.3|0
1709173200000|2024-02-29 02:20:00|816.3|815.3|816.3|815.3|816.4|815.4|816|815|15
1709173500000|2024-02-29 02:25:00|816.4|815.4|816.1|815.1|816.4|815.4|816.1|815.1|0
1709173800000|2024-02-29 02:30:00|816|815|816.1|815.1|816.3|815.3|815.9|814.9|18
1709174100000|2024-02-29 02:35:00|816|815|815.9|814.9|816|815|815.5|814.5|13
1709174400000|2024-02-29 02:40:00|816|815|816.5|815.5|816.5|815.5|815.9|814.9|0
1709175000000|2024-02-29 02:50:00|816.4|815.4|816.4|815.4|816.4|815.4|816|815|2
1709175300000|2024-02-29 02:55:00|816.5|815.5|816.5|815.5|816.8|815.8|816.5|815.5|0
1709175600000|2024-02-29 03:00:00|816.4|815.4|816.5|815.5|816.5|815.5|816.1|815.1|0
1709175900000|2024-02-29 03:05:00|816.3|815.3|815.9|814.9|816.3|815.3|815.9|814.9|0
1709176200000|2024-02-29 03:10:00|816|815|816.3|815.3|816.5|815.5|815.8|814.8|0
1709176500000|2024-02-29 03:15:00|816.5|815.5|816.5|815.5|816.5|815.5|816.3|815.3|0
1709176800000|2024-02-29 03:20:00|816.4|815.4|816.5|815.5|816.5|815.5|816.4|815.4|0
1709177400000|2024-02-29 03:30:00|816.4|815.4|816.3|815.3|816.8|815.8|816.3|815.3|0
1709177700000|2024-02-29 03:35:00|816.8|815.8|816.5|815.5|816.9|815.9|816.5|815.5|54
1709178000000|2024-02-29 03:40:00|816.4|815.4|816.5|815.5|816.5|815.5|816.4|815.4|0
1709178300000|2024-02-29 03:45:00|816.8|815.8|816.6|815.6|816.8|815.8|816.6|815.6|0
1709178600000|2024-02-29 03:50:00|816.8|815.8|817.1|816.1|817.3|816.3|816.6|815.6|0
1709178900000|2024-02-29 03:55:00|817|816|818|817|818.3|817.3|817|816|1
1709179200000|2024-02-29 04:00:00|817.5|816.5|817.3|816.3|817.5|816.5|817|816|0
1709179500000|2024-02-29 04:05:00|817.1|816.1|818|817|818|817|817|816|0
1709179800000|2024-02-29 04:10:00|817.8|816.8|817.5|816.5|817.8|816.8|817.5|816.5|0
1709180100000|2024-02-29 04:15:00|817.8|816.8|817.6|816.6|817.8|816.8|817.5|816.5|1
1709180400000|2024-02-29 04:20:00|817.8|816.8|817.3|816.3|817.8|816.8|817.3|816.3|0
1709180700000|2024-02-29 04:25:00|817.4|816.4|817.4|816.4|817.5|816.5|817.3|816.3|0
1709181000000|2024-02-29 04:30:00|817.3|816.3|817.3|816.3|817.4|816.4|817|816|0
1709181300000|2024-02-29 04:35:00|817.4|816.4|817.3|816.3|817.5|816.5|817.1|816.1|4
1709181600000|2024-02-29 04:40:00|817.1|816.1|817.3|816.3|817.4|816.4|817|816|0
1709181900000|2024-02-29 04:45:00|817.1|816.1|817.5|816.5|817.5|816.5|817.1|816.1|0
1709182200000|2024-02-29 04:50:00|817.6|816.6|818.3|817.3|818.4|817.4|817.5|816.5|0
1709182500000|2024-02-29 04:55:00|818.4|817.4|818|817|818.4|817.4|817.9|816.9|0
1709182800000|2024-02-29 05:00:00|817.8|816.8|817.8|816.8|817.9|816.9|817.8|816.8|0
1709183100000|2024-02-29 05:05:00|817.5|816.5|817.5|816.5|817.5|816.5|817.5|816.5|0
1709183400000|2024-02-29 05:10:00|817.8|816.8|817.9|816.9|817.9|816.9|817.8|816.8|0
1709183700000|2024-02-29 05:15:00|817.8|816.8|817.8|816.8|817.9|816.9|817.6|816.6|0
1709184000000|2024-02-29 05:20:00|817.9|816.9|817.8|816.8|817.9|816.9|817.8|816.8|0
1709184300000|2024-02-29 05:25:00|817.9|816.9|817.9|816.9|817.9|816.9|817.6|816.6|8
1709184600000|2024-02-29 05:30:00|817.8|816.8|816.9|815.9|817.9|816.9|816.3|815.3|16
1709184900000|2024-02-29 05:35:00|817|816|817|816|817|816|816.8|815.8|0
1709185200000|2024-02-29 05:40:00|816.9|815.9|817.5|816.5|817.5|816.5|816.8|815.8|1
1709185500000|2024-02-29 05:45:00|817.4|816.4|817.3|816.3|817.4|816.4|817|816|0
1709185800000|2024-02-29 05:50:00|817.1|816.1|817.3|816.3|817.3|816.3|817|816|0
1709186100000|2024-02-29 05:55:00|817.5|816.5|817|816|817.5|816.5|816.8|815.8|0
1709186400000|2024-02-29 06:00:00|816.9|815.9|817|816|817|816|816.8|815.8|0
1709186700000|2024-02-29 06:05:00|817.3|816.3|817.1|816.1|817.3|816.3|817|816|0
1709187000000|2024-02-29 06:10:00|817.3|816.3|818.5|817.5|818.6|817.6|817.3|816.3|75
1709187300000|2024-02-29 06:15:00|818.4|817.4|818.6|817.6|819.3|818.3|818.4|817.4|12
1709187600000|2024-02-29 06:20:00|818.5|817.5|819.1|818.1|819.3|818.3|818.5|817.5|8
1709187900000|2024-02-29 06:25:00|819|818|819.3|818.3|819.3|818.3|818.9|817.9|17
1709188200000|2024-02-29 06:30:00|819.1|818.1|820.4|819.4|820.5|819.5|819|818|1
1709188500000|2024-02-29 06:35:00|820.5|819.5|819.8|818.8|820.5|819.5|819.8|818.8|0
1709188800000|2024-02-29 06:40:00|819.6|818.6|819.6|818.6|819.6|818.6|819.5|818.5|0
1709189100000|2024-02-29 06:45:00|819.5|818.5|819.8|818.8|819.9|818.9|819.5|818.5|20
1709189400000|2024-02-29 06:50:00|819.9|818.9|819.1|818.1|819.9|818.9|818.8|817.8|15
1709189700000|2024-02-29 06:55:00|819|818|818.5|817.5|819.1|818.1|818.4|817.4|74
1709190000000|2024-02-29 07:00:00|818.6|817.6|817.8|816.8|818.9|817.9|817.8|816.8|72
1709190300000|2024-02-29 07:05:00|817.9|816.9|818|817|818|817|817.3|816.3|39
1709190600000|2024-02-29 07:10:00|817.9|816.9|816.8|815.8|818|817|816.6|815.6|293
1709190900000|2024-02-29 07:15:00|816.6|815.6|816.3|815.3|817.3|816.3|816.3|815.3|126
1709191200000|2024-02-29 07:20:00|816.4|815.4|816|815|816.6|815.6|816|815|43
1709191500000|2024-02-29 07:25:00|816.1|815.1|815.9|814.9|816.3|815.3|815.9|814.9|59
1709191800000|2024-02-29 07:30:00|816.1|815.1|815.6|814.6|816.3|815.3|815.6|814.6|270
1709192100000|2024-02-29 07:35:00|815.9|814.9|816.3|815.3|816.3|815.3|815.6|814.6|55
1709192400000|2024-02-29 07:40:00|816|815|816|815|816.4|815.4|815.6|814.6|136
1709192700000|2024-02-29 07:45:00|815.9|814.9|815.4|814.4|816.1|815.1|815.4|814.4|316
1709193000000|2024-02-29 07:50:00|815.5|814.5|814.9|813.9|815.9|814.9|814.9|813.9|244
1709193300000|2024-02-29 07:55:00|815.1|814.1|814.4|813.4|815.1|814.1|814.4|813.4|267
1709193600000|2024-02-29 08:00:00|814.6|813.6|814.3|813.3|814.6|813.6|813.9|812.9|287
1709193900000|2024-02-29 08:05:00|814.4|813.4|815.4|814.4|815.4|814.4|814.4|813.4|300
1709194200000|2024-02-29 08:10:00|815.3|814.3|815.5|814.5|815.9|814.9|814.1|813.1|113
1709194500000|2024-02-29 08:15:00|815.6|814.6|815.6|814.6|816.1|815.1|815.1|814.1|173
1709194800000|2024-02-29 08:20:00|815.8|814.8|814.3|813.3|815.8|814.8|813.9|812.9|184
1709195100000|2024-02-29 08:25:00|814.1|813.1|815.1|814.1|815.6|814.6|814.1|813.1|244
1709195400000|2024-02-29 08:30:00|815.3|814.3|817.9|816.9|818.1|817.1|815.1|814.1|462
1709195700000|2024-02-29 08:35:00|817.8|816.8|816|815|817.9|816.9|815.9|814.9|150
1709196000000|2024-02-29 08:40:00|816.3|815.3|815|814|816.4|815.4|814.9|813.9|186
1709196300000|2024-02-29 08:45:00|815.1|814.1|814.5|813.5|815.3|814.3|813.9|812.9|288
1709196600000|2024-02-29 08:50:00|814.4|813.4|815.3|814.3|815.6|814.6|814.1|813.1|255
1709196900000|2024-02-29 08:55:00|815.4|814.4|816.8|815.8|817.3|816.3|815.4|814.4|107
1709197200000|2024-02-29 09:00:00|816.9|815.9|818.1|817.1|818.4|817.4|816.3|815.3|253
1709197500000|2024-02-29 09:05:00|818.4|817.4|819.8|818.8|819.8|818.8|818.3|817.3|192
1709197800000|2024-02-29 09:10:00|819.6|818.6|819.4|818.4|819.9|818.9|818.8|817.8|28
1709198100000|2024-02-29 09:15:00|819.5|818.5|819.6|818.6|819.6|818.6|817.9|816.9|17
1709198400000|2024-02-29 09:20:00|819.5|818.5|819.9|818.9|819.9|818.9|818.9|817.9|250
1709198700000|2024-02-29 09:25:00|819.8|818.8|819.3|818.3|820|819|819.1|818.1|77
1709199000000|2024-02-29 09:30:00|819|818|820.3|819.3|820.4|819.4|819|818|27
1709199300000|2024-02-29 09:35:00|820.4|819.4|821.3|820.3|821.3|820.3|820.1|819.1|213
1709199600000|2024-02-29 09:40:00|821.1|820.1|821.8|820.8|822.1|821.1|820.9|819.9|178
1709199900000|2024-02-29 09:45:00|821.9|820.9|821.9|820.9|822.8|821.8|821.6|820.6|242
1709200200000|2024-02-29 09:50:00|822|821|822.5|821.5|822.8|821.8|821.8|820.8|186
1709200500000|2024-02-29 09:55:00|822.4|821.4|823|822|823.1|822.1|822.1|821.1|90
1709200800000|2024-02-29 10:00:00|822.9|821.9|821.8|820.8|823|822|821.6|820.6|114
1709201100000|2024-02-29 10:05:00|821.6|820.6|821.6|820.6|821.9|820.9|821|820|263
1709201400000|2024-02-29 10:10:00|821.8|820.8|821.1|820.1|821.9|820.9|820.9|819.9|22
1709201700000|2024-02-29 10:15:00|821.4|820.4|821.3|820.3|822.1|821.1|821.1|820.1|92
1709202000000|2024-02-29 10:20:00|821.4|820.4|820.8|819.8|821.4|820.4|820.5|819.5|13
1709202300000|2024-02-29 10:25:00|820.9|819.9|821.5|820.5|821.9|820.9|820.6|819.6|129
1709202600000|2024-02-29 10:30:00|821.6|820.6|822.4|821.4|822.9|821.9|821.3|820.3|240
1709202900000|2024-02-29 10:35:00|822.5|821.5|822.4|821.4|822.5|821.5|821.4|820.4|57
1709203200000|2024-02-29 10:40:00|822.3|821.3|821.3|820.3|822.6|821.6|821.1|820.1|55
1709203500000|2024-02-29 10:45:00|821.4|820.4|820.6|819.6|821.5|820.5|820.1|819.1|151
1709203800000|2024-02-29 10:50:00|820.8|819.8|820.5|819.5|821|820|820.3|819.3|29
1709204100000|2024-02-29 10:55:00|820.6|819.6|820.3|819.3|820.8|819.8|819.9|818.9|157
1709204400000|2024-02-29 11:00:00|820.1|819.1|821|820|821.4|820.4|820.1|819.1|48
1709204700000|2024-02-29 11:05:00|820.9|819.9|820.8|819.8|821.6|820.6|820.6|819.6|44
1709205000000|2024-02-29 11:10:00|820.6|819.6|821.5|820.5|821.9|820.9|820.6|819.6|171
1709205300000|2024-02-29 11:15:00|821.6|820.6|820.4|819.4|821.6|820.6|820.3|819.3|268
1709205600000|2024-02-29 11:20:00|820.3|819.3|820.3|819.3|820.4|819.4|820.1|819.1|17
1709205900000|2024-02-29 11:25:00|820.1|819.1|819.3|818.3|820.9|819.9|818.9|817.9|491
1709206200000|2024-02-29 11:30:00|819.1|818.1|819.1|818.1|819.3|818.3|817.8|816.8|461
1709206500000|2024-02-29 11:35:00|819.3|818.3|819.5|818.5|819.6|818.6|818.1|817.1|265
1709206800000|2024-02-29 11:40:00|819.4|818.4|819.4|818.4|819.5|818.5|818.8|817.8|21
1709207100000|2024-02-29 11:45:00|819.5|818.5|819.3|818.3|819.5|818.5|818.9|817.9|19
1709207400000|2024-02-29 11:50:00|819.4|818.4|818.6|817.6|819.4|818.4|818.4|817.4|126
1709207700000|2024-02-29 11:55:00|818.9|817.9|819.8|818.8|820.5|819.5|818.8|817.8|226
1709208000000|2024-02-29 12:00:00|819.6|818.6|819.8|818.8|819.9|818.9|819.3|818.3|58
1709208300000|2024-02-29 12:05:00|819.9|818.9|821.1|820.1|821.1|820.1|819.9|818.9|25
1709208600000|2024-02-29 12:10:00|821|820|821.1|820.1|821.5|820.5|820.9|819.9|53
1709208900000|2024-02-29 12:15:00|821.3|820.3|821.4|820.4|821.9|820.9|821|820|36
1709209200000|2024-02-29 12:20:00|821.3|820.3|820|819|821.5|820.5|819.5|818.5|51
1709209500000|2024-02-29 12:25:00|820.1|819.1|820.9|819.9|821.3|820.3|820|819|136
1709209800000|2024-02-29 12:30:00|821|820|820.5|819.5|821.4|820.4|820.3|819.3|63
1709210100000|2024-02-29 12:35:00|820.6|819.6|821|820|821.6|820.6|820.5|819.5|47
1709210400000|2024-02-29 12:40:00|820.9|819.9|819.6|818.6|821|820|819.4|818.4|280
1709210700000|2024-02-29 12:45:00|819.5|818.5|817.1|816.1|819.6|818.6|816.8|815.8|324
1709211000000|2024-02-29 12:50:00|817|816|816|815|817.3|816.3|815.6|814.6|953
1709211300000|2024-02-29 12:55:00|815.9|814.9|815.4|814.4|816|815|814.9|813.9|148
1709211600000|2024-02-29 13:00:00|815.5|814.5|815.6|814.6|816.9|815.9|815.4|814.4|533
1709211900000|2024-02-29 13:05:00|815.5|814.5|816.1|815.1|816.9|815.9|815.4|814.4|194
1709212200000|2024-02-29 13:10:00|816.3|815.3|815|814|816.3|815.3|814.9|813.9|214
1709212500000|2024-02-29 13:15:00|814.9|813.9|816|815|816.3|815.3|814.6|813.6|162
1709212800000|2024-02-29 13:20:00|815.9|814.9|816.5|815.5|816.6|815.6|815.8|814.8|247
1709213100000|2024-02-29 13:25:00|816.6|815.6|816.1|815.1|816.9|815.9|816.1|815.1|120
1709213400000|2024-02-29 13:30:00|816|815|817.1|816.1|817.5|816.5|816|815|218
1709213700000|2024-02-29 13:35:00|817.3|816.3|817|816|818.1|817.1|816.5|815.5|416
1709214000000|2024-02-29 13:40:00|817.1|816.1|817.4|816.4|817.8|816.8|816.6|815.6|975
1709214300000|2024-02-29 13:45:00|817.1|816.1|816.9|815.9|817.4|816.4|816.4|815.4|221
1709214600000|2024-02-29 13:50:00|816.8|815.8|816.1|815.1|817.3|816.3|816.1|815.1|146
1709214900000|2024-02-29 13:55:00|815.9|814.9|815.9|814.9|816.3|815.3|815.5|814.5|232
1709215200000|2024-02-29 14:00:00|815.8|814.8|814.8|813.8|816.3|815.3|814.5|813.5|245
1709215500000|2024-02-29 14:05:00|814.6|813.6|812.9|811.9|814.6|813.6|812.6|811.6|2218
1709215800000|2024-02-29 14:10:00|812.8|811.8|812.3|811.3|812.9|811.9|810.9|809.9|1135
1709216100000|2024-02-29 14:15:00|812.1|811.1|812.6|811.6|813.1|812.1|811.9|810.9|299
1709216400000|2024-02-29 14:20:00|812.5|811.5|809.4|808.4|812.6|811.6|808.9|807.9|3244
1709216700000|2024-02-29 14:25:00|809.3|808.3|809.4|808.4|811.1|810.1|808.6|807.6|4651
1709217000000|2024-02-29 14:30:00|809.3|808.3|810|809|810|809|806.1|805.1|3640
1709217300000|2024-02-29 14:35:00|809.9|808.9|810.6|809.6|811.3|810.3|807.9|806.9|1261
1709217600000|2024-02-29 14:40:00|810.8|809.8|809.3|808.3|810.9|809.9|807.9|806.9|1003
1709217900000|2024-02-29 14:45:00|809|808|811.6|810.6|811.6|810.6|807.9|806.9|1610
1709218200000|2024-02-29 14:50:00|811.9|810.9|815.9|814.9|816.8|815.8|811.4|810.4|1005
1709218500000|2024-02-29 14:55:00|815.8|814.8|815.3|814.3|816.1|815.1|814|813|307
1709218800000|2024-02-29 15:00:00|815.4|814.4|818.1|817.1|818.4|817.4|815.4|814.4|425
1709219100000|2024-02-29 15:05:00|818.4|817.4|819.6|818.6|820.4|819.4|818.1|817.1|1231
1709219400000|2024-02-29 15:10:00|819.8|818.8|817.9|816.9|820.3|819.3|817.9|816.9|221
1709219700000|2024-02-29 15:15:00|818|817|815.3|814.3|818.1|817.1|814.6|813.6|294
1709220000000|2024-02-29 15:20:00|815.4|814.4|815.5|814.5|816.1|815.1|814.1|813.1|60
1709220300000|2024-02-29 15:25:00|815.6|814.6|817.5|816.5|817.8|816.8|814.4|813.4|348
1709220600000|2024-02-29 15:30:00|817.6|816.6|820.4|819.4|821.6|820.6|817.6|816.6|596
1709220900000|2024-02-29 15:35:00|820.3|819.3|819.5|818.5|820.8|819.8|818.9|817.9|478
1709221200000|2024-02-29 15:40:00|819.4|818.4|820.6|819.6|821.6|820.6|819.3|818.3|481
1709221500000|2024-02-29 15:45:00|820.9|819.9|820.6|819.6|822|821|819.9|818.9|350
1709221800000|2024-02-29 15:50:00|820.5|819.5|820.8|819.8|821.9|820.9|820.4|819.4|359
1709222100000|2024-02-29 15:55:00|820.9|819.9|821.1|820.1|822.4|821.4|820.6|819.6|270
1709222400000|2024-02-29 16:00:00|821.3|820.3|821.8|820.8|822.1|821.1|820.9|819.9|357
1709222700000|2024-02-29 16:05:00|821.9|820.9|823.4|822.4|824.3|823.3|821.8|820.8|622
1709223000000|2024-02-29 16:10:00|823.3|822.3|823.6|822.6|824.1|823.1|822.5|821.5|381
1709223300000|2024-02-29 16:15:00|823.9|822.9|826.8|825.8|826.9|825.9|823|822|1618
1709223600000|2024-02-29 16:20:00|826.9|825.9|826.9|825.9|827.8|826.8|826|825|604
1709223900000|2024-02-29 16:25:00|826.8|825.8|826.3|825.3|828|827|826|825|2703
1709224200000|2024-02-29 16:30:00|826.4|825.4|826.4|825.4|827|826|825.6|824.6|546
1709224500000|2024-02-29 16:35:00|826.3|825.3|830|829|830.1|829.1|826.3|825.3|322
1709224800000|2024-02-29 16:40:00|829.9|828.9|830.5|829.5|830.9|829.9|829.3|828.3|280
1709225100000|2024-02-29 16:45:00|830.4|829.4|830.9|829.9|831.4|830.4|829.4|828.4|117
1709225400000|2024-02-29 16:50:00|831|830|832.1|831.1|832.1|831.1|830.9|829.9|161
1709225700000|2024-02-29 16:55:00|832.3|831.3|834.1|833.1|834.9|833.9|832.1|831.1|271
1709226000000|2024-02-29 17:00:00|834|833|833.3|832.3|834.4|833.4|833.1|832.1|121
1709226300000|2024-02-29 17:05:00|833.4|832.4|830.9|829.9|833.4|832.4|830.9|829.9|469
1709226600000|2024-02-29 17:10:00|830.6|829.6|829.4|828.4|830.6|829.6|829.1|828.1|429
1709226900000|2024-02-29 17:15:00|829.6|828.6|828.3|827.3|829.6|828.6|827.9|826.9|293
1709227200000|2024-02-29 17:20:00|828.4|827.4|827.1|826.1|828.4|827.4|826.5|825.5|498
1709227500000|2024-02-29 17:25:00|827|826|827.1|826.1|828.3|827.3|826.9|825.9|123
1709227800000|2024-02-29 17:30:00|827|826|825.9|824.9|827.5|826.5|824.8|823.8|172
1709228100000|2024-02-29 17:35:00|826|825|827|826|827.5|826.5|825.1|824.1|198
1709228400000|2024-02-29 17:40:00|826.9|825.9|826.8|825.8|827.4|826.4|825.6|824.6|397
1709228700000|2024-02-29 17:45:00|826.9|825.9|827.9|826.9|828.8|827.8|826.9|825.9|139
1709229000000|2024-02-29 17:50:00|827.8|826.8|826.1|825.1|828|827|825.6|824.6|28
1709229300000|2024-02-29 17:55:00|826.3|825.3|826.3|825.3|826.9|825.9|826.1|825.1|21
1709229600000|2024-02-29 18:00:00|826.4|825.4|826.8|825.8|827.3|826.3|826.3|825.3|70
1709229900000|2024-02-29 18:05:00|826.6|825.6|828.8|827.8|828.9|827.9|825.9|824.9|598
1709230200000|2024-02-29 18:10:00|828.6|827.6|830.1|829.1|830.3|829.3|828.1|827.1|707
1709230500000|2024-02-29 18:15:00|830.3|829.3|829|828|830.3|829.3|828.9|827.9|128
1709230800000|2024-02-29 18:20:00|828.9|827.9|830.1|829.1|830.5|829.5|828.9|827.9|56
1709231100000|2024-02-29 18:25:00|829.9|828.9|829.5|828.5|830.1|829.1|829|828|33
1709231400000|2024-02-29 18:30:00|829.4|828.4|829.9|828.9|830.1|829.1|829.1|828.1|24
1709231700000|2024-02-29 18:35:00|829.8|828.8|831|830|831.6|830.6|829.4|828.4|1244
1709232000000|2024-02-29 18:40:00|830.9|829.9|832.1|831.1|832.3|831.3|830.3|829.3|606
1709232300000|2024-02-29 18:45:00|832.3|831.3|831.3|830.3|832.6|831.6|831.1|830.1|558
1709232600000|2024-02-29 18:50:00|831.1|830.1|830.8|829.8|831.3|830.3|830.3|829.3|35
1709232900000|2024-02-29 18:55:00|830.9|829.9|831.6|830.6|831.9|830.9|830.6|829.6|8
1709233200000|2024-02-29 19:00:00|831.8|830.8|829.8|828.8|832.4|831.4|829.6|828.6|285
1709233500000|2024-02-29 19:05:00|829.9|828.9|830.6|829.6|831.6|830.6|829.9|828.9|112
1709233800000|2024-02-29 19:10:00|830.5|829.5|828.5|827.5|830.6|829.6|828.3|827.3|89
1709234100000|2024-02-29 19:15:00|828.6|827.6|827.6|826.6|829.4|828.4|827.3|826.3|213
1709234400000|2024-02-29 19:20:00|827.8|826.8|827.9|826.9|828.6|827.6|826.8|825.8|168
1709234700000|2024-02-29 19:25:00|828|827|828.9|827.9|828.9|827.9|827.8|826.8|585
1709235000000|2024-02-29 19:30:00|828.6|827.6|827.6|826.6|828.6|827.6|826.6|825.6|179
1709235300000|2024-02-29 19:35:00|827.5|826.5|827|826|827.6|826.6|826.9|825.9|12
1709235600000|2024-02-29 19:40:00|827.1|826.1|826.9|825.9|827.1|826.1|826.6|825.6|24
1709235900000|2024-02-29 19:45:00|827|826|826.6|825.6|827|826|826.6|825.6|19
1709236200000|2024-02-29 19:50:00|826.8|825.8|827.8|826.8|828|827|826.6|825.6|158
1709236500000|2024-02-29 19:55:00|827.9|826.9|827.9|826.9|827.9|826.9|827.3|826.3|23
1709236800000|2024-02-29 20:00:00|827.8|826.8|827.4|826.4|827.9|826.9|827.4|826.4|4
1709237100000|2024-02-29 20:05:00|827.3|826.3|826.9|825.9|827.4|826.4|826.6|825.6|85
1709237400000|2024-02-29 20:10:00|826.8|825.8|826.9|825.9|827|826|826.6|825.6|1
1709237700000|2024-02-29 20:15:00|826.6|825.6|826.6|825.6|826.9|825.9|826.6|825.6|33
1709238000000|2024-02-29 20:20:00|826.9|825.9|827.3|826.3|827.4|826.4|826.8|825.8|3
1709238300000|2024-02-29 20:25:00|827.4|826.4|827.5|826.5|827.5|826.5|827.1|826.1|22
1709238600000|2024-02-29 20:30:00|827.4|826.4|827.1|826.1|827.5|826.5|826.9|825.9|62
1709238900000|2024-02-29 20:35:00|827|826|827.3|826.3|827.4|826.4|826.9|825.9|26
1709239200000|2024-02-29 20:40:00|827.4|826.4|827.4|826.4|827.5|826.5|827|826|0
1709239500000|2024-02-29 20:45:00|827.5|826.5|827.1|826.1|827.5|826.5|826.9|825.9|290
1709239800000|2024-02-29 20:50:00|827.3|826.3|827.9|826.9|827.9|826.9|827.1|826.1|39
1709240100000|2024-02-29 20:55:00|827.8|826.8|827.4|826.4|827.9|826.9|827.4|826.4|132
1709240400000|2024-02-29 21:00:00|827.3|826.3|827.9|826.9|828|827|827.3|826.3|2
1709240700000|2024-02-29 21:05:00|828|827|827.3|826.3|828|827|827.3|826.3|16
1709241000000|2024-02-29 21:10:00|827.4|826.4|827.5|826.5|827.5|826.5|827.3|826.3|2
1709241300000|2024-02-29 21:15:00|827.4|826.4|827.5|826.5|827.5|826.5|827.3|826.3|0
1709241600000|2024-02-29 21:20:00|827.8|826.8|827.6|826.6|827.8|826.8|827.6|826.6|0
1709241900000|2024-02-29 21:25:00|828|827|828.5|827.5|828.5|827.5|828|827|7
1709242200000|2024-02-29 21:30:00|828.4|827.4|828.8|827.8|828.8|827.8|828.4|827.4|23
1709242500000|2024-02-29 21:35:00|829|828|829.3|828.3|829.4|828.4|828.9|827.9|18
1709242800000|2024-02-29 21:40:00|830.3|829.3|830|829|830.4|829.4|830|829|201
1709243100000|2024-02-29 21:45:00|829.9|828.9|830.1|829.1|830.1|829.1|829.9|828.9|1
1709243400000|2024-02-29 21:50:00|829.9|828.9|829.8|828.8|829.9|828.9|829.8|828.8|12
1709243700000|2024-02-29 21:55:00|829.6|828.6|830.5|829.5|830.8|829.8|829.6|828.6|209
1709244000000|2024-02-29 22:00:00|830.4|829.4|832|831|832.9|831.4|830.3|829.3|108
1709244300000|2024-02-29 22:05:00|831.9|830.9|832.1|831.1|832.3|831.3|831.8|830.8|0
1709244600000|2024-02-29 22:10:00|832|831|832.1|831.1|832.1|831.1|832|831|0
1709245200000|2024-02-29 22:20:00|831.9|830.9|832|831|832.1|831.1|831.8|830.8|0
1709245800000|2024-02-29 22:30:00|831.9|830.9|832.1|831.1|832.1|831.1|831.8|830.8|1
1709246700000|2024-02-29 22:45:00|832|831|832.1|831.1|832.1|831.1|832|831|0
1709247300000|2024-02-29 22:55:00|832|831|832.1|831.1|832.1|831.1|832|831|0
1709254800000|2024-03-01 01:00:00|832.3|831.3|831.5|830.5|832.5|831.5|831.5|830.5|62
1709255100000|2024-03-01 01:05:00|831.4|830.4|831.3|830.3|831.5|830.5|830.8|829.8|0
1709255400000|2024-03-01 01:10:00|831.4|830.4|831.8|830.8|832.3|831.3|831.1|830.1|11
1709255700000|2024-03-01 01:15:00|831.5|830.5|831.8|830.8|831.8|830.8|831.1|830.1|0
1709256000000|2024-03-01 01:20:00|831.9|830.9|831.1|830.1|832|831|831.1|830.1|37
1709256300000|2024-03-01 01:25:00|831.3|830.3|831.5|830.5|831.5|830.5|831.3|830.3|3
1709256600000|2024-03-01 01:30:00|831.3|830.3|831.4|830.4|831.8|830.8|831.3|830.3|4
1709256900000|2024-03-01 01:35:00|831.5|830.5|832|831|832.3|831.3|831.5|830.5|0
1709257200000|2024-03-01 01:40:00|831.9|830.9|831.5|830.5|832|831|831.5|830.5|0
1709257500000|2024-03-01 01:45:00|831.8|830.8|831.5|830.5|831.8|830.8|831.5|830.5|0
1709257800000|2024-03-01 01:50:00|831.4|830.4|831.5|830.5|831.5|830.5|831.3|830.3|2
1709258100000|2024-03-01 01:55:00|831.4|830.4|831.5|830.5|831.8|830.8|831.3|830.3|0
1709258400000|2024-03-01 02:00:00|831.6|830.6|831.4|830.4|831.6|830.6|831.3|830.3|0
1709258700000|2024-03-01 02:05:00|831.3|830.3|831.4|830.4|831.4|830.4|831.3|830.3|0
1709259000000|2024-03-01 02:10:00|831.5|830.5|831.8|830.8|831.8|830.8|830.9|829.9|16
1709259300000|2024-03-01 02:15:00|831.6|830.6|831.3|830.3|831.6|830.6|831.3|830.3|9
1709259600000|2024-03-01 02:20:00|831.4|830.4|831.4|830.4|831.5|830.5|831.1|830.1|3
1709259900000|2024-03-01 02:25:00|831.3|830.3|831.3|830.3|831.6|830.6|831.3|830.3|0
1709260200000|2024-03-01 02:30:00|831.1|830.1|830.8|829.8|831.3|830.3|830.8|829.8|8
1709260800000|2024-03-01 02:40:00|830.6|829.6|830.6|829.6|830.6|829.6|830.5|829.5|0
1709261100000|2024-03-01 02:45:00|830.4|829.4|830.8|829.8|830.8|829.8|830.4|829.4|0
1709261400000|2024-03-01 02:50:00|831.1|830.1|832|831|832|831|831.1|830.1|12
1709261700000|2024-03-01 02:55:00|832.1|831.1|831.8|830.8|832.1|831.1|831.5|830.5|33
1709262000000|2024-03-01 03:00:00|831.6|830.6|832|831|832|831|831.5|830.5|0
1709262300000|2024-03-01 03:05:00|832.1|831.1|832.3|831.3|832.4|831.4|832|831|0
1709262600000|2024-03-01 03:10:00|832|831|832|831|832.1|831.1|832|831|0
1709262900000|2024-03-01 03:15:00|832.3|831.3|831.8|830.8|832.3|831.3|831.8|830.8|0
1709263200000|2024-03-01 03:20:00|831.5|830.5|831.5|830.5|831.8|830.8|831.4|830.4|0
1709263500000|2024-03-01 03:25:00|831.6|830.6|831.8|830.8|831.9|830.9|831.5|830.5|0
1709263800000|2024-03-01 03:30:00|831.9|830.9|832|831|832|831|831.8|830.8|0
1709264100000|2024-03-01 03:35:00|832.3|831.3|832.3|831.3|832.3|831.3|832|831|0
1709264400000|2024-03-01 03:40:00|832.1|831.1|832.5|831.5|832.6|831.6|832.1|831.1|14
1709264700000|2024-03-01 03:45:00|832.4|831.4|832.3|831.3|832.4|831.4|832.1|831.1|0
1709265000000|2024-03-01 03:50:00|832.4|831.4|832.4|831.4|832.5|831.5|832.3|831.3|2
1709265300000|2024-03-01 03:55:00|832.3|831.3|832|831|832.3|831.3|831.9|830.9|0
1709265600000|2024-03-01 04:00:00|831.9|830.9|831.8|830.8|831.9|830.9|831.8|830.8|0
1709265900000|2024-03-01 04:05:00|831.9|830.9|831.8|830.8|831.9|830.9|831.8|830.8|0
1709266200000|2024-03-01 04:10:00|831.9|830.9|831.9|830.9|831.9|830.9|831.9|830.9|0
1709266800000|2024-03-01 04:20:00|832|831|832|831|832|831|832|831|1
1709267100000|2024-03-01 04:25:00|832.3|831.3|832|831|832.3|831.3|832|831|0
1709267400000|2024-03-01 04:30:00|832.1|831.1|832|831|832.1|831.1|832|831|0
1709267700000|2024-03-01 04:35:00|831.9|830.9|832|831|832|831|831.9|830.9|0
1709268600000|2024-03-01 04:50:00|831.9|830.9|831.9|830.9|831.9|830.9|831.9|830.9|3
1709269200000|2024-03-01 05:00:00|831.8|830.8|831.8|830.8|831.9|830.9|831.8|830.8|0
1709269500000|2024-03-01 05:05:00|831.6|830.6|831.8|830.8|832|831|831.6|830.6|5
1709269800000|2024-03-01 05:10:00|831.9|830.9|832|831|832|831|831.9|830.9|1
1709270100000|2024-03-01 05:15:00|831.8|830.8|831.9|830.9|831.9|830.9|831.5|830.5|9
1709270400000|2024-03-01 05:20:00|832|831|831.9|830.9|832|831|831.9|830.9|0
1709271000000|2024-03-01 05:30:00|832.1|831.1|833.8|832.8|834|833|832.1|831.1|49
1709271300000|2024-03-01 05:35:00|833.9|832.9|833.6|832.6|834|833|833.5|832.5|3
1709271600000|2024-03-01 05:40:00|833.5|832.5|833.6|832.6|833.6|832.6|833.5|832.5|0
1709271900000|2024-03-01 05:45:00|833.5|832.5|833.6|832.6|833.8|832.8|833.5|832.5|0
1709272200000|2024-03-01 05:50:00|833.8|832.8|833.6|832.6|833.9|832.9|833.5|832.5|2
1709272500000|2024-03-01 05:55:00|833.5|832.5|833.8|832.8|834|833|833.5|832.5|8
1709272800000|2024-03-01 06:00:00|833.9|832.9|833.5|832.5|834|833|833.4|832.4|0
1709273100000|2024-03-01 06:05:00|833.6|832.6|833.9|832.9|833.9|832.9|833.5|832.5|1
1709273400000|2024-03-01 06:10:00|833.8|832.8|833.8|832.8|833.9|832.9|833.8|832.8|2
1709273700000|2024-03-01 06:15:00|833.9|832.9|834.1|833.1|834.3|833.3|833.9|832.9|5
1709274000000|2024-03-01 06:20:00|834|833|834.1|833.1|834.1|833.1|833.8|832.8|0
1709274300000|2024-03-01 06:25:00|834|833|833.9|832.9|834|833|833.8|832.8|16
1709274600000|2024-03-01 06:30:00|834|833|833.1|832.1|834|833|833|832|84
1709274900000|2024-03-01 06:35:00|833|832|833|832|833.1|832.1|832.8|831.8|22
1709275200000|2024-03-01 06:40:00|833.1|832.1|833|832|833.3|832.3|833|832|20
1709275500000|2024-03-01 06:45:00|833.3|832.3|833.1|832.1|833.3|832.3|833|832|7
1709275800000|2024-03-01 06:50:00|833|832|832.3|831.3|833|832|832.1|831.1|5
1709276100000|2024-03-01 06:55:00|831.9|830.9|830.5|829.5|831.9|830.9|830.3|829.3|37
1709276400000|2024-03-01 07:00:00|830.4|829.4|831|830|831.1|830.1|830.3|829.3|16
1709276700000|2024-03-01 07:05:00|830.9|829.9|830.8|829.8|831.8|830.8|830.5|829.5|22
1709277000000|2024-03-01 07:10:00|830.6|829.6|830.6|829.6|831|830|830.4|829.4|14
1709277300000|2024-03-01 07:15:00|830.8|829.8|830.9|829.9|831|830|830.5|829.5|17
1709277600000|2024-03-01 07:20:00|831|830|831|830|831.5|830.5|830.9|829.9|10
1709277900000|2024-03-01 07:25:00|830.8|829.8|830|829|831|830|830|829|32
1709278200000|2024-03-01 07:30:00|829.8|828.8|830|829|830.3|829.3|829.6|828.6|2
1709278500000|2024-03-01 07:35:00|830.1|829.1|830.8|829.8|831.6|830.6|830|829|21
1709278800000|2024-03-01 07:40:00|830.6|829.6|830.3|829.3|830.8|829.8|830.3|829.3|25
1709279100000|2024-03-01 07:45:00|830.1|829.1|830.8|829.8|831|830|830|829|44
1709279400000|2024-03-01 07:50:00|830.6|829.6|831.4|830.4|831.5|830.5|830.3|829.3|62
1709279700000|2024-03-01 07:55:00|831.5|830.5|831.3|830.3|831.5|830.5|830.8|829.8|26
1709280000000|2024-03-01 08:00:00|831.1|830.1|831|830|831.8|830.8|830.6|829.6|119
1709280300000|2024-03-01 08:05:00|831.1|830.1|829.1|828.1|831.4|830.4|829|828|614
1709280600000|2024-03-01 08:10:00|829.3|828.3|828.5|827.5|829.3|828.3|828.4|827.4|65
1709280900000|2024-03-01 08:15:00|828.6|827.6|827.9|826.9|828.8|827.8|827.6|826.6|257
1709281200000|2024-03-01 08:20:00|827.6|826.6|827.5|826.5|827.9|826.9|827.4|826.4|64
1709281500000|2024-03-01 08:25:00|827.4|826.4|829.9|828.9|829.9|828.9|827.1|826.1|978
1709281800000|2024-03-01 08:30:00|830|829|828.1|827.1|830|829|827.9|826.9|307
1709282100000|2024-03-01 08:35:00|828.3|827.3|826.3|825.3|828.3|827.3|826.1|825.1|220
1709282400000|2024-03-01 08:40:00|826.1|825.1|827.5|826.5|827.6|826.6|825.9|824.9|35
1709282700000|2024-03-01 08:45:00|827.6|826.6|827.3|826.3|829|828|827.1|826.1|60
1709283000000|2024-03-01 08:50:00|827.1|826.1|827.1|826.1|827.4|826.4|826.5|825.5|80
1709283300000|2024-03-01 08:55:00|827|826|827.4|826.4|827.5|826.5|826.9|825.9|172
1709283600000|2024-03-01 09:00:00|827.5|826.5|829.1|828.1|829.1|828.1|827.1|826.1|334
1709283900000|2024-03-01 09:05:00|829|828|831|830|831.9|830.9|828.9|827.9|430
1709284200000|2024-03-01 09:10:00|831.1|830.1|833.6|832.6|834|833|831.1|830.1|803
1709284500000|2024-03-01 09:15:00|833.8|832.8|833|832|835|834|832.8|831.8|449
1709284800000|2024-03-01 09:20:00|833.1|832.1|832.8|831.8|833.8|832.8|832.1|831.1|630
1709285100000|2024-03-01 09:25:00|832.6|831.6|832.6|831.6|832.9|831.9|832.1|831.1|200
1709285400000|2024-03-01 09:30:00|832.5|831.5|833.6|832.6|833.9|832.9|832.4|831.4|234
1709285700000|2024-03-01 09:35:00|833.8|832.8|833.6|832.6|834.1|833.1|833.1|832.1|100
1709286000000|2024-03-01 09:40:00|833.8|832.8|835.1|834.1|835.1|834.1|833.6|832.6|285
1709286300000|2024-03-01 09:45:00|834.4|833.4|837.1|836.1|837.1|836.1|834.4|833.4|365
1709286600000|2024-03-01 09:50:00|837|836|837.4|836.4|837.9|836.9|836.9|835.9|442
1709286900000|2024-03-01 09:55:00|837.5|836.5|837|836|837.9|836.9|836.9|835.9|179
1709287200000|2024-03-01 10:00:00|837.1|836.1|836.8|835.8|837.6|836.6|836.6|835.6|68
1709287500000|2024-03-01 10:05:00|836.6|835.6|837.8|836.8|837.9|836.9|836.6|835.6|1040
1709287800000|2024-03-01 10:10:00|837.6|836.6|837.9|836.9|838.8|837.8|837.4|836.4|140
1709288100000|2024-03-01 10:15:00|837.8|836.8|836|835|837.8|836.8|836|835|174
1709288400000|2024-03-01 10:20:00|835.6|834.6|835.6|834.6|836.1|835.1|835.3|834.3|124
1709288700000|2024-03-01 10:25:00|835.8|834.8|833.9|832.9|835.8|834.8|833.8|832.8|100
1709289000000|2024-03-01 10:30:00|833.8|832.8|833|832|834|833|832.5|831.5|108
1709289300000|2024-03-01 10:35:00|832.9|831.9|831.3|830.3|832.9|831.9|829.9|828.9|772
1709289600000|2024-03-01 10:40:00|831|830|829.5|828.5|831.4|830.4|828.8|827.8|299
1709289900000|2024-03-01 10:45:00|829.4|828.4|829.3|828.3|830.1|829.1|829|828|186
1709290200000|2024-03-01 10:50:00|829.4|828.4|830.9|829.9|831.4|830.4|829.4|828.4|159
1709290500000|2024-03-01 10:55:00|831|830|831.3|830.3|832.1|831.1|830.6|829.6|384
1709290800000|2024-03-01 11:00:00|831.1|830.1|829.9|828.9|831.4|830.4|829.8|828.8|271
1709291100000|2024-03-01 11:05:00|830.1|829.1|831.5|830.5|831.9|830.9|830|829|45
1709291400000|2024-03-01 11:10:00|831.4|830.4|833.1|832.1|833.3|832.3|831.4|830.4|73
1709291700000|2024-03-01 11:15:00|833|832|833.9|832.9|833.9|832.9|833|832|83
1709292000000|2024-03-01 11:20:00|834|833|836.1|835.1|836.1|835.1|834|833|572
1709292300000|2024-03-01 11:25:00|836|835|837.8|836.8|837.8|836.8|835.4|834.4|873
1709292600000|2024-03-01 11:30:00|837.9|836.9|838.1|837.1|838.3|837.3|837.4|836.4|108
1709292900000|2024-03-01 11:35:00|838|837|838.4|837.4|838.4|837.4|837.3|836.3|192
1709293200000|2024-03-01 11:40:00|838.3|837.3|838.3|837.3|838.4|837.4|838|837|131
1709293500000|2024-03-01 11:45:00|838.4|837.4|839.4|838.4|839.4|838.4|838.1|837.1|66
1709293800000|2024-03-01 11:50:00|839.3|838.3|838.6|837.6|839.3|838.3|838.5|837.5|203
1709294100000|2024-03-01 11:55:00|838.8|837.8|837.8|836.8|838.8|837.8|837|836|81
1709294400000|2024-03-01 12:00:00|837.5|836.5|838.8|837.8|839|838|837.5|836.5|55
1709294700000|2024-03-01 12:05:00|838.6|837.6|838.5|837.5|839.1|838.1|838|837|41
1709295000000|2024-03-01 12:10:00|838.4|837.4|839.3|838.3|839.4|838.4|838.3|837.3|9
1709295300000|2024-03-01 12:15:00|839.4|838.4|839.1|838.1|839.4|838.4|838.6|837.6|38
1709295600000|2024-03-01 12:20:00|839.3|838.3|838.3|837.3|839.4|838.4|838.1|837.1|222
1709295900000|2024-03-01 12:25:00|838.4|837.4|838.3|837.3|838.4|837.4|837.8|836.8|18
1709296200000|2024-03-01 12:30:00|838.1|837.1|837|836|838.3|837.3|836.9|835.9|170
1709296500000|2024-03-01 12:35:00|836.9|835.9|837.3|836.3|837.4|836.4|836.9|835.9|38
1709296800000|2024-03-01 12:40:00|837.1|836.1|837.3|836.3|837.5|836.5|836.9|835.9|6
1709297100000|2024-03-01 12:45:00|837.1|836.1|838.1|837.1|838.1|837.1|837|836|185
1709297400000|2024-03-01 12:50:00|838.3|837.3|837.1|836.1|838.3|837.3|837.1|836.1|12
1709297700000|2024-03-01 12:55:00|837|836|837|836|837.4|836.4|836.6|835.6|60
1709298000000|2024-03-01 13:00:00|837.1|836.1|834.8|833.8|837.5|836.5|834.5|833.5|77
1709298300000|2024-03-01 13:05:00|834.9|833.9|835|834|836|835|834.6|833.6|32
1709298600000|2024-03-01 13:10:00|834.9|833.9|835.6|834.6|835.8|834.8|833.8|832.8|154
1709298900000|2024-03-01 13:15:00|835.5|834.5|837.9|836.9|838.6|837.6|835.4|834.4|82
1709299200000|2024-03-01 13:20:00|837.8|836.8|838|837|838.6|837.6|836.9|835.9|189
1709299500000|2024-03-01 13:25:00|838.1|837.1|838.4|837.4|838.5|837.5|837.8|836.8|159
1709299800000|2024-03-01 13:30:00|838.5|837.5|838.4|837.4|839.4|838.4|838.3|837.3|111
1709300100000|2024-03-01 13:35:00|838.3|837.3|837.9|836.9|838.5|837.5|837.8|836.8|24
1709300400000|2024-03-01 13:40:00|838|837|837.6|836.6|838.6|837.6|837.5|836.5|33
1709300700000|2024-03-01 13:45:00|837.5|836.5|837.1|836.1|837.5|836.5|836.6|835.6|77
1709301000000|2024-03-01 13:50:00|837|836|838.4|837.4|838.6|837.6|837|836|90
1709301300000|2024-03-01 13:55:00|838.6|837.6|838|837|839.4|838.4|838|837|69
1709301600000|2024-03-01 14:00:00|838.1|837.1|837.1|836.1|840|839|836.6|835.6|215
1709301900000|2024-03-01 14:05:00|837.3|836.3|836.9|835.9|838.3|837.3|836.6|835.6|20
1709302200000|2024-03-01 14:10:00|837|836|835.5|834.5|837.1|836.1|835.1|834.1|183
1709302500000|2024-03-01 14:15:00|835.4|834.4|837.1|836.1|837.3|836.3|835.3|834.3|26
1709302800000|2024-03-01 14:20:00|837.3|836.3|838.3|837.3|838.6|837.6|837.1|836.1|56
1709303100000|2024-03-01 14:25:00|838.1|837.1|838.4|837.4|838.5|837.5|837.8|836.8|50
1709303400000|2024-03-01 14:30:00|838.6|837.6|842.1|841.1|842.8|841.8|838.4|837.4|378
1709303700000|2024-03-01 14:35:00|842.3|841.3|841.9|840.9|843.4|842.4|841.9|840.9|581
1709304000000|2024-03-01 14:40:00|841.8|840.8|840.5|839.5|841.8|840.8|839.9|838.9|140
1709304300000|2024-03-01 14:45:00|840.6|839.6|840.8|839.8|840.9|839.9|838.9|837.9|212
1709304600000|2024-03-01 14:50:00|840.6|839.6|839|838|841.4|840.4|837.9|836.9|116
1709304900000|2024-03-01 14:55:00|839.1|838.1|841.5|840.5|841.6|840.6|838.9|837.9|283
1709305200000|2024-03-01 15:00:00|841.6|840.6|842.1|841.1|842.4|841.4|841|840|181
1709305500000|2024-03-01 15:05:00|842.4|841.4|840.1|839.1|842.4|841.4|839.5|838.5|127
1709305800000|2024-03-01 15:10:00|840.3|839.3|840.8|839.8|842|841|840.3|839.3|364
1709306100000|2024-03-01 15:15:00|840.9|839.9|842.4|841.4|842.6|841.6|840.8|839.8|472
1709306400000|2024-03-01 15:20:00|842.3|841.3|844.4|843.4|844.8|843.8|841.9|840.9|363
1709306700000|2024-03-01 15:25:00|844.5|843.5|845.1|844.1|845.4|844.4|844.4|843.4|273
1709307000000|2024-03-01 15:30:00|845.3|844.3|845|844|845.4|844.4|844.1|843.1|558
1709307300000|2024-03-01 15:35:00|845.1|844.1|847.4|846.4|847.4|846.4|844.8|843.8|495
1709307600000|2024-03-01 15:40:00|847.1|846.1|846.3|845.3|848.4|847.4|845.6|844.6|1092
1709307900000|2024-03-01 15:45:00|846.4|845.4|846.5|845.5|847.6|846.6|845.6|844.6|829
1709308200000|2024-03-01 15:50:00|846.6|845.6|847.1|846.1|848.1|847.1|846.4|845.4|902
1709308500000|2024-03-01 15:55:00|847.3|846.3|847.1|846.1|847.6|846.6|846.1|845.1|430
1709308800000|2024-03-01 16:00:00|847.3|846.3|845.9|844.9|847.4|846.4|844.9|843.9|526
1709309100000|2024-03-01 16:05:00|845.8|844.8|847.4|846.4|847.5|846.5|845.6|844.6|271
1709309400000|2024-03-01 16:10:00|847.6|846.6|847.3|846.3|848.3|847.3|847|846|313
1709309700000|2024-03-01 16:15:00|847.1|846.1|848.4|847.4|848.4|847.4|847|846|507
1709310000000|2024-03-01 16:20:00|848.6|847.6|849.4|848.4|849.9|848.9|848.6|847.6|675
1709310300000|2024-03-01 16:25:00|849.3|848.3|852.4|851.4|852.9|851.9|849.1|848.1|2349
1709310600000|2024-03-01 16:30:00|852.1|851.1|850.4|849.4|852.6|851.6|849.6|848.6|969
1709310900000|2024-03-01 16:35:00|850|849|850.6|849.6|851.1|850.1|849.9|848.9|144
1709311200000|2024-03-01 16:40:00|850.9|849.9|850.6|849.6|851.1|850.1|849.6|848.6|621
1709311500000|2024-03-01 16:45:00|850.3|849.3|849.3|848.3|850.9|849.9|849.1|848.1|198
1709311800000|2024-03-01 16:50:00|849.4|848.4|851.1|850.1|851.4|850.4|848.6|847.6|559
1709312100000|2024-03-01 16:55:00|851|850|849.8|848.8|851.3|850.3|849.4|848.4|48
1709312400000|2024-03-01 17:00:00|849.6|848.6|848.3|847.3|849.6|848.6|848|847|255
1709312700000|2024-03-01 17:05:00|848.4|847.4|845.9|844.9|848.6|847.6|845.9|844.9|310
1709313000000|2024-03-01 17:10:00|845.6|844.6|844.1|843.1|846|845|844.1|843.1|73
1709313300000|2024-03-01 17:15:00|843.9|842.9|844|843|844.4|843.4|842.9|841.9|268
1709313600000|2024-03-01 17:20:00|844.1|843.1|844.8|843.8|845.1|844.1|843.6|842.6|183
1709313900000|2024-03-01 17:25:00|844.6|843.6|844.3|843.3|844.9|843.9|843.8|842.8|157
1709314200000|2024-03-01 17:30:00|844.1|843.1|844.1|843.1|844.9|843.9|843.8|842.8|17
1709314500000|2024-03-01 17:35:00|844|843|843.3|842.3|844|843|842.5|841.5|17
1709314800000|2024-03-01 17:40:00|843.4|842.4|844|843|844.1|843.1|843.3|842.3|6
1709315100000|2024-03-01 17:45:00|843.9|842.9|844.8|843.8|845.3|844.3|843.4|842.4|93
1709315400000|2024-03-01 17:50:00|845|844|847.6|846.6|847.9|846.9|844.8|843.8|540
1709315700000|2024-03-01 17:55:00|847.5|846.5|846.9|845.9|848.4|847.4|846.5|845.5|96
1709316000000|2024-03-01 18:00:00|847|846|846.4|845.4|847|846|845.9|844.9|152
1709316300000|2024-03-01 18:05:00|846.3|845.3|846|845|846.9|845.9|845.9|844.9|76
1709316600000|2024-03-01 18:10:00|845.9|844.9|844.9|843.9|846.4|845.4|844.1|843.1|84
1709316900000|2024-03-01 18:15:00|844.8|843.8|844.9|843.9|845.1|844.1|843.9|842.9|18
1709317200000|2024-03-01 18:20:00|845|844|846.3|845.3|846.5|845.5|844.6|843.6|73
1709317500000|2024-03-01 18:25:00|846.1|845.1|845.3|844.3|846.4|845.4|845.1|844.1|1
1709317800000|2024-03-01 18:30:00|845.4|844.4|845.1|844.1|845.4|844.4|844.5|843.5|4
1709318100000|2024-03-01 18:35:00|845.3|844.3|846.3|845.3|846.9|845.9|845|844|3
1709318400000|2024-03-01 18:40:00|846.4|845.4|847.4|846.4|847.6|846.6|845.9|844.9|18
1709318700000|2024-03-01 18:45:00|847.5|846.5|847.1|846.1|848.1|847.1|847.1|846.1|118
1709319000000|2024-03-01 18:50:00|847.3|846.3|844.9|843.9|847.4|846.4|844.4|843.4|582
1709319300000|2024-03-01 18:55:00|845|844|844.8|843.8|845.4|844.4|844.6|843.6|34
1709319600000|2024-03-01 19:00:00|844.6|843.6|844.9|843.9|845.6|844.6|844.6|843.6|35
1709319900000|2024-03-01 19:05:00|845|844|844.6|843.6|845.6|844.6|844.6|843.6|44
1709320200000|2024-03-01 19:10:00|844.8|843.8|844.6|843.6|845.4|844.4|844.6|843.6|42
1709320500000|2024-03-01 19:15:00|844.9|843.9|845.3|844.3|845.9|844.9|844.6|843.6|69
1709320800000|2024-03-01 19:20:00|845.1|844.1|845.6|844.6|846|845|844.6|843.6|121
1709321100000|2024-03-01 19:25:00|845.8|844.8|846|845|846.8|845.8|845.1|844.1|597
1709321400000|2024-03-01 19:30:00|846.1|845.1|846.4|845.4|846.6|845.6|845.8|844.8|48
1709321700000|2024-03-01 19:35:00|847|846|847|846|847.3|846.3|846.8|845.8|25
1709322000000|2024-03-01 19:40:00|847.1|846.1|846.9|845.9|847.1|846.1|846.5|845.5|9
1709322300000|2024-03-01 19:45:00|846.8|845.8|845.8|844.8|847.1|846.1|845.6|844.6|8
1709322600000|2024-03-01 19:50:00|845.9|844.9|845.9|844.9|846.1|845.1|845.8|844.8|3
1709322900000|2024-03-01 19:55:00|845.6|844.6|845.9|844.9|845.9|844.9|845.6|844.6|3
1709323200000|2024-03-01 20:00:00|845.8|844.8|845.4|844.4|846.1|845.1|845.3|844.3|23
1709323500000|2024-03-01 20:05:00|845.5|844.5|845.9|844.9|846|845|845.4|844.4|61
1709323800000|2024-03-01 20:10:00|845.6|844.6|845.5|844.5|845.8|844.8|845.5|844.5|1
1709324100000|2024-03-01 20:15:00|845.6|844.6|845.5|844.5|845.9|844.9|845.5|844.5|1
1709324400000|2024-03-01 20:20:00|845.6|844.6|845.8|844.8|845.9|844.9|845.4|844.4|3
1709324700000|2024-03-01 20:25:00|845.9|844.9|845.8|844.8|845.9|844.9|845.5|844.5|9
1709325000000|2024-03-01 20:30:00|845.9|844.9|845.6|844.6|845.9|844.9|845.6|844.6|0
1709325300000|2024-03-01 20:35:00|845.5|844.5|844.6|843.6|845.6|844.6|844.6|843.6|2
1709325600000|2024-03-01 20:40:00|844.8|843.8|845|844|845.1|844.1|844.6|843.6|14
1709325900000|2024-03-01 20:45:00|844.9|843.9|844.6|843.6|845.1|844.1|844.6|843.6|52
1709326200000|2024-03-01 20:50:00|844.8|843.8|845.3|844.3|845.3|844.3|844.6|843.6|6
1709326500000|2024-03-01 20:55:00|845.1|844.1|845.1|844.1|845.4|844.4|844.9|843.9|17
1709326800000|2024-03-01 21:00:00|845|844|844.6|843.6|845.3|844.3|844.6|843.6|95
1709327100000|2024-03-01 21:05:00|844.5|843.5|844.6|843.6|844.6|843.6|844.5|843.5|17
1709327400000|2024-03-01 21:10:00|844.5|843.5|844.5|843.5|844.6|843.6|844.3|843.3|4
1709327700000|2024-03-01 21:15:00|844.4|843.4|844.5|843.5|844.5|843.5|844.4|843.4|1
1709328000000|2024-03-01 21:20:00|844.6|843.6|844.8|843.8|844.9|843.9|844.6|843.6|10
1709328300000|2024-03-01 21:25:00|844.9|843.9|845|844|845|844|844.8|843.8|8
1709328600000|2024-03-01 21:30:00|844.9|843.9|844.9|843.9|845|844|844.8|843.8|0
1709328900000|2024-03-01 21:35:00|844.8|843.8|844.8|843.8|844.9|843.9|844.6|843.6|0
1709329200000|2024-03-01 21:40:00|844.9|843.9|844.9|843.9|844.9|843.9|844.6|843.6|7
1709329500000|2024-03-01 21:45:00|844.8|843.8|845.3|844.3|845.4|844.4|844.8|843.8|13
1709329800000|2024-03-01 21:50:00|845.4|844.4|845.3|844.3|845.4|844.4|844.9|843.9|5
1709330100000|2024-03-01 21:55:00|845.1|844.1|845.1|844.1|845.4|844.4|845|844|6
1709506800000|2024-03-03 23:00:00|847.9|844.9|848.9|847.9|849.8|848|847.1|844.1|15
1709507100000|2024-03-03 23:05:00|848.8|847.8|848|847|848.9|847.9|847.9|846.9|0
1709507400000|2024-03-03 23:10:00|848.1|847.1|846.9|845.9|848.1|847.1|846.9|845.9|1
1709507700000|2024-03-03 23:15:00|846.8|845.8|847.3|846.3|848.4|846.8|846.4|845.1|0
1709508000000|2024-03-03 23:20:00|847.1|846.1|847.3|846.3|847.4|846.4|847|846|0
1709508300000|2024-03-03 23:25:00|847.4|846.4|847.3|846.3|847.4|846.4|847.3|846.3|0
1709508600000|2024-03-03 23:30:00|847.4|846.4|847.3|846.3|847.4|846.4|847.3|846.3|0
1709508900000|2024-03-03 23:35:00|847.1|846.1|847.3|846.3|847.6|846.6|847|846|1
1709509200000|2024-03-03 23:40:00|847.1|846.1|847|846|847.3|846.3|847|846|5
1709509500000|2024-03-03 23:45:00|847.1|846.1|847|846|847.3|846.3|847|846|2
1709509800000|2024-03-03 23:50:00|846.9|845.9|847|846|847|846|846.9|845.9|0
1709510100000|2024-03-03 23:55:00|846.9|845.9|847|846|847|846|846.9|845.9|0
1709510400000|2024-03-04 00:00:00|847.1|846.1|847|846|847.3|846.3|846.9|845.9|0
1709510700000|2024-03-04 00:05:00|846.9|845.9|846.6|845.6|847.3|846.3|846.6|845.6|1
1709511000000|2024-03-04 00:10:00|846.5|845.5|847.3|846.3|847.3|846.3|846.5|845.5|0
1709511300000|2024-03-04 00:15:00|847.1|846.1|847.8|846.8|847.9|846.9|847.1|846.1|0
1709511600000|2024-03-04 00:20:00|847.6|846.6|847.6|846.6|847.8|846.8|847.3|846.3|0
1709511900000|2024-03-04 00:25:00|847.8|846.8|848|847|848|847|847.8|846.8|0
1709512200000|2024-03-04 00:30:00|847.9|846.9|848|847|848|847|847.8|846.8|0
1709512500000|2024-03-04 00:35:00|848.3|847.3|848.4|847.4|848.4|847.4|848.3|847.3|0
1709512800000|2024-03-04 00:40:00|848.3|847.3|848.5|847.5|848.5|847.5|848.3|847.3|0
1709513100000|2024-03-04 00:45:00|848.6|847.6|848.6|847.6|849|848|848.5|847.5|0
1709513400000|2024-03-04 00:50:00|848.5|847.5|848.5|847.5|848.6|847.6|848.3|847.3|0
1709513700000|2024-03-04 00:55:00|848.3|847.3|847.8|846.8|848.3|847.3|847.8|846.8|58
1709514000000|2024-03-04 01:00:00|847.6|846.6|847.3|846.3|848.5|847.5|847.1|846.1|6
1709514300000|2024-03-04 01:05:00|847.4|846.4|847|846|847.5|846.5|846.8|845.8|0
1709514600000|2024-03-04 01:10:00|846.9|845.9|847.1|846.1|847.3|846.3|846.5|845.5|0
1709514900000|2024-03-04 01:15:00|847|846|846.5|845.5|847|846|846.5|845.5|0
1709515200000|2024-03-04 01:20:00|846.6|845.6|846.9|845.9|847|846|846.5|845.5|0
1709515500000|2024-03-04 01:25:00|847|846|848.3|847.3|848.3|847.3|846.8|845.8|1
1709515800000|2024-03-04 01:30:00|848.1|847.1|848|847|848.6|847.6|847.8|846.8|0
1709516100000|2024-03-04 01:35:00|847.9|846.9|846.8|845.8|848|847|846.8|845.8|0
1709516400000|2024-03-04 01:40:00|846.9|845.9|848|847|848.3|847.3|846.8|845.8|1
1709516700000|2024-03-04 01:45:00|848.3|847.3|845.8|844.8|848.3|847.3|845.8|844.8|4
1709517000000|2024-03-04 01:50:00|846|845|845.5|844.5|846|845|845.5|844.5|0
1709517300000|2024-03-04 01:55:00|845.4|844.4|845.9|844.9|845.9|844.9|845.3|844.3|0
1709517600000|2024-03-04 02:00:00|845.8|844.8|845.8|844.8|846.1|845.1|845.4|844.4|0
1709517900000|2024-03-04 02:05:00|845.6|844.6|845.4|844.4|845.8|844.8|845.4|844.4|0
1709518200000|2024-03-04 02:10:00|845.3|844.3|845.5|844.5|845.6|844.6|845.3|844.3|0
1709518500000|2024-03-04 02:15:00|845.4|844.4|846|845|846|845|845.4|844.4|0
1709518800000|2024-03-04 02:20:00|845.9|844.9|845.8|844.8|845.9|844.9|845.6|844.6|0
1709519100000|2024-03-04 02:25:00|845.9|844.9|845.9|844.9|846|845|845.8|844.8|0
1709519400000|2024-03-04 02:30:00|846|845|845|844|846|845|845|844|4
1709519700000|2024-03-04 02:35:00|845.3|844.3|844.8|843.8|845.3|844.3|844|843|21
1709520000000|2024-03-04 02:40:00|844.6|843.6|844.5|843.5|845|844|844.3|843.3|0
1709520300000|2024-03-04 02:45:00|844.4|843.4|844.4|843.4|844.8|843.8|844.1|843.1|0
1709520600000|2024-03-04 02:50:00|844.3|843.3|844.3|843.3|844.4|843.4|844|843|0
1709520900000|2024-03-04 02:55:00|844|843|844.5|843.5|844.8|843.8|844|843|0
1709521200000|2024-03-04 03:00:00|844.3|843.3|843.8|842.8|844.5|843.5|843.6|842.6|0
1709521500000|2024-03-04 03:05:00|843.6|842.6|843.9|842.9|844|843|843.3|842.3|0
1709521800000|2024-03-04 03:10:00|844|843|844|843|844|843|843.8|842.8|0
1709522100000|2024-03-04 03:15:00|843.9|842.9|844.3|843.3|844.3|843.3|843.8|842.8|0
1709522400000|2024-03-04 03:20:00|844|843|844|843|844.3|843.3|843.8|842.8|0
1709522700000|2024-03-04 03:25:00|843.9|842.9|844|843|844.1|843.1|843.8|842.8|0
1709523000000|2024-03-04 03:30:00|843.9|842.9|843.8|842.8|844|843|843.8|842.8|0
1709523300000|2024-03-04 03:35:00|843.9|842.9|843.8|842.8|843.9|842.9|843.8|842.8|0
1709524200000|2024-03-04 03:50:00|843.9|842.9|843.8|842.8|843.9|842.9|843.8|842.8|0
1709524800000|2024-03-04 04:00:00|843.6|842.6|843.8|842.8|843.8|842.8|843.6|842.6|1
1709525400000|2024-03-04 04:10:00|844|843|844.3|843.3|844.3|843.3|844|843|0
1709525700000|2024-03-04 04:15:00|844.4|843.4|844|843|844.4|843.4|844|843|1
1709526000000|2024-03-04 04:20:00|844.3|843.3|844.3|843.3|844.4|843.4|844.3|843.3|0
1709526300000|2024-03-04 04:25:00|844.4|843.4|844.3|843.3|844.4|843.4|844.1|843.1|1
1709526900000|2024-03-04 04:35:00|844.1|843.1|844|843|844.1|843.1|844|843|0
1709527200000|2024-03-04 04:40:00|844.1|843.1|843.3|842.3|844.1|843.1|843.1|842.1|5
1709527500000|2024-03-04 04:45:00|843.4|842.4|843.3|842.3|843.5|842.5|843.3|842.3|0
1709527800000|2024-03-04 04:50:00|843.4|842.4|843.3|842.3|843.5|842.5|843.3|842.3|0
1709528100000|2024-03-04 04:55:00|843.1|842.1|843.3|842.3|843.3|842.3|843.1|842.1|0
1709528700000|2024-03-04 05:05:00|843|842|843.1|842.1|843.1|842.1|843|842|0
1709529000000|2024-03-04 05:10:00|843.3|842.3|842.8|841.8|843.3|842.3|842.5|841.5|39
1709529300000|2024-03-04 05:15:00|842.5|841.5|842.5|841.5|842.6|841.6|842.5|841.5|1
1709529600000|2024-03-04 05:20:00|842.6|841.6|842.4|841.4|842.6|841.6|842.4|841.4|0
1709529900000|2024-03-04 05:25:00|842.5|841.5|842.5|841.5|842.6|841.6|842.4|841.4|0
1709530200000|2024-03-04 05:30:00|842.4|841.4|843.4|842.4|843.4|842.4|842.4|841.4|52
1709530500000|2024-03-04 05:35:00|843.1|842.1|842.9|841.9|843.1|842.1|842.6|841.6|6
1709530800000|2024-03-04 05:40:00|842.6|841.6|842.5|841.5|843.1|842.1|842.5|841.5|27
1709531100000|2024-03-04 05:45:00|842.6|841.6|842.5|841.5|842.8|841.8|842.5|841.5|3
1709531400000|2024-03-04 05:50:00|842.6|841.6|842.5|841.5|842.8|841.8|842.5|841.5|0
1709531700000|2024-03-04 05:55:00|842.8|841.8|842.8|841.8|842.8|841.8|842.5|841.5|3
1709532000000|2024-03-04 06:00:00|842.6|841.6|842.5|841.5|842.8|841.8|842.4|841.4|0
1709532300000|2024-03-04 06:05:00|842.4|841.4|842.5|841.5|842.5|841.5|842.1|841.1|6
1709532600000|2024-03-04 06:10:00|842.4|841.4|842.4|841.4|842.5|841.5|842.4|841.4|0
1709532900000|2024-03-04 06:15:00|842.5|841.5|842.5|841.5|842.9|841.9|842.5|841.5|0
1709533200000|2024-03-04 06:20:00|842.4|841.4|842.9|841.9|842.9|841.9|842.4|841.4|0
1709533500000|2024-03-04 06:25:00|842.8|841.8|842.9|841.9|842.9|841.9|842.6|841.6|0
1709533800000|2024-03-04 06:30:00|843|842|842.8|841.8|843|842|842.3|841.3|32
1709534100000|2024-03-04 06:35:00|842.9|841.9|843.5|842.5|843.5|842.5|842.8|841.8|1
1709534400000|2024-03-04 06:40:00|843.6|842.6|843|842|843.6|842.6|843|842|2
1709534700000|2024-03-04 06:45:00|843.3|842.3|843.4|842.4|843.4|842.4|843|842|5
1709535000000|2024-03-04 06:50:00|843.3|842.3|843.8|842.8|844|843|843|842|87
1709535300000|2024-03-04 06:55:00|843.9|842.9|843.4|842.4|843.9|842.9|843.3|842.3|20
1709535600000|2024-03-04 07:00:00|843.3|842.3|842.8|841.8|843.5|842.5|842.8|841.8|9
1709535900000|2024-03-04 07:05:00|842.6|841.6|842.3|841.3|842.6|841.6|842|841|33
1709536200000|2024-03-04 07:10:00|842.4|841.4|842.3|841.3|842.8|841.8|842.1|841.1|56
1709536500000|2024-03-04 07:15:00|842.4|841.4|842.9|841.9|843|842|842.1|841.1|8
1709536800000|2024-03-04 07:20:00|843|842|842.9|841.9|843.3|842.3|842.6|841.6|13
1709537100000|2024-03-04 07:25:00|842.8|841.8|844.4|843.4|844.5|843.5|842.8|841.8|15
1709537400000|2024-03-04 07:30:00|844.3|843.3|845.9|844.9|846|845|844.3|843.3|17
1709537700000|2024-03-04 07:35:00|846|845|845.3|844.3|846.9|845.9|845.1|844.1|65
1709538000000|2024-03-04 07:40:00|845.1|844.1|844.9|843.9|845.5|844.5|844.8|843.8|16
1709538300000|2024-03-04 07:45:00|845|844|845.6|844.6|845.6|844.6|844.4|843.4|33
1709538600000|2024-03-04 07:50:00|845.5|844.5|845|844|845.6|844.6|844.5|843.5|62
1709538900000|2024-03-04 07:55:00|845.3|844.3|844.6|843.6|845.6|844.6|844.6|843.6|92
1709539200000|2024-03-04 08:00:00|844.5|843.5|845.6|844.6|845.6|844.6|843.4|842.4|147
1709539500000|2024-03-04 08:05:00|846.3|845.3|846.6|845.6|847.5|846.5|846|845|238
1709539800000|2024-03-04 08:10:00|846.9|845.9|846|845|846.9|845.9|845.8|844.8|115
1709540100000|2024-03-04 08:15:00|845.9|844.9|844.4|843.4|846.1|845.1|844.4|843.4|158
1709540400000|2024-03-04 08:20:00|844.1|843.1|846.4|845.4|846.4|845.4|844.1|843.1|128
1709540700000|2024-03-04 08:25:00|846.5|845.5|846.1|845.1|846.5|845.5|845.1|844.1|189
1709541000000|2024-03-04 08:30:00|846.3|845.3|846.9|845.9|847.1|846.1|846.3|845.3|198
1709541300000|2024-03-04 08:35:00|847|846|848.1|847.1|848.5|847.5|846.8|845.8|47
1709541600000|2024-03-04 08:40:00|848.3|847.3|847.6|846.6|848.3|847.3|846.8|845.8|28
1709541900000|2024-03-04 08:45:00|847.4|846.4|846.6|845.6|847.8|846.8|846.5|845.5|31
1709542200000|2024-03-04 08:50:00|846.8|845.8|846.6|845.6|846.9|845.9|845.9|844.9|63
1709542500000|2024-03-04 08:55:00|846.9|845.9|845.8|844.8|846.9|845.9|845.1|844.1|163
1709542800000|2024-03-04 09:00:00|845.9|844.9|843.9|842.9|845.9|844.9|843.9|842.9|34
1709543100000|2024-03-04 09:05:00|844|843|844.5|843.5|845|844|843.6|842.6|58
1709543400000|2024-03-04 09:10:00|844.4|843.4|844|843|845.1|844.1|843.9|842.9|16
1709543700000|2024-03-04 09:15:00|844.1|843.1|841.4|840.4|844.5|843.5|841.1|840.1|363
1709544000000|2024-03-04 09:20:00|841.5|840.5|841.3|840.3|842.3|841.3|841.1|840.1|155
1709544300000|2024-03-04 09:25:00|841.4|840.4|841.5|840.5|841.8|840.8|841.1|840.1|20
1709544600000|2024-03-04 09:30:00|841.4|840.4|839.8|838.8|841.8|840.8|839.6|838.6|45
1709544900000|2024-03-04 09:35:00|839.9|838.9|838.6|837.6|840.1|839.1|837.8|836.8|392
1709545200000|2024-03-04 09:40:00|838.5|837.5|839.4|838.4|840.4|839.4|838.3|837.3|99
1709545500000|2024-03-04 09:45:00|839.3|838.3|838.4|837.4|839.9|838.9|838.3|837.3|115
1709545800000|2024-03-04 09:50:00|838.6|837.6|839.4|838.4|839.6|838.6|838.4|837.4|254
1709546100000|2024-03-04 09:55:00|839.5|838.5|838.8|837.8|839.6|838.6|837.8|836.8|224
1709546400000|2024-03-04 10:00:00|838.9|837.9|836.9|835.9|839.1|838.1|836.9|835.9|264
1709546700000|2024-03-04 10:05:00|836.8|835.8|837.4|836.4|837.4|836.4|836.6|835.6|123
1709547000000|2024-03-04 10:10:00|837.5|836.5|837.4|836.4|837.8|836.8|837.3|836.3|74
1709547300000|2024-03-04 10:15:00|837.3|836.3|837.9|836.9|837.9|836.9|837.1|836.1|105
1709547600000|2024-03-04 10:20:00|837.8|836.8|838.3|837.3|838.3|837.3|837.3|836.3|62
1709547900000|2024-03-04 10:25:00|838.1|837.1|837.5|836.5|838.1|837.1|836.8|835.8|578
1709548200000|2024-03-04 10:30:00|837.4|836.4|835.8|834.8|837.4|836.4|835.6|834.6|400
1709548500000|2024-03-04 10:35:00|836|835|836.4|835.4|837|836|835.6|834.6|526
1709548800000|2024-03-04 10:40:00|836.5|835.5|836|835|836.5|835.5|835.9|834.9|36
1709549100000|2024-03-04 10:45:00|836.1|835.1|837.1|836.1|837.3|836.3|836|835|606
1709549400000|2024-03-04 10:50:00|837.3|836.3|835.6|834.6|837.5|836.5|835.6|834.6|203
1709549700000|2024-03-04 10:55:00|835.8|834.8|835.3|834.3|835.8|834.8|834.9|833.9|241
1709550000000|2024-03-04 11:00:00|835.4|834.4|834.1|833.1|835.9|834.9|833.8|832.8|389
1709550300000|2024-03-04 11:05:00|834|833|833.1|832.1|834.4|833.4|832.9|831.9|625
1709550600000|2024-03-04 11:10:00|833|832|832.4|831.4|833.4|832.4|832.1|831.1|445
1709550900000|2024-03-04 11:15:00|832.3|831.3|831.9|830.9|832.5|831.5|831.8|830.8|31
1709551200000|2024-03-04 11:20:00|831.8|830.8|833.5|832.5|833.6|832.6|831.6|830.6|111
1709551500000|2024-03-04 11:25:00|833.6|832.6|833.9|832.9|834.3|833.3|832.9|831.9|357
1709551800000|2024-03-04 11:30:00|833.5|832.5|833.4|832.4|833.6|832.6|833|832|41
1709552100000|2024-03-04 11:35:00|833.1|832.1|832.4|831.4|833.4|832.4|832.4|831.4|137
1709552400000|2024-03-04 11:40:00|832.3|831.3|830.9|829.9|832.3|831.3|830.9|829.9|117
1709552700000|2024-03-04 11:45:00|830.6|829.6|831.5|830.5|831.6|830.6|830.1|829.1|427
1709553000000|2024-03-04 11:50:00|831.4|830.4|830.9|829.9|832|831|830.6|829.6|116
1709553300000|2024-03-04 11:55:00|831|830|831.3|830.3|831.3|830.3|830.1|829.1|65
1709553600000|2024-03-04 12:00:00|831.1|830.1|830.8|829.8|831.1|830.1|830.1|829.1|98
1709553900000|2024-03-04 12:05:00|830.6|829.6|831.8|830.8|831.9|830.9|830.1|829.1|548
1709554200000|2024-03-04 12:10:00|831.9|830.9|831.5|830.5|832.5|831.5|831.4|830.4|66
1709554500000|2024-03-04 12:15:00|831.6|830.6|832|831|832.1|831.1|831.4|830.4|45
1709554800000|2024-03-04 12:20:00|831.9|830.9|830.6|829.6|831.9|830.9|830.6|829.6|25
1709555100000|2024-03-04 12:25:00|830.9|829.9|831.1|830.1|831.4|830.4|830.4|829.4|59
1709555400000|2024-03-04 12:30:00|831.3|830.3|830.4|829.4|831.4|830.4|829.9|828.9|248
1709555700000|2024-03-04 12:35:00|830.5|829.5|831.9|830.9|831.9|830.9|830.4|829.4|298
1709556000000|2024-03-04 12:40:00|831.8|830.8|831.8|830.8|832.1|831.1|831.3|830.3|519
1709556300000|2024-03-04 12:45:00|831.9|830.9|832.9|831.9|833.3|832.3|831.8|830.8|182
1709556600000|2024-03-04 12:50:00|833.1|832.1|832.9|831.9|833.3|832.3|832.6|831.6|294
1709556900000|2024-03-04 12:55:00|832.8|831.8|832.4|831.4|832.8|831.8|831.9|830.9|47
1709557200000|2024-03-04 13:00:00|832.3|831.3|832.6|831.6|833.4|832.4|832|831|206
1709557500000|2024-03-04 13:05:00|832.5|831.5|832.6|831.6|833.1|832.1|832.3|831.3|66
1709557800000|2024-03-04 13:10:00|832.4|831.4|831.4|830.4|832.6|831.6|831.1|830.1|171
1709558100000|2024-03-04 13:15:00|831.1|830.1|831|830|831.4|830.4|830.6|829.6|98
1709558400000|2024-03-04 13:20:00|830.9|829.9|829.9|828.9|831.4|830.4|829.9|828.9|279
1709558700000|2024-03-04 13:25:00|829.8|828.8|831|830|831.4|830.4|829.5|828.5|460
1709559000000|2024-03-04 13:30:00|831.1|830.1|833.3|832.3|833.6|832.6|831|830|234
1709559300000|2024-03-04 13:35:00|833.1|832.1|832.6|831.6|833.1|832.1|832.3|831.3|112
1709559600000|2024-03-04 13:40:00|832.5|831.5|833|832|833.1|832.1|832.1|831.1|130
1709559900000|2024-03-04 13:45:00|833.1|832.1|834.1|833.1|834.5|833.5|832.5|831.5|674
1709560200000|2024-03-04 13:50:00|834.3|833.3|834.9|833.9|834.9|833.9|833.6|832.6|71
1709560500000|2024-03-04 13:55:00|834.8|833.8|835.1|834.1|835.4|834.4|834.1|833.1|174
1709560800000|2024-03-04 14:00:00|835|834|836|835|836.6|835.6|834.1|833.1|195
1709561100000|2024-03-04 14:05:00|836.1|835.1|836.3|835.3|836.4|835.4|835.1|834.1|152
1709561400000|2024-03-04 14:10:00|836.1|835.1|836.9|835.9|837.4|836.4|835.6|834.6|205
1709561700000|2024-03-04 14:15:00|836.8|835.8|835.1|834.1|837.4|836.4|835.1|834.1|128
1709562000000|2024-03-04 14:20:00|835.3|834.3|834.9|833.9|835.9|834.9|834.3|833.3|459
1709562300000|2024-03-04 14:25:00|835|834|836.6|835.6|837|836|834.6|833.6|173
1709562600000|2024-03-04 14:30:00|836.5|835.5|834.5|833.5|836.9|835.9|834.3|833.3|120
1709562900000|2024-03-04 14:35:00|834.4|833.4|834.8|833.8|834.9|833.9|832.6|831.6|840
1709563200000|2024-03-04 14:40:00|834.6|833.6|833.1|832.1|834.8|833.8|832.4|831.4|142
1709563500000|2024-03-04 14:45:00|833|832|833.1|832.1|833.5|832.5|832.4|831.4|258
1709563800000|2024-03-04 14:50:00|833.4|832.4|832.9|831.9|834.3|833.3|832.6|831.6|208
1709564100000|2024-03-04 14:55:00|832.6|831.6|830.9|829.9|832.8|831.8|830.4|829.4|461
1709564400000|2024-03-04 15:00:00|831|830|832.1|831.1|832.4|831.4|830.6|829.6|459
1709564700000|2024-03-04 15:05:00|832|831|829|828|832.6|831.6|828.8|827.8|824
1709565000000|2024-03-04 15:10:00|829.1|828.1|828.1|827.1|829.1|828.1|826.8|825.8|1632
1709565300000|2024-03-04 15:15:00|828.6|827.6|827.1|826.1|828.9|827.9|826.4|825.4|859
1709565600000|2024-03-04 15:20:00|827|826|828.6|827.6|829.3|828.3|826.1|825.1|751
1709565900000|2024-03-04 15:25:00|828.5|827.5|827.1|826.1|828.6|827.6|826.4|825.4|683
1709566200000|2024-03-04 15:30:00|827.4|826.4|830.1|829.1|830.4|829.4|827.1|826.1|751
1709566500000|2024-03-04 15:35:00|830|829|830|829|831.1|830.1|829.1|828.1|566
1709566800000|2024-03-04 15:40:00|829.9|828.9|830.8|829.8|831.8|830.8|829.8|828.8|588
1709567100000|2024-03-04 15:45:00|830.6|829.6|829.5|828.5|830.6|829.6|827.9|826.9|401
1709567400000|2024-03-04 15:50:00|829.6|828.6|828.6|827.6|829.9|828.9|827.9|826.9|301
1709567700000|2024-03-04 15:55:00|828.9|827.9|829.1|828.1|829.1|828.1|827.6|826.6|384
1709568000000|2024-03-04 16:00:00|829.4|828.4|830.1|829.1|831.4|830.4|829.1|828.1|2142
1709568300000|2024-03-04 16:05:00|829.9|828.9|829.5|828.5|831.4|830.4|828.6|827.6|1367
1709568600000|2024-03-04 16:10:00|829.6|828.6|828.8|827.8|829.9|828.9|826.6|825.6|1049
1709568900000|2024-03-04 16:15:00|828.9|827.9|826.9|825.9|829.4|828.4|826.4|825.4|1006
1709569200000|2024-03-04 16:20:00|827|826|828.9|827.9|829.1|828.1|826.6|825.6|752
1709569500000|2024-03-04 16:25:00|828.8|827.8|829.3|828.3|829.8|828.8|827.4|826.4|1385
1709569800000|2024-03-04 16:30:00|829.1|828.1|827.9|826.9|829.8|828.8|827.5|826.5|1915
1709570100000|2024-03-04 16:35:00|827.8|826.8|826.1|825.1|828.1|827.1|825.9|824.9|1913
1709570400000|2024-03-04 16:40:00|826|825|825.8|824.8|826.1|825.1|825.4|824.4|379
1709570700000|2024-03-04 16:45:00|825.6|824.6|825.1|824.1|826.6|825.6|825.1|824.1|306
1709571000000|2024-03-04 16:50:00|825.4|824.4|824.4|823.4|825.9|824.9|824.1|823.1|421
1709571300000|2024-03-04 16:55:00|824.6|823.6|821.5|820.5|824.6|823.6|821.1|820.1|1908
1709571600000|2024-03-04 17:00:00|821.4|820.4|823.3|822.3|823.9|822.9|821.1|820.1|1061
1709571900000|2024-03-04 17:05:00|823.4|822.4|824.1|823.1|824.3|823.3|823.1|822.1|166
1709572200000|2024-03-04 17:10:00|824|823|822.9|821.9|824|823|822.5|821.5|701
1709572500000|2024-03-04 17:15:00|823|822|821|820|823.3|822.3|820.5|819.5|131
1709572800000|2024-03-04 17:20:00|820.9|819.9|821.9|820.9|822.6|821.6|820.8|819.8|67
1709573100000|2024-03-04 17:25:00|822|821|820.5|819.5|822.5|821.5|820.3|819.3|348
1709573400000|2024-03-04 17:30:00|820.4|819.4|821.4|820.4|821.4|820.4|819.9|818.9|562
1709573700000|2024-03-04 17:35:00|821.3|820.3|821.4|820.4|821.4|820.4|820.6|819.6|101
1709574000000|2024-03-04 17:40:00|821.3|820.3|821.3|820.3|822|821|820.4|819.4|45
1709574300000|2024-03-04 17:45:00|821.1|820.1|822|821|822|821|820.4|819.4|67
1709574600000|2024-03-04 17:50:00|822.4|821.4|821.3|820.3|822.5|821.5|821.1|820.1|132
1709574900000|2024-03-04 17:55:00|821.5|820.5|821.1|820.1|821.5|820.5|820.3|819.3|391
1709575200000|2024-03-04 18:00:00|821|820|821.4|820.4|822|821|820.5|819.5|56
1709575500000|2024-03-04 18:05:00|821.3|820.3|820.9|819.9|821.4|820.4|820.4|819.4|95
1709575800000|2024-03-04 18:10:00|821|820|820.9|819.9|821.6|820.6|820.4|819.4|233
1709576100000|2024-03-04 18:15:00|820.8|819.8|822|821|822.5|821.5|820.8|819.8|242
1709576400000|2024-03-04 18:20:00|821.9|820.9|822.6|821.6|823|822|821.9|820.9|201
1709576700000|2024-03-04 18:25:00|822.8|821.8|822.9|821.9|823.3|822.3|822|821|142
1709577000000|2024-03-04 18:30:00|822.8|821.8|823|822|823.1|822.1|822.1|821.1|31
1709577300000|2024-03-04 18:35:00|822.9|821.9|821.6|820.6|823|822|821.4|820.4|102
1709577600000|2024-03-04 18:40:00|821.5|820.5|821.8|820.8|821.9|820.9|820.4|819.4|88
1709577900000|2024-03-04 18:45:00|821.6|820.6|821.5|820.5|822.6|821.6|821.4|820.4|60
1709578200000|2024-03-04 18:50:00|821.6|820.6|821.8|820.8|822.1|821.1|821.3|820.3|110
1709578500000|2024-03-04 18:55:00|821.6|820.6|821.6|820.6|821.9|820.9|821|820|57
1709578800000|2024-03-04 19:00:00|821.5|820.5|823.4|822.4|823.4|822.4|821.5|820.5|43
1709579100000|2024-03-04 19:05:00|823.1|822.1|821|820|823.3|822.3|820.8|819.8|78
1709579400000|2024-03-04 19:10:00|821.1|820.1|821.6|820.6|822.3|821.3|820.6|819.6|43
1709579700000|2024-03-04 19:15:00|821.8|820.8|820.8|819.8|822|821|820.3|819.3|232
1709580000000|2024-03-04 19:20:00|820.9|819.9|821|820|821.5|820.5|820.3|819.3|42
1709580300000|2024-03-04 19:25:00|821.1|820.1|823.9|822.9|824.4|823.4|821|820|174
1709580600000|2024-03-04 19:30:00|823.8|822.8|823.1|822.1|823.9|822.9|823|822|114
1709580900000|2024-03-04 19:35:00|823.3|822.3|823.4|822.4|823.5|822.5|823.1|822.1|34
1709581200000|2024-03-04 19:40:00|823.3|822.3|824.5|823.5|824.6|823.6|823.1|822.1|66
1709581500000|2024-03-04 19:45:00|824.4|823.4|823.5|822.5|824.4|823.4|823.3|822.3|43
1709581800000|2024-03-04 19:50:00|823.8|822.8|823.6|822.6|823.9|822.9|823.4|822.4|4
1709582100000|2024-03-04 19:55:00|823.5|822.5|823.3|822.3|823.6|822.6|823.1|822.1|4
1709582400000|2024-03-04 20:00:00|823|822|823.3|822.3|823.4|822.4|822.6|821.6|6
1709582700000|2024-03-04 20:05:00|823.1|822.1|822.8|821.8|823.3|822.3|822.6|821.6|3
1709583000000|2024-03-04 20:10:00|822.9|821.9|822.9|821.9|823.3|822.3|822.6|821.6|19
1709583300000|2024-03-04 20:15:00|823|822|822.4|821.4|823|822|822.4|821.4|24
1709583600000|2024-03-04 20:20:00|822.5|821.5|822.6|821.6|822.6|821.6|822.3|821.3|0
1709583900000|2024-03-04 20:25:00|822.5|821.5|822.6|821.6|822.6|821.6|822.3|821.3|0
1709584200000|2024-03-04 20:30:00|822.9|821.9|823.1|822.1|823.1|822.1|822.6|821.6|1
1709584500000|2024-03-04 20:35:00|823|822|822.8|821.8|823|822|822.6|821.6|2
1709584800000|2024-03-04 20:40:00|822.9|821.9|822.8|821.8|822.9|821.9|822.6|821.6|0
1709585100000|2024-03-04 20:45:00|822.6|821.6|822.1|821.1|822.6|821.6|822.1|821.1|58
1709585400000|2024-03-04 20:50:00|822|821|822.1|821.1|822.1|821.1|821.8|820.8|2
1709585700000|2024-03-04 20:55:00|822.3|821.3|822.1|821.1|822.4|821.4|822|821|7
1709586000000|2024-03-04 21:00:00|822|821|822.4|821.4|822.4|821.4|822|821|6
1709586300000|2024-03-04 21:05:00|822.5|821.5|822.1|821.1|822.5|821.5|822.1|821.1|3
1709586600000|2024-03-04 21:10:00|822|821|822.4|821.4|822.4|821.4|822|821|2
1709586900000|2024-03-04 21:15:00|822.3|821.3|822.6|821.6|822.6|821.6|822.1|821.1|1
1709587200000|2024-03-04 21:20:00|822.5|821.5|822.3|821.3|822.6|821.6|822.3|821.3|3
1709587500000|2024-03-04 21:25:00|822.4|821.4|822.3|821.3|822.4|821.4|822.1|821.1|3
1709587800000|2024-03-04 21:30:00|822.4|821.4|822.3|821.3|822.4|821.4|822.3|821.3|0
1709588100000|2024-03-04 21:35:00|822.4|821.4|822.5|821.5|822.5|821.5|822.3|821.3|0
1709588400000|2024-03-04 21:40:00|822.3|821.3|822.6|821.6|822.6|821.6|822.3|821.3|1
1709588700000|2024-03-04 21:45:00|822.5|821.5|823|822|823.3|822.3|822.5|821.5|0
1709589000000|2024-03-04 21:50:00|823.1|822.1|823.1|822.1|823.1|822.1|823.1|822.1|0
1709589300000|2024-03-04 21:55:00|823.3|822.3|823.5|822.5|823.5|822.5|823.1|822.1|36
1709589600000|2024-03-04 22:00:00|823.4|822.4|823.1|822.1|823.4|822.4|823.1|822.1|0
1709590800000|2024-03-04 22:20:00|823.3|822.3|823.3|822.3|823.3|822.3|823.3|822.3|0
1709592000000|2024-03-04 22:40:00|823.1|822.1|823.1|822.1|823.1|822.1|823.1|822.1|0
1709600400000|2024-03-05 01:00:00|822.6|821.8|823|822|823|822|822.3|821.3|1
1709600700000|2024-03-05 01:05:00|823.1|822.1|823|822|823.4|822.4|822.4|821.4|2
1709601000000|2024-03-05 01:10:00|822.8|821.8|822.8|821.8|823|822|822.6|821.6|1
1709601300000|2024-03-05 01:15:00|822.6|821.6|822.5|821.5|822.9|821.9|822.5|821.5|1
1709601600000|2024-03-05 01:20:00|822.6|821.6|823|822|823|822|822.5|821.5|1
1709601900000|2024-03-05 01:25:00|823.4|822.4|823|822|823.4|822.4|822.8|821.8|1
1709602200000|2024-03-05 01:30:00|822.9|821.9|822.8|821.8|823|822|822.8|821.8|0
1709602500000|2024-03-05 01:35:00|822.9|821.9|822.8|821.8|823|822|822.3|821.3|0
1709602800000|2024-03-05 01:40:00|822.6|821.6|823|822|823.1|822.1|822.6|821.6|10
1709603100000|2024-03-05 01:45:00|822.9|821.9|823.3|822.3|823.4|822.4|822.9|821.9|1
1709603400000|2024-03-05 01:50:00|823.1|822.1|823.6|822.6|823.6|822.6|823.1|822.1|3
1709603700000|2024-03-05 01:55:00|823.5|822.5|823.6|822.6|823.9|822.9|823.5|822.5|0
1709604000000|2024-03-05 02:00:00|823.8|822.8|823.4|822.4|823.9|822.9|823.3|822.3|1
1709604300000|2024-03-05 02:05:00|823.5|822.5|823.5|822.5|823.6|822.6|823.4|822.4|0
1709604600000|2024-03-05 02:10:00|823.6|822.6|823.5|822.5|823.9|822.9|823.5|822.5|4
1709604900000|2024-03-05 02:15:00|823.3|822.3|823.1|822.1|823.4|822.4|823.1|822.1|0
1709605200000|2024-03-05 02:20:00|823|822|823.3|822.3|823.4|822.4|823|822|0
1709605500000|2024-03-05 02:25:00|823|822|823.3|822.3|823.4|822.4|823|822|40
1709605800000|2024-03-05 02:30:00|823.1|822.1|823.3|822.3|823.4|822.4|823|822|0
1709606100000|2024-03-05 02:35:00|823.1|822.1|823.5|822.5|823.5|822.5|823.1|822.1|4
1709606400000|2024-03-05 02:40:00|823.3|822.3|822.4|821.4|823.8|822.8|822.1|821.1|14
1709606700000|2024-03-05 02:45:00|822.5|821.5|821.5|820.5|822.8|821.8|821.3|820.3|9
1709607000000|2024-03-05 02:50:00|821.4|820.4|821.8|820.8|821.8|820.8|821.3|820.3|1
1709607300000|2024-03-05 02:55:00|821.6|820.6|822.3|821.3|822.3|821.3|821.6|820.6|0
1709607600000|2024-03-05 03:00:00|822.1|821.1|822.1|821.1|822.5|821.5|822|821|2
1709607900000|2024-03-05 03:05:00|821.9|820.9|821.5|820.5|822|821|821.5|820.5|1
1709608200000|2024-03-05 03:10:00|821.8|820.8|821.8|820.8|821.8|820.8|821.8|820.8|0
1709608500000|2024-03-05 03:15:00|822|821|822|821|822|821|821.8|820.8|0
1709608800000|2024-03-05 03:20:00|821.8|820.8|821.8|820.8|821.8|820.8|821.8|820.8|0
1709609100000|2024-03-05 03:25:00|821.9|820.9|821.9|820.9|822|821|821.8|820.8|0
1709609400000|2024-03-05 03:30:00|822|821|822|821|822|821|821.8|820.8|0
1709609700000|2024-03-05 03:35:00|821.9|820.9|822.5|821.5|822.5|821.5|821.8|820.8|2
1709610000000|2024-03-05 03:40:00|822.8|821.8|822.3|821.3|822.8|821.8|822.3|821.3|0
1709610300000|2024-03-05 03:45:00|822.1|821.1|822.3|821.3|822.3|821.3|822.1|821.1|0
1709610600000|2024-03-05 03:50:00|822.1|821.1|821.9|820.9|822.1|821.1|821.5|820.5|2
1709610900000|2024-03-05 03:55:00|821.8|820.8|822.1|821.1|822.4|821.4|821.6|820.6|29
1709611200000|2024-03-05 04:00:00|822|821|822|821|822.1|821.1|821.9|820.9|0
1709611500000|2024-03-05 04:05:00|822.1|821.1|822.3|821.3|822.3|821.3|822.1|821.1|0
1709611800000|2024-03-05 04:10:00|822.4|821.4|822.4|821.4|822.5|821.5|822.3|821.3|0
1709612100000|2024-03-05 04:15:00|822.3|821.3|822.1|821.1|822.4|821.4|822|821|0
1709612400000|2024-03-05 04:20:00|822|821|822.1|821.1|822.3|821.3|822|821|0
1709612700000|2024-03-05 04:25:00|822.3|821.3|821.8|820.8|822.3|821.3|821.8|820.8|0
1709613000000|2024-03-05 04:30:00|821.9|820.9|822|821|822|821|821.8|820.8|0
1709614500000|2024-03-05 04:55:00|822.3|821.3|822.1|821.1|822.3|821.3|822|821|0
1709614800000|2024-03-05 05:00:00|822.3|821.3|822.3|821.3|822.4|821.4|822.1|821.1|0
1709615100000|2024-03-05 05:05:00|822.4|821.4|822.3|821.3|822.4|821.4|822.3|821.3|5
1709615400000|2024-03-05 05:10:00|822.4|821.4|822.5|821.5|822.5|821.5|822.3|821.3|2
1709615700000|2024-03-05 05:15:00|822.3|821.3|822.3|821.3|822.5|821.5|822.3|821.3|0
1709616000000|2024-03-05 05:20:00|822.5|821.5|822.5|821.5|822.6|821.6|822.5|821.5|1
1709616300000|2024-03-05 05:25:00|822.6|821.6|822.6|821.6|822.6|821.6|822.5|821.5|0
1709616600000|2024-03-05 05:30:00|822.5|821.5|822.3|821.3|822.8|821.8|822|821|3
1709616900000|2024-03-05 05:35:00|822.4|821.4|822.8|821.8|822.8|821.8|822.3|821.3|1
1709617200000|2024-03-05 05:40:00|822.6|821.6|823|822|823.1|822.1|822.5|821.5|1
1709617500000|2024-03-05 05:45:00|822.9|821.9|822.8|821.8|823|822|822.6|821.6|0
1709617800000|2024-03-05 05:50:00|822.5|821.5|822.9|821.9|822.9|821.9|822.3|821.3|13
1709618100000|2024-03-05 05:55:00|823.3|822.3|822.8|821.8|823.6|822.6|822.8|821.8|161
1709618400000|2024-03-05 06:00:00|822.9|821.9|823|822|823.1|822.1|822.8|821.8|3
1709618700000|2024-03-05 06:05:00|823.1|822.1|823|822|823.1|822.1|822.5|821.5|2
1709619000000|2024-03-05 06:10:00|822.9|821.9|821.5|820.5|823|822|821.5|820.5|4
1709619300000|2024-03-05 06:15:00|821.6|820.6|820|819|821.8|820.8|819.9|818.9|3
1709619600000|2024-03-05 06:20:00|820.3|819.3|820.1|819.1|820.4|819.4|820|819|65
1709619900000|2024-03-05 06:25:00|820.3|819.3|820.3|819.3|820.4|819.4|820.3|819.3|1
1709620200000|2024-03-05 06:30:00|820|819|820.3|819.3|820.5|819.5|820|819|2
1709620500000|2024-03-05 06:35:00|820.4|819.4|820.4|819.4|820.4|819.4|820.3|819.3|8
1709620800000|2024-03-05 06:40:00|820.5|819.5|820|819|820.8|819.8|819.9|818.9|28
1709621100000|2024-03-05 06:45:00|819.9|818.9|820|819|820|819|819.8|818.8|22
1709621400000|2024-03-05 06:50:00|820.1|819.1|819.9|818.9|820.3|819.3|819.9|818.9|16
1709621700000|2024-03-05 06:55:00|819.8|818.8|819.6|818.6|819.8|818.8|819.4|818.4|23
1709622000000|2024-03-05 07:00:00|819.5|818.5|819.1|818.1|820.3|819.3|819.1|818.1|517
1709622300000|2024-03-05 07:05:00|819|818|818.9|817.9|819.8|818.8|818.4|817.4|338
1709622600000|2024-03-05 07:10:00|819|818|818.8|817.8|819.3|818.3|818.8|817.8|55
1709622900000|2024-03-05 07:15:00|818.6|817.6|818.3|817.3|818.8|817.8|818.3|817.3|73
1709623200000|2024-03-05 07:20:00|818|817|818.3|817.3|818.4|817.4|818|817|157
1709623500000|2024-03-05 07:25:00|818.1|817.1|818.9|817.9|819|818|818.1|817.1|30
1709623800000|2024-03-05 07:30:00|819|818|819.4|818.4|820|819|818.9|817.9|125
1709624100000|2024-03-05 07:35:00|819.5|818.5|819.5|818.5|819.5|818.5|819|818|65
1709624400000|2024-03-05 07:40:00|819.4|818.4|819.3|818.3|819.4|818.4|819|818|73
1709624700000|2024-03-05 07:45:00|819.4|818.4|819.1|818.1|819.4|818.4|819|818|51
1709625000000|2024-03-05 07:50:00|819|818|818.6|817.6|819.1|818.1|818.3|817.3|62
1709625300000|2024-03-05 07:55:00|818.9|817.9|818.9|817.9|818.9|817.9|818.6|817.6|83
1709625600000|2024-03-05 08:00:00|818.8|817.8|820|819|820|819|818.1|817.1|69
1709625900000|2024-03-05 08:05:00|820.1|819.1|821.6|820.6|821.6|820.6|819.8|818.8|82
1709626200000|2024-03-05 08:10:00|822|821|821.1|820.1|822|821|820|819|119
1709626500000|2024-03-05 08:15:00|821.3|820.3|821|820|822|821|820.8|819.8|88
1709626800000|2024-03-05 08:20:00|820.9|819.9|820.4|819.4|821|820|820|819|118
1709627100000|2024-03-05 08:25:00|820.5|819.5|821.6|820.6|822.1|821.1|819.6|818.6|706
1709627400000|2024-03-05 08:30:00|821.9|820.9|825.1|824.1|825.1|824.1|821.9|820.9|560
1709627700000|2024-03-05 08:35:00|824.8|823.8|825.4|824.4|825.6|824.6|824.4|823.4|333
1709628000000|2024-03-05 08:40:00|825.3|824.3|824.4|823.4|825.5|824.5|824.3|823.3|209
1709628300000|2024-03-05 08:45:00|824.3|823.3|825.4|824.4|826.1|825.1|824.3|823.3|592
1709628600000|2024-03-05 08:50:00|825.6|824.6|826.6|825.6|827.1|826.1|825.4|824.4|153
1709628900000|2024-03-05 08:55:00|826.9|825.9|826.9|825.9|827.6|826.6|826.4|825.4|301
1709629200000|2024-03-05 09:00:00|827.1|826.1|826.9|825.9|827.3|826.3|825.5|824.5|224
1709629500000|2024-03-05 09:05:00|827.1|826.1|829.4|828.4|829.6|828.6|826.9|825.9|904
1709629800000|2024-03-05 09:10:00|829.3|828.3|829.3|828.3|829.9|828.9|828.3|827.3|262
1709630100000|2024-03-05 09:15:00|829.4|828.4|828.8|827.8|829.4|828.4|828.6|827.6|102
1709630400000|2024-03-05 09:20:00|828.3|827.3|827.5|826.5|828.3|827.3|827.3|826.3|132
1709630700000|2024-03-05 09:25:00|827.6|826.6|827.6|826.6|828.5|827.5|827.4|826.4|54
1709631000000|2024-03-05 09:30:00|827.5|826.5|827|826|827.6|826.6|826.6|825.6|220
1709631300000|2024-03-05 09:35:00|826.9|825.9|824.4|823.4|827|826|824.1|823.1|385
1709631600000|2024-03-05 09:40:00|824.5|823.5|825.5|824.5|825.6|824.6|824.5|823.5|56
1709631900000|2024-03-05 09:45:00|825.4|824.4|826.3|825.3|826.6|825.6|825.3|824.3|152
1709632200000|2024-03-05 09:50:00|826.1|825.1|827.1|826.1|827.5|826.5|826|825|135
1709632500000|2024-03-05 09:55:00|827.3|826.3|826.8|825.8|827.5|826.5|826.8|825.8|27
1709632800000|2024-03-05 10:00:00|826.4|825.4|825.9|824.9|826.6|825.6|825|824|51
1709633100000|2024-03-05 10:05:00|825.8|824.8|827.5|826.5|827.9|826.9|825.5|824.5|176
1709633400000|2024-03-05 10:10:00|827.4|826.4|827.4|826.4|827.9|826.9|827.1|826.1|230
1709633700000|2024-03-05 10:15:00|827.3|826.3|826.4|825.4|827.4|826.4|826|825|60
1709634000000|2024-03-05 10:20:00|826.3|825.3|828.4|827.4|828.4|827.4|826.3|825.3|53
1709634300000|2024-03-05 10:25:00|828.3|827.3|829.8|828.8|829.9|828.9|828.1|827.1|491
1709634600000|2024-03-05 10:30:00|829.6|828.6|829.1|828.1|829.9|828.9|828.1|827.1|232
1709634900000|2024-03-05 10:35:00|829.4|828.4|829.4|828.4|829.4|828.4|828|827|318
1709635200000|2024-03-05 10:40:00|829.3|828.3|828.9|827.9|829.4|828.4|828.8|827.8|163
1709635500000|2024-03-05 10:45:00|829|828|828.4|827.4|829.4|828.4|827.8|826.8|151
1709635800000|2024-03-05 10:50:00|828.5|827.5|828.3|827.3|828.5|827.5|827.6|826.6|50
1709636100000|2024-03-05 10:55:00|828.4|827.4|828.9|827.9|828.9|827.9|828.1|827.1|10
1709636400000|2024-03-05 11:00:00|828.8|827.8|829.1|828.1|829.1|828.1|828.5|827.5|21
1709636700000|2024-03-05 11:05:00|829|828|827.8|826.8|829|828|827.6|826.6|33
1709637000000|2024-03-05 11:10:00|827.9|826.9|828|827|828.1|827.1|827.3|826.3|37
1709637300000|2024-03-05 11:15:00|827.9|826.9|827.6|826.6|828.4|827.4|827.6|826.6|54
1709637600000|2024-03-05 11:20:00|827.3|826.3|827|826|827.6|826.6|826.8|825.8|272
1709637900000|2024-03-05 11:25:00|827.1|826.1|826.9|825.9|827.4|826.4|826.8|825.8|19
1709638200000|2024-03-05 11:30:00|826.8|825.8|826.8|825.8|826.9|825.9|826.6|825.6|73
1709638500000|2024-03-05 11:35:00|826.6|825.6|826.1|825.1|826.9|825.9|825.8|824.8|130
1709638800000|2024-03-05 11:40:00|826|825|824.6|823.6|826.1|825.1|824.4|823.4|527
1709639100000|2024-03-05 11:45:00|824.8|823.8|824.6|823.6|825.4|824.4|824.4|823.4|142
1709639400000|2024-03-05 11:50:00|824.8|823.8|824.1|823.1|825.1|824.1|823.6|822.6|111
1709639700000|2024-03-05 11:55:00|824.3|823.3|825.3|824.3|825.3|824.3|824|823|61
1709640000000|2024-03-05 12:00:00|825.1|824.1|823.5|822.5|825.1|824.1|823.3|822.3|15
1709640300000|2024-03-05 12:05:00|823.6|822.6|823.6|822.6|824|823|823.4|822.4|166
1709640600000|2024-03-05 12:10:00|823.4|822.4|822.8|821.8|823.9|822.9|822.6|821.6|174
1709640900000|2024-03-05 12:15:00|822.6|821.6|821.1|820.1|822.8|821.8|821.1|820.1|297
1709641200000|2024-03-05 12:20:00|821.4|820.4|821.8|820.8|821.9|820.9|820.9|819.9|270
1709641500000|2024-03-05 12:25:00|821.9|820.9|822.1|821.1|822.3|821.3|821.4|820.4|50
1709641800000|2024-03-05 12:30:00|822.4|821.4|822.4|821.4|822.8|821.8|821.9|820.9|104
1709642100000|2024-03-05 12:35:00|822.1|821.1|821.1|820.1|822.4|821.4|821|820|563
1709642400000|2024-03-05 12:40:00|821.3|820.3|821.6|820.6|821.6|820.6|820.9|819.9|45
1709642700000|2024-03-05 12:45:00|821.5|820.5|821.4|820.4|822.6|821.6|821.1|820.1|144
1709643000000|2024-03-05 12:50:00|821.3|820.3|820.4|819.4|821.4|820.4|820|819|292
1709643300000|2024-03-05 12:55:00|820.3|819.3|820.3|819.3|820.8|819.8|819.9|818.9|68
1709643600000|2024-03-05 13:00:00|820.4|819.4|821|820|821.1|820.1|819|818|667
1709643900000|2024-03-05 13:05:00|820.9|819.9|820.3|819.3|821.1|820.1|818.6|817.6|238
1709644200000|2024-03-05 13:10:00|820.1|819.1|818.8|817.8|820.1|819.1|817.6|816.6|1054
1709644500000|2024-03-05 13:15:00|818.9|817.9|817.9|816.9|819|818|817.1|816.1|416
1709644800000|2024-03-05 13:20:00|817.8|816.8|818.5|817.5|818.8|817.8|816.6|815.6|202
1709645100000|2024-03-05 13:25:00|818.6|817.6|819.5|818.5|819.8|818.8|818.1|817.1|97
1709645400000|2024-03-05 13:30:00|819.4|818.4|823.5|822.5|823.9|822.9|819|818|357
1709645700000|2024-03-05 13:35:00|823.8|822.8|823.6|822.6|824.9|823.9|823.1|822.1|507
1709646000000|2024-03-05 13:40:00|823.5|822.5|824.8|823.8|825.5|824.5|823|822|285
1709646300000|2024-03-05 13:45:00|824.6|823.6|825.9|824.9|826|825|823.5|822.5|165
1709646600000|2024-03-05 13:50:00|826|825|824.5|823.5|826.4|825.4|824.3|823.3|100
1709646900000|2024-03-05 13:55:00|824.6|823.6|825.8|824.8|825.9|824.9|824.4|823.4|34
1709647200000|2024-03-05 14:00:00|825.9|824.9|827.3|826.3|827.6|826.6|823.5|822.5|425
1709647500000|2024-03-05 14:05:00|827.4|826.4|827.1|826.1|829.6|828.6|826.5|825.5|322
1709647800000|2024-03-05 14:10:00|827|826|827.1|826.1|827.9|826.9|825.8|824.8|278
1709648100000|2024-03-05 14:15:00|827|826|826.6|825.6|827.4|826.4|825.5|824.5|158
1709648400000|2024-03-05 14:20:00|826.4|825.4|826.4|825.4|827|826|825.8|824.8|34
1709648700000|2024-03-05 14:25:00|826.3|825.3|827.4|826.4|828.6|827.6|826.1|825.1|122
1709649000000|2024-03-05 14:30:00|827.5|826.5|826.9|825.9|827.5|826.5|824.5|823.5|220
1709649300000|2024-03-05 14:35:00|826.6|825.6|827|826|828.3|827.3|826.6|825.6|228
1709649600000|2024-03-05 14:40:00|826.9|825.9|825.9|824.9|827.1|826.1|825.3|824.3|90
1709649900000|2024-03-05 14:45:00|825.8|824.8|827.1|826.1|827.9|826.9|825.5|824.5|343
1709650200000|2024-03-05 14:50:00|827|826|826.6|825.6|828|827|826.4|825.4|236
1709650500000|2024-03-05 14:55:00|826.5|825.5|823.9|822.9|826.8|825.8|822.8|821.8|320
1709650800000|2024-03-05 15:00:00|824.1|823.1|825.1|824.1|826.9|825.9|824.1|823.1|534
1709651100000|2024-03-05 15:05:00|825|824|822.3|821.3|825.5|824.5|821.1|820.1|739
1709651400000|2024-03-05 15:10:00|822.1|821.1|821.9|820.9|822.6|821.6|820.9|819.9|116
1709651700000|2024-03-05 15:15:00|821.8|820.8|821.1|820.1|822|821|820.1|819.1|185
1709652000000|2024-03-05 15:20:00|821|820|820.6|819.6|821.6|820.6|819.6|818.6|199
1709652300000|2024-03-05 15:25:00|820.8|819.8|818.5|817.5|820.8|819.8|817.6|816.6|494
1709652600000|2024-03-05 15:30:00|818.3|817.3|820.6|819.6|821.4|820.4|818|817|465
1709652900000|2024-03-05 15:35:00|820.5|819.5|822.1|821.1|822.1|821.1|820.1|819.1|344
1709653200000|2024-03-05 15:40:00|822|821|824.9|823.9|825.4|824.4|822|821|294
1709653500000|2024-03-05 15:45:00|825|824|825|824|826.3|825.3|824|823|188
1709653800000|2024-03-05 15:50:00|825.1|824.1|824.9|823.9|826.4|825.4|824.4|823.4|386
1709654100000|2024-03-05 15:55:00|824.8|823.8|825.4|824.4|827.8|826.8|824.8|823.8|423
1709654400000|2024-03-05 16:00:00|825.5|824.5|824.5|823.5|826.1|825.1|823.4|822.4|358
1709654700000|2024-03-05 16:05:00|824.4|823.4|824.5|823.5|826.4|825.4|824.3|823.3|465
1709655000000|2024-03-05 16:10:00|824.4|823.4|822.4|821.4|824.6|823.6|821.8|820.8|570
1709655300000|2024-03-05 16:15:00|822.3|821.3|821.6|820.6|822.9|821.9|819.5|818.5|896
1709655600000|2024-03-05 16:20:00|821.5|820.5|824.9|823.9|825.5|824.5|820.8|819.8|323
1709655900000|2024-03-05 16:25:00|824.8|823.8|822.6|821.6|825.1|824.1|822|821|2234
1709656200000|2024-03-05 16:30:00|822.8|821.8|823.8|822.8|824.4|823.4|822.4|821.4|634
1709656500000|2024-03-05 16:35:00|823.9|822.9|822.4|821.4|823.9|822.9|822|821|320
1709656800000|2024-03-05 16:40:00|822.5|821.5|821.5|820.5|822.6|821.6|821.1|820.1|312
1709657100000|2024-03-05 16:45:00|821.6|820.6|820.6|819.6|822.4|821.4|820.1|819.1|498
1709657400000|2024-03-05 16:50:00|820.4|819.4|819.6|818.6|821.1|820.1|819.4|818.4|206
1709657700000|2024-03-05 16:55:00|819.4|818.4|818.5|817.5|820|819|818.4|817.4|210
1709658000000|2024-03-05 17:00:00|818.4|817.4|818.8|817.8|819.4|818.4|818.1|817.1|144
1709658300000|2024-03-05 17:05:00|818.6|817.6|818.9|817.9|820.6|819.6|818.6|817.6|274
1709658600000|2024-03-05 17:10:00|818.8|817.8|818.6|817.6|819.5|818.5|818.5|817.5|197
1709658900000|2024-03-05 17:15:00|818.5|817.5|817.3|816.3|819.5|818.5|817|816|282
1709659200000|2024-03-05 17:20:00|817.4|816.4|817|816|817.8|816.8|816.4|815.4|186
1709659500000|2024-03-05 17:25:00|816.9|815.9|817.6|816.6|818.1|817.1|816.9|815.9|325
1709659800000|2024-03-05 17:30:00|817.5|816.5|818.6|817.6|818.6|817.6|817.1|816.1|136
1709660100000|2024-03-05 17:35:00|818.8|817.8|820|819|820.1|819.1|818.6|817.6|50
1709660400000|2024-03-05 17:40:00|819.9|818.9|820.1|819.1|820.5|819.5|819|818|79
1709660700000|2024-03-05 17:45:00|820.3|819.3|818.9|817.9|820.3|819.3|818.1|817.1|52
1709661000000|2024-03-05 17:50:00|818.5|817.5|816.9|815.9|818.8|817.8|816.9|815.9|39
1709661300000|2024-03-05 17:55:00|817|816|817.5|816.5|817.9|816.9|816.8|815.8|13
1709661600000|2024-03-05 18:00:00|817.6|816.6|816.4|815.4|817.9|816.9|816.4|815.4|126
1709661900000|2024-03-05 18:05:00|816.5|815.5|816.1|815.1|816.8|815.8|815.9|814.9|47
1709662200000|2024-03-05 18:10:00|816.3|815.3|816.5|815.5|816.9|815.9|815.6|814.6|278
1709662500000|2024-03-05 18:15:00|816.6|815.6|815.9|814.9|817.1|816.1|815.6|814.6|67
1709662800000|2024-03-05 18:20:00|815.6|814.6|815.9|814.9|816.4|815.4|815.6|814.6|44
1709663100000|2024-03-05 18:25:00|816|815|816.3|815.3|816.4|815.4|815.4|814.4|44
1709663400000|2024-03-05 18:30:00|816.1|815.1|815.9|814.9|816.6|815.6|815.6|814.6|32
1709663700000|2024-03-05 18:35:00|815.8|814.8|816.6|815.6|816.9|815.9|815.4|814.4|172
1709664000000|2024-03-05 18:40:00|816.4|815.4|815|814|816.4|815.4|814.8|813.8|154
1709664300000|2024-03-05 18:45:00|814.9|813.9|814|813|815|814|813.8|812.8|85
1709664600000|2024-03-05 18:50:00|813.9|812.9|813.9|812.9|814.8|813.8|813.6|812.6|112
1709664900000|2024-03-05 18:55:00|813.8|812.8|813.4|812.4|814.1|813.1|813.1|812.1|71
1709665200000|2024-03-05 19:00:00|813.3|812.3|814.1|813.1|814.1|813.1|813|812|27
1709665500000|2024-03-05 19:05:00|814|813|814.8|813.8|815.1|814.1|813.9|812.9|59
1709665800000|2024-03-05 19:10:00|814.6|813.6|814|813|815.1|814.1|813.9|812.9|48
1709666100000|2024-03-05 19:15:00|814.1|813.1|816.4|815.4|817.4|816.4|814|813|269
1709666400000|2024-03-05 19:20:00|816.3|815.3|815.5|814.5|816.5|815.5|815.5|814.5|77
1709666700000|2024-03-05 19:25:00|815.4|814.4|814.9|813.9|816.3|815.3|814.5|813.5|881
1709667000000|2024-03-05 19:30:00|815|814|814.9|813.9|815|814|814|813|92
1709667300000|2024-03-05 19:35:00|814.8|813.8|814.9|813.9|815.1|814.1|814.4|813.4|43
1709667600000|2024-03-05 19:40:00|815.1|814.1|814.3|813.3|815.1|814.1|814.3|813.3|46
1709667900000|2024-03-05 19:45:00|814.4|813.4|814.1|813.1|814.5|813.5|814|813|9
1709668200000|2024-03-05 19:50:00|814.3|813.3|814.3|813.3|814.4|813.4|814.1|813.1|25
1709668500000|2024-03-05 19:55:00|814.1|813.1|813.6|812.6|814.1|813.1|813.5|812.5|8
1709668800000|2024-03-05 20:00:00|814|813|814|813|814.4|813.4|813.8|812.8|3
1709669100000|2024-03-05 20:05:00|813.9|812.9|814.3|813.3|814.4|813.4|813.9|812.9|4
1709669400000|2024-03-05 20:10:00|814.4|813.4|813.8|812.8|814.4|813.4|813.6|812.6|3
1709669700000|2024-03-05 20:15:00|813.4|812.4|814.1|813.1|814.3|813.3|813.4|812.4|90
1709670000000|2024-03-05 20:20:00|814.3|813.3|814.4|813.4|814.4|813.4|814.1|813.1|1
1709670300000|2024-03-05 20:25:00|814.3|813.3|814|813|814.3|813.3|813.9|812.9|1
1709670600000|2024-03-05 20:30:00|814.1|813.1|813.9|812.9|814.1|813.1|813.8|812.8|24
1709670900000|2024-03-05 20:35:00|813.8|812.8|814.1|813.1|814.3|813.3|813.8|812.8|7
1709671200000|2024-03-05 20:40:00|814|813|814.1|813.1|814.3|813.3|813.9|812.9|1
1709671500000|2024-03-05 20:45:00|814|813|814|813|814.3|813.3|813.9|812.9|1
1709671800000|2024-03-05 20:50:00|814.1|813.1|814.3|813.3|814.3|813.3|814|813|0
1709672100000|2024-03-05 20:55:00|814.1|813.1|814|813|814.3|813.3|814|813|10
1709672400000|2024-03-05 21:00:00|814.3|813.3|814.6|813.6|814.6|813.6|814|813|43
1709672700000|2024-03-05 21:05:00|814.5|813.5|814.8|813.8|814.9|813.9|814.5|813.5|0
1709673000000|2024-03-05 21:10:00|814.6|813.6|814.3|813.3|814.6|813.6|814.3|813.3|1
1709673300000|2024-03-05 21:15:00|814.5|813.5|814.5|813.5|814.8|813.8|814.5|813.5|0
1709673600000|2024-03-05 21:20:00|814.4|813.4|814.4|813.4|814.5|813.5|814.3|813.3|0
1709673900000|2024-03-05 21:25:00|814.3|813.3|814.5|813.5|814.5|813.5|814.3|813.3|7
1709674200000|2024-03-05 21:30:00|815.4|812.4|815|814|815.4|814.3|814.3|812.4|0
1709674500000|2024-03-05 21:35:00|815.1|814.1|814.8|813.8|815.3|814.3|814.8|813.8|9
1709674800000|2024-03-05 21:40:00|814.6|813.6|814.3|813.3|814.6|813.6|814.3|813.3|0
1709675100000|2024-03-05 21:45:00|814.1|813.1|814.3|813.3|814.3|813.3|814|813|0
1709675400000|2024-03-05 21:50:00|814.4|813.4|814.3|813.3|814.4|813.4|814.3|813.3|0
1709675700000|2024-03-05 21:55:00|814.4|813.4|813.8|812.8|814.4|813.4|813.5|812.5|39
1709676000000|2024-03-05 22:00:00|813.9|812.9|813.9|812.9|813.9|812.9|813.9|812.9|0
1709677500000|2024-03-05 22:25:00|||||||||16
1709677800000|2024-03-05 22:30:00|814.1|813.1|815.1|812.1|815.1|813.3|814|812.1|28
1709678400000|2024-03-05 22:40:00|814.3|813.3|814.3|813.3|814.3|813.3|814.3|813.3|0
1709678700000|2024-03-05 22:45:00|814.1|813.1|814.3|813.3|814.3|813.3|814.1|813.1|0
1709679000000|2024-03-05 22:50:00|814.4|813.4|814.3|813.3|814.4|813.4|814.3|813.3|0
1709679300000|2024-03-05 22:55:00|815.1|812.1|815.1|812.1|815.1|812.1|815.1|812.1|0
1709686800000|2024-03-06 01:00:00|813.6|812.6|814.3|813.3|814.5|813.5|813.5|812.5|4
1709687100000|2024-03-06 01:05:00|814|813|813.8|812.8|814.1|813.1|813.8|812.8|0
1709687400000|2024-03-06 01:10:00|813.9|812.9|814.4|813.4|814.4|813.4|813.8|812.8|0
1709687700000|2024-03-06 01:15:00|814.3|813.3|814.3|813.3|814.6|813.6|814|813|0
1709688000000|2024-03-06 01:20:00|814.4|813.4|814.3|813.3|814.5|813.5|814|813|0
1709688300000|2024-03-06 01:25:00|814.1|813.1|813.9|812.9|814.1|813.1|813.5|812.5|0
1709688600000|2024-03-06 01:30:00|813.8|812.8|813.5|812.5|813.9|812.9|813.5|812.5|0
1709688900000|2024-03-06 01:35:00|813.6|812.6|813.5|812.5|813.9|812.9|813.5|812.5|0
1709689200000|2024-03-06 01:40:00|813.6|812.6|813|812|813.6|812.6|812.8|811.8|16
1709689500000|2024-03-06 01:45:00|812.8|811.8|813|812|813|812|812.8|811.8|1
1709689800000|2024-03-06 01:50:00|813.1|812.1|813.1|812.1|813.3|812.3|813.1|812.1|0
1709690100000|2024-03-06 01:55:00|813.3|812.3|813.4|812.4|813.5|812.5|813.1|812.1|0
1709690400000|2024-03-06 02:00:00|813.3|812.3|813.5|812.5|813.5|812.5|813.1|812.1|0
1709690700000|2024-03-06 02:05:00|813.4|812.4|813.3|812.3|813.6|812.6|813.3|812.3|0
1709691000000|2024-03-06 02:10:00|813.5|812.5|813.5|812.5|813.5|812.5|813.3|812.3|0
1709691300000|2024-03-06 02:15:00|813.4|812.4|813.8|812.8|813.8|812.8|813.3|812.3|0
1709691600000|2024-03-06 02:20:00|813.6|812.6|813.6|812.6|814|813|813.5|812.5|1
1709691900000|2024-03-06 02:25:00|813.5|812.5|813.5|812.5|813.6|812.6|813.5|812.5|0
1709692200000|2024-03-06 02:30:00|813.6|812.6|814.1|813.1|814.3|813.3|813.5|812.5|0
1709692500000|2024-03-06 02:35:00|814.3|813.3|814.6|813.6|814.6|813.6|814.3|813.3|0
1709692800000|2024-03-06 02:40:00|814.5|813.5|815.1|814.1|815.1|814.1|814.4|813.4|0
1709693100000|2024-03-06 02:45:00|815|814|815.3|814.3|815.4|814.4|815|814|0
1709693400000|2024-03-06 02:50:00|815.4|814.4|815|814|815.4|814.4|814.6|813.6|1
1709693700000|2024-03-06 02:55:00|815.1|814.1|815|814|815.4|814.4|815|814|10
1709694000000|2024-03-06 03:00:00|815.1|814.1|814.8|813.8|815.1|814.1|814.6|813.6|0
1709694300000|2024-03-06 03:05:00|814.9|813.9|814.5|813.5|814.9|813.9|814.5|813.5|2
1709694600000|2024-03-06 03:10:00|814.6|813.6|814.5|813.5|814.8|813.8|814.5|813.5|0
1709694900000|2024-03-06 03:15:00|814.6|813.6|815.3|814.3|815.3|814.3|814.6|813.6|0
1709695200000|2024-03-06 03:20:00|815|814|815.5|814.5|815.9|814.9|815|814|0
1709695500000|2024-03-06 03:25:00|815.4|814.4|816|815|816|815|815.3|814.3|2
1709695800000|2024-03-06 03:30:00|816.1|815.1|815.9|814.9|816.1|815.1|815.8|814.8|0
1709696100000|2024-03-06 03:35:00|815.8|814.8|815.8|814.8|816|815|815.4|814.4|2
1709696400000|2024-03-06 03:40:00|815.6|814.6|815.8|814.8|815.8|814.8|815.6|814.6|0
1709697000000|2024-03-06 03:50:00|||||||||1
1709697300000|2024-03-06 03:55:00|815.9|814.9|816|815|816|815|815.9|814.9|0
1709697600000|2024-03-06 04:00:00|815.9|814.9|815.5|814.5|815.9|814.9|815.5|814.5|0
1709697900000|2024-03-06 04:05:00|815.6|814.6|815.9|814.9|815.9|814.9|815.5|814.5|0
1709698200000|2024-03-06 04:10:00|815.8|814.8|816.3|815.3|816.3|815.3|815.8|814.8|12
1709698500000|2024-03-06 04:15:00|816.5|815.5|816.3|815.3|816.5|815.5|816.3|815.3|0
1709698800000|2024-03-06 04:20:00|816|815|816|815|816.3|815.3|816|815|0
1709699700000|2024-03-06 04:35:00|816.1|815.1|816.3|815.3|816.3|815.3|816.1|815.1|0
1709700000000|2024-03-06 04:40:00|816.4|815.4|816.3|815.3|816.4|815.4|816.3|815.3|0
1709700300000|2024-03-06 04:45:00|816.4|815.4|816.3|815.3|816.5|815.5|816|815|0
1709700600000|2024-03-06 04:50:00|816.1|815.1|816.3|815.3|816.3|815.3|816.1|815.1|0
1709700900000|2024-03-06 04:55:00|816.1|815.1|816.3|815.3|816.4|815.4|816|815|0
1709701200000|2024-03-06 05:00:00|816.1|815.1|816.5|815.5|816.5|815.5|816.1|815.1|11
1709701500000|2024-03-06 05:05:00|816.3|815.3|816.5|815.5|816.5|815.5|816.3|815.3|2
1709701800000|2024-03-06 05:10:00|816.6|815.6|816.9|815.9|817|816|816.6|815.6|2
1709702100000|2024-03-06 05:15:00|816.6|815.6|816.8|815.8|816.8|815.8|816.5|815.5|2
1709702400000|2024-03-06 05:20:00|816.9|815.9|816.9|815.9|817|816|816.9|815.9|0
1709702700000|2024-03-06 05:25:00|817|816|817|816|817.1|816.1|816.8|815.8|0
1709703000000|2024-03-06 05:30:00|816.9|815.9|816|815|817.3|816.3|815.9|814.9|1
1709703300000|2024-03-06 05:35:00|816.1|815.1|816.5|815.5|816.5|815.5|816.1|815.1|2
1709703600000|2024-03-06 05:40:00|816.6|815.6|817|816|817.3|816.3|816.6|815.6|0
1709703900000|2024-03-06 05:45:00|816.9|815.9|816.6|815.6|816.9|815.9|816.6|815.6|3
1709704200000|2024-03-06 05:50:00|816.8|815.8|817.5|816.5|817.5|816.5|816.8|815.8|51
1709704500000|2024-03-06 05:55:00|817.3|816.3|817.3|816.3|817.4|816.4|817.1|816.1|7
1709704800000|2024-03-06 06:00:00|817.1|816.1|817|816|817.1|816.1|817|816|1
1709705100000|2024-03-06 06:05:00|817.1|816.1|817.1|816.1|817.4|816.4|817|816|3
1709705400000|2024-03-06 06:10:00|817.3|816.3|817.3|816.3|817.5|816.5|817|816|76
1709705700000|2024-03-06 06:15:00|817.1|816.1|816.5|815.5|817.3|816.3|816.5|815.5|27
1709706000000|2024-03-06 06:20:00|||||||||2
1709706300000|2024-03-06 06:25:00|816.6|815.6|817|816|817.1|816.1|816.6|815.6|0
1709706600000|2024-03-06 06:30:00|817.1|816.1|817.4|816.4|817.5|816.5|817|816|30
1709706900000|2024-03-06 06:35:00|817.5|816.5|816.9|815.9|817.5|816.5|816.9|815.9|7
1709707200000|2024-03-06 06:40:00|816.8|815.8|816.5|815.5|816.9|815.9|816.5|815.5|4
1709707500000|2024-03-06 06:45:00|816.6|815.6|816.6|815.6|816.9|815.9|815.8|814.8|346
1709707800000|2024-03-06 06:50:00|816.9|815.9|816.5|815.5|816.9|815.9|816.1|815.1|91
1709708100000|2024-03-06 06:55:00|816.3|815.3|816.3|815.3|816.5|815.5|816|815|14
1709708400000|2024-03-06 07:00:00|816.1|815.1|816.3|815.3|816.5|815.5|816|815|9
1709708700000|2024-03-06 07:05:00|816.1|815.1|816.5|815.5|817|816|816.1|815.1|58
1709709000000|2024-03-06 07:10:00|816.4|815.4|816.1|815.1|816.5|815.5|816|815|57
1709709300000|2024-03-06 07:15:00|816|815|816.1|815.1|816.3|815.3|815.8|814.8|14
1709709600000|2024-03-06 07:20:00|816|815|816.6|815.6|816.6|815.6|815.9|814.9|13
1709709900000|2024-03-06 07:25:00|816.5|815.5|816.4|815.4|816.5|815.5|815.8|814.8|18
1709710200000|2024-03-06 07:30:00|816.5|815.5|817.3|816.3|817.3|816.3|816.3|815.3|41
1709710500000|2024-03-06 07:35:00|817.1|816.1|816.6|815.6|817.1|816.1|816.3|815.3|14
1709710800000|2024-03-06 07:40:00|816.5|815.5|816.5|815.5|816.9|815.9|816.5|815.5|33
1709711100000|2024-03-06 07:45:00|816.4|815.4|815.4|814.4|816.4|815.4|815.1|814.1|243
1709711400000|2024-03-06 07:50:00|815.3|814.3|815.5|814.5|816.1|815.1|815.1|814.1|52
1709711700000|2024-03-06 07:55:00|815.6|814.6|816.1|815.1|816.4|815.4|815.5|814.5|20
1709712000000|2024-03-06 08:00:00|816|815|816|815|816|815|815|814|53
1709712300000|2024-03-06 08:05:00|816.1|815.1|816.9|815.9|816.9|815.9|815.5|814.5|202
1709712600000|2024-03-06 08:10:00|817.1|816.1|816.8|815.8|817.4|816.4|816.6|815.6|107
1709712900000|2024-03-06 08:15:00|816.9|815.9|817|816|817.1|816.1|816.5|815.5|50
1709713200000|2024-03-06 08:20:00|817.1|816.1|816.9|815.9|817.5|816.5|816.4|815.4|299
1709713500000|2024-03-06 08:25:00|816.8|815.8|817.5|816.5|818.4|817.4|816.1|815.1|516
1709713800000|2024-03-06 08:30:00|817.6|816.6|817.3|816.3|817.8|816.8|816.5|815.5|354
1709714100000|2024-03-06 08:35:00|817.4|816.4|817.9|816.9|817.9|816.9|816.5|815.5|310
1709714400000|2024-03-06 08:40:00|818.1|817.1|818.1|817.1|818.4|817.4|817.6|816.6|61
1709714700000|2024-03-06 08:45:00|818.3|817.3|818.6|817.6|819.4|818.4|817.6|816.6|294
1709715000000|2024-03-06 08:50:00|818.5|817.5|818.5|817.5|818.9|817.9|818.3|817.3|53
1709715300000|2024-03-06 08:55:00|818.4|817.4|818.1|817.1|818.6|817.6|817.9|816.9|93
1709715600000|2024-03-06 09:00:00|818.3|817.3|817.5|816.5|818.3|817.3|816.1|815.1|455
1709715900000|2024-03-06 09:05:00|817.4|816.4|816.8|815.8|817.8|816.8|816.6|815.6|59
1709716200000|2024-03-06 09:10:00|816.9|815.9|816.1|815.1|816.9|815.9|815.5|814.5|64
1709716500000|2024-03-06 09:15:00|816.3|815.3|815.6|814.6|816.3|815.3|815.3|814.3|206
1709716800000|2024-03-06 09:20:00|815.8|814.8|818.3|817.3|818.4|817.4|815.6|814.6|98
1709717100000|2024-03-06 09:25:00|818.4|817.4|817.4|816.4|818.4|817.4|816.6|815.6|100
1709717400000|2024-03-06 09:30:00|817.5|816.5|817.6|816.6|818.4|817.4|817.5|816.5|9
1709717700000|2024-03-06 09:35:00|817.5|816.5|817.9|816.9|818.1|817.1|817.4|816.4|33
1709718000000|2024-03-06 09:40:00|818|817|816.8|815.8|818|817|816.6|815.6|102
1709718300000|2024-03-06 09:45:00|816.9|815.9|817.6|816.6|817.6|816.6|816.6|815.6|28
1709718600000|2024-03-06 09:50:00|817.5|816.5|817.9|816.9|817.9|816.9|817.4|816.4|36
1709718900000|2024-03-06 09:55:00|818|817|818.1|817.1|818.5|817.5|817.4|816.4|95
1709719200000|2024-03-06 10:00:00|818.3|817.3|817.8|816.8|818.9|817.9|817.4|816.4|183
1709719500000|2024-03-06 10:05:00|817.6|816.6|816.8|815.8|817.9|816.9|816.8|815.8|53
1709719800000|2024-03-06 10:10:00|817|816|816.8|815.8|817.1|816.1|816.6|815.6|37
1709720100000|2024-03-06 10:15:00|816.9|815.9|817.1|816.1|817.5|816.5|816.6|815.6|182
1709720400000|2024-03-06 10:20:00|817|816|815.9|814.9|817|816|815.4|814.4|55
1709720700000|2024-03-06 10:25:00|816|815|816.3|815.3|816.5|815.5|815.5|814.5|31
1709721000000|2024-03-06 10:30:00|816.4|815.4|815.4|814.4|816.4|815.4|815.3|814.3|65
1709721300000|2024-03-06 10:35:00|815.3|814.3|815.4|814.4|815.6|814.6|814.9|813.9|26
1709721600000|2024-03-06 10:40:00|815.3|814.3|814.8|813.8|815.4|814.4|814.4|813.4|372
1709721900000|2024-03-06 10:45:00|814.6|813.6|814.6|813.6|814.9|813.9|813.6|812.6|220
1709722200000|2024-03-06 10:50:00|814.5|813.5|814.8|813.8|815.4|814.4|814.5|813.5|47
1709722500000|2024-03-06 10:55:00|814.6|813.6|814.5|813.5|814.9|813.9|814.1|813.1|21
1709722800000|2024-03-06 11:00:00|814.6|813.6|814.9|813.9|815.1|814.1|814.4|813.4|173
1709723100000|2024-03-06 11:05:00|814.8|813.8|815|814|815.1|814.1|814.6|813.6|110
1709723400000|2024-03-06 11:10:00|815.1|814.1|816.3|815.3|816.6|815.6|815|814|525
1709723700000|2024-03-06 11:15:00|816.1|815.1|815.9|814.9|816.4|815.4|815.8|814.8|36
1709724000000|2024-03-06 11:20:00|815.8|814.8|815.9|814.9|816.1|815.1|815.4|814.4|33
1709724300000|2024-03-06 11:25:00|816|815|816|815|816.4|815.4|815.8|814.8|109
1709724600000|2024-03-06 11:30:00|815.9|814.9|816|815|816.1|815.1|815.1|814.1|26
1709724900000|2024-03-06 11:35:00|816.3|815.3|816.9|815.9|816.9|815.9|815.8|814.8|118
1709725200000|2024-03-06 11:40:00|816.8|815.8|816.4|815.4|817.4|816.4|816.4|815.4|48
1709725500000|2024-03-06 11:45:00|816.3|815.3|816.4|815.4|816.4|815.4|815.9|814.9|164
1709725800000|2024-03-06 11:50:00|816.3|815.3|816|815|816.4|815.4|816|815|44
1709726100000|2024-03-06 11:55:00|815.9|814.9|816.4|815.4|816.4|815.4|815.9|814.9|85
1709726400000|2024-03-06 12:00:00|816.3|815.3|816.1|815.1|816.9|815.9|816.1|815.1|100
1709726700000|2024-03-06 12:05:00|815.9|814.9|816.6|815.6|816.6|815.6|815.8|814.8|118
1709727000000|2024-03-06 12:10:00|816.3|815.3|815.4|814.4|816.5|815.5|815.3|814.3|222
1709727300000|2024-03-06 12:15:00|815.3|814.3|815.8|814.8|815.9|814.9|815.3|814.3|203
1709727600000|2024-03-06 12:20:00|815.9|814.9|816.3|815.3|816.3|815.3|815.1|814.1|25
1709727900000|2024-03-06 12:25:00|816.4|815.4|816.1|815.1|816.4|815.4|816|815|11
1709728200000|2024-03-06 12:30:00|816.3|815.3|816.3|815.3|816.6|815.6|815.6|814.6|40
1709728500000|2024-03-06 12:35:00|816.1|815.1|816.4|815.4|816.5|815.5|816|815|71
1709728800000|2024-03-06 12:40:00|816.5|815.5|815.8|814.8|816.6|815.6|815.1|814.1|257
1709729100000|2024-03-06 12:45:00|815.6|814.6|815.8|814.8|815.9|814.9|815.4|814.4|40
1709729400000|2024-03-06 12:50:00|815.6|814.6|815.6|814.6|815.9|814.9|815.3|814.3|140
1709729700000|2024-03-06 12:55:00|815.5|814.5|816.1|815.1|816.1|815.1|815.5|814.5|26
1709730000000|2024-03-06 13:00:00|816.5|815.5|819|818|819.3|818.3|816|815|665
1709730300000|2024-03-06 13:05:00|818.9|817.9|818.9|817.9|819.1|818.1|818|817|73
1709730600000|2024-03-06 13:10:00|818.8|817.8|818.3|817.3|819.1|818.1|818|817|90
1709730900000|2024-03-06 13:15:00|818.4|817.4|817.9|816.9|818.9|817.9|817.6|816.6|108
1709731200000|2024-03-06 13:20:00|818|817|818.4|817.4|818.6|817.6|817.9|816.9|69
1709731500000|2024-03-06 13:25:00|818.5|817.5|817.9|816.9|819.1|818.1|817.6|816.6|299
1709731800000|2024-03-06 13:30:00|817.6|816.6|818.1|817.1|818.4|817.4|817|816|66
1709732100000|2024-03-06 13:35:00|818.3|817.3|818.6|817.6|819.1|818.1|818|817|50
1709732400000|2024-03-06 13:40:00|818.8|817.8|819.4|818.4|819.4|818.4|818.3|817.3|27
1709732700000|2024-03-06 13:45:00|819.3|818.3|818.9|817.9|819.3|818.3|818.5|817.5|7
1709733000000|2024-03-06 13:50:00|819|818|820.6|819.6|820.9|819.9|818.9|817.9|144
1709733300000|2024-03-06 13:55:00|820.8|819.8|821.1|820.1|821.9|820.9|820.6|819.6|165
1709733600000|2024-03-06 14:00:00|821|820|822.5|821.5|823.3|822.3|820.3|819.3|381
1709733900000|2024-03-06 14:05:00|822.4|821.4|822|821|822.5|821.5|821.1|820.1|184
1709734200000|2024-03-06 14:10:00|821.9|820.9|824.1|823.1|824.4|823.4|821.9|820.9|170
1709734500000|2024-03-06 14:15:00|824.3|823.3|824.4|823.4|825.1|824.1|824.1|823.1|425
1709734800000|2024-03-06 14:20:00|824.6|823.6|825|824|825.4|824.4|824.5|823.5|171
1709735100000|2024-03-06 14:25:00|825.1|824.1|825.8|824.8|825.9|824.9|824.6|823.6|447
1709735400000|2024-03-06 14:30:00|825.9|824.9|826.5|825.5|826.9|825.9|825.4|824.4|362
1709735700000|2024-03-06 14:35:00|826.6|825.6|826.6|825.6|828.1|827.1|826.5|825.5|227
1709736000000|2024-03-06 14:40:00|826.4|825.4|826.6|825.6|826.9|825.9|825.4|824.4|264
1709736300000|2024-03-06 14:45:00|826.5|825.5|826|825|827.6|826.6|825.9|824.9|316
1709736600000|2024-03-06 14:50:00|825.9|824.9|826.3|825.3|826.4|825.4|824.8|823.8|180
1709736900000|2024-03-06 14:55:00|826.1|825.1|825.5|824.5|826.3|825.3|825.4|824.4|193
1709737200000|2024-03-06 15:00:00|825.8|824.8|826.1|825.1|826.4|825.4|824.6|823.6|246
1709737500000|2024-03-06 15:05:00|826.3|825.3|825.8|824.8|826.4|825.4|825.3|824.3|180
1709737800000|2024-03-06 15:10:00|825.9|824.9|826.9|825.9|828.1|827.1|825.9|824.9|289
1709738100000|2024-03-06 15:15:00|826.8|825.8|826.4|825.4|828|827|826.3|825.3|548
1709738400000|2024-03-06 15:20:00|826.5|825.5|825.3|824.3|826.6|825.6|825.1|824.1|364
1709738700000|2024-03-06 15:25:00|825.1|824.1|825.9|824.9|825.9|824.9|824.8|823.8|81
1709739000000|2024-03-06 15:30:00|828.9|825.9|832.8|831.8|833.9|832.9|828.4|825.9|1153
1709739300000|2024-03-06 15:35:00|832.9|831.9|837|836|837.8|836.8|832.9|831.9|1103
1709739600000|2024-03-06 15:40:00|836.9|835.9|837.6|836.6|837.9|836.9|836.4|835.4|610
1709739900000|2024-03-06 15:45:00|837.9|836.9|837.3|836.3|838.8|837.8|836.8|835.8|581
1709740200000|2024-03-06 15:50:00|837.4|836.4|839.1|838.1|839.3|838.3|837.1|836.1|171
1709740500000|2024-03-06 15:55:00|839.3|838.3|837.1|836.1|839.5|838.5|836.1|835.1|643
1709740800000|2024-03-06 16:00:00|837.3|836.3|838.6|837.6|838.6|837.6|837.3|836.3|380
1709741100000|2024-03-06 16:05:00|838.9|837.9|837.3|836.3|839.1|838.1|836.6|835.6|443
1709741400000|2024-03-06 16:10:00|837.1|836.1|837.4|836.4|837.9|836.9|835.9|834.9|447
1709741700000|2024-03-06 16:15:00|837.5|836.5|837.3|836.3|838.5|837.5|836.6|835.6|688
1709742000000|2024-03-06 16:20:00|837.4|836.4|837.6|836.6|838.1|837.1|836.6|835.6|397
1709742300000|2024-03-06 16:25:00|837.4|836.4|838.4|837.4|838.9|837.9|837.4|836.4|433
1709742600000|2024-03-06 16:30:00|838.5|837.5|838.9|837.9|840.1|839.1|838.4|837.4|962
1709742900000|2024-03-06 16:35:00|839|838|840|839|840.3|839.3|838.6|837.6|148
1709743200000|2024-03-06 16:40:00|840.1|839.1|839.4|838.4|840.6|839.6|839.4|838.4|176
1709743500000|2024-03-06 16:45:00|839.3|838.3|839|838|839.5|838.5|838.8|837.8|543
1709743800000|2024-03-06 16:50:00|838.9|837.9|838.5|837.5|839.1|838.1|837.9|836.9|626
1709744100000|2024-03-06 16:55:00|838.4|837.4|837.1|836.1|839.1|838.1|837.1|836.1|231
1709744400000|2024-03-06 17:00:00|837|836|837|836|837.4|836.4|836.4|835.4|157
1709744700000|2024-03-06 17:05:00|836.9|835.9|836.1|835.1|837.1|836.1|835.4|834.4|258
1709745000000|2024-03-06 17:10:00|835.9|834.9|836.1|835.1|836.8|835.8|835.8|834.8|83
1709745300000|2024-03-06 17:15:00|836.3|835.3|838.6|837.6|838.9|837.9|836.3|835.3|62
1709745600000|2024-03-06 17:20:00|838.3|837.3|838.4|837.4|839|838|837.9|836.9|61
1709745900000|2024-03-06 17:25:00|838.3|837.3|838.5|837.5|838.6|837.6|837.5|836.5|185
1709746200000|2024-03-06 17:30:00|838.3|837.3|839.1|838.1|839.1|838.1|838.3|837.3|51
1709746500000|2024-03-06 17:35:00|839.3|838.3|839.6|838.6|840.3|839.3|838.8|837.8|418
1709746800000|2024-03-06 17:40:00|839.8|838.8|839.4|838.4|840.5|839.5|839.4|838.4|91
1709747100000|2024-03-06 17:45:00|839.1|838.1|839.5|838.5|840|839|839|838|298
1709747400000|2024-03-06 17:50:00|839.6|838.6|839.4|838.4|840|839|839.1|838.1|18
1709747700000|2024-03-06 17:55:00|839.5|838.5|839.9|838.9|840.3|839.3|839.4|838.4|197
1709748000000|2024-03-06 18:00:00|839.8|838.8|839.9|838.9|840.1|839.1|839.5|838.5|205
1709748300000|2024-03-06 18:05:00|839.8|838.8|839.8|838.8|839.9|838.9|838.6|837.6|142
1709748600000|2024-03-06 18:10:00|839.9|838.9|839.5|838.5|840.6|839.6|839.4|838.4|20
1709748900000|2024-03-06 18:15:00|839.6|838.6|839.1|838.1|839.9|838.9|838.6|837.6|127
1709749200000|2024-03-06 18:20:00|839.3|838.3|839.1|838.1|839.3|838.3|838.4|837.4|68
1709749500000|2024-03-06 18:25:00|839.3|838.3|839.3|838.3|839.3|838.3|838.4|837.4|49
1709749800000|2024-03-06 18:30:00|839.1|838.1|838|837|839.4|838.4|837.6|836.6|36
1709750100000|2024-03-06 18:35:00|838.1|837.1|839|838|839.6|838.6|837.8|836.8|85
1709750400000|2024-03-06 18:40:00|838.9|837.9|838.1|837.1|839.1|838.1|837.6|836.6|113
1709750700000|2024-03-06 18:45:00|838|837|837.9|836.9|839|838|837.6|836.6|48
1709751000000|2024-03-06 18:50:00|838|837|837.9|836.9|838.5|837.5|837.4|836.4|29
1709751300000|2024-03-06 18:55:00|837.8|836.8|838.3|837.3|838.4|837.4|837.8|836.8|39
1709751600000|2024-03-06 19:00:00|838.1|837.1|837.9|836.9|838.3|837.3|836.9|835.9|125
1709751900000|2024-03-06 19:05:00|838|837|838.1|837.1|838.6|837.6|837.9|836.9|277
1709752200000|2024-03-06 19:10:00|838.3|837.3|837.4|836.4|838.3|837.3|837.4|836.4|44
1709752500000|2024-03-06 19:15:00|837.5|836.5|837.1|836.1|838.3|837.3|837.1|836.1|51
1709752800000|2024-03-06 19:20:00|837|836|836.3|835.3|837.1|836.1|836.1|835.1|38
1709753100000|2024-03-06 19:25:00|836.1|835.1|835.8|834.8|836.3|835.3|835.3|834.3|773
1709753400000|2024-03-06 19:30:00|835.9|834.9|834.4|833.4|835.9|834.9|833.6|832.6|136
1709753700000|2024-03-06 19:35:00|834.5|833.5|834.4|833.4|834.5|833.5|834.1|833.1|37
1709754000000|2024-03-06 19:40:00|834.3|833.3|834.6|833.6|834.9|833.9|834.3|833.3|46
1709754300000|2024-03-06 19:45:00|834.8|833.8|834.9|833.9|835.1|834.1|834.6|833.6|14
1709754600000|2024-03-06 19:50:00|835|834|835|834|835.1|834.1|834.6|833.6|3
1709754900000|2024-03-06 19:55:00|834.9|833.9|834.6|833.6|835|834|834.4|833.4|15
1709755200000|2024-03-06 20:00:00|834.5|833.5|834.6|833.6|834.9|833.9|834.5|833.5|31
1709755500000|2024-03-06 20:05:00|834.5|833.5|834.5|833.5|834.6|833.6|834.3|833.3|44
1709755800000|2024-03-06 20:10:00|834.6|833.6|834.9|833.9|835.1|834.1|834.6|833.6|9
1709756100000|2024-03-06 20:15:00|835|834|834.9|833.9|835.3|834.3|834.9|833.9|2
1709756400000|2024-03-06 20:20:00|834.8|833.8|833.9|832.9|834.9|833.9|833.8|832.8|10
1709756700000|2024-03-06 20:25:00|833.8|832.8|834.1|833.1|834.3|833.3|833.6|832.6|1
1709757000000|2024-03-06 20:30:00|834.3|833.3|834.6|833.6|834.8|833.8|834.1|833.1|14
1709757300000|2024-03-06 20:35:00|834.5|833.5|834.4|833.4|834.5|833.5|834.3|833.3|1
1709757600000|2024-03-06 20:40:00|834.5|833.5|834.6|833.6|834.8|833.8|834.4|833.4|2
1709757900000|2024-03-06 20:45:00|834.5|833.5|834.9|833.9|835|834|834.5|833.5|1
1709758200000|2024-03-06 20:50:00|834.8|833.8|834.8|833.8|834.9|833.9|834.5|833.5|0
1709758500000|2024-03-06 20:55:00|834.6|833.6|834.5|833.5|834.8|833.8|834.1|833.1|17
1709758800000|2024-03-06 21:00:00|834.4|833.4|834.3|833.3|834.5|833.5|834.3|833.3|0
1709759100000|2024-03-06 21:05:00|834.4|833.4|834.5|833.5|834.5|833.5|834.4|833.4|0
1709759400000|2024-03-06 21:10:00|834.6|833.6|835|834|835|834|834.6|833.6|1
1709759700000|2024-03-06 21:15:00|834.9|833.9|835|834|835|834|834.8|833.8|11
1709760000000|2024-03-06 21:20:00|834.9|833.9|835.3|834.3|835.3|834.3|834.9|833.9|5
1709760300000|2024-03-06 21:25:00|835.1|834.1|834.8|833.8|835.1|834.1|834.8|833.8|1
1709760600000|2024-03-06 21:30:00|834.9|833.9|835|834|835|834|834.8|833.8|1
1709761500000|2024-03-06 21:45:00|||||||||1
1709761800000|2024-03-06 21:50:00|835.1|834.1|835|834|835.3|834.3|835|834|0
1709762100000|2024-03-06 21:55:00|835.3|834.3|834.8|833.8|835.3|834.3|834.6|833.6|6
1709762400000|2024-03-06 22:00:00|834.9|833.9|834.9|833.9|834.9|833.9|834.9|833.9|0
1709763300000|2024-03-06 22:15:00|835|834|834.9|833.9|835|834|834.9|833.9|9
1709773200000|2024-03-07 01:00:00|835|834|835.8|834.8|836|835|835|834|0
1709773500000|2024-03-07 01:05:00|835.6|834.6|835.6|834.6|835.8|834.8|835.4|834.4|1
1709773800000|2024-03-07 01:10:00|835.5|834.5|835.5|834.5|836|835|835.5|834.5|0
1709774100000|2024-03-07 01:15:00|835.6|834.6|835.8|834.8|836.1|835.1|835.6|834.6|1
1709774400000|2024-03-07 01:20:00|835.9|834.9|835.9|834.9|836.1|835.1|835.8|834.8|0
1709774700000|2024-03-07 01:25:00|836|835|836|835|836.1|835.1|835.9|834.9|9
1709775000000|2024-03-07 01:30:00|835.9|834.9|835.6|834.6|836.1|835.1|835.6|834.6|0
1709775300000|2024-03-07 01:35:00|835.5|834.5|835.3|834.3|835.6|834.6|835.3|834.3|3
1709775600000|2024-03-07 01:40:00|835.4|834.4|835.5|834.5|835.6|834.6|835.4|834.4|1
1709775900000|2024-03-07 01:45:00|835.4|834.4|835.1|834.1|835.5|834.5|835.1|834.1|0
1709776200000|2024-03-07 01:50:00|835.3|834.3|834.8|833.8|835.3|834.3|834.3|833.3|3
1709776500000|2024-03-07 01:55:00|834.6|833.6|835.3|834.3|835.3|834.3|834.6|833.6|0
1709776800000|2024-03-07 02:00:00|835.1|834.1|834.8|833.8|835.3|834.3|834.6|833.6|0
1709777100000|2024-03-07 02:05:00|834.6|833.6|834.5|833.5|834.8|833.8|834.3|833.3|0
1709777400000|2024-03-07 02:10:00|834.4|833.4|834.1|833.1|834.5|833.5|834|833|0
1709777700000|2024-03-07 02:15:00|834|833|834|833|834.1|833.1|834|833|0
1709778000000|2024-03-07 02:20:00|834.1|833.1|834|833|834.5|833.5|834|833|2
1709778300000|2024-03-07 02:25:00|834.1|833.1|834.1|833.1|834.3|833.3|834.1|833.1|0
1709778600000|2024-03-07 02:30:00|834|833|834.5|833.5|834.6|833.6|834|833|0
1709778900000|2024-03-07 02:35:00|834.6|833.6|834.6|833.6|834.9|833.9|834.5|833.5|7
1709779200000|2024-03-07 02:40:00|834.5|833.5|834.8|833.8|834.9|833.9|834.5|833.5|1
1709779500000|2024-03-07 02:45:00|834.6|833.6|835|834|835.1|834.1|834.6|833.6|0
1709779800000|2024-03-07 02:50:00|835.1|834.1|835|834|835.5|834.5|835|834|0
1709780100000|2024-03-07 02:55:00|835.3|834.3|835.3|834.3|835.5|834.5|835.1|834.1|0
1709780400000|2024-03-07 03:00:00|835.1|834.1|834.8|833.8|835.1|834.1|834.8|833.8|1
1709780700000|2024-03-07 03:05:00|834.6|833.6|834.3|833.3|834.8|833.8|834.1|833.1|1
1709781000000|2024-03-07 03:10:00|834.4|833.4|834|833|834.4|833.4|834|833|0
1709781300000|2024-03-07 03:15:00|834.1|833.1|833.8|832.8|834.1|833.1|833.8|832.8|0
1709781600000|2024-03-07 03:20:00|833.6|832.6|833.5|832.5|833.8|832.8|833.5|832.5|1
1709781900000|2024-03-07 03:25:00|833.6|832.6|833.6|832.6|834|833|833.5|832.5|0
1709782200000|2024-03-07 03:30:00|833.8|832.8|833.8|832.8|833.9|832.9|833.6|832.6|1
1709782500000|2024-03-07 03:35:00|833.6|832.6|833.8|832.8|833.9|832.9|833.6|832.6|0
1709782800000|2024-03-07 03:40:00|833.6|832.6|833.8|832.8|833.8|832.8|833.1|832.1|7
1709783100000|2024-03-07 03:45:00|833.6|832.6|834|833|834|833|833.6|832.6|1
1709783400000|2024-03-07 03:50:00|833.9|832.9|834|833|834|833|833.9|832.9|0
1709783700000|2024-03-07 03:55:00|834.3|833.3|834.3|833.3|834.4|833.4|834|833|0
1709784000000|2024-03-07 04:00:00|834.4|833.4|834.3|833.3|834.4|833.4|834.1|833.1|0
1709784300000|2024-03-07 04:05:00|834.1|833.1|834|833|834.3|833.3|834|833|0
1709784600000|2024-03-07 04:10:00|833.8|832.8|833.8|832.8|833.8|832.8|833.6|832.6|1
1709784900000|2024-03-07 04:15:00|833.9|832.9|833.8|832.8|834|833|833.8|832.8|0
1709785200000|2024-03-07 04:20:00|833.9|832.9|834|833|834|833|833.8|832.8|0
1709786700000|2024-03-07 04:45:00|833.8|832.8|833.8|832.8|833.8|832.8|833.8|832.8|12
1709787000000|2024-03-07 04:50:00|833.6|832.6|833.8|832.8|833.8|832.8|833.5|832.5|0
1709787300000|2024-03-07 04:55:00|833.9|832.9|833.9|832.9|834|833|833.8|832.8|0
1709787600000|2024-03-07 05:00:00|834|833|833.8|832.8|834|833|833.8|832.8|0
1709787900000|2024-03-07 05:05:00|833.9|832.9|833.8|832.8|833.9|832.9|833.8|832.8|0
1709788200000|2024-03-07 05:10:00|833.9|832.9|833.6|832.6|834|833|833.5|832.5|23
1709788500000|2024-03-07 05:15:00|833.5|832.5|833.8|832.8|833.8|832.8|833.5|832.5|0
1709788800000|2024-03-07 05:20:00|833.9|832.9|833.9|832.9|833.9|832.9|833.9|832.9|0
1709789100000|2024-03-07 05:25:00|833.8|832.8|833.9|832.9|833.9|832.9|833.8|832.8|2
1709789400000|2024-03-07 05:30:00|834|833|834.5|833.5|834.8|833.8|833.8|832.8|4
1709789700000|2024-03-07 05:35:00|834.4|833.4|834.3|833.3|834.8|833.8|834.3|833.3|2
1709790000000|2024-03-07 05:40:00|833.8|832.8|833.8|832.8|833.8|832.8|833.5|832.5|6
1709790300000|2024-03-07 05:45:00|833.6|832.6|833.8|832.8|833.8|832.8|833.5|832.5|1
1709790600000|2024-03-07 05:50:00|833.9|832.9|834.1|833.1|834.3|833.3|833.9|832.9|1
1709790900000|2024-03-07 05:55:00|834.3|833.3|834.4|833.4|834.4|833.4|834.1|833.1|0
1709791200000|2024-03-07 06:00:00|834|833|834|833|834|833|833.8|832.8|2
1709791500000|2024-03-07 06:05:00|833.9|832.9|833.8|832.8|834|833|833.5|832.5|3
1709791800000|2024-03-07 06:10:00|833.6|832.6|834|833|834|833|833.5|832.5|2
1709792100000|2024-03-07 06:15:00|834.3|833.3|834|833|834.3|833.3|833.9|832.9|0
1709792400000|2024-03-07 06:20:00|833.9|832.9|834.8|833.8|834.8|833.8|833.9|832.9|0
1709792700000|2024-03-07 06:25:00|834.6|833.6|834.8|833.8|834.8|833.8|834.5|833.5|0
1709793000000|2024-03-07 06:30:00|834.5|833.5|834|833|834.8|833.8|834|833|0
1709793300000|2024-03-07 06:35:00|834.1|833.1|834.4|833.4|834.8|833.8|834|833|3
1709793600000|2024-03-07 06:40:00|834.5|833.5|833.8|832.8|834.8|833.8|833.6|832.6|25
1709793900000|2024-03-07 06:45:00|833.6|832.6|833.9|832.9|834|833|833.4|832.4|6
1709794200000|2024-03-07 06:50:00|833.8|832.8|833.3|832.3|834|833|833.3|832.3|10
1709794500000|2024-03-07 06:55:00|833.4|832.4|833.4|832.4|833.8|832.8|833.3|832.3|1
1709794800000|2024-03-07 07:00:00|833.3|832.3|832.8|831.8|833.6|832.6|832.8|831.8|11
1709795100000|2024-03-07 07:05:00|832.9|831.9|833.1|832.1|833.1|832.1|832.8|831.8|0
1709795400000|2024-03-07 07:10:00|833|832|834|833|834.8|833.8|833|832|76
1709795700000|2024-03-07 07:15:00|834.1|833.1|834.3|833.3|834.5|833.5|833.9|832.9|10
1709796000000|2024-03-07 07:20:00|834.1|833.1|834.6|833.6|834.8|833.8|833.9|832.9|168
1709796300000|2024-03-07 07:25:00|834.5|833.5|833|832|834.6|833.6|833|832|138
1709796600000|2024-03-07 07:30:00|832.9|831.9|833.1|832.1|833.6|832.6|832.9|831.9|20
1709796900000|2024-03-07 07:35:00|833|832|833.3|832.3|833.3|832.3|832.6|831.6|29
1709797200000|2024-03-07 07:40:00|833.6|832.6|833.6|832.6|833.9|832.9|833.3|832.3|37
1709797500000|2024-03-07 07:45:00|833.5|832.5|834|833|834|833|833.5|832.5|107
1709797800000|2024-03-07 07:50:00|833.9|832.9|834.6|833.6|834.8|833.8|833.6|832.6|65
1709798100000|2024-03-07 07:55:00|834.8|833.8|835.4|834.4|836.6|835.6|834.8|833.8|309
1709798400000|2024-03-07 08:00:00|835.3|834.3|834.3|833.3|835.4|834.4|833.4|832.4|521
1709798700000|2024-03-07 08:05:00|834.4|833.4|834.3|833.3|834.8|833.8|833.8|832.8|47
1709799000000|2024-03-07 08:10:00|834.5|833.5|833.8|832.8|834.8|833.8|832.8|831.8|463
1709799300000|2024-03-07 08:15:00|833.9|832.9|833.5|832.5|834.6|833.6|833.4|832.4|24
1709799600000|2024-03-07 08:20:00|833.4|832.4|835.3|834.3|835.8|834.8|833.3|832.3|435
1709799900000|2024-03-07 08:25:00|835.1|834.1|835|834|835.3|834.3|834|833|177
1709800200000|2024-03-07 08:30:00|834.9|833.9|834|833|835.1|834.1|832.8|831.8|122
1709800500000|2024-03-07 08:35:00|834.3|833.3|833.4|832.4|834.6|833.6|832.4|831.4|223
1709800800000|2024-03-07 08:40:00|833.3|832.3|831.9|830.9|833.5|832.5|830.9|829.9|144
1709801100000|2024-03-07 08:45:00|831.8|830.8|832.1|831.1|832.6|831.6|831.8|830.8|67
1709801400000|2024-03-07 08:50:00|832.3|831.3|831.5|830.5|832.4|831.4|831.1|830.1|17
1709801700000|2024-03-07 08:55:00|831.6|830.6|833.1|832.1|833.1|832.1|831.4|830.4|30
1709802000000|2024-03-07 09:00:00|833.3|832.3|831.9|830.9|833.5|832.5|831.8|830.8|67
1709802300000|2024-03-07 09:05:00|832|831|832|831|832.6|831.6|831.3|830.3|106
1709802600000|2024-03-07 09:10:00|832.1|831.1|833.3|832.3|833.4|832.4|831.6|830.6|38
1709802900000|2024-03-07 09:15:00|833.4|832.4|833.5|832.5|833.8|832.8|832.4|831.4|122
1709803200000|2024-03-07 09:20:00|833.8|832.8|833.1|832.1|833.8|832.8|832.9|831.9|364
1709803500000|2024-03-07 09:25:00|833|832|838.8|837.8|838.8|837.8|832.3|831.3|506
1709803800000|2024-03-07 09:30:00|838.6|837.6|835.3|834.3|839.6|838.6|834.8|833.8|265
1709804100000|2024-03-07 09:35:00|835.1|834.1|836.9|835.9|836.9|835.9|834.1|833.1|251
1709804400000|2024-03-07 09:40:00|837|836|836|835|837.3|836.3|835.9|834.9|89
1709804700000|2024-03-07 09:45:00|836.3|835.3|835.3|834.3|836.3|835.3|834.6|833.6|83
1709805000000|2024-03-07 09:50:00|835.1|834.1|834.3|833.3|835.3|834.3|834.1|833.1|149
1709805300000|2024-03-07 09:55:00|834.4|833.4|833.4|832.4|835.1|834.1|833.4|832.4|89
1709805600000|2024-03-07 10:00:00|833.3|832.3|833.3|832.3|834|833|832.3|831.3|87
1709805900000|2024-03-07 10:05:00|833.1|832.1|835|834|835.3|834.3|833.1|832.1|176
1709806200000|2024-03-07 10:10:00|834.9|833.9|835|834|836|835|834.6|833.6|96
1709806500000|2024-03-07 10:15:00|834.9|833.9|837|836|837.8|836.8|834.9|833.9|109
1709806800000|2024-03-07 10:20:00|836.9|835.9|835.1|834.1|837|836|835|834|150
1709807100000|2024-03-07 10:25:00|835|834|834.3|833.3|835|834|833.6|832.6|156
1709807400000|2024-03-07 10:30:00|834.1|833.1|833.4|832.4|834.4|833.4|833.3|832.3|79
1709807700000|2024-03-07 10:35:00|833.3|832.3|835.3|834.3|835.3|834.3|833|832|52
1709808000000|2024-03-07 10:40:00|835.4|834.4|835.5|834.5|835.9|834.9|835.1|834.1|100
1709808300000|2024-03-07 10:45:00|835.8|834.8|836.4|835.4|837.4|836.4|835.8|834.8|82
1709808600000|2024-03-07 10:50:00|836.5|835.5|835.4|834.4|836.5|835.5|835.3|834.3|48
1709808900000|2024-03-07 10:55:00|835.3|834.3|835.1|834.1|835.5|834.5|834.9|833.9|84
1709809200000|2024-03-07 11:00:00|835|834|832.1|831.1|835.1|834.1|831.9|830.9|189
1709809500000|2024-03-07 11:05:00|832.3|831.3|832.1|831.1|832.9|831.9|831.9|830.9|133
1709809800000|2024-03-07 11:10:00|832.3|831.3|831.3|830.3|832.3|831.3|830.9|829.9|417
1709810100000|2024-03-07 11:15:00|831.4|830.4|831.5|830.5|832.4|831.4|830.6|829.6|412
1709810400000|2024-03-07 11:20:00|831.4|830.4|832.9|831.9|833|832|831.4|830.4|194
1709810700000|2024-03-07 11:25:00|833|832|833.1|832.1|834|833|832.9|831.9|300
1709811000000|2024-03-07 11:30:00|833|832|833.4|832.4|833.5|832.5|832.8|831.8|46
1709811300000|2024-03-07 11:35:00|833.6|832.6|833.9|832.9|833.9|832.9|833.3|832.3|34
1709811600000|2024-03-07 11:40:00|833.8|832.8|831.8|830.8|833.8|832.8|831.8|830.8|34
1709811900000|2024-03-07 11:45:00|832|831|832.4|831.4|832.6|831.6|831.8|830.8|18
1709812200000|2024-03-07 11:50:00|832.3|831.3|832.4|831.4|832.4|831.4|831.5|830.5|9
1709812500000|2024-03-07 11:55:00|832.3|831.3|833.6|832.6|834|833|832.3|831.3|113
1709812800000|2024-03-07 12:00:00|833.8|832.8|833.6|832.6|834|833|833|832|26
1709813100000|2024-03-07 12:05:00|833.5|832.5|833.6|832.6|833.6|832.6|833|832|13
1709813400000|2024-03-07 12:10:00|833.5|832.5|834.3|833.3|835.3|834.3|833.4|832.4|327
1709813700000|2024-03-07 12:15:00|834.1|833.1|834.6|833.6|834.8|833.8|834.1|833.1|26
1709814000000|2024-03-07 12:20:00|834.4|833.4|834.8|833.8|835.3|834.3|834.4|833.4|136
1709814300000|2024-03-07 12:25:00|834.9|833.9|835|834|835|834|834.3|833.3|123
1709814600000|2024-03-07 12:30:00|834.9|833.9|835.6|834.6|836|835|834|833|201
1709814900000|2024-03-07 12:35:00|835.5|834.5|836.1|835.1|836.4|835.4|835.5|834.5|62
1709815200000|2024-03-07 12:40:00|836.3|835.3|836.6|835.6|837|836|836|835|244
1709815500000|2024-03-07 12:45:00|836.8|835.8|836.8|835.8|837.3|836.3|836.6|835.6|70
1709815800000|2024-03-07 12:50:00|836.6|835.6|837.5|836.5|837.6|836.6|836.1|835.1|122
1709816100000|2024-03-07 12:55:00|837.6|836.6|836.6|835.6|837.6|836.6|835.9|834.9|363
1709816400000|2024-03-07 13:00:00|836.8|835.8|838.3|837.3|839.4|838.4|836.8|835.8|107
1709816700000|2024-03-07 13:05:00|838.1|837.1|837.8|836.8|838.5|837.5|836.6|835.6|92
1709817000000|2024-03-07 13:10:00|837.6|836.6|837.5|836.5|838|837|837.3|836.3|58
1709817300000|2024-03-07 13:15:00|837.4|836.4|837.8|836.8|837.8|836.8|836.1|835.1|45
1709817600000|2024-03-07 13:20:00|838|837|837.3|836.3|838|837|836.5|835.5|127
1709817900000|2024-03-07 13:25:00|837.1|836.1|837.5|836.5|837.8|836.8|837|836|8
1709818200000|2024-03-07 13:30:00|837.4|836.4|835.6|834.6|837.9|836.9|835.3|834.3|93
1709818500000|2024-03-07 13:35:00|835.5|834.5|834.3|833.3|836.1|835.1|834.3|833.3|39
1709818800000|2024-03-07 13:40:00|834.1|833.1|834.8|833.8|835.3|834.3|834.1|833.1|48
1709819100000|2024-03-07 13:45:00|834.6|833.6|837|836|837|836|834.6|833.6|25
1709819400000|2024-03-07 13:50:00|836.9|835.9|836.4|835.4|837.6|836.6|836.3|835.3|44
1709819700000|2024-03-07 13:55:00|836.5|835.5|840.4|839.4|840.8|839.8|836.3|835.3|643
1709820000000|2024-03-07 14:00:00|840.5|839.5|839.5|838.5|840.5|839.5|837.3|836.3|175
1709820300000|2024-03-07 14:05:00|839.6|838.6|838.6|837.6|840.1|839.1|838|837|222
1709820600000|2024-03-07 14:10:00|838.9|837.9|840.3|839.3|841|840|837.9|836.9|733
1709820900000|2024-03-07 14:15:00|840.1|839.1|834.9|833.9|840.5|839.5|834.3|833.3|78
1709821200000|2024-03-07 14:20:00|834.8|833.8|834|833|836.1|835.1|833.1|832.1|103
1709821500000|2024-03-07 14:25:00|833.9|832.9|834.8|833.8|835.8|834.8|833.9|832.9|400
1709821800000|2024-03-07 14:30:00|834.6|833.6|833.9|832.9|834.8|833.8|832.9|831.9|162
1709822100000|2024-03-07 14:35:00|834|833|836.9|835.9|837.3|836.3|833.1|832.1|48
1709822400000|2024-03-07 14:40:00|837|836|837|836|837.8|836.8|836.1|835.1|333
1709822700000|2024-03-07 14:45:00|836.9|835.9|836.9|835.9|837.5|836.5|836.3|835.3|152
1709823000000|2024-03-07 14:50:00|836.6|835.6|833.5|832.5|836.9|835.9|833.1|832.1|199
1709823300000|2024-03-07 14:55:00|833.6|832.6|834.8|833.8|835.8|834.8|833.1|832.1|258
1709823600000|2024-03-07 15:00:00|834.9|833.9|836.6|835.6|836.8|835.8|834.5|833.5|230
1709823900000|2024-03-07 15:05:00|836.5|835.5|838.8|837.8|838.8|837.8|835.5|834.5|686
1709824200000|2024-03-07 15:10:00|839|838|839.4|838.4|840.8|839.8|839|838|912
1709824500000|2024-03-07 15:15:00|839.5|838.5|839.1|838.1|839.8|838.8|838.3|837.3|349
1709824800000|2024-03-07 15:20:00|839|838|838.6|837.6|840.1|839.1|838.5|837.5|381
1709825100000|2024-03-07 15:25:00|838.5|837.5|838.4|837.4|838.9|837.9|837.4|836.4|223
1709825400000|2024-03-07 15:30:00|838.5|837.5|842.9|841.9|843.8|842.8|838.4|837.4|1278
1709825700000|2024-03-07 15:35:00|842.6|841.6|844.4|843.4|844.6|843.6|841.6|840.6|546
1709826000000|2024-03-07 15:40:00|844.8|843.8|846.1|845.1|847.4|846.4|844.6|843.6|3260
1709826300000|2024-03-07 15:45:00|846.3|845.3|844.8|843.8|846.8|845.8|843.9|842.9|848
1709826600000|2024-03-07 15:50:00|844.6|843.6|846.9|845.9|848.1|847.1|843.9|842.9|672
1709826900000|2024-03-07 15:55:00|846.8|845.8|847.3|846.3|848.4|847.4|845.9|844.9|581
1709827200000|2024-03-07 16:00:00|847.4|846.4|844.6|843.6|847.6|846.6|844.1|843.1|1175
1709827500000|2024-03-07 16:05:00|844.4|843.4|845.3|844.3|845.4|844.4|843.9|842.9|428
1709827800000|2024-03-07 16:10:00|845.1|844.1|845.3|844.3|846|845|844.9|843.9|358
1709828100000|2024-03-07 16:15:00|845.4|844.4|847.6|846.6|847.9|846.9|845|844|623
1709828400000|2024-03-07 16:20:00|847.8|846.8|847.6|846.6|847.9|846.9|845.9|844.9|506
1709828700000|2024-03-07 16:25:00|847.9|846.9|844.1|843.1|848.9|847.9|844.1|843.1|1905
1709829000000|2024-03-07 16:30:00|844.4|843.4|844.8|843.8|845.4|844.4|843.1|842.1|813
1709829300000|2024-03-07 16:35:00|844.6|843.6|844.8|843.8|845.9|844.9|844.3|843.3|381
1709829600000|2024-03-07 16:40:00|844.9|843.9|846.4|845.4|848|847|844.9|843.9|295
1709829900000|2024-03-07 16:45:00|846.6|845.6|848.4|847.4|848.5|847.5|846.6|845.6|188
1709830200000|2024-03-07 16:50:00|848.5|847.5|847.1|846.1|848.5|847.5|847|846|179
1709830500000|2024-03-07 16:55:00|846.9|845.9|846.8|845.8|847.6|846.6|846.5|845.5|255
1709830800000|2024-03-07 17:00:00|846.9|845.9|847.9|846.9|848.1|847.1|846.4|845.4|43
1709831100000|2024-03-07 17:05:00|847.8|846.8|848.4|847.4|848.6|847.6|847.6|846.6|245
1709831400000|2024-03-07 17:10:00|848.3|847.3|847.1|846.1|848.9|847.9|847.1|846.1|135
1709831700000|2024-03-07 17:15:00|847.3|846.3|848.6|847.6|848.8|847.8|847.1|846.1|48
1709832000000|2024-03-07 17:20:00|848.8|847.8|848.1|847.1|849|848|847.8|846.8|74
1709832300000|2024-03-07 17:25:00|848|847|848.4|847.4|848.8|847.8|847.9|846.9|25
1709832600000|2024-03-07 17:30:00|848.1|847.1|847.8|846.8|848.9|847.9|847.6|846.6|117
1709832900000|2024-03-07 17:35:00|847.9|846.9|848.6|847.6|848.8|847.8|847.6|846.6|149
1709833200000|2024-03-07 17:40:00|848.8|847.8|849.8|848.8|849.9|848.9|848.6|847.6|381
1709833500000|2024-03-07 17:45:00|849.6|848.6|851.1|850.1|851.1|850.1|849.6|848.6|401
1709833800000|2024-03-07 17:50:00|851.3|850.3|853.1|852.1|853.3|852.3|851.1|850.1|258
1709834100000|2024-03-07 17:55:00|853|852|853|852|853.4|852.4|852.6|851.6|49
1709834400000|2024-03-07 18:00:00|853.1|852.1|852.9|851.9|853.3|852.3|851.6|850.6|133
1709834700000|2024-03-07 18:05:00|852.8|851.8|853.1|852.1|853.3|852.3|852.6|851.6|211
1709835000000|2024-03-07 18:10:00|853.3|852.3|850.5|849.5|853.4|852.4|850.4|849.4|571
1709835300000|2024-03-07 18:15:00|850.4|849.4|850.1|849.1|850.9|849.9|849.8|848.8|79
1709835600000|2024-03-07 18:20:00|850.3|849.3|850.9|849.9|851.6|850.6|850.3|849.3|41
1709835900000|2024-03-07 18:25:00|851|850|850.6|849.6|851.5|850.5|849.4|848.4|55
1709836200000|2024-03-07 18:30:00|850.5|849.5|851.1|850.1|851.4|850.4|850.5|849.5|82
1709836500000|2024-03-07 18:35:00|851.3|850.3|849.9|848.9|851.4|850.4|849.4|848.4|105
1709836800000|2024-03-07 18:40:00|850.1|849.1|849.4|848.4|850.1|849.1|849.1|848.1|143
1709837100000|2024-03-07 18:45:00|849.5|848.5|849.9|848.9|850.4|849.4|848.5|847.5|97
1709837400000|2024-03-07 18:50:00|850.1|849.1|850.6|849.6|850.6|849.6|849.5|848.5|57
1709837700000|2024-03-07 18:55:00|850.8|849.8|850.6|849.6|851.4|850.4|850.6|849.6|76
1709838000000|2024-03-07 19:00:00|850.8|849.8|849.9|848.9|850.8|849.8|849.9|848.9|107
1709838300000|2024-03-07 19:05:00|850|849|850.1|849.1|850.6|849.6|849.3|848.3|153
1709838600000|2024-03-07 19:10:00|850.3|849.3|850.4|849.4|850.8|849.8|849.4|848.4|457
1709838900000|2024-03-07 19:15:00|850.5|849.5|849.8|848.8|851|850|849.5|848.5|98
1709839200000|2024-03-07 19:20:00|849.9|848.9|849|848|850.5|849.5|848.9|847.9|85
1709839500000|2024-03-07 19:25:00|849.1|848.1|847.3|846.3|849.4|848.4|846.9|845.9|78
1709839800000|2024-03-07 19:30:00|847.1|846.1|847.6|846.6|847.8|846.8|846.6|845.6|75
1709840100000|2024-03-07 19:35:00|847.5|846.5|847.4|846.4|847.6|846.6|847.1|846.1|23
1709840400000|2024-03-07 19:40:00|847.6|846.6|846.9|845.9|847.8|846.8|846.9|845.9|41
1709840700000|2024-03-07 19:45:00|846.8|845.8|846.5|845.5|847.4|846.4|846.4|845.4|109
1709841000000|2024-03-07 19:50:00|846.6|845.6|846.6|845.6|847.1|846.1|846.6|845.6|18
1709841300000|2024-03-07 19:55:00|846.5|845.5|846.4|845.4|846.5|845.5|846.3|845.3|0
1709841600000|2024-03-07 20:00:00|846.5|845.5|846.4|845.4|846.5|845.5|846|845|4
1709841900000|2024-03-07 20:05:00|846.3|845.3|846.5|845.5|846.6|845.6|846|845|3
1709842200000|2024-03-07 20:10:00|846.6|845.6|846.9|845.9|847|846|846.5|845.5|1
1709842500000|2024-03-07 20:15:00|846.8|845.8|846.4|845.4|846.8|845.8|846.4|845.4|1
1709842800000|2024-03-07 20:20:00|846.5|845.5|846.6|845.6|846.8|845.8|846.5|845.5|1
1709843100000|2024-03-07 20:25:00|846.5|845.5|846.5|845.5|846.6|845.6|846.4|845.4|0
1709843400000|2024-03-07 20:30:00|846.4|845.4|846.6|845.6|846.9|845.9|846.4|845.4|1
1709843700000|2024-03-07 20:35:00|846.8|845.8|847.1|846.1|847.1|846.1|846.6|845.6|12
1709844000000|2024-03-07 20:40:00|847.3|846.3|847|846|847.3|846.3|846.9|845.9|4
1709844300000|2024-03-07 20:45:00|846.9|845.9|846.6|845.6|847.1|846.1|846.6|845.6|73
1709844600000|2024-03-07 20:50:00|846.5|845.5|846.4|845.4|846.6|845.6|846.4|845.4|16
1709844900000|2024-03-07 20:55:00|846.5|845.5|846.3|845.3|846.5|845.5|846.3|845.3|28
1709845200000|2024-03-07 21:00:00|846.1|845.1|846.8|845.8|847|846|846.1|845.1|69
1709845500000|2024-03-07 21:05:00|846.6|845.6|846.6|845.6|846.9|845.9|846.5|845.5|1
1709845800000|2024-03-07 21:10:00|846.8|845.8|847|846|847|846|846.6|845.6|15
1709846100000|2024-03-07 21:15:00|846.9|845.9|846.8|845.8|847|846|846.6|845.6|0
1709846400000|2024-03-07 21:20:00|846.6|845.6|847.8|846.8|847.9|846.9|846.6|845.6|21
1709846700000|2024-03-07 21:25:00|847.6|846.6|847.9|846.9|847.9|846.9|847.5|846.5|2
1709847000000|2024-03-07 21:30:00|847.8|846.8|848.3|847.3|848.3|847.3|847.6|846.6|12
1709847300000|2024-03-07 21:35:00|848.4|847.4|848.9|847.9|849|848|848|847|0
1709847600000|2024-03-07 21:40:00|849|848|849.3|848.3|849.5|848.5|848.8|847.8|2
1709847900000|2024-03-07 21:45:00|849.1|848.1|849.3|848.3|849.3|848.3|849.1|848.1|0
1709848200000|2024-03-07 21:50:00|849.5|848.5|849.3|848.3|849.6|848.6|849.3|848.3|2
1709848500000|2024-03-07 21:55:00|849.4|848.4|849.8|848.8|850.1|849.1|848.9|847.9|3
1709848800000|2024-03-07 22:00:00|849.6|848.6|850.3|849.3|850.6|849.6|849.4|847.6|0
1709849100000|2024-03-07 22:05:00|850.9|849.9|852.1|849.1|852.1|850.3|850.9|849.1|0
1709849400000|2024-03-07 22:10:00|851.3|850.3|851.4|850.4|851.5|850.5|851.3|850.3|2
1709850000000|2024-03-07 22:20:00|852.3|851.3|853|852|853.6|852.6|852.3|850.1|65
1709850300000|2024-03-07 22:25:00|852.9|851.9|852.8|851.8|854.4|852.6|852.6|851.1|12
1709850600000|2024-03-07 22:30:00|852.9|851.9|852.5|851.5|852.9|851.9|852.4|851.4|0
1709850900000|2024-03-07 22:35:00|852.4|851.4|852|851|852.4|851.4|852|851|0
1709851200000|2024-03-07 22:40:00|851.8|850.8|852|851|852|851|851.8|850.8|0
1709851500000|2024-03-07 22:45:00|853.3|850.3|853.1|850.1|853.3|850.3|853.1|850.1|0
1709852100000|2024-03-07 22:55:00|852.1|851.1|851.8|850.8|852.1|851.1|851.6|850.6|0
1709773200000|2024-03-07 01:00:00|835|834|835.8|834.8|836|835|835|834|0
1709773500000|2024-03-07 01:05:00|835.6|834.6|835.6|834.6|835.8|834.8|835.4|834.4|1
1709773800000|2024-03-07 01:10:00|835.5|834.5|835.5|834.5|836|835|835.5|834.5|0
1709774100000|2024-03-07 01:15:00|835.6|834.6|835.8|834.8|836.1|835.1|835.6|834.6|1
1709774400000|2024-03-07 01:20:00|835.9|834.9|835.9|834.9|836.1|835.1|835.8|834.8|0
1709774700000|2024-03-07 01:25:00|836|835|836|835|836.1|835.1|835.9|834.9|9
1709775000000|2024-03-07 01:30:00|835.9|834.9|835.6|834.6|836.1|835.1|835.6|834.6|0
1709775300000|2024-03-07 01:35:00|835.5|834.5|835.3|834.3|835.6|834.6|835.3|834.3|3
1709775600000|2024-03-07 01:40:00|835.4|834.4|835.5|834.5|835.6|834.6|835.4|834.4|1
1709775900000|2024-03-07 01:45:00|835.4|834.4|835.1|834.1|835.5|834.5|835.1|834.1|0
1709776200000|2024-03-07 01:50:00|835.3|834.3|834.8|833.8|835.3|834.3|834.3|833.3|3
1709776500000|2024-03-07 01:55:00|834.6|833.6|835.3|834.3|835.3|834.3|834.6|833.6|0
1709776800000|2024-03-07 02:00:00|835.1|834.1|834.8|833.8|835.3|834.3|834.6|833.6|0
1709777100000|2024-03-07 02:05:00|834.6|833.6|834.5|833.5|834.8|833.8|834.3|833.3|0
1709777400000|2024-03-07 02:10:00|834.4|833.4|834.1|833.1|834.5|833.5|834|833|0
1709777700000|2024-03-07 02:15:00|834|833|834|833|834.1|833.1|834|833|0
1709778000000|2024-03-07 02:20:00|834.1|833.1|834|833|834.5|833.5|834|833|2
1709778300000|2024-03-07 02:25:00|834.1|833.1|834.1|833.1|834.3|833.3|834.1|833.1|0
1709778600000|2024-03-07 02:30:00|834|833|834.5|833.5|834.6|833.6|834|833|0
1709778900000|2024-03-07 02:35:00|834.6|833.6|834.6|833.6|834.9|833.9|834.5|833.5|7
1709779200000|2024-03-07 02:40:00|834.5|833.5|834.8|833.8|834.9|833.9|834.5|833.5|1
1709779500000|2024-03-07 02:45:00|834.6|833.6|835|834|835.1|834.1|834.6|833.6|0
1709779800000|2024-03-07 02:50:00|835.1|834.1|835|834|835.5|834.5|835|834|0
1709780100000|2024-03-07 02:55:00|835.3|834.3|835.3|834.3|835.5|834.5|835.1|834.1|0
1709780400000|2024-03-07 03:00:00|835.1|834.1|834.8|833.8|835.1|834.1|834.8|833.8|1
1709780700000|2024-03-07 03:05:00|834.6|833.6|834.3|833.3|834.8|833.8|834.1|833.1|1
1709781000000|2024-03-07 03:10:00|834.4|833.4|834|833|834.4|833.4|834|833|0
1709781300000|2024-03-07 03:15:00|834.1|833.1|833.8|832.8|834.1|833.1|833.8|832.8|0
1709781600000|2024-03-07 03:20:00|833.6|832.6|833.5|832.5|833.8|832.8|833.5|832.5|1
1709781900000|2024-03-07 03:25:00|833.6|832.6|833.6|832.6|834|833|833.5|832.5|0
1709782200000|2024-03-07 03:30:00|833.8|832.8|833.8|832.8|833.9|832.9|833.6|832.6|1
1709782500000|2024-03-07 03:35:00|833.6|832.6|833.8|832.8|833.9|832.9|833.6|832.6|0
1709782800000|2024-03-07 03:40:00|833.6|832.6|833.8|832.8|833.8|832.8|833.1|832.1|7
1709783100000|2024-03-07 03:45:00|833.6|832.6|834|833|834|833|833.6|832.6|1
1709783400000|2024-03-07 03:50:00|833.9|832.9|834|833|834|833|833.9|832.9|0
1709783700000|2024-03-07 03:55:00|834.3|833.3|834.3|833.3|834.4|833.4|834|833|0
1709784000000|2024-03-07 04:00:00|834.4|833.4|834.3|833.3|834.4|833.4|834.1|833.1|0
1709784300000|2024-03-07 04:05:00|834.1|833.1|834|833|834.3|833.3|834|833|0
1709784600000|2024-03-07 04:10:00|833.8|832.8|833.8|832.8|833.8|832.8|833.6|832.6|1
1709784900000|2024-03-07 04:15:00|833.9|832.9|833.8|832.8|834|833|833.8|832.8|0
1709785200000|2024-03-07 04:20:00|833.9|832.9|834|833|834|833|833.8|832.8|0
1709786700000|2024-03-07 04:45:00|833.8|832.8|833.8|832.8|833.8|832.8|833.8|832.8|12
1709787000000|2024-03-07 04:50:00|833.6|832.6|833.8|832.8|833.8|832.8|833.5|832.5|0
1709787300000|2024-03-07 04:55:00|833.9|832.9|833.9|832.9|834|833|833.8|832.8|0
1709787600000|2024-03-07 05:00:00|834|833|833.8|832.8|834|833|833.8|832.8|0
1709787900000|2024-03-07 05:05:00|833.9|832.9|833.8|832.8|833.9|832.9|833.8|832.8|0
1709788200000|2024-03-07 05:10:00|833.9|832.9|833.6|832.6|834|833|833.5|832.5|23
1709788500000|2024-03-07 05:15:00|833.5|832.5|833.8|832.8|833.8|832.8|833.5|832.5|0
1709788800000|2024-03-07 05:20:00|833.9|832.9|833.9|832.9|833.9|832.9|833.9|832.9|0
1709789100000|2024-03-07 05:25:00|833.8|832.8|833.9|832.9|833.9|832.9|833.8|832.8|2
1709789400000|2024-03-07 05:30:00|834|833|834.5|833.5|834.8|833.8|833.8|832.8|4
1709789700000|2024-03-07 05:35:00|834.4|833.4|834.3|833.3|834.8|833.8|834.3|833.3|2
1709790000000|2024-03-07 05:40:00|833.8|832.8|833.8|832.8|833.8|832.8|833.5|832.5|6
1709790300000|2024-03-07 05:45:00|833.6|832.6|833.8|832.8|833.8|832.8|833.5|832.5|1
1709790600000|2024-03-07 05:50:00|833.9|832.9|834.1|833.1|834.3|833.3|833.9|832.9|1
1709790900000|2024-03-07 05:55:00|834.3|833.3|834.4|833.4|834.4|833.4|834.1|833.1|0
1709791200000|2024-03-07 06:00:00|834|833|834|833|834|833|833.8|832.8|2
1709791500000|2024-03-07 06:05:00|833.9|832.9|833.8|832.8|834|833|833.5|832.5|3
1709791800000|2024-03-07 06:10:00|833.6|832.6|834|833|834|833|833.5|832.5|2
1709792100000|2024-03-07 06:15:00|834.3|833.3|834|833|834.3|833.3|833.9|832.9|0
1709792400000|2024-03-07 06:20:00|833.9|832.9|834.8|833.8|834.8|833.8|833.9|832.9|0
1709792700000|2024-03-07 06:25:00|834.6|833.6|834.8|833.8|834.8|833.8|834.5|833.5|0
1709793000000|2024-03-07 06:30:00|834.5|833.5|834|833|834.8|833.8|834|833|0
1709793300000|2024-03-07 06:35:00|834.1|833.1|834.4|833.4|834.8|833.8|834|833|3
1709793600000|2024-03-07 06:40:00|834.5|833.5|833.8|832.8|834.8|833.8|833.6|832.6|25
1709793900000|2024-03-07 06:45:00|833.6|832.6|833.9|832.9|834|833|833.4|832.4|6
1709794200000|2024-03-07 06:50:00|833.8|832.8|833.3|832.3|834|833|833.3|832.3|10
1709794500000|2024-03-07 06:55:00|833.4|832.4|833.4|832.4|833.8|832.8|833.3|832.3|1
1709794800000|2024-03-07 07:00:00|833.3|832.3|832.8|831.8|833.6|832.6|832.8|831.8|11
1709795100000|2024-03-07 07:05:00|832.9|831.9|833.1|832.1|833.1|832.1|832.8|831.8|0
1709795400000|2024-03-07 07:10:00|833|832|834|833|834.8|833.8|833|832|76
1709795700000|2024-03-07 07:15:00|834.1|833.1|834.3|833.3|834.5|833.5|833.9|832.9|10
1709796000000|2024-03-07 07:20:00|834.1|833.1|834.6|833.6|834.8|833.8|833.9|832.9|168
1709796300000|2024-03-07 07:25:00|834.5|833.5|833|832|834.6|833.6|833|832|138
1709796600000|2024-03-07 07:30:00|832.9|831.9|833.1|832.1|833.6|832.6|832.9|831.9|20
1709796900000|2024-03-07 07:35:00|833|832|833.3|832.3|833.3|832.3|832.6|831.6|29
1709797200000|2024-03-07 07:40:00|833.6|832.6|833.6|832.6|833.9|832.9|833.3|832.3|37
1709797500000|2024-03-07 07:45:00|833.5|832.5|834|833|834|833|833.5|832.5|107
1709797800000|2024-03-07 07:50:00|833.9|832.9|834.6|833.6|834.8|833.8|833.6|832.6|65
1709798100000|2024-03-07 07:55:00|834.8|833.8|835.4|834.4|836.6|835.6|834.8|833.8|309
1709798400000|2024-03-07 08:00:00|835.3|834.3|834.3|833.3|835.4|834.4|833.4|832.4|521
1709798700000|2024-03-07 08:05:00|834.4|833.4|834.3|833.3|834.8|833.8|833.8|832.8|47
1709799000000|2024-03-07 08:10:00|834.5|833.5|833.8|832.8|834.8|833.8|832.8|831.8|463
1709799300000|2024-03-07 08:15:00|833.9|832.9|833.5|832.5|834.6|833.6|833.4|832.4|24
1709799600000|2024-03-07 08:20:00|833.4|832.4|835.3|834.3|835.8|834.8|833.3|832.3|435
1709799900000|2024-03-07 08:25:00|835.1|834.1|835|834|835.3|834.3|834|833|177
1709800200000|2024-03-07 08:30:00|834.9|833.9|834|833|835.1|834.1|832.8|831.8|122
1709800500000|2024-03-07 08:35:00|834.3|833.3|833.4|832.4|834.6|833.6|832.4|831.4|223
1709800800000|2024-03-07 08:40:00|833.3|832.3|831.9|830.9|833.5|832.5|830.9|829.9|144
1709801100000|2024-03-07 08:45:00|831.8|830.8|832.1|831.1|832.6|831.6|831.8|830.8|67
1709801400000|2024-03-07 08:50:00|832.3|831.3|831.5|830.5|832.4|831.4|831.1|830.1|17
1709801700000|2024-03-07 08:55:00|831.6|830.6|833.1|832.1|833.1|832.1|831.4|830.4|30
1709802000000|2024-03-07 09:00:00|833.3|832.3|831.9|830.9|833.5|832.5|831.8|830.8|67
1709802300000|2024-03-07 09:05:00|832|831|832|831|832.6|831.6|831.3|830.3|106
1709802600000|2024-03-07 09:10:00|832.1|831.1|833.3|832.3|833.4|832.4|831.6|830.6|38
1709802900000|2024-03-07 09:15:00|833.4|832.4|833.5|832.5|833.8|832.8|832.4|831.4|122
1709803200000|2024-03-07 09:20:00|833.8|832.8|833.1|832.1|833.8|832.8|832.9|831.9|364
1709803500000|2024-03-07 09:25:00|833|832|838.8|837.8|838.8|837.8|832.3|831.3|506
1709803800000|2024-03-07 09:30:00|838.6|837.6|835.3|834.3|839.6|838.6|834.8|833.8|265
1709804100000|2024-03-07 09:35:00|835.1|834.1|836.9|835.9|836.9|835.9|834.1|833.1|251
1709804400000|2024-03-07 09:40:00|837|836|836|835|837.3|836.3|835.9|834.9|89
1709804700000|2024-03-07 09:45:00|836.3|835.3|835.3|834.3|836.3|835.3|834.6|833.6|83
1709805000000|2024-03-07 09:50:00|835.1|834.1|834.3|833.3|835.3|834.3|834.1|833.1|149
1709805300000|2024-03-07 09:55:00|834.4|833.4|833.4|832.4|835.1|834.1|833.4|832.4|89
1709805600000|2024-03-07 10:00:00|833.3|832.3|833.3|832.3|834|833|832.3|831.3|87
1709805900000|2024-03-07 10:05:00|833.1|832.1|835|834|835.3|834.3|833.1|832.1|176
1709806200000|2024-03-07 10:10:00|834.9|833.9|835|834|836|835|834.6|833.6|96
1709806500000|2024-03-07 10:15:00|834.9|833.9|837|836|837.8|836.8|834.9|833.9|109
1709806800000|2024-03-07 10:20:00|836.9|835.9|835.1|834.1|837|836|835|834|150
1709807100000|2024-03-07 10:25:00|835|834|834.3|833.3|835|834|833.6|832.6|156
1709807400000|2024-03-07 10:30:00|834.1|833.1|833.4|832.4|834.4|833.4|833.3|832.3|79
1709807700000|2024-03-07 10:35:00|833.3|832.3|835.3|834.3|835.3|834.3|833|832|52
1709808000000|2024-03-07 10:40:00|835.4|834.4|835.5|834.5|835.9|834.9|835.1|834.1|100
1709808300000|2024-03-07 10:45:00|835.8|834.8|836.4|835.4|837.4|836.4|835.8|834.8|82
1709808600000|2024-03-07 10:50:00|836.5|835.5|835.4|834.4|836.5|835.5|835.3|834.3|48
1709808900000|2024-03-07 10:55:00|835.3|834.3|835.1|834.1|835.5|834.5|834.9|833.9|84
1709809200000|2024-03-07 11:00:00|835|834|832.1|831.1|835.1|834.1|831.9|830.9|189
1709809500000|2024-03-07 11:05:00|832.3|831.3|832.1|831.1|832.9|831.9|831.9|830.9|133
1709809800000|2024-03-07 11:10:00|832.3|831.3|831.3|830.3|832.3|831.3|830.9|829.9|417
1709810100000|2024-03-07 11:15:00|831.4|830.4|831.5|830.5|832.4|831.4|830.6|829.6|412
1709810400000|2024-03-07 11:20:00|831.4|830.4|832.9|831.9|833|832|831.4|830.4|194
1709810700000|2024-03-07 11:25:00|833|832|833.1|832.1|834|833|832.9|831.9|300
1709811000000|2024-03-07 11:30:00|833|832|833.4|832.4|833.5|832.5|832.8|831.8|46
1709811300000|2024-03-07 11:35:00|833.6|832.6|833.9|832.9|833.9|832.9|833.3|832.3|34
1709811600000|2024-03-07 11:40:00|833.8|832.8|831.8|830.8|833.8|832.8|831.8|830.8|34
1709811900000|2024-03-07 11:45:00|832|831|832.4|831.4|832.6|831.6|831.8|830.8|18
1709812200000|2024-03-07 11:50:00|832.3|831.3|832.4|831.4|832.4|831.4|831.5|830.5|9
1709812500000|2024-03-07 11:55:00|832.3|831.3|833.6|832.6|834|833|832.3|831.3|113
1709812800000|2024-03-07 12:00:00|833.8|832.8|833.6|832.6|834|833|833|832|26
1709813100000|2024-03-07 12:05:00|833.5|832.5|833.6|832.6|833.6|832.6|833|832|13
1709813400000|2024-03-07 12:10:00|833.5|832.5|834.3|833.3|835.3|834.3|833.4|832.4|327
1709813700000|2024-03-07 12:15:00|834.1|833.1|834.6|833.6|834.8|833.8|834.1|833.1|26
1709814000000|2024-03-07 12:20:00|834.4|833.4|834.8|833.8|835.3|834.3|834.4|833.4|136
1709814300000|2024-03-07 12:25:00|834.9|833.9|835|834|835|834|834.3|833.3|123
1709814600000|2024-03-07 12:30:00|834.9|833.9|835.6|834.6|836|835|834|833|201
1709814900000|2024-03-07 12:35:00|835.5|834.5|836.1|835.1|836.4|835.4|835.5|834.5|62
1709815200000|2024-03-07 12:40:00|836.3|835.3|836.6|835.6|837|836|836|835|244
1709815500000|2024-03-07 12:45:00|836.8|835.8|836.8|835.8|837.3|836.3|836.6|835.6|70
1709815800000|2024-03-07 12:50:00|836.6|835.6|837.5|836.5|837.6|836.6|836.1|835.1|122
1709816100000|2024-03-07 12:55:00|837.6|836.6|836.6|835.6|837.6|836.6|835.9|834.9|363
1709816400000|2024-03-07 13:00:00|836.8|835.8|838.3|837.3|839.4|838.4|836.8|835.8|107
1709816700000|2024-03-07 13:05:00|838.1|837.1|837.8|836.8|838.5|837.5|836.6|835.6|92
1709817000000|2024-03-07 13:10:00|837.6|836.6|837.5|836.5|838|837|837.3|836.3|58
1709817300000|2024-03-07 13:15:00|837.4|836.4|837.8|836.8|837.8|836.8|836.1|835.1|45
1709817600000|2024-03-07 13:20:00|838|837|837.3|836.3|838|837|836.5|835.5|127
1709817900000|2024-03-07 13:25:00|837.1|836.1|837.5|836.5|837.8|836.8|837|836|8
1709818200000|2024-03-07 13:30:00|837.4|836.4|835.6|834.6|837.9|836.9|835.3|834.3|93
1709818500000|2024-03-07 13:35:00|835.5|834.5|834.3|833.3|836.1|835.1|834.3|833.3|39
1709818800000|2024-03-07 13:40:00|834.1|833.1|834.8|833.8|835.3|834.3|834.1|833.1|48
1709819100000|2024-03-07 13:45:00|834.6|833.6|837|836|837|836|834.6|833.6|25
1709819400000|2024-03-07 13:50:00|836.9|835.9|836.4|835.4|837.6|836.6|836.3|835.3|44
1709819700000|2024-03-07 13:55:00|836.5|835.5|840.4|839.4|840.8|839.8|836.3|835.3|643
1709820000000|2024-03-07 14:00:00|840.5|839.5|839.5|838.5|840.5|839.5|837.3|836.3|175
1709820300000|2024-03-07 14:05:00|839.6|838.6|838.6|837.6|840.1|839.1|838|837|222
1709820600000|2024-03-07 14:10:00|838.9|837.9|840.3|839.3|841|840|837.9|836.9|733
1709820900000|2024-03-07 14:15:00|840.1|839.1|834.9|833.9|840.5|839.5|834.3|833.3|78
1709821200000|2024-03-07 14:20:00|834.8|833.8|834|833|836.1|835.1|833.1|832.1|103
1709821500000|2024-03-07 14:25:00|833.9|832.9|834.8|833.8|835.8|834.8|833.9|832.9|400
1709821800000|2024-03-07 14:30:00|834.6|833.6|833.9|832.9|834.8|833.8|832.9|831.9|162
1709822100000|2024-03-07 14:35:00|834|833|836.9|835.9|837.3|836.3|833.1|832.1|48
1709822400000|2024-03-07 14:40:00|837|836|837|836|837.8|836.8|836.1|835.1|333
1709822700000|2024-03-07 14:45:00|836.9|835.9|836.9|835.9|837.5|836.5|836.3|835.3|152
1709823000000|2024-03-07 14:50:00|836.6|835.6|833.5|832.5|836.9|835.9|833.1|832.1|199
1709823300000|2024-03-07 14:55:00|833.6|832.6|834.8|833.8|835.8|834.8|833.1|832.1|258
1709823600000|2024-03-07 15:00:00|834.9|833.9|836.6|835.6|836.8|835.8|834.5|833.5|230
1709823900000|2024-03-07 15:05:00|836.5|835.5|838.8|837.8|838.8|837.8|835.5|834.5|686
1709824200000|2024-03-07 15:10:00|839|838|839.4|838.4|840.8|839.8|839|838|912
1709824500000|2024-03-07 15:15:00|839.5|838.5|839.1|838.1|839.8|838.8|838.3|837.3|349
1709824800000|2024-03-07 15:20:00|839|838|838.6|837.6|840.1|839.1|838.5|837.5|381
1709825100000|2024-03-07 15:25:00|838.5|837.5|838.4|837.4|838.9|837.9|837.4|836.4|223
1709825400000|2024-03-07 15:30:00|838.5|837.5|842.9|841.9|843.8|842.8|838.4|837.4|1278
1709825700000|2024-03-07 15:35:00|842.6|841.6|844.4|843.4|844.6|843.6|841.6|840.6|546
1709826000000|2024-03-07 15:40:00|844.8|843.8|846.1|845.1|847.4|846.4|844.6|843.6|3260
1709826300000|2024-03-07 15:45:00|846.3|845.3|844.8|843.8|846.8|845.8|843.9|842.9|848
1709826600000|2024-03-07 15:50:00|844.6|843.6|846.9|845.9|848.1|847.1|843.9|842.9|672
1709826900000|2024-03-07 15:55:00|846.8|845.8|847.3|846.3|848.4|847.4|845.9|844.9|581
1709827200000|2024-03-07 16:00:00|847.4|846.4|844.6|843.6|847.6|846.6|844.1|843.1|1175
1709827500000|2024-03-07 16:05:00|844.4|843.4|845.3|844.3|845.4|844.4|843.9|842.9|428
1709827800000|2024-03-07 16:10:00|845.1|844.1|845.3|844.3|846|845|844.9|843.9|358
1709828100000|2024-03-07 16:15:00|845.4|844.4|847.6|846.6|847.9|846.9|845|844|623
1709828400000|2024-03-07 16:20:00|847.8|846.8|847.6|846.6|847.9|846.9|845.9|844.9|506
1709828700000|2024-03-07 16:25:00|847.9|846.9|844.1|843.1|848.9|847.9|844.1|843.1|1905
1709829000000|2024-03-07 16:30:00|844.4|843.4|844.8|843.8|845.4|844.4|843.1|842.1|813
1709829300000|2024-03-07 16:35:00|844.6|843.6|844.8|843.8|845.9|844.9|844.3|843.3|381
1709829600000|2024-03-07 16:40:00|844.9|843.9|846.4|845.4|848|847|844.9|843.9|295
1709829900000|2024-03-07 16:45:00|846.6|845.6|848.4|847.4|848.5|847.5|846.6|845.6|188
1709830200000|2024-03-07 16:50:00|848.5|847.5|847.1|846.1|848.5|847.5|847|846|179
1709830500000|2024-03-07 16:55:00|846.9|845.9|846.8|845.8|847.6|846.6|846.5|845.5|255
1709830800000|2024-03-07 17:00:00|846.9|845.9|847.9|846.9|848.1|847.1|846.4|845.4|43
1709831100000|2024-03-07 17:05:00|847.8|846.8|848.4|847.4|848.6|847.6|847.6|846.6|245
1709831400000|2024-03-07 17:10:00|848.3|847.3|847.1|846.1|848.9|847.9|847.1|846.1|135
1709831700000|2024-03-07 17:15:00|847.3|846.3|848.6|847.6|848.8|847.8|847.1|846.1|48
1709832000000|2024-03-07 17:20:00|848.8|847.8|848.1|847.1|849|848|847.8|846.8|74
1709832300000|2024-03-07 17:25:00|848|847|848.4|847.4|848.8|847.8|847.9|846.9|25
1709832600000|2024-03-07 17:30:00|848.1|847.1|847.8|846.8|848.9|847.9|847.6|846.6|117
1709832900000|2024-03-07 17:35:00|847.9|846.9|848.6|847.6|848.8|847.8|847.6|846.6|149
1709833200000|2024-03-07 17:40:00|848.8|847.8|849.8|848.8|849.9|848.9|848.6|847.6|381
1709833500000|2024-03-07 17:45:00|849.6|848.6|851.1|850.1|851.1|850.1|849.6|848.6|401
1709833800000|2024-03-07 17:50:00|851.3|850.3|853.1|852.1|853.3|852.3|851.1|850.1|258
1709834100000|2024-03-07 17:55:00|853|852|853|852|853.4|852.4|852.6|851.6|49
1709834400000|2024-03-07 18:00:00|853.1|852.1|852.9|851.9|853.3|852.3|851.6|850.6|133
1709834700000|2024-03-07 18:05:00|852.8|851.8|853.1|852.1|853.3|852.3|852.6|851.6|211
1709835000000|2024-03-07 18:10:00|853.3|852.3|850.5|849.5|853.4|852.4|850.4|849.4|571
1709835300000|2024-03-07 18:15:00|850.4|849.4|850.1|849.1|850.9|849.9|849.8|848.8|79
1709835600000|2024-03-07 18:20:00|850.3|849.3|850.9|849.9|851.6|850.6|850.3|849.3|41
1709835900000|2024-03-07 18:25:00|851|850|850.6|849.6|851.5|850.5|849.4|848.4|55
1709836200000|2024-03-07 18:30:00|850.5|849.5|851.1|850.1|851.4|850.4|850.5|849.5|82
1709836500000|2024-03-07 18:35:00|851.3|850.3|849.9|848.9|851.4|850.4|849.4|848.4|105
1709836800000|2024-03-07 18:40:00|850.1|849.1|849.4|848.4|850.1|849.1|849.1|848.1|143
1709837100000|2024-03-07 18:45:00|849.5|848.5|849.9|848.9|850.4|849.4|848.5|847.5|97
1709837400000|2024-03-07 18:50:00|850.1|849.1|850.6|849.6|850.6|849.6|849.5|848.5|57
1709837700000|2024-03-07 18:55:00|850.8|849.8|850.6|849.6|851.4|850.4|850.6|849.6|76
1709838000000|2024-03-07 19:00:00|850.8|849.8|849.9|848.9|850.8|849.8|849.9|848.9|107
1709838300000|2024-03-07 19:05:00|850|849|850.1|849.1|850.6|849.6|849.3|848.3|153
1709838600000|2024-03-07 19:10:00|850.3|849.3|850.4|849.4|850.8|849.8|849.4|848.4|457
1709838900000|2024-03-07 19:15:00|850.5|849.5|849.8|848.8|851|850|849.5|848.5|98
1709839200000|2024-03-07 19:20:00|849.9|848.9|849|848|850.5|849.5|848.9|847.9|85
1709839500000|2024-03-07 19:25:00|849.1|848.1|847.3|846.3|849.4|848.4|846.9|845.9|78
1709839800000|2024-03-07 19:30:00|847.1|846.1|847.6|846.6|847.8|846.8|846.6|845.6|75
1709840100000|2024-03-07 19:35:00|847.5|846.5|847.4|846.4|847.6|846.6|847.1|846.1|23
1709840400000|2024-03-07 19:40:00|847.6|846.6|846.9|845.9|847.8|846.8|846.9|845.9|41
1709840700000|2024-03-07 19:45:00|846.8|845.8|846.5|845.5|847.4|846.4|846.4|845.4|109
1709841000000|2024-03-07 19:50:00|846.6|845.6|846.6|845.6|847.1|846.1|846.6|845.6|18
1709841300000|2024-03-07 19:55:00|846.5|845.5|846.4|845.4|846.5|845.5|846.3|845.3|0
1709841600000|2024-03-07 20:00:00|846.5|845.5|846.4|845.4|846.5|845.5|846|845|4
1709841900000|2024-03-07 20:05:00|846.3|845.3|846.5|845.5|846.6|845.6|846|845|3
1709842200000|2024-03-07 20:10:00|846.6|845.6|846.9|845.9|847|846|846.5|845.5|1
1709842500000|2024-03-07 20:15:00|846.8|845.8|846.4|845.4|846.8|845.8|846.4|845.4|1
1709842800000|2024-03-07 20:20:00|846.5|845.5|846.6|845.6|846.8|845.8|846.5|845.5|1
1709843100000|2024-03-07 20:25:00|846.5|845.5|846.5|845.5|846.6|845.6|846.4|845.4|0
1709843400000|2024-03-07 20:30:00|846.4|845.4|846.6|845.6|846.9|845.9|846.4|845.4|1
1709843700000|2024-03-07 20:35:00|846.8|845.8|847.1|846.1|847.1|846.1|846.6|845.6|12
1709844000000|2024-03-07 20:40:00|847.3|846.3|847|846|847.3|846.3|846.9|845.9|4
1709844300000|2024-03-07 20:45:00|846.9|845.9|846.6|845.6|847.1|846.1|846.6|845.6|73
1709844600000|2024-03-07 20:50:00|846.5|845.5|846.4|845.4|846.6|845.6|846.4|845.4|16
1709844900000|2024-03-07 20:55:00|846.5|845.5|846.3|845.3|846.5|845.5|846.3|845.3|28
1709845200000|2024-03-07 21:00:00|846.1|845.1|846.8|845.8|847|846|846.1|845.1|69
1709845500000|2024-03-07 21:05:00|846.6|845.6|846.6|845.6|846.9|845.9|846.5|845.5|1
1709845800000|2024-03-07 21:10:00|846.8|845.8|847|846|847|846|846.6|845.6|15
1709846100000|2024-03-07 21:15:00|846.9|845.9|846.8|845.8|847|846|846.6|845.6|0
1709846400000|2024-03-07 21:20:00|846.6|845.6|847.8|846.8|847.9|846.9|846.6|845.6|21
1709846700000|2024-03-07 21:25:00|847.6|846.6|847.9|846.9|847.9|846.9|847.5|846.5|2
1709847000000|2024-03-07 21:30:00|847.8|846.8|848.3|847.3|848.3|847.3|847.6|846.6|12
1709847300000|2024-03-07 21:35:00|848.4|847.4|848.9|847.9|849|848|848|847|0
1709847600000|2024-03-07 21:40:00|849|848|849.3|848.3|849.5|848.5|848.8|847.8|2
1709847900000|2024-03-07 21:45:00|849.1|848.1|849.3|848.3|849.3|848.3|849.1|848.1|0
1709848200000|2024-03-07 21:50:00|849.5|848.5|849.3|848.3|849.6|848.6|849.3|848.3|2
1709848500000|2024-03-07 21:55:00|849.4|848.4|849.8|848.8|850.1|849.1|848.9|847.9|3
1709848800000|2024-03-07 22:00:00|849.6|848.6|850.3|849.3|850.6|849.6|849.4|847.6|0
1709849100000|2024-03-07 22:05:00|850.9|849.9|852.1|849.1|852.1|850.3|850.9|849.1|0
1709849400000|2024-03-07 22:10:00|851.3|850.3|851.4|850.4|851.5|850.5|851.3|850.3|2
1709850000000|2024-03-07 22:20:00|852.3|851.3|853|852|853.6|852.6|852.3|850.1|65
1709850300000|2024-03-07 22:25:00|852.9|851.9|852.8|851.8|854.4|852.6|852.6|851.1|12
1709850600000|2024-03-07 22:30:00|852.9|851.9|852.5|851.5|852.9|851.9|852.4|851.4|0
1709850900000|2024-03-07 22:35:00|852.4|851.4|852|851|852.4|851.4|852|851|0
1709851200000|2024-03-07 22:40:00|851.8|850.8|852|851|852|851|851.8|850.8|0
1709851500000|2024-03-07 22:45:00|853.3|850.3|853.1|850.1|853.3|850.3|853.1|850.1|0
1709852100000|2024-03-07 22:55:00|852.1|851.1|851.8|850.8|852.1|851.1|851.6|850.6|0
1709859600000|2024-03-08 01:00:00|850.1|849.1|850|849|851.1|850.1|849.5|848.5|46
1709859900000|2024-03-08 01:05:00|849.9|848.9|850.3|849.3|850.3|849.3|849.5|848.5|0
1709860200000|2024-03-08 01:10:00|850.1|849.1|849.8|848.8|850.5|849.5|849.6|848.6|1
1709860500000|2024-03-08 01:15:00|849.9|848.9|849.6|848.6|850|849|849.5|848.5|6
1709860800000|2024-03-08 01:20:00|849.8|848.8|850|849|850.3|849.3|849.5|848.5|1
1709861100000|2024-03-08 01:25:00|849.9|848.9|849.9|848.9|850.1|849.1|849.9|848.9|0
1709861400000|2024-03-08 01:30:00|850|849|850.8|849.8|850.8|849.8|849.9|848.9|2
1709861700000|2024-03-08 01:35:00|850.5|849.5|850.5|849.5|850.5|849.5|850.3|849.3|0
1709862000000|2024-03-08 01:40:00|850.4|849.4|850|849|850.4|849.4|850|849|0
1709862300000|2024-03-08 01:45:00|850.1|849.1|850|849|850.3|849.3|850|849|0
1709862900000|2024-03-08 01:55:00|850.1|849.1|849.6|848.6|850.3|849.3|849.6|848.6|1
1709863200000|2024-03-08 02:00:00|849.8|848.8|848.9|847.9|849.8|848.8|848.5|847.5|115
1709863500000|2024-03-08 02:05:00|848.8|847.8|848.8|847.8|848.9|847.9|848.4|847.4|22
1709863800000|2024-03-08 02:10:00|848.6|847.6|848.5|847.5|848.8|847.8|848.3|847.3|6
1709864100000|2024-03-08 02:15:00|848.6|847.6|848.8|847.8|848.8|847.8|848.5|847.5|0
1709864400000|2024-03-08 02:20:00|848.6|847.6|848.9|847.9|849|848|848.6|847.6|29
1709864700000|2024-03-08 02:25:00|849|848|848.9|847.9|849|848|848.9|847.9|0
1709865000000|2024-03-08 02:30:00|849|848|848.9|847.9|849.1|848.1|848.9|847.9|1
1709865300000|2024-03-08 02:35:00|848.8|847.8|849|848|849.1|848.1|848.8|847.8|0
1709865600000|2024-03-08 02:40:00|849.1|848.1|849.1|848.1|849.1|848.1|849|848|15
1709865900000|2024-03-08 02:45:00|||||||||9
1709866200000|2024-03-08 02:50:00|849|848|848.9|847.9|849.1|848.1|848.9|847.9|2
1709866500000|2024-03-08 02:55:00|849|848|849|848|849.1|848.1|848.9|847.9|0
1709866800000|2024-03-08 03:00:00|848.9|847.9|848.9|847.9|849|848|848.8|847.8|1
1709867100000|2024-03-08 03:05:00|848.8|847.8|849.1|848.1|849.1|848.1|848.8|847.8|2
1709867400000|2024-03-08 03:10:00|849|848|850|849|850.3|849.3|849|848|9
1709867700000|2024-03-08 03:15:00|850.1|849.1|849.8|848.8|850.1|849.1|849.8|848.8|0
1709868000000|2024-03-08 03:20:00|850|849|850.1|849.1|850.1|849.1|849.8|848.8|0
1709868300000|2024-03-08 03:25:00|849.9|848.9|850.1|849.1|850.3|849.3|849.8|848.8|6
1709868600000|2024-03-08 03:30:00|850|849|849.8|848.8|850|849|849.6|848.6|1
1709868900000|2024-03-08 03:35:00|849.9|848.9|850|849|850|849|849.8|848.8|0
1709869200000|2024-03-08 03:40:00|850.1|849.1|850.4|849.4|850.5|849.5|850.1|849.1|7
1709869500000|2024-03-08 03:45:00|850.5|849.5|850.3|849.3|850.5|849.5|850.3|849.3|1
1709869800000|2024-03-08 03:50:00|850.4|849.4|850|849|850.4|849.4|850|849|0
1709870100000|2024-03-08 03:55:00|849.9|848.9|850.3|849.3|850.4|849.4|849.9|848.9|0
1709870400000|2024-03-08 04:00:00|850.4|849.4|850.8|849.8|850.8|849.8|850|849|0
1709870700000|2024-03-08 04:05:00|850.9|849.9|850.5|849.5|851.1|850.1|850.3|849.3|8
1709871300000|2024-03-08 04:15:00|850.8|849.8|850.6|849.6|850.8|849.8|850.5|849.5|0
1709871600000|2024-03-08 04:20:00|850.8|849.8|850.5|849.5|850.8|849.8|850.4|849.4|19
1709871900000|2024-03-08 04:25:00|850.4|849.4|850.4|849.4|850.5|849.5|850.3|849.3|0
1709872200000|2024-03-08 04:30:00|850.5|849.5|850.8|849.8|850.8|849.8|850.5|849.5|0
1709872500000|2024-03-08 04:35:00|850.6|849.6|850.8|849.8|850.8|849.8|850.6|849.6|0
1709872800000|2024-03-08 04:40:00|850.5|849.5|850.8|849.8|850.8|849.8|850.5|849.5|1
1709873100000|2024-03-08 04:45:00|850.6|849.6|850.6|849.6|850.8|849.8|850.5|849.5|1
1709873700000|2024-03-08 04:55:00|850.5|849.5|850.1|849.1|850.5|849.5|850.1|849.1|53
1709874000000|2024-03-08 05:00:00|850.3|849.3|850.5|849.5|850.5|849.5|850.3|849.3|1
1709874300000|2024-03-08 05:05:00|850.3|849.3|850.3|849.3|850.3|849.3|850.3|849.3|0
1709874600000|2024-03-08 05:10:00|850.1|849.1|850|849|850.1|849.1|849.9|848.9|1
1709874900000|2024-03-08 05:15:00|850.1|849.1|850|849|850.1|849.1|850|849|0
1709875200000|2024-03-08 05:20:00|850.1|849.1|850.1|849.1|850.1|849.1|850|849|1
1709875500000|2024-03-08 05:25:00|850|849|850.4|849.4|850.4|849.4|850|849|3
1709875800000|2024-03-08 05:30:00|850.3|849.3|850.3|849.3|850.6|849.6|850.3|849.3|14
1709876100000|2024-03-08 05:35:00|850.4|849.4|850.5|849.5|850.5|849.5|850.3|849.3|1
1709876400000|2024-03-08 05:40:00|850.6|849.6|851.8|850.8|852.1|851.1|850.5|849.5|11
1709876700000|2024-03-08 05:45:00|852|851|851.8|850.8|852|851|851.8|850.8|0
1709877000000|2024-03-08 05:50:00|851.9|850.9|852|851|852|851|851.8|850.8|0
1709877300000|2024-03-08 05:55:00|851.9|850.9|851.9|850.9|851.9|850.9|851.8|850.8|0
1709877600000|2024-03-08 06:00:00|851.6|850.6|851.6|850.6|851.6|850.6|851.5|850.5|1
1709877900000|2024-03-08 06:05:00|851.5|850.5|851.3|850.3|851.5|850.5|851.1|850.1|2
1709878200000|2024-03-08 06:10:00|851.4|850.4|851.5|850.5|851.6|850.6|851.4|850.4|3
1709878500000|2024-03-08 06:15:00|851.6|850.6|851.1|850.1|851.6|850.6|851|850|3
1709878800000|2024-03-08 06:20:00|851|850|851.4|850.4|851.4|850.4|851|850|2
1709879100000|2024-03-08 06:25:00|851.5|850.5|852.1|851.1|852.3|851.3|851.5|850.5|0
1709879400000|2024-03-08 06:30:00|852.3|851.3|852.3|851.3|852.5|851.5|852.1|851.1|44
1709879700000|2024-03-08 06:35:00|852.4|851.4|852.1|851.1|852.5|851.5|852.1|851.1|0
1709880000000|2024-03-08 06:40:00|852.3|851.3|852.3|851.3|852.4|851.4|852|851|4
1709880300000|2024-03-08 06:45:00|852.4|851.4|851.3|850.3|852.4|851.4|851.3|850.3|1
1709880600000|2024-03-08 06:50:00|851.4|850.4|852|851|852.1|851.1|851.3|850.3|31
1709880900000|2024-03-08 06:55:00|852.1|851.1|852.5|851.5|852.9|851.9|852|851|88
1709881200000|2024-03-08 07:00:00|852.4|851.4|852.1|851.1|852.5|851.5|851.4|850.4|135
1709881500000|2024-03-08 07:05:00|852.4|851.4|851.9|850.9|852.4|851.4|851.5|850.5|59
1709881800000|2024-03-08 07:10:00|852|851|852.4|851.4|852.4|851.4|851.9|850.9|31
1709882100000|2024-03-08 07:15:00|852.1|851.1|852.3|851.3|852.5|851.5|852.1|851.1|81
1709882400000|2024-03-08 07:20:00|852.5|851.5|853|852|853.1|852.1|851.8|850.8|36
1709882700000|2024-03-08 07:25:00|853.1|852.1|853.8|852.8|853.9|852.9|852.8|851.8|120
1709883000000|2024-03-08 07:30:00|853.9|852.9|853.5|852.5|854.4|853.4|853.3|852.3|9
1709883300000|2024-03-08 07:35:00|853.6|852.6|853|852|853.8|852.8|852.9|851.9|33
1709883600000|2024-03-08 07:40:00|853.1|852.1|852.9|851.9|853.1|852.1|852.6|851.6|8
1709883900000|2024-03-08 07:45:00|852.8|851.8|852.6|851.6|853.1|852.1|852.6|851.6|27
1709884200000|2024-03-08 07:50:00|852.9|851.9|854.3|853.3|854.3|853.3|852.8|851.8|99
1709884500000|2024-03-08 07:55:00|854.4|853.4|854.6|853.6|854.6|853.6|853.6|852.6|150
1709884800000|2024-03-08 08:00:00|854.8|853.8|856.1|855.1|857|856|854.8|853.8|138
1709885100000|2024-03-08 08:05:00|856.3|855.3|856.5|855.5|857.1|856.1|856|855|106
1709885400000|2024-03-08 08:10:00|856.6|855.6|856.5|855.5|857.1|856.1|855.9|854.9|320
1709885700000|2024-03-08 08:15:00|856.4|855.4|856.9|855.9|857.3|856.3|856.3|855.3|121
1709886000000|2024-03-08 08:20:00|856.8|855.8|856.5|855.5|856.9|855.9|855.6|854.6|69
1709886300000|2024-03-08 08:25:00|856.6|855.6|856.6|855.6|858|857|856|855|672
1709886600000|2024-03-08 08:30:00|856.8|855.8|855.5|854.5|856.8|855.8|855|854|146
1709886900000|2024-03-08 08:35:00|855.6|854.6|854.6|853.6|856.6|855.6|854.4|853.4|282
1709887200000|2024-03-08 08:40:00|854.8|853.8|855.9|854.9|856.3|855.3|853.9|852.9|714
1709887500000|2024-03-08 08:45:00|856|855|856.1|855.1|856.5|855.5|855.5|854.5|170
1709887800000|2024-03-08 08:50:00|856.3|855.3|856.4|855.4|856.6|855.6|855.8|854.8|78
1709888100000|2024-03-08 08:55:00|856.3|855.3|855.8|854.8|856.3|855.3|855.4|854.4|5
1709888400000|2024-03-08 09:00:00|855.9|854.9|856|855|856.5|855.5|855|854|42
1709888700000|2024-03-08 09:05:00|856.1|855.1|855.5|854.5|856.3|855.3|855|854|36
1709889000000|2024-03-08 09:10:00|855.6|854.6|855.6|854.6|855.9|854.9|855.3|854.3|182
1709889300000|2024-03-08 09:15:00|855.5|854.5|855.5|854.5|855.9|854.9|855.1|854.1|95
1709889600000|2024-03-08 09:20:00|855.4|854.4|854.9|853.9|856.5|855.5|854.9|853.9|266
1709889900000|2024-03-08 09:25:00|855|854|855|854|855.4|854.4|854.8|853.8|14
1709890200000|2024-03-08 09:30:00|854.9|853.9|852.4|851.4|855|854|851.9|850.9|92
1709890500000|2024-03-08 09:35:00|852.5|851.5|852|851|852.9|851.9|851.8|850.8|87
1709890800000|2024-03-08 09:40:00|852.1|851.1|852.4|851.4|853.1|852.1|851.8|850.8|85
1709891100000|2024-03-08 09:45:00|852.6|851.6|852.6|851.6|853.4|852.4|851.8|850.8|111
1709891400000|2024-03-08 09:50:00|852.3|851.3|852.1|851.1|852.5|851.5|851.8|850.8|85
1709891700000|2024-03-08 09:55:00|852|851|850.5|849.5|852|851|849.8|848.8|452
1709892000000|2024-03-08 10:00:00|850.1|849.1|849.4|848.4|850.1|849.1|848.8|847.8|60
1709892300000|2024-03-08 10:05:00|849|848|849.5|848.5|850.1|849.1|849|848|89
1709892600000|2024-03-08 10:10:00|849.4|848.4|847.5|846.5|849.6|848.6|847.4|846.4|194
1709892900000|2024-03-08 10:15:00|847.4|846.4|847.1|846.1|847.6|846.6|847.1|846.1|146
1709893200000|2024-03-08 10:20:00|847.3|846.3|846.4|845.4|847.3|846.3|845.8|844.8|241
1709893500000|2024-03-08 10:25:00|846.3|845.3|845.9|844.9|846.4|845.4|845.4|844.4|158
1709893800000|2024-03-08 10:30:00|845.8|844.8|845|844|845.8|844.8|844.4|843.4|79
1709894100000|2024-03-08 10:35:00|844.9|843.9|843.8|842.8|845|844|843.8|842.8|38
1709894400000|2024-03-08 10:40:00|843.6|842.6|843.8|842.8|844.9|843.9|843.4|842.4|82
1709894700000|2024-03-08 10:45:00|843.6|842.6|843|842|843.9|842.9|842.4|841.4|1130
1709895000000|2024-03-08 10:50:00|842.9|841.9|841.8|840.8|843|842|841.3|840.3|154
1709895300000|2024-03-08 10:55:00|841.6|840.6|841.5|840.5|842|841|840.9|839.9|156
1709895600000|2024-03-08 11:00:00|841.4|840.4|841.3|840.3|841.6|840.6|839.9|838.9|199
1709895900000|2024-03-08 11:05:00|841.1|840.1|841.1|840.1|842|841|840.6|839.6|33
1709896200000|2024-03-08 11:10:00|841|840|841|840|841.1|840.1|840.4|839.4|54
1709896500000|2024-03-08 11:15:00|840.9|839.9|839.9|838.9|841|840|839.5|838.5|147
1709896800000|2024-03-08 11:20:00|839.8|838.8|840.8|839.8|840.9|839.9|839.8|838.8|60
1709897100000|2024-03-08 11:25:00|840.9|839.9|840.6|839.6|840.9|839.9|839.8|838.8|110
1709897400000|2024-03-08 11:30:00|840.4|839.4|839.9|838.9|840.6|839.6|839.6|838.6|41
1709897700000|2024-03-08 11:35:00|839.8|838.8|840|839|840.6|839.6|839.4|838.4|114
1709898000000|2024-03-08 11:40:00|839.9|838.9|838.5|837.5|840.1|839.1|838.4|837.4|157
1709898300000|2024-03-08 11:45:00|838.4|837.4|838.9|837.9|839.1|838.1|838.1|837.1|40
1709898600000|2024-03-08 11:50:00|838.6|837.6|839.1|838.1|839.1|838.1|838.6|837.6|214
1709898900000|2024-03-08 11:55:00|839|838|838.4|837.4|839.1|838.1|838.3|837.3|55
1709899200000|2024-03-08 12:00:00|838.5|837.5|836.3|835.3|838.9|837.9|835.6|834.6|214
1709899500000|2024-03-08 12:05:00|836.1|835.1|836.6|835.6|837|836|836.1|835.1|164
1709899800000|2024-03-08 12:10:00|836.5|835.5|837|836|837.3|836.3|835.8|834.8|258
1709900100000|2024-03-08 12:15:00|836.9|835.9|838.8|837.8|839.1|838.1|836.8|835.8|257
1709900400000|2024-03-08 12:20:00|838.6|837.6|839.1|838.1|839.5|838.5|838.1|837.1|184
1709900700000|2024-03-08 12:25:00|839.3|838.3|838.6|837.6|839.4|838.4|838.4|837.4|146
1709901000000|2024-03-08 12:30:00|838.5|837.5|839.1|838.1|839.3|838.3|838.1|837.1|105
1709901300000|2024-03-08 12:35:00|839|838|837.9|836.9|839.1|838.1|837.6|836.6|107
1709901600000|2024-03-08 12:40:00|837.8|836.8|837.1|836.1|837.9|836.9|836.9|835.9|225
1709901900000|2024-03-08 12:45:00|837|836|837.1|836.1|837.4|836.4|836.5|835.5|56
1709902200000|2024-03-08 12:50:00|837|836|838.1|837.1|838.3|837.3|836.1|835.1|291
1709902500000|2024-03-08 12:55:00|837.8|836.8|838.1|837.1|838.4|837.4|837.1|836.1|159
1709902800000|2024-03-08 13:00:00|838.3|837.3|838.1|837.1|840.6|839.6|837.8|836.8|132
1709903100000|2024-03-08 13:05:00|838|837|837.4|836.4|838.4|837.4|836.5|835.5|57
1709903400000|2024-03-08 13:10:00|837.3|836.3|837.1|836.1|837.5|836.5|836.8|835.8|45
1709903700000|2024-03-08 13:15:00|837.3|836.3|837.6|836.6|838.1|837.1|837.1|836.1|65
1709904000000|2024-03-08 13:20:00|837.5|836.5|837.3|836.3|838.3|837.3|837.1|836.1|97
1709904300000|2024-03-08 13:25:00|837.4|836.4|837.8|836.8|837.8|836.8|836.5|835.5|169
1709904600000|2024-03-08 13:30:00|837.9|836.9|839.9|838.9|840.4|839.4|837.9|836.9|115
1709904900000|2024-03-08 13:35:00|839.8|838.8|840.9|839.9|840.9|839.9|839.3|838.3|97
1709905200000|2024-03-08 13:40:00|840.8|839.8|840.9|839.9|841.1|840.1|839.4|838.4|250
1709905500000|2024-03-08 13:45:00|840.8|839.8|841.4|840.4|843.3|842.3|840.6|839.6|539
1709905800000|2024-03-08 13:50:00|841.3|840.3|840.3|839.3|841.6|840.6|840.1|839.1|82
1709906100000|2024-03-08 13:55:00|840.1|839.1|839.4|838.4|840.1|839.1|838.6|837.6|64
1709906400000|2024-03-08 14:00:00|839.3|838.3|840.4|839.4|840.4|839.4|837.4|836.4|177
1709906700000|2024-03-08 14:05:00|840.3|839.3|838.6|837.6|840.8|839.8|838.3|837.3|169
1709907000000|2024-03-08 14:10:00|838.8|837.8|837.9|836.9|840|839|837.8|836.8|172
1709907300000|2024-03-08 14:15:00|837.8|836.8|835.9|834.9|837.8|836.8|835.9|834.9|361
1709907600000|2024-03-08 14:20:00|835.8|834.8|838.3|837.3|838.4|837.4|835.8|834.8|269
1709907900000|2024-03-08 14:25:00|838.1|837.1|838.4|837.4|839.1|838.1|838|837|144
1709908200000|2024-03-08 14:30:00|838.3|837.3|835.4|834.4|838.3|837.3|835.4|834.4|376
1709908500000|2024-03-08 14:35:00|835.6|834.6|836.1|835.1|837.9|836.9|834.8|833.8|258
1709908800000|2024-03-08 14:40:00|836.3|835.3|836.5|835.5|837.1|836.1|835.9|834.9|290
1709909100000|2024-03-08 14:45:00|836.4|835.4|837.3|836.3|837.4|836.4|836|835|160
1709909400000|2024-03-08 14:50:00|837.1|836.1|837.8|836.8|838.1|837.1|836.4|835.4|181
1709909700000|2024-03-08 14:55:00|837.6|836.6|835.9|834.9|838.1|837.1|835.4|834.4|290
1709910000000|2024-03-08 15:00:00|835.8|834.8|836.1|835.1|837.3|836.3|835.3|834.3|211
1709910300000|2024-03-08 15:05:00|836.3|835.3|837.1|836.1|837.6|836.6|835.4|834.4|85
1709910600000|2024-03-08 15:10:00|837.3|836.3|833|832|837.3|836.3|833|832|746
1709910900000|2024-03-08 15:15:00|833.1|832.1|833.5|832.5|835.6|834.6|833|832|474
1709911200000|2024-03-08 15:20:00|833.4|832.4|831.6|830.6|833.8|832.8|831.1|830.1|1142
1709911500000|2024-03-08 15:25:00|831.5|830.5|832.5|831.5|833|832|830.6|829.6|525
1709911800000|2024-03-08 15:30:00|832.6|831.6|832.9|831.9|833.1|832.1|831.9|830.9|199
1709912100000|2024-03-08 15:35:00|832.8|831.8|831.9|830.9|833.4|832.4|831.6|830.6|288
1709912400000|2024-03-08 15:40:00|832|831|831.5|830.5|832.9|831.9|831.1|830.1|212
1709912700000|2024-03-08 15:45:00|831.4|830.4|833.1|832.1|833.9|832.9|830.6|829.6|279
1709913000000|2024-03-08 15:50:00|832.9|831.9|833.1|832.1|833.6|832.6|832.1|831.1|321
1709913300000|2024-03-08 15:55:00|833|832|831.6|830.6|833.1|832.1|829.4|828.4|661
1709913600000|2024-03-08 16:00:00|831.8|830.8|828.4|827.4|832.3|831.3|827.1|826.1|702
1709913900000|2024-03-08 16:05:00|828.3|827.3|827.9|826.9|828.5|827.5|826.1|825.1|1306
1709914200000|2024-03-08 16:10:00|828|827|827.3|826.3|828.1|827.1|826.4|825.4|175
1709914500000|2024-03-08 16:15:00|827.1|826.1|825.9|824.9|828.9|827.9|825.4|824.4|658
1709914800000|2024-03-08 16:20:00|825.6|824.6|825.9|824.9|826.4|825.4|824.1|823.1|324
1709915100000|2024-03-08 16:25:00|825.8|824.8|828.9|827.9|828.9|827.9|825|824|594
1709915400000|2024-03-08 16:30:00|828.8|827.8|830.6|829.6|830.9|829.9|828.1|827.1|271
1709915700000|2024-03-08 16:35:00|830.5|829.5|832.5|831.5|832.9|831.9|830.1|829.1|264
1709916000000|2024-03-08 16:40:00|832.4|831.4|833.3|832.3|833.9|832.9|831.5|830.5|79
1709916300000|2024-03-08 16:45:00|833.1|832.1|831.1|830.1|833.1|832.1|830.8|829.8|358
1709916600000|2024-03-08 16:50:00|831.4|830.4|831|830|831.9|830.9|830.4|829.4|88
1709916900000|2024-03-08 16:55:00|830.9|829.9|832.1|831.1|832.3|831.3|830.6|829.6|117
1709917200000|2024-03-08 17:00:00|832|831|831.6|830.6|832.1|831.1|831.1|830.1|165
1709917500000|2024-03-08 17:05:00|831.8|830.8|831.6|830.6|832.5|831.5|831.4|830.4|122
1709917800000|2024-03-08 17:10:00|831.9|830.9|831.9|830.9|833|832|831.8|830.8|133
1709918100000|2024-03-08 17:15:00|831.8|830.8|833.1|832.1|833.6|832.6|831.4|830.4|247
1709918400000|2024-03-08 17:20:00|833.4|832.4|831.8|830.8|834.1|833.1|831.8|830.8|127
1709918700000|2024-03-08 17:25:00|831.9|830.9|830.4|829.4|832.5|831.5|830|829|114
1709919000000|2024-03-08 17:30:00|830.6|829.6|828.9|827.9|831|830|828.9|827.9|50
1709919300000|2024-03-08 17:35:00|829|828|830.5|829.5|831.1|830.1|828.9|827.9|61
1709919600000|2024-03-08 17:40:00|830.4|829.4|830.8|829.8|831|830|829.9|828.9|37
1709919900000|2024-03-08 17:45:00|830.9|829.9|831|830|831.4|830.4|829.6|828.6|156
1709920200000|2024-03-08 17:50:00|831.1|830.1|829.4|828.4|831.1|830.1|829.1|828.1|43
1709920500000|2024-03-08 17:55:00|829.5|828.5|830.5|829.5|830.5|829.5|829.1|828.1|46
1709920800000|2024-03-08 18:00:00|830.3|829.3|830.8|829.8|831.8|830.8|829.9|828.9|76
1709921100000|2024-03-08 18:05:00|830.9|829.9|831.1|830.1|831.3|830.3|829.4|828.4|41
1709921400000|2024-03-08 18:10:00|831|830|831.4|830.4|831.9|830.9|830.8|829.8|74
1709921700000|2024-03-08 18:15:00|831.3|830.3|831.6|830.6|831.6|830.6|831.1|830.1|48
1709922000000|2024-03-08 18:20:00|831.8|830.8|832.8|831.8|833|832|831.1|830.1|51
1709922300000|2024-03-08 18:25:00|832.6|831.6|831.5|830.5|832.9|831.9|831.4|830.4|154
1709922600000|2024-03-08 18:30:00|831.4|830.4|829.8|828.8|831.5|830.5|829.5|828.5|16
1709922900000|2024-03-08 18:35:00|829.6|828.6|830.1|829.1|830.8|829.8|829.3|828.3|50
1709923200000|2024-03-08 18:40:00|830|829|829.8|828.8|830.5|829.5|829.5|828.5|18
1709923500000|2024-03-08 18:45:00|829.6|828.6|829.8|828.8|830.1|829.1|829|828|48
1709923800000|2024-03-08 18:50:00|829.9|828.9|829.3|828.3|830.9|829.9|829.3|828.3|17
1709924100000|2024-03-08 18:55:00|829.4|828.4|829.5|828.5|830|829|829.3|828.3|15
1709924400000|2024-03-08 19:00:00|829.6|828.6|829.1|828.1|829.8|828.8|828.8|827.8|49
1709924700000|2024-03-08 19:05:00|829|828|829.1|828.1|829.3|828.3|827.8|826.8|24
1709925000000|2024-03-08 19:10:00|829|828|829.3|828.3|829.6|828.6|828.6|827.6|23
1709925300000|2024-03-08 19:15:00|829.1|828.1|830.1|829.1|830.4|829.4|829.1|828.1|42
1709925600000|2024-03-08 19:20:00|830.3|829.3|830.3|829.3|830.6|829.6|829.8|828.8|12
1709925900000|2024-03-08 19:25:00|830.4|829.4|829.9|828.9|830.6|829.6|829.5|828.5|610
1709926200000|2024-03-08 19:30:00|830.1|829.1|830.9|829.9|832.1|831.1|830.1|829.1|243
1709926500000|2024-03-08 19:35:00|830.8|829.8|830.3|829.3|831|830|830.3|829.3|23
1709926800000|2024-03-08 19:40:00|830.4|829.4|830.1|829.1|830.4|829.4|829.9|828.9|70
1709927100000|2024-03-08 19:45:00|830.3|829.3|830|829|830.3|829.3|829.8|828.8|28
1709927400000|2024-03-08 19:50:00|829.9|828.9|829.8|828.8|830|829|829.3|828.3|16
1709927700000|2024-03-08 19:55:00|830|829|829.5|828.5|830|829|829|828|0
1709928000000|2024-03-08 20:00:00|829.4|828.4|828.9|827.9|829.5|828.5|828.9|827.9|0
1709928300000|2024-03-08 20:05:00|829.1|828.1|829.3|828.3|829.6|828.6|829|828|5
1709928600000|2024-03-08 20:10:00|829.1|828.1|829.3|828.3|829.6|828.6|829|828|1
1709928900000|2024-03-08 20:15:00|829.1|828.1|828.9|827.9|829.6|828.6|828.8|827.8|2
1709929200000|2024-03-08 20:20:00|828.8|827.8|829.1|828.1|829.1|828.1|828.8|827.8|1
1709929500000|2024-03-08 20:25:00|829|828|828.1|827.1|829|828|828|827|16
1709929800000|2024-03-08 20:30:00|828.3|827.3|827.9|826.9|828.5|827.5|827.5|826.5|76
1709930100000|2024-03-08 20:35:00|827.8|826.8|828.5|827.5|828.6|827.6|827.8|826.8|34
1709930400000|2024-03-08 20:40:00|828.4|827.4|828.5|827.5|828.8|827.8|828.1|827.1|19
1709930700000|2024-03-08 20:45:00|828.6|827.6|828.8|827.8|828.9|827.9|828.3|827.3|0
1709931000000|2024-03-08 20:50:00|829|828|829|828|829.1|828.1|828.9|827.9|13
1709931300000|2024-03-08 20:55:00|828.9|827.9|829.4|828.4|829.5|828.5|828.8|827.8|9
1709931600000|2024-03-08 21:00:00|829.5|828.5|829|828|829.5|828.5|829|828|1
1709931900000|2024-03-08 21:05:00|828.9|827.9|828.6|827.6|829|828|828.5|827.5|17
1709932200000|2024-03-08 21:10:00|828.5|827.5|828.8|827.8|828.9|827.9|828.5|827.5|0
1709932500000|2024-03-08 21:15:00|828.9|827.9|828.8|827.8|829|828|828.8|827.8|0
1709932800000|2024-03-08 21:20:00|828.9|827.9|828.8|827.8|828.9|827.9|828.8|827.8|0
1709933100000|2024-03-08 21:25:00|828.9|827.9|828.5|827.5|828.9|827.9|828.4|827.4|9
1709933400000|2024-03-08 21:30:00|828.4|827.4|828.5|827.5|828.5|827.5|828.3|827.3|0
1709933700000|2024-03-08 21:35:00|828.4|827.4|828.4|827.4|828.4|827.4|828.4|827.4|0
1709934000000|2024-03-08 21:40:00|828.5|827.5|827.9|826.9|828.5|827.5|827.9|826.9|2
1709934300000|2024-03-08 21:45:00|828|827|827.1|826.1|828|827|827.1|826.1|5
1709934600000|2024-03-08 21:50:00|826.8|825.8|827|826|827|826|826.8|825.8|1
1709934900000|2024-03-08 21:55:00|827.1|826.1|827.5|826.5|827.5|826.5|827|826|9
1710111600000|2024-03-10 23:00:00|828.6|825.6|828.4|825.4|828.6|826.5|827.3|825.4|0
1710111900000|2024-03-10 23:05:00|828.1|825.1|828.1|825.1|828.1|826|827|825.1|0
1710112200000|2024-03-10 23:10:00|827.3|826.3|827.3|826.3|828.6|826.5|827.3|825.4|0
1710112500000|2024-03-10 23:15:00|828.4|825.4|828.1|825.1|828.4|826.5|827.3|825.1|0
1710112800000|2024-03-10 23:20:00|827.3|826.3|828.1|825.1|828.1|826.3|827.3|825.1|0
1710113100000|2024-03-10 23:25:00|827|826|828.1|825.1|828.1|826.3|827|825.1|0
1710113400000|2024-03-10 23:30:00|827.3|826.3|828.1|825.1|828.3|826.3|827.3|825.1|0
1710113700000|2024-03-10 23:35:00|828.3|825.3|828.1|825.1|828.3|825.3|828.1|825.1|0
1710114000000|2024-03-10 23:40:00|827.3|826.3|827.3|826.3|828.1|826.3|827.3|825.1|0
1710114300000|2024-03-10 23:45:00|828.1|825.1|827.3|826.3|828.1|826.3|827.3|825.1|0
1710114600000|2024-03-10 23:50:00|828.4|825.4|827.3|826.3|828.4|826.3|827.3|825.4|0
1710114900000|2024-03-10 23:55:00|828.4|825.4|827.8|826.8|828.6|826.8|827.5|825.4|0
1710115200000|2024-03-11 00:00:00|828.6|825.6|827.5|826.5|828.6|826.8|827.5|825.6|0
1710115500000|2024-03-11 00:05:00|827.4|826.4|827.8|826.8|827.8|826.8|827.4|826.4|3
1710115800000|2024-03-11 00:10:00|827.6|826.6|827.8|826.8|827.8|826.8|827.6|826.6|0
1710116100000|2024-03-11 00:15:00|827.6|826.6|827.9|826.9|828|827|827.6|826.6|0
1710116400000|2024-03-11 00:20:00|828|827|827.9|826.9|828.1|827.1|827.8|826.8|3
1710116700000|2024-03-11 00:25:00|827.8|826.8|827.8|826.8|827.9|826.9|827.6|826.6|0
1710117000000|2024-03-11 00:30:00|827.6|826.6|827.6|826.6|827.6|826.6|827.5|826.5|0
1710117300000|2024-03-11 00:35:00|827.5|826.5|827.4|826.4|827.6|826.6|827.1|826.1|17
1710117600000|2024-03-11 00:40:00|827.1|826.1|826.9|825.9|827.4|826.4|826.8|825.8|12
1710117900000|2024-03-11 00:45:00|826.8|825.8|827.1|826.1|827.5|826.5|826.8|825.8|50
1710118200000|2024-03-11 00:50:00|827|826|826.9|825.9|827.1|826.1|826.9|825.9|0
1710118500000|2024-03-11 00:55:00|826.8|825.8|825.8|824.8|826.8|825.8|825.5|824.5|83
1710118800000|2024-03-11 01:00:00|825.9|824.9|824.8|823.8|825.9|824.9|823.6|822.6|90
1710119100000|2024-03-11 01:05:00|824.9|823.9|825|824|825.5|824.5|824.6|823.6|4
1710119400000|2024-03-11 01:10:00|824.9|823.9|826.1|825.1|826.1|825.1|824.8|823.8|26
1710119700000|2024-03-11 01:15:00|826.4|825.4|826|825|826.5|825.5|825.8|824.8|9
1710120000000|2024-03-11 01:20:00|826.1|825.1|826|825|826.5|825.5|825.8|824.8|0
1710120300000|2024-03-11 01:25:00|826.3|825.3|826|825|826.4|825.4|826|825|0
1710120600000|2024-03-11 01:30:00|826.1|825.1|826.4|825.4|826.4|825.4|825.9|824.9|0
1710120900000|2024-03-11 01:35:00|826.3|825.3|825.8|824.8|826.4|825.4|825.6|824.6|0
1710121200000|2024-03-11 01:40:00|825.9|824.9|825.5|824.5|825.9|824.9|825.5|824.5|0
1710121500000|2024-03-11 01:45:00|825.6|824.6|824.8|823.8|825.6|824.6|824.8|823.8|0
1710121800000|2024-03-11 01:50:00|824.6|823.6|824.8|823.8|824.8|823.8|824.6|823.6|0
1710122100000|2024-03-11 01:55:00|824.9|823.9|825|824|825.1|824.1|824.8|823.8|0
1710122400000|2024-03-11 02:00:00|824.9|823.9|824.6|823.6|824.9|823.9|824.4|823.4|0
1710122700000|2024-03-11 02:05:00|824.8|823.8|824.4|823.4|824.9|823.9|824.4|823.4|0
1710123000000|2024-03-11 02:10:00|824.3|823.3|824.1|823.1|824.4|823.4|824.1|823.1|0
1710123300000|2024-03-11 02:15:00|824.3|823.3|824.1|823.1|824.3|823.3|824|823|0
1710123600000|2024-03-11 02:20:00|824|823|824|823|824.3|823.3|823.9|822.9|0
1710123900000|2024-03-11 02:25:00|824.1|823.1|824.1|823.1|824.1|823.1|824|823|0
1710124200000|2024-03-11 02:30:00|824|823|823.9|822.9|824.1|823.1|823.9|822.9|0
1710124500000|2024-03-11 02:35:00|824|823|824.1|823.1|824.1|823.1|823.9|822.9|0
1710124800000|2024-03-11 02:40:00|824.4|823.4|824.3|823.3|824.4|823.4|824.1|823.1|0
1710125100000|2024-03-11 02:45:00|824.1|823.1|824.1|823.1|824.3|823.3|824|823|0
1710125400000|2024-03-11 02:50:00|824|823|823.9|822.9|824|823|823.9|822.9|0
1710125700000|2024-03-11 02:55:00|824.1|823.1|824.1|823.1|824.1|823.1|824.1|823.1|0
1710126000000|2024-03-11 03:00:00|824.3|823.3|824.4|823.4|824.6|823.6|824.1|823.1|5
1710126300000|2024-03-11 03:05:00|824.3|823.3|824.6|823.6|824.8|823.8|824.3|823.3|1
1710126600000|2024-03-11 03:10:00|824.8|823.8|825|824|825|824|824.8|823.8|0
1710126900000|2024-03-11 03:15:00|825.1|824.1|825.3|824.3|825.3|824.3|825|824|1
1710127500000|2024-03-11 03:25:00|825.4|824.4|825.3|824.3|825.6|824.6|825.1|824.1|2
1710127800000|2024-03-11 03:30:00|825.1|824.1|825|824|825.3|824.3|825|824|0
1710128100000|2024-03-11 03:35:00|824.9|823.9|825|824|825|824|824.9|823.9|0
1710128400000|2024-03-11 03:40:00|824.9|823.9|824.9|823.9|825|824|824.9|823.9|0
1710128700000|2024-03-11 03:45:00|824.8|823.8|824.8|823.8|824.8|823.8|824.8|823.8|0
1710129000000|2024-03-11 03:50:00|824.6|823.6|824.8|823.8|824.8|823.8|824.5|823.5|0
1710129300000|2024-03-11 03:55:00|824.6|823.6|824.5|823.5|824.6|823.6|824.5|823.5|0
1710129900000|2024-03-11 04:05:00|824.6|823.6|824.6|823.6|824.6|823.6|824.5|823.5|0
1710130200000|2024-03-11 04:10:00|824.8|823.8|825|824|825|824|824.8|823.8|0
1710130500000|2024-03-11 04:15:00|825.1|824.1|825.8|824.8|825.8|824.8|825.1|824.1|12
1710130800000|2024-03-11 04:20:00|825.6|824.6|825.5|824.5|825.6|824.6|825.5|824.5|17
1710131100000|2024-03-11 04:25:00|825.4|824.4|825.4|824.4|825.5|824.5|825.4|824.4|0
1710131400000|2024-03-11 04:30:00|825.3|824.3|825.3|824.3|825.3|824.3|825.3|824.3|0
1710131700000|2024-03-11 04:35:00|825.4|824.4|825.4|824.4|825.4|824.4|825.4|824.4|0
1710132000000|2024-03-11 04:40:00|825.6|824.6|825.6|824.6|825.6|824.6|825.6|824.6|0
1710132300000|2024-03-11 04:45:00|825.5|824.5|825.6|824.6|825.8|824.8|825.4|824.4|4
1710132900000|2024-03-11 04:55:00|826.1|825.1|826|825|826.1|825.1|825.9|824.9|119
1710133200000|2024-03-11 05:00:00|826.3|825.3|826.1|825.1|826.3|825.3|826.1|825.1|0
1710133500000|2024-03-11 05:05:00|826|825|826|825|826|825|826|825|0
1710133800000|2024-03-11 05:10:00|826.3|825.3|826.1|825.1|826.3|825.3|826.1|825.1|0
1710134100000|2024-03-11 05:15:00|826.3|825.3|826.1|825.1|826.3|825.3|826|825|0
1710134400000|2024-03-11 05:20:00|826.3|825.3|826.4|825.4|826.4|825.4|826.3|825.3|0
1710134700000|2024-03-11 05:25:00|826|825|826.3|825.3|826.3|825.3|826|825|4
1710135000000|2024-03-11 05:30:00|826.4|825.4|826.5|825.5|826.6|825.6|826.4|825.4|0
1710135300000|2024-03-11 05:35:00|826.3|825.3|826.5|825.5|826.5|825.5|826.3|825.3|0
1710135600000|2024-03-11 05:40:00|826.4|825.4|826.5|825.5|826.8|825.8|826.1|825.1|0
1710135900000|2024-03-11 05:45:00|826.6|825.6|825|824|826.8|825.8|825|824|55
1710136200000|2024-03-11 05:50:00|824.9|823.9|825.1|824.1|825.8|824.8|824.8|823.8|8
1710136500000|2024-03-11 05:55:00|825.3|824.3|824.1|823.1|825.3|824.3|823.8|822.8|48
1710136800000|2024-03-11 06:00:00|824|823|824.4|823.4|824.5|823.5|823.9|822.9|0
1710137100000|2024-03-11 06:05:00|824.5|823.5|823.8|822.8|824.5|823.5|823.8|822.8|94
1710137400000|2024-03-11 06:10:00|823.9|822.9|824.6|823.6|824.8|823.8|823.9|822.9|0
1710137700000|2024-03-11 06:15:00|824.5|823.5|824.6|823.6|824.8|823.8|824.3|823.3|6
1710138000000|2024-03-11 06:20:00|824.3|823.3|824|823|824.3|823.3|824|823|1
1710138300000|2024-03-11 06:25:00|824.3|823.3|824|823|824.3|823.3|824|823|0
1710138600000|2024-03-11 06:30:00|824.3|823.3|824.6|823.6|824.8|823.8|824.3|823.3|0
1710138900000|2024-03-11 06:35:00|824.5|823.5|824.9|823.9|825|824|824.5|823.5|19
1710139200000|2024-03-11 06:40:00|825|824|825|824|825.1|824.1|824.6|823.6|34
1710139500000|2024-03-11 06:45:00|824.9|823.9|825|824|825.3|824.3|824.9|823.9|57
1710139800000|2024-03-11 06:50:00|825.1|824.1|826.1|825.1|826.1|825.1|825.1|824.1|87
1710140100000|2024-03-11 06:55:00|826.3|825.3|826.3|825.3|826.3|825.3|826.3|825.3|11
1710140400000|2024-03-11 07:00:00|826.1|825.1|828|827|828|827|826.1|825.1|64
1710140700000|2024-03-11 07:05:00|828.1|827.1|829.8|828.8|830.3|829.3|827.9|826.9|183
1710141000000|2024-03-11 07:10:00|829.9|828.9|829.6|828.6|829.9|828.9|828.8|827.8|39
1710141300000|2024-03-11 07:15:00|829.9|828.9|829.9|828.9|830|829|829.5|828.5|1
1710141600000|2024-03-11 07:20:00|829.8|828.8|830|829|830.1|829.1|828.8|827.8|17
1710141900000|2024-03-11 07:25:00|830.1|829.1|830.6|829.6|830.8|829.8|830.1|829.1|127
1710142200000|2024-03-11 07:30:00|830.5|829.5|829.5|828.5|830.8|829.8|828.9|827.9|48
1710142500000|2024-03-11 07:35:00|829.6|828.6|830.9|829.9|830.9|829.9|829.1|828.1|5
1710142800000|2024-03-11 07:40:00|831|830|830.3|829.3|831.1|830.1|830.3|829.3|17
1710143100000|2024-03-11 07:45:00|830|829|830.8|829.8|830.9|829.9|829.6|828.6|20
1710143400000|2024-03-11 07:50:00|831|830|831.8|830.8|831.8|830.8|831|830|51
1710143700000|2024-03-11 07:55:00|831.6|830.6|831|830|832|831|830.8|829.8|51
1710144000000|2024-03-11 08:00:00|831.3|830.3|831.5|830.5|832.3|831.3|831|830|50
1710144300000|2024-03-11 08:05:00|831.3|830.3|831.3|830.3|831.8|830.8|830.8|829.8|4
1710144600000|2024-03-11 08:10:00|831.4|830.4|830.4|829.4|832|831|830.4|829.4|74
1710144900000|2024-03-11 08:15:00|830.5|829.5|829.1|828.1|830.8|829.8|828.6|827.6|68
1710145200000|2024-03-11 08:20:00|829|828|830.8|829.8|831.3|830.3|829|828|39
1710145500000|2024-03-11 08:25:00|830.6|829.6|829.3|828.3|830.8|829.8|829|828|193
1710145800000|2024-03-11 08:30:00|829.4|828.4|829.5|828.5|830|829|828.8|827.8|93
1710146100000|2024-03-11 08:35:00|829.6|828.6|826.3|825.3|829.8|828.8|825.1|824.1|164
1710146400000|2024-03-11 08:40:00|826.5|825.5|826.8|825.8|827|826|825.8|824.8|137
1710146700000|2024-03-11 08:45:00|827|826|827.8|826.8|828.5|827.5|826.9|825.9|85
1710147000000|2024-03-11 08:50:00|827.9|826.9|827.5|826.5|828.3|827.3|826.1|825.1|186
1710147300000|2024-03-11 08:55:00|827.6|826.6|827.4|826.4|828.1|827.1|826.8|825.8|8
1710147600000|2024-03-11 09:00:00|827.3|826.3|827.1|826.1|827.6|826.6|826.3|825.3|258
1710147900000|2024-03-11 09:05:00|826.9|825.9|827.6|826.6|827.9|826.9|826.9|825.9|53
1710148200000|2024-03-11 09:10:00|827.8|826.8|829|828|829.8|828.8|826.6|825.6|139
1710148500000|2024-03-11 09:15:00|828.9|827.9|829.1|828.1|829.5|828.5|828.9|827.9|15
1710148800000|2024-03-11 09:20:00|829.3|828.3|829|828|829.6|828.6|829|828|145
1710149100000|2024-03-11 09:25:00|829.1|828.1|830|829|830.1|829.1|829|828|57
1710149400000|2024-03-11 09:30:00|830.3|829.3|829.5|828.5|830.3|829.3|829.1|828.1|137
1710149700000|2024-03-11 09:35:00|829.4|828.4|830|829|830.3|829.3|829|828|38
1710150000000|2024-03-11 09:40:00|830.1|829.1|830.3|829.3|830.8|829.8|829.8|828.8|44
1710150300000|2024-03-11 09:45:00|830.4|829.4|830.4|829.4|830.9|829.9|829.8|828.8|108
1710150600000|2024-03-11 09:50:00|830.5|829.5|830|829|831|830|829.9|828.9|129
1710150900000|2024-03-11 09:55:00|829.9|828.9|829.1|828.1|830.1|829.1|829.1|828.1|96
1710151200000|2024-03-11 10:00:00|828.9|827.9|829.4|828.4|830.4|829.4|828.8|827.8|39
1710151500000|2024-03-11 10:05:00|829.5|828.5|828.6|827.6|829.5|828.5|828.1|827.1|54
1710151800000|2024-03-11 10:10:00|828.5|827.5|828.3|827.3|829.4|828.4|828.3|827.3|231
1710152100000|2024-03-11 10:15:00|828.4|827.4|829.1|828.1|829.5|828.5|828.1|827.1|6
1710152400000|2024-03-11 10:20:00|829.3|828.3|829.5|828.5|829.9|828.9|828.9|827.9|5
1710152700000|2024-03-11 10:25:00|829.4|828.4|825.6|824.6|829.4|828.4|825.6|824.6|756
1710153000000|2024-03-11 10:30:00|825|824|825.3|824.3|825.5|824.5|824.5|823.5|208
1710153300000|2024-03-11 10:35:00|825|824|826|825|826.5|825.5|825|824|130
1710153600000|2024-03-11 10:40:00|825.8|824.8|826.3|825.3|826.5|825.5|825.6|824.6|87
1710153900000|2024-03-11 10:45:00|826.4|825.4|825.9|824.9|827|826|825.5|824.5|57
1710154200000|2024-03-11 10:50:00|826|825|824.8|823.8|826.5|825.5|824|823|68
1710154500000|2024-03-11 10:55:00|824.6|823.6|825.1|824.1|825.5|824.5|824.5|823.5|19
1710154800000|2024-03-11 11:00:00|825|824|824.3|823.3|825|824|823.8|822.8|88
1710155100000|2024-03-11 11:05:00|824.5|823.5|824|823|824.5|823.5|824|823|164
1710155400000|2024-03-11 11:10:00|824.1|823.1|824.8|823.8|824.8|823.8|823.8|822.8|63
1710155700000|2024-03-11 11:15:00|824.9|823.9|823.9|822.9|825.1|824.1|823.8|822.8|37
1710156000000|2024-03-11 11:20:00|824|823|822.9|821.9|824|823|822.9|821.9|79
1710156300000|2024-03-11 11:25:00|823.3|822.3|823.8|822.8|824.3|823.3|823.1|822.1|73
1710156600000|2024-03-11 11:30:00|823.5|822.5|823.6|822.6|824|823|823.3|822.3|3
1710156900000|2024-03-11 11:35:00|823.8|822.8|824.3|823.3|824.5|823.5|822.8|821.8|11
1710157200000|2024-03-11 11:40:00|824.1|823.1|822.9|821.9|824.3|823.3|822.9|821.9|126
1710157500000|2024-03-11 11:45:00|822.5|821.5|823.1|822.1|823.5|822.5|822.5|821.5|90
1710157800000|2024-03-11 11:50:00|823|822|822.8|821.8|823.1|822.1|822.3|821.3|16
1710158100000|2024-03-11 11:55:00|822.9|821.9|822.9|821.9|823.4|822.4|822.4|821.4|12
1710158400000|2024-03-11 12:00:00|822.8|821.8|822.9|821.9|823.8|822.8|822.3|821.3|96
1710158700000|2024-03-11 12:05:00|823|822|823|822|823|822|821.9|820.9|3
1710159000000|2024-03-11 12:10:00|822.9|821.9|820.6|819.6|822.9|821.9|820.6|819.6|322
1710159300000|2024-03-11 12:15:00|820.8|819.8|822.6|821.6|822.8|821.8|820.8|819.8|259
1710159600000|2024-03-11 12:20:00|822.5|821.5|823.6|822.6|823.9|822.9|822.4|821.4|152
1710159900000|2024-03-11 12:25:00|823.8|822.8|823.8|822.8|824.3|823.3|823.1|822.1|38
1710160200000|2024-03-11 12:30:00|823.6|822.6|822.1|821.1|824.1|823.1|822.1|821.1|290
1710160500000|2024-03-11 12:35:00|822.5|821.5|823|822|823.6|822.6|822.3|821.3|293
1710160800000|2024-03-11 12:40:00|822.9|821.9|823.3|822.3|823.6|822.6|822.4|821.4|20
1710161100000|2024-03-11 12:45:00|823.4|822.4|823.5|822.5|824.4|823.4|823.4|822.4|17
1710161400000|2024-03-11 12:50:00|823.6|822.6|824|823|824|823|823.1|822.1|71
1710161700000|2024-03-11 12:55:00|823.9|822.9|822.8|821.8|824|823|822|821|203
1710162000000|2024-03-11 13:00:00|822.9|821.9|823.3|822.3|825|824|822|821|109
1710162300000|2024-03-11 13:05:00|823.5|822.5|822.8|821.8|824|823|822.6|821.6|4
1710162600000|2024-03-11 13:10:00|823|822|822.9|821.9|823.3|822.3|822.4|821.4|215
1710162900000|2024-03-11 13:15:00|823|822|822.3|821.3|823.3|822.3|821.6|820.6|211
1710163200000|2024-03-11 13:20:00|822.1|821.1|820.9|819.9|822.5|821.5|820.8|819.8|169
1710163500000|2024-03-11 13:25:00|821|820|822.4|821.4|822.8|821.8|820.9|819.9|30
1710163800000|2024-03-11 13:30:00|822|821|820.1|819.1|822.5|821.5|819.8|818.8|88
1710164100000|2024-03-11 13:35:00|820|819|818.5|817.5|820.4|819.4|818.4|817.4|321
1710164400000|2024-03-11 13:40:00|818.4|817.4|818|817|818.4|817.4|816.9|815.9|55
1710164700000|2024-03-11 13:45:00|817.9|816.9|817.1|816.1|818.4|817.4|817|816|266
1710165000000|2024-03-11 13:50:00|817|816|818.1|817.1|818.1|817.1|816|815|450
1710165300000|2024-03-11 13:55:00|818|817|820.5|819.5|820.5|819.5|818|817|265
1710165600000|2024-03-11 14:00:00|820.8|819.8|817.5|816.5|821|820|817|816|477
1710165900000|2024-03-11 14:05:00|817.8|816.8|817.1|816.1|818|817|816.5|815.5|248
1710166200000|2024-03-11 14:10:00|817|816|815.6|814.6|817|816|815.1|814.1|174
1710166500000|2024-03-11 14:15:00|815.8|814.8|816.4|815.4|816.9|815.9|815.3|814.3|213
1710166800000|2024-03-11 14:20:00|816.5|815.5|815.1|814.1|817|816|815|814|216
1710167100000|2024-03-11 14:25:00|815.3|814.3|815.5|814.5|816.1|815.1|815.1|814.1|93
1710167400000|2024-03-11 14:30:00|815.4|814.4|815.8|814.8|816.6|815.6|814.8|813.8|93
1710167700000|2024-03-11 14:35:00|815.9|814.9|815.6|814.6|815.9|814.9|814.5|813.5|64
1710168000000|2024-03-11 14:40:00|815.5|814.5|816.3|815.3|816.4|815.4|814.6|813.6|169
1710168300000|2024-03-11 14:45:00|816.1|815.1|819.8|818.8|820.3|819.3|816|815|57
1710168600000|2024-03-11 14:50:00|819.6|818.6|819.5|818.5|819.9|818.9|818.3|817.3|59
1710168900000|2024-03-11 14:55:00|819.4|818.4|818.8|817.8|819.9|818.9|818.6|817.6|94
1710169200000|2024-03-11 15:00:00|818.9|817.9|819.8|818.8|821.1|820.1|818.6|817.6|97
1710169500000|2024-03-11 15:05:00|819.9|818.9|819.9|818.9|821.1|820.1|819.8|818.8|89
1710169800000|2024-03-11 15:10:00|820|819|818.8|817.8|821.3|820.3|817.3|816.3|80
1710170100000|2024-03-11 15:15:00|818.9|817.9|822.1|821.1|822.3|821.3|818.6|817.6|120
1710170400000|2024-03-11 15:20:00|822.3|821.3|822.8|821.8|823.3|822.3|822.1|821.1|132
1710170700000|2024-03-11 15:25:00|822.9|821.9|822.4|821.4|824.1|823.1|822.3|821.3|297
1710171000000|2024-03-11 15:30:00|822.3|821.3|823|822|823.6|822.6|821.9|820.9|342
1710171300000|2024-03-11 15:35:00|823.1|822.1|825.5|824.5|825.9|824.9|822.8|821.8|132
1710171600000|2024-03-11 15:40:00|825.6|824.6|825.6|824.6|826.4|825.4|825.1|824.1|124
1710171900000|2024-03-11 15:45:00|825.5|824.5|827.9|826.9|828.3|827.3|825|824|283
1710172200000|2024-03-11 15:50:00|827.8|826.8|829.6|828.6|829.9|828.9|827.6|826.6|273
1710172500000|2024-03-11 15:55:00|829.5|828.5|828.8|827.8|829.9|828.9|828.5|827.5|211
1710172800000|2024-03-11 16:00:00|828.9|827.9|829.1|828.1|829.3|828.3|828|827|601
1710173100000|2024-03-11 16:05:00|829.3|828.3|829.1|828.1|829.8|828.8|828.1|827.1|226
1710173400000|2024-03-11 16:10:00|829.4|828.4|830.5|829.5|831.1|830.1|829.1|828.1|204
1710173700000|2024-03-11 16:15:00|830.6|829.6|831.6|830.6|832|831|830.4|829.4|530
1710174000000|2024-03-11 16:20:00|831.8|830.8|831.3|830.3|832|831|830.5|829.5|482
1710174300000|2024-03-11 16:25:00|831|830|830.8|829.8|831.4|830.4|828.1|827.1|1143
1711465800000|2024-03-26 15:10:00|807.3|806.3|806.9|805.9|807.4|806.4|806.4|805.4|277
1711466100000|2024-03-26 15:15:00|806.8|805.8|806.1|805.1|806.9|805.9|805.6|804.6|853
1711466400000|2024-03-26 15:20:00|805.9|804.9|805.5|804.5|805.9|804.9|805.1|804.1|718
1711466700000|2024-03-26 15:25:00|805.4|804.4|805|804|805.6|804.6|804.6|803.6|1312
1711467000000|2024-03-26 15:30:00|805.1|804.1|805.6|804.6|806.4|805.4|804.6|803.6|720
1711467300000|2024-03-26 15:35:00|805.5|804.5|805.6|804.6|805.6|804.6|804.6|803.6|629
1711467600000|2024-03-26 15:40:00|805.4|804.4|806.6|805.6|807.6|806.6|805.4|804.4|1676
1711467900000|2024-03-26 15:45:00|806.9|805.9|807.4|806.4|807.4|806.4|806.6|805.6|895
1711468200000|2024-03-26 15:50:00|807.6|806.6|808.4|807.4|809.6|808.6|807.6|806.6|2703
1711468500000|2024-03-26 15:55:00|808.6|807.6|808.1|807.1|809.4|808.4|808.1|807.1|726
1711468800000|2024-03-26 16:00:00|807.9|806.9|808.1|807.1|808.4|807.4|807.4|806.4|354
1711469100000|2024-03-26 16:05:00|808|807|809.4|808.4|809.6|808.6|807.6|806.6|967
1711469400000|2024-03-26 16:10:00|809.6|808.6|807.4|806.4|809.6|808.6|807.4|806.4|492
1711469700000|2024-03-26 16:15:00|807.6|806.6|807.9|806.9|808.1|807.1|807.1|806.1|303
1711470000000|2024-03-26 16:20:00|807.6|806.6|806.4|805.4|808.1|807.1|806.1|805.1|1311
1711470300000|2024-03-26 16:25:00|806.5|805.5|806.6|805.6|807.6|806.6|806.4|805.4|2268
1711470600000|2024-03-26 16:30:00|806.8|805.8|806.4|805.4|807.1|806.1|806.4|805.4|720
1711470900000|2024-03-26 16:35:00|806.3|805.3|805.8|804.8|806.3|805.3|805.4|804.4|660
1711471200000|2024-03-26 16:40:00|805.6|804.6|806.1|805.1|806.9|805.9|805.4|804.4|409
1711471500000|2024-03-26 16:45:00|806.4|805.4|806.4|805.4|806.4|805.4|805.8|804.8|306
1711471800000|2024-03-26 16:50:00|806.6|805.6|807.6|806.6|807.9|806.9|806.1|805.1|344
1711472100000|2024-03-26 16:55:00|807.4|806.4|807.1|806.1|807.4|806.4|806.9|805.9|241
1711472400000|2024-03-26 17:00:00|807.3|806.3|807.3|806.3|808.4|807.4|807.1|806.1|764
1711472700000|2024-03-26 17:05:00|807.4|806.4|807.1|806.1|808.4|807.4|807.1|806.1|208
1711473000000|2024-03-26 17:10:00|807|806|807|806|807.6|806.6|806.6|805.6|151
1711473300000|2024-03-26 17:15:00|807.1|806.1|807.1|806.1|807.5|806.5|806.6|805.6|188
1711473600000|2024-03-26 17:20:00|806.9|805.9|807.1|806.1|807.4|806.4|806.6|805.6|132
1711473900000|2024-03-26 17:25:00|807.3|806.3|806.5|805.5|807.3|806.3|806.1|805.1|178
1711474200000|2024-03-26 17:30:00|806.6|805.6|806.4|805.4|806.9|805.9|806.1|805.1|104
1711474500000|2024-03-26 17:35:00|806.3|805.3|806.4|805.4|807.1|806.1|806.1|805.1|77
1711474800000|2024-03-26 17:40:00|806.3|805.3|806.6|805.6|806.9|805.9|805.6|804.6|646
1711475100000|2024-03-26 17:45:00|806.8|805.8|806.9|805.9|807.4|806.4|806.4|805.4|566
1711475400000|2024-03-26 17:50:00|807|806|806.3|805.3|807.1|806.1|806|805|628
1711475700000|2024-03-26 17:55:00|806.1|805.1|805.9|804.9|806.4|805.4|805.8|804.8|143
1711476000000|2024-03-26 18:00:00|806|805|805.9|804.9|806.4|805.4|805.9|804.9|127
1711476300000|2024-03-26 18:05:00|805.6|804.6|805.1|804.1|806.5|805.5|805.1|804.1|418
1711476600000|2024-03-26 18:10:00|804.9|803.9|804.1|803.1|805.6|804.6|803.9|802.9|807
1711476900000|2024-03-26 18:15:00|803.9|802.9|804.6|803.6|804.9|803.9|803.9|802.9|684
1711477200000|2024-03-26 18:20:00|804.8|803.8|804.6|803.6|804.9|803.9|804.4|803.4|269
1711477500000|2024-03-26 18:25:00|804.4|803.4|804.6|803.6|805.1|804.1|804.1|803.1|470
1711477800000|2024-03-26 18:30:00|804.9|803.9|804|803|805|804|803.9|802.9|891
1711478100000|2024-03-26 18:35:00|804.1|803.1|804.1|803.1|804.4|803.4|803.9|802.9|282
1711478400000|2024-03-26 18:40:00|804|803|804.3|803.3|804.3|803.3|803.9|802.9|203
1711478700000|2024-03-26 18:45:00|804.1|803.1|803.6|802.6|804.1|803.1|803.4|802.4|289
1711479000000|2024-03-26 18:50:00|803.4|802.4|803.6|802.6|803.9|802.9|803.4|802.4|139
1711479300000|2024-03-26 18:55:00|803.4|802.4|803.4|802.4|803.6|802.6|803.4|802.4|74
1711479600000|2024-03-26 19:00:00|803.6|802.6|803.1|802.1|803.6|802.6|802.9|801.9|637
1711479900000|2024-03-26 19:05:00|803|802|803.1|802.1|803.1|802.1|802.6|801.6|213
1711480200000|2024-03-26 19:10:00|803.4|802.4|803.1|802.1|803.4|802.4|803.1|802.1|39
1711480500000|2024-03-26 19:15:00|803.3|802.3|803.4|802.4|803.6|802.6|803.1|802.1|36
1711480800000|2024-03-26 19:20:00|803.6|802.6|803.6|802.6|803.6|802.6|803.6|802.6|10
1711481100000|2024-03-26 19:25:00|803.4|802.4|803.9|802.9|803.9|802.9|803.4|802.4|65
1711481400000|2024-03-26 19:30:00|803.6|802.6|803.5|802.5|803.9|802.9|803.4|802.4|82
1711481700000|2024-03-26 19:35:00|803.6|802.6|803.9|802.9|804|803|803.6|802.6|257
1711482000000|2024-03-26 19:40:00|803.8|802.8|803.9|802.9|803.9|802.9|803.6|802.6|58
1711482300000|2024-03-26 19:45:00|803.8|802.8|803.5|802.5|803.8|802.8|803.4|802.4|60
1711482600000|2024-03-26 19:50:00|803.6|802.6|803.8|802.8|803.9|802.9|803.6|802.6|93
1711482900000|2024-03-26 19:55:00|803.6|802.6|803.4|802.4|803.9|802.9|803.3|802.3|37
1711483200000|2024-03-26 20:00:00|803.3|802.3|803.4|802.4|803.6|802.6|803.1|802.1|141
1711483500000|2024-03-26 20:05:00|803.3|802.3|803|802|803.4|802.4|803|802|4
1711483800000|2024-03-26 20:10:00|803.3|802.3|803.1|802.1|803.3|802.3|803.1|802.1|45
1711484100000|2024-03-26 20:15:00|803.3|802.3|803.3|802.3|803.3|802.3|803.1|802.1|17
1711484400000|2024-03-26 20:20:00|803.1|802.1|803.3|802.3|803.5|802.5|803.1|802.1|35
1711484700000|2024-03-26 20:25:00|803.1|802.1|803.3|802.3|803.3|802.3|803.1|802.1|53
1711485000000|2024-03-26 20:30:00|803.1|802.1|802|801|803.3|802.3|802|801|146
1711485300000|2024-03-26 20:35:00|802.1|801.1|802|801|802.5|801.5|801.9|800.9|143
1711485600000|2024-03-26 20:40:00|801.9|800.9|801.8|800.8|801.9|800.9|801.6|800.6|58
1711485900000|2024-03-26 20:45:00|801.6|800.6|801.6|800.6|801.9|800.9|801.5|800.5|126
1711486200000|2024-03-26 20:50:00|801.5|800.5|801.6|800.6|801.8|800.8|801.5|800.5|5
1711486500000|2024-03-26 20:55:00|801.8|800.8|801.6|800.6|801.9|800.9|801.4|800.4|42
1711486800000|2024-03-26 21:00:00|801.5|800.5|801.9|800.9|801.9|800.9|801.5|800.5|9
1711487100000|2024-03-26 21:05:00|802|801|802|801|802.1|801.1|802|801|5
1711487400000|2024-03-26 21:10:00|802.1|801.1|802|801|802.1|801.1|802|801|7
1711487700000|2024-03-26 21:15:00|802.1|801.1|802|801|802.1|801.1|802|801|6
1711488000000|2024-03-26 21:20:00|801.9|800.9|802.6|799.6|802.6|800.9|801.8|799.6|10
1711488300000|2024-03-26 21:25:00|||||||||1
1711488900000|2024-03-26 21:35:00|801.5|800.5|801.5|800.5|801.5|800.5|801.5|800.5|0
1711489200000|2024-03-26 21:40:00|800.9|799.9|800.9|799.9|800.9|799.9|800.9|799.9|10
1711489500000|2024-03-26 21:45:00|800.8|799.8|800.9|799.9|800.9|799.9|800.8|799.8|4
1711489800000|2024-03-26 21:50:00|801.3|800.3|801.9|800.9|801.9|800.9|801.3|800.3|3
1711490100000|2024-03-26 21:55:00|801.8|800.8|801.9|800.9|801.9|800.9|801.8|800.8|2
1711497600000|2024-03-27 00:00:00|801.4|800.5|801.5|800.5|801.8|800.8|801.3|800.3|33
1711497900000|2024-03-27 00:05:00|801.6|800.6|801.3|800.3|801.6|800.6|801.3|800.3|9
1711498200000|2024-03-27 00:10:00|801.1|800.1|800.9|799.9|801.1|800.1|800.9|799.9|23
1711498500000|2024-03-27 00:15:00|800.8|799.8|801.3|800.3|801.3|800.3|800.8|799.8|15
1711498800000|2024-03-27 00:20:00|801.1|800.1|801.1|800.1|801.1|800.1|801|800|2
1711499100000|2024-03-27 00:25:00|801|800|800.9|799.9|801.1|800.1|800.9|799.9|5
1711499400000|2024-03-27 00:30:00|800.8|799.8|800.8|799.8|800.9|799.9|800.6|799.6|17
1711499700000|2024-03-27 00:35:00|800.6|799.6|800.8|799.8|800.9|799.9|800.6|799.6|21
1711500000000|2024-03-27 00:40:00|800.6|799.6|800.6|799.6|800.6|799.6|800.6|799.6|15
1711500300000|2024-03-27 00:45:00|800.8|799.8|800.8|799.8|800.8|799.8|800.8|799.8|6
1711500600000|2024-03-27 00:50:00|800.6|799.6|800.6|799.6|800.6|799.6|800.6|799.6|3
1711500900000|2024-03-27 00:55:00|800.9|799.9|800.8|799.8|800.9|799.9|800.6|799.6|6
1711501200000|2024-03-27 01:00:00|800.9|799.9|800.1|799.1|800.9|799.9|800.1|799.1|51
1711501500000|2024-03-27 01:05:00|||||||||1
1711501800000|2024-03-27 01:10:00|800.4|799.4|800.4|799.4|800.6|799.6|800.3|799.3|29
1711502100000|2024-03-27 01:15:00|800.3|799.3|800.1|799.1|800.4|799.4|800|799|7
1711502400000|2024-03-27 01:20:00|800|799|800.4|799.4|800.4|799.4|799.9|798.9|27
1711502700000|2024-03-27 01:25:00|800.5|799.5|800.4|799.4|800.6|799.6|800.4|799.4|10
1711503000000|2024-03-27 01:30:00|||||||||16
1711503300000|2024-03-27 01:35:00|799.9|798.9|800.1|799.1|800.1|799.1|799.9|798.9|33
1711503600000|2024-03-27 01:40:00|800|799|799.9|798.9|800.1|799.1|799.8|798.8|22
1711503900000|2024-03-27 01:45:00|800|799|799.9|798.9|800|799|799.9|798.9|11
1711504200000|2024-03-27 01:50:00|799.8|798.8|799.6|798.6|799.8|798.8|799.4|798.4|1
1711504500000|2024-03-27 01:55:00|799.4|798.4|799.6|798.6|799.6|798.6|799.4|798.4|7
1711504800000|2024-03-27 02:00:00|799.4|798.4|800.4|799.4|800.5|799.5|799.4|798.4|5
1711505100000|2024-03-27 02:05:00|800.5|799.5|800.1|799.1|800.6|799.6|800.1|799.1|11
1711505400000|2024-03-27 02:10:00|800|799|799.8|798.8|800.1|799.1|799.8|798.8|1
1711505700000|2024-03-27 02:15:00|799.9|798.9|799.5|798.5|799.9|798.9|799.5|798.5|17
1711506000000|2024-03-27 02:20:00|799.6|798.6|799.3|798.3|799.6|798.6|799.3|798.3|24
1711506300000|2024-03-27 02:25:00|799.1|798.1|799.6|798.6|799.6|798.6|799.1|798.1|36
1711506600000|2024-03-27 02:30:00|799.5|798.5|799.4|798.4|799.6|798.6|799.4|798.4|2
1711506900000|2024-03-27 02:35:00|799.6|798.6|799.6|798.6|799.6|798.6|799.5|798.5|6
1711507200000|2024-03-27 02:40:00|799.5|798.5|799|798|799.6|798.6|798.9|797.9|105
1711507500000|2024-03-27 02:45:00|798.9|797.9|799.1|798.1|799.1|798.1|798.9|797.9|6
1711507800000|2024-03-27 02:50:00|799.4|798.4|799|798|799.4|798.4|799|798|5
1711508100000|2024-03-27 02:55:00|799.1|798.1|799.1|798.1|799.4|798.4|799.1|798.1|8
1711508400000|2024-03-27 03:00:00|799.4|798.4|799.5|798.5|799.6|798.6|799.4|798.4|38
1711508700000|2024-03-27 03:05:00|799.6|798.6|800.1|799.1|800.1|799.1|799.5|798.5|28
1711509000000|2024-03-27 03:10:00|800.3|799.3|800.3|799.3|800.4|799.4|800|799|9
1711509300000|2024-03-27 03:15:00|800.1|799.1|800.3|799.3|800.4|799.4|800.1|799.1|2
1711509600000|2024-03-27 03:20:00|800.1|799.1|800.5|799.5|800.6|799.6|800.1|799.1|24
1711509900000|2024-03-27 03:25:00|800.6|799.6|800.5|799.5|800.6|799.6|800.5|799.5|1
1711510200000|2024-03-27 03:30:00|800.4|799.4|800.5|799.5|800.6|799.6|800.4|799.4|5
1711510500000|2024-03-27 03:35:00|||||||||3
1711510800000|2024-03-27 03:40:00|800.6|799.6|800.5|799.5|800.6|799.6|800.5|799.5|1
1711511100000|2024-03-27 03:45:00|800.4|799.4|800.6|799.6|800.6|799.6|800.4|799.4|118
1711511400000|2024-03-27 03:50:00|||||||||2
1711511700000|2024-03-27 03:55:00|800.8|799.8|800.6|799.6|800.8|799.8|800.5|799.5|31
1711512000000|2024-03-27 04:00:00|800.5|799.5|800.6|799.6|800.6|799.6|800.5|799.5|1
1711512300000|2024-03-27 04:05:00|800.5|799.5|800.6|799.6|800.6|799.6|800.5|799.5|6
1711512900000|2024-03-27 04:15:00|||||||||1
1711513200000|2024-03-27 04:20:00|800.9|799.9|800.8|799.8|800.9|799.9|800.8|799.8|9
1711513500000|2024-03-27 04:25:00|800.9|799.9|800.9|799.9|801.1|800.1|800.8|799.8|5
1711513800000|2024-03-27 04:30:00|800.8|799.8|800.4|799.4|800.8|799.8|800.4|799.4|31
1711514100000|2024-03-27 04:35:00|800.5|799.5|800.4|799.4|800.5|799.5|800.4|799.4|30
1711514400000|2024-03-27 04:40:00|800.6|799.6|800.8|799.8|800.8|799.8|800.5|799.5|24
1711514700000|2024-03-27 04:45:00|800.6|799.6|800.6|799.6|800.6|799.6|800.6|799.6|0
1711515000000|2024-03-27 04:50:00|800.8|799.8|800.6|799.6|800.8|799.8|800.6|799.6|23
1711515300000|2024-03-27 04:55:00|800.8|799.8|800.9|799.9|800.9|799.9|800.6|799.6|26
1711515600000|2024-03-27 05:00:00|800.6|799.6|800.6|799.6|800.6|799.6|800.5|799.5|8
1711515900000|2024-03-27 05:05:00|800.4|799.4|800.6|799.6|800.6|799.6|800.4|799.4|12
1711516200000|2024-03-27 05:10:00|800.4|799.4|799.8|798.8|800.6|799.6|799.8|798.8|18
1711516500000|2024-03-27 05:15:00|799.9|798.9|799.8|798.8|800.1|799.1|799.8|798.8|23
1711516800000|2024-03-27 05:20:00|799.9|798.9|799.9|798.9|799.9|798.9|799.8|798.8|1
1711517100000|2024-03-27 05:25:00|799.8|798.8|799.9|798.9|799.9|798.9|799.8|798.8|6
1711517400000|2024-03-27 05:30:00|799.8|798.8|799.8|798.8|799.9|798.9|799.5|798.5|18
1711517700000|2024-03-27 05:35:00|799.9|798.9|799.8|798.8|800|799|799.8|798.8|4
1711518000000|2024-03-27 05:40:00|799.9|798.9|799.9|798.9|800.1|799.1|799.8|798.8|7
1711518300000|2024-03-27 05:45:00|799.8|798.8|800|799|800.1|799.1|799.8|798.8|3
1711518600000|2024-03-27 05:50:00|799.9|798.9|799.9|798.9|799.9|798.9|799.9|798.9|13
1711518900000|2024-03-27 05:55:00|800.1|799.1|799.9|798.9|800.1|799.1|799.9|798.9|24
1711519200000|2024-03-27 06:00:00|800.1|799.1|799.9|798.9|800.1|799.1|799.9|798.9|38
1711519500000|2024-03-27 06:05:00|800|799|800.4|799.4|800.4|799.4|799.9|798.9|32
1711519800000|2024-03-27 06:10:00|800.3|799.3|800.4|799.4|800.5|799.5|800.3|799.3|3
1711520100000|2024-03-27 06:15:00|800.6|799.6|800.3|799.3|800.6|799.6|800.3|799.3|8
1711520400000|2024-03-27 06:20:00|800.1|799.1|800.1|799.1|800.1|799.1|800.1|799.1|0
1711520700000|2024-03-27 06:25:00|800.4|799.4|800.1|799.1|800.4|799.4|800.1|799.1|14
1711521000000|2024-03-27 06:30:00|799.9|798.9|798.4|797.4|799.9|798.9|798.4|797.4|819
1711521300000|2024-03-27 06:35:00|798.6|797.6|798.3|797.3|798.6|797.6|798.1|797.1|76
1711521600000|2024-03-27 06:40:00|798.4|797.4|798.4|797.4|798.5|797.5|798.3|797.3|7
1711521900000|2024-03-27 06:45:00|798.5|797.5|798.6|797.6|799|798|798.5|797.5|84
1711522200000|2024-03-27 06:50:00|798.5|797.5|798.8|797.8|798.9|797.9|798.4|797.4|44
1711522500000|2024-03-27 06:55:00|798.9|797.9|798.8|797.8|799.1|798.1|798.8|797.8|37
1711522800000|2024-03-27 07:00:00|798.9|797.9|798.1|797.1|799.3|798.3|798.1|797.1|291
1711523100000|2024-03-27 07:05:00|798|797|798.9|797.9|799.1|798.1|797.9|796.9|200
1711523400000|2024-03-27 07:10:00|798.8|797.8|798.9|797.9|798.9|797.9|798.5|797.5|539
1711523700000|2024-03-27 07:15:00|799.3|798.3|799.5|798.5|799.8|798.8|799.3|798.3|156
1711524000000|2024-03-27 07:20:00|799.4|798.4|798.1|797.1|799.4|798.4|797.9|796.9|215
1711524300000|2024-03-27 07:25:00|798.3|797.3|797.4|796.4|798.3|797.3|797.4|796.4|338
1711524600000|2024-03-27 07:30:00|797.5|796.5|797.4|796.4|797.5|796.5|796.9|795.9|78
1711524900000|2024-03-27 07:35:00|797|796|796.6|795.6|797.1|796.1|796.4|795.4|206
1711525200000|2024-03-27 07:40:00|796.4|795.4|797.4|796.4|797.5|796.5|796.4|795.4|326
1711525500000|2024-03-27 07:45:00|797.3|796.3|797.4|796.4|797.6|796.6|797.1|796.1|85
1711525800000|2024-03-27 07:50:00|797.1|796.1|798.1|797.1|798.4|797.4|797.1|796.1|125
1711526100000|2024-03-27 07:55:00|798.4|797.4|797|796|798.9|797.9|797|796|1046
1711526400000|2024-03-27 08:00:00|796.9|795.9|797.1|796.1|797.4|796.4|796.6|795.6|546
1711526700000|2024-03-27 08:05:00|797|796|797.1|796.1|797.4|796.4|796.6|795.6|285
1711527000000|2024-03-27 08:10:00|797.4|796.4|797.1|796.1|797.6|796.6|796.6|795.6|1713
1711527300000|2024-03-27 08:15:00|797|796|796.6|795.6|797.1|796.1|795.9|794.9|748
1711527600000|2024-03-27 08:20:00|796.4|795.4|796.6|795.6|796.9|795.9|796|795|483
1711527900000|2024-03-27 08:25:00|796.5|795.5|796.1|795.1|796.9|795.9|795.6|794.6|1927
1711528200000|2024-03-27 08:30:00|796.4|795.4|797.4|796.4|797.4|796.4|796.1|795.1|927
1711528500000|2024-03-27 08:35:00|797.1|796.1|794.9|793.9|797.4|796.4|794.8|793.8|2828
1711528800000|2024-03-27 08:40:00|795.1|794.1|796.1|795.1|796.1|795.1|794.9|793.9|1027
1711529100000|2024-03-27 08:45:00|795.9|794.9|795.4|794.4|796.1|795.1|794.9|793.9|1491
1711529400000|2024-03-27 08:50:00|795.1|794.1|795.4|794.4|795.6|794.6|795.1|794.1|678
1711529700000|2024-03-27 08:55:00|795.3|794.3|794|793|795.3|794.3|793.9|792.9|219
1711530000000|2024-03-27 09:00:00|793.9|792.9|794|793|794.4|793.4|793.4|792.4|1336
1711530300000|2024-03-27 09:05:00|793.9|792.9|794.1|793.1|794.6|793.6|793.6|792.6|294
1711530600000|2024-03-27 09:10:00|794.4|793.4|795.6|794.6|795.6|794.6|794.1|793.1|532
1711530900000|2024-03-27 09:15:00|795.8|794.8|794.6|793.6|795.8|794.8|794.6|793.6|187
1711531200000|2024-03-27 09:20:00|794.5|793.5|794.5|793.5|794.8|793.8|794.4|793.4|962
1711531500000|2024-03-27 09:25:00|794.6|793.6|795.1|794.1|795.4|794.4|794.5|793.5|237
1711531800000|2024-03-27 09:30:00|794.9|793.9|796.9|795.9|797.1|796.1|794.9|793.9|645
1711532100000|2024-03-27 09:35:00|796.6|795.6|796.9|795.9|796.9|795.9|796.3|795.3|815
1711532400000|2024-03-27 09:40:00|797.1|796.1|798.1|797.1|798.4|797.4|796.9|795.9|597
1711532700000|2024-03-27 09:45:00|798.3|797.3|797.1|796.1|798.3|797.3|796.9|795.9|181
1711533000000|2024-03-27 09:50:00|797|796|796.9|795.9|797.1|796.1|795.9|794.9|336
1711533300000|2024-03-27 09:55:00|796.8|795.8|798.1|797.1|798.1|797.1|796.6|795.6|221
1711533600000|2024-03-27 10:00:00|798.4|797.4|798.3|797.3|799.1|798.1|797.9|796.9|414
1711533900000|2024-03-27 10:05:00|798.4|797.4|797.9|796.9|798.4|797.4|797.6|796.6|310
1711534200000|2024-03-27 10:10:00|797.6|796.6|797.6|796.6|798|797|797|796|829
1711534500000|2024-03-27 10:15:00|797.5|796.5|798.4|797.4|798.6|797.6|797.3|796.3|300
1711534800000|2024-03-27 10:20:00|798.5|797.5|798.8|797.8|799.4|798.4|798.3|797.3|122
1711535100000|2024-03-27 10:25:00|798.9|797.9|798.4|797.4|798.9|797.9|798.1|797.1|140
1711535400000|2024-03-27 10:30:00|798.3|797.3|798.6|797.6|798.9|797.9|798.1|797.1|386
1711535700000|2024-03-27 10:35:00|798.4|797.4|798.1|797.1|798.6|797.6|797.6|796.6|647
1711536000000|2024-03-27 10:40:00|797.9|796.9|797.9|796.9|798.3|797.3|797.6|796.6|136
1711536300000|2024-03-27 10:45:00|798|797|799|798|799.1|798.1|797.8|796.8|154
1711536600000|2024-03-27 10:50:00|799.1|798.1|799.9|798.9|800.1|799.1|799.1|798.1|665
1711536900000|2024-03-27 10:55:00|799.8|798.8|799.5|798.5|800.4|799.4|799.4|798.4|235
1711537200000|2024-03-27 11:00:00|799.4|798.4|799.6|798.6|799.9|798.9|799.3|798.3|284
1711537500000|2024-03-27 11:05:00|799.8|798.8|800.4|799.4|801.1|800.1|799.6|798.6|1194
1711537800000|2024-03-27 11:10:00|800.1|799.1|800.4|799.4|800.9|799.9|800.1|799.1|125
1711538100000|2024-03-27 11:15:00|800.3|799.3|801.1|800.1|801.1|800.1|799.9|798.9|650
1711538400000|2024-03-27 11:20:00|801.3|800.3|801.1|800.1|801.4|800.4|800.9|799.9|131
1711538700000|2024-03-27 11:25:00|801|800|800.6|799.6|801.1|800.1|800.3|799.3|151
1711539000000|2024-03-27 11:30:00|800.5|799.5|800.6|799.6|800.9|799.9|800.4|799.4|145
1711539300000|2024-03-27 11:35:00|800.9|799.9|801.1|800.1|801.6|800.6|800.9|799.9|104
1711539600000|2024-03-27 11:40:00|801|800|801.1|800.1|801.4|800.4|800.9|799.9|262
1711539900000|2024-03-27 11:45:00|801|800|801.6|800.6|801.8|800.8|800.6|799.6|197
1711540200000|2024-03-27 11:50:00|801.9|800.9|801.8|800.8|801.9|800.9|801.6|800.6|88
1711540500000|2024-03-27 11:55:00|801.6|800.6|801.9|800.9|802.4|801.4|801.6|800.6|1513
1711540800000|2024-03-27 12:00:00|802.1|801.1|800.9|799.9|802.1|801.1|800.9|799.9|248
1711541100000|2024-03-27 12:05:00|801|800|800.1|799.1|801.4|800.4|800.1|799.1|470
1711541400000|2024-03-27 12:10:00|800.3|799.3|799.5|798.5|800.4|799.4|799.4|798.4|337
1711541700000|2024-03-27 12:15:00|799.4|798.4|800.1|799.1|800.1|799.1|799.1|798.1|546
1711542000000|2024-03-27 12:20:00|800.3|799.3|800.6|799.6|801.4|800.4|800.1|799.1|288
1711542300000|2024-03-27 12:25:00|800.5|799.5|800.8|799.8|800.9|799.9|800.4|799.4|73
1711542600000|2024-03-27 12:30:00|800.6|799.6|800.6|799.6|800.9|799.9|800.1|799.1|190
1711542900000|2024-03-27 12:35:00|800.9|799.9|800.6|799.6|800.9|799.9|800.4|799.4|212
1711543200000|2024-03-27 12:40:00|800.9|799.9|799.6|798.6|800.9|799.9|799.6|798.6|660
1711543500000|2024-03-27 12:45:00|799.4|798.4|800.6|799.6|800.9|799.9|799.1|798.1|519
1711543800000|2024-03-27 12:50:00|800.8|799.8|799.1|798.1|800.8|799.8|798.9|797.9|295
1711544100000|2024-03-27 12:55:00|799|798|799.1|798.1|799.6|798.6|798.9|797.9|416
1711544400000|2024-03-27 13:00:00|798.9|797.9|800.6|799.6|801.1|800.1|798|797|891
1711544700000|2024-03-27 13:05:00|800.8|799.8|801|800|801.9|800.9|800.1|799.1|261
1711545000000|2024-03-27 13:10:00|800.9|799.9|801|800|801.4|800.4|800.6|799.6|174
1711545300000|2024-03-27 13:15:00|800.9|799.9|801.6|800.6|801.9|800.9|800.6|799.6|264
1711545600000|2024-03-27 13:20:00|801.5|800.5|801|800|801.9|800.9|800.9|799.9|208
1711545900000|2024-03-27 13:25:00|800.9|799.9|800.9|799.9|801.1|800.1|800.3|799.3|323
1711546200000|2024-03-27 13:30:00|801|800|803.6|802.6|804.6|803.6|800.9|799.9|1674
1711546500000|2024-03-27 13:35:00|803.9|802.9|802.9|801.9|804.1|803.1|802.6|801.6|253
1711546800000|2024-03-27 13:40:00|802.6|801.6|801.9|800.9|802.9|801.9|801.1|800.1|245
1711547100000|2024-03-27 13:45:00|801.6|800.6|801.4|800.4|802|801|801|800|484
1711547400000|2024-03-27 13:50:00|801.3|800.3|800.4|799.4|801.4|800.4|800.1|799.1|1054
1711547700000|2024-03-27 13:55:00|800.3|799.3|800.9|799.9|801.1|800.1|800.1|799.1|304
1711548000000|2024-03-27 14:00:00|800.6|799.6|799.6|798.6|800.9|799.9|799.4|798.4|536
1711548300000|2024-03-27 14:05:00|799.9|798.9|801.8|800.8|801.8|800.8|799.4|798.4|532
1711548600000|2024-03-27 14:10:00|801.9|800.9|802.4|801.4|803.1|802.1|801.9|800.9|205
1711548900000|2024-03-27 14:15:00|802.1|801.1|802.6|801.6|802.9|801.9|801.9|800.9|417
1711549200000|2024-03-27 14:20:00|802.5|801.5|801.4|800.4|802.6|801.6|800.4|799.4|422
1711549500000|2024-03-27 14:25:00|801.5|800.5|802|801|802.4|801.4|800.9|799.9|1986
1711549800000|2024-03-27 14:30:00|800.6|799.6|804.4|803.4|804.9|803.9|800.6|798.9|1528
1711550100000|2024-03-27 14:35:00|804.5|803.5|805.4|804.4|805.6|804.6|804.3|803.3|663
1711550400000|2024-03-27 14:40:00|805.5|804.5|804.1|803.1|805.6|804.6|803.6|802.6|648
1711550700000|2024-03-27 14:45:00|804.4|803.4|803.4|802.4|804.4|803.4|802.9|801.9|1202
1711551000000|2024-03-27 14:50:00|803.3|802.3|803.4|802.4|803.9|802.9|803.1|802.1|392
1711551300000|2024-03-27 14:55:00|803.3|802.3|802.1|801.1|803.3|802.3|801.8|800.8|977
1711551600000|2024-03-27 15:00:00|801.9|800.9|800.9|799.9|802.4|801.4|800.9|799.9|644
1711551900000|2024-03-27 15:05:00|800.8|799.8|800.8|799.8|801.1|800.1|800.1|799.1|616
1711552200000|2024-03-27 15:10:00|800.6|799.6|800.1|799.1|801|800|800.1|799.1|638
1711552500000|2024-03-27 15:15:00|800|799|802.4|801.4|802.9|801.9|799.9|798.9|792
1711552800000|2024-03-27 15:20:00|802.1|801.1|802.6|801.6|802.6|801.6|801.4|800.4|1393
1711553100000|2024-03-27 15:25:00|802.5|801.5|802.5|801.5|803.1|802.1|802.1|801.1|769
1711553400000|2024-03-27 15:30:00|802.6|801.6|802.6|801.6|802.6|801.6|801.9|800.9|560
1711553700000|2024-03-27 15:35:00|802.4|801.4|801.6|800.6|802.4|801.4|801.4|800.4|286
1711554000000|2024-03-27 15:40:00|801.4|800.4|802.9|801.9|803.1|802.1|801.4|800.4|1341
1711554300000|2024-03-27 15:45:00|803|802|804.4|803.4|804.6|803.6|802.9|801.9|1037
1711554600000|2024-03-27 15:50:00|804.5|803.5|804.6|803.6|805|804|804.3|803.3|970
1711554900000|2024-03-27 15:55:00|804.4|803.4|803.9|802.9|804.6|803.6|803.6|802.6|591
1711555200000|2024-03-27 16:00:00|803.6|802.6|803.6|802.6|804.1|803.1|803.3|802.3|916
1711555500000|2024-03-27 16:05:00|803.5|802.5|804.4|803.4|804.6|803.6|803.4|802.4|383
1711555800000|2024-03-27 16:10:00|804.6|803.6|804.4|803.4|805.1|804.1|804.4|803.4|486
1711556100000|2024-03-27 16:15:00|804.6|803.6|804.1|803.1|804.6|803.6|803.9|802.9|465
1711556400000|2024-03-27 16:20:00|803.9|802.9|804.4|803.4|804.4|803.4|803.6|802.6|521
1711556700000|2024-03-27 16:25:00|804.3|803.3|803.9|802.9|804.4|803.4|803.1|802.1|2478
1711557000000|2024-03-27 16:30:00|803.6|802.6|803.4|802.4|805.4|804.4|803.1|802.1|2842
1711557300000|2024-03-27 16:35:00|803.3|802.3|803.1|802.1|803.5|802.5|802.4|801.4|318
1711557600000|2024-03-27 16:40:00|803.3|802.3|804|803|804.6|803.6|803.1|802.1|530
1711557900000|2024-03-27 16:45:00|804.1|803.1|803.4|802.4|804.1|803.1|803.1|802.1|200
1711558200000|2024-03-27 16:50:00|803.6|802.6|801.9|800.9|803.6|802.6|801.9|800.9|325
1711558500000|2024-03-27 16:55:00|802.1|801.1|802.1|801.1|802.1|801.1|801.1|800.1|340
1711558800000|2024-03-27 17:00:00|802|801|802|801|802.5|801.5|801.4|800.4|347
1711559100000|2024-03-27 17:05:00|802.1|801.1|801.6|800.6|802.4|801.4|801.4|800.4|700
1711559400000|2024-03-27 17:10:00|801.4|800.4|801.1|800.1|801.9|800.9|800.9|799.9|684
1711559700000|2024-03-27 17:15:00|800.9|799.9|801.4|800.4|801.9|800.9|800.9|799.9|453
1711560000000|2024-03-27 17:20:00|801.3|800.3|802.6|801.6|802.6|801.6|801.1|800.1|801
1711560300000|2024-03-27 17:25:00|802.9|801.9|803.4|802.4|803.9|802.9|802.6|801.6|297
1711560600000|2024-03-27 17:30:00|803.3|802.3|803.9|802.9|804.5|803.5|802.9|801.9|270
1711560900000|2024-03-27 17:35:00|803.8|802.8|803.9|802.9|804.1|803.1|803.6|802.6|71
1711561200000|2024-03-27 17:40:00|804.1|803.1|803.4|802.4|804.1|803.1|803.1|802.1|121
1711561500000|2024-03-27 17:45:00|803.5|802.5|803.4|802.4|803.6|802.6|802.6|801.6|132
1711561800000|2024-03-27 17:50:00|803.6|802.6|804.4|803.4|804.4|803.4|803.5|802.5|664
1711562100000|2024-03-27 17:55:00|804.1|803.1|803.5|802.5|804.4|803.4|803.4|802.4|104
1711562400000|2024-03-27 18:00:00|803.4|802.4|804.6|803.6|804.6|803.6|803.1|802.1|721
1711562700000|2024-03-27 18:05:00|804.5|803.5|804.1|803.1|804.6|803.6|804.1|803.1|423
1711563000000|2024-03-27 18:10:00|804.3|803.3|804.1|803.1|804.4|803.4|803.6|802.6|108
1711563300000|2024-03-27 18:15:00|804|803|802.6|801.6|804.1|803.1|802.4|801.4|413
1711563600000|2024-03-27 18:20:00|802.5|801.5|802.9|801.9|803.1|802.1|802.4|801.4|393
1711563900000|2024-03-27 18:25:00|802.6|801.6|804.6|803.6|804.9|803.9|802.4|801.4|697
1711564200000|2024-03-27 18:30:00|804.8|803.8|804.4|803.4|804.9|803.9|804.1|803.1|160
1711564500000|2024-03-27 18:35:00|804.5|803.5|804.4|803.4|804.5|803.5|803.9|802.9|170
1711564800000|2024-03-27 18:40:00|804.6|803.6|804.1|803.1|804.6|803.6|803.9|802.9|188
1711565100000|2024-03-27 18:45:00|804.3|803.3|804.4|803.4|804.4|803.4|804.1|803.1|38
1711565400000|2024-03-27 18:50:00|804.1|803.1|804.9|803.9|804.9|803.9|804.1|803.1|18
1711565700000|2024-03-27 18:55:00|805.1|804.1|804.6|803.6|805.1|804.1|804.6|803.6|50
1711566000000|2024-03-27 19:00:00|804.5|803.5|804.6|803.6|804.6|803.6|804.4|803.4|26
1711566300000|2024-03-27 19:05:00|804.9|803.9|804.5|803.5|804.9|803.9|804.5|803.5|110
1711566600000|2024-03-27 19:10:00|804.6|803.6|804.4|803.4|804.6|803.6|804.1|803.1|85
1711566900000|2024-03-27 19:15:00|804.1|803.1|804.1|803.1|804.3|803.3|804.1|803.1|9
1711567200000|2024-03-27 19:20:00|804.3|803.3|804.1|803.1|804.3|803.3|804|803|107
1711567500000|2024-03-27 19:25:00|804|803|804.1|803.1|804.1|803.1|803.6|802.6|257
1711567800000|2024-03-27 19:30:00|||||||||60
1711568100000|2024-03-27 19:35:00|804|803|804.6|803.6|804.6|803.6|803.9|802.9|73
1711568400000|2024-03-27 19:40:00|804.5|803.5|804.4|803.4|804.6|803.6|804.4|803.4|180
1711568700000|2024-03-27 19:45:00|804.3|803.3|804.3|803.3|804.4|803.4|804.1|803.1|130
1711569000000|2024-03-27 19:50:00|804.1|803.1|804.4|803.4|804.4|803.4|804|803|246
1711569300000|2024-03-27 19:55:00|804.5|803.5|804.8|803.8|804.9|803.9|804.4|803.4|640
1711569600000|2024-03-27 20:00:00|804.6|803.6|804.6|803.6|804.9|803.9|804.5|803.5|8
1711569900000|2024-03-27 20:05:00|804.4|803.4|804.5|803.5|804.6|803.6|804.4|803.4|68
1711570200000|2024-03-27 20:10:00|804.6|803.6|804.9|803.9|804.9|803.9|804.6|803.6|255
1711570500000|2024-03-27 20:15:00|804.8|803.8|805.1|804.1|805.1|804.1|804.8|803.8|16
1711570800000|2024-03-27 20:20:00|805.4|804.4|805.6|804.6|805.6|804.6|805.4|804.4|25
1711571100000|2024-03-27 20:25:00|805.4|804.4|805.4|804.4|805.4|804.4|805.1|804.1|21
1711571400000|2024-03-27 20:30:00|805.1|804.1|805.4|804.4|805.4|804.4|805.1|804.1|15
1711571700000|2024-03-27 20:35:00|805.3|804.3|805.4|804.4|805.4|804.4|805.3|804.3|0
1711572000000|2024-03-27 20:40:00|805.3|804.3|805.4|804.4|805.4|804.4|805.3|804.3|4
1711572300000|2024-03-27 20:45:00|805.6|804.6|805.6|804.6|805.9|804.9|805.6|804.6|30
1711572600000|2024-03-27 20:50:00|805.8|804.8|805.6|804.6|805.8|804.8|805.6|804.6|11
1711572900000|2024-03-27 20:55:00|805.8|804.8|805.6|804.6|805.8|804.8|805.4|804.4|41
1711573200000|2024-03-27 21:00:00|805.5|804.5|805.5|804.5|805.5|804.5|805.5|804.5|6
1711573800000|2024-03-27 21:10:00|805.6|804.6|805.6|804.6|805.6|804.6|805.6|804.6|0
1711574400000|2024-03-27 21:20:00|805.5|804.5|805.5|804.5|805.5|804.5|805.5|804.5|0
1711575600000|2024-03-27 21:40:00|805.6|804.6|805.6|804.6|805.6|804.6|805.6|804.6|0
1711584000000|2024-03-28 00:00:00|805.3|804|805.5|804.5|805.8|804.8|805.3|804|37
1711584300000|2024-03-28 00:05:00|805.4|804.4|805.1|804.1|805.4|804.4|805.1|804.1|4
1711584600000|2024-03-28 00:10:00|||||||||1
1711584900000|2024-03-28 00:15:00|805|804|805|804|805|804|805|804|7
1711585200000|2024-03-28 00:20:00|804.9|803.9|805|804|805|804|804.8|803.8|1
1711585500000|2024-03-28 00:25:00|805.1|804.1|805.1|804.1|805.1|804.1|805.1|804.1|3
1711585800000|2024-03-28 00:30:00|||||||||1
1711586100000|2024-03-28 00:35:00|805|804|805|804|805|804|805|804|1
1711586700000|2024-03-28 00:45:00|805.1|804.1|805.1|804.1|805.1|804.1|805.1|804.1|5
1711587000000|2024-03-28 00:50:00|805.3|804.3|805.3|804.3|805.3|804.3|805.3|804.3|9
1711587300000|2024-03-28 00:55:00|805.1|804.1|805.8|804.8|805.8|804.8|805.1|804.1|15
1711587600000|2024-03-28 01:00:00|805.9|804.9|806.1|805.1|806.1|805.1|805.9|804.9|32
1711587900000|2024-03-28 01:05:00|806|805|805.5|804.5|806.1|805.1|805.5|804.5|15
1711588200000|2024-03-28 01:10:00|805.4|804.4|805.1|804.1|805.5|804.5|805|804|11
1711588500000|2024-03-28 01:15:00|805|804|805.4|804.4|805.5|804.5|805|804|8
1711588800000|2024-03-28 01:20:00|805.5|804.5|805.1|804.1|805.5|804.5|805.1|804.1|4
1711589100000|2024-03-28 01:25:00|805.3|804.3|805.1|804.1|805.4|804.4|804.9|803.9|3
1711589400000|2024-03-28 01:30:00|805.3|804.3|804.9|803.9|805.3|804.3|804.9|803.9|4
1711589700000|2024-03-28 01:35:00|805|804|805.1|804.1|805.1|804.1|804.9|803.9|19
1711590000000|2024-03-28 01:40:00|805.3|804.3|804.9|803.9|805.3|804.3|804.8|803.8|15
1711590300000|2024-03-28 01:45:00|804.5|803.5|804.8|803.8|805|804|804.5|803.5|8
1711590600000|2024-03-28 01:50:00|804.6|803.6|804.5|803.5|804.8|803.8|804.4|803.4|19
1711590900000|2024-03-28 01:55:00|804.4|803.4|804.6|803.6|804.6|803.6|804.4|803.4|6
1711591200000|2024-03-28 02:00:00|804.5|803.5|804.5|803.5|804.6|803.6|804.4|803.4|2
1711591500000|2024-03-28 02:05:00|804.4|803.4|804.6|803.6|804.6|803.6|804.4|803.4|0
1711591800000|2024-03-28 02:10:00|804.5|803.5|805.4|804.4|805.4|804.4|804.5|803.5|5
1711592100000|2024-03-28 02:15:00|805.3|804.3|805.6|804.6|805.9|804.9|805.3|804.3|4
1711592400000|2024-03-28 02:20:00|805.8|804.8|805.6|804.6|805.9|804.9|805.6|804.6|1
1711592700000|2024-03-28 02:25:00|805.8|804.8|805.9|804.9|805.9|804.9|805.6|804.6|4
1711593000000|2024-03-28 02:30:00|806|805|805.6|804.6|806.1|805.1|805.6|804.6|5
1711593300000|2024-03-28 02:35:00|805.8|804.8|805.3|804.3|805.8|804.8|805.3|804.3|18
1711593600000|2024-03-28 02:40:00|805.4|804.4|805.4|804.4|805.4|804.4|805.3|804.3|5
1711593900000|2024-03-28 02:45:00|805.5|804.5|805.6|804.6|805.6|804.6|805.5|804.5|3
1711594200000|2024-03-28 02:50:00|805.8|804.8|805.6|804.6|805.8|804.8|805.6|804.6|2
1711594500000|2024-03-28 02:55:00|805.8|804.8|805.6|804.6|806|805|805.6|804.6|14
1711594800000|2024-03-28 03:00:00|805.5|804.5|805.4|804.4|805.6|804.6|805.4|804.4|38
1711595100000|2024-03-28 03:05:00|805.3|804.3|804.9|803.9|805.3|804.3|804.6|803.6|28
1711595400000|2024-03-28 03:10:00|804.6|803.6|804.6|803.6|804.6|803.6|804.6|803.6|22
1711595700000|2024-03-28 03:15:00|804.8|803.8|804.8|803.8|804.8|803.8|804.6|803.6|3
1711596000000|2024-03-28 03:20:00|804.9|803.9|804.9|803.9|805.1|804.1|804.6|803.6|154
1711596300000|2024-03-28 03:25:00|804.8|803.8|804.6|803.6|804.9|803.9|804.6|803.6|8
1711596600000|2024-03-28 03:30:00|804.5|803.5|803.3|802.3|804.5|803.5|803.3|802.3|90
1711596900000|2024-03-28 03:35:00|803.4|802.4|802.4|801.4|803.4|802.4|802.4|801.4|52
1711597200000|2024-03-28 03:40:00|802|801|801.1|800.1|802|801|801.1|800.1|242
1711597500000|2024-03-28 03:45:00|801|800|801.4|800.4|801.4|800.4|800.9|799.9|314
1711597800000|2024-03-28 03:50:00|801.3|800.3|800.9|799.9|801.3|800.3|800.9|799.9|262
1711598100000|2024-03-28 03:55:00|801|800|800.6|799.6|801.5|800.5|800.6|799.6|138
1711598400000|2024-03-28 04:00:00|800.8|799.8|801.3|800.3|801.3|800.3|800.8|799.8|16
1711598700000|2024-03-28 04:05:00|801.1|800.1|801.1|800.1|801.3|800.3|800.6|799.6|234
1711599000000|2024-03-28 04:10:00|801|800|801.3|800.3|801.6|800.6|801|800|781
1711599300000|2024-03-28 04:15:00|801.1|800.1|800.6|799.6|801.1|800.1|800.4|799.4|372
1711599600000|2024-03-28 04:20:00|800.9|799.9|800.1|799.1|800.9|799.9|800.1|799.1|128
1711599900000|2024-03-28 04:25:00|799.9|798.9|800.1|799.1|801|800|799.8|798.8|770
1711600200000|2024-03-28 04:30:00|800.4|799.4|802.6|801.6|802.9|801.9|800.3|799.3|925
1711600500000|2024-03-28 04:35:00|802.9|801.9|802.6|801.6|802.9|801.9|802.4|801.4|71
1711600800000|2024-03-28 04:40:00|802.9|801.9|803.1|802.1|803.1|802.1|802.5|801.5|38
1711601100000|2024-03-28 04:45:00|803.3|802.3|803.1|802.1|803.3|802.3|802.8|801.8|44
1711601400000|2024-03-28 04:50:00|803|802|803|802|803.1|802.1|802.9|801.9|18
1711601700000|2024-03-28 04:55:00|803.1|802.1|803.6|802.6|803.6|802.6|803.1|802.1|37
1711602000000|2024-03-28 05:00:00|803.9|802.9|805.1|804.1|805.1|804.1|803.9|802.9|801
1711602300000|2024-03-28 05:05:00|805.4|804.4|805.3|804.3|805.4|804.4|805.1|804.1|119
1711602600000|2024-03-28 05:10:00|805.4|804.4|805.6|804.6|805.6|804.6|805.4|804.4|25
1711602900000|2024-03-28 05:15:00|805.8|804.8|805.6|804.6|805.8|804.8|805.5|804.5|4
1711603200000|2024-03-28 05:20:00|805.5|804.5|805.6|804.6|805.6|804.6|805.5|804.5|2
1711603500000|2024-03-28 05:25:00|805.8|804.8|805.9|804.9|805.9|804.9|805.4|804.4|31
1711603800000|2024-03-28 05:30:00|805.8|804.8|806.1|805.1|806.3|805.3|805.8|804.8|67
1711604100000|2024-03-28 05:35:00|806.3|805.3|806|805|806.4|805.4|805.9|804.9|54
1711604400000|2024-03-28 05:40:00|806.1|805.1|806.3|805.3|806.3|805.3|805.9|804.9|6
1711604700000|2024-03-28 05:45:00|806.1|805.1|806|805|806.4|805.4|805.9|804.9|107
1711605000000|2024-03-28 05:50:00|806.1|805.1|806.1|805.1|806.4|805.4|806|805|34
1711605300000|2024-03-28 05:55:00|806.3|805.3|805.8|804.8|806.3|805.3|805.8|804.8|47
1711605600000|2024-03-28 06:00:00|805.6|804.6|805.9|804.9|805.9|804.9|805.6|804.6|170
1711605900000|2024-03-28 06:05:00|806|805|805.9|804.9|806.4|805.4|805.9|804.9|44
1711606200000|2024-03-28 06:10:00|806.1|805.1|806.1|805.1|806.4|805.4|806.1|805.1|106
1711606500000|2024-03-28 06:15:00|806|805|805.6|804.6|806.1|805.1|805.4|804.4|6
1711606800000|2024-03-28 06:20:00|805.8|804.8|806|805|806.1|805.1|805.6|804.6|62
1711607100000|2024-03-28 06:25:00|805.9|804.9|805.9|804.9|805.9|804.9|805.6|804.6|93
1711607400000|2024-03-28 06:30:00|805.8|804.8|806.1|805.1|806.1|805.1|805.6|804.6|59
1711607700000|2024-03-28 06:35:00|806|805|805.9|804.9|806.1|805.1|805.6|804.6|14
1711608000000|2024-03-28 06:40:00|805.8|804.8|806.1|805.1|806.1|805.1|805.8|804.8|66
1711608300000|2024-03-28 06:45:00|806.3|805.3|806.1|805.1|806.4|805.4|806|805|34
1711608600000|2024-03-28 06:50:00|806.4|805.4|806.4|805.4|806.6|805.6|806.4|805.4|10
1711608900000|2024-03-28 06:55:00|806.3|805.3|806.9|805.9|807.3|806.3|806.1|805.1|93
1711609200000|2024-03-28 07:00:00|806.6|805.6|806.1|805.1|806.6|805.6|805.9|804.9|51
1711609500000|2024-03-28 07:05:00|805.9|804.9|806.4|805.4|806.6|805.6|805.8|804.8|66
1711609800000|2024-03-28 07:10:00|806.3|805.3|806.6|805.6|806.9|805.9|806.1|805.1|13
1711610100000|2024-03-28 07:15:00|806.5|805.5|806.6|805.6|807.1|806.1|806.4|805.4|24
1711610400000|2024-03-28 07:20:00|806.8|805.8|806.1|805.1|806.9|805.9|806.1|805.1|42
1711610700000|2024-03-28 07:25:00|805.9|804.9|805.6|804.6|806.1|805.1|805.6|804.6|142
1711611000000|2024-03-28 07:30:00|805.4|804.4|804.9|803.9|805.6|804.6|804.9|803.9|325
1711611300000|2024-03-28 07:35:00|805|804|803.6|802.6|805|804|803.6|802.6|497
1711611600000|2024-03-28 07:40:00|803.8|802.8|804|803|804.1|803.1|803.6|802.6|40
1711611900000|2024-03-28 07:45:00|803.9|802.9|803.9|802.9|804.4|803.4|803.5|802.5|122
1711612200000|2024-03-28 07:50:00|804|803|803.8|802.8|804|803|803.4|802.4|110
1711612500000|2024-03-28 07:55:00|803.6|802.6|805|804|805.1|804.1|803.6|802.6|151
1711612800000|2024-03-28 08:00:00|804.9|803.9|804.6|803.6|805.4|804.4|804.1|803.1|244
1711613100000|2024-03-28 08:05:00|804.8|803.8|803.6|802.6|805|804|803.6|802.6|83
1711613400000|2024-03-28 08:10:00|803.4|802.4|804.9|803.9|804.9|803.9|803.4|802.4|226
1711613700000|2024-03-28 08:15:00|804.8|803.8|804.4|803.4|805.1|804.1|804.4|803.4|356
1711614000000|2024-03-28 08:20:00|804.1|803.1|805|804|805.1|804.1|804.1|803.1|217
1711614300000|2024-03-28 08:25:00|804.9|803.9|804.4|803.4|804.9|803.9|803.6|802.6|408
1711614600000|2024-03-28 08:30:00|804.3|803.3|804.4|803.4|804.6|803.6|804.1|803.1|140
1711614900000|2024-03-28 08:35:00|804.6|803.6|804.9|803.9|804.9|803.9|804.5|803.5|81
1711615200000|2024-03-28 08:40:00|804.6|803.6|804.5|803.5|804.9|803.9|804.5|803.5|39
1711615500000|2024-03-28 08:45:00|804.4|803.4|803.8|802.8|804.9|803.9|803.4|802.4|133
1711615800000|2024-03-28 08:50:00|803.9|802.9|805.1|804.1|805.4|804.4|803.8|802.8|194
1711616100000|2024-03-28 08:55:00|805|804|805.4|804.4|805.5|804.5|804.6|803.6|182
1711616400000|2024-03-28 09:00:00|805.6|804.6|804.3|803.3|805.6|804.6|804.1|803.1|231
1711616700000|2024-03-28 09:05:00|804.4|803.4|802|801|804.4|803.4|801.9|800.9|336
1711617000000|2024-03-28 09:10:00|802.1|801.1|801.6|800.6|802.4|801.4|801.6|800.6|210
1711617300000|2024-03-28 09:15:00|801.5|800.5|802.4|801.4|802.6|801.6|801.1|800.1|252
1711617600000|2024-03-28 09:20:00|802.1|801.1|802.4|801.4|802.6|801.6|801.6|800.6|449
1711617900000|2024-03-28 09:25:00|802.8|801.8|803.9|802.9|804|803|802.6|801.6|465
1711618200000|2024-03-28 09:30:00|803.4|802.4|802.9|801.9|803.4|802.4|802.8|801.8|220
1711618500000|2024-03-28 09:35:00|802.8|801.8|802.4|801.4|802.9|801.9|802.1|801.1|210
1711618800000|2024-03-28 09:40:00|802.5|801.5|804.9|803.9|804.9|803.9|802.5|801.5|414
1711619100000|2024-03-28 09:45:00|805.3|804.3|805.4|804.4|806.1|805.1|805.3|804.3|387
1711619400000|2024-03-28 09:50:00|805.1|804.1|805.1|804.1|805.6|804.6|804.9|803.9|306
1711619700000|2024-03-28 09:55:00|805.4|804.4|805.6|804.6|805.9|804.9|805.1|804.1|336
1711620000000|2024-03-28 10:00:00|805.9|804.9|805.9|804.9|806.1|805.1|804.8|803.8|396
1711620300000|2024-03-28 10:05:00|805.8|804.8|806.3|805.3|806.4|805.4|805.8|804.8|146
1711620600000|2024-03-28 10:10:00|806.4|805.4|806.3|805.3|806.6|805.6|805.9|804.9|128
1711620900000|2024-03-28 10:15:00|806.1|805.1|806.3|805.3|806.6|805.6|805.4|804.4|174
1711621200000|2024-03-28 10:20:00|806.4|805.4|805.6|804.6|806.4|805.4|805.6|804.6|114
1711621500000|2024-03-28 10:25:00|805.9|804.9|806.6|805.6|806.6|805.6|805.6|804.6|271
1711621800000|2024-03-28 10:30:00|806.5|805.5|807.1|806.1|807.4|806.4|806.4|805.4|121
1711622100000|2024-03-28 10:35:00|807.3|806.3|807.4|806.4|807.9|806.9|807.1|806.1|79
1711622400000|2024-03-28 10:40:00|807.6|806.6|807.4|806.4|807.6|806.6|807.1|806.1|153
1711622700000|2024-03-28 10:45:00|807.5|806.5|807.6|806.6|807.6|806.6|807.1|806.1|103
1711623000000|2024-03-28 10:50:00|807.4|806.4|807.4|806.4|808|807|807.3|806.3|334
1711623300000|2024-03-28 10:55:00|807.6|806.6|807.6|806.6|807.9|806.9|807.6|806.6|94
1711623600000|2024-03-28 11:00:00|807.9|806.9|808.1|807.1|808.3|807.3|807.4|806.4|95
1711623900000|2024-03-28 11:05:00|808|807|807.9|806.9|808|807|807.4|806.4|114
1711624200000|2024-03-28 11:10:00|808.1|807.1|808.9|807.9|809.1|808.1|807.9|806.9|187
1711624500000|2024-03-28 11:15:00|808.8|807.8|809.1|808.1|809.6|808.6|808.8|807.8|113
1711624800000|2024-03-28 11:20:00|809.4|808.4|809.1|808.1|809.6|808.6|808.9|807.9|441
1711625100000|2024-03-28 11:25:00|809.4|808.4|809.5|808.5|810.1|809.1|809.3|808.3|405
1711625400000|2024-03-28 11:30:00|809.6|808.6|810.4|809.4|810.6|809.6|809.4|808.4|221
1711625700000|2024-03-28 11:35:00|810.6|809.6|810.1|809.1|811.4|810.4|810.1|809.1|961
1711626000000|2024-03-28 11:40:00|809.9|808.9|809.4|808.4|810.1|809.1|809.4|808.4|531
1711626300000|2024-03-28 11:45:00|809.3|808.3|808.4|807.4|809.4|808.4|808.4|807.4|302
1711626600000|2024-03-28 11:50:00|808.1|807.1|808.4|807.4|808.9|807.9|808.1|807.1|163
1711626900000|2024-03-28 11:55:00|808.3|807.3|807.9|806.9|808.4|807.4|807.4|806.4|136
1711627200000|2024-03-28 12:00:00|808|807|807.9|806.9|809.1|808.1|807.9|806.9|612
1711627500000|2024-03-28 12:05:00|807.8|806.8|808.4|807.4|808.6|807.6|807.6|806.6|657
1711627800000|2024-03-28 12:10:00|808.3|807.3|808.9|807.9|809.4|808.4|808.1|807.1|295
1711628100000|2024-03-28 12:15:00|809|808|809.1|808.1|810.4|809.4|808.6|807.6|1101
1711628400000|2024-03-28 12:20:00|809|808|809.1|808.1|809.4|808.4|808.6|807.6|695
1711628700000|2024-03-28 12:25:00|809.3|808.3|809.6|808.6|809.9|808.9|808.1|807.1|1481
1711629000000|2024-03-28 12:30:00|809.5|808.5|810.1|809.1|810.4|809.4|809.1|808.1|977
1711629300000|2024-03-28 12:35:00|810.4|809.4|810.9|809.9|811.4|810.4|810.1|809.1|847
1711629600000|2024-03-28 12:40:00|811|810|811.1|810.1|811.4|810.4|810.9|809.9|319
1711629900000|2024-03-28 12:45:00|811.3|810.3|810.9|809.9|811.6|810.6|810.9|809.9|494
1711630200000|2024-03-28 12:50:00|811.1|810.1|810.1|809.1|811.1|810.1|809.8|808.8|317
1711630500000|2024-03-28 12:55:00|810.4|809.4|810.4|809.4|811.1|810.1|809.9|808.9|246
1711630800000|2024-03-28 13:00:00|810.1|809.1|808.4|807.4|810.6|809.6|808.4|807.4|353
1711631100000|2024-03-28 13:05:00|808.5|807.5|809.1|808.1|809.6|808.6|808.5|807.5|311
1711631400000|2024-03-28 13:10:00|809.4|808.4|809.4|808.4|809.6|808.6|808.4|807.4|243
1711631700000|2024-03-28 13:15:00|809.6|808.6|809.6|808.6|809.9|808.9|808.6|807.6|297
1711632000000|2024-03-28 13:20:00|809.4|808.4|808.9|807.9|809.4|808.4|808.4|807.4|163
1711632300000|2024-03-28 13:25:00|808.6|807.6|808.6|807.6|809.4|808.4|808.1|807.1|565
1711632600000|2024-03-28 13:30:00|808.4|807.4|808.6|807.6|809.6|808.6|808.1|807.1|628
1711632900000|2024-03-28 13:35:00|808.4|807.4|808.1|807.1|809.1|808.1|807.6|806.6|419
1711633200000|2024-03-28 13:40:00|807.9|806.9|807.9|806.9|808.4|807.4|807.9|806.9|560
1711633500000|2024-03-28 13:45:00|807.6|806.6|806.8|805.8|807.9|806.9|806.6|805.6|1247
1711633800000|2024-03-28 13:50:00|806.9|805.9|808.1|807.1|808.9|807.9|806.6|805.6|700
1711634100000|2024-03-28 13:55:00|808|807|807.6|806.6|808.1|807.1|807.4|806.4|486
1711634400000|2024-03-28 14:00:00|807.5|806.5|808.4|807.4|809.1|808.1|807.1|806.1|642
1711634700000|2024-03-28 14:05:00|808.5|807.5|809.6|808.6|809.9|808.9|808.5|807.5|466
1711635000000|2024-03-28 14:10:00|809.5|808.5|810.4|809.4|810.4|809.4|807.9|806.9|1017
1711635300000|2024-03-28 14:15:00|810.5|809.5|809.9|808.9|811.1|810.1|809.6|808.6|401
1711635600000|2024-03-28 14:20:00|810|809|809.4|808.4|810.1|809.1|809.1|808.1|776
1711635900000|2024-03-28 14:25:00|809.1|808.1|809.8|808.8|810.6|809.6|808.9|807.9|458
1711636200000|2024-03-28 14:30:00|809.9|808.9|808.4|807.4|810.1|809.1|808.1|807.1|219
1711636500000|2024-03-28 14:35:00|808.1|807.1|810.1|809.1|810.1|809.1|808.1|807.1|393
1711636800000|2024-03-28 14:40:00|810.6|809.6|809.1|808.1|810.9|809.9|809.1|808.1|435
1711637100000|2024-03-28 14:45:00|809.4|808.4|809.9|808.9|810.1|809.1|808.9|807.9|793
1711637400000|2024-03-28 14:50:00|809.6|808.6|811.1|810.1|811.6|810.6|809.4|808.4|452
1711637700000|2024-03-28 14:55:00|811.4|810.4|811.6|810.6|811.9|810.9|810.6|809.6|426
1711638000000|2024-03-28 15:00:00|811.9|810.9|811.4|810.4|812.1|811.1|811.1|810.1|371
1711638300000|2024-03-28 15:05:00|811.5|810.5|809.9|808.9|811.6|810.6|809.6|808.6|379
1711638600000|2024-03-28 15:10:00|809.8|808.8|809.4|808.4|809.9|808.9|808.9|807.9|367
1711638900000|2024-03-28 15:15:00|809.5|808.5|808.6|807.6|809.5|808.5|808.1|807.1|587
1711639200000|2024-03-28 15:20:00|808.9|807.9|809.9|808.9|810.9|809.9|808.6|807.6|1260
1711639500000|2024-03-28 15:25:00|810.1|809.1|811.3|810.3|811.4|810.4|809.9|808.9|205
1711639800000|2024-03-28 15:30:00|811.1|810.1|809.4|808.4|811.4|810.4|809.4|808.4|465
1711640100000|2024-03-28 15:35:00|809.3|808.3|809.4|808.4|809.6|808.6|808.9|807.9|252
1711640400000|2024-03-28 15:40:00|809.5|808.5|809.1|808.1|810.4|809.4|809.1|808.1|369
1711640700000|2024-03-28 15:45:00|809|808|809.4|808.4|809.6|808.6|808.9|807.9|232
1711641000000|2024-03-28 15:50:00|809.6|808.6|810.1|809.1|810.4|809.4|809.5|808.5|179
1711641300000|2024-03-28 15:55:00|810|809|809.4|808.4|810.4|809.4|809.4|808.4|253
1711641600000|2024-03-28 16:00:00|809.5|808.5|808.1|807.1|809.6|808.6|807.4|806.4|1019
1711641900000|2024-03-28 16:05:00|807.9|806.9|806.8|805.8|807.9|806.9|806.4|805.4|1284
1711642200000|2024-03-28 16:10:00|806.9|805.9|809|808|809.1|808.1|806.8|805.8|675
1711642500000|2024-03-28 16:15:00|809.1|808.1|808.6|807.6|809.1|808.1|807.6|806.6|387
1711642800000|2024-03-28 16:20:00|808.4|807.4|808.4|807.4|809.4|808.4|808.1|807.1|646
1711643100000|2024-03-28 16:25:00|808.6|807.6|808.9|807.9|809.1|808.1|807.9|806.9|2393
1711643400000|2024-03-28 16:30:00|808.6|807.6|809.6|808.6|809.9|808.9|808.6|807.6|670
1711643700000|2024-03-28 16:35:00|809.9|808.9|810.1|809.1|810.4|809.4|809.4|808.4|202
1711644000000|2024-03-28 16:40:00|810.4|809.4|811.4|810.4|811.6|810.6|810.3|809.3|175
1711644300000|2024-03-28 16:45:00|811.5|810.5|810.9|809.9|811.6|810.6|810.1|809.1|463
1711644600000|2024-03-28 16:50:00|811|810|810.6|809.6|811.6|810.6|810.6|809.6|255
1711644900000|2024-03-28 16:55:00|810.4|809.4|810|809|810.6|809.6|809.6|808.6|365
1711645200000|2024-03-28 17:00:00|810.1|809.1|810.5|809.5|810.6|809.6|809.4|808.4|638
1711645500000|2024-03-28 17:05:00|810.6|809.6|809.6|808.6|810.6|809.6|809.4|808.4|290
1711645800000|2024-03-28 17:10:00|809.8|808.8|810.1|809.1|810.1|809.1|809.1|808.1|672
1711646100000|2024-03-28 17:15:00|810|809|809.4|808.4|810.1|809.1|809.1|808.1|746
1711646400000|2024-03-28 17:20:00|809.5|808.5|809.9|808.9|809.9|808.9|809.3|808.3|248
1711646700000|2024-03-28 17:25:00|809.6|808.6|810.1|809.1|810.6|809.6|809.6|808.6|390
1711647000000|2024-03-28 17:30:00|810.3|809.3|812.1|811.1|812.4|811.4|810.1|809.1|275
1711647300000|2024-03-28 17:35:00|811.9|810.9|812.1|811.1|812.4|811.4|811.5|810.5|123
1711647600000|2024-03-28 17:40:00|812|811|811.1|810.1|812.1|811.1|810.9|809.9|309
1711647900000|2024-03-28 17:45:00|810.9|809.9|810.9|809.9|811.4|810.4|810.6|809.6|346
1711648200000|2024-03-28 17:50:00|811|810|811|810|811.4|810.4|810.9|809.9|86
1711648500000|2024-03-28 17:55:00|810.9|809.9|811.4|810.4|811.6|810.6|810.9|809.9|79
1711648800000|2024-03-28 18:00:00|811.3|810.3|810.6|809.6|811.4|810.4|810.3|809.3|230
1711649100000|2024-03-28 18:05:00|810.9|809.9|811.1|810.1|812.1|811.1|810.6|809.6|540
1711649400000|2024-03-28 18:10:00|811.3|810.3|811.6|810.6|811.9|810.9|810.9|809.9|710
1711649700000|2024-03-28 18:15:00|811.5|810.5|812.6|811.6|812.9|811.9|811.4|810.4|381
1711650000000|2024-03-28 18:20:00|812.5|811.5|812.9|811.9|813.1|812.1|812.4|811.4|255
1711650300000|2024-03-28 18:25:00|813|812|812.1|811.1|814.1|813.1|812|811|1546
1711650600000|2024-03-28 18:30:00|811.9|810.9|811.4|810.4|811.9|810.9|811|810|244
1711650900000|2024-03-28 18:35:00|811.5|810.5|811.4|810.4|811.6|810.6|811.1|810.1|118
1711651200000|2024-03-28 18:40:00|811.3|810.3|811.4|810.4|811.5|810.5|811.1|810.1|49
1711651500000|2024-03-28 18:45:00|811.1|810.1|810.9|809.9|811.4|810.4|810.9|809.9|38
1711651800000|2024-03-28 18:50:00|810.6|809.6|810.6|809.6|810.6|809.6|810.4|809.4|20
1711652100000|2024-03-28 18:55:00|810.4|809.4|810.6|809.6|810.6|809.6|810.4|809.4|28
1711652400000|2024-03-28 19:00:00|810.5|809.5|810.6|809.6|810.6|809.6|810.5|809.5|7
1711652700000|2024-03-28 19:05:00|810.9|809.9|811.1|810.1|811.1|810.1|810.6|809.6|22
1711653000000|2024-03-28 19:10:00|810.9|809.9|810.6|809.6|810.9|809.9|810.6|809.6|72
1711653300000|2024-03-28 19:15:00|810.9|809.9|811.1|810.1|811.1|810.1|810.9|809.9|421
1711653600000|2024-03-28 19:20:00|810.9|809.9|811.1|810.1|811.1|810.1|810.9|809.9|47
1711653900000|2024-03-28 19:25:00|810.9|809.9|810.6|809.6|810.9|809.9|810.6|809.6|180
1711654200000|2024-03-28 19:30:00|810.8|809.8|810.6|809.6|810.9|809.9|810.6|809.6|96
1711654500000|2024-03-28 19:35:00|||||||||6
1711654800000|2024-03-28 19:40:00|810.4|809.4|810.4|809.4|810.6|809.6|810.4|809.4|26
1711655100000|2024-03-28 19:45:00|810.3|809.3|810.3|809.3|810.3|809.3|810.1|809.1|21
1711655400000|2024-03-28 19:50:00|810.1|809.1|810.5|809.5|810.6|809.6|810.1|809.1|39
1711655700000|2024-03-28 19:55:00|810.4|809.4|810|809|810.4|809.4|810|809|330
1711656000000|2024-03-28 20:00:00|810.1|809.1|810.3|809.3|810.5|809.5|810|809|28
1711656300000|2024-03-28 20:05:00|810.4|809.4|810.4|809.4|810.4|809.4|810.3|809.3|5
1711656600000|2024-03-28 20:10:00|810.3|809.3|810.4|809.4|810.4|809.4|810.3|809.3|2
1711656900000|2024-03-28 20:15:00|810.3|809.3|810.1|809.1|810.4|809.4|810|809|23
1711657200000|2024-03-28 20:20:00|810.3|809.3|810.5|809.5|810.6|809.6|810.3|809.3|21
1711657500000|2024-03-28 20:25:00|810.6|809.6|810.4|809.4|810.6|809.6|810.4|809.4|11
1711657800000|2024-03-28 20:30:00|810.6|809.6|810.3|809.3|810.6|809.6|810|809|485
1711658100000|2024-03-28 20:35:00|810.4|809.4|810.4|809.4|810.4|809.4|810.4|809.4|10
1711658400000|2024-03-28 20:40:00|810.5|809.5|810.3|809.3|810.5|809.5|810.3|809.3|28
1711658700000|2024-03-28 20:45:00|810.1|809.1|810.9|809.9|810.9|809.9|810.1|809.1|60
1711659000000|2024-03-28 20:50:00|810.8|809.8|810.6|809.6|810.8|809.8|809.8|808.8|196
1711659300000|2024-03-28 20:55:00|810.8|809.8|810.5|809.5|811|810|810.5|809.5|13
1711922400000|2024-03-31 22:00:00|812.1|809.1|811.3|810.3|812.4|810.6|810.8|809.1|69
1711922700000|2024-03-31 22:05:00|811.1|810.1|810.5|809.5|811.3|810.3|810.5|809.5|10
1711923000000|2024-03-31 22:10:00|810.6|809.6|810.4|809.4|810.8|809.8|810.4|809.4|2
1711923300000|2024-03-31 22:15:00|810.6|809.6|810.8|809.8|810.8|809.8|810.6|809.6|6
1711923600000|2024-03-31 22:20:00|810.6|809.6|810.6|809.6|810.8|809.8|810.5|809.5|9
1711923900000|2024-03-31 22:25:00|810.9|809.9|810.9|809.9|811|810|810.6|809.6|1
1711924200000|2024-03-31 22:30:00|810.8|809.8|810.5|809.5|810.9|809.9|810.4|809.4|4
1711924500000|2024-03-31 22:35:00|810.8|809.8|809.9|808.9|810.8|809.8|809.9|808.9|7
1711924800000|2024-03-31 22:40:00|810|809|809.8|808.8|810|809|809.8|808.8|6
1711925100000|2024-03-31 22:45:00|809.9|808.9|809.8|808.8|810|809|809.8|808.8|9
1711925400000|2024-03-31 22:50:00|809.9|808.9|809.4|808.4|810|809|809.4|808.4|8
1711925700000|2024-03-31 22:55:00|809.5|808.5|809.9|808.9|810.3|809.3|809.5|808.5|11
1711926000000|2024-03-31 23:00:00|810|809|809.6|808.6|810|809|809.6|808.6|8
1711926300000|2024-03-31 23:05:00|809.5|808.5|809.6|808.6|809.8|808.8|809.5|808.5|0
1711926600000|2024-03-31 23:10:00|809.5|808.5|809.4|808.4|809.8|808.8|809.4|808.4|5
1711926900000|2024-03-31 23:15:00|||||||||1
1711927200000|2024-03-31 23:20:00|809.6|808.6|809.6|808.6|809.8|808.8|809.6|808.6|1
1711927500000|2024-03-31 23:25:00|809.8|808.8|809.4|808.4|809.8|808.8|809.4|808.4|9
1711927800000|2024-03-31 23:30:00|809.6|808.6|809.8|808.8|810|809|809.6|808.6|6
1711928100000|2024-03-31 23:35:00|809.9|808.9|809.8|808.8|809.9|808.9|809.8|808.8|1
1711928400000|2024-03-31 23:40:00|809.9|808.9|809.9|808.9|810|809|809.8|808.8|0
1711928700000|2024-03-31 23:45:00|809.8|808.8|809.8|808.8|810|809|809.8|808.8|0
1711929000000|2024-03-31 23:50:00|809.9|808.9|809.9|808.9|809.9|808.9|809.8|808.8|0
1711929300000|2024-03-31 23:55:00|810|809|810.1|809.1|810.1|809.1|809.9|808.9|0
1711929600000|2024-04-01 00:00:00|810|809|810.3|809.3|810.5|809.5|809.9|808.9|8
1711929900000|2024-04-01 00:05:00|810.4|809.4|810|809|810.5|809.5|809.9|808.9|12
1711930200000|2024-04-01 00:10:00|809.9|808.9|809.4|808.4|809.9|808.9|809.4|808.4|7
1711930500000|2024-04-01 00:15:00|809.5|808.5|809.6|808.6|809.8|808.8|809.4|808.4|2
1711930800000|2024-04-01 00:20:00|809.5|808.5|809.4|808.4|809.5|808.5|809.4|808.4|3
1711931100000|2024-04-01 00:25:00|809.5|808.5|809.1|808.1|809.5|808.5|809|808|9
1711931400000|2024-04-01 00:30:00|809|808|809|808|809|808|808.9|807.9|0
1711931700000|2024-04-01 00:35:00|808.9|807.9|809|808|809.1|808.1|808.9|807.9|2
1711932000000|2024-04-01 00:40:00|808.9|807.9|809|808|809.1|808.1|808.9|807.9|0
1711932300000|2024-04-01 00:45:00|808.9|807.9|809|808|809|808|808.9|807.9|0
1711932600000|2024-04-01 00:50:00|809.1|808.1|808.8|807.8|809.1|808.1|808.8|807.8|9
1711932900000|2024-04-01 00:55:00|808.6|807.6|808.6|807.6|808.8|807.8|808.6|807.6|3
1711933200000|2024-04-01 01:00:00|808.8|807.8|810|809|810.1|809.1|808.6|807.6|13
1711933500000|2024-04-01 01:05:00|810.1|809.1|810.3|809.3|810.5|809.5|810|809|3
1711933800000|2024-04-01 01:10:00|810.4|809.4|810.3|809.3|810.5|809.5|810|809|3
1711934100000|2024-04-01 01:15:00|810.4|809.4|810.1|809.1|810.5|809.5|810.1|809.1|2
1711934400000|2024-04-01 01:20:00|810|809|810|809|810.1|809.1|809.8|808.8|3
1711934700000|2024-04-01 01:25:00|809.8|808.8|810.3|809.3|810.3|809.3|809.8|808.8|4
1711935000000|2024-04-01 01:30:00|810.4|809.4|810.5|809.5|810.6|809.6|810|809|1
1711935300000|2024-04-01 01:35:00|810.6|809.6|810.5|809.5|810.8|809.8|810|809|6
1711935600000|2024-04-01 01:40:00|810.6|809.6|811.3|810.3|811.3|810.3|810.5|809.5|11
1711935900000|2024-04-01 01:45:00|811.4|810.4|811.3|810.3|811.4|810.4|811.1|810.1|8
1711936200000|2024-04-01 01:50:00|811.4|810.4|812.4|811.4|812.5|811.5|811.3|810.3|390
1711936500000|2024-04-01 01:55:00|812.6|811.6|812.6|811.6|812.6|811.6|812.3|811.3|35
1711936800000|2024-04-01 02:00:00|812.4|811.4|812.4|811.4|812.4|811.4|812.1|811.1|12
1711937100000|2024-04-01 02:05:00|812.3|811.3|812.4|811.4|812.5|811.5|812.3|811.3|4
1711937400000|2024-04-01 02:10:00|812.5|811.5|812.5|811.5|812.6|811.6|812.5|811.5|3
1711937700000|2024-04-01 02:15:00|812.4|811.4|812.4|811.4|812.5|811.5|812.4|811.4|1
1711938000000|2024-04-01 02:20:00|812.3|811.3|812.3|811.3|812.4|811.4|812.1|811.1|115
1711938300000|2024-04-01 02:25:00|812.1|811.1|812.3|811.3|812.4|811.4|812.1|811.1|3
1711938600000|2024-04-01 02:30:00|812.4|811.4|812.6|811.6|812.8|811.8|812.4|811.4|2
1711938900000|2024-04-01 02:35:00|812.8|811.8|812.5|811.5|812.8|811.8|812.4|811.4|4
1711939200000|2024-04-01 02:40:00|812.6|811.6|812.6|811.6|812.8|811.8|812.5|811.5|0
1711939500000|2024-04-01 02:45:00|812.8|811.8|813.5|812.5|813.5|812.5|812.6|811.6|24
1711939800000|2024-04-01 02:50:00|813.6|812.6|813.5|812.5|813.6|812.6|813.1|812.1|1
1711940100000|2024-04-01 02:55:00|813.6|812.6|813.3|812.3|813.6|812.6|813.3|812.3|3
1711940400000|2024-04-01 03:00:00|813.4|812.4|813.3|812.3|813.4|812.4|813.3|812.3|11
1711940700000|2024-04-01 03:05:00|813.1|812.1|813.1|812.1|813.1|812.1|812.9|811.9|6
1711941000000|2024-04-01 03:10:00|813.3|812.3|813.1|812.1|813.3|812.3|813.1|812.1|2
1711941300000|2024-04-01 03:15:00|813.3|812.3|813.4|812.4|813.4|812.4|813.1|812.1|13
1711941600000|2024-04-01 03:20:00|||||||||1
1711941900000|2024-04-01 03:25:00|813.3|812.3|813.4|812.4|813.4|812.4|813|812|407
1711942200000|2024-04-01 03:30:00|813.3|812.3|813.9|812.9|813.9|812.9|813.3|812.3|81
1711942500000|2024-04-01 03:35:00|814|813|813.9|812.9|814.1|813.1|813.9|812.9|52
1711942800000|2024-04-01 03:40:00|814|813|813.9|812.9|814|813|813.9|812.9|0
1711943100000|2024-04-01 03:45:00|814|813|814|813|814|813|813.9|812.9|1
1711943400000|2024-04-01 03:50:00|813.9|812.9|813.9|812.9|814|813|813.9|812.9|6
1711944000000|2024-04-01 04:00:00|813.6|812.6|813.9|812.9|813.9|812.9|813.5|812.5|81
1711944300000|2024-04-01 04:05:00|813.8|812.8|813.8|812.8|813.8|812.8|813.8|812.8|5
1711944600000|2024-04-01 04:10:00|813.6|812.6|813.6|812.6|813.6|812.6|813.5|812.5|0
1711944900000|2024-04-01 04:15:00|813.8|812.8|813.8|812.8|813.9|812.9|813.8|812.8|8
1711945200000|2024-04-01 04:20:00|813.6|812.6|813.8|812.8|813.8|812.8|813.6|812.6|1
1711945500000|2024-04-01 04:25:00|813.6|812.6|813.6|812.6|813.6|812.6|813.6|812.6|21
1711945800000|2024-04-01 04:30:00|813.5|812.5|813.4|812.4|813.5|812.5|813.3|812.3|10
1711946100000|2024-04-01 04:35:00|813.5|812.5|813.4|812.4|813.5|812.5|813.4|812.4|3
1711946400000|2024-04-01 04:40:00|813.3|812.3|813.3|812.3|813.4|812.4|813.3|812.3|10
1711946700000|2024-04-01 04:45:00|813.4|812.4|813.5|812.5|813.5|812.5|813.3|812.3|3
1711947300000|2024-04-01 04:55:00|813.4|812.4|813.3|812.3|813.4|812.4|813.3|812.3|1
1711947600000|2024-04-01 05:00:00|813.4|812.4|813.3|812.3|813.4|812.4|813.3|812.3|1
1711947900000|2024-04-01 05:05:00|813|812|813.1|812.1|813.1|812.1|813|812|0
1711948200000|2024-04-01 05:10:00|813.4|812.4|813.4|812.4|813.5|812.5|813.4|812.4|7
1711948500000|2024-04-01 05:15:00|813.5|812.5|813.5|812.5|813.5|812.5|813.4|812.4|2
1711948800000|2024-04-01 05:20:00|813.4|812.4|813.5|812.5|813.5|812.5|813.4|812.4|1
1711949100000|2024-04-01 05:25:00|813.6|812.6|813.4|812.4|813.6|812.6|813.4|812.4|0
1711949400000|2024-04-01 05:30:00|813.3|812.3|813.6|812.6|813.8|812.8|813.3|812.3|13
1711949700000|2024-04-01 05:35:00|813.5|812.5|813.5|812.5|813.6|812.6|813.4|812.4|3
1711950000000|2024-04-01 05:40:00|813.4|812.4|813.5|812.5|813.6|812.6|813.4|812.4|14
1711950300000|2024-04-01 05:45:00|813.6|812.6|813.8|812.8|813.9|812.9|813.6|812.6|0
1711950600000|2024-04-01 05:50:00|813.6|812.6|813.6|812.6|813.8|812.8|813.6|812.6|0
1711951200000|2024-04-01 06:00:00|813.9|812.9|813.6|812.6|813.9|812.9|813.6|812.6|18
1711951500000|2024-04-01 06:05:00|813.5|812.5|813.6|812.6|813.6|812.6|813.4|812.4|8
1711951800000|2024-04-01 06:10:00|813.5|812.5|813.3|812.3|813.8|812.8|813.3|812.3|36
1711952100000|2024-04-01 06:15:00|813.4|812.4|813.4|812.4|813.4|812.4|812.5|811.5|34
1711952400000|2024-04-01 06:20:00|813.3|812.3|812.9|811.9|813.4|812.4|812.9|811.9|10
1711952700000|2024-04-01 06:25:00|812.8|811.8|813.4|812.4|813.4|812.4|812.8|811.8|35
1711953000000|2024-04-01 06:30:00|813.3|812.3|813.6|812.6|813.8|812.8|812.6|811.6|594
1711953300000|2024-04-01 06:35:00|813.5|812.5|812.9|811.9|813.5|812.5|812.9|811.9|23
1711953600000|2024-04-01 06:40:00|813|812|813.3|812.3|813.3|812.3|812.9|811.9|22
1711953900000|2024-04-01 06:45:00|813.4|812.4|813.5|812.5|813.6|812.6|813.4|812.4|6
1711954200000|2024-04-01 06:50:00|813.6|812.6|813.9|812.9|814|813|813.4|812.4|11
1711954500000|2024-04-01 06:55:00|814.1|813.1|814.6|813.6|814.6|813.6|814.1|813.1|106
1711954800000|2024-04-01 07:00:00|814.4|813.4|814.6|813.6|814.6|813.6|813.9|812.9|126
1711955100000|2024-04-01 07:05:00|814.4|813.4|813.6|812.6|814.4|813.4|813.6|812.6|59
1711955400000|2024-04-01 07:10:00|813.4|812.4|813.1|812.1|813.4|812.4|812.6|811.6|56
1711955700000|2024-04-01 07:15:00|812.9|811.9|813.1|812.1|813.1|812.1|812.6|811.6|18
1711956000000|2024-04-01 07:20:00|813.4|812.4|813.1|812.1|813.4|812.4|813.1|812.1|270
1711956300000|2024-04-01 07:25:00|812.9|811.9|812.4|811.4|812.9|811.9|811.9|810.9|173
1711956600000|2024-04-01 07:30:00|812.3|811.3|812.4|811.4|812.6|811.6|812|811|98
1711956900000|2024-04-01 07:35:00|812.6|811.6|813.1|812.1|813.1|812.1|812.6|811.6|37
1711957200000|2024-04-01 07:40:00|812.9|811.9|814.1|813.1|814.1|813.1|812.9|811.9|36
1711957500000|2024-04-01 07:45:00|814.3|813.3|814.8|813.8|815|814|814.3|813.3|50
1711957800000|2024-04-01 07:50:00|814.9|813.9|816.4|815.4|816.4|815.4|814.6|813.6|307
1711958100000|2024-04-01 07:55:00|816.1|815.1|816.1|815.1|816.6|815.6|815.9|814.9|465
1711958400000|2024-04-01 08:00:00|816|815|814.6|813.6|816.1|815.1|814.1|813.1|193
1711958700000|2024-04-01 08:05:00|814.4|813.4|814.6|813.6|814.8|813.8|813.4|812.4|294
1711959000000|2024-04-01 08:10:00|814.4|813.4|813.6|812.6|814.4|813.4|813.6|812.6|50
1711959300000|2024-04-01 08:15:00|813.8|812.8|812.4|811.4|814.5|813.5|812.4|811.4|290
1711959600000|2024-04-01 08:20:00|812.6|811.6|812.6|811.6|812.9|811.9|811.9|810.9|164
1711959900000|2024-04-01 08:25:00|812.9|811.9|811|810|812.9|811.9|810.4|809.4|1007
1711960200000|2024-04-01 08:30:00|810.9|809.9|809.6|808.6|811.1|810.1|809|808|1039
1711960500000|2024-04-01 08:35:00|809.4|808.4|808.1|807.1|809.6|808.6|808.1|807.1|429
1711960800000|2024-04-01 08:40:00|808|807|806.8|805.8|808.1|807.1|806.4|805.4|1878
1711961100000|2024-04-01 08:45:00|806.6|805.6|805.4|804.4|806.6|805.6|805.4|804.4|1357
1711961400000|2024-04-01 08:50:00|805.1|804.1|805.4|804.4|805.6|804.6|804.4|803.4|484
1711961700000|2024-04-01 08:55:00|805.3|804.3|805.4|804.4|805.9|804.9|804.9|803.9|1145
1711962000000|2024-04-01 09:00:00|805.1|804.1|804.6|803.6|805.4|804.4|803.6|802.6|998
1711962300000|2024-04-01 09:05:00|804.4|803.4|804.9|803.9|805.1|804.1|804.1|803.1|777
1711962600000|2024-04-01 09:10:00|804.6|803.6|806.1|805.1|806.1|805.1|804.1|803.1|1277
1711962900000|2024-04-01 09:15:00|805.9|804.9|805.1|804.1|806.1|805.1|804.4|803.4|688
1711963200000|2024-04-01 09:20:00|805|804|804.9|803.9|805.6|804.6|804.4|803.4|908
1711963500000|2024-04-01 09:25:00|804.6|803.6|805.9|804.9|805.9|804.9|804.1|803.1|229
1711963800000|2024-04-01 09:30:00|805.8|804.8|806.3|805.3|806.4|805.4|805.6|804.6|92
1711964100000|2024-04-01 09:35:00|806.1|805.1|805.6|804.6|806.4|805.4|805.4|804.4|150
1711964400000|2024-04-01 09:40:00|805.9|804.9|805.4|804.4|805.9|804.9|805.4|804.4|353
1711964700000|2024-04-01 09:45:00|805.5|804.5|805.6|804.6|805.9|804.9|805.4|804.4|43
1711965000000|2024-04-01 09:50:00|805.5|804.5|805.1|804.1|805.6|804.6|804.6|803.6|43
1711965300000|2024-04-01 09:55:00|805.4|804.4|805.1|804.1|805.9|804.9|804.9|803.9|349
1711965600000|2024-04-01 10:00:00|805.3|804.3|804.4|803.4|805.4|804.4|804.4|803.4|190
1711965900000|2024-04-01 10:05:00|804.6|803.6|803.4|802.4|804.6|803.6|803.4|802.4|287
1711966200000|2024-04-01 10:10:00|803.1|802.1|803.1|802.1|803.4|802.4|802.6|801.6|201
1711966500000|2024-04-01 10:15:00|803|802|802.6|801.6|803.1|802.1|802.5|801.5|112
1711966800000|2024-04-01 10:20:00|802.8|801.8|803.1|802.1|803.1|802.1|802.4|801.4|66
1711967100000|2024-04-01 10:25:00|802.9|801.9|802.6|801.6|802.9|801.9|802.4|801.4|46
1711967400000|2024-04-01 10:30:00|802.4|801.4|802.3|801.3|802.6|801.6|802.1|801.1|118
1711967700000|2024-04-01 10:35:00|802.1|801.1|802.6|801.6|802.6|801.6|802.1|801.1|87
1711968000000|2024-04-01 10:40:00|802.4|801.4|802.4|801.4|802.6|801.6|802.4|801.4|85
1711968300000|2024-04-01 10:45:00|802.6|801.6|803.1|802.1|803.1|802.1|802.4|801.4|153
1711968600000|2024-04-01 10:50:00|802.9|801.9|802.9|801.9|803.1|802.1|802.6|801.6|101
1711968900000|2024-04-01 10:55:00|803|802|803.4|802.4|803.6|802.6|802.6|801.6|150
1711969200000|2024-04-01 11:00:00|803.1|802.1|803.6|802.6|803.8|802.8|803.1|802.1|67
1711969500000|2024-04-01 11:05:00|803.8|802.8|804.1|803.1|804.6|803.6|803.8|802.8|95
1711969800000|2024-04-01 11:10:00|804.3|803.3|804.4|803.4|804.9|803.9|804.3|803.3|67
1711970100000|2024-04-01 11:15:00|804.1|803.1|803.9|802.9|804.1|803.1|803.9|802.9|65
1711970400000|2024-04-01 11:20:00|804.1|803.1|803.1|802.1|804.1|803.1|803.1|802.1|34
1711970700000|2024-04-01 11:25:00|803.4|802.4|803.1|802.1|803.4|802.4|803.1|802.1|37
1711971000000|2024-04-01 11:30:00|803.4|802.4|804|803|804.1|803.1|803.1|802.1|49
1711971300000|2024-04-01 11:35:00|804.1|803.1|804.6|803.6|804.6|803.6|803.6|802.6|58
1711971600000|2024-04-01 11:40:00|804.5|803.5|803.3|802.3|804.5|803.5|803.1|802.1|100
1711971900000|2024-04-01 11:45:00|803.1|802.1|800.9|799.9|803.4|802.4|800.6|799.6|332
1711972200000|2024-04-01 11:50:00|800.8|799.8|800.1|799.1|801.1|800.1|800.1|799.1|788
1711972500000|2024-04-01 11:55:00|799.9|798.9|799.8|798.8|800.4|799.4|799.6|798.6|637
1711972800000|2024-04-01 12:00:00|799.9|798.9|799.6|798.6|800.3|799.3|799.4|798.4|364
1711973100000|2024-04-01 12:05:00|799.4|798.4|798.6|797.6|799.4|798.4|798.4|797.4|218
1711973400000|2024-04-01 12:10:00|798.5|797.5|798.9|797.9|799.6|798.6|798.4|797.4|163
1711973700000|2024-04-01 12:15:00|799|798|800.1|799.1|800.4|799.4|798.8|797.8|283
1711974000000|2024-04-01 12:20:00|800.4|799.4|801.6|800.6|801.9|800.9|800.1|799.1|697
1711974300000|2024-04-01 12:25:00|801.5|800.5|802.4|801.4|802.4|801.4|801.4|800.4|157
1711974600000|2024-04-01 12:30:00|802.5|801.5|802.4|801.4|803.6|802.6|802.4|801.4|459
1711974900000|2024-04-01 12:35:00|802.3|801.3|801.9|800.9|802.4|801.4|801.4|800.4|156
1711975200000|2024-04-01 12:40:00|801.6|800.6|801.9|800.9|802.4|801.4|801.6|800.6|92
1711975500000|2024-04-01 12:45:00|801.6|800.6|803.4|802.4|803.5|802.5|801.4|800.4|165
1711975800000|2024-04-01 12:50:00|803.5|802.5|803.9|802.9|804.6|803.6|803.1|802.1|177
1711976100000|2024-04-01 12:55:00|804|803|805.6|804.6|805.6|804.6|803.9|802.9|545
1711976400000|2024-04-01 13:00:00|805.9|804.9|807.1|806.1|808.4|807.4|805.9|804.9|819
1711976700000|2024-04-01 13:05:00|806.9|805.9|803.6|802.6|806.9|805.9|803.4|802.4|386
1711977000000|2024-04-01 13:10:00|803.4|802.4|804.4|803.4|804.8|803.8|803.3|802.3|106
1711977300000|2024-04-01 13:15:00|804.1|803.1|804.4|803.4|804.9|803.9|803.1|802.1|867
1711977600000|2024-04-01 13:20:00|804.3|803.3|805.6|804.6|806.1|805.1|803.6|802.6|182
1711977900000|2024-04-01 13:25:00|805.8|804.8|805.9|804.9|806.3|805.3|805.4|804.4|142
1711978200000|2024-04-01 13:30:00|805.6|804.6|804.6|803.6|805.8|804.8|804|803|512
1711978500000|2024-04-01 13:35:00|804.5|803.5|805.6|804.6|806.1|805.1|803.1|802.1|257
1711978800000|2024-04-01 13:40:00|805.8|804.8|806.1|805.1|807.6|806.6|805.4|804.4|646
1711979100000|2024-04-01 13:45:00|806.3|805.3|804.6|803.6|806.3|805.3|803.4|802.4|341
1711979400000|2024-04-01 13:50:00|804.4|803.4|804.6|803.6|805.9|804.9|804.4|803.4|166
1711979700000|2024-04-01 13:55:00|804.9|803.9|806.6|805.6|806.9|805.9|804.6|803.6|318
1711980000000|2024-04-01 14:00:00|806.4|805.4|806.3|805.3|807.9|806.9|805.6|804.6|641
1711980300000|2024-04-01 14:05:00|806.4|805.4|805|804|806.4|805.4|803.4|802.4|246
1711980600000|2024-04-01 14:10:00|805.1|804.1|805.8|804.8|806.9|805.9|804.1|803.1|691
1711980900000|2024-04-01 14:15:00|805.9|804.9|805.1|804.1|805.9|804.9|804.4|803.4|135
1711981200000|2024-04-01 14:20:00|804.9|803.9|805.9|804.9|806.1|805.1|804.9|803.9|169
1711981500000|2024-04-01 14:25:00|805.6|804.6|807.5|806.5|807.8|806.8|805.6|804.6|441
1711981800000|2024-04-01 14:30:00|807.4|806.4|808.1|807.1|809.1|808.1|807.4|806.4|756
1711982100000|2024-04-01 14:35:00|808.4|807.4|806.9|805.9|808.9|807.9|805.4|804.4|493
1711982400000|2024-04-01 14:40:00|807|806|807.3|806.3|807.9|806.9|806.6|805.6|319
1711982700000|2024-04-01 14:45:00|807.4|806.4|808.4|807.4|808.4|807.4|806.4|805.4|358
1711983000000|2024-04-01 14:50:00|808.1|807.1|810.1|809.1|810.4|809.4|807.9|806.9|488
1711983300000|2024-04-01 14:55:00|809.9|808.9|810.1|809.1|810.1|809.1|809.1|808.1|335
1711983600000|2024-04-01 15:00:00|810|809|811.1|810.1|811.9|810.9|809.6|808.6|700
1711983900000|2024-04-01 15:05:00|811.4|810.4|811.4|810.4|811.9|810.9|810.9|809.9|334
1711984200000|2024-04-01 15:10:00|811.3|810.3|812.6|811.6|812.9|811.9|811.3|810.3|526
1711984500000|2024-04-01 15:15:00|812.9|811.9|812|811|812.9|811.9|810.9|809.9|613
1711984800000|2024-04-01 15:20:00|811.9|810.9|811.4|810.4|812.6|811.6|810.1|809.1|491
1711985100000|2024-04-01 15:25:00|811.1|810.1|814.1|813.1|814.1|813.1|811|810|2476
1711985400000|2024-04-01 15:30:00|814|813|812|811|814.1|813.1|811.9|810.9|655
1711985700000|2024-04-01 15:35:00|811.9|810.9|811.1|810.1|812.4|811.4|811.1|810.1|311
1711986000000|2024-04-01 15:40:00|811.4|810.4|811.6|810.6|812.1|811.1|811|810|103
1711986300000|2024-04-01 15:45:00|811.4|810.4|811.6|810.6|812.1|811.1|811.4|810.4|73
1711986600000|2024-04-01 15:50:00|811.5|810.5|812|811|812.1|811.1|811.1|810.1|116
1711986900000|2024-04-01 15:55:00|811.9|810.9|812.1|811.1|813.1|812.1|811.9|810.9|322
1711987200000|2024-04-01 16:00:00|812.4|811.4|812.5|811.5|813.9|812.9|812.1|811.1|331
1711987500000|2024-04-01 16:05:00|812.6|811.6|811.1|810.1|812.6|811.6|811.1|810.1|545
1711987800000|2024-04-01 16:10:00|811.4|810.4|813.1|812.1|813.1|812.1|811.4|810.4|195
1711988100000|2024-04-01 16:15:00|813.3|812.3|812.9|811.9|813.3|812.3|812.1|811.1|157
1711988400000|2024-04-01 16:20:00|813|812|813.4|812.4|813.6|812.6|812.4|811.4|422
1711988700000|2024-04-01 16:25:00|813.5|812.5|814.9|813.9|815|814|813.4|812.4|647
1711989000000|2024-04-01 16:30:00|814.8|813.8|814.9|813.9|815.6|814.6|814.6|813.6|545
1711989300000|2024-04-01 16:35:00|815|814|815.6|814.6|816|815|815|814|347
1711989600000|2024-04-01 16:40:00|815.5|814.5|813.9|812.9|815.6|814.6|813.4|812.4|312
1711989900000|2024-04-01 16:45:00|813.8|812.8|814.4|813.4|814.4|813.4|813.4|812.4|174
1711990200000|2024-04-01 16:50:00|814.5|813.5|813.4|812.4|814.6|813.6|813.1|812.1|98
1711990500000|2024-04-01 16:55:00|813.5|812.5|813.9|812.9|813.9|812.9|812.9|811.9|381
1711990800000|2024-04-01 17:00:00|813.6|812.6|812.6|811.6|814.1|813.1|812.6|811.6|134
1711991100000|2024-04-01 17:05:00|812.4|811.4|811.1|810.1|812.4|811.4|810.9|809.9|156
1711991400000|2024-04-01 17:10:00|811|810|810.9|809.9|811.6|810.6|810.9|809.9|90
1711991700000|2024-04-01 17:15:00|811.1|810.1|810.1|809.1|811.1|810.1|809.9|808.9|251
1711992000000|2024-04-01 17:20:00|810.3|809.3|810.4|809.4|810.9|809.9|810|809|58
1711992300000|2024-04-01 17:25:00|810.6|809.6|810.9|809.9|811.9|810.9|810.6|809.6|75
1711992600000|2024-04-01 17:30:00|811|810|813.4|812.4|813.6|812.6|810.9|809.9|471
1711992900000|2024-04-01 17:35:00|813.1|812.1|812.4|811.4|813.4|812.4|811.9|810.9|146
1711993200000|2024-04-01 17:40:00|812.6|811.6|811.9|810.9|812.9|811.9|811.9|810.9|90
1711993500000|2024-04-01 17:45:00|812.1|811.1|812.1|811.1|812.6|811.6|811.9|810.9|37
1711993800000|2024-04-01 17:50:00|811.9|810.9|811.4|810.4|811.9|810.9|811.1|810.1|80
1711994100000|2024-04-01 17:55:00|811.5|810.5|811.9|810.9|812.4|811.4|811.5|810.5|90
1711994400000|2024-04-01 18:00:00|812.1|811.1|810.6|809.6|812.4|811.4|810.1|809.1|611
1711994700000|2024-04-01 18:05:00|810.5|809.5|811.1|810.1|811.4|810.4|810.4|809.4|190
1711995000000|2024-04-01 18:10:00|811.4|810.4|812.9|811.9|812.9|811.9|811.1|810.1|193
1711995300000|2024-04-01 18:15:00|812.8|811.8|812.5|811.5|813.3|812.3|812.4|811.4|349
1711995600000|2024-04-01 18:20:00|812.6|811.6|812.6|811.6|813.4|812.4|812.4|811.4|140
1711995900000|2024-04-01 18:25:00|812.9|811.9|811.1|810.1|812.9|811.9|810.9|809.9|541
1711996200000|2024-04-01 18:30:00|811.4|810.4|812.1|811.1|812.1|811.1|811.4|810.4|82
1711996500000|2024-04-01 18:35:00|812.3|811.3|812.1|811.1|812.6|811.6|812.1|811.1|31
1711996800000|2024-04-01 18:40:00|812.3|811.3|811.6|810.6|812.4|811.4|811.4|810.4|63
1711997100000|2024-04-01 18:45:00|811.8|810.8|811.9|810.9|811.9|810.9|811.8|810.8|12
1711997400000|2024-04-01 18:50:00|811.6|810.6|811.6|810.6|811.9|810.9|811.6|810.6|34
1711997700000|2024-04-01 18:55:00|811.9|810.9|811.9|810.9|812.1|811.1|811.6|810.6|36
1711998000000|2024-04-01 19:00:00|811.6|810.6|811.6|810.6|812|811|811.6|810.6|15
1711998300000|2024-04-01 19:05:00|811.8|810.8|811.9|810.9|811.9|810.9|811.6|810.6|23
1711998600000|2024-04-01 19:10:00|812.1|811.1|812.5|811.5|812.6|811.6|812.1|811.1|26
1711998900000|2024-04-01 19:15:00|812.6|811.6|812.4|811.4|812.6|811.6|812.4|811.4|11
1711999200000|2024-04-01 19:20:00|812.6|811.6|812.9|811.9|812.9|811.9|812.6|811.6|34
1711999500000|2024-04-01 19:25:00|813|812|813.1|812.1|813.3|812.3|812.9|811.9|40
1711999800000|2024-04-01 19:30:00|812.9|811.9|812.9|811.9|812.9|811.9|812.9|811.9|105
1712000100000|2024-04-01 19:35:00|813|812|812.9|811.9|813.1|812.1|812.9|811.9|11
1712000400000|2024-04-01 19:40:00|812.8|811.8|813.1|812.1|813.1|812.1|812.8|811.8|19
1712000700000|2024-04-01 19:45:00|813.3|812.3|812.9|811.9|813.3|812.3|812.9|811.9|22
1712001000000|2024-04-01 19:50:00|813.1|812.1|812.9|811.9|813.1|812.1|812.9|811.9|24
1712001300000|2024-04-01 19:55:00|813.1|812.1|812.9|811.9|813.1|812.1|812.8|811.8|58
1712001600000|2024-04-01 20:00:00|813|812|813.3|812.3|813.3|812.3|812.9|811.9|328
1712001900000|2024-04-01 20:05:00|813.1|812.1|813.1|812.1|813.3|812.3|813.1|812.1|7
1712002200000|2024-04-01 20:10:00|813|812|812.9|811.9|813.1|812.1|812.9|811.9|1
1712002500000|2024-04-01 20:15:00|813|812|813|812|813.1|812.1|813|812|2
1712002800000|2024-04-01 20:20:00|813.1|812.1|813.1|812.1|813.1|812.1|813|812|0
1712003100000|2024-04-01 20:25:00|813.3|812.3|813.3|812.3|813.3|812.3|813.1|812.1|84
1712003400000|2024-04-01 20:30:00|813.1|812.1|813.4|812.4|813.4|812.4|813.1|812.1|2
1712003700000|2024-04-01 20:35:00|813.3|812.3|813.6|812.6|813.6|812.6|813.3|812.3|42
1712004000000|2024-04-01 20:40:00|813.4|812.4|813.5|812.5|813.6|812.6|813.4|812.4|8
1712004300000|2024-04-01 20:45:00|813.6|812.6|813.6|812.6|813.9|812.9|813.4|812.4|24
1712004600000|2024-04-01 20:50:00|813.8|812.8|813.6|812.6|813.8|812.8|813.6|812.6|31
1712004900000|2024-04-01 20:55:00|813.8|812.8|813.5|812.5|813.8|812.8|813.5|812.5|47
1712005200000|2024-04-01 21:00:00|||||||||3
1712005500000|2024-04-01 21:05:00|813.8|812.8|813.8|812.8|813.8|812.8|813.8|812.8|0
1712006100000|2024-04-01 21:15:00|813.9|812.9|813.9|812.9|813.9|812.9|813.9|812.9|5
1712007900000|2024-04-01 21:45:00|813.6|812.6|813.8|812.8|813.9|812.9|813.6|812.6|0
1712008500000|2024-04-01 21:55:00|814.3|813.3|814.4|813.4|814.4|813.4|814.3|813.3|2
1712016000000|2024-04-02 00:00:00|813|812|813.9|812.9|814.3|813.3|813|812|30
1712016300000|2024-04-02 00:05:00|814|813|813.9|812.9|814.1|813.1|813.9|812.9|3
1712016600000|2024-04-02 00:10:00|814|813|814.1|813.1|814.1|813.1|813.9|812.9|4
1712016900000|2024-04-02 00:15:00|814.4|813.4|814.4|813.4|814.4|813.4|814.4|813.4|1
1712017200000|2024-04-02 00:20:00|814.6|813.6|814.4|813.4|814.6|813.6|814.4|813.4|8
1712017500000|2024-04-02 00:25:00|814.3|813.3|814.1|813.1|814.4|813.4|814|813|10
1712017800000|2024-04-02 00:30:00|814.3|813.3|814|813|814.5|813.5|813.9|812.9|50
1712018100000|2024-04-02 00:35:00|814.1|813.1|814.4|813.4|814.4|813.4|814|813|6
1712018400000|2024-04-02 00:40:00|814.3|813.3|814|813|814.4|813.4|813.8|812.8|20
1712018700000|2024-04-02 00:45:00|814.1|813.1|814|813|814.4|813.4|814|813|2
1712019000000|2024-04-02 00:50:00|814.1|813.1|814|813|814.1|813.1|814|813|2
1712019300000|2024-04-02 00:55:00|813.9|812.9|813.9|812.9|813.9|812.9|813.8|812.8|2
1712019600000|2024-04-02 01:00:00|814|813|814.3|813.3|814.5|813.5|813.9|812.9|11
1712019900000|2024-04-02 01:05:00|814.1|813.1|814.1|813.1|814.4|813.4|814|813|1
1712020200000|2024-04-02 01:10:00|814|813|813.8|812.8|814|813|813.6|812.6|2
1712020500000|2024-04-02 01:15:00|813.9|812.9|813.9|812.9|814.3|813.3|813.8|812.8|3
1712020800000|2024-04-02 01:20:00|813.8|812.8|814.1|813.1|814.1|813.1|813.8|812.8|1
1712021100000|2024-04-02 01:25:00|814.3|813.3|814.1|813.1|814.6|813.6|813.9|812.9|10
1712021400000|2024-04-02 01:30:00|814|813|813.5|812.5|814.1|813.1|813.5|812.5|5
1712021700000|2024-04-02 01:35:00|813.6|812.6|814|813|814.1|813.1|813.6|812.6|3
1712022000000|2024-04-02 01:40:00|813.9|812.9|813.8|812.8|814|813|813.5|812.5|1
1712022300000|2024-04-02 01:45:00|813.6|812.6|813.5|812.5|813.8|812.8|813.4|812.4|2
1712022600000|2024-04-02 01:50:00|813.6|812.6|813.8|812.8|813.9|812.9|813.6|812.6|1
1712022900000|2024-04-02 01:55:00|813.9|812.9|814.3|813.3|814.3|813.3|813.8|812.8|38
1712023200000|2024-04-02 02:00:00|814.4|813.4|813.5|812.5|814.4|813.4|813.4|812.4|27
1712023500000|2024-04-02 02:05:00|813.6|812.6|814|813|814|813|813.4|812.4|15
1712023800000|2024-04-02 02:10:00|813.9|812.9|813.3|812.3|814|813|813.3|812.3|6
1712024100000|2024-04-02 02:15:00|813.4|812.4|813.9|812.9|813.9|812.9|813.4|812.4|2
1712024400000|2024-04-02 02:20:00|814|813|814.3|813.3|814.3|813.3|813.9|812.9|27
1712024700000|2024-04-02 02:25:00|814.1|813.1|813.9|812.9|814.1|813.1|813.9|812.9|0
1712025000000|2024-04-02 02:30:00|814|813|814|813|814.1|813.1|813.9|812.9|50
1712025300000|2024-04-02 02:35:00|813.9|812.9|813.9|812.9|814|813|813.9|812.9|21
1712025600000|2024-04-02 02:40:00|814|813|814.3|813.3|814.4|813.4|813.9|812.9|21
1712025900000|2024-04-02 02:45:00|814.1|813.1|814.3|813.3|814.4|813.4|814.1|813.1|4
1712026200000|2024-04-02 02:50:00|814.1|813.1|814.6|813.6|814.8|813.8|814.1|813.1|9
1712026500000|2024-04-02 02:55:00|814.8|813.8|815.1|814.1|815.1|814.1|814.6|813.6|23
1712026800000|2024-04-02 03:00:00|815|814|815.1|814.1|815.3|814.3|814.9|813.9|16
1712027100000|2024-04-02 03:05:00|815.3|814.3|815|814|815.3|814.3|814.9|813.9|16
1712027400000|2024-04-02 03:10:00|814.9|813.9|815|814|815|814|814.9|813.9|3
1712027700000|2024-04-02 03:15:00|814.9|813.9|815.4|814.4|815.4|814.4|814.9|813.9|10
1712028000000|2024-04-02 03:20:00|815.3|814.3|815.3|814.3|815.3|814.3|815.1|814.1|16
1712028300000|2024-04-02 03:25:00|815.1|814.1|815.3|814.3|815.3|814.3|815|814|1
1712028600000|2024-04-02 03:30:00|815.1|814.1|815.1|814.1|815.3|814.3|815.1|814.1|4
1712028900000|2024-04-02 03:35:00|815.3|814.3|815.4|814.4|815.4|814.4|815.1|814.1|21
1712029200000|2024-04-02 03:40:00|815.8|814.8|815.9|814.9|816.1|815.1|815.6|814.6|68
1712029500000|2024-04-02 03:45:00|815.6|814.6|816|815|816.1|815.1|815.6|814.6|32
1712029800000|2024-04-02 03:50:00|815.9|814.9|815.5|814.5|816|815|815.4|814.4|9
1712030100000|2024-04-02 03:55:00|815.4|814.4|814.9|813.9|815.8|814.8|814.9|813.9|22
1712030400000|2024-04-02 04:00:00|814.6|813.6|814.9|813.9|814.9|813.9|814.6|813.6|27
1712030700000|2024-04-02 04:05:00|814.8|813.8|814.9|813.9|814.9|813.9|814.6|813.6|3
1712031000000|2024-04-02 04:10:00|814.8|813.8|814.8|813.8|814.9|813.9|814.6|813.6|3
1712031300000|2024-04-02 04:15:00|814.6|813.6|814.8|813.8|814.8|813.8|814.6|813.6|9
1712031600000|2024-04-02 04:20:00|814.6|813.6|814.5|813.5|814.6|813.6|814.5|813.5|5
1712031900000|2024-04-02 04:25:00|814.4|813.4|814.6|813.6|814.9|813.9|814.4|813.4|23
1712032200000|2024-04-02 04:30:00|814.9|813.9|815.1|814.1|815.3|814.3|814.9|813.9|31
1712032500000|2024-04-02 04:35:00|815|814|815.1|814.1|815.3|814.3|815|814|2
1712032800000|2024-04-02 04:40:00|815|814|815.3|814.3|815.3|814.3|815|814|8
1712033100000|2024-04-02 04:45:00|815.4|814.4|815.1|814.1|815.4|814.4|815.1|814.1|6
1712033400000|2024-04-02 04:50:00|815.3|814.3|815.3|814.3|815.3|814.3|815.1|814.1|1
1712033700000|2024-04-02 04:55:00|815.4|814.4|815.4|814.4|815.4|814.4|815.3|814.3|0
1712034000000|2024-04-02 05:00:00|815.1|814.1|815.3|814.3|815.3|814.3|815.1|814.1|6
1712034300000|2024-04-02 05:05:00|815.1|814.1|815.3|814.3|815.3|814.3|815.1|814.1|0
1712034600000|2024-04-02 05:10:00|815.4|814.4|815.1|814.1|815.4|814.4|815.1|814.1|9
1712034900000|2024-04-02 05:15:00|815|814|815.4|814.4|815.4|814.4|815|814|13
1712035500000|2024-04-02 05:25:00|||||||||1
1712035800000|2024-04-02 05:30:00|815.1|814.1|815.1|814.1|815.4|814.4|815|814|12
1712036100000|2024-04-02 05:35:00|815|814|814.6|813.6|815.1|814.1|814.6|813.6|124
1712036400000|2024-04-02 05:40:00|814.4|813.4|815|814|815.1|814.1|814.4|813.4|18
1712036700000|2024-04-02 05:45:00|815.1|814.1|815.1|814.1|815.4|814.4|814.8|813.8|27
1712037000000|2024-04-02 05:50:00|815.3|814.3|815.1|814.1|815.4|814.4|815.1|814.1|43
1712037300000|2024-04-02 05:55:00|814.9|813.9|815.4|814.4|815.4|814.4|814.9|813.9|23
1712037600000|2024-04-02 06:00:00|815.6|814.6|815.5|814.5|815.8|814.8|815.1|814.1|113
1712037900000|2024-04-02 06:05:00|815.6|814.6|816.5|815.5|816.8|815.8|815.6|814.6|84
1712038200000|2024-04-02 06:10:00|816.6|815.6|816.9|815.9|817.1|816.1|816.4|815.4|23
1712038500000|2024-04-02 06:15:00|817|816|816.6|815.6|817.1|816.1|816.4|815.4|105
1712038800000|2024-04-02 06:20:00|816.4|815.4|815.9|814.9|816.6|815.6|815.8|814.8|24
1712039100000|2024-04-02 06:25:00|816.1|815.1|816.1|815.1|816.4|815.4|816.1|815.1|34
1712039400000|2024-04-02 06:30:00|816.4|815.4|816.6|815.6|816.9|815.9|816.4|815.4|86
1712039700000|2024-04-02 06:35:00|816.9|815.9|816.6|815.6|817|816|816.4|815.4|30
1712040000000|2024-04-02 06:40:00|816.4|815.4|816.9|815.9|817.1|816.1|816.4|815.4|105
1712040300000|2024-04-02 06:45:00|817|816|816.8|815.8|817.4|816.4|816.6|815.6|128
1712040600000|2024-04-02 06:50:00|816.9|815.9|816.9|815.9|817.3|816.3|816.8|815.8|133
1712040900000|2024-04-02 06:55:00|816.8|815.8|817.1|816.1|817.1|816.1|816.8|815.8|97
1712041200000|2024-04-02 07:00:00|817.4|816.4|817.9|816.9|818.4|817.4|817.4|816.4|488
1712041500000|2024-04-02 07:05:00|817.8|816.8|818.4|817.4|818.4|817.4|817.5|816.5|191
1712041800000|2024-04-02 07:10:00|818.5|817.5|819.3|818.3|819.4|818.4|818.4|817.4|485
1712042100000|2024-04-02 07:15:00|819.4|818.4|819|818|819.5|818.5|818.4|817.4|470
1712042400000|2024-04-02 07:20:00|819.1|818.1|819.6|818.6|819.6|818.6|818.9|817.9|119
1712042700000|2024-04-02 07:25:00|819.4|818.4|819.4|818.4|819.9|818.9|818.9|817.9|185
1712043000000|2024-04-02 07:30:00|819.3|818.3|819.1|818.1|819.4|818.4|818.4|817.4|614
1712043300000|2024-04-02 07:35:00|819.3|818.3|819.1|818.1|819.4|818.4|818.4|817.4|248
1712043600000|2024-04-02 07:40:00|818.9|817.9|819.1|818.1|820.1|819.1|818.6|817.6|971
1712043900000|2024-04-02 07:45:00|819.3|818.3|818.9|817.9|819.4|818.4|818.6|817.6|137
1712044200000|2024-04-02 07:50:00|819|818|819.9|818.9|820.3|819.3|818.9|817.9|543
1712044500000|2024-04-02 07:55:00|820|819|819.9|818.9|820.3|819.3|819.6|818.6|174
1712044800000|2024-04-02 08:00:00|819.8|818.8|819.1|818.1|819.9|818.9|818.6|817.6|564
1712045100000|2024-04-02 08:05:00|819.4|818.4|820|819|820.1|819.1|818.9|817.9|229
1712045400000|2024-04-02 08:10:00|820.1|819.1|819.9|818.9|820.4|819.4|819.3|818.3|539
1712045700000|2024-04-02 08:15:00|820.1|819.1|819.6|818.6|820.1|819.1|819.1|818.1|454
1712046000000|2024-04-02 08:20:00|819.8|818.8|820.6|819.6|821|820|819.6|818.6|722
1712046300000|2024-04-02 08:25:00|820.5|819.5|820.1|819.1|821.4|820.4|819.8|818.8|1393
1712046600000|2024-04-02 08:30:00|819.9|818.9|821.4|820.4|821.6|820.6|818.6|817.6|2794
1712046900000|2024-04-02 08:35:00|821.5|820.5|822.6|821.6|823|822|821.4|820.4|811
1712047200000|2024-04-02 08:40:00|822.8|821.8|823.4|822.4|823.5|822.5|822.4|821.4|517
1712047500000|2024-04-02 08:45:00|823.1|822.1|825.9|824.9|825.9|824.9|823.1|822.1|1713
1712047800000|2024-04-02 08:50:00|825.6|824.6|825.3|824.3|825.9|824.9|825.1|824.1|644
1712048100000|2024-04-02 08:55:00|825.4|824.4|824.9|823.9|825.6|824.6|824.6|823.6|410
1712048400000|2024-04-02 09:00:00|825|824|823.9|822.9|825.1|824.1|823.6|822.6|945
1712048700000|2024-04-02 09:05:00|823.6|822.6|823.9|822.9|824.1|823.1|823.1|822.1|359
1712049000000|2024-04-02 09:10:00|824|823|826.4|825.4|826.6|825.6|823.9|822.9|1627
1712049300000|2024-04-02 09:15:00|826.5|825.5|826.9|825.9|826.9|825.9|826.5|825.5|430
1712049600000|2024-04-02 09:20:00|827|826|828.9|827.9|829.4|828.4|826.9|825.9|1075
1712049900000|2024-04-02 09:25:00|829|828|830.1|829.1|830.4|829.4|828.9|827.9|866
1712050200000|2024-04-02 09:30:00|830.3|829.3|830.6|829.6|831.3|830.3|829.9|828.9|1309
1712050500000|2024-04-02 09:35:00|830.8|829.8|830.1|829.1|831.4|830.4|829.9|828.9|991
1712050800000|2024-04-02 09:40:00|829.9|828.9|831.1|830.1|831.9|830.9|829.9|828.9|944
1712051100000|2024-04-02 09:45:00|831|830|830.9|829.9|831.1|830.1|830.4|829.4|651
1712051400000|2024-04-02 09:50:00|831|830|830.9|829.9|831.1|830.1|830.6|829.6|407
1712051700000|2024-04-02 09:55:00|831|830|829.9|828.9|831.1|830.1|829.9|828.9|625
1712052000000|2024-04-02 10:00:00|830|829|830.9|829.9|830.9|829.9|829.9|828.9|584
1712052300000|2024-04-02 10:05:00|831.1|830.1|830.9|829.9|831.1|830.1|830.4|829.4|117
1712052600000|2024-04-02 10:10:00|830.6|829.6|830.4|829.4|830.6|829.6|830|829|302
1712052900000|2024-04-02 10:15:00|830.3|829.3|830.1|829.1|830.3|829.3|829.4|828.4|1012
1712053200000|2024-04-02 10:20:00|830.3|829.3|830.4|829.4|830.9|829.9|830.1|829.1|967
1712053500000|2024-04-02 10:25:00|830.5|829.5|830.4|829.4|830.6|829.6|829.9|828.9|216
1712053800000|2024-04-02 10:30:00|830.3|829.3|829.6|828.6|830.4|829.4|829.5|828.5|310
1712054100000|2024-04-02 10:35:00|829.8|828.8|829.4|828.4|829.9|828.9|829.4|828.4|104
1712054400000|2024-04-02 10:40:00|829.1|828.1|829.9|828.9|829.9|828.9|829.1|828.1|123
1712054700000|2024-04-02 10:45:00|830|829|829.6|828.6|830.1|829.1|829.6|828.6|204
1712055000000|2024-04-02 10:50:00|829.9|828.9|830|829|830.5|829.5|829.8|828.8|143
1712055300000|2024-04-02 10:55:00|830.1|829.1|829.1|828.1|830.1|829.1|828.9|827.9|199
1712055600000|2024-04-02 11:00:00|829.3|828.3|828.9|827.9|829.4|828.4|828.6|827.6|97
1712055900000|2024-04-02 11:05:00|829.1|828.1|828.4|827.4|829.1|828.1|828.4|827.4|311
1712056200000|2024-04-02 11:10:00|828.6|827.6|828.4|827.4|828.6|827.6|828.4|827.4|371
1712056500000|2024-04-02 11:15:00|828.1|827.1|826.9|825.9|828.1|827.1|826.9|825.9|395
1712056800000|2024-04-02 11:20:00|827|826|825.4|824.4|827.1|826.1|824.9|823.9|428
1712057100000|2024-04-02 11:25:00|825.1|824.1|824.9|823.9|825.4|824.4|824.6|823.6|139
1712057400000|2024-04-02 11:30:00|825.1|824.1|826.1|825.1|826.1|825.1|825.1|824.1|163
1712057700000|2024-04-02 11:35:00|826.3|825.3|824.4|823.4|826.4|825.4|824.4|823.4|208
1712058000000|2024-04-02 11:40:00|824.5|823.5|825.4|824.4|825.4|824.4|824.4|823.4|57
1712058300000|2024-04-02 11:45:00|825.3|824.3|824.9|823.9|825.4|824.4|824.6|823.6|110
1712058600000|2024-04-02 11:50:00|825|824|826.4|825.4|826.6|825.6|824.9|823.9|105
1712058900000|2024-04-02 11:55:00|826.1|825.1|825.4|824.4|826.3|825.3|825.1|824.1|333
1712059200000|2024-04-02 12:00:00|825.8|824.8|825.6|824.6|825.8|824.8|824.4|823.4|319
1712059500000|2024-04-02 12:05:00|825.5|824.5|826.1|825.1|826.6|825.6|825.4|824.4|460
1712059800000|2024-04-02 12:10:00|826.3|825.3|825.4|824.4|826.3|825.3|825.4|824.4|103
1712060100000|2024-04-02 12:15:00|825.5|824.5|827.6|826.6|827.6|826.6|825.4|824.4|196
1712060400000|2024-04-02 12:20:00|827.5|826.5|827.1|826.1|827.6|826.6|826.4|825.4|1082
1712060700000|2024-04-02 12:25:00|827.3|826.3|826.9|825.9|827.6|826.6|826.9|825.9|126
1712061000000|2024-04-02 12:30:00|827|826|826.9|825.9|827.1|826.1|826|825|79
1712061300000|2024-04-02 12:35:00|827|826|825.8|824.8|827.6|826.6|825.6|824.6|1507
1712061600000|2024-04-02 12:40:00|825.6|824.6|825|824|825.9|824.9|824.5|823.5|159
1712061900000|2024-04-02 12:45:00|824.9|823.9|825.4|824.4|825.4|824.4|824.6|823.6|203
1712062200000|2024-04-02 12:50:00|825.5|824.5|825.4|824.4|825.5|824.5|824.6|823.6|367
1712062500000|2024-04-02 12:55:00|825.6|824.6|825.4|824.4|825.9|824.9|825.1|824.1|164
1712062800000|2024-04-02 13:00:00|825.1|824.1|825.8|824.8|826.3|825.3|824.6|823.6|639
1712063100000|2024-04-02 13:05:00|825.9|824.9|825.9|824.9|826.9|825.9|824.6|823.6|544
1712063400000|2024-04-02 13:10:00|825.6|824.6|824.8|823.8|825.9|824.9|824.4|823.4|319
1712063700000|2024-04-02 13:15:00|824.6|823.6|825.1|824.1|825.5|824.5|824.1|823.1|653
1712064000000|2024-04-02 13:20:00|825.3|824.3|824.9|823.9|825.6|824.6|824.9|823.9|372
1712064300000|2024-04-02 13:25:00|825.1|824.1|825.1|824.1|825.4|824.4|824.6|823.6|496
1712064600000|2024-04-02 13:30:00|825|824|822.9|821.9|825|824|822.4|821.4|820
1712064900000|2024-04-02 13:35:00|822.6|821.6|823.4|822.4|823.4|822.4|821.1|820.1|549
1712065200000|2024-04-02 13:40:00|823.6|822.6|825.9|824.9|825.9|824.9|823.4|822.4|992
1712065500000|2024-04-02 13:45:00|825.8|824.8|823.9|822.9|825.8|824.8|823.9|822.9|395
1712065800000|2024-04-02 13:50:00|824.1|823.1|824.1|823.1|824.1|823.1|822.6|821.6|231
1712066100000|2024-04-02 13:55:00|823.9|822.9|824.1|823.1|824.5|823.5|823.6|822.6|519
1712066400000|2024-04-02 14:00:00|824.3|823.3|826.1|825.1|826.1|825.1|823.9|822.9|696
1712066700000|2024-04-02 14:05:00|826.4|825.4|825.1|824.1|826.8|825.8|824.6|823.6|678
1712067000000|2024-04-02 14:10:00|824.9|823.9|825.1|824.1|826.1|825.1|824.6|823.6|343
1712067300000|2024-04-02 14:15:00|825.4|824.4|823.6|822.6|825.5|824.5|823.4|822.4|311
1712067600000|2024-04-02 14:20:00|823.9|822.9|823.4|822.4|824.9|823.9|822.6|821.6|239
1712067900000|2024-04-02 14:25:00|823.6|822.6|823.4|822.4|824.6|823.6|823.1|822.1|960
1712068200000|2024-04-02 14:30:00|823.3|822.3|821.9|820.9|823.4|822.4|821.6|820.6|1288
1712068500000|2024-04-02 14:35:00|822.1|821.1|823.6|822.6|823.8|822.8|821.9|820.9|681
1712068800000|2024-04-02 14:40:00|823.8|822.8|826.1|825.1|826.4|825.4|823.6|822.6|1721
1712069100000|2024-04-02 14:45:00|826.4|825.4|827|826|827.4|826.4|826.1|825.1|644
1712069400000|2024-04-02 14:50:00|826.9|825.9|828.9|827.9|829.1|828.1|826.9|825.9|1245
1712069700000|2024-04-02 14:55:00|829|828|828.6|827.6|829.6|828.6|828.4|827.4|754
1712070000000|2024-04-02 15:00:00|828.9|827.9|829.4|828.4|829.8|828.8|828|827|2608
1712070300000|2024-04-02 15:05:00|829.6|828.6|831.1|830.1|831.4|830.4|829.6|828.6|1194
1712070600000|2024-04-02 15:10:00|830.9|829.9|831.1|830.1|831.4|830.4|830.4|829.4|1868
1712070900000|2024-04-02 15:15:00|831|830|830.5|829.5|831.4|830.4|830.4|829.4|723
1712071200000|2024-04-02 15:20:00|830.6|829.6|832.4|831.4|832.9|831.9|830.5|829.5|1433
1712071500000|2024-04-02 15:25:00|832.1|831.1|835.6|834.6|836.1|835.1|832.1|831.1|4652
1712071800000|2024-04-02 15:30:00|835.8|834.8|835.6|834.6|836.1|835.1|835.1|834.1|1916
1712072100000|2024-04-02 15:35:00|835.5|834.5|835.1|834.1|835.6|834.6|834.9|833.9|607
1712072400000|2024-04-02 15:40:00|835.3|834.3|835.5|834.5|835.6|834.6|834.4|833.4|571
1712072700000|2024-04-02 15:45:00|835.4|834.4|833.6|832.6|835.4|834.4|833.6|832.6|1186
1712073000000|2024-04-02 15:50:00|833.8|832.8|834.4|833.4|834.9|833.9|833.6|832.6|412
1712073300000|2024-04-02 15:55:00|834.6|833.6|834|833|834.6|833.6|833.6|832.6|628
1712073600000|2024-04-02 16:00:00|833.9|832.9|833.4|832.4|834.1|833.1|833.1|832.1|436
1712073900000|2024-04-02 16:05:00|833.5|832.5|833.4|832.4|833.9|832.9|833.1|832.1|208
1712074200000|2024-04-02 16:10:00|833.3|832.3|832.1|831.1|833.4|832.4|832.1|831.1|315
1712074500000|2024-04-02 16:15:00|832.3|831.3|831.9|830.9|832.9|831.9|831.4|830.4|283
1712074800000|2024-04-02 16:20:00|831.6|830.6|831.4|830.4|831.9|830.9|831.1|830.1|413
1712075100000|2024-04-02 16:25:00|831.5|830.5|831|830|832.1|831.1|830.9|829.9|354
1712075400000|2024-04-02 16:30:00|830.9|829.9|831.1|830.1|831.6|830.6|830.9|829.9|215
1712075700000|2024-04-02 16:35:00|831.4|830.4|831|830|831.6|830.6|830.9|829.9|155
1712076000000|2024-04-02 16:40:00|831.1|830.1|830.6|829.6|831.4|830.4|830.4|829.4|189
1712076300000|2024-04-02 16:45:00|830.4|829.4|830.4|829.4|830.9|829.9|829.9|828.9|622
1712076600000|2024-04-02 16:50:00|830.5|829.5|831.4|830.4|831.9|830.9|830.5|829.5|229
1712076900000|2024-04-02 16:55:00|831.6|830.6|831.9|830.9|831.9|830.9|831.1|830.1|119
1712077200000|2024-04-02 17:00:00|832.1|831.1|833.1|832.1|833.4|832.4|832.1|831.1|311
1712077500000|2024-04-02 17:05:00|833.3|832.3|833.1|832.1|833.6|832.6|832.9|831.9|90
1712077800000|2024-04-02 17:10:00|833.3|832.3|833.3|832.3|833.4|832.4|832.6|831.6|97
1712078100000|2024-04-02 17:15:00|833.4|832.4|833.9|832.9|834.4|833.4|833.4|832.4|348
1712078400000|2024-04-02 17:20:00|834.1|833.1|834.1|833.1|834.6|833.6|834|833|165
1712078700000|2024-04-02 17:25:00|834.3|833.3|834.1|833.1|834.4|833.4|833.4|832.4|169
1712079000000|2024-04-02 17:30:00|833.9|832.9|834.8|833.8|834.9|833.9|833.9|832.9|282
1712079300000|2024-04-02 17:35:00|834.6|833.6|834.9|833.9|834.9|833.9|834.4|833.4|82
1712079600000|2024-04-02 17:40:00|834.6|833.6|835.4|834.4|835.4|834.4|834.6|833.6|371
1712079900000|2024-04-02 17:45:00|835.5|834.5|836.1|835.1|836.1|835.1|835.4|834.4|158
1712080200000|2024-04-02 17:50:00|836|835|835.6|834.6|836.4|835.4|835.6|834.6|289
1712080500000|2024-04-02 17:55:00|835.9|834.9|835.9|834.9|836.4|835.4|835.9|834.9|256
1712080800000|2024-04-02 18:00:00|836.1|835.1|837.1|836.1|837.1|836.1|835.6|834.6|351
1712081100000|2024-04-02 18:05:00|837.4|836.4|838.1|837.1|838.1|837.1|837.1|836.1|239
1712081400000|2024-04-02 18:10:00|837.9|836.9|837.9|836.9|838.1|837.1|837.6|836.6|229
1712081700000|2024-04-02 18:15:00|838.1|837.1|837.9|836.9|838.4|837.4|837.6|836.6|968
1712082000000|2024-04-02 18:20:00|838|837|838.6|837.6|838.6|837.6|837.9|836.9|288
1712082300000|2024-04-02 18:25:00|838.9|837.9|838.4|837.4|838.9|837.9|838.1|837.1|539
1712082600000|2024-04-02 18:30:00|838.3|837.3|838.9|837.9|839.1|838.1|838.1|837.1|483
1712082900000|2024-04-02 18:35:00|839.1|838.1|839|838|839.3|838.3|838.9|837.9|258
1712083200000|2024-04-02 18:40:00|839.1|838.1|839.1|838.1|839.1|838.1|838.6|837.6|149
1712083500000|2024-04-02 18:45:00|839.3|838.3|839.8|838.8|839.9|838.9|839.3|838.3|100
1712083800000|2024-04-02 18:50:00|839.9|838.9|839.6|838.6|839.9|838.9|839.6|838.6|105
1712084100000|2024-04-02 18:55:00|839.4|838.4|839.6|838.6|839.6|838.6|839.4|838.4|31
1712084400000|2024-04-02 19:00:00|839.5|838.5|839.4|838.4|839.9|838.9|839.4|838.4|92
1712084700000|2024-04-02 19:05:00|839.5|838.5|839.4|838.4|839.6|838.6|839.1|838.1|24
1712085000000|2024-04-02 19:10:00|839.5|838.5|839.4|838.4|839.6|838.6|839.4|838.4|2
1712085300000|2024-04-02 19:15:00|839.5|838.5|839.4|838.4|839.6|838.6|839.4|838.4|22
1712085600000|2024-04-02 19:20:00|839.3|838.3|839.4|838.4|839.4|838.4|839.3|838.3|69
1712085900000|2024-04-02 19:25:00|839.5|838.5|839.6|838.6|839.6|838.6|839.4|838.4|56
1712086200000|2024-04-02 19:30:00|839.5|838.5|839.4|838.4|839.6|838.6|839.3|838.3|22
1712086500000|2024-04-02 19:35:00|839.3|838.3|838.9|837.9|839.4|838.4|838.9|837.9|20
1712086800000|2024-04-02 19:40:00|839|838|839.3|838.3|839.4|838.4|838.9|837.9|13
1712087100000|2024-04-02 19:45:00|839.1|838.1|839.1|838.1|839.4|838.4|839.1|838.1|13
1712087400000|2024-04-02 19:50:00|839.3|838.3|839.3|838.3|839.4|838.4|839.1|838.1|11
1712087700000|2024-04-02 19:55:00|839.4|838.4|839.1|838.1|839.4|838.4|838.9|837.9|35
1712088000000|2024-04-02 20:00:00|839|838|838.8|837.8|839.1|838.1|838.6|837.6|13
1712088300000|2024-04-02 20:05:00|838.6|837.6|838.9|837.9|838.9|837.9|838.6|837.6|18
1712088600000|2024-04-02 20:10:00|838.8|837.8|838.9|837.9|839|838|838.8|837.8|122
1712088900000|2024-04-02 20:15:00|839|838|839.1|838.1|839.3|838.3|839|838|3
1712089200000|2024-04-02 20:20:00|839.3|838.3|839.8|838.8|839.9|838.9|839.1|838.1|37
1712089500000|2024-04-02 20:25:00|839.6|838.6|840.3|839.3|840.3|839.3|839.6|838.6|75
1712089800000|2024-04-02 20:30:00|840.1|839.1|842|841|842.1|841.1|840.1|839.1|249
1712090100000|2024-04-02 20:35:00|841.9|840.9|842.1|841.1|842.4|841.4|841.8|840.8|78
1712090400000|2024-04-02 20:40:00|842.4|841.4|842.6|841.6|842.6|841.6|842|841|534
1712090700000|2024-04-02 20:45:00|842.5|841.5|842.4|841.4|842.6|841.6|842.3|841.3|38
1712091000000|2024-04-02 20:50:00|842.3|841.3|842.4|841.4|842.6|841.6|842.1|841.1|123
1712091300000|2024-04-02 20:55:00|842.3|841.3|842.6|841.6|842.6|841.6|842.3|841.3|160
1712091600000|2024-04-02 21:00:00|843|842|843|842|843.1|842.1|842.6|841.6|6
1712092200000|2024-04-02 21:10:00|842.9|841.9|842.9|841.9|842.9|841.9|842.9|841.9|0
1712092500000|2024-04-02 21:15:00|||||||||7
1712092800000|2024-04-02 21:20:00|842.8|841.8|842.8|841.8|842.8|841.8|842.8|841.8|4
1712093700000|2024-04-02 21:35:00|||||||||151
1712094000000|2024-04-02 21:40:00|842.5|841.5|842.4|841.4|842.5|841.5|842.3|841.3|0
1712094600000|2024-04-02 21:50:00|842.8|841.8|843|842|843|842|842.6|841.6|0
1712094900000|2024-04-02 21:55:00|842.9|841.9|843.1|842.1|843.4|842.4|842.9|841.9|10
1712102400000|2024-04-03 00:00:00|843.4|840.4|841.9|840.9|843.5|842|841.9|840.1|23
1712102700000|2024-04-03 00:05:00|841.8|840.8|841.3|840.3|841.8|840.8|840.9|839.9|24
1712103000000|2024-04-03 00:10:00|841.4|840.4|841.4|840.4|841.6|840.6|841.4|840.4|7
1712103300000|2024-04-03 00:15:00|841.5|840.5|841.4|840.4|841.5|840.5|841.3|840.3|4
1712103600000|2024-04-03 00:20:00|841.5|840.5|841.5|840.5|841.5|840.5|841.4|840.4|1
1712103900000|2024-04-03 00:25:00|841.4|840.4|841.3|840.3|841.4|840.4|841.1|840.1|5
1712104200000|2024-04-03 00:30:00|841.4|840.4|841.3|840.3|841.4|840.4|841.1|840.1|7
1712104500000|2024-04-03 00:35:00|841.1|840.1|841|840|841.3|840.3|840.9|839.9|6
1712104800000|2024-04-03 00:40:00|841.1|840.1|840.9|839.9|841.3|840.3|840.9|839.9|7
1712105100000|2024-04-03 00:45:00|840.8|839.8|840.6|839.6|840.8|839.8|840.5|839.5|0
1712105400000|2024-04-03 00:50:00|840.5|839.5|840.5|839.5|840.5|839.5|840.3|839.3|5
1712105700000|2024-04-03 00:55:00|840.6|839.6|840.4|839.4|840.6|839.6|840.4|839.4|48
1712106000000|2024-04-03 01:00:00|840.6|839.6|841.1|840.1|841.4|840.4|840.4|839.4|92
1712106300000|2024-04-03 01:05:00|841.3|840.3|841.1|840.1|841.4|840.4|841.1|840.1|4
1712106600000|2024-04-03 01:10:00|841.4|840.4|841.6|840.6|842|841|841.3|840.3|14
1712106900000|2024-04-03 01:15:00|841.4|840.4|840.8|839.8|841.4|840.4|840.6|839.6|21
1712107200000|2024-04-03 01:20:00|840.6|839.6|841.1|840.1|841.1|840.1|840.6|839.6|19
1712107500000|2024-04-03 01:25:00|841.3|840.3|841.6|840.6|841.6|840.6|841.3|840.3|38
1712107800000|2024-04-03 01:30:00|841.4|840.4|840.9|839.9|841.4|840.4|840.9|839.9|75
1712108100000|2024-04-03 01:35:00|840.6|839.6|840.4|839.4|840.6|839.6|840|839|34
1712108400000|2024-04-03 01:40:00|840.1|839.1|840.3|839.3|840.5|839.5|840.1|839.1|11
1712108700000|2024-04-03 01:45:00|840.4|839.4|840.3|839.3|840.5|839.5|840.1|839.1|1
1712109000000|2024-04-03 01:50:00|840.4|839.4|840.8|839.8|840.8|839.8|840.3|839.3|0
1712109300000|2024-04-03 01:55:00|840.6|839.6|839.9|838.9|840.8|839.8|839.9|838.9|13
1712109600000|2024-04-03 02:00:00|840|839|840.5|839.5|840.5|839.5|839.9|838.9|1
1712109900000|2024-04-03 02:05:00|840.8|839.8|841.5|840.5|841.6|840.6|840.6|839.6|3
1712110200000|2024-04-03 02:10:00|841.4|840.4|841.1|840.1|841.4|840.4|841|840|0
1712110500000|2024-04-03 02:15:00|841|840|840.8|839.8|841|840|840.5|839.5|0
1712110800000|2024-04-03 02:20:00|840.9|839.9|840.5|839.5|840.9|839.9|840.4|839.4|3
1712111100000|2024-04-03 02:25:00|840.4|839.4|840.5|839.5|840.5|839.5|840.4|839.4|1
1712111400000|2024-04-03 02:30:00|840.3|839.3|841|840|841.5|840.5|840.3|839.3|83
1712111700000|2024-04-03 02:35:00|840.9|839.9|841|840|841.1|840.1|840.9|839.9|3
1712112000000|2024-04-03 02:40:00|840.9|839.9|840.4|839.4|841.1|840.1|840.4|839.4|70
1712112300000|2024-04-03 02:45:00|840.5|839.5|840.6|839.6|840.9|839.9|840.5|839.5|7
1712112600000|2024-04-03 02:50:00|840.8|839.8|840.6|839.6|840.9|839.9|840.6|839.6|4
1712112900000|2024-04-03 02:55:00|840.8|839.8|841|840|841.5|840.5|840.6|839.6|40
1712113200000|2024-04-03 03:00:00|841.1|840.1|841.4|840.4|841.5|840.5|841.1|840.1|5
1712113500000|2024-04-03 03:05:00|841.5|840.5|841.6|840.6|841.6|840.6|841.4|840.4|211
1712113800000|2024-04-03 03:10:00|841.5|840.5|842.5|841.5|842.5|841.5|841.5|840.5|454
1712114100000|2024-04-03 03:15:00|842.6|841.6|842.6|841.6|842.9|841.9|842.4|841.4|18
1712114400000|2024-04-03 03:20:00|842.8|841.8|842.5|841.5|843|842|842.4|841.4|15
1712114700000|2024-04-03 03:25:00|842.4|841.4|842.4|841.4|842.6|841.6|842.3|841.3|16
1712115000000|2024-04-03 03:30:00|842.3|841.3|841.6|840.6|842.4|841.4|841.6|840.6|8
1712115300000|2024-04-03 03:35:00|841.8|840.8|841.4|840.4|841.8|840.8|841.3|840.3|115
1712115600000|2024-04-03 03:40:00|841.5|840.5|841.9|840.9|842|841|841.5|840.5|6
1712115900000|2024-04-03 03:45:00|842|841|842|841|842|841|842|841|3
1712116200000|2024-04-03 03:50:00|841.9|840.9|841.9|840.9|841.9|840.9|841.8|840.8|13
1712116500000|2024-04-03 03:55:00|841.8|840.8|841.3|840.3|841.8|840.8|841.1|840.1|31
1712116800000|2024-04-03 04:00:00|841.4|840.4|841.3|840.3|841.4|840.4|841.1|840.1|19
1712117100000|2024-04-03 04:05:00|841.4|840.4|841.4|840.4|841.5|840.5|841.3|840.3|12
1712117400000|2024-04-03 04:10:00|841.5|840.5|841.4|840.4|841.5|840.5|841.4|840.4|3
1712117700000|2024-04-03 04:15:00|841.1|840.1|840.9|839.9|841.3|840.3|840.6|839.6|31
1712118000000|2024-04-03 04:20:00|841|840|840.9|839.9|841.1|840.1|840.8|839.8|23
1712118300000|2024-04-03 04:25:00|841|840|841.5|840.5|841.6|840.6|841|840|95
1712118600000|2024-04-03 04:30:00|841.6|840.6|841.8|840.8|841.9|840.9|841.5|840.5|38
1712118900000|2024-04-03 04:35:00|841.6|840.6|841.3|840.3|841.6|840.6|841|840|37
1712119200000|2024-04-03 04:40:00|841.1|840.1|840.8|839.8|841.1|840.1|840.8|839.8|19
1712119500000|2024-04-03 04:45:00|840.6|839.6|840.3|839.3|840.8|839.8|840.1|839.1|14
1712119800000|2024-04-03 04:50:00|840.4|839.4|840.5|839.5|840.5|839.5|840.3|839.3|19
1712120100000|2024-04-03 04:55:00|840.4|839.4|840.4|839.4|840.4|839.4|840.1|839.1|22
1712120400000|2024-04-03 05:00:00|840.5|839.5|840.3|839.3|840.5|839.5|840.1|839.1|5
1712120700000|2024-04-03 05:05:00|840.1|839.1|840.3|839.3|840.3|839.3|840.1|839.1|1
1712121000000|2024-04-03 05:10:00|840|839|840.4|839.4|840.4|839.4|839.8|838.8|71
1712121300000|2024-04-03 05:15:00|840.5|839.5|840.6|839.6|841|840|840.5|839.5|23
1712121600000|2024-04-03 05:20:00|840.8|839.8|840.6|839.6|840.8|839.8|840.6|839.6|5
1712121900000|2024-04-03 05:25:00|840.4|839.4|840.4|839.4|840.4|839.4|840.3|839.3|17
1712122200000|2024-04-03 05:30:00|840.6|839.6|841.3|840.3|841.4|840.4|840.6|839.6|32
1712122500000|2024-04-03 05:35:00|841.4|840.4|840.6|839.6|841.4|840.4|840.6|839.6|12
1712122800000|2024-04-03 05:40:00|840.4|839.4|841|840|841.3|840.3|840.4|839.4|8
1712123100000|2024-04-03 05:45:00|840.9|839.9|841|840|841.1|840.1|840.8|839.8|10
1712123400000|2024-04-03 05:50:00|840.8|839.8|840.9|839.9|840.9|839.9|840.6|839.6|8
1712123700000|2024-04-03 05:55:00|841|840|841.3|840.3|841.4|840.4|841|840|6
1712124000000|2024-04-03 06:00:00|841.1|840.1|841|840|841.3|840.3|840.6|839.6|46
1712124300000|2024-04-03 06:05:00|840.9|839.9|840.4|839.4|840.9|839.9|840.1|839.1|26
1712124600000|2024-04-03 06:10:00|840.3|839.3|840.5|839.5|840.6|839.6|840.3|839.3|156
1712124900000|2024-04-03 06:15:00|840.4|839.4|840.4|839.4|840.8|839.8|840.4|839.4|30
1712125200000|2024-04-03 06:20:00|840.5|839.5|840.6|839.6|840.6|839.6|840.4|839.4|75
1712125500000|2024-04-03 06:25:00|840.5|839.5|840.4|839.4|840.6|839.6|839.9|838.9|81
1712125800000|2024-04-03 06:30:00|840.5|839.5|841.1|840.1|841.4|840.4|840.5|839.5|111
1712126100000|2024-04-03 06:35:00|841.3|840.3|841.1|840.1|841.4|840.4|840.9|839.9|124
1712126400000|2024-04-03 06:40:00|841.3|840.3|841.4|840.4|841.4|840.4|841.1|840.1|406
1712126700000|2024-04-03 06:45:00|841.3|840.3|841.1|840.1|841.4|840.4|841.1|840.1|87
1712127000000|2024-04-03 06:50:00|841.4|840.4|841.1|840.1|841.4|840.4|840.9|839.9|47
1712127300000|2024-04-03 06:55:00|841.3|840.3|841.9|840.9|842.1|841.1|840.9|839.9|369
1712127600000|2024-04-03 07:00:00|842.1|841.1|841.9|840.9|842.4|841.4|841.5|840.5|218
1712127900000|2024-04-03 07:05:00|841.6|840.6|842.6|841.6|843.4|842.4|841.6|840.6|1183
1712128200000|2024-04-03 07:10:00|842.9|841.9|843.1|842.1|843.1|842.1|842.6|841.6|186
1712128500000|2024-04-03 07:15:00|843.4|842.4|843.4|842.4|843.5|842.5|842.9|841.9|439
1712128800000|2024-04-03 07:20:00|843.3|842.3|843.6|842.6|843.9|842.9|843.1|842.1|955
1712129100000|2024-04-03 07:25:00|843.4|842.4|844.6|843.6|844.6|843.6|843.4|842.4|693
1712129400000|2024-04-03 07:30:00|844.9|843.9|845.1|844.1|845.6|844.6|844.9|843.9|1267
1712129700000|2024-04-03 07:35:00|844.9|843.9|845.1|844.1|846.1|845.1|844.4|843.4|2347
1712130000000|2024-04-03 07:40:00|845.3|844.3|845|844|846.1|845.1|844.1|843.1|2623
1712130300000|2024-04-03 07:45:00|845.1|844.1|844.6|843.6|845.4|844.4|844.4|843.4|1391
1712130600000|2024-04-03 07:50:00|844.4|843.4|844.4|843.4|845.6|844.6|844.1|843.1|1117
1712130900000|2024-04-03 07:55:00|844.6|843.6|845.4|844.4|845.6|844.6|844.4|843.4|345
1712131200000|2024-04-03 08:00:00|845.6|844.6|846.4|845.4|846.4|845.4|845.4|844.4|786
1712131500000|2024-04-03 08:05:00|846.3|845.3|846.4|845.4|846.6|845.6|845.9|844.9|827
1712131800000|2024-04-03 08:10:00|846.1|845.1|846.3|845.3|846.6|845.6|845.6|844.6|863
1712132100000|2024-04-03 08:15:00|846.1|845.1|845.6|844.6|846.1|845.1|844.4|843.4|818
1712132400000|2024-04-03 08:20:00|845.4|844.4|844.8|843.8|846.1|845.1|844.8|843.8|1019
1712132700000|2024-04-03 08:25:00|844.9|843.9|844.9|843.9|844.9|843.9|844.1|843.1|1377
1712133000000|2024-04-03 08:30:00|844.6|843.6|844.1|843.1|844.9|843.9|844.1|843.1|1372
1712133300000|2024-04-03 08:35:00|843.9|842.9|843.6|842.6|844.4|843.4|843.6|842.6|376
1712133600000|2024-04-03 08:40:00|843.8|842.8|843.1|842.1|844.1|843.1|842.9|841.9|467
1712133900000|2024-04-03 08:45:00|843|842|843.6|842.6|843.9|842.9|842.9|841.9|319
1712134200000|2024-04-03 08:50:00|843.8|842.8|845.1|844.1|845.4|844.4|843.8|842.8|699
1712134500000|2024-04-03 08:55:00|845.9|844.9|845.9|844.9|846.6|845.6|845.6|844.6|602
1712134800000|2024-04-03 09:00:00|845.8|844.8|846.9|845.9|847.4|846.4|845.4|844.4|1563
1712135100000|2024-04-03 09:05:00|846.6|845.6|845.9|844.9|847.1|846.1|845.4|844.4|478
1712135400000|2024-04-03 09:10:00|845.8|844.8|845.4|844.4|845.9|844.9|845.4|844.4|566
1712135700000|2024-04-03 09:15:00|845.5|844.5|847.1|846.1|847.4|846.4|845.4|844.4|321
1712136000000|2024-04-03 09:20:00|847.3|846.3|847.9|846.9|848.1|847.1|847.1|846.1|262
1712136300000|2024-04-03 09:25:00|847.6|846.6|846.6|845.6|847.9|846.9|846.4|845.4|269
1712136600000|2024-04-03 09:30:00|846.5|845.5|848.1|847.1|848.1|847.1|846.4|845.4|838
1712136900000|2024-04-03 09:35:00|847.9|846.9|847.4|846.4|848|847|847.1|846.1|225
1712137200000|2024-04-03 09:40:00|847.1|846.1|847.6|846.6|847.6|846.6|847.1|846.1|101
1712137500000|2024-04-03 09:45:00|847.9|846.9|847.9|846.9|848.1|847.1|847.4|846.4|181
1712137800000|2024-04-03 09:50:00|847.8|846.8|848.1|847.1|848.1|847.1|847.6|846.6|138
1712138100000|2024-04-03 09:55:00|848|847|848.1|847.1|848.1|847.1|847.9|846.9|303
1712138400000|2024-04-03 10:00:00|848.4|847.4|848.6|847.6|848.9|847.9|848.1|847.1|354
1712138700000|2024-04-03 10:05:00|848.8|847.8|847.5|846.5|848.9|847.9|847.1|846.1|376
1712139000000|2024-04-03 10:10:00|847.6|846.6|847.6|846.6|848.4|847.4|847.5|846.5|174
1712139300000|2024-04-03 10:15:00|847.9|846.9|848.4|847.4|848.9|847.9|847.9|846.9|345
1712139600000|2024-04-03 10:20:00|848.6|847.6|848.4|847.4|849.1|848.1|848.4|847.4|216
1712139900000|2024-04-03 10:25:00|848.1|847.1|847.9|846.9|848.4|847.4|847.6|846.6|111
1712140200000|2024-04-03 10:30:00|847.8|846.8|846.6|845.6|847.9|846.9|846.4|845.4|699
1712140500000|2024-04-03 10:35:00|846.9|845.9|847.3|846.3|847.6|846.6|846.9|845.9|206
1712140800000|2024-04-03 10:40:00|847.1|846.1|847.1|846.1|847.4|846.4|847.1|846.1|71
1712141100000|2024-04-03 10:45:00|847.4|846.4|847.9|846.9|847.9|846.9|847.1|846.1|476
1712141400000|2024-04-03 10:50:00|847.6|846.6|848|847|848.4|847.4|847.6|846.6|229
1712141700000|2024-04-03 10:55:00|847.9|846.9|848.4|847.4|848.6|847.6|847.6|846.6|86
1712142000000|2024-04-03 11:00:00|848.5|847.5|848.1|847.1|848.5|847.5|847.9|846.9|160
1712142300000|2024-04-03 11:05:00|848.4|847.4|849.4|848.4|849.4|848.4|848.1|847.1|441
1712142600000|2024-04-03 11:10:00|849.3|848.3|849.4|848.4|849.6|848.6|849.3|848.3|349
1712142900000|2024-04-03 11:15:00|849.5|848.5|850.1|849.1|850.4|849.4|849.4|848.4|605
1712143200000|2024-04-03 11:20:00|850.4|849.4|850.9|849.9|851.4|850.4|850.1|849.1|518
1712143500000|2024-04-03 11:25:00|850.6|849.6|850.6|849.6|850.8|849.8|849.4|848.4|321
1712143800000|2024-04-03 11:30:00|850.9|849.9|850.8|849.8|851.1|850.1|850.6|849.6|213
1712144100000|2024-04-03 11:35:00|850.9|849.9|850.9|849.9|850.9|849.9|850.4|849.4|125
1712144400000|2024-04-03 11:40:00|850.8|849.8|851.4|850.4|851.4|850.4|850.6|849.6|119
1712144700000|2024-04-03 11:45:00|851.1|850.1|852.1|851.1|852.1|851.1|850.9|849.9|332
1712145000000|2024-04-03 11:50:00|851.9|850.9|851.9|850.9|852.1|851.1|851.6|850.6|327
1712145300000|2024-04-03 11:55:00|852.1|851.1|852.4|851.4|852.4|851.4|852.1|851.1|178
1712145600000|2024-04-03 12:00:00|852.6|851.6|853.4|852.4|853.4|852.4|852.6|851.6|466
1712145900000|2024-04-03 12:05:00|853.5|852.5|853.1|852.1|853.9|852.9|853.1|852.1|1321
1712146200000|2024-04-03 12:10:00|852.9|851.9|853|852|853.6|852.6|852.9|851.9|634
1712146500000|2024-04-03 12:15:00|853.1|852.1|853.1|852.1|853.8|852.8|852.6|851.6|472
1712146800000|2024-04-03 12:20:00|853.4|852.4|853.4|852.4|853.9|852.9|853.1|852.1|539
1712147100000|2024-04-03 12:25:00|853.6|852.6|853.9|852.9|853.9|852.9|852.9|851.9|394
1712147400000|2024-04-03 12:30:00|854.1|853.1|853.6|852.6|854.4|853.4|853.6|852.6|540
1712147700000|2024-04-03 12:35:00|853.4|852.4|853.9|852.9|853.9|852.9|853.4|852.4|292
1712148000000|2024-04-03 12:40:00|853.6|852.6|852.9|851.9|853.8|852.8|852.6|851.6|369
1712148300000|2024-04-03 12:45:00|853.1|852.1|852.8|851.8|853.4|852.4|852.4|851.4|703
1712148600000|2024-04-03 12:50:00|852.9|851.9|852.9|851.9|853.4|852.4|852.6|851.6|558
1712148900000|2024-04-03 12:55:00|853|852|853.8|852.8|853.9|852.9|852.8|851.8|404
1712149200000|2024-04-03 13:00:00|853.9|852.9|856|855|856.6|855.6|853.9|852.9|769
1712149500000|2024-04-03 13:05:00|855.9|854.9|855.9|854.9|856.4|855.4|855.6|854.6|933
1712149800000|2024-04-03 13:10:00|855.6|854.6|855.1|854.1|855.9|854.9|854.9|853.9|842
1712150100000|2024-04-03 13:15:00|855.4|854.4|854.6|853.6|855.9|854.9|854.1|853.1|856
1712150400000|2024-04-03 13:20:00|854.4|853.4|853.9|852.9|855.1|854.1|853.9|852.9|771
1712150700000|2024-04-03 13:25:00|854.1|853.1|854.3|853.3|854.6|853.6|853.9|852.9|418
1712151000000|2024-04-03 13:30:00|854.1|853.1|854.4|853.4|855.1|854.1|854.1|853.1|571
1712151300000|2024-04-03 13:35:00|854.1|853.1|855.1|854.1|855.4|854.4|853.4|852.4|2206
1712151600000|2024-04-03 13:40:00|855.4|854.4|855.9|854.9|856|855|855.1|854.1|733
1712151900000|2024-04-03 13:45:00|855.8|854.8|856.1|855.1|856.3|855.3|855.4|854.4|487
1712152200000|2024-04-03 13:50:00|855.9|854.9|856.1|855.1|856.6|855.6|855.9|854.9|727
1712152500000|2024-04-03 13:55:00|855.9|854.9|855.1|854.1|855.9|854.9|854.9|853.9|2014
1712152800000|2024-04-03 14:00:00|855.4|854.4|854.4|853.4|856.4|855.4|854.4|853.4|696
1712153100000|2024-04-03 14:05:00|854.5|853.5|855.4|854.4|856.3|855.3|854.4|853.4|974
1712153400000|2024-04-03 14:10:00|855.3|854.3|856.4|855.4|856.4|855.4|854.9|853.9|513
1712153700000|2024-04-03 14:15:00|856.6|855.6|857.1|856.1|857.1|856.1|854.8|853.8|390
1712154000000|2024-04-03 14:20:00|856.9|855.9|857.4|856.4|857.9|856.9|856.6|855.6|820
1712154300000|2024-04-03 14:25:00|857.1|856.1|856|855|857.6|856.6|855.6|854.6|856
1712154600000|2024-04-03 14:30:00|855.9|852.9|854.4|853.4|856.3|855.3|853.9|852.9|721
1712154900000|2024-04-03 14:35:00|854.6|853.6|854.1|853.1|856.9|855.9|854.1|853.1|1355
1712155200000|2024-04-03 14:40:00|854.4|853.4|854.6|853.6|854.9|853.9|853.4|852.4|864
1712155500000|2024-04-03 14:45:00|854.4|853.4|854.1|853.1|854.9|853.9|853.1|852.1|697
1712155800000|2024-04-03 14:50:00|854.3|853.3|853.6|852.6|855.9|854.9|853.4|852.4|1346
1712156100000|2024-04-03 14:55:00|853.9|852.9|852.1|851.1|854.1|853.1|852.1|851.1|1802
1712156400000|2024-04-03 15:00:00|851.9|850.9|851|850|851.9|850.9|849.1|848.1|2190
1712156700000|2024-04-03 15:05:00|850.9|849.9|853.1|852.1|853.4|852.4|850.9|849.9|1143
1712157000000|2024-04-03 15:10:00|852.9|851.9|853.1|852.1|853.8|852.8|852.8|851.8|752
1712157300000|2024-04-03 15:15:00|852.9|851.9|851.6|850.6|852.9|851.9|851.1|850.1|1253
1712157600000|2024-04-03 15:20:00|851.8|850.8|853.1|852.1|853.4|852.4|851.6|850.6|796
1712157900000|2024-04-03 15:25:00|852.9|851.9|851.9|850.9|853.4|852.4|851.6|850.6|2571
1712158200000|2024-04-03 15:30:00|852|851|852.4|851.4|852.9|851.9|851.9|850.9|986
1712158500000|2024-04-03 15:35:00|852.3|851.3|852.1|851.1|853.6|852.6|851.9|850.9|433
1712158800000|2024-04-03 15:40:00|852.3|851.3|851.8|850.8|852.6|851.6|851.4|850.4|553
1712159100000|2024-04-03 15:45:00|851.6|850.6|851.1|850.1|852.4|851.4|850.9|849.9|621
1712159400000|2024-04-03 15:50:00|851.4|850.4|849.6|848.6|851.4|850.4|849.4|848.4|817
1712159700000|2024-04-03 15:55:00|849.9|848.9|849.8|848.8|850.9|849.9|849.6|848.6|620
1712160000000|2024-04-03 16:00:00|849.9|848.9|850.1|849.1|850.4|849.4|849.4|848.4|355
1712160300000|2024-04-03 16:05:00|850|849|850.4|849.4|850.5|849.5|849.6|848.6|383
1712160600000|2024-04-03 16:10:00|850.1|849.1|848.9|847.9|850.4|849.4|848.4|847.4|800
1712160900000|2024-04-03 16:15:00|848.6|847.6|848.6|847.6|849.4|848.4|848.6|847.6|247
1712161200000|2024-04-03 16:20:00|848.8|847.8|848.1|847.1|849.1|848.1|848.1|847.1|652
1712161500000|2024-04-03 16:25:00|847.9|846.9|848.1|847.1|848.6|847.6|847.6|846.6|440
1712161800000|2024-04-03 16:30:00|848|847|847.8|846.8|848.6|847.6|847.8|846.8|295
1712162100000|2024-04-03 16:35:00|847.6|846.6|848.1|847.1|849.1|848.1|847.6|846.6|383
1712162400000|2024-04-03 16:40:00|847.9|846.9|848.1|847.1|848.6|847.6|847.9|846.9|131
1712162700000|2024-04-03 16:45:00|848|847|847.1|846.1|848.1|847.1|846.6|845.6|210
1712163000000|2024-04-03 16:50:00|847|846|849.1|848.1|849.9|848.9|847|846|296
1712163300000|2024-04-03 16:55:00|848.9|847.9|848.9|847.9|849.8|848.8|848.9|847.9|168
1712163600000|2024-04-03 17:00:00|848.8|847.8|849.4|848.4|849.4|848.4|848.8|847.8|266
1712163900000|2024-04-03 17:05:00|849.1|848.1|847.4|846.4|849.1|848.1|847.3|846.3|700
1712164200000|2024-04-03 17:10:00|847.5|846.5|846.9|845.9|847.6|846.6|846.9|845.9|171
1712164500000|2024-04-03 17:15:00|846.4|845.4|847.1|846.1|847.6|846.6|846.4|845.4|221
1712164800000|2024-04-03 17:20:00|847|846|847.1|846.1|847.6|846.6|846.9|845.9|281
1712165100000|2024-04-03 17:25:00|847.4|846.4|847.8|846.8|847.9|846.9|847.1|846.1|231
1712165400000|2024-04-03 17:30:00|847.9|846.9|848.1|847.1|848.6|847.6|847.6|846.6|303
1712165700000|2024-04-03 17:35:00|847.9|846.9|847.1|846.1|847.9|846.9|846.6|845.6|120
1712166000000|2024-04-03 17:40:00|847|846|847.3|846.3|847.4|846.4|846.8|845.8|123
1712166300000|2024-04-03 17:45:00|847.1|846.1|847.4|846.4|847.9|846.9|847.1|846.1|133
1712166600000|2024-04-03 17:50:00|847.5|846.5|847.6|846.6|847.9|846.9|847.1|846.1|198
1712166900000|2024-04-03 17:55:00|847.4|846.4|846.4|845.4|847.6|846.6|846.3|845.3|200
1712167200000|2024-04-03 18:00:00|846.6|845.6|846.6|845.6|846.9|845.9|845.6|844.6|354
1712167500000|2024-04-03 18:05:00|846.4|845.4|846.3|845.3|847.4|846.4|846.1|845.1|272
1712167800000|2024-04-03 18:10:00|846.4|845.4|847.4|846.4|847.6|846.6|846.4|845.4|212
1712168100000|2024-04-03 18:15:00|847.5|846.5|845.9|844.9|847.6|846.6|845.6|844.6|143
1712168400000|2024-04-03 18:20:00|846|845|846.1|845.1|846.4|845.4|845.6|844.6|439
1712168700000|2024-04-03 18:25:00|846.4|845.4|845.1|844.1|846.4|845.4|844.9|843.9|867
1712169000000|2024-04-03 18:30:00|845.4|844.4|846.1|845.1|846.1|845.1|845.1|844.1|909
1712169300000|2024-04-03 18:35:00|846|845|846.4|845.4|846.4|845.4|845.9|844.9|244
1712169600000|2024-04-03 18:40:00|846.3|845.3|846.1|845.1|846.4|845.4|846|845|124
1712169900000|2024-04-03 18:45:00|846.3|845.3|846.1|845.1|846.3|845.3|846.1|845.1|54
1712170200000|2024-04-03 18:50:00|846.3|845.3|846.1|845.1|846.4|845.4|846.1|845.1|144
1712170500000|2024-04-03 18:55:00|846.3|845.3|846.1|845.1|846.3|845.3|845.9|844.9|61
1712170800000|2024-04-03 19:00:00|846.3|845.3|846.3|845.3|846.4|845.4|846.1|845.1|15
1712171100000|2024-04-03 19:05:00|846.4|845.4|846.1|845.1|846.4|845.4|846.1|845.1|5
1712171400000|2024-04-03 19:10:00|846.4|845.4|845.9|844.9|846.4|845.4|845.9|844.9|35
1712171700000|2024-04-03 19:15:00|845.6|844.6|845.8|844.8|845.8|844.8|845.6|844.6|42
1712172000000|2024-04-03 19:20:00|845.9|844.9|845.9|844.9|846.1|845.1|845.6|844.6|39
1712172300000|2024-04-03 19:25:00|846|845|846.1|845.1|846.3|845.3|845.9|844.9|58
1712172600000|2024-04-03 19:30:00|846|845|846|845|846.1|845.1|845.9|844.9|32
1712172900000|2024-04-03 19:35:00|845.9|844.9|846.3|845.3|846.3|845.3|845.9|844.9|41
1712173200000|2024-04-03 19:40:00|846.1|845.1|846.4|845.4|846.4|845.4|846.1|845.1|4
1712173500000|2024-04-03 19:45:00|846.6|845.6|846.6|845.6|846.9|845.9|846.6|845.6|52
1712173800000|2024-04-03 19:50:00|846.9|845.9|846.9|845.9|846.9|845.9|846.6|845.6|19
1712174100000|2024-04-03 19:55:00|846.6|845.6|846.8|845.8|846.9|845.9|846.6|845.6|71
1712174400000|2024-04-03 20:00:00|846.9|845.9|846.4|845.4|846.9|845.9|846.4|845.4|15
1712174700000|2024-04-03 20:05:00|846.5|845.5|846.4|845.4|846.5|845.5|846.4|845.4|3
1712175000000|2024-04-03 20:10:00|846.5|845.5|846.5|845.5|846.6|845.6|846.4|845.4|1
1712175300000|2024-04-03 20:15:00|846.4|845.4|846.5|845.5|846.5|845.5|846.4|845.4|1
1712175600000|2024-04-03 20:20:00|846.6|845.6|846.5|845.5|846.6|845.6|846.4|845.4|25
1712175900000|2024-04-03 20:25:00|846.4|845.4|846.4|845.4|846.5|845.5|846.1|845.1|10
1712176200000|2024-04-03 20:30:00|846.3|845.3|846.3|845.3|846.4|845.4|846.1|845.1|3
1712176500000|2024-04-03 20:35:00|||||||||2
1712176800000|2024-04-03 20:40:00|846.1|845.1|846.1|845.1|846.1|845.1|846.1|845.1|1
1712177100000|2024-04-03 20:45:00|846.3|845.3|846.5|845.5|846.5|845.5|846.1|845.1|18
1712177400000|2024-04-03 20:50:00|846.6|845.6|846.8|845.8|846.9|845.9|846.6|845.6|26
1712177700000|2024-04-03 20:55:00|846.6|845.6|846.6|845.6|846.8|845.8|846.4|845.4|46
1712178000000|2024-04-03 21:00:00|846.5|845.5|846.5|845.5|846.5|845.5|846.5|845.5|0
1712178300000|2024-04-03 21:05:00|846.6|845.6|846.6|845.6|846.6|845.6|846.6|845.6|0
1712178600000|2024-04-03 21:10:00|846.5|845.5|846.5|845.5|846.5|845.5|846.5|845.5|0
1712179200000|2024-04-03 21:20:00|846.8|845.8|846.8|845.8|846.8|845.8|846.8|845.8|0
1712179500000|2024-04-03 21:25:00|847|846|847.1|846.1|847.1|846.1|847|846|2
1712181300000|2024-04-03 21:55:00|847.3|846.3|847.3|846.3|847.3|846.3|847.3|846.3|1
1712188800000|2024-04-04 00:00:00|848|845|846.6|845.6|848.1|846|846.4|845|37
1712189100000|2024-04-04 00:05:00|846.8|845.8|846.5|845.5|846.9|845.9|846.5|845.5|15
1712189400000|2024-04-04 00:10:00|846.6|845.6|846.9|845.9|847.1|846.1|846.6|845.6|8
1712189700000|2024-04-04 00:15:00|847.1|846.1|846.6|845.6|847.1|846.1|846.6|845.6|9
1712190000000|2024-04-04 00:20:00|846.5|845.5|846.1|845.1|846.5|845.5|846|845|2
1712190300000|2024-04-04 00:25:00|846.4|845.4|846.4|845.4|846.5|845.5|846.3|845.3|12
1712190600000|2024-04-04 00:30:00|846.3|845.3|845.9|844.9|846.3|845.3|845.8|844.8|1
1712190900000|2024-04-04 00:35:00|845.8|844.8|846.6|845.6|846.6|845.6|845.8|844.8|9
1712191200000|2024-04-04 00:40:00|846.5|845.5|847|846|847.1|846.1|846.5|845.5|6
1712191500000|2024-04-04 00:45:00|847.1|846.1|847.3|846.3|847.4|846.4|847.1|846.1|4
1712191800000|2024-04-04 00:50:00|847.4|846.4|847.5|846.5|847.6|846.6|847.4|846.4|3
1712192100000|2024-04-04 00:55:00|847.4|846.4|847.6|846.6|847.8|846.8|847.4|846.4|5
1712192400000|2024-04-04 01:00:00|847.5|846.5|847.5|846.5|847.9|846.9|847.5|846.5|4
1712192700000|2024-04-04 01:05:00|847.4|846.4|847.3|846.3|847.4|846.4|847.3|846.3|1
1712193000000|2024-04-04 01:10:00|847.4|846.4|846.6|845.6|847.4|846.4|846.6|845.6|7
1712193300000|2024-04-04 01:15:00|846.4|845.4|846.3|845.3|846.6|845.6|846|845|19
1712193600000|2024-04-04 01:20:00|846.4|845.4|846.6|845.6|846.6|845.6|846.3|845.3|2
1712193900000|2024-04-04 01:25:00|846.5|845.5|846.1|845.1|846.5|845.5|846.1|845.1|2
1712194200000|2024-04-04 01:30:00|846.4|845.4|846.8|845.8|846.9|845.9|846.3|845.3|50
1712194500000|2024-04-04 01:35:00|846.6|845.6|846.5|845.5|846.8|845.8|846.5|845.5|0
1712194800000|2024-04-04 01:40:00|846.6|845.6|846.8|845.8|846.8|845.8|846.6|845.6|0
1712195100000|2024-04-04 01:45:00|846.6|845.6|846.5|845.5|846.6|845.6|846.5|845.5|0
1712195400000|2024-04-04 01:50:00|846.4|845.4|846.4|845.4|846.4|845.4|846.4|845.4|0
1712195700000|2024-04-04 01:55:00|846.1|845.1|846.1|845.1|846.1|845.1|846.1|845.1|2
1712196000000|2024-04-04 02:00:00|846|845|846.3|845.3|846.4|845.4|846|845|11
1712196300000|2024-04-04 02:05:00|846.1|845.1|845.6|844.6|846.1|845.1|845.6|844.6|16
1712196600000|2024-04-04 02:10:00|845.8|844.8|845.8|844.8|845.9|844.9|845.6|844.6|22
1712196900000|2024-04-04 02:15:00|845.6|844.6|845.6|844.6|845.8|844.8|845.6|844.6|0
1712197200000|2024-04-04 02:20:00|845.9|844.9|845.8|844.8|845.9|844.9|845.6|844.6|3
1712197500000|2024-04-04 02:25:00|845.6|844.6|845.8|844.8|845.9|844.9|845.6|844.6|1
1712197800000|2024-04-04 02:30:00|845.9|844.9|845.9|844.9|845.9|844.9|845.8|844.8|2
1712198100000|2024-04-04 02:35:00|845.8|844.8|845.6|844.6|845.9|844.9|845.6|844.6|1
1712198400000|2024-04-04 02:40:00|845.8|844.8|846.1|845.1|846.1|845.1|845.8|844.8|6
1712198700000|2024-04-04 02:45:00|846|845|846.1|845.1|846.1|845.1|846|845|0
1712199000000|2024-04-04 02:50:00|846|845|846.3|845.3|846.4|845.4|846|845|1
1712199300000|2024-04-04 02:55:00|846.4|845.4|846.1|845.1|846.4|845.4|846.1|845.1|2
1712199600000|2024-04-04 03:00:00|846.3|845.3|846.3|845.3|846.3|845.3|846.1|845.1|2
1712199900000|2024-04-04 03:05:00|846.1|845.1|846.5|845.5|846.5|845.5|846.1|845.1|5
1712200200000|2024-04-04 03:10:00|846.6|845.6|846.5|845.5|846.6|845.6|846.5|845.5|8
1712200500000|2024-04-04 03:15:00|846.6|845.6|846.6|845.6|846.6|845.6|846.1|845.1|33
1712200800000|2024-04-04 03:20:00|||||||||6
1712201100000|2024-04-04 03:25:00|846.9|845.9|846.9|845.9|846.9|845.9|846.9|845.9|14
1712201400000|2024-04-04 03:30:00|846.8|845.8|846.6|845.6|846.8|845.8|846.5|845.5|22
1712201700000|2024-04-04 03:35:00|846.5|845.5|846.6|845.6|846.8|845.8|846.5|845.5|1
1712202000000|2024-04-04 03:40:00|846.5|845.5|846.5|845.5|846.6|845.6|846.5|845.5|2
1712202300000|2024-04-04 03:45:00|||||||||1
1712202600000|2024-04-04 03:50:00|846.4|845.4|846.1|845.1|846.4|845.4|846.1|845.1|1
1712202900000|2024-04-04 03:55:00|846|845|845.9|844.9|846|845|845.6|844.6|2
1712203200000|2024-04-04 04:00:00|845.8|844.8|845.8|844.8|846|845|845.8|844.8|0
1712203500000|2024-04-04 04:05:00|845.9|844.9|845.9|844.9|846|845|845.6|844.6|9
1712203800000|2024-04-04 04:10:00|846|845|845.9|844.9|846|845|845.9|844.9|0
1712204100000|2024-04-04 04:15:00|846|845|846.1|845.1|846.4|845.4|845.9|844.9|8
1712204400000|2024-04-04 04:20:00|||||||||2
1712204700000|2024-04-04 04:25:00|||||||||1
1712205000000|2024-04-04 04:30:00|846.4|845.4|847.1|846.1|847.4|846.4|846.4|845.4|49
1712205300000|2024-04-04 04:35:00|847|846|847.1|846.1|847.1|846.1|847|846|2
1712205600000|2024-04-04 04:40:00|847|846|847|846|847.1|846.1|847|846|3
1712205900000|2024-04-04 04:45:00|846.9|845.9|846.9|845.9|846.9|845.9|846.9|845.9|2
1712206200000|2024-04-04 04:50:00|846.6|845.6|846.8|845.8|846.9|845.9|846.6|845.6|4
1712206500000|2024-04-04 04:55:00|846.5|845.5|846.8|845.8|846.9|845.9|846.5|845.5|3
1712206800000|2024-04-04 05:00:00|846.9|845.9|846.5|845.5|846.9|845.9|846.5|845.5|1
1712207100000|2024-04-04 05:05:00|846.6|845.6|846.5|845.5|846.8|845.8|846.5|845.5|0
1712207400000|2024-04-04 05:10:00|846.4|845.4|846.3|845.3|846.5|845.5|846.3|845.3|3
1712207700000|2024-04-04 05:15:00|846.4|845.4|846.5|845.5|846.5|845.5|846.3|845.3|2
1712208000000|2024-04-04 05:20:00|846.4|845.4|846.4|845.4|846.5|845.5|846.3|845.3|0
1712208300000|2024-04-04 05:25:00|846.3|845.3|846.5|845.5|846.5|845.5|846.3|845.3|3
1712208600000|2024-04-04 05:30:00|846.6|845.6|846.4|845.4|846.9|845.9|846.4|845.4|7
1712208900000|2024-04-04 05:35:00|846.5|845.5|846.5|845.5|846.5|845.5|846.5|845.5|2
1712209200000|2024-04-04 05:40:00|846.4|845.4|846.3|845.3|846.5|845.5|846.3|845.3|0
1712209500000|2024-04-04 05:45:00|846.4|845.4|846.6|845.6|846.8|845.8|846.3|845.3|12
1712209800000|2024-04-04 05:50:00|846.5|845.5|845.8|844.8|846.5|845.5|845.8|844.8|5
1712210100000|2024-04-04 05:55:00|845.9|844.9|846.1|845.1|846.4|845.4|845.8|844.8|18
1712210400000|2024-04-04 06:00:00|846.3|845.3|845.5|844.5|846.3|845.3|845.5|844.5|32
1712210700000|2024-04-04 06:05:00|845.6|844.6|845.4|844.4|845.6|844.6|844.9|843.9|309
1712211000000|2024-04-04 06:10:00|845.5|844.5|845.3|844.3|845.6|844.6|845|844|116
1712211300000|2024-04-04 06:15:00|845.4|844.4|846|845|846.1|845.1|845.3|844.3|40
1712211600000|2024-04-04 06:20:00|845.9|844.9|845.9|844.9|846|845|845.6|844.6|95
1712211900000|2024-04-04 06:25:00|846|845|845.6|844.6|846.1|845.1|845.5|844.5|52
1712212200000|2024-04-04 06:30:00|846.1|845.1|845.5|844.5|846.1|845.1|845.5|844.5|105
1712212500000|2024-04-04 06:35:00|845.6|844.6|845.3|844.3|845.6|844.6|845.1|844.1|47
1712212800000|2024-04-04 06:40:00|845.4|844.4|845.4|844.4|845.4|844.4|845.1|844.1|25
1712213100000|2024-04-04 06:45:00|845.5|844.5|845.4|844.4|845.6|844.6|845.4|844.4|55
1712213400000|2024-04-04 06:50:00|845.3|844.3|845|844|845.4|844.4|844.9|843.9|96
1712213700000|2024-04-04 06:55:00|844.9|843.9|844.9|843.9|845.3|844.3|844.8|843.8|512
1712214000000|2024-04-04 07:00:00|844.8|843.8|843.6|842.6|844.9|843.9|843.6|842.6|1104
1712214300000|2024-04-04 07:05:00|843.9|842.9|845.3|844.3|845.6|844.6|843.4|842.4|891
1712214600000|2024-04-04 07:10:00|845.1|844.1|844.6|843.6|845.3|844.3|844.6|843.6|118
1712214900000|2024-04-04 07:15:00|844.4|843.4|844.9|843.9|844.9|843.9|844.4|843.4|179
1712215200000|2024-04-04 07:20:00|845.1|844.1|846.1|845.1|846.4|845.4|845.1|844.1|87
1712215500000|2024-04-04 07:25:00|845.9|844.9|846.1|845.1|846.6|845.6|845.9|844.9|117
1712215800000|2024-04-04 07:30:00|846.4|845.4|846.4|845.4|846.9|845.9|845.9|844.9|135
1712216100000|2024-04-04 07:35:00|846.3|845.3|846.6|845.6|847.1|846.1|846.1|845.1|177
1712216400000|2024-04-04 07:40:00|846.5|845.5|844.4|843.4|846.6|845.6|844.1|843.1|520
1712216700000|2024-04-04 07:45:00|844.6|843.6|845.1|844.1|845.1|844.1|844.4|843.4|125
1712217000000|2024-04-04 07:50:00|845|844|845.6|844.6|846.3|845.3|844.9|843.9|638
1712217300000|2024-04-04 07:55:00|845.5|844.5|845.3|844.3|846.1|845.1|845.3|844.3|565
1712217600000|2024-04-04 08:00:00|845.4|844.4|846.1|845.1|846.4|845.4|845|844|524
1712217900000|2024-04-04 08:05:00|846.4|845.4|843.9|842.9|846.4|845.4|843.8|842.8|565
1712218200000|2024-04-04 08:10:00|843.6|842.6|845.6|844.6|845.9|844.9|843.4|842.4|769
1712218500000|2024-04-04 08:15:00|845.4|844.4|844.6|843.6|845.6|844.6|844.4|843.4|307
1712218800000|2024-04-04 08:20:00|844.5|843.5|844.4|843.4|844.9|843.9|844.1|843.1|146
1712219100000|2024-04-04 08:25:00|844.3|843.3|842.9|841.9|844.6|843.6|842.9|841.9|735
1712219400000|2024-04-04 08:30:00|843.1|842.1|841.4|840.4|843.1|842.1|841.1|840.1|931
1712219700000|2024-04-04 08:35:00|841.5|840.5|842.1|841.1|842.4|841.4|841.4|840.4|323
1712220000000|2024-04-04 08:40:00|842.4|841.4|843.9|842.9|843.9|842.9|842.1|841.1|987
1712220300000|2024-04-04 08:45:00|843.8|842.8|844.8|843.8|844.9|843.9|843.6|842.6|260
1712220600000|2024-04-04 08:50:00|844.9|843.9|844.8|843.8|845.6|844.6|844.6|843.6|131
1712220900000|2024-04-04 08:55:00|844.9|843.9|844.1|843.1|844.9|843.9|843.9|842.9|147
1712221200000|2024-04-04 09:00:00|844.3|843.3|844.4|843.4|844.6|843.6|843.9|842.9|242
1712221500000|2024-04-04 09:05:00|844.1|843.1|844.9|843.9|845.4|844.4|844.1|843.1|168
1712221800000|2024-04-04 09:10:00|844.8|843.8|844.4|843.4|844.9|843.9|844.1|843.1|145
1712222100000|2024-04-04 09:15:00|844.3|843.3|844.1|843.1|844.9|843.9|844.1|843.1|88
1712222400000|2024-04-04 09:20:00|844.3|843.3|843.9|842.9|844.4|843.4|843.3|842.3|323
1712222700000|2024-04-04 09:25:00|843.6|842.6|842.1|841.1|843.9|842.9|841.9|840.9|177
1712223000000|2024-04-04 09:30:00|841.9|840.9|842.4|841.4|842.6|841.6|841.9|840.9|400
1712223300000|2024-04-04 09:35:00|842.3|841.3|842.1|841.1|842.6|841.6|841.6|840.6|212
1712223600000|2024-04-04 09:40:00|841.9|840.9|842.3|841.3|842.5|841.5|841.9|840.9|195
1712223900000|2024-04-04 09:45:00|842.1|841.1|843|842|843.4|842.4|841.9|840.9|141
1712224200000|2024-04-04 09:50:00|843.1|842.1|842.4|841.4|843.4|842.4|841.9|840.9|437
1712224500000|2024-04-04 09:55:00|842.3|841.3|842|841|842.6|841.6|841.6|840.6|111
1712224800000|2024-04-04 10:00:00|842.1|841.1|843.6|842.6|843.9|842.9|841.6|840.6|216
1712225100000|2024-04-04 10:05:00|843.4|842.4|843.8|842.8|843.9|842.9|843.1|842.1|1038
1712225400000|2024-04-04 10:10:00|843.9|842.9|842.4|841.4|843.9|842.9|842.4|841.4|129
1712225700000|2024-04-04 10:15:00|842.3|841.3|842.6|841.6|843|842|842.1|841.1|51
1712226000000|2024-04-04 10:20:00|842.8|841.8|843|842|843.1|842.1|842.6|841.6|89
1712226300000|2024-04-04 10:25:00|843.1|842.1|843.1|842.1|843.1|842.1|842.9|841.9|31
1712226600000|2024-04-04 10:30:00|843|842|842.6|841.6|843.1|842.1|842.6|841.6|60
1712226900000|2024-04-04 10:35:00|842.4|841.4|843.1|842.1|843.3|842.3|842.4|841.4|155
1712227200000|2024-04-04 10:40:00|842.9|841.9|843.1|842.1|843.3|842.3|842.9|841.9|65
1712227500000|2024-04-04 10:45:00|843.3|842.3|843.8|842.8|843.9|842.9|843.1|842.1|71
1712227800000|2024-04-04 10:50:00|843.6|842.6|843.9|842.9|844.4|843.4|843.6|842.6|473
1712228100000|2024-04-04 10:55:00|843.6|842.6|844.1|843.1|844.4|843.4|843.6|842.6|97
1712228400000|2024-04-04 11:00:00|844.4|843.4|844.6|843.6|844.6|843.6|844.1|843.1|607
1712228700000|2024-04-04 11:05:00|844.4|843.4|844.4|843.4|844.6|843.6|844.4|843.4|152
1712229000000|2024-04-04 11:10:00|844.5|843.5|844.6|843.6|845.1|844.1|844.4|843.4|85
1712229300000|2024-04-04 11:15:00|844.8|843.8|843.8|842.8|844.9|843.9|843.6|842.6|105
1712229600000|2024-04-04 11:20:00|843.9|842.9|843.9|842.9|844.1|843.1|843.6|842.6|111
1712229900000|2024-04-04 11:25:00|844|843|844.1|843.1|844.4|843.4|843.6|842.6|181
1712230200000|2024-04-04 11:30:00|844.3|843.3|844.1|843.1|844.3|843.3|843.9|842.9|200
1712230500000|2024-04-04 11:35:00|844.3|843.3|844.5|843.5|844.8|843.8|844.1|843.1|433
1712230800000|2024-04-04 11:40:00|844.8|843.8|844.4|843.4|845.1|844.1|844.4|843.4|229
1712231100000|2024-04-04 11:45:00|844.5|843.5|844.9|843.9|845.1|844.1|844.4|843.4|63
1712231400000|2024-04-04 11:50:00|844.8|843.8|845.4|844.4|845.4|844.4|844.6|843.6|78
1712231700000|2024-04-04 11:55:00|845.5|844.5|846.4|845.4|846.6|845.6|845.4|844.4|943
1712232000000|2024-04-04 12:00:00|846.1|845.1|846.4|845.4|847.4|846.4|846.1|845.1|227
1712232300000|2024-04-04 12:05:00|846.1|845.1|845.1|844.1|846.1|845.1|845.1|844.1|174
1712232600000|2024-04-04 12:10:00|845.4|844.4|844.5|843.5|845.9|844.9|844.4|843.4|103
1712232900000|2024-04-04 12:15:00|844.6|843.6|844.6|843.6|844.9|843.9|844.3|843.3|117
1712233200000|2024-04-04 12:20:00|844.5|843.5|845.1|844.1|845.6|844.6|844.5|843.5|153
1712233500000|2024-04-04 12:25:00|845.4|844.4|843.1|842.1|845.4|844.4|843.1|842.1|512
1712233800000|2024-04-04 12:30:00|843.3|842.3|842.6|841.6|843.6|842.6|841.6|840.6|293
1712234100000|2024-04-04 12:35:00|842.4|841.4|842|841|842.6|841.6|841.9|840.9|340
1712234400000|2024-04-04 12:40:00|841.9|840.9|841.8|840.8|842.3|841.3|841.1|840.1|258
1712234700000|2024-04-04 12:45:00|841.6|840.6|840.9|839.9|841.9|840.9|840.6|839.6|204
1712235000000|2024-04-04 12:50:00|841.1|840.1|840.6|839.6|841.4|840.4|839.1|838.1|617
1712235300000|2024-04-04 12:55:00|840.5|839.5|843|842|843.1|842.1|840.4|839.4|327
1712235600000|2024-04-04 13:00:00|843.1|842.1|842.6|841.6|843.6|842.6|842.1|841.1|489
1712235900000|2024-04-04 13:05:00|842.4|841.4|844.1|843.1|844.4|843.4|841.9|840.9|1866
1712236200000|2024-04-04 13:10:00|843.9|842.9|844.4|843.4|844.4|843.4|843.6|842.6|196
1712236500000|2024-04-04 13:15:00|844.3|843.3|843.9|842.9|844.6|843.6|842.9|841.9|1198
1712236800000|2024-04-04 13:20:00|843.6|842.6|843.9|842.9|844.6|843.6|843.5|842.5|548
1712237100000|2024-04-04 13:25:00|843.6|842.6|846.1|845.1|846.6|845.6|843.6|842.6|3823
1712237400000|2024-04-04 13:30:00|846.4|845.4|844.6|843.6|847.6|846.6|844.4|843.4|731
1712237700000|2024-04-04 13:35:00|844.8|843.8|843.4|842.4|845.1|844.1|842.9|841.9|656
1712238000000|2024-04-04 13:40:00|843.1|842.1|844.6|843.6|844.9|843.9|842.6|841.6|648
1712238300000|2024-04-04 13:45:00|844.4|843.4|844.4|843.4|845.1|844.1|843.9|842.9|440
1712238600000|2024-04-04 13:50:00|844.3|843.3|843.6|842.6|845.1|844.1|843.6|842.6|714
1712238900000|2024-04-04 13:55:00|843.4|842.4|843.6|842.6|844.4|843.4|843.1|842.1|372
1712239200000|2024-04-04 14:00:00|843.5|842.5|843.1|842.1|843.9|842.9|842.8|841.8|425
1712239500000|2024-04-04 14:05:00|843.3|842.3|843.1|842.1|843.6|842.6|841.9|840.9|4347
1712239800000|2024-04-04 14:10:00|843|842|841.9|840.9|843.4|842.4|840.9|839.9|3275
1712240100000|2024-04-04 14:15:00|842.1|841.1|840.4|839.4|842.1|841.1|839.1|838.1|3403
1712240400000|2024-04-04 14:20:00|840.5|839.5|840.1|839.1|840.5|839.5|839.1|838.1|540
1712240700000|2024-04-04 14:25:00|840|839|839.3|838.3|840.1|839.1|838.6|837.6|819
1712241000000|2024-04-04 14:30:00|839.1|838.1|839.5|838.5|839.9|838.9|838.6|837.6|800
1712241300000|2024-04-04 14:35:00|839.4|838.4|840.6|839.6|840.9|839.9|838.6|837.6|794
1712241600000|2024-04-04 14:40:00|840.5|839.5|840.5|839.5|840.6|839.6|839.6|838.6|1148
1712241900000|2024-04-04 14:45:00|840.4|839.4|838.9|837.9|840.9|839.9|838.9|837.9|2285
1712242200000|2024-04-04 14:50:00|839.1|838.1|841.5|840.5|841.6|840.6|839.1|838.1|1632
1712242500000|2024-04-04 14:55:00|841.4|840.4|840.6|839.6|841.6|840.6|840.4|839.4|472
1712242800000|2024-04-04 15:00:00|840.4|839.4|841.9|840.9|842.6|841.6|840|839|1220
1712243100000|2024-04-04 15:05:00|842|841|840.8|839.8|842.1|841.1|840.1|839.1|2358
1712243400000|2024-04-04 15:10:00|840.6|839.6|841.1|840.1|841.6|840.6|840.1|839.1|1350
1712243700000|2024-04-04 15:15:00|840.6|839.6|840.4|839.4|840.9|839.9|839.1|838.1|1876
1712244000000|2024-04-04 15:20:00|840.1|839.1|841.1|840.1|841.6|840.6|840.1|839.1|864
1712244300000|2024-04-04 15:25:00|840.9|839.9|840.4|839.4|841.9|840.9|839.6|838.6|2122
1712244600000|2024-04-04 15:30:00|840.3|839.3|841.6|840.6|841.6|840.6|840.1|839.1|3293
1712244900000|2024-04-04 15:35:00|841.5|840.5|839.6|838.6|841.5|840.5|839.4|838.4|713
1712245200000|2024-04-04 15:40:00|839.4|838.4|840.3|839.3|840.6|839.6|839.1|838.1|342
1712245500000|2024-04-04 15:45:00|840.1|839.1|839.6|838.6|840.3|839.3|839.4|838.4|163
1712245800000|2024-04-04 15:50:00|839.5|838.5|839.1|838.1|840.1|839.1|839.1|838.1|592
1712246100000|2024-04-04 15:55:00|839.4|838.4|837.9|836.9|839.4|838.4|837.4|836.4|1608
1712246400000|2024-04-04 16:00:00|837.6|836.6|837.1|836.1|837.9|836.9|836.9|835.9|707
1712246700000|2024-04-04 16:05:00|837|836|836.9|835.9|837.4|836.4|836.9|835.9|477
1712247000000|2024-04-04 16:10:00|836.4|835.4|835.4|834.4|836.6|835.6|835.1|834.1|1234
1712247300000|2024-04-04 16:15:00|835.6|834.6|835.4|834.4|836.4|835.4|835.1|834.1|571
1712247600000|2024-04-04 16:20:00|835.6|834.6|835.9|834.9|836.1|835.1|835.1|834.1|437
1712247900000|2024-04-04 16:25:00|835.6|834.6|836.4|835.4|836.4|835.4|835.5|834.5|355
1712248200000|2024-04-04 16:30:00|836.1|835.1|837.6|836.6|837.6|836.6|835.9|834.9|314
1712248500000|2024-04-04 16:35:00|837.4|836.4|838.6|837.6|838.9|837.9|836.9|835.9|1175
1712248800000|2024-04-04 16:40:00|838.4|837.4|839.5|838.5|839.6|838.6|838.4|837.4|302
1712249100000|2024-04-04 16:45:00|839.6|838.6|839.6|838.6|839.9|838.9|839|838|394
1712249400000|2024-04-04 16:50:00|839.8|838.8|839.6|838.6|839.9|838.9|839.4|838.4|528
1712249700000|2024-04-04 16:55:00|839.9|838.9|839.9|838.9|840.1|839.1|839.4|838.4|143
1712250000000|2024-04-04 17:00:00|839.6|838.6|840.3|839.3|840.6|839.6|839.6|838.6|380
1712250300000|2024-04-04 17:05:00|840.4|839.4|840.1|839.1|840.4|839.4|839.1|838.1|108
1712250600000|2024-04-04 17:10:00|840.3|839.3|839.9|838.9|840.4|839.4|839.8|838.8|75
1712250900000|2024-04-04 17:15:00|840.1|839.1|839.4|838.4|840.4|839.4|838.9|837.9|440
1712251200000|2024-04-04 17:20:00|839.6|838.6|840.4|839.4|840.4|839.4|839.5|838.5|139
1712251500000|2024-04-04 17:25:00|840.6|839.6|840.4|839.4|840.6|839.6|839.8|838.8|171
1712251800000|2024-04-04 17:30:00|840.1|839.1|840.9|839.9|841.4|840.4|839.9|838.9|543
1712252100000|2024-04-04 17:35:00|840.8|839.8|840.9|839.9|841|840|840.1|839.1|160
1712252400000|2024-04-04 17:40:00|841|840|841.9|840.9|842|841|840.4|839.4|159
1712252700000|2024-04-04 17:45:00|841.8|840.8|842.1|841.1|842.4|841.4|841.5|840.5|218
1712253000000|2024-04-04 17:50:00|842.3|841.3|843.4|842.4|843.4|842.4|842.1|841.1|941
1712253300000|2024-04-04 17:55:00|843.5|842.5|846.4|845.4|846.8|845.8|843.4|842.4|386
1712253600000|2024-04-04 18:00:00|846.3|845.3|848.9|847.9|848.9|847.9|846.1|845.1|454
1712253900000|2024-04-04 18:05:00|849.1|848.1|850.6|849.6|850.9|849.9|848.6|847.6|625
1712254200000|2024-04-04 18:10:00|850.9|849.9|847|846|851.6|850.6|846.5|845.5|764
1712254500000|2024-04-04 18:15:00|847.1|846.1|846.9|845.9|847.6|846.6|846.6|845.6|383
1712254800000|2024-04-04 18:20:00|847.1|846.1|847.5|846.5|847.9|846.9|845.6|844.6|527
1712255100000|2024-04-04 18:25:00|847.6|846.6|849.1|848.1|849.4|848.4|847.3|846.3|514
1712255400000|2024-04-04 18:30:00|849|848|850.1|849.1|850.9|849.9|848.8|847.8|435
1712255700000|2024-04-04 18:35:00|850.4|849.4|851.1|850.1|851.6|850.6|850.1|849.1|275
1712256000000|2024-04-04 18:40:00|851|850|853.1|852.1|853.1|852.1|850.1|849.1|306
1712256300000|2024-04-04 18:45:00|852.9|851.9|854|853|855|854|852.9|851.9|1113
1712256600000|2024-04-04 18:50:00|853.9|852.9|851.9|850.9|853.9|852.9|851.8|850.8|162
1712256900000|2024-04-04 18:55:00|851.8|850.8|852.5|851.5|852.9|851.9|851.5|850.5|150
1712257200000|2024-04-04 19:00:00|852.4|851.4|852|851|853|852|851.5|850.5|78
1712257500000|2024-04-04 19:05:00|852.1|851.1|851.4|850.4|852.4|851.4|851.4|850.4|57
1712257800000|2024-04-04 19:10:00|851.5|850.5|852.1|851.1|852.5|851.5|851.1|850.1|97
1712258100000|2024-04-04 19:15:00|852.3|851.3|852.6|851.6|852.9|851.9|852.1|851.1|75
1712258400000|2024-04-04 19:20:00|852.9|851.9|853.1|852.1|853.4|852.4|852.4|851.4|23
1712258700000|2024-04-04 19:25:00|853.3|852.3|852.1|851.1|853.6|852.6|852.1|851.1|94
1712259000000|2024-04-04 19:30:00|852.3|851.3|851.8|850.8|852.5|851.5|851.6|850.6|37
1712259300000|2024-04-04 19:35:00|851.9|850.9|851.6|850.6|851.9|850.9|851.1|850.1|46
1712259600000|2024-04-04 19:40:00|851.8|850.8|851.5|850.5|851.9|850.9|851.1|850.1|14
1712259900000|2024-04-04 19:45:00|851.6|850.6|851.1|850.1|851.6|850.6|851|850|20
1712260200000|2024-04-04 19:50:00|851|850|851.1|850.1|851.1|850.1|850.4|849.4|35
1712260500000|2024-04-04 19:55:00|850.9|849.9|851.1|850.1|851.5|850.5|850.9|849.9|85
1712260800000|2024-04-04 20:00:00|850.9|849.9|852.3|851.3|852.3|851.3|850.9|849.9|585
1712261100000|2024-04-04 20:05:00|852.1|851.1|852.9|851.9|853.1|852.1|852.1|851.1|73
1712261400000|2024-04-04 20:10:00|853|852|852.6|851.6|853.1|852.1|852.6|851.6|29
1712261700000|2024-04-04 20:15:00|852.4|851.4|852.9|851.9|852.9|851.9|852.4|851.4|24
1712262000000|2024-04-04 20:20:00|853|852|852.6|851.6|853.1|852.1|852.5|851.5|8
1712262300000|2024-04-04 20:25:00|852.5|851.5|852.5|851.5|852.6|851.6|852.4|851.4|17
1712262600000|2024-04-04 20:30:00|852.4|851.4|852.6|851.6|852.6|851.6|852.4|851.4|17
1712262900000|2024-04-04 20:35:00|853|852|853|852|853.1|852.1|852.8|851.8|50
1712263200000|2024-04-04 20:40:00|852.9|851.9|852.8|851.8|853.1|852.1|852.6|851.6|34
1712263500000|2024-04-04 20:45:00|852.6|851.6|852.8|851.8|852.9|851.9|852.4|851.4|48
1712263800000|2024-04-04 20:50:00|852.9|851.9|853|852|853.1|852.1|852.6|851.6|46
1712264100000|2024-04-04 20:55:00|852.9|851.9|854|853|854|853|852.9|851.9|65
1712264400000|2024-04-04 21:00:00|853.8|852.8|854|853|854.8|853.8|853.8|852.8|16
1712265000000|2024-04-04 21:10:00|853.8|852.8|853.9|852.9|853.9|852.9|853.8|852.8|0
1712265300000|2024-04-04 21:15:00|854.3|853.3|854.3|853.3|854.3|853.3|854.3|853.3|0
1712265900000|2024-04-04 21:25:00|854.1|853.1|854.1|853.1|854.1|853.1|854.1|853.1|0
1712267100000|2024-04-04 21:45:00|854.9|851.9|854.9|851.9|854.9|851.9|854.9|851.9|0
1712275200000|2024-04-05 00:00:00|854.3|853.3|853.6|852.6|854.3|853.3|853.6|852.6|83
1712275500000|2024-04-05 00:05:00|853.9|852.9|853.5|852.5|854.1|853.1|853.3|852.3|25
1712275800000|2024-04-05 00:10:00|853.6|852.6|853.5|852.5|853.8|852.8|853.3|852.3|26
1712276100000|2024-04-05 00:15:00|853.4|852.4|853.5|852.5|854.3|853.3|853.3|852.3|30
1712276400000|2024-04-05 00:20:00|853.3|852.3|853.5|852.5|853.6|852.6|852.8|851.8|6
1712276700000|2024-04-05 00:25:00|853.4|852.4|853.3|852.3|853.8|852.8|853.3|852.3|12
1712277000000|2024-04-05 00:30:00|853.1|852.1|853.5|852.5|853.8|852.8|853.1|852.1|20
1712277300000|2024-04-05 00:35:00|853.4|852.4|853.8|852.8|853.8|852.8|853.1|852.1|575
1712277600000|2024-04-05 00:40:00|853.6|852.6|853.6|852.6|854|853|853.3|852.3|35
1712277900000|2024-04-05 00:45:00|853.5|852.5|853.3|852.3|853.5|852.5|853.1|852.1|6
1712278200000|2024-04-05 00:50:00|853.1|852.1|853.5|852.5|853.5|852.5|853.1|852.1|2
1712278500000|2024-04-05 00:55:00|853.6|852.6|853.6|852.6|853.8|852.8|853.6|852.6|0
1712278800000|2024-04-05 01:00:00|853.8|852.8|853.6|852.6|853.8|852.8|853.6|852.6|1
1712279100000|2024-04-05 01:05:00|853.5|852.5|853.5|852.5|853.6|852.6|853.4|852.4|13
1712279400000|2024-04-05 01:10:00|853.4|852.4|852.5|851.5|853.4|852.4|852.3|851.3|56
1712279700000|2024-04-05 01:15:00|852.4|851.4|852.5|851.5|852.5|851.5|851.8|850.8|27
1712280000000|2024-04-05 01:20:00|852.4|851.4|852.4|851.4|852.5|851.5|852|851|7
1712280300000|2024-04-05 01:25:00|852.6|851.6|852.3|851.3|853.1|852.1|852.3|851.3|39
1712280600000|2024-04-05 01:30:00|852.1|851.1|851.5|850.5|852.3|851.3|851.3|850.3|16
1712280900000|2024-04-05 01:35:00|851.4|850.4|851.5|850.5|851.6|850.6|851.1|850.1|24
1712281200000|2024-04-05 01:40:00|851.4|850.4|851.9|850.9|852.5|851.5|851.4|850.4|70
1712281500000|2024-04-05 01:45:00|851.8|850.8|852|851|852.3|851.3|851.8|850.8|18
1712281800000|2024-04-05 01:50:00|852.1|851.1|852.4|851.4|852.5|851.5|851.8|850.8|26
1712282100000|2024-04-05 01:55:00|852.5|851.5|852|851|852.5|851.5|852|851|7
1712282400000|2024-04-05 02:00:00|852.1|851.1|852.1|851.1|852.1|851.1|851.9|850.9|18
1712282700000|2024-04-05 02:05:00|852|851|852|851|852.4|851.4|851.9|850.9|70
1712283000000|2024-04-05 02:10:00|852.1|851.1|852.8|851.8|852.8|851.8|852|851|333
1712283300000|2024-04-05 02:15:00|852.6|851.6|851.9|850.9|852.8|851.8|851.9|850.9|17
1712283600000|2024-04-05 02:20:00|852|851|852|851|852.1|851.1|851.9|850.9|9
1712283900000|2024-04-05 02:25:00|852.1|851.1|852|851|852.3|851.3|851.9|850.9|137
1712284200000|2024-04-05 02:30:00|851.9|850.9|852.3|851.3|852.4|851.4|851.9|850.9|12
1712284500000|2024-04-05 02:35:00|852.4|851.4|852.3|851.3|852.4|851.4|852.1|851.1|1
1712284800000|2024-04-05 02:40:00|852.1|851.1|852.3|851.3|852.6|851.6|852.1|851.1|15
1712285100000|2024-04-05 02:45:00|852.4|851.4|852.3|851.3|852.4|851.4|852.1|851.1|1
1712285400000|2024-04-05 02:50:00|852.1|851.1|852.1|851.1|852.1|851.1|852.1|851.1|2
1712285700000|2024-04-05 02:55:00|852|851|852.3|851.3|852.4|851.4|851.9|850.9|4
1712286000000|2024-04-05 03:00:00|852.4|851.4|852.1|851.1|852.4|851.4|852|851|6
1712286300000|2024-04-05 03:05:00|851.9|850.9|851.9|850.9|852|851|851.9|850.9|53
1712286600000|2024-04-05 03:10:00|||||||||1
1712286900000|2024-04-05 03:15:00|852.1|851.1|852.1|851.1|852.1|851.1|851.9|850.9|4
1712287200000|2024-04-05 03:20:00|852|851|852.1|851.1|852.1|851.1|852|851|4
1712287500000|2024-04-05 03:25:00|852.3|851.3|852.5|851.5|852.5|851.5|852.3|851.3|2
1712287800000|2024-04-05 03:30:00|852.4|851.4|852.4|851.4|852.5|851.5|852.3|851.3|8
1712288100000|2024-04-05 03:35:00|852.5|851.5|852.4|851.4|852.5|851.5|852.4|851.4|31
1712288400000|2024-04-05 03:40:00|852.5|851.5|852.4|851.4|852.5|851.5|852.4|851.4|3
1712288700000|2024-04-05 03:45:00|852.1|851.1|851.8|850.8|852.1|851.1|851.8|850.8|17
1712289000000|2024-04-05 03:50:00|851.9|850.9|852.8|851.8|852.8|851.8|851.9|850.9|6
1712289300000|2024-04-05 03:55:00|852.9|851.9|853|852|853.1|852.1|852.9|851.9|4
1712289600000|2024-04-05 04:00:00|853.1|852.1|853|852|853.1|852.1|853|852|1
1712289900000|2024-04-05 04:05:00|853.1|852.1|853.3|852.3|853.4|852.4|853|852|2
1712290200000|2024-04-05 04:10:00|||||||||2
1712290500000|2024-04-05 04:15:00|853.1|852.1|853.1|852.1|853.4|852.4|853.1|852.1|9
1712290800000|2024-04-05 04:20:00|853.3|852.3|853.1|852.1|853.3|852.3|853.1|852.1|2
1712291100000|2024-04-05 04:25:00|853|852|852.9|851.9|853.1|852.1|852.9|851.9|13
1712291400000|2024-04-05 04:30:00|853|852|852.6|851.6|853|852|852.4|851.4|15
1712291700000|2024-04-05 04:35:00|852.8|851.8|852.3|851.3|852.8|851.8|852.3|851.3|14
1712292000000|2024-04-05 04:40:00|852.4|851.4|852.5|851.5|852.5|851.5|852.4|851.4|6
1712292300000|2024-04-05 04:45:00|852.3|851.3|852.3|851.3|852.4|851.4|852.3|851.3|15
1712292600000|2024-04-05 04:50:00|852.1|851.1|852.3|851.3|852.5|851.5|852.1|851.1|55
1712293200000|2024-04-05 05:00:00|852.1|851.1|852.5|851.5|852.8|851.8|852.1|851.1|11
1712293500000|2024-04-05 05:05:00|852.6|851.6|852.5|851.5|852.6|851.6|852.5|851.5|12
1712293800000|2024-04-05 05:10:00|852.6|851.6|852.4|851.4|852.6|851.6|852.4|851.4|4
1712294100000|2024-04-05 05:15:00|852.6|851.6|852.6|851.6|852.8|851.8|852.6|851.6|3
1712294400000|2024-04-05 05:20:00|852.4|851.4|852.6|851.6|852.6|851.6|852.4|851.4|7
1712294700000|2024-04-05 05:25:00|852.8|851.8|853.8|852.8|853.9|852.9|852.8|851.8|40
1712295000000|2024-04-05 05:30:00|853.6|852.6|853.9|852.9|853.9|852.9|853.6|852.6|12
1712295300000|2024-04-05 05:35:00|854|853|854.5|853.5|854.5|853.5|853.8|852.8|682
1712295600000|2024-04-05 05:40:00|854.3|853.3|855|854|855|854|854.1|853.1|1500
1712295900000|2024-04-05 05:45:00|854.9|853.9|854.9|853.9|855.1|854.1|854.9|853.9|10
1712296200000|2024-04-05 05:50:00|855|854|855.5|854.5|855.6|854.6|854.9|853.9|5
1712296500000|2024-04-05 05:55:00|855.4|854.4|855|854|855.4|854.4|854.4|853.4|32
1712296800000|2024-04-05 06:00:00|854.9|853.9|855.5|854.5|855.5|854.5|854.6|853.6|65
1712297100000|2024-04-05 06:05:00|855.6|854.6|854.8|853.8|855.6|854.6|854.4|853.4|194
1712297400000|2024-04-05 06:10:00|854.6|853.6|854.9|853.9|855.1|854.1|854.4|853.4|148
1712297700000|2024-04-05 06:15:00|855.1|854.1|854.4|853.4|855.4|854.4|854|853|81
1712298000000|2024-04-05 06:20:00|854.3|853.3|855.1|854.1|855.1|854.1|854.3|853.3|59
1712298300000|2024-04-05 06:25:00|854.9|853.9|854.9|853.9|855.1|854.1|854.6|853.6|60
1712298600000|2024-04-05 06:30:00|855|854|855.9|854.9|856.4|855.4|855|854|102
1712298900000|2024-04-05 06:35:00|855.8|854.8|856.1|855.1|856.4|855.4|855.6|854.6|179
1712299200000|2024-04-05 06:40:00|855.9|854.9|856.4|855.4|856.4|855.4|855.6|854.6|138
1712299500000|2024-04-05 06:45:00|856.5|855.5|856.9|855.9|856.9|855.9|856.4|855.4|135
1712299800000|2024-04-05 06:50:00|856.8|855.8|856.5|855.5|857.3|856.3|856.5|855.5|97
1712300100000|2024-04-05 06:55:00|856.6|855.6|855.8|854.8|856.6|855.6|855.6|854.6|33
1712300400000|2024-04-05 07:00:00|855.6|854.6|855.4|854.4|856.1|855.1|855.3|854.3|230
1712300700000|2024-04-05 07:05:00|855.3|854.3|855.4|854.4|855.6|854.6|855.1|854.1|201
1712301000000|2024-04-05 07:10:00|855.3|854.3|855.3|854.3|855.6|854.6|854.9|853.9|226
1712301300000|2024-04-05 07:15:00|855.1|854.1|854.4|853.4|855.4|854.4|854.1|853.1|496
1712301600000|2024-04-05 07:20:00|854.6|853.6|854.1|853.1|854.6|853.6|853.9|852.9|354
1712301900000|2024-04-05 07:25:00|853.9|852.9|853.4|852.4|853.9|852.9|853.1|852.1|229
1712302200000|2024-04-05 07:30:00|853.3|852.3|851.6|850.6|853.6|852.6|851|850|534
1712302500000|2024-04-05 07:35:00|851.4|850.4|852.1|851.1|852.1|851.1|851.1|850.1|401
1712302800000|2024-04-05 07:40:00|852.3|851.3|852.5|851.5|852.9|851.9|851.9|850.9|245
1712303100000|2024-04-05 07:45:00|852.4|851.4|852.4|851.4|853.9|852.9|852.4|851.4|505
1712303400000|2024-04-05 07:50:00|852.3|851.3|852.9|851.9|852.9|851.9|851.9|850.9|138
1712303700000|2024-04-05 07:55:00|852.6|851.6|852.6|851.6|853|852|852.4|851.4|127
1712304000000|2024-04-05 08:00:00|852.5|851.5|851.4|850.4|852.8|851.8|851.4|850.4|690
1712304300000|2024-04-05 08:05:00|851.6|850.6|851.9|850.9|852.1|851.1|851.3|850.3|156
1712304600000|2024-04-05 08:10:00|852.1|851.1|853.9|852.9|854.1|853.1|852.1|851.1|620
1712304900000|2024-04-05 08:15:00|854|853|853.9|852.9|854.4|853.4|853.6|852.6|283
1712305200000|2024-04-05 08:20:00|853.6|852.6|853.6|852.6|853.9|852.9|853.1|852.1|293
1712305500000|2024-04-05 08:25:00|853.5|852.5|850.1|849.1|853.6|852.6|849.6|848.6|1636
1712305800000|2024-04-05 08:30:00|849.9|848.9|851.9|850.9|851.9|850.9|849.9|848.9|1168
1712306100000|2024-04-05 08:35:00|852.1|851.1|851.6|850.6|852.6|851.6|851.5|850.5|248
1712306400000|2024-04-05 08:40:00|851.5|850.5|851.9|850.9|852|851|851.1|850.1|295
1712306700000|2024-04-05 08:45:00|851.8|850.8|851.6|850.6|852.4|851.4|851.4|850.4|123
1712307000000|2024-04-05 08:50:00|851.5|850.5|851.6|850.6|852.1|851.1|851.4|850.4|136
1712307300000|2024-04-05 08:55:00|851.4|850.4|851.4|850.4|851.6|850.6|851.1|850.1|555
1712307600000|2024-04-05 09:00:00|851.6|850.6|852.4|851.4|852.9|851.9|851.4|850.4|478
1712307900000|2024-04-05 09:05:00|852.1|851.1|852.4|851.4|852.8|851.8|851.9|850.9|311
1712308200000|2024-04-05 09:10:00|852.3|851.3|852.6|851.6|853.4|852.4|852.3|851.3|807
1712308500000|2024-04-05 09:15:00|852.4|851.4|852.6|851.6|853.1|852.1|852.4|851.4|360
1712308800000|2024-04-05 09:20:00|852.9|851.9|852.6|851.6|852.9|851.9|852.6|851.6|346
1712309100000|2024-04-05 09:25:00|852.9|851.9|852.6|851.6|852.9|851.9|852.4|851.4|178
1712309400000|2024-04-05 09:30:00|852.9|851.9|853.4|852.4|853.9|852.9|852.8|851.8|271
1712309700000|2024-04-05 09:35:00|853.3|852.3|853.1|852.1|853.4|852.4|852.8|851.8|139
1712310000000|2024-04-05 09:40:00|853|852|852.6|851.6|853.1|852.1|852.4|851.4|405
1712310300000|2024-04-05 09:45:00|852.9|851.9|853.4|852.4|853.6|852.6|852.4|851.4|629
1712310600000|2024-04-05 09:50:00|853.9|852.9|854.9|853.9|854.9|853.9|853.9|852.9|454
1712310900000|2024-04-05 09:55:00|855|854|854.9|853.9|855.1|854.1|854.6|853.6|427
1712311200000|2024-04-05 10:00:00|855.1|854.1|856.1|855.1|856.4|855.4|854.9|853.9|1041
1712311500000|2024-04-05 10:05:00|856|855|855.4|854.4|856.4|855.4|855.3|854.3|432
1712311800000|2024-04-05 10:10:00|855.1|854.1|854.5|853.5|855.4|854.4|854.4|853.4|326
1712312100000|2024-04-05 10:15:00|854.4|853.4|853.6|852.6|854.6|853.6|853.5|852.5|272
1712312400000|2024-04-05 10:20:00|853.5|852.5|853.1|852.1|853.6|852.6|852.9|851.9|78
1712312700000|2024-04-05 10:25:00|853.4|852.4|853.6|852.6|853.6|852.6|853.1|852.1|114
1712313000000|2024-04-05 10:30:00|853.9|852.9|854.4|853.4|854.6|853.6|853.9|852.9|161
1712313300000|2024-04-05 10:35:00|854.5|853.5|855|854|855.1|854.1|854.1|853.1|81
1712313600000|2024-04-05 10:40:00|854.9|853.9|854.6|853.6|855|854|854.4|853.4|111
1712313900000|2024-04-05 10:45:00|854.9|853.9|853.9|852.9|854.9|853.9|853.6|852.6|177
1712314200000|2024-04-05 10:50:00|854|853|854.8|853.8|854.9|853.9|853.6|852.6|89
1712314500000|2024-04-05 10:55:00|854.6|853.6|854.6|853.6|854.9|853.9|854.1|853.1|85
1712314800000|2024-04-05 11:00:00|854.5|853.5|853.9|852.9|854.6|853.6|853.8|852.8|199
1712315100000|2024-04-05 11:05:00|854.1|853.1|854.4|853.4|854.6|853.6|853.9|852.9|174
1712315400000|2024-04-05 11:10:00|854.6|853.6|854.9|853.9|855.1|854.1|854.4|853.4|308
1712315700000|2024-04-05 11:15:00|854.6|853.6|855.1|854.1|855.6|854.6|854.6|853.6|365
1712316000000|2024-04-05 11:20:00|855.4|854.4|855.4|854.4|855.5|854.5|854.6|853.6|246
1712316300000|2024-04-05 11:25:00|855.1|854.1|855.1|854.1|855.4|854.4|854.9|853.9|90
1712316600000|2024-04-05 11:30:00|855.4|854.4|854.5|853.5|855.4|854.4|854.4|853.4|151
1712316900000|2024-04-05 11:35:00|854.6|853.6|853.6|852.6|854.6|853.6|853.6|852.6|52
1712317200000|2024-04-05 11:40:00|853.9|852.9|853.9|852.9|854.1|853.1|853.5|852.5|129
1712317500000|2024-04-05 11:45:00|853.6|852.6|853.6|852.6|853.9|852.9|853.4|852.4|266
1712317800000|2024-04-05 11:50:00|853.8|852.8|854.9|853.9|854.9|853.9|853.6|852.6|218
1712318100000|2024-04-05 11:55:00|854.6|853.6|854.1|853.1|854.8|853.8|853.9|852.9|124
1712318400000|2024-04-05 12:00:00|854.3|853.3|854.9|853.9|855.4|854.4|854.1|853.1|374
1712318700000|2024-04-05 12:05:00|855|854|853.8|852.8|855.4|854.4|853.6|852.6|429
1712319000000|2024-04-05 12:10:00|853.6|852.6|852.6|851.6|854.4|853.4|852.6|851.6|383
1712319300000|2024-04-05 12:15:00|852.9|851.9|851.9|850.9|852.9|851.9|851.6|850.6|558
1712319600000|2024-04-05 12:20:00|851.6|850.6|852.1|851.1|852.1|851.1|851.4|850.4|973
1712319900000|2024-04-05 12:25:00|852.4|851.4|852.6|851.6|852.9|851.9|852.1|851.1|197
1712320200000|2024-04-05 12:30:00|852.8|851.8|852.6|851.6|853.3|852.3|850.6|849.6|1972
1712320500000|2024-04-05 12:35:00|852.5|851.5|853.6|852.6|854.1|853.1|852.4|851.4|250
1712320800000|2024-04-05 12:40:00|853.5|852.5|854.1|853.1|855.1|854.1|853.1|852.1|1858
1712321100000|2024-04-05 12:45:00|854|853|854.4|853.4|854.9|853.9|853.6|852.6|647
1712321400000|2024-04-05 12:50:00|854.5|853.5|856.4|855.4|856.9|855.9|854.4|853.4|2085
1712321700000|2024-04-05 12:55:00|856.5|855.5|857.6|856.6|858.1|857.1|856.4|855.4|2181
1712322000000|2024-04-05 13:00:00|857.8|856.8|856.4|855.4|857.8|856.8|855.6|854.6|1970
1712322300000|2024-04-05 13:05:00|856.3|855.3|857.5|856.5|858|857|856.1|855.1|805
1712322600000|2024-04-05 13:10:00|857.6|856.6|857.6|856.6|858.4|857.4|856.9|855.9|395
1712322900000|2024-04-05 13:15:00|857.8|856.8|858.9|857.9|859|858|857.6|856.6|1699
1712323200000|2024-04-05 13:20:00|859|858|858.4|857.4|859.1|858.1|857.9|856.9|812
1712323500000|2024-04-05 13:25:00|858.5|857.5|858.1|857.1|859.1|858.1|857.9|856.9|524
1712323800000|2024-04-05 13:30:00|858.3|857.3|856.9|855.9|858.5|857.5|856.1|855.1|814
1712324100000|2024-04-05 13:35:00|857|856|854.6|853.6|857.3|856.3|854.4|853.4|756
1712324400000|2024-04-05 13:40:00|854.8|853.8|853.1|852.1|855|854|852.6|851.6|1922
1712324700000|2024-04-05 13:45:00|853|852|851.1|850.1|853.1|852.1|850.9|849.9|704
1712325000000|2024-04-05 13:50:00|850.9|849.9|851.6|850.6|851.9|850.9|850.8|849.8|329
1712325300000|2024-04-05 13:55:00|851.5|850.5|852.4|851.4|852.6|851.6|850.9|849.9|425
1712325600000|2024-04-05 14:00:00|852.6|851.6|852.9|851.9|853.8|852.8|852.1|851.1|1622
1712325900000|2024-04-05 14:05:00|853|852|853.6|852.6|854.1|853.1|852.9|851.9|958
1712326200000|2024-04-05 14:10:00|853.9|852.9|853.4|852.4|854.4|853.4|853.1|852.1|343
1712326500000|2024-04-05 14:15:00|853.6|852.6|854.1|853.1|854.3|853.3|852.4|851.4|1030
1712326800000|2024-04-05 14:20:00|853.9|852.9|855.5|854.5|855.9|854.9|853.6|852.6|1101
1712327100000|2024-04-05 14:25:00|855.6|854.6|856.1|855.1|856.4|855.4|854.9|853.9|918
1712327400000|2024-04-05 14:30:00|856.4|855.4|856.6|855.6|857.9|856.9|855.9|854.9|509
1712327700000|2024-04-05 14:35:00|856.9|855.9|856.4|855.4|857.1|856.1|856.1|855.1|615
1712328000000|2024-04-05 14:40:00|856.6|855.6|854.9|853.9|856.9|855.9|854.9|853.9|1188
1712328300000|2024-04-05 14:45:00|854.8|853.8|856.9|855.9|857.1|856.1|854.4|853.4|566
1712328600000|2024-04-05 14:50:00|856.6|855.6|855.9|854.9|857.1|856.1|855.6|854.6|1460
1712328900000|2024-04-05 14:55:00|856|855|856.1|855.1|856.6|855.6|855.9|854.9|424
1712329200000|2024-04-05 15:00:00|856.3|855.3|858.4|857.4|858.4|857.4|856.1|855.1|644
1712329500000|2024-04-05 15:05:00|858.5|857.5|857.4|856.4|859|858|857.4|856.4|1064
1712329800000|2024-04-05 15:10:00|857.5|856.5|859.1|858.1|859.4|858.4|857.4|856.4|1237
1712330100000|2024-04-05 15:15:00|859.4|858.4|859.1|858.1|859.6|858.6|858.9|857.9|641
1712330400000|2024-04-05 15:20:00|858.9|857.9|859.6|858.6|860.9|859.9|858.9|857.9|3666
1712330700000|2024-04-05 15:25:00|859.4|858.4|857.4|856.4|859.6|858.6|857.4|856.4|4699
1712331000000|2024-04-05 15:30:00|857.1|856.1|856.9|855.9|857.1|856.1|855.1|854.1|1781
1712331300000|2024-04-05 15:35:00|856.8|855.8|856.6|855.6|857.4|856.4|856.4|855.4|1146
1712331600000|2024-04-05 15:40:00|856.5|855.5|855.6|854.6|856.6|855.6|855.4|854.4|228
1712331900000|2024-04-05 15:45:00|855.9|854.9|855.4|854.4|855.9|854.9|854.9|853.9|253
1712332200000|2024-04-05 15:50:00|855.6|854.6|856.6|855.6|856.6|855.6|855.4|854.4|257
1712332500000|2024-04-05 15:55:00|857.6|856.6|858.4|857.4|858.6|857.6|857.4|856.4|532
1712332800000|2024-04-05 16:00:00|858.1|857.1|858.6|857.6|859.1|858.1|858.1|857.1|225
1712333100000|2024-04-05 16:05:00|858.4|857.4|858.4|857.4|858.9|857.9|857.9|856.9|273
1712333400000|2024-04-05 16:10:00|858.5|857.5|859.6|858.6|860.1|859.1|858.4|857.4|399
1712333700000|2024-04-05 16:15:00|859.4|858.4|859.1|858.1|859.9|858.9|858.9|857.9|273
1712334000000|2024-04-05 16:20:00|859.3|858.3|859.4|858.4|860.1|859.1|859.1|858.1|263
1712334300000|2024-04-05 16:25:00|859.3|858.3|859.9|858.9|859.9|858.9|858.6|857.6|285
1712334600000|2024-04-05 16:30:00|860|859|860.6|859.6|860.9|859.9|859.9|858.9|972
1712334900000|2024-04-05 16:35:00|860.8|859.8|860.9|859.9|861.4|860.4|860.6|859.6|548
1712335200000|2024-04-05 16:40:00|860.6|859.6|860.4|859.4|860.8|859.8|860.1|859.1|226
1712335500000|2024-04-05 16:45:00|860.3|859.3|860.1|859.1|860.6|859.6|859.6|858.6|1411
1712335800000|2024-04-05 16:50:00|860.4|859.4|860.3|859.3|860.9|859.9|859.9|858.9|388
1712336100000|2024-04-05 16:55:00|860.1|859.1|860.5|859.5|860.5|859.5|859.9|858.9|152
1712336400000|2024-04-05 17:00:00|860.6|859.6|860.6|859.6|861.1|860.1|860.5|859.5|135
1712336700000|2024-04-05 17:05:00|860.5|859.5|860.6|859.6|861.1|860.1|860.4|859.4|141
1712337000000|2024-04-05 17:10:00|860.9|859.9|861.1|860.1|861.1|860.1|860.9|859.9|222
1712337300000|2024-04-05 17:15:00|860.9|859.9|861.6|860.6|861.6|860.6|860.6|859.6|319
1712337600000|2024-04-05 17:20:00|861.4|860.4|861.9|860.9|862.1|861.1|861.4|860.4|177
1712337900000|2024-04-05 17:25:00|862|861|862.9|861.9|862.9|861.9|861.6|860.6|265
1712338200000|2024-04-05 17:30:00|862.6|861.6|862.4|861.4|862.8|861.8|861.9|860.9|278
1712338500000|2024-04-05 17:35:00|862.5|861.5|861.1|860.1|862.6|861.6|860.9|859.9|320
1712338800000|2024-04-05 17:40:00|861.4|860.4|861.1|860.1|861.6|860.6|861.1|860.1|347
1712339100000|2024-04-05 17:45:00|861.3|860.3|860.9|859.9|861.4|860.4|860.1|859.1|222
1712339400000|2024-04-05 17:50:00|860.8|859.8|860.4|859.4|860.9|859.9|859.9|858.9|168
1712339700000|2024-04-05 17:55:00|860.5|859.5|861.1|860.1|861.4|860.4|860.4|859.4|154
1712340000000|2024-04-05 18:00:00|861|860|860.9|859.9|861.4|860.4|860.6|859.6|254
1712340300000|2024-04-05 18:05:00|860.6|859.6|860.4|859.4|860.9|859.9|859.6|858.6|166
1712340600000|2024-04-05 18:10:00|860.6|859.6|860.1|859.1|860.8|859.8|859.9|858.9|166
1712340900000|2024-04-05 18:15:00|859.9|858.9|858.6|857.6|860.1|859.1|858.1|857.1|738
1712341200000|2024-04-05 18:20:00|858.8|857.8|857.5|856.5|858.9|857.9|857.1|856.1|233
1712341500000|2024-04-05 18:25:00|857.6|856.6|856.4|855.4|858|857|856.1|855.1|1237
1712341800000|2024-04-05 18:30:00|856.5|855.5|853.8|852.8|856.5|855.5|853.6|852.6|716
1712342100000|2024-04-05 18:35:00|853.6|852.6|854.1|853.1|854.4|853.4|853.1|852.1|219
1712342400000|2024-04-05 18:40:00|853.9|852.9|853.6|852.6|854.1|853.1|853.4|852.4|40
1712342700000|2024-04-05 18:45:00|853.5|852.5|852.6|851.6|853.6|852.6|852.6|851.6|501
1712343000000|2024-04-05 18:50:00|852.9|851.9|852.4|851.4|852.9|851.9|852.4|851.4|66
1712343300000|2024-04-05 18:55:00|852.6|851.6|852.5|851.5|852.9|851.9|852.1|851.1|95
1712343600000|2024-04-05 19:00:00|852.6|851.6|852.8|851.8|852.9|851.9|852.3|851.3|40
1712343900000|2024-04-05 19:05:00|852.6|851.6|851.6|850.6|852.6|851.6|851.6|850.6|45
1712344200000|2024-04-05 19:10:00|851.9|850.9|851.9|850.9|852.1|851.1|851.6|850.6|37
1712344500000|2024-04-05 19:15:00|852|851|851.9|850.9|852|851|851.4|850.4|17
1712344800000|2024-04-05 19:20:00|851.8|850.8|851.9|850.9|852|851|851.5|850.5|9
1712345100000|2024-04-05 19:25:00|852|851|852|851|852.1|851.1|851.6|850.6|22
1712345400000|2024-04-05 19:30:00|852.1|851.1|852.9|851.9|852.9|851.9|852|851|178
1712345700000|2024-04-05 19:35:00|852.8|851.8|851.9|850.9|852.9|851.9|851.9|850.9|379
1712346000000|2024-04-05 19:40:00|852|851|851.4|850.4|852.1|851.1|851.4|850.4|43
1712346300000|2024-04-05 19:45:00|851.6|850.6|851.9|850.9|851.9|850.9|851.4|850.4|25
1712346600000|2024-04-05 19:50:00|851.6|850.6|852.1|851.1|852.1|851.1|851.4|850.4|27
1712346900000|2024-04-05 19:55:00|852|851|851.5|850.5|852.1|851.1|851.3|850.3|79
1712347200000|2024-04-05 20:00:00|851.4|850.4|851|850|851.4|850.4|850.9|849.9|51
1712347500000|2024-04-05 20:05:00|850.9|849.9|850.6|849.6|850.9|849.9|850.5|849.5|248
1712347800000|2024-04-05 20:10:00|850.8|849.8|851|850|851|850|850.6|849.6|33
1712348100000|2024-04-05 20:15:00|851.1|850.1|850.9|849.9|851.1|850.1|850.8|849.8|21
1712348400000|2024-04-05 20:20:00|850.8|849.8|850.8|849.8|850.9|849.9|850.6|849.6|13
1712348700000|2024-04-05 20:25:00|850.6|849.6|850.4|849.4|850.8|849.8|850.4|849.4|55
1712349000000|2024-04-05 20:30:00|850.5|849.5|850.4|849.4|850.6|849.6|850.1|849.1|96
1712349300000|2024-04-05 20:35:00|850.5|849.5|851.1|850.1|851.1|850.1|850.4|849.4|19
1712349600000|2024-04-05 20:40:00|851.3|850.3|850.3|849.3|851.3|850.3|850.1|849.1|357
1712349900000|2024-04-05 20:45:00|850.4|849.4|850.5|849.5|850.9|849.9|850.4|849.4|18
1712350200000|2024-04-05 20:50:00|850.4|849.4|850.6|849.6|850.9|849.9|850.4|849.4|9
1712350500000|2024-04-05 20:55:00|850.5|849.5|850.6|849.6|850.8|849.8|850.3|849.3|33
1712527200000|2024-04-07 22:00:00|847.3|846.3|845.9|844.9|848.9|847.9|844.4|843.4|174
1712527500000|2024-04-07 22:05:00|845.8|844.8|847.8|846.8|847.9|846.9|845.6|844.6|23
1712527800000|2024-04-07 22:10:00|847.6|846.6|846.9|845.9|847.8|846.8|846.5|845.5|2
1712528100000|2024-04-07 22:15:00|847|846|846.8|845.8|847.4|846.4|846.3|845.3|15
1712528400000|2024-04-07 22:20:00|847|846|846.5|845.5|847|846|846.3|845.3|339
1712528700000|2024-04-07 22:25:00|846.6|845.6|846.4|845.4|846.6|845.6|846.3|845.3|12
1712529000000|2024-04-07 22:30:00|846.5|845.5|846.3|845.3|846.6|845.6|846.1|845.1|20
1712529300000|2024-04-07 22:35:00|846.4|845.4|846.3|845.3|846.5|845.5|846.1|845.1|6
1712529600000|2024-04-07 22:40:00|846.1|845.1|845.6|844.6|846.3|845.3|845.5|844.5|3
1712529900000|2024-04-07 22:45:00|845.8|844.8|845.6|844.6|845.8|844.8|845.6|844.6|7
1712530200000|2024-04-07 22:50:00|845.5|844.5|845.5|844.5|845.8|844.8|845.5|844.5|2
1712530500000|2024-04-07 22:55:00|845.4|844.4|846|845|846|845|845.4|844.4|15
1712530800000|2024-04-07 23:00:00|845.9|844.9|846.3|845.3|846.4|845.4|845.9|844.9|27
1712531100000|2024-04-07 23:05:00|846.4|845.4|846.1|845.1|846.4|845.4|846.1|845.1|1
1712531400000|2024-04-07 23:10:00|846.3|845.3|846.5|845.5|846.6|845.6|846.3|845.3|13
1712531700000|2024-04-07 23:15:00|846.4|845.4|846.1|845.1|846.4|845.4|846.1|845.1|6
1712532000000|2024-04-07 23:20:00|846.3|845.3|846.3|845.3|846.5|845.5|846.1|845.1|11
1712532300000|2024-04-07 23:25:00|846.1|845.1|846.1|845.1|846.4|845.4|846.1|845.1|7
1712532600000|2024-04-07 23:30:00|846.3|845.3|846|845|846.5|845.5|846|845|18
1712532900000|2024-04-07 23:35:00|845.8|844.8|845.3|844.3|845.9|844.9|845.3|844.3|10
1712533200000|2024-04-07 23:40:00|845.1|844.1|845.1|844.1|845.3|844.3|844.8|843.8|11
1712533500000|2024-04-07 23:45:00|845.3|844.3|845|844|845.3|844.3|844.9|843.9|5
1712533800000|2024-04-07 23:50:00|845.1|844.1|845|844|845.4|844.4|845|844|26
1712534100000|2024-04-07 23:55:00|844.9|843.9|845|844|845.4|844.4|844.9|843.9|21
1712534400000|2024-04-08 00:00:00|845.1|844.1|843.8|842.8|845.1|844.1|843.6|842.6|62
1712534700000|2024-04-08 00:05:00|843.4|842.4|843.5|842.5|843.9|842.9|843.3|842.3|30
1712535000000|2024-04-08 00:10:00|843.4|842.4|843.1|842.1|843.6|842.6|843.1|842.1|11
1712535300000|2024-04-08 00:15:00|843.3|842.3|842.4|841.4|843.4|842.4|842.3|841.3|90
1712535600000|2024-04-08 00:20:00|842.3|841.3|841.5|840.5|842.4|841.4|841.4|840.4|27
1712535900000|2024-04-08 00:25:00|841.4|840.4|841.1|840.1|841.5|840.5|841.1|840.1|11
1712536200000|2024-04-08 00:30:00|841.3|840.3|840.6|839.6|841.4|840.4|840.6|839.6|40
1712536500000|2024-04-08 00:35:00|840.8|839.8|840.3|839.3|840.9|839.9|840.3|839.3|37
1712536800000|2024-04-08 00:40:00|840.1|839.1|839.9|838.9|840.6|839.6|839.9|838.9|52
1712537100000|2024-04-08 00:45:00|839.8|838.8|838.6|837.6|839.8|838.8|838.6|837.6|136
1712537400000|2024-04-08 00:50:00|838.5|837.5|838.5|837.5|838.6|837.6|838.3|837.3|29
1712537700000|2024-04-08 00:55:00|838.6|837.6|838.8|837.8|838.9|837.9|838.5|837.5|31
1712538000000|2024-04-08 01:00:00|838.9|837.9|833.9|832.9|838.9|837.9|833.5|832.5|237
1712538300000|2024-04-08 01:05:00|834|833|834.9|833.9|835.3|834.3|833.6|832.6|42
1712538600000|2024-04-08 01:10:00|835|834|835|834|835.3|834.3|834.5|833.5|53
1712538900000|2024-04-08 01:15:00|835.1|834.1|834.6|833.6|835.5|834.5|834.4|833.4|95
1712539200000|2024-04-08 01:20:00|834.8|833.8|834.8|833.8|835.1|834.1|834.3|833.3|39
1712539500000|2024-04-08 01:25:00|834.6|833.6|834.6|833.6|834.8|833.8|834.3|833.3|6
1712539800000|2024-04-08 01:30:00|834.8|833.8|834.1|833.1|834.8|833.8|833.8|832.8|113
1712540100000|2024-04-08 01:35:00|833.9|832.9|835.3|834.3|835.3|834.3|833.8|832.8|282
1712540400000|2024-04-08 01:40:00|835.1|834.1|836.1|835.1|836.1|835.1|835.1|834.1|208
1712540700000|2024-04-08 01:45:00|836|835|836.4|835.4|836.5|835.5|836|835|3
1712541000000|2024-04-08 01:50:00|836.5|835.5|838.6|837.6|838.8|837.8|836.5|835.5|56
1712541300000|2024-04-08 01:55:00|838.5|837.5|838.9|837.9|838.9|837.9|838|837|117
1712541600000|2024-04-08 02:00:00|839.1|838.1|839.5|838.5|839.6|838.6|838.8|837.8|12
1712541900000|2024-04-08 02:05:00|839.4|838.4|839.8|838.8|840|839|839.1|838.1|7
1712542200000|2024-04-08 02:10:00|839.6|838.6|840.1|839.1|840.1|839.1|839.6|838.6|12
1712542500000|2024-04-08 02:15:00|840|839|839.6|838.6|840|839|839.5|838.5|13
1712542800000|2024-04-08 02:20:00|839.5|838.5|839.8|838.8|839.9|838.9|839.5|838.5|1
1712543100000|2024-04-08 02:25:00|839.9|838.9|839.9|838.9|839.9|838.9|839.5|838.5|1
1712543400000|2024-04-08 02:30:00|840|839|841.3|840.3|841.6|840.6|840|839|109
1712543700000|2024-04-08 02:35:00|841|840|842|841|842.3|841.3|841|840|6
1712544000000|2024-04-08 02:40:00|841.8|840.8|842.3|841.3|842.5|841.5|841.8|840.8|1
1712544300000|2024-04-08 02:45:00|842|841|842.8|841.8|842.8|841.8|842|841|1
1712544600000|2024-04-08 02:50:00|842.5|841.5|842.3|841.3|842.5|841.5|842|841|0
1712544900000|2024-04-08 02:55:00|842.4|841.4|841.4|840.4|842.4|841.4|841.3|840.3|7
1712545200000|2024-04-08 03:00:00|841.3|840.3|841.3|840.3|841.5|840.5|840.8|839.8|2
1712545500000|2024-04-08 03:05:00|841|840|841.5|840.5|841.8|840.8|841|840|5
1712545800000|2024-04-08 03:10:00|841.8|840.8|841.3|840.3|841.9|840.9|841.3|840.3|4
1712546100000|2024-04-08 03:15:00|841.5|840.5|840.6|839.6|841.5|840.5|840.5|839.5|3
1712546400000|2024-04-08 03:20:00|840.5|839.5|840.8|839.8|841|840|840.5|839.5|5
1712546700000|2024-04-08 03:25:00|840.9|839.9|840.9|839.9|841|840|840.8|839.8|2
1712547000000|2024-04-08 03:30:00|840.8|839.8|841.3|840.3|841.4|840.4|840.1|839.1|17
1712547300000|2024-04-08 03:35:00|841.4|840.4|840.8|839.8|841.4|840.4|840.8|839.8|3
1712547600000|2024-04-08 03:40:00|840.9|839.9|840.8|839.8|840.9|839.9|840.8|839.8|0
1712547900000|2024-04-08 03:45:00|841|840|840.8|839.8|841|840|840.8|839.8|0
1712548200000|2024-04-08 03:50:00|840.9|839.9|840.8|839.8|841|840|840.8|839.8|0
1712548500000|2024-04-08 03:55:00|840.9|839.9|840.8|839.8|841.1|840.1|840.8|839.8|11
1712548800000|2024-04-08 04:00:00|840.6|839.6|840.8|839.8|840.9|839.9|840.5|839.5|1
1712549100000|2024-04-08 04:05:00|840.6|839.6|841.4|840.4|841.4|840.4|840.6|839.6|10
1712549400000|2024-04-08 04:10:00|841.3|840.3|841.4|840.4|841.4|840.4|840.9|839.9|8
1712549700000|2024-04-08 04:15:00|841.3|840.3|841.1|840.1|841.3|840.3|841|840|22
1712550000000|2024-04-08 04:20:00|841|840|841|840|841|840|840.9|839.9|0
1712550300000|2024-04-08 04:25:00|841.1|840.1|841|840|841.1|840.1|841|840|0
1712550600000|2024-04-08 04:30:00|840.9|839.9|841|840|841.1|840.1|840.8|839.8|1
1712551200000|2024-04-08 04:40:00|841.1|840.1|841.3|840.3|841.3|840.3|840.8|839.8|5
1712551500000|2024-04-08 04:45:00|841|840|841.4|840.4|841.4|840.4|841|840|24
1712551800000|2024-04-08 04:50:00|841.3|840.3|841|840|841.4|840.4|840.9|839.9|4
1712552100000|2024-04-08 04:55:00|841.1|840.1|841.5|840.5|841.6|840.6|841|840|18
1712552400000|2024-04-08 05:00:00|841.4|840.4|842.3|841.3|842.3|841.3|841.4|840.4|14
1712552700000|2024-04-08 05:05:00|842.1|841.1|842|841|842.3|841.3|842|841|2
1712553000000|2024-04-08 05:10:00|842.1|841.1|842|841|842.1|841.1|842|841|3
1712553300000|2024-04-08 05:15:00|841.9|840.9|841|840|841.9|840.9|840.5|839.5|182
1712553600000|2024-04-08 05:20:00|840.6|839.6|840.9|839.9|840.9|839.9|840.6|839.6|254
1712553900000|2024-04-08 05:25:00|841|840|841|840|841.1|840.1|841|840|7
1712554200000|2024-04-08 05:30:00|841.1|840.1|838.3|837.3|841.4|840.4|838.1|837.1|2478
1712554500000|2024-04-08 05:35:00|838.4|837.4|838.1|837.1|838.9|837.9|837.9|836.9|116
1712554800000|2024-04-08 05:40:00|838.5|837.5|837.9|836.9|838.5|837.5|837.5|836.5|47
1712555100000|2024-04-08 05:45:00|837.8|836.8|837.5|836.5|837.9|836.9|837.4|836.4|20
1712555400000|2024-04-08 05:50:00|837.6|836.6|837.9|836.9|837.9|836.9|837.4|836.4|55
1712555700000|2024-04-08 05:55:00|838|837|837.8|836.8|838|837|837.5|836.5|35
1712556000000|2024-04-08 06:00:00|837.9|836.9|837.9|836.9|838.4|837.4|837.6|836.6|28
1712556300000|2024-04-08 06:05:00|838.1|837.1|838.1|837.1|838.4|837.4|837.8|836.8|458
1712556600000|2024-04-08 06:10:00|838|837|838.1|837.1|838.6|837.6|837.9|836.9|178
1712556900000|2024-04-08 06:15:00|838|837|837.8|836.8|838.6|837.6|837.4|836.4|96
1712557200000|2024-04-08 06:20:00|837.6|836.6|838.4|837.4|838.6|837.6|837.6|836.6|99
1712557500000|2024-04-08 06:25:00|838.6|837.6|838.4|837.4|838.9|837.9|838.4|837.4|15
1712557800000|2024-04-08 06:30:00|838.3|837.3|839.1|838.1|839.4|838.4|838.1|837.1|68
1712558100000|2024-04-08 06:35:00|838.9|837.9|838.9|837.9|839.1|838.1|838.4|837.4|69
1712558400000|2024-04-08 06:40:00|838.8|837.8|838.4|837.4|838.9|837.9|837.9|836.9|225
1712558700000|2024-04-08 06:45:00|838.3|837.3|838.4|837.4|838.4|837.4|838.3|837.3|22
1712559000000|2024-04-08 06:50:00|838.6|837.6|838.6|837.6|839.1|838.1|838.4|837.4|269
1712559300000|2024-04-08 06:55:00|838.4|837.4|837.9|836.9|838.4|837.4|837.6|836.6|83
1712559600000|2024-04-08 07:00:00|838|837|839.4|838.4|839.4|838.4|836.9|835.9|316
1712559900000|2024-04-08 07:05:00|839.1|838.1|837.9|836.9|839.9|838.9|837.4|836.4|347
1712560200000|2024-04-08 07:10:00|838.1|837.1|840.1|839.1|840.1|839.1|837.9|836.9|195
1712560500000|2024-04-08 07:15:00|840|839|840.4|839.4|840.4|839.4|839.4|838.4|292
1712560800000|2024-04-08 07:20:00|840.6|839.6|841.1|840.1|841.1|840.1|839.4|838.4|816
1712561100000|2024-04-08 07:25:00|840.9|839.9|840.8|839.8|841.4|840.4|840.4|839.4|1023
1712561400000|2024-04-08 07:30:00|840.6|839.6|840.9|839.9|842.1|841.1|840.4|839.4|525
1712561700000|2024-04-08 07:35:00|840.8|839.8|840.8|839.8|841.1|840.1|840.1|839.1|160
1712562000000|2024-04-08 07:40:00|840.9|839.9|842.4|841.4|842.6|841.6|840.6|839.6|347
1712562300000|2024-04-08 07:45:00|842.3|841.3|841.4|840.4|842.4|841.4|840.9|839.9|151
1712562600000|2024-04-08 07:50:00|841.3|840.3|841.9|840.9|842.4|841.4|841.1|840.1|550
1712562900000|2024-04-08 07:55:00|841.6|840.6|842.9|841.9|843|842|841.1|840.1|733
1712563200000|2024-04-08 08:00:00|842.6|841.6|843.4|842.4|843.6|842.6|841.5|840.5|709
1712563500000|2024-04-08 08:05:00|843.5|842.5|841.9|840.9|843.5|842.5|841.6|840.6|1086
1712563800000|2024-04-08 08:10:00|841.6|840.6|843.6|842.6|844.6|843.6|841.6|840.6|1786
1712564100000|2024-04-08 08:15:00|843.4|842.4|842.9|841.9|844.1|843.1|842.4|841.4|764
1712564400000|2024-04-08 08:20:00|842.6|841.6|842.4|841.4|842.9|841.9|840.9|839.9|745
1712564700000|2024-04-08 08:25:00|842.1|841.1|844.4|843.4|844.6|843.6|841.6|840.6|1728
1712565000000|2024-04-08 08:30:00|844.1|843.1|845.9|844.9|846.1|845.1|844.1|843.1|1441
1712565300000|2024-04-08 08:35:00|846.1|845.1|846.4|845.4|846.4|845.4|844.9|843.9|508
1712565600000|2024-04-08 08:40:00|846.6|845.6|848.1|847.1|848.4|847.4|846.5|845.5|290
1712565900000|2024-04-08 08:45:00|847.9|846.9|848.1|847.1|848.4|847.4|846.4|845.4|848
1712566200000|2024-04-08 08:50:00|848|847|848.1|847.1|848.4|847.4|847.1|846.1|292
1712566500000|2024-04-08 08:55:00|848|847|848.9|847.9|849.3|848.3|848|847|1319
1712566800000|2024-04-08 09:00:00|848.6|847.6|848.9|847.9|848.9|847.9|848.3|847.3|537
1712567100000|2024-04-08 09:05:00|848.6|847.6|849.1|848.1|849.5|848.5|848.6|847.6|221
1712567400000|2024-04-08 09:10:00|848.9|847.9|847.9|846.9|849.1|848.1|847.4|846.4|436
1712567700000|2024-04-08 09:15:00|847.8|846.8|848.4|847.4|848.6|847.6|847.6|846.6|553
1712568000000|2024-04-08 09:20:00|848.5|847.5|848.5|847.5|848.6|847.6|847.6|846.6|188
1712568300000|2024-04-08 09:25:00|848.4|847.4|849|848|849.3|848.3|848.1|847.1|232
1712568600000|2024-04-08 09:30:00|849.1|848.1|849.4|848.4|849.9|848.9|849|848|199
1712568900000|2024-04-08 09:35:00|849.3|848.3|847.9|846.9|849.6|848.6|847.6|846.6|170
1712569200000|2024-04-08 09:40:00|847.8|846.8|847.1|846.1|847.8|846.8|846.6|845.6|557
1712569500000|2024-04-08 09:45:00|847.4|846.4|846.1|845.1|847.5|846.5|845.9|844.9|221
1712569800000|2024-04-08 09:50:00|846|845|845.1|844.1|846|845|844.6|843.6|304
1712570100000|2024-04-08 09:55:00|845.3|844.3|845.4|844.4|845.8|844.8|844.9|843.9|127
1712570400000|2024-04-08 10:00:00|845.1|844.1|844.3|843.3|845.4|844.4|844.1|843.1|309
1712570700000|2024-04-08 10:05:00|844.1|843.1|844.4|843.4|844.6|843.6|843.9|842.9|157
1712571000000|2024-04-08 10:10:00|844.6|843.6|845.8|844.8|845.9|844.9|844.4|843.4|240
1712571300000|2024-04-08 10:15:00|845.9|844.9|845.9|844.9|846.8|845.8|845.6|844.6|228
1712571600000|2024-04-08 10:20:00|845.8|844.8|846.9|845.9|847.1|846.1|845.6|844.6|169
1712571900000|2024-04-08 10:25:00|847|846|846.4|845.4|847|846|845.9|844.9|343
1712572200000|2024-04-08 10:30:00|846.5|845.5|847.9|846.9|847.9|846.9|846.5|845.5|516
1712572500000|2024-04-08 10:35:00|847.6|846.6|847.6|846.6|848.4|847.4|847.4|846.4|161
1712572800000|2024-04-08 10:40:00|847.8|846.8|847.9|846.9|848|847|847.1|846.1|184
1712573100000|2024-04-08 10:45:00|847.6|846.6|847.6|846.6|848.3|847.3|847.4|846.4|151
1712573400000|2024-04-08 10:50:00|847.4|846.4|847.1|846.1|847.4|846.4|846.9|845.9|184
1712573700000|2024-04-08 10:55:00|847.4|846.4|847.1|846.1|847.4|846.4|846.8|845.8|129
1712574000000|2024-04-08 11:00:00|847.4|846.4|846.6|845.6|847.9|846.9|846.6|845.6|222
1712574300000|2024-04-08 11:05:00|846.8|845.8|847.4|846.4|847.4|846.4|846.5|845.5|122
1712574600000|2024-04-08 11:10:00|847.1|846.1|847.1|846.1|847.4|846.4|846.6|845.6|47
1712574900000|2024-04-08 11:15:00|847|846|846.9|845.9|847.4|846.4|846.4|845.4|62
1712575200000|2024-04-08 11:20:00|846.8|845.8|847.4|846.4|848|847|846.6|845.6|294
1712575500000|2024-04-08 11:25:00|847.3|846.3|846.4|845.4|847.5|846.5|845.4|844.4|177
1712575800000|2024-04-08 11:30:00|846.3|845.3|847.1|846.1|847.4|846.4|846.1|845.1|141
1712576100000|2024-04-08 11:35:00|847.3|846.3|846.6|845.6|847.4|846.4|846.4|845.4|83
1712576400000|2024-04-08 11:40:00|846.8|845.8|847|846|847.4|846.4|846.6|845.6|67
1712576700000|2024-04-08 11:45:00|846.9|845.9|848|847|848.3|847.3|846.9|845.9|74
1712577000000|2024-04-08 11:50:00|847.9|846.9|849.6|848.6|849.8|848.8|847.9|846.9|3076
1712577300000|2024-04-08 11:55:00|849.8|848.8|850.9|849.9|850.9|849.9|849.6|848.6|339
1712577600000|2024-04-08 12:00:00|850.4|849.4|849.1|848.1|850.6|849.6|848.9|847.9|416
1712577900000|2024-04-08 12:05:00|849|848|847.4|846.4|849|848|847.1|846.1|1266
1712578200000|2024-04-08 12:10:00|847.6|846.6|848.9|847.9|848.9|847.9|847.4|846.4|259
1712578500000|2024-04-08 12:15:00|848.6|847.6|848|847|849.1|848.1|847.9|846.9|186
1712578800000|2024-04-08 12:20:00|847.9|846.9|848.4|847.4|848.4|847.4|847.6|846.6|88
1712579100000|2024-04-08 12:25:00|848.1|847.1|848.1|847.1|848.4|847.4|847.4|846.4|110
1712579400000|2024-04-08 12:30:00|848.4|847.4|848.5|847.5|849.1|848.1|848.1|847.1|180
1712579700000|2024-04-08 12:35:00|848.4|847.4|848.4|847.4|848.5|847.5|847.9|846.9|179
1712580000000|2024-04-08 12:40:00|848.5|847.5|847.1|846.1|848.5|847.5|847|846|548
1712580300000|2024-04-08 12:45:00|847|846|846.1|845.1|847.1|846.1|845.8|844.8|274
1712580600000|2024-04-08 12:50:00|846|845|845.9|844.9|846.1|845.1|845.1|844.1|181
1712580900000|2024-04-08 12:55:00|845.6|844.6|845.6|844.6|846.1|845.1|845.3|844.3|450
1712581200000|2024-04-08 13:00:00|845.8|844.8|847.5|846.5|849.3|848.3|845.6|844.6|1753
1712581500000|2024-04-08 13:05:00|847.4|846.4|846.9|845.9|848.6|847.6|846.9|845.9|283
1712581800000|2024-04-08 13:10:00|846.6|845.6|847.5|846.5|847.8|846.8|845.6|844.6|1229
1712582100000|2024-04-08 13:15:00|847.4|846.4|846.6|845.6|847.6|846.6|845.9|844.9|210
1712582400000|2024-04-08 13:20:00|846.4|845.4|848.4|847.4|848.9|847.9|846.4|845.4|1124
1712582700000|2024-04-08 13:25:00|848.3|847.3|847.1|846.1|848.6|847.6|846.9|845.9|783
1712583000000|2024-04-08 13:30:00|847.3|846.3|849.4|848.4|849.4|848.4|846.6|845.6|544
1712583300000|2024-04-08 13:35:00|849.3|848.3|848.8|847.8|849.4|848.4|848|847|290
1712583600000|2024-04-08 13:40:00|848.9|847.9|845.4|844.4|848.9|847.9|844.9|843.9|980
1712583900000|2024-04-08 13:45:00|845.1|844.1|843.6|842.6|845.4|844.4|843.6|842.6|1324
1712584200000|2024-04-08 13:50:00|843.9|842.9|843.9|842.9|844.4|843.4|843.4|842.4|853
1712584500000|2024-04-08 13:55:00|844.1|843.1|842.9|841.9|844.1|843.1|841.6|840.6|751
1712584800000|2024-04-08 14:00:00|843.1|842.1|841.8|840.8|843.5|842.5|840.9|839.9|647
1712585100000|2024-04-08 14:05:00|841.6|840.6|839.1|838.1|842.4|841.4|838.9|837.9|690
1712585400000|2024-04-08 14:10:00|839.4|838.4|839.1|838.1|840.4|839.4|838.4|837.4|888
1712585700000|2024-04-08 14:15:00|839|838|838.1|837.1|839|838|837.1|836.1|993
1712586000000|2024-04-08 14:20:00|838.3|837.3|837.4|836.4|839.9|838.9|837.1|836.1|549
1712586300000|2024-04-08 14:25:00|837.3|836.3|838.9|837.9|839.4|838.4|837|836|474
1712586600000|2024-04-08 14:30:00|838.6|837.6|840.4|839.4|841.4|840.4|837.6|836.6|1159
1712586900000|2024-04-08 14:35:00|840.6|839.6|839.6|838.6|840.6|839.6|839.1|838.1|711
1712587200000|2024-04-08 14:40:00|839.9|838.9|840.5|839.5|842|841|839.8|838.8|529
1712587500000|2024-04-08 14:45:00|840.6|839.6|841.5|840.5|842.3|841.3|840.4|839.4|684
1712587800000|2024-04-08 14:50:00|841.6|840.6|841.6|840.6|842.9|841.9|840.9|839.9|1200
1712588100000|2024-04-08 14:55:00|841.8|840.8|840.6|839.6|841.8|840.8|840.1|839.1|1081
1712588400000|2024-04-08 15:00:00|840.8|839.8|840.9|839.9|841.1|840.1|839.8|838.8|716
1712588700000|2024-04-08 15:05:00|841|840|841.6|840.6|841.9|840.9|839.9|838.9|1922
1712589000000|2024-04-08 15:10:00|841.8|840.8|841.4|840.4|841.9|840.9|840.4|839.4|844
1712589300000|2024-04-08 15:15:00|841.5|840.5|839.9|838.9|841.8|840.8|839.8|838.8|1417
1712589600000|2024-04-08 15:20:00|839.6|838.6|837.9|836.9|840.4|839.4|837.1|836.1|1121
1712589900000|2024-04-08 15:25:00|838.1|837.1|838.1|837.1|839.9|838.9|837.9|836.9|7579
1712590200000|2024-04-08 15:30:00|838.3|837.3|838.9|837.9|839.6|838.6|837.9|836.9|1748
1712590500000|2024-04-08 15:35:00|838.8|837.8|839.9|838.9|840.1|839.1|838.1|837.1|3237
1712590800000|2024-04-08 15:40:00|839.8|838.8|839.6|838.6|840.1|839.1|839.1|838.1|458
1712591100000|2024-04-08 15:45:00|839.4|838.4|837|836|839.4|838.4|836.9|835.9|701
1712591400000|2024-04-08 15:50:00|837.1|836.1|834.4|833.4|837.1|836.1|834.4|833.4|951
1712591700000|2024-04-08 15:55:00|834.5|833.5|833.4|832.4|834.9|833.9|832.9|831.9|2399
1712592000000|2024-04-08 16:00:00|833.6|832.6|834.9|833.9|835.4|834.4|833.4|832.4|2011
1712592300000|2024-04-08 16:05:00|835|834|835.1|834.1|835.9|834.9|834.5|833.5|277
1712592600000|2024-04-08 16:10:00|835|834|837|836|837.1|836.1|834.5|833.5|839
1712592900000|2024-04-08 16:15:00|836.9|835.9|837|836|837.1|836.1|835.9|834.9|136
1712593200000|2024-04-08 16:20:00|836.9|835.9|838.4|837.4|838.4|837.4|836.9|835.9|236
1712593500000|2024-04-08 16:25:00|838.5|837.5|838.4|837.4|838.6|837.6|837.1|836.1|305
1712593800000|2024-04-08 16:30:00|838.3|837.3|838.1|837.1|838.8|837.8|837.9|836.9|281
1712594100000|2024-04-08 16:35:00|838.3|837.3|838.9|837.9|839.6|838.6|837.9|836.9|628
1712594400000|2024-04-08 16:40:00|838.8|837.8|839.4|838.4|839.9|838.9|838.6|837.6|143
1712594700000|2024-04-08 16:45:00|839.3|838.3|839.6|838.6|839.8|838.8|836.5|835.5|1531
1712595000000|2024-04-08 16:50:00|839.5|838.5|841.1|840.1|841.3|840.3|839|838|131
1712595300000|2024-04-08 16:55:00|841.4|840.4|840.9|839.9|841.6|840.6|840.6|839.6|1441
1712595600000|2024-04-08 17:00:00|841.1|840.1|840.3|839.3|841.3|840.3|839.6|838.6|109
1712595900000|2024-04-08 17:05:00|840.4|839.4|838.8|837.8|840.6|839.6|838|837|834
1712596200000|2024-04-08 17:10:00|838.6|837.6|838.1|837.1|839.1|838.1|837.9|836.9|80
1712596500000|2024-04-08 17:15:00|838.3|837.3|839.3|838.3|839.5|838.5|837.6|836.6|105
1712596800000|2024-04-08 17:20:00|839.1|838.1|838.6|837.6|839.1|838.1|836.9|835.9|309
1712597100000|2024-04-08 17:25:00|838.4|837.4|839.1|838.1|839.1|838.1|837.9|836.9|75
1712597400000|2024-04-08 17:30:00|838.9|837.9|839.1|838.1|839.1|838.1|838.1|837.1|181
1712597700000|2024-04-08 17:35:00|839|838|838.9|837.9|839.3|838.3|837.9|836.9|202
1712598000000|2024-04-08 17:40:00|838.6|837.6|839.9|838.9|840.4|839.4|838.4|837.4|379
1712598300000|2024-04-08 17:45:00|839.8|838.8|839.1|838.1|839.9|838.9|838.6|837.6|116
1712598600000|2024-04-08 17:50:00|839|838|839.5|838.5|839.9|838.9|838.9|837.9|77
1712598900000|2024-04-08 17:55:00|839.4|838.4|839.5|838.5|839.8|838.8|838.4|837.4|318
1712599200000|2024-04-08 18:00:00|839.6|838.6|839.8|838.8|840.5|839.5|839.1|838.1|293
1712599500000|2024-04-08 18:05:00|839.9|838.9|840.9|839.9|841.1|840.1|839.9|838.9|179
1712599800000|2024-04-08 18:10:00|841.1|840.1|841.4|840.4|841.4|840.4|840.4|839.4|147
1712600100000|2024-04-08 18:15:00|841.3|840.3|841.4|840.4|841.6|840.6|840.6|839.6|469
1712600400000|2024-04-08 18:20:00|841.1|840.1|841.4|840.4|841.5|840.5|840.4|839.4|175
1712600700000|2024-04-08 18:25:00|841.5|840.5|841.6|840.6|842.1|841.1|840.4|839.4|784
1712601000000|2024-04-08 18:30:00|841.9|840.9|842.1|841.1|842.4|841.4|841.6|840.6|758
1712601300000|2024-04-08 18:35:00|842|841|842.3|841.3|842.4|841.4|841.9|840.9|564
1712601600000|2024-04-08 18:40:00|842.4|841.4|841.6|840.6|842.4|841.4|841.6|840.6|53
1712601900000|2024-04-08 18:45:00|841.5|840.5|841.8|840.8|842.1|841.1|841.4|840.4|162
1712602200000|2024-04-08 18:50:00|841.9|840.9|841.9|840.9|842|841|841.9|840.9|7
1712602500000|2024-04-08 18:55:00|841.8|840.8|842|841|842.3|841.3|841.8|840.8|119
1712602800000|2024-04-08 19:00:00|842.1|841.1|841.9|840.9|842.1|841.1|841.9|840.9|7
1712603100000|2024-04-08 19:05:00|842|841|842.1|841.1|842.1|841.1|842|841|17
1712603400000|2024-04-08 19:10:00|842.4|841.4|842.1|841.1|842.6|841.6|842.1|841.1|25
1712603700000|2024-04-08 19:15:00|842.3|841.3|841.9|840.9|842.4|841.4|841.9|840.9|12
1712604000000|2024-04-08 19:20:00|842|841|842.4|841.4|842.4|841.4|841.9|840.9|14
1712604300000|2024-04-08 19:25:00|842.6|841.6|842.4|841.4|842.6|841.6|842.4|841.4|6
1712604600000|2024-04-08 19:30:00|842.1|841.1|842.5|841.5|842.5|841.5|842.1|841.1|295
1712604900000|2024-04-08 19:35:00|842.4|841.4|842.1|841.1|842.4|841.4|842.1|841.1|2
1712605200000|2024-04-08 19:40:00|842|841|842|841|842.1|841.1|842|841|7
1712605500000|2024-04-08 19:45:00|841.9|840.9|842.3|841.3|842.3|841.3|841.9|840.9|24
1712605800000|2024-04-08 19:50:00|842.1|841.1|841.9|840.9|842.4|841.4|841.9|840.9|294
1712606100000|2024-04-08 19:55:00|841.8|840.8|841.3|840.3|841.8|840.8|841.3|840.3|101
1712606400000|2024-04-08 20:00:00|841.4|840.4|841.3|840.3|841.4|840.4|841.1|840.1|11
1712606700000|2024-04-08 20:05:00|841.4|840.4|841.3|840.3|841.4|840.4|841.3|840.3|2
1712607000000|2024-04-08 20:10:00|841.1|840.1|841.1|840.1|841.3|840.3|840.9|839.9|6
1712607300000|2024-04-08 20:15:00|841.3|840.3|841.3|840.3|841.3|840.3|841.3|840.3|2
1712607600000|2024-04-08 20:20:00|841.4|840.4|841.1|840.1|841.4|840.4|841|840|7
1712607900000|2024-04-08 20:25:00|841|840|841.4|840.4|841.4|840.4|840.9|839.9|84
1712608500000|2024-04-08 20:35:00|841.3|840.3|841.3|840.3|841.4|840.4|841.3|840.3|135
1712608800000|2024-04-08 20:40:00|841.4|840.4|841.4|840.4|841.4|840.4|841.3|840.3|0
1712609100000|2024-04-08 20:45:00|841.5|840.5|841.9|840.9|841.9|840.9|841.5|840.5|6
1712609400000|2024-04-08 20:50:00|841.8|840.8|841.8|840.8|841.9|840.9|841.6|840.6|10
1712609700000|2024-04-08 20:55:00|841.5|840.5|841.4|840.4|841.6|840.6|841.3|840.3|56
1712610000000|2024-04-08 21:00:00|842.3|839.3|842.3|839.3|842.4|839.4|842|839|75
1712610900000|2024-04-08 21:15:00|842.5|839.5|842.6|839.6|842.6|839.6|842.4|839.4|0
1712611200000|2024-04-08 21:20:00|842.8|839.8|842.5|839.5|842.9|839.9|842.5|839.5|0
1712611500000|2024-04-08 21:25:00|842.6|839.6|842.6|839.6|843|840|842.6|839.6|0
1712611800000|2024-04-08 21:30:00|843|840|842.6|839.6|843|840|842.6|839.6|0
1712612100000|2024-04-08 21:35:00|842.8|839.8|842.8|839.8|842.8|839.8|842.6|839.6|0
1712612700000|2024-04-08 21:45:00|842.9|839.9|842.9|839.9|843|840|842.8|839.8|1
1712613000000|2024-04-08 21:50:00|842.8|839.8|842.9|839.9|842.9|839.9|842.8|839.8|0
1712620800000|2024-04-09 00:00:00|842|841|842.3|841.3|842.5|841.5|842|841|19
1712621100000|2024-04-09 00:05:00|842.1|841.1|842.4|841.4|842.5|841.5|842.1|841.1|214
1712621400000|2024-04-09 00:10:00|842.3|841.3|842.5|841.5|842.5|841.5|842.3|841.3|12
1712621700000|2024-04-09 00:15:00|842.4|841.4|842.3|841.3|842.8|841.8|842.3|841.3|31
1712622000000|2024-04-09 00:20:00|842.1|841.1|842.5|841.5|842.6|841.6|842.1|841.1|5
1712622300000|2024-04-09 00:25:00|842.6|841.6|842.6|841.6|842.6|841.6|842.5|841.5|9
1712622600000|2024-04-09 00:30:00|842.8|841.8|842.4|841.4|842.8|841.8|842.4|841.4|6
1712623200000|2024-04-09 00:40:00|842.5|841.5|842.9|841.9|842.9|841.9|842.3|841.3|27
1712623500000|2024-04-09 00:45:00|842.8|841.8|843|842|843|842|842.8|841.8|18
1712623800000|2024-04-09 00:50:00|842.9|841.9|843.1|842.1|843.1|842.1|842.9|841.9|0
1712624100000|2024-04-09 00:55:00|843|842|843.3|842.3|843.3|842.3|843|842|19
1712624400000|2024-04-09 01:00:00|843.1|842.1|842.5|841.5|843.1|842.1|842.3|841.3|16
1712624700000|2024-04-09 01:05:00|842.6|841.6|842.5|841.5|842.9|841.9|842.3|841.3|10
1712625000000|2024-04-09 01:10:00|842.6|841.6|842.6|841.6|842.9|841.9|842.3|841.3|4
1712625300000|2024-04-09 01:15:00|842.5|841.5|842.3|841.3|842.5|841.5|842.1|841.1|2
1712625600000|2024-04-09 01:20:00|842.4|841.4|842.1|841.1|842.4|841.4|842.1|841.1|0
1712625900000|2024-04-09 01:25:00|842.3|841.3|842.3|841.3|842.4|841.4|842|841|2
1712626200000|2024-04-09 01:30:00|842.1|841.1|842.5|841.5|842.6|841.6|842.1|841.1|4
1712626500000|2024-04-09 01:35:00|842.4|841.4|841.9|840.9|842.5|841.5|841.8|840.8|9
1712626800000|2024-04-09 01:40:00|841.8|840.8|841.3|840.3|841.8|840.8|841.3|840.3|39
1712627100000|2024-04-09 01:45:00|841.4|840.4|841.6|840.6|841.6|840.6|841.3|840.3|4
1712627400000|2024-04-09 01:50:00|841.5|840.5|841.3|840.3|841.6|840.6|841.1|840.1|0
1712627700000|2024-04-09 01:55:00|841.1|840.1|841|840|841.1|840.1|841|840|0
1712628000000|2024-04-09 02:00:00|840.9|839.9|840.8|839.8|840.9|839.9|840.4|839.4|10
1712628300000|2024-04-09 02:05:00|840.6|839.6|840.5|839.5|840.8|839.8|840.5|839.5|1
1712628600000|2024-04-09 02:10:00|840.4|839.4|840.8|839.8|840.9|839.9|840.3|839.3|8
1712628900000|2024-04-09 02:15:00|840.9|839.9|841.4|840.4|841.4|840.4|840.9|839.9|7
1712629200000|2024-04-09 02:20:00|841.3|840.3|841.8|840.8|841.8|840.8|841.3|840.3|3
1712629500000|2024-04-09 02:25:00|841.6|840.6|841.6|840.6|841.6|840.6|841.6|840.6|10
1712629800000|2024-04-09 02:30:00|841.8|840.8|841.6|840.6|841.9|840.9|841.6|840.6|9
1712630100000|2024-04-09 02:35:00|841.5|840.5|841.3|840.3|841.6|840.6|841.1|840.1|2
1712630400000|2024-04-09 02:40:00|841.4|840.4|840.8|839.8|841.4|840.4|840.8|839.8|14
1712630700000|2024-04-09 02:45:00|840.9|839.9|841.1|840.1|841.1|840.1|840.9|839.9|218
1712631000000|2024-04-09 02:50:00|841|840|841.8|840.8|841.8|840.8|841|840|216
1712631300000|2024-04-09 02:55:00|841.6|840.6|841.8|840.8|841.9|840.9|841.6|840.6|8
1712631600000|2024-04-09 03:00:00|841.9|840.9|841.6|840.6|842|841|841.6|840.6|4
1712631900000|2024-04-09 03:05:00|841.8|840.8|842.1|841.1|842.3|841.3|841.6|840.6|8
1712632200000|2024-04-09 03:10:00|842|841|842|841|842|841|841.9|840.9|4
1712632500000|2024-04-09 03:15:00|841.9|840.9|842|841|842.1|841.1|841.9|840.9|0
1712632800000|2024-04-09 03:20:00|841.9|840.9|841.5|840.5|841.9|840.9|841.4|840.4|5
1712633100000|2024-04-09 03:25:00|841.6|840.6|841.6|840.6|841.6|840.6|841.6|840.6|1
1712633400000|2024-04-09 03:30:00|841.9|840.9|841.3|840.3|841.9|840.9|841.3|840.3|11
1712633700000|2024-04-09 03:35:00|841.4|840.4|841.5|840.5|841.5|840.5|841.4|840.4|0
1712634000000|2024-04-09 03:40:00|841.4|840.4|841.9|840.9|842.3|841.3|841.4|840.4|834
1712634300000|2024-04-09 03:45:00|842|841|841.5|840.5|842|841|841.4|840.4|2
1712634600000|2024-04-09 03:50:00|841.4|840.4|841.3|840.3|841.5|840.5|841.3|840.3|12
1712634900000|2024-04-09 03:55:00|841.4|840.4|841.5|840.5|841.5|840.5|841.4|840.4|0
1712635200000|2024-04-09 04:00:00|841.4|840.4|841.4|840.4|841.5|840.5|841.4|840.4|252
1712635500000|2024-04-09 04:05:00|841.5|840.5|842|841|842.1|841.1|841.5|840.5|1
1712635800000|2024-04-09 04:10:00|841.9|840.9|841.8|840.8|841.9|840.9|841.8|840.8|3
1712636100000|2024-04-09 04:15:00|841.9|840.9|841.9|840.9|841.9|840.9|841.9|840.9|1
1712636400000|2024-04-09 04:20:00|841.8|840.8|841.8|840.8|841.9|840.9|841.6|840.6|6
1712636700000|2024-04-09 04:25:00|841.6|840.6|841.6|840.6|841.6|840.6|841.6|840.6|0
1712637000000|2024-04-09 04:30:00|841.5|840.5|841.3|840.3|841.5|840.5|841.1|840.1|14
1712637300000|2024-04-09 04:35:00|841.4|840.4|841.3|840.3|841.5|840.5|841.3|840.3|4
1712637600000|2024-04-09 04:40:00|841.4|840.4|841.5|840.5|841.5|840.5|841.3|840.3|3
1712637900000|2024-04-09 04:45:00|841.4|840.4|841.4|840.4|841.5|840.5|841.4|840.4|0
1712638200000|2024-04-09 04:50:00|841.5|840.5|841.3|840.3|841.5|840.5|841.3|840.3|2
1712638500000|2024-04-09 04:55:00|841.4|840.4|841.1|840.1|841.4|840.4|841.1|840.1|0
1712638800000|2024-04-09 05:00:00|841.3|840.3|841.5|840.5|841.5|840.5|841.1|840.1|1
1712639100000|2024-04-09 05:05:00|841.3|840.3|841.4|840.4|841.4|840.4|840.9|839.9|2
1712639400000|2024-04-09 05:10:00|841.3|840.3|841.4|840.4|841.5|840.5|841.1|840.1|6
1712639700000|2024-04-09 05:15:00|841.5|840.5|841|840|841.5|840.5|841|840|9
1712640000000|2024-04-09 05:20:00|840.9|839.9|841|840|841.1|840.1|840.9|839.9|0
1712640300000|2024-04-09 05:25:00|840.9|839.9|840.9|839.9|841|840|840.8|839.8|10
1712640600000|2024-04-09 05:30:00|840.8|839.8|841.1|840.1|841.4|840.4|840.6|839.6|218
1712640900000|2024-04-09 05:35:00|841.3|840.3|841.3|840.3|841.4|840.4|841.1|840.1|9
1712641200000|2024-04-09 05:40:00|841.1|840.1|841.1|840.1|841.3|840.3|841|840|5
1712641500000|2024-04-09 05:45:00|841|840|841.3|840.3|841.4|840.4|841|840|4
1712641800000|2024-04-09 05:50:00|841.1|840.1|841|840|841.3|840.3|840.9|839.9|0
1712642100000|2024-04-09 05:55:00|841.1|840.1|840.3|839.3|841.1|840.1|840|839|51
1712642400000|2024-04-09 06:00:00|840.1|839.1|840.5|839.5|840.6|839.6|840.1|839.1|30
1712642700000|2024-04-09 06:05:00|840.4|839.4|841.1|840.1|841.1|840.1|840.3|839.3|93
1712643000000|2024-04-09 06:10:00|841.3|840.3|841.1|840.1|841.5|840.5|841.1|840.1|49
1712643300000|2024-04-09 06:15:00|841.3|840.3|841.9|840.9|841.9|840.9|841.1|840.1|53
1712643600000|2024-04-09 06:20:00|842|841|841.4|840.4|842|841|841.1|840.1|605
1712643900000|2024-04-09 06:25:00|841.1|840.1|841.1|840.1|841.5|840.5|840.9|839.9|52
1712644200000|2024-04-09 06:30:00|841.3|840.3|841.6|840.6|841.9|840.9|841.1|840.1|82
1712644500000|2024-04-09 06:35:00|841.8|840.8|841.8|840.8|841.9|840.9|841.4|840.4|22
1712644800000|2024-04-09 06:40:00|841.6|840.6|841.6|840.6|841.9|840.9|841.6|840.6|387
1712645100000|2024-04-09 06:45:00|841.8|840.8|842.4|841.4|842.6|841.6|841.8|840.8|656
1712645400000|2024-04-09 06:50:00|842.5|841.5|841.6|840.6|842.6|841.6|841.6|840.6|194
1712645700000|2024-04-09 06:55:00|841.4|840.4|841.9|840.9|841.9|840.9|841.4|840.4|64
1712646000000|2024-04-09 07:00:00|841.8|840.8|842.9|841.9|843.1|842.1|841.8|840.8|138
1712646300000|2024-04-09 07:05:00|843|842|842.3|841.3|843.1|842.1|842.1|841.1|211
1712646600000|2024-04-09 07:10:00|842.1|841.1|841.1|840.1|842.1|841.1|840.9|839.9|1099
1712646900000|2024-04-09 07:15:00|841.4|840.4|840.1|839.1|841.4|840.4|840.1|839.1|885
1712647200000|2024-04-09 07:20:00|840.3|839.3|840.9|839.9|840.9|839.9|840.1|839.1|377
1712647500000|2024-04-09 07:25:00|840.8|839.8|840.6|839.6|841.4|840.4|840.1|839.1|265
1712647800000|2024-04-09 07:30:00|840.4|839.4|840.9|839.9|840.9|839.9|839.9|838.9|96
1712648100000|2024-04-09 07:35:00|840.8|839.8|841.6|840.6|842.1|841.1|840.8|839.8|524
1712648400000|2024-04-09 07:40:00|841.8|840.8|841.6|840.6|842.1|841.1|841.4|840.4|105
1712648700000|2024-04-09 07:45:00|841.9|840.9|841.9|840.9|842|841|841.4|840.4|77
1712649000000|2024-04-09 07:50:00|841.8|840.8|841.6|840.6|842.1|841.1|841.6|840.6|199
1712649300000|2024-04-09 07:55:00|841.4|840.4|841.1|840.1|841.6|840.6|841.1|840.1|188
1712649600000|2024-04-09 08:00:00|840.9|839.9|840.6|839.6|841.1|840.1|839.6|838.6|463
1712649900000|2024-04-09 08:05:00|840.9|839.9|840.3|839.3|841|840|839.9|838.9|1053
1712650200000|2024-04-09 08:10:00|840.1|839.1|842.1|841.1|842.6|841.6|840|839|894
1712650500000|2024-04-09 08:15:00|842|841|841.6|840.6|843|842|841.6|840.6|1065
1712650800000|2024-04-09 08:20:00|841.9|840.9|841.1|840.1|842.1|841.1|840.6|839.6|205
1712651100000|2024-04-09 08:25:00|841.3|840.3|842|841|842.1|841.1|840.6|839.6|572
1712651400000|2024-04-09 08:30:00|842.1|841.1|843.1|842.1|843.4|842.4|841.1|840.1|908
1712651700000|2024-04-09 08:35:00|843.3|842.3|843.1|842.1|843.4|842.4|842.9|841.9|362
1712652000000|2024-04-09 08:40:00|843.3|842.3|843.5|842.5|843.6|842.6|843.1|842.1|319
1712652300000|2024-04-09 08:45:00|843.6|842.6|844.4|843.4|844.4|843.4|843.4|842.4|626
1712652600000|2024-04-09 08:50:00|844.3|843.3|843.6|842.6|844.4|843.4|843.1|842.1|144
1712652900000|2024-04-09 08:55:00|843.5|842.5|843.3|842.3|843.6|842.6|842.9|841.9|477
1712653200000|2024-04-09 09:00:00|843.1|842.1|843.8|842.8|843.8|842.8|842.9|841.9|139
1712653500000|2024-04-09 09:05:00|843.9|842.9|844.4|843.4|844.6|843.6|843.6|842.6|105
1712653800000|2024-04-09 09:10:00|844.5|843.5|845.1|844.1|845.4|844.4|844.1|843.1|183
1712654100000|2024-04-09 09:15:00|845|844|845.1|844.1|845.4|844.4|844.1|843.1|134
1712654400000|2024-04-09 09:20:00|845.3|844.3|844.6|843.6|845.4|844.4|844.3|843.3|357
1712654700000|2024-04-09 09:25:00|844.8|843.8|842.9|841.9|845.3|844.3|842.5|841.5|769
1712655000000|2024-04-09 09:30:00|842.8|841.8|842.6|841.6|842.9|841.9|842.3|841.3|101
1712655300000|2024-04-09 09:35:00|842.4|841.4|841.9|840.9|842.5|841.5|841.6|840.6|196
1712655600000|2024-04-09 09:40:00|841.6|840.6|841.9|840.9|841.9|840.9|840.9|839.9|1933
1712655900000|2024-04-09 09:45:00|841.8|840.8|842.9|841.9|843.1|842.1|841.6|840.6|448
1712656200000|2024-04-09 09:50:00|842.8|841.8|843.1|842.1|843.3|842.3|842.4|841.4|1364
1712656500000|2024-04-09 09:55:00|843|842|843.6|842.6|843.8|842.8|842.8|841.8|1397
1712656800000|2024-04-09 10:00:00|843.5|842.5|844.1|843.1|844.1|843.1|843.4|842.4|203
1712657100000|2024-04-09 10:05:00|844.3|843.3|843.3|842.3|844.4|843.4|843.3|842.3|291
1712657400000|2024-04-09 10:10:00|843.1|842.1|842.8|841.8|843.1|842.1|842.5|841.5|1310
1712657700000|2024-04-09 10:15:00|842.9|841.9|843.6|842.6|843.6|842.6|842.6|841.6|90
1712658000000|2024-04-09 10:20:00|843.5|842.5|843.3|842.3|843.6|842.6|842.6|841.6|2590
1712658300000|2024-04-09 10:25:00|843.1|842.1|843.1|842.1|843.4|842.4|842.8|841.8|83
1712658600000|2024-04-09 10:30:00|843.3|842.3|842.1|841.1|843.4|842.4|842.1|841.1|123
1712658900000|2024-04-09 10:35:00|842.4|841.4|842.4|841.4|842.6|841.6|842.1|841.1|188
1712659200000|2024-04-09 10:40:00|842.1|841.1|841.4|840.4|842.4|841.4|841.4|840.4|1227
1712659500000|2024-04-09 10:45:00|841.6|840.6|841.4|840.4|841.6|840.6|841.4|840.4|210
1712659800000|2024-04-09 10:50:00|841.1|840.1|841.8|840.8|841.9|840.9|840.9|839.9|143
1712660100000|2024-04-09 10:55:00|841.6|840.6|842.1|841.1|842.4|841.4|841.5|840.5|46
1712660400000|2024-04-09 11:00:00|842.4|841.4|842.6|841.6|843|842|842.1|841.1|454
1712660700000|2024-04-09 11:05:00|842.4|841.4|842.9|841.9|843|842|842.4|841.4|362
1712661000000|2024-04-09 11:10:00|842.6|841.6|842.6|841.6|842.8|841.8|842.4|841.4|97
1712661300000|2024-04-09 11:15:00|842.8|841.8|842.1|841.1|842.9|841.9|842|841|540
1712661600000|2024-04-09 11:20:00|842.4|841.4|841.8|840.8|842.5|841.5|841.5|840.5|121
1712661900000|2024-04-09 11:25:00|841.6|840.6|841.9|840.9|841.9|840.9|841.4|840.4|109
1712662200000|2024-04-09 11:30:00|842.1|841.1|841.4|840.4|842.1|841.1|841.4|840.4|176
1712662500000|2024-04-09 11:35:00|841.6|840.6|841.1|840.1|841.6|840.6|840.4|839.4|218
1712662800000|2024-04-09 11:40:00|841.4|840.4|840.9|839.9|841.4|840.4|840.5|839.5|155
1712663100000|2024-04-09 11:45:00|841|840|841.9|840.9|841.9|840.9|840.9|839.9|492
1712663400000|2024-04-09 11:50:00|842.1|841.1|840.9|839.9|842.1|841.1|840.4|839.4|2420
1712663700000|2024-04-09 11:55:00|841.1|840.1|840.4|839.4|841.4|840.4|839.9|838.9|4329
1712664000000|2024-04-09 12:00:00|840.3|839.3|841.6|840.6|842.8|841.8|840.3|839.3|1448
1712664300000|2024-04-09 12:05:00|841.9|840.9|844.1|843.1|844.6|843.6|841.9|840.9|814
1712664600000|2024-04-09 12:10:00|844|843|842.9|841.9|844.1|843.1|842.6|841.6|340
1712664900000|2024-04-09 12:15:00|842.6|841.6|843.9|842.9|843.9|842.9|842.4|841.4|191
1712665200000|2024-04-09 12:20:00|844.1|843.1|843.4|842.4|844.6|843.6|843.1|842.1|196
1712665500000|2024-04-09 12:25:00|843.3|842.3|840.9|839.9|845|844|840.9|839.9|4608
1712665800000|2024-04-09 12:30:00|841|840|840.9|839.9|841.9|840.9|840.1|839.1|974
1712666100000|2024-04-09 12:35:00|841|840|840.9|839.9|841.6|840.6|840.9|839.9|895
1712666400000|2024-04-09 12:40:00|841.1|840.1|839|838|841.1|840.1|838.9|837.9|4775
1712666700000|2024-04-09 12:45:00|839.1|838.1|838.9|837.9|839.4|838.4|838.6|837.6|1000
1712667000000|2024-04-09 12:50:00|838.8|837.8|838.1|837.1|838.9|837.9|837.9|836.9|1435
1712667300000|2024-04-09 12:55:00|838|837|838.4|837.4|838.5|837.5|837.4|836.4|797
1712667600000|2024-04-09 13:00:00|838.6|837.6|841.6|840.6|841.6|840.6|837.9|836.9|2209
1712667900000|2024-04-09 13:05:00|841.9|840.9|839.1|838.1|842.4|841.4|838.6|837.6|1055
1712668200000|2024-04-09 13:10:00|838.9|837.9|839.4|838.4|839.6|838.6|838.9|837.9|498
1712668500000|2024-04-09 13:15:00|839.3|838.3|839.6|838.6|841|840|839.3|838.3|221
1712668800000|2024-04-09 13:20:00|839.8|838.8|839.1|838.1|839.9|838.9|838.4|837.4|312
1712669100000|2024-04-09 13:25:00|839|838|839.9|838.9|839.9|838.9|838.5|837.5|442
1712669400000|2024-04-09 13:30:00|839.6|838.6|840.3|839.3|840.6|839.6|839.1|838.1|2171
1712669700000|2024-04-09 13:35:00|840.4|839.4|839.1|838.1|840.4|839.4|839.1|838.1|541
1712670000000|2024-04-09 13:40:00|838.9|837.9|838.4|837.4|839.1|838.1|837.4|836.4|455
1712670300000|2024-04-09 13:45:00|838.3|837.3|839.1|838.1|839.6|838.6|837.9|836.9|797
1712670600000|2024-04-09 13:50:00|839|838|838.9|837.9|839.6|838.6|838.6|837.6|256
1712670900000|2024-04-09 13:55:00|839|838|837.9|836.9|839.4|838.4|837.6|836.6|348
1712671200000|2024-04-09 14:00:00|837.6|836.6|837.3|836.3|837.6|836.6|835.9|834.9|822
1712671500000|2024-04-09 14:05:00|837.1|836.1|836.1|835.1|837.6|836.6|835.6|834.6|878
1712671800000|2024-04-09 14:10:00|836.3|835.3|835.1|834.1|836.6|835.6|834.4|833.4|1292
1712672100000|2024-04-09 14:15:00|835|834|835.1|834.1|835.6|834.6|834.6|833.6|724
1712672400000|2024-04-09 14:20:00|835|834|835.6|834.6|835.6|834.6|834.4|833.4|2687
1712672700000|2024-04-09 14:25:00|835.5|834.5|835.6|834.6|836.6|835.6|835|834|436
1712673000000|2024-04-09 14:30:00|835.9|834.9|833.1|832.1|835.9|834.9|832.9|831.9|933
1712673300000|2024-04-09 14:35:00|833.4|832.4|832.4|831.4|833.6|832.6|832.1|831.1|3045
1712673600000|2024-04-09 14:40:00|832.5|831.5|830.9|829.9|833.4|832.4|829.6|828.6|2041
1712673900000|2024-04-09 14:45:00|831|830|831.9|830.9|832.4|831.4|830.4|829.4|978
1712674200000|2024-04-09 14:50:00|832.1|831.1|831.4|830.4|832.1|831.1|830.9|829.9|738
1712674500000|2024-04-09 14:55:00|831.1|830.1|831.4|830.4|832.1|831.1|830.4|829.4|2842
1712674800000|2024-04-09 15:00:00|831.1|830.1|830.1|829.1|831.9|830.9|829.9|828.9|1676
1712675100000|2024-04-09 15:05:00|830.4|829.4|829.6|828.6|830.9|829.9|829.1|828.1|2798
1712675400000|2024-04-09 15:10:00|829.4|828.4|828.9|827.9|829.5|828.5|827.9|826.9|1330
1712675700000|2024-04-09 15:15:00|829.1|828.1|830.3|829.3|830.9|829.9|828.9|827.9|1368
1712676000000|2024-04-09 15:20:00|830.1|829.1|830.4|829.4|831.1|830.1|828.9|827.9|2816
1712676300000|2024-04-09 15:25:00|830.1|829.1|831.1|830.1|831.8|830.8|829.9|828.9|5546
1712676600000|2024-04-09 15:30:00|830.9|829.9|831.6|830.6|832|831|829.6|828.6|1583
1712676900000|2024-04-09 15:35:00|831.5|830.5|831.6|830.6|832.1|831.1|829.9|828.9|2124
1712677200000|2024-04-09 15:40:00|831.8|830.8|832.4|831.4|832.6|831.6|831.1|830.1|2708
1712677500000|2024-04-09 15:45:00|832.6|831.6|831.4|830.4|832.9|831.9|831.4|830.4|837
1712677800000|2024-04-09 15:50:00|831.3|830.3|831.1|830.1|831.6|830.6|830.6|829.6|279
1712678100000|2024-04-09 15:55:00|831|830|830.8|829.8|831.1|830.1|830.1|829.1|873
1712678400000|2024-04-09 16:00:00|830.9|829.9|831.5|830.5|831.9|830.9|830.5|829.5|931
1712678700000|2024-04-09 16:05:00|831.4|830.4|830.6|829.6|831.6|830.6|830.4|829.4|572
1712679000000|2024-04-09 16:10:00|830.9|829.9|831.1|830.1|831.4|830.4|830.3|829.3|661
1712679300000|2024-04-09 16:15:00|831.4|830.4|831.6|830.6|832.4|831.4|831.3|830.3|203
1712679600000|2024-04-09 16:20:00|831.5|830.5|830.4|829.4|831.6|830.6|830.4|829.4|279
1712679900000|2024-04-09 16:25:00|830.5|829.5|829.6|828.6|830.5|829.5|829.4|828.4|180
1712680200000|2024-04-09 16:30:00|829.5|828.5|828.1|827.1|829.6|828.6|827.9|826.9|1704
1712680500000|2024-04-09 16:35:00|828.3|827.3|827.4|826.4|828.4|827.4|826.9|825.9|672
1712680800000|2024-04-09 16:40:00|827.6|826.6|827.6|826.6|828.4|827.4|827.1|826.1|465
1712681100000|2024-04-09 16:45:00|827.5|826.5|827.4|826.4|827.9|826.9|827.4|826.4|212
1712681400000|2024-04-09 16:50:00|827.3|826.3|826.9|825.9|827.4|826.4|826.1|825.1|379
1712681700000|2024-04-09 16:55:00|826.8|825.8|826.4|825.4|826.9|825.9|826.4|825.4|241
1712682000000|2024-04-09 17:00:00|826.9|825.9|827.9|826.9|827.9|826.9|826.4|825.4|616
1712682300000|2024-04-09 17:05:00|827.8|826.8|827.4|826.4|828.3|827.3|827.4|826.4|340
1712682600000|2024-04-09 17:10:00|827.3|826.3|827.9|826.9|828.3|827.3|827.1|826.1|149
1712682900000|2024-04-09 17:15:00|827.6|826.6|827.4|826.4|828|827|826.9|825.9|201
1712683200000|2024-04-09 17:20:00|827.6|826.6|827.9|826.9|828.3|827.3|827.6|826.6|203
1712683500000|2024-04-09 17:25:00|828|827|827.1|826.1|828.1|827.1|826.9|825.9|146
1712683800000|2024-04-09 17:30:00|827.3|826.3|827.4|826.4|827.6|826.6|826.9|825.9|150
1712684100000|2024-04-09 17:35:00|827.3|826.3|827.4|826.4|827.9|826.9|827|826|124
1712684400000|2024-04-09 17:40:00|827.6|826.6|827.9|826.9|828|827|827.1|826.1|188
1712684700000|2024-04-09 17:45:00|827.6|826.6|828.1|827.1|828.4|827.4|827.4|826.4|213
1712685000000|2024-04-09 17:50:00|828.4|827.4|828|827|828.8|827.8|827.9|826.9|447
1712685300000|2024-04-09 17:55:00|828.1|827.1|827.6|826.6|828.1|827.1|827.3|826.3|59
1712685600000|2024-04-09 18:00:00|827.4|826.4|828.4|827.4|828.4|827.4|827.4|826.4|105
1712685900000|2024-04-09 18:05:00|828.6|827.6|827.9|826.9|828.6|827.6|827.6|826.6|203
1712686200000|2024-04-09 18:10:00|828.1|827.1|827.9|826.9|828.4|827.4|827.6|826.6|164
1712686500000|2024-04-09 18:15:00|828|827|827.4|826.4|828.3|827.3|827.4|826.4|162
1712686800000|2024-04-09 18:20:00|827.6|826.6|826.9|825.9|827.9|826.9|826.9|825.9|344
1712687100000|2024-04-09 18:25:00|827.1|826.1|827.1|826.1|827.9|826.9|826.6|825.6|607
1712687400000|2024-04-09 18:30:00|827.3|826.3|826.6|825.6|827.6|826.6|826.4|825.4|216
1712687700000|2024-04-09 18:35:00|826.5|825.5|827.1|826.1|827.1|826.1|826.4|825.4|124
1712688000000|2024-04-09 18:40:00|826.9|825.9|827.1|826.1|827.1|826.1|826.6|825.6|36
1712688300000|2024-04-09 18:45:00|826.9|825.9|826.9|825.9|827.1|826.1|826.9|825.9|32
1712688600000|2024-04-09 18:50:00|827|826|827.1|826.1|827.1|826.1|826.9|825.9|26
1712688900000|2024-04-09 18:55:00|827.4|826.4|827.8|826.8|828.1|827.1|827.1|826.1|45
1712689200000|2024-04-09 19:00:00|827.6|826.6|827.6|826.6|827.8|826.8|827.3|826.3|201
1712689500000|2024-04-09 19:05:00|827.5|826.5|827.1|826.1|827.5|826.5|827.1|826.1|14
1712689800000|2024-04-09 19:10:00|827|826|827.4|826.4|827.5|826.5|826.9|825.9|19
1712690100000|2024-04-09 19:15:00|827.1|826.1|827.6|826.6|827.6|826.6|827.1|826.1|47
1712690400000|2024-04-09 19:20:00|827.8|826.8|827.8|826.8|827.8|826.8|827.4|826.4|12
1712690700000|2024-04-09 19:25:00|827.9|826.9|827.6|826.6|827.9|826.9|827.6|826.6|17
1712691000000|2024-04-09 19:30:00|827.5|826.5|827.4|826.4|827.6|826.6|827.4|826.4|8
1712691300000|2024-04-09 19:35:00|827.3|826.3|827.1|826.1|827.3|826.3|827.1|826.1|6
1712691600000|2024-04-09 19:40:00|827.4|826.4|827.3|826.3|827.4|826.4|827.1|826.1|21
1712691900000|2024-04-09 19:45:00|827.4|826.4|827.4|826.4|827.4|826.4|827.1|826.1|6
1712692200000|2024-04-09 19:50:00|827.1|826.1|827.4|826.4|827.4|826.4|827.1|826.1|21
1712692500000|2024-04-09 19:55:00|827.3|826.3|827.4|826.4|827.5|826.5|827.3|826.3|26
1712692800000|2024-04-09 20:00:00|827.5|826.5|827.5|826.5|827.6|826.6|827.4|826.4|34
1712693100000|2024-04-09 20:05:00|827.4|826.4|827.4|826.4|827.5|826.5|827.3|826.3|8
1712693400000|2024-04-09 20:10:00|827.3|826.3|827.4|826.4|827.5|826.5|827.3|826.3|5
1712693700000|2024-04-09 20:15:00|827.5|826.5|827.5|826.5|827.5|826.5|827.4|826.4|4
1712694000000|2024-04-09 20:20:00|827.4|826.4|827.4|826.4|827.6|826.6|827.4|826.4|47
1712694300000|2024-04-09 20:25:00|827.3|826.3|827|826|827.3|826.3|826.9|825.9|12
1712694600000|2024-04-09 20:30:00|827.1|826.1|826.5|825.5|827.3|826.3|826.4|825.4|19
1712694900000|2024-04-09 20:35:00|826.4|825.4|826.6|825.6|826.8|825.8|826.1|825.1|32
1712695200000|2024-04-09 20:40:00|826.5|825.5|826.5|825.5|826.5|825.5|826.3|825.3|12
1712695500000|2024-04-09 20:45:00|826.4|825.4|826.5|825.5|826.5|825.5|826.4|825.4|7
1712695800000|2024-04-09 20:50:00|826.4|825.4|826.4|825.4|826.6|825.6|826.3|825.3|100
1712696100000|2024-04-09 20:55:00|826.5|825.5|826.5|825.5|826.8|825.8|826.1|825.1|12
1712696400000|2024-04-09 21:00:00|826.4|825.4|828|825|828|825.4|826.4|824.5|0
1712696700000|2024-04-09 21:05:00|826.5|825.5|827.9|824.9|828|825.5|826.5|824.6|6
1712697000000|2024-04-09 21:10:00|827.8|824.8|828|825|828|826.1|826.4|824.6|3
1712697300000|2024-04-09 21:15:00|827.9|824.9|828|825|828|825|827.9|824.9|0
1712698500000|2024-04-09 21:35:00|827.9|824.9|827.9|824.9|827.9|824.9|827.9|824.9|0
1712698800000|2024-04-09 21:40:00|828|825|828|827|828.6|827|827.3|825|2
1712699100000|2024-04-09 21:45:00|827.9|826.9|827.9|826.9|827.9|826.9|827.8|826.8|2
1712699400000|2024-04-09 21:50:00|828.6|825.6|828.6|825.6|828.6|826.5|827.5|825.6|0
1712699700000|2024-04-09 21:55:00|828.5|825.5|828.4|825.4|828.5|825.5|828.4|825.4|0
1712707200000|2024-04-10 00:00:00|826.3|825.3|826.4|825.4|826.6|825.6|825.9|824.9|42
1712707500000|2024-04-10 00:05:00|826.3|825.3|825.4|824.4|826.3|825.3|825.3|824.3|40
1712707800000|2024-04-10 00:10:00|825.3|824.3|826.3|825.3|826.3|825.3|825.3|824.3|86
1712708100000|2024-04-10 00:15:00|826.4|825.4|826|825|826.4|825.4|825.9|824.9|9
1712708400000|2024-04-10 00:20:00|826.1|825.1|826|825|826.3|825.3|826|825|4
1712708700000|2024-04-10 00:25:00|826.1|825.1|825.9|824.9|826.3|825.3|825.8|824.8|3
1712709000000|2024-04-10 00:30:00|825.8|824.8|825.3|824.3|825.9|824.9|825.3|824.3|8
1712709300000|2024-04-10 00:35:00|825.4|824.4|825.4|824.4|825.5|824.5|825.4|824.4|10
1712709600000|2024-04-10 00:40:00|825.3|824.3|825.1|824.1|825.3|824.3|825|824|37
1712709900000|2024-04-10 00:45:00|825|824|825.3|824.3|825.3|824.3|825|824|3
1712710200000|2024-04-10 00:50:00|||||||||2
1712710500000|2024-04-10 00:55:00|825.4|824.4|825.4|824.4|825.4|824.4|825.1|824.1|1
1712710800000|2024-04-10 01:00:00|825.5|824.5|825.3|824.3|825.6|824.6|825.1|824.1|27
1712711100000|2024-04-10 01:05:00|825.4|824.4|825|824|825.4|824.4|825|824|1
1712711400000|2024-04-10 01:10:00|825.1|824.1|825|824|825.1|824.1|824.6|823.6|13
1712711700000|2024-04-10 01:15:00|825.1|824.1|824.9|823.9|825.3|824.3|824.9|823.9|6
1712712000000|2024-04-10 01:20:00|825|824|825.1|824.1|825.3|824.3|825|824|4
1712712300000|2024-04-10 01:25:00|825.3|824.3|824.8|823.8|825.4|824.4|824.4|823.4|136
1712712600000|2024-04-10 01:30:00|824.6|823.6|824.9|823.9|824.9|823.9|824.5|823.5|21
1712712900000|2024-04-10 01:35:00|824.5|823.5|824.5|823.5|824.9|823.9|824.4|823.4|20
1712713200000|2024-04-10 01:40:00|824.6|823.6|824.5|823.5|824.9|823.9|824.5|823.5|6
1712713500000|2024-04-10 01:45:00|824.6|823.6|825.8|824.8|826.1|825.1|824.6|823.6|29
1712713800000|2024-04-10 01:50:00|825.9|824.9|825.6|824.6|825.9|824.9|825.5|824.5|21
1712714100000|2024-04-10 01:55:00|825.8|824.8|826.5|825.5|826.5|825.5|825.6|824.6|5
1712714400000|2024-04-10 02:00:00|826.4|825.4|825.9|824.9|826.4|825.4|825.9|824.9|24
1712714700000|2024-04-10 02:05:00|825.8|824.8|825.5|824.5|825.8|824.8|825.3|824.3|7
1712715000000|2024-04-10 02:10:00|825.3|824.3|825.3|824.3|825.5|824.5|825.3|824.3|13
1712715300000|2024-04-10 02:15:00|825.4|824.4|825.3|824.3|825.4|824.4|825.3|824.3|2
1712715600000|2024-04-10 02:20:00|825.4|824.4|825.3|824.3|825.4|824.4|825.3|824.3|3
1712715900000|2024-04-10 02:25:00|825|824|824.9|823.9|825|824|824.9|823.9|8
1712716200000|2024-04-10 02:30:00|824.8|823.8|825.1|824.1|825.1|824.1|824.5|823.5|27
1712716500000|2024-04-10 02:35:00|825|824|825.3|824.3|825.4|824.4|824.6|823.6|11
1712716800000|2024-04-10 02:40:00|825|824|825|824|825.1|824.1|824.8|823.8|4
1712717100000|2024-04-10 02:45:00|825.3|824.3|824.5|823.5|825.3|824.3|824.5|823.5|20
1712717400000|2024-04-10 02:50:00|824.6|823.6|824.5|823.5|824.8|823.8|824.5|823.5|6
1712717700000|2024-04-10 02:55:00|824.6|823.6|825.1|824.1|825.1|824.1|824.5|823.5|1
1712718000000|2024-04-10 03:00:00|825|824|825|824|825.1|824.1|825|824|1
1712718300000|2024-04-10 03:05:00|824.9|823.9|825|824|825.1|824.1|824.9|823.9|4
1712718600000|2024-04-10 03:10:00|824.9|823.9|824.9|823.9|824.9|823.9|824.6|823.6|17
1712718900000|2024-04-10 03:15:00|824.8|823.8|825|824|825.4|824.4|824.8|823.8|21
1712719200000|2024-04-10 03:20:00|825.1|824.1|825|824|825.3|824.3|824.8|823.8|16
1712719500000|2024-04-10 03:25:00|825.1|824.1|825|824|825.1|824.1|824.9|823.9|2
1712719800000|2024-04-10 03:30:00|825.1|824.1|824.8|823.8|825.1|824.1|824.6|823.6|6
1712720100000|2024-04-10 03:35:00|824.9|823.9|824.8|823.8|825|824|824.8|823.8|16
1712720400000|2024-04-10 03:40:00|824.9|823.9|824.8|823.8|824.9|823.9|824.8|823.8|2
1712720700000|2024-04-10 03:45:00|824.9|823.9|824.9|823.9|824.9|823.9|824.4|823.4|19
1712721000000|2024-04-10 03:50:00|||||||||1
1712721300000|2024-04-10 03:55:00|824.8|823.8|824.8|823.8|824.9|823.9|824.8|823.8|7
1712721600000|2024-04-10 04:00:00|824.9|823.9|824.8|823.8|824.9|823.9|824.8|823.8|9
1712721900000|2024-04-10 04:05:00|824.9|823.9|824.8|823.8|824.9|823.9|824.8|823.8|54
1712722200000|2024-04-10 04:10:00|824.9|823.9|824.9|823.9|824.9|823.9|824.8|823.8|3
1712722500000|2024-04-10 04:15:00|824.8|823.8|824.8|823.8|824.8|823.8|824.8|823.8|8
1712722800000|2024-04-10 04:20:00|824.9|823.9|824.6|823.6|824.9|823.9|824.5|823.5|29
1712723100000|2024-04-10 04:25:00|824.8|823.8|824.8|823.8|824.8|823.8|824.8|823.8|4
1712723400000|2024-04-10 04:30:00|825|824|825.5|824.5|826.4|825.4|824.9|823.9|31
1712723700000|2024-04-10 04:35:00|825.4|824.4|825|824|825.5|824.5|825|824|8
1712724000000|2024-04-10 04:40:00|825.1|824.1|825.1|824.1|825.4|824.4|825|824|2
1712724300000|2024-04-10 04:45:00|825|824|825|824|825|824|824.9|823.9|0
1712724600000|2024-04-10 04:50:00|824.8|823.8|825|824|825|824|824.8|823.8|4
1712724900000|2024-04-10 04:55:00|824.9|823.9|825|824|825|824|824.8|823.8|0
1712725200000|2024-04-10 05:00:00|824.9|823.9|824.9|823.9|825|824|824.8|823.8|22
1712725500000|2024-04-10 05:05:00|825|824|824.8|823.8|825|824|824.5|823.5|10
1712725800000|2024-04-10 05:10:00|824.9|823.9|824.9|823.9|824.9|823.9|824.6|823.6|0
1712726100000|2024-04-10 05:15:00|825|824|825|824|825|824|825|824|1
1712726400000|2024-04-10 05:20:00|824.9|823.9|825|824|825|824|824.6|823.6|7
1712726700000|2024-04-10 05:25:00|824.9|823.9|825.1|824.1|825.1|824.1|824.9|823.9|6
1712727000000|2024-04-10 05:30:00|825.3|824.3|825.9|824.9|826.1|825.1|825.1|824.1|34
1712727300000|2024-04-10 05:35:00|826|825|826.1|825.1|826.1|825.1|825.6|824.6|33
1712727600000|2024-04-10 05:40:00|826.3|825.3|825.6|824.6|826.3|825.3|825.4|824.4|26
1712727900000|2024-04-10 05:45:00|825.5|824.5|825|824|825.5|824.5|825|824|19
1712728200000|2024-04-10 05:50:00|825.1|824.1|825|824|825.3|824.3|825|824|16
1712728500000|2024-04-10 05:55:00|825.1|824.1|825|824|825.1|824.1|824.5|823.5|24
1712728800000|2024-04-10 06:00:00|824.9|823.9|825.1|824.1|825.1|824.1|824.4|823.4|91
1712729100000|2024-04-10 06:05:00|824.9|823.9|824.9|823.9|825.1|824.1|824.6|823.6|32
1712729400000|2024-04-10 06:10:00|824.8|823.8|825.3|824.3|825.3|824.3|824.6|823.6|24
1712729700000|2024-04-10 06:15:00|825.1|824.1|826.1|825.1|826.4|825.4|825.1|824.1|36
1712730000000|2024-04-10 06:20:00|826.3|825.3|826.4|825.4|826.6|825.6|825.6|824.6|158
1712730300000|2024-04-10 06:25:00|826.6|825.6|826.8|825.8|826.9|825.9|826.4|825.4|72
1712730600000|2024-04-10 06:30:00|826.6|825.6|827.4|826.4|827.4|826.4|826.6|825.6|132
1712730900000|2024-04-10 06:35:00|827.1|826.1|827.1|826.1|827.4|826.4|826.9|825.9|34
1712731200000|2024-04-10 06:40:00|827|826|827.1|826.1|827.1|826.1|826.6|825.6|31
1712731500000|2024-04-10 06:45:00|827|826|826.9|825.9|827.4|826.4|826.9|825.9|33
1712731800000|2024-04-10 06:50:00|826.8|825.8|827|826|827|826|826.6|825.6|23
1712732100000|2024-04-10 06:55:00|826.9|825.9|827.6|826.6|827.8|826.8|826.9|825.9|339
1712732400000|2024-04-10 07:00:00|827.4|826.4|828.4|827.4|828.4|827.4|827.4|826.4|614
1712732700000|2024-04-10 07:05:00|828.1|827.1|827.6|826.6|828.1|827.1|827.4|826.4|171
1712733000000|2024-04-10 07:10:00|827.8|826.8|827.4|826.4|827.9|826.9|827.1|826.1|782
1712733300000|2024-04-10 07:15:00|827.3|826.3|825.9|824.9|827.3|826.3|825.4|824.4|3635
1712733600000|2024-04-10 07:20:00|825.6|824.6|826|825|826.3|825.3|825.4|824.4|472
1712733900000|2024-04-10 07:25:00|826.1|825.1|826.6|825.6|826.6|825.6|826|825|488
1712734200000|2024-04-10 07:30:00|826.4|825.4|826|825|826.6|825.6|825.9|824.9|140
1712734500000|2024-04-10 07:35:00|826.1|825.1|826.4|825.4|827.6|826.6|826.1|825.1|380
1712734800000|2024-04-10 07:40:00|826.3|825.3|826.6|825.6|826.6|825.6|825.8|824.8|308
1712735100000|2024-04-10 07:45:00|826.5|825.5|826.9|825.9|827.1|826.1|826.4|825.4|546
1712735400000|2024-04-10 07:50:00|827.1|826.1|827.6|826.6|827.6|826.6|826.9|825.9|236
1712735700000|2024-04-10 07:55:00|827.4|826.4|826.9|825.9|827.4|826.4|826.1|825.1|2351
1712736000000|2024-04-10 08:00:00|827|826|825|824|827.1|826.1|825|824|629
1712736300000|2024-04-10 08:05:00|824.9|823.9|824.1|823.1|825.6|824.6|824|823|1747
1712736600000|2024-04-10 08:10:00|824|823|822.9|821.9|824.4|823.4|822.4|821.4|402
1712736900000|2024-04-10 08:15:00|823.1|822.1|823.9|822.9|823.9|822.9|823.1|822.1|602
1712737200000|2024-04-10 08:20:00|824.1|823.1|823.9|822.9|824.6|823.6|823.9|822.9|728
1712737500000|2024-04-10 08:25:00|823.6|822.6|823.9|822.9|824.6|823.6|823.4|822.4|1468
1712737800000|2024-04-10 08:30:00|824|823|827.1|826.1|827.1|826.1|824|823|495
1712738100000|2024-04-10 08:35:00|827.4|826.4|827.4|826.4|827.6|826.6|826.9|825.9|747
1712738400000|2024-04-10 08:40:00|827.1|826.1|828.1|827.1|828.6|827.6|827.1|826.1|591
1712738700000|2024-04-10 08:45:00|828.3|827.3|825.9|824.9|828.9|827.9|825.6|824.6|351
1712739000000|2024-04-10 08:50:00|826|825|826.9|825.9|827.5|826.5|825.6|824.6|381
1712739300000|2024-04-10 08:55:00|826.6|825.6|826.6|825.6|827|826|826.4|825.4|95
1712739600000|2024-04-10 09:00:00|826.4|825.4|826.4|825.4|826.9|825.9|826.1|825.1|73
1712739900000|2024-04-10 09:05:00|826.6|825.6|827.4|826.4|827.4|826.4|826.1|825.1|107
1712740200000|2024-04-10 09:10:00|827.1|826.1|827.6|826.6|828.3|827.3|826.6|825.6|503
1712740500000|2024-04-10 09:15:00|827.9|826.9|827.9|826.9|828.4|827.4|827.5|826.5|539
1712740800000|2024-04-10 09:20:00|827.6|826.6|827.1|826.1|827.6|826.6|826.6|825.6|316
1712741100000|2024-04-10 09:25:00|827.4|826.4|827.1|826.1|827.6|826.6|826.6|825.6|82
1712741400000|2024-04-10 09:30:00|826.9|825.9|827.1|826.1|827.1|826.1|826.1|825.1|149
1712741700000|2024-04-10 09:35:00|827|826|828.4|827.4|828.5|827.5|827|826|240
1712742000000|2024-04-10 09:40:00|828.1|827.1|828.9|827.9|828.9|827.9|828|827|853
1712742300000|2024-04-10 09:45:00|828.6|827.6|827.9|826.9|828.6|827.6|827.9|826.9|130
1712742600000|2024-04-10 09:50:00|827.8|826.8|828.9|827.9|828.9|827.9|827.8|826.8|566
1712742900000|2024-04-10 09:55:00|829|828|828.1|827.1|829.1|828.1|827.6|826.6|208
1712743200000|2024-04-10 10:00:00|828.4|827.4|828.6|827.6|828.9|827.9|828.4|827.4|207
1712743500000|2024-04-10 10:05:00|828.5|827.5|828.1|827.1|829.6|828.6|828.1|827.1|971
1712743800000|2024-04-10 10:10:00|827.9|826.9|827.9|826.9|828.1|827.1|827.1|826.1|234
1712744100000|2024-04-10 10:15:00|828.1|827.1|827.3|826.3|828.1|827.1|826.8|825.8|285
1712744400000|2024-04-10 10:20:00|827.4|826.4|827.9|826.9|828.3|827.3|827.1|826.1|98
1712744700000|2024-04-10 10:25:00|827.6|826.6|827.1|826.1|827.6|826.6|827.1|826.1|148
1712745000000|2024-04-10 10:30:00|826.9|825.9|827.4|826.4|827.4|826.4|826.6|825.6|112
1712745300000|2024-04-10 10:35:00|827.6|826.6|828.9|827.9|829.3|828.3|827.4|826.4|382
1712745600000|2024-04-10 10:40:00|828.6|827.6|828.1|827.1|828.8|827.8|827.9|826.9|87
1712745900000|2024-04-10 10:45:00|828.3|827.3|829.4|828.4|829.4|828.4|828.1|827.1|139
1712746200000|2024-04-10 10:50:00|829.5|828.5|828.9|827.9|829.6|828.6|828.9|827.9|182
1712746500000|2024-04-10 10:55:00|829.1|828.1|830.6|829.6|830.9|829.9|829.1|828.1|358
1712746800000|2024-04-10 11:00:00|830.5|829.5|830.6|829.6|830.9|829.9|830.1|829.1|337
1712747100000|2024-04-10 11:05:00|830.5|829.5|830.9|829.9|831.4|830.4|830.5|829.5|95
1712747400000|2024-04-10 11:10:00|830.8|829.8|830.6|829.6|831.1|830.1|830.4|829.4|61
1712747700000|2024-04-10 11:15:00|830.8|829.8|831.1|830.1|831.1|830.1|830.4|829.4|166
1712748000000|2024-04-10 11:20:00|830.9|829.9|831.1|830.1|831.1|830.1|830.9|829.9|64
1712748300000|2024-04-10 11:25:00|831|830|831.9|830.9|831.9|830.9|830.9|829.9|555
1712748600000|2024-04-10 11:30:00|831.8|830.8|831.8|830.8|831.9|830.9|831.1|830.1|122
1712748900000|2024-04-10 11:35:00|831.6|830.6|830.8|829.8|831.9|830.9|830.8|829.8|163
1712749200000|2024-04-10 11:40:00|830.9|829.9|832.3|831.3|832.3|831.3|830.6|829.6|462
1712749500000|2024-04-10 11:45:00|832.1|831.1|832.4|831.4|832.6|831.6|831.8|830.8|374
1712749800000|2024-04-10 11:50:00|832.3|831.3|831.9|830.9|832.3|831.3|830.9|829.9|303
1712750100000|2024-04-10 11:55:00|831.6|830.6|830.6|829.6|831.6|830.6|830.1|829.1|223
1712750400000|2024-04-10 12:00:00|830.4|829.4|832.4|831.4|832.5|831.5|830.4|829.4|309
1712750700000|2024-04-10 12:05:00|832.1|831.1|833.4|832.4|833.6|832.6|832.1|831.1|507
1712751000000|2024-04-10 12:10:00|833.3|832.3|832.6|831.6|833.3|832.3|832.3|831.3|194
1712751300000|2024-04-10 12:15:00|832.8|831.8|833.1|832.1|833.1|832.1|832.4|831.4|120
1712751600000|2024-04-10 12:20:00|833|832|832.4|831.4|833.1|832.1|832.4|831.4|193
1712751900000|2024-04-10 12:25:00|832.5|831.5|833.1|832.1|833.8|832.8|832.5|831.5|354
1712752200000|2024-04-10 12:30:00|832.9|831.9|829.4|828.4|832.9|831.9|829.1|828.1|635
1712752500000|2024-04-10 12:35:00|829.5|828.5|830.9|829.9|831.1|830.1|828.6|827.6|978
1712752800000|2024-04-10 12:40:00|830.8|829.8|830.3|829.3|830.9|829.9|829.1|828.1|512
1712753100000|2024-04-10 12:45:00|830.1|829.1|832.4|831.4|832.6|831.6|830.1|829.1|310
1712753400000|2024-04-10 12:50:00|832.3|831.3|833.8|832.8|834.4|833.4|831.3|830.3|418
1712753700000|2024-04-10 12:55:00|833.9|832.9|833.8|832.8|834|833|832.6|831.6|260
1712754000000|2024-04-10 13:00:00|833.6|832.6|833.5|832.5|833.9|832.9|830.6|829.6|337
1712754300000|2024-04-10 13:05:00|833.4|832.4|833.6|832.6|834.6|833.6|832.9|831.9|341
1712754600000|2024-04-10 13:10:00|833.8|832.8|833.9|832.9|834.9|833.9|833.4|832.4|419
1712754900000|2024-04-10 13:15:00|834.1|833.1|836.1|835.1|836.6|835.6|834.1|833.1|567
1712755200000|2024-04-10 13:20:00|836.3|835.3|835.1|834.1|836.3|835.3|834.8|833.8|503
1712755500000|2024-04-10 13:25:00|835.3|834.3|834.6|833.6|835.5|834.5|834.5|833.5|429
1712755800000|2024-04-10 13:30:00|834.4|833.4|832.4|831.4|834.4|833.4|831.6|830.6|1092
1712756100000|2024-04-10 13:35:00|832.3|831.3|829.9|828.9|832.4|831.4|829.9|828.9|763
1712756400000|2024-04-10 13:40:00|829.6|828.6|832.5|831.5|832.6|831.6|829.6|828.6|401
1712756700000|2024-04-10 13:45:00|832.4|831.4|831.4|830.4|832.4|831.4|830.6|829.6|691
1712757000000|2024-04-10 13:50:00|831.6|830.6|831.6|830.6|831.8|830.8|830.6|829.6|1440
1712757300000|2024-04-10 13:55:00|831.4|830.4|831.9|830.9|832.6|831.6|831.4|830.4|327
1712757600000|2024-04-10 14:00:00|832.1|831.1|831|830|832.4|831.4|830.6|829.6|498
1712757900000|2024-04-10 14:05:00|830.9|829.9|832.6|831.6|833.1|832.1|830.6|829.6|1617
1712758200000|2024-04-10 14:10:00|832.8|831.8|831.6|830.6|832.8|831.8|830.9|829.9|746
1712758500000|2024-04-10 14:15:00|831.8|830.8|830.4|829.4|831.8|830.8|829.6|828.6|765
1712758800000|2024-04-10 14:20:00|830.5|829.5|829.9|828.9|830.9|829.9|829.1|828.1|546
1712759100000|2024-04-10 14:25:00|830.1|829.1|829.8|828.8|830.3|829.3|829.6|828.6|1079
1712759400000|2024-04-10 14:30:00|827.8|826.8|830|829|830.1|829.1|825.9|824.9|1642
1712759700000|2024-04-10 14:35:00|830.1|829.1|828.4|827.4|831.1|830.1|827.9|826.9|826
1712760000000|2024-04-10 14:40:00|828.6|827.6|824.6|823.6|828.6|827.6|823.9|822.9|1102
1712760300000|2024-04-10 14:45:00|824.8|823.8|823.6|822.6|825.4|824.4|823.1|822.1|1437
1712760600000|2024-04-10 14:50:00|823.8|822.8|824.5|823.5|825.1|824.1|823.1|822.1|1303
1712760900000|2024-04-10 14:55:00|824.4|823.4|824.4|823.4|825.4|824.4|823.9|822.9|670
1712761200000|2024-04-10 15:00:00|824.5|823.5|822.5|821.5|824.9|823.9|821.9|820.9|758
1712761500000|2024-04-10 15:05:00|822.4|821.4|821.9|820.9|822.9|821.9|821.1|820.1|1166
1712761800000|2024-04-10 15:10:00|821.8|820.8|820.9|819.9|821.9|820.9|820|819|1312
1712762100000|2024-04-10 15:15:00|820.8|819.8|821.4|820.4|822.4|821.4|820.6|819.6|1561
1712762400000|2024-04-10 15:20:00|821.3|820.3|822.3|821.3|822.4|821.4|820.9|819.9|1288
1712762700000|2024-04-10 15:25:00|822.1|821.1|823.6|822.6|824.4|823.4|822.1|821.1|3026
1712763000000|2024-04-10 15:30:00|823.9|822.9|822.3|821.3|824.4|823.4|821.6|820.6|1858
1712763300000|2024-04-10 15:35:00|822.4|821.4|823.9|822.9|824.1|823.1|822.1|821.1|1582
1712763600000|2024-04-10 15:40:00|823.8|822.8|824.6|823.6|824.6|823.6|822.9|821.9|3371
1712763900000|2024-04-10 15:45:00|824.9|823.9|825.1|824.1|825.9|824.9|824.6|823.6|812
1712764200000|2024-04-10 15:50:00|825.3|824.3|827.1|826.1|827.4|826.4|825.1|824.1|1267
1712764500000|2024-04-10 15:55:00|827|826|825|824|827.1|826.1|825|824|423
1712764800000|2024-04-10 16:00:00|824.9|823.9|824|823|825.1|824.1|823.9|822.9|241
1712765100000|2024-04-10 16:05:00|823.9|822.9|825.6|824.6|825.9|824.9|823.9|822.9|554
1712765400000|2024-04-10 16:10:00|825.9|824.9|825.4|824.4|825.9|824.9|825.1|824.1|303
1712765700000|2024-04-10 16:15:00|825.5|824.5|825.1|824.1|826.1|825.1|825.1|824.1|242
1712766000000|2024-04-10 16:20:00|825.3|824.3|824.9|823.9|825.9|824.9|824.4|823.4|303
1712766300000|2024-04-10 16:25:00|825|824|825|824|825.1|824.1|824.1|823.1|250
1712766600000|2024-04-10 16:30:00|824.9|823.9|824.1|823.1|825.1|824.1|823.6|822.6|374
1712766900000|2024-04-10 16:35:00|824.4|823.4|824.5|823.5|825.4|824.4|824.4|823.4|173
1712767200000|2024-04-10 16:40:00|824.4|823.4|823.9|822.9|824.5|823.5|823.6|822.6|340
1712767500000|2024-04-10 16:45:00|823.8|822.8|824.1|823.1|824.6|823.6|823.4|822.4|267
1712767800000|2024-04-10 16:50:00|824.3|823.3|824|823|824.4|823.4|823.6|822.6|182
1712768100000|2024-04-10 16:55:00|823.9|822.9|824.1|823.1|824.4|823.4|823.5|822.5|136
1712768400000|2024-04-10 17:00:00|823.9|822.9|824.1|823.1|825.3|824.3|823.8|822.8|546
1712768700000|2024-04-10 17:05:00|823.9|822.9|823.9|822.9|824.5|823.5|823.6|822.6|136
1712769000000|2024-04-10 17:10:00|823.8|822.8|821.9|820.9|823.8|822.8|821.9|820.9|247
1712769300000|2024-04-10 17:15:00|822|821|822.5|821.5|822.6|821.6|821.9|820.9|115
1712769600000|2024-04-10 17:20:00|822.4|821.4|823.4|822.4|823.4|822.4|822.4|821.4|176
1712769900000|2024-04-10 17:25:00|823.3|822.3|823.4|822.4|823.6|822.6|822.8|821.8|174
1712770200000|2024-04-10 17:30:00|823.5|822.5|832.6|831.6|834.1|833.1|823.4|822.4|2181
1712770500000|2024-04-10 17:35:00|832.5|831.5|830.9|829.9|833.4|832.4|830.9|829.9|733
1712770800000|2024-04-10 17:40:00|831.1|830.1|830.9|829.9|831.4|830.4|828.8|827.8|609
1712771100000|2024-04-10 17:45:00|831|830|831.6|830.6|832.4|831.4|831|830|411
1712771400000|2024-04-10 17:50:00|831.9|830.9|832.1|831.1|832.4|831.4|831.3|830.3|410
1712771700000|2024-04-10 17:55:00|832.4|831.4|833.4|832.4|833.6|832.6|832.3|831.3|388
1712772000000|2024-04-10 18:00:00|833.3|832.3|833.6|832.6|834.4|833.4|832.4|831.4|394
1712772300000|2024-04-10 18:05:00|834.1|833.1|835.1|834.1|835.1|834.1|833.8|832.8|326
1712772600000|2024-04-10 18:10:00|835.3|834.3|837.1|836.1|837.1|836.1|834.9|833.9|557
1712772900000|2024-04-10 18:15:00|837|836|837.6|836.6|838.1|837.1|836.9|835.9|892
1712773200000|2024-04-10 18:20:00|837.9|836.9|838.9|837.9|839.1|838.1|837.4|836.4|1287
1712773500000|2024-04-10 18:25:00|839.1|838.1|836.8|835.8|839.4|838.4|836.4|835.4|1213
1712773800000|2024-04-10 18:30:00|836.6|835.6|836.9|835.9|837.1|836.1|836.4|835.4|527
1712774100000|2024-04-10 18:35:00|837.1|836.1|838|837|838|837|837|836|145
1712774400000|2024-04-10 18:40:00|838.1|837.1|837.4|836.4|838.1|837.1|837.1|836.1|202
1712774700000|2024-04-10 18:45:00|837.3|836.3|836.8|835.8|837.3|836.3|836.5|835.5|62
1712775000000|2024-04-10 18:50:00|836.6|835.6|836.8|835.8|836.8|835.8|836.4|835.4|69
1712775300000|2024-04-10 18:55:00|836.6|835.6|836.4|835.4|836.8|835.8|836.3|835.3|26
1712775600000|2024-04-10 19:00:00|836.3|835.3|837.9|836.9|838|837|836.3|835.3|27
1712775900000|2024-04-10 19:05:00|837.8|836.8|838|837|838.3|837.3|837.6|836.6|15
1712776200000|2024-04-10 19:10:00|838.1|837.1|838.5|837.5|838.9|837.9|837.5|836.5|208
1712776500000|2024-04-10 19:15:00|838.6|837.6|838.4|837.4|838.8|837.8|837.9|836.9|52
1712776800000|2024-04-10 19:20:00|838.5|837.5|839|838|839.1|838.1|838.4|837.4|61
1712777100000|2024-04-10 19:25:00|838.9|837.9|838.8|837.8|839.1|838.1|838.5|837.5|117
1712777400000|2024-04-10 19:30:00|838.6|837.6|838.9|837.9|839|838|838.4|837.4|58
1712777700000|2024-04-10 19:35:00|839|838|838.8|837.8|839|838|838.5|837.5|39
1712778000000|2024-04-10 19:40:00|838.9|837.9|838.9|837.9|838.9|837.9|838.8|837.8|3
1712778300000|2024-04-10 19:45:00|838.8|837.8|838.6|837.6|838.8|837.8|838.4|837.4|9
1712778600000|2024-04-10 19:50:00|838.5|837.5|838.9|837.9|838.9|837.9|838.4|837.4|22
1712778900000|2024-04-10 19:55:00|839|838|839.1|838.1|839.3|838.3|838.8|837.8|53
1712779200000|2024-04-10 20:00:00|839.3|838.3|839.1|838.1|839.3|838.3|838.9|837.9|11
1712779500000|2024-04-10 20:05:00|839|838|838.9|837.9|839.1|838.1|838.8|837.8|22
1712779800000|2024-04-10 20:10:00|839|838|838.9|837.9|839.1|838.1|838.9|837.9|15
1712780100000|2024-04-10 20:15:00|839|838|839|838|839.1|838.1|839|838|14
1712780400000|2024-04-10 20:20:00|839.1|838.1|839.1|838.1|839.1|838.1|838.9|837.9|28
1712780700000|2024-04-10 20:25:00|839|838|838.9|837.9|839|838|838.8|837.8|12
1712781000000|2024-04-10 20:30:00|838.8|837.8|838.6|837.6|838.9|837.9|838.6|837.6|30
1712781300000|2024-04-10 20:35:00|838.8|837.8|838.8|837.8|838.9|837.9|838.6|837.6|33
1712781600000|2024-04-10 20:40:00|838.6|837.6|838.8|837.8|838.8|837.8|838.6|837.6|1
1712781900000|2024-04-10 20:45:00|838.6|837.6|838.9|837.9|838.9|837.9|838.6|837.6|12
1712782200000|2024-04-10 20:50:00|839|838|839|838|839.1|838.1|838.9|837.9|18
1712782500000|2024-04-10 20:55:00|838.9|837.9|839.1|838.1|839.1|838.1|838.9|837.9|11
1712782800000|2024-04-10 21:00:00|839|838|839.9|836.9|839.9|838|839|836.9|0
1712783400000|2024-04-10 21:10:00|840|837|840.4|837.4|840.6|839|840|837|25
1712783700000|2024-04-10 21:15:00|840.3|837.3|840.4|837.4|840.4|837.4|840.1|837.1|0
1712784000000|2024-04-10 21:20:00|||||||||19
1712784900000|2024-04-10 21:35:00|840.5|837.5|840.6|837.6|840.6|837.6|840.5|837.5|0
1712785200000|2024-04-10 21:40:00|839.8|838.8|839.8|838.8|839.8|838.8|839.8|838.8|0
1712785800000|2024-04-10 21:50:00|839.9|838.9|839.9|838.9|839.9|838.9|839.9|838.9|0
1712786100000|2024-04-10 21:55:00|840.3|839.3|840.1|839.1|840.3|839.3|839.9|838.9|2
1712793600000|2024-04-11 00:00:00|839.1|838.1|839|838|839.6|838.6|838.9|837.9|27
1712793900000|2024-04-11 00:05:00|839.3|838.3|839|838|839.4|838.4|838.8|837.8|18
1712794200000|2024-04-11 00:10:00|839.1|838.1|839.5|838.5|839.5|838.5|839.1|838.1|5
1712794500000|2024-04-11 00:15:00|839.4|838.4|839.4|838.4|839.5|838.5|839.3|838.3|2
1712794800000|2024-04-11 00:20:00|839.6|838.6|839.6|838.6|839.8|838.8|839.6|838.6|3
1712795100000|2024-04-11 00:25:00|839.5|838.5|839.4|838.4|839.5|838.5|839.3|838.3|3
1712795400000|2024-04-11 00:30:00|839.5|838.5|839.4|838.4|839.5|838.5|839.3|838.3|0
1712795700000|2024-04-11 00:35:00|839.5|838.5|839.3|838.3|839.5|838.5|839.3|838.3|5
1712796000000|2024-04-11 00:40:00|839.4|838.4|839.1|838.1|839.4|838.4|839.1|838.1|0
1712796300000|2024-04-11 00:45:00|839.3|838.3|839.1|838.1|839.4|838.4|839.1|838.1|1
1712796600000|2024-04-11 00:50:00|839.4|838.4|839.4|838.4|839.4|838.4|839.4|838.4|12
1712796900000|2024-04-11 00:55:00|||||||||3
1712797200000|2024-04-11 01:00:00|839.6|838.6|839.4|838.4|839.6|838.6|839|838|9
1712797500000|2024-04-11 01:05:00|839.3|838.3|839.3|838.3|839.5|838.5|838.9|837.9|5
1712797800000|2024-04-11 01:10:00|839.1|838.1|839|838|839.3|838.3|838.9|837.9|48
1712798100000|2024-04-11 01:15:00|838.9|837.9|839.1|838.1|839.3|838.3|838.9|837.9|1
1712798400000|2024-04-11 01:20:00|839.3|838.3|838.9|837.9|839.4|838.4|838.9|837.9|6
1712798700000|2024-04-11 01:25:00|839|838|839.5|838.5|839.5|838.5|838.9|837.9|9
1712799000000|2024-04-11 01:30:00|839.4|838.4|839.4|838.4|839.6|838.6|839.1|838.1|34
1712799300000|2024-04-11 01:35:00|839.3|838.3|839.4|838.4|839.5|838.5|839.1|838.1|1
1712799600000|2024-04-11 01:40:00|839.5|838.5|839.5|838.5|839.6|838.6|839.1|838.1|14
1712799900000|2024-04-11 01:45:00|839.4|838.4|840.3|839.3|840.4|839.4|839.4|838.4|31
1712800200000|2024-04-11 01:50:00|840.1|839.1|839.6|838.6|840.3|839.3|839.6|838.6|10
1712800500000|2024-04-11 01:55:00|839.5|838.5|838.5|837.5|839.5|838.5|838.3|837.3|183
1712800800000|2024-04-11 02:00:00|838.6|837.6|839|838|839.1|838.1|838.5|837.5|11
1712801100000|2024-04-11 02:05:00|839.1|838.1|839.4|838.4|839.6|838.6|838.8|837.8|39
1712801400000|2024-04-11 02:10:00|839.3|838.3|839.3|838.3|839.4|838.4|839|838|5
1712801700000|2024-04-11 02:15:00|839.1|838.1|838.9|837.9|839.3|838.3|838.8|837.8|68
1712802000000|2024-04-11 02:20:00|838.8|837.8|839|838|839|838|838.8|837.8|2
1712802300000|2024-04-11 02:25:00|838.9|837.9|838.9|837.9|839|838|838.9|837.9|1
1712802600000|2024-04-11 02:30:00|839|838|839.1|838.1|839.4|838.4|838.9|837.9|10
1712802900000|2024-04-11 02:35:00|839.3|838.3|839.5|838.5|839.6|838.6|839.1|838.1|7
1712803200000|2024-04-11 02:40:00|839.4|838.4|839.9|838.9|840|839|839.4|838.4|7
1712803500000|2024-04-11 02:45:00|840|839|839.9|838.9|840|839|839.6|838.6|35
1712803800000|2024-04-11 02:50:00|840|839|839.9|838.9|840|839|839.6|838.6|24
1712804100000|2024-04-11 02:55:00|839.8|838.8|840|839|840.1|839.1|839.8|838.8|58
1712804400000|2024-04-11 03:00:00|839.9|838.9|840.3|839.3|840.3|839.3|839.8|838.8|88
1712804700000|2024-04-11 03:05:00|840.1|839.1|841|840|841.1|840.1|840.1|839.1|42
1712805000000|2024-04-11 03:10:00|840.9|839.9|840.8|839.8|841|840|840.6|839.6|9
1712805300000|2024-04-11 03:15:00|840.9|839.9|840.8|839.8|840.9|839.9|840.6|839.6|3
1712805600000|2024-04-11 03:20:00|840.6|839.6|840.5|839.5|840.8|839.8|840.4|839.4|6
1712805900000|2024-04-11 03:25:00|840.6|839.6|840.4|839.4|840.6|839.6|840.4|839.4|12
1712806200000|2024-04-11 03:30:00|840.3|839.3|840.4|839.4|840.4|839.4|840.3|839.3|1
1712806500000|2024-04-11 03:35:00|840.3|839.3|840.3|839.3|840.6|839.6|840.1|839.1|10
1712806800000|2024-04-11 03:40:00|840.1|839.1|840.1|839.1|840.3|839.3|840|839|0
1712807100000|2024-04-11 03:45:00|840.4|839.4|840.4|839.4|840.4|839.4|840.4|839.4|1
1712807400000|2024-04-11 03:50:00|||||||||3
1712808000000|2024-04-11 04:00:00|840.5|839.5|840.6|839.6|840.6|839.6|840.4|839.4|9
1712808300000|2024-04-11 04:05:00|840.5|839.5|840.9|839.9|841|840|840.5|839.5|60
1712808900000|2024-04-11 04:15:00|841|840|840.9|839.9|841|840|840.8|839.8|6
1712809200000|2024-04-11 04:20:00|841|840|840.8|839.8|841|840|840.5|839.5|33
1712809500000|2024-04-11 04:25:00|840.6|839.6|840.1|839.1|840.9|839.9|840.1|839.1|479
1712809800000|2024-04-11 04:30:00|840.4|839.4|839.8|838.8|840.4|839.4|839.1|838.1|24
1712810100000|2024-04-11 04:35:00|839.6|838.6|839.4|838.4|839.8|838.8|839.4|838.4|11
1712810400000|2024-04-11 04:40:00|839.5|838.5|839.4|838.4|839.5|838.5|839.4|838.4|1
1712810700000|2024-04-11 04:45:00|839.3|838.3|839.4|838.4|839.5|838.5|839.3|838.3|33
1712811300000|2024-04-11 04:55:00|839.5|838.5|839.4|838.4|839.5|838.5|839.4|838.4|2
1712811600000|2024-04-11 05:00:00|839.5|838.5|839.1|838.1|839.5|838.5|838.9|837.9|107
1712811900000|2024-04-11 05:05:00|839|838|838.9|837.9|839|838|838.8|837.8|1
1712812200000|2024-04-11 05:10:00|839|838|838.9|837.9|839|838|838.8|837.8|3
1712812500000|2024-04-11 05:15:00|839|838|839.1|838.1|839.1|838.1|838.9|837.9|1
1712812800000|2024-04-11 05:20:00|839.4|838.4|839.4|838.4|839.5|838.5|839.1|838.1|19
1712813100000|2024-04-11 05:25:00|839.1|838.1|839.4|838.4|839.4|838.4|839.1|838.1|12
1712813400000|2024-04-11 05:30:00|839.1|838.1|839|838|839.4|838.4|838.9|837.9|8
1712813700000|2024-04-11 05:35:00|839.1|838.1|839.1|838.1|839.1|838.1|838.6|837.6|58
1712814000000|2024-04-11 05:40:00|839|838|839.4|838.4|840|839|839|838|364
1712814300000|2024-04-11 05:45:00|839.5|838.5|839.1|838.1|839.5|838.5|838.9|837.9|16
1712814600000|2024-04-11 05:50:00|839.3|838.3|838.9|837.9|839.3|838.3|838.8|837.8|5
1712814900000|2024-04-11 05:55:00|838.8|837.8|838.6|837.6|838.9|837.9|838.6|837.6|13
1712815200000|2024-04-11 06:00:00|838.5|837.5|838.4|837.4|838.6|837.6|838.1|837.1|40
1712815500000|2024-04-11 06:05:00|838.5|837.5|838.1|837.1|838.6|837.6|838.1|837.1|35
1712815800000|2024-04-11 06:10:00|838|837|838.3|837.3|838.6|837.6|838|837|17
1712816100000|2024-04-11 06:15:00|838.1|837.1|838.3|837.3|838.6|837.6|837.6|836.6|49
1712816400000|2024-04-11 06:20:00|838.1|837.1|837.9|836.9|838.4|837.4|837.8|836.8|41
1712816700000|2024-04-11 06:25:00|838|837|838.8|837.8|838.9|837.9|837.6|836.6|77
1712817000000|2024-04-11 06:30:00|838.6|837.6|839.4|838.4|839.4|838.4|838.4|837.4|86
1712817300000|2024-04-11 06:35:00|839.3|838.3|838.6|837.6|839.3|838.3|838.4|837.4|104
1712817600000|2024-04-11 06:40:00|838.5|837.5|838.6|837.6|838.8|837.8|838.4|837.4|46
1712817900000|2024-04-11 06:45:00|838.5|837.5|837.6|836.6|838.6|837.6|837.6|836.6|102
1712818200000|2024-04-11 06:50:00|837.8|836.8|837.1|836.1|837.9|836.9|837.1|836.1|149
1712818500000|2024-04-11 06:55:00|837.4|836.4|836.9|835.9|837.4|836.4|836.6|835.6|327
1712818800000|2024-04-11 07:00:00|837.1|836.1|837.6|836.6|837.8|836.8|836.6|835.6|827
1712819100000|2024-04-11 07:05:00|837.8|836.8|837.4|836.4|837.8|836.8|836.8|835.8|204
1712819400000|2024-04-11 07:10:00|837.3|836.3|836.6|835.6|837.4|836.4|836.5|835.5|134
1712819700000|2024-04-11 07:15:00|836.5|835.5|837.1|836.1|837.9|836.9|836.5|835.5|174
1712820000000|2024-04-11 07:20:00|837|836|838.6|837.6|838.6|837.6|836.9|835.9|169
1712820300000|2024-04-11 07:25:00|838.5|837.5|838.6|837.6|839.1|838.1|838.4|837.4|331
1712820600000|2024-04-11 07:30:00|838.8|837.8|837.6|836.6|838.9|837.9|837.4|836.4|976
1712820900000|2024-04-11 07:35:00|837.5|836.5|837.4|836.4|837.5|836.5|836.4|835.4|432
1712821200000|2024-04-11 07:40:00|837.3|836.3|837|836|837.4|836.4|836.6|835.6|154
1712821500000|2024-04-11 07:45:00|837.1|836.1|838.1|837.1|838.4|837.4|837.1|836.1|1072
1712821800000|2024-04-11 07:50:00|838.4|837.4|836.6|835.6|838.4|837.4|836.4|835.4|402
1712822100000|2024-04-11 07:55:00|836.4|835.4|837.6|836.6|837.9|836.9|835.9|834.9|674
1712822400000|2024-04-11 08:00:00|837.9|836.9|836.4|835.4|837.9|836.9|835.9|834.9|1454
1712822700000|2024-04-11 08:05:00|836.6|835.6|836.1|835.1|836.6|835.6|834.9|833.9|1028
1712823000000|2024-04-11 08:10:00|836|835|834.6|833.6|836|835|834.1|833.1|2749
1712823300000|2024-04-11 08:15:00|834.5|833.5|834.1|833.1|835.1|834.1|833.9|832.9|769
1712823600000|2024-04-11 08:20:00|834|833|834.6|833.6|835.3|834.3|833.9|832.9|858
1712823900000|2024-04-11 08:25:00|834.5|833.5|835.6|834.6|835.6|834.6|833.6|832.6|2194
1712824200000|2024-04-11 08:30:00|835.4|834.4|836.6|835.6|837.1|836.1|835.1|834.1|2525
1712824500000|2024-04-11 08:35:00|836.4|835.4|834.9|833.9|836.9|835.9|834.9|833.9|1139
1712824800000|2024-04-11 08:40:00|835|834|833.4|832.4|835|834|833.4|832.4|590
1712825100000|2024-04-11 08:45:00|833.6|832.6|832.5|831.5|833.6|832.6|832.4|831.4|2012
1712825400000|2024-04-11 08:50:00|832.4|831.4|833.6|832.6|833.6|832.6|832.3|831.3|777
1712825700000|2024-04-11 08:55:00|833.9|832.9|834.1|833.1|834.4|833.4|833.6|832.6|453
1712826000000|2024-04-11 09:00:00|834|833|833.9|832.9|834.4|833.4|833.3|832.3|206
1712826300000|2024-04-11 09:05:00|834|833|832.6|831.6|834.1|833.1|832.6|831.6|485
1712826600000|2024-04-11 09:10:00|832.4|831.4|832.6|831.6|833.1|832.1|832.4|831.4|227
1712826900000|2024-04-11 09:15:00|832.5|831.5|831.4|830.4|832.6|831.6|831.1|830.1|794
1712827200000|2024-04-11 09:20:00|831.5|830.5|831.4|830.4|831.9|830.9|831.1|830.1|600
1712827500000|2024-04-11 09:25:00|831.6|830.6|832.4|831.4|832.9|831.9|831.6|830.6|446
1712827800000|2024-04-11 09:30:00|832.6|831.6|832.1|831.1|833.4|832.4|832.1|831.1|266
1712828100000|2024-04-11 09:35:00|831.9|830.9|831.4|830.4|832.1|831.1|831.1|830.1|238
1712828400000|2024-04-11 09:40:00|831.6|830.6|831.6|830.6|831.9|830.9|831.4|830.4|350
1712828700000|2024-04-11 09:45:00|831.9|830.9|831.9|830.9|832.1|831.1|831.1|830.1|1483
1712829000000|2024-04-11 09:50:00|831.8|830.8|831.6|830.6|832.1|831.1|831.1|830.1|445
1712829300000|2024-04-11 09:55:00|831.8|830.8|829.9|828.9|831.8|830.8|829.9|828.9|556
1712829600000|2024-04-11 10:00:00|830.1|829.1|828.8|827.8|830.1|829.1|828.6|827.6|577
1712829900000|2024-04-11 10:05:00|828.6|827.6|827.6|826.6|828.8|827.8|827.6|826.6|464
1712830200000|2024-04-11 10:10:00|827.9|826.9|827.4|826.4|827.9|826.9|827.1|826.1|523
1712830500000|2024-04-11 10:15:00|827.5|826.5|826.4|825.4|827.6|826.6|825.6|824.6|856
1712830800000|2024-04-11 10:20:00|826.1|825.1|826.4|825.4|826.4|825.4|825.6|824.6|839
1712831100000|2024-04-11 10:25:00|826.6|825.6|825.6|824.6|826.6|825.6|825.4|824.4|473
1712831400000|2024-04-11 10:30:00|825.5|824.5|826.8|825.8|826.9|825.9|825.4|824.4|1574
1712831700000|2024-04-11 10:35:00|826.9|825.9|825.4|824.4|826.9|825.9|825.1|824.1|812
1712832000000|2024-04-11 10:40:00|825.3|824.3|826.5|825.5|826.6|825.6|825.1|824.1|646
1712832300000|2024-04-11 10:45:00|826.4|825.4|825.9|824.9|826.6|825.6|825.6|824.6|139
1712832600000|2024-04-11 10:50:00|826|825|826.1|825.1|826.1|825.1|825.5|824.5|343
1712832900000|2024-04-11 10:55:00|826.4|825.4|826.5|825.5|826.6|825.6|825.6|824.6|622
1712833200000|2024-04-11 11:00:00|826.4|825.4|827.1|826.1|827.4|826.4|825.9|824.9|375
1712833500000|2024-04-11 11:05:00|827|826|827.1|826.1|827.6|826.6|826.6|825.6|119
1712833800000|2024-04-11 11:10:00|827|826|827.9|826.9|827.9|826.9|826.6|825.6|1092
1712834100000|2024-04-11 11:15:00|827.8|826.8|827.4|826.4|827.8|826.8|827.1|826.1|103
1712834400000|2024-04-11 11:20:00|827.3|826.3|826.4|825.4|827.4|826.4|826.4|825.4|520
1712834700000|2024-04-11 11:25:00|826.6|825.6|825.1|824.1|826.6|825.6|825.1|824.1|351
1712835000000|2024-04-11 11:30:00|825.3|824.3|824.4|823.4|825.4|824.4|824.1|823.1|244
1712835300000|2024-04-11 11:35:00|824.5|823.5|825.4|824.4|825.9|824.9|824.4|823.4|498
1712835600000|2024-04-11 11:40:00|825.1|824.1|825.9|824.9|825.9|824.9|824.6|823.6|119
1712835900000|2024-04-11 11:45:00|825.6|824.6|826.6|825.6|826.6|825.6|825.6|824.6|445
1712836200000|2024-04-11 11:50:00|826.5|825.5|826.6|825.6|826.9|825.9|826.3|825.3|105
1712836500000|2024-04-11 11:55:00|826.9|825.9|826.9|825.9|827.5|826.5|826.6|825.6|224
1712836800000|2024-04-11 12:00:00|826.6|825.6|827.1|826.1|827.5|826.5|826.6|825.6|412
1712837100000|2024-04-11 12:05:00|826.9|825.9|827.1|826.1|827.1|826.1|825.9|824.9|209
1712837400000|2024-04-11 12:10:00|827.3|826.3|827.4|826.4|827.6|826.6|826.9|825.9|442
1712837700000|2024-04-11 12:15:00|827.1|826.1|828.5|827.5|828.6|827.6|826.9|825.9|236
1712838000000|2024-04-11 12:20:00|828.6|827.6|829.1|828.1|829.1|828.1|827.9|826.9|285
1712838300000|2024-04-11 12:25:00|829|828|829.3|828.3|829.6|828.6|828.6|827.6|266
1712838600000|2024-04-11 12:30:00|829.1|828.1|828.6|827.6|829.9|828.9|827.6|826.6|826
1712838900000|2024-04-11 12:35:00|828.5|827.5|828.6|827.6|829.1|828.1|827.5|826.5|545
1712839200000|2024-04-11 12:40:00|828.5|827.5|826.3|825.3|828.6|827.6|826.1|825.1|630
1712839500000|2024-04-11 12:45:00|826.4|825.4|826.1|825.1|826.6|825.6|825.6|824.6|708
1712839800000|2024-04-11 12:50:00|826.4|825.4|825.5|824.5|826.4|825.4|825.1|824.1|370
1712840100000|2024-04-11 12:55:00|825.6|824.6|824.8|823.8|825.6|824.6|824.5|823.5|280
1712840400000|2024-04-11 13:00:00|824.6|823.6|826.6|825.6|827.4|826.4|824.6|823.6|579
1712840700000|2024-04-11 13:05:00|826.9|825.9|826.9|825.9|826.9|825.9|825.6|824.6|182
1712841000000|2024-04-11 13:10:00|827|826|825|824|827.1|826.1|824.5|823.5|355
1712841300000|2024-04-11 13:15:00|825.1|824.1|828.1|827.1|828.4|827.4|824.9|823.9|416
1712841600000|2024-04-11 13:20:00|827.9|826.9|826.4|825.4|827.9|826.9|826.3|825.3|238
1712841900000|2024-04-11 13:25:00|826.5|825.5|826.6|825.6|827.1|826.1|826.3|825.3|182
1712842200000|2024-04-11 13:30:00|826.5|825.5|826|825|827.1|826.1|825.4|824.4|895
1712842500000|2024-04-11 13:35:00|825.9|824.9|823.9|822.9|825.9|824.9|823.9|822.9|472
1712842800000|2024-04-11 13:40:00|823.8|822.8|824.9|823.9|825.4|824.4|823.6|822.6|333
1712843100000|2024-04-11 13:45:00|825|824|824.1|823.1|825.1|824.1|823.9|822.9|909
1712843400000|2024-04-11 13:50:00|824.4|823.4|824.4|823.4|825.4|824.4|824.1|823.1|805
1712843700000|2024-04-11 13:55:00|824.3|823.3|824.4|823.4|824.4|823.4|823.5|822.5|603
1712844000000|2024-04-11 14:00:00|824.6|823.6|824.9|823.9|825.6|824.6|823.4|822.4|350
1712844300000|2024-04-11 14:05:00|825.1|824.1|823.8|822.8|825.4|824.4|823.1|822.1|450
1712844600000|2024-04-11 14:10:00|823.6|822.6|823.9|822.9|824.6|823.6|823.4|822.4|203
1712844900000|2024-04-11 14:15:00|824|823|823.4|822.4|824.3|823.3|823.4|822.4|484
1712845200000|2024-04-11 14:20:00|823.5|822.5|825.1|824.1|825.4|824.4|823.4|822.4|588
1712845500000|2024-04-11 14:25:00|825|824|823.9|822.9|825.1|824.1|823.6|822.6|676
1712845800000|2024-04-11 14:30:00|823.8|822.8|822.1|821.1|823.9|822.9|821.9|820.9|2092
1712846100000|2024-04-11 14:35:00|822|821|821.6|820.6|822.1|821.1|820.9|819.9|1277
1712846400000|2024-04-11 14:40:00|821.9|820.9|820.4|819.4|822.1|821.1|819.1|818.1|4221
1712846700000|2024-04-11 14:45:00|820.5|819.5|819.1|818.1|821.1|820.1|818.9|817.9|858
1712847000000|2024-04-11 14:50:00|818.9|817.9|820.1|819.1|820.4|819.4|818.9|817.9|877
1712847300000|2024-04-11 14:55:00|819.9|818.9|822.5|821.5|823.4|822.4|819.9|818.9|624
1712847600000|2024-04-11 15:00:00|822.6|821.6|822.4|821.4|823.9|822.9|821.9|820.9|1759
1712847900000|2024-04-11 15:05:00|822.6|821.6|821.9|820.9|822.9|821.9|821.6|820.6|727
1712848200000|2024-04-11 15:10:00|822.1|821.1|823|822|823.1|822.1|821.9|820.9|1760
1712848500000|2024-04-11 15:15:00|822.9|821.9|823.1|822.1|823.8|822.8|822.6|821.6|811
1712848800000|2024-04-11 15:20:00|823.3|822.3|823.6|822.6|823.9|822.9|822.9|821.9|555
1712849100000|2024-04-11 15:25:00|823.8|822.8|823.3|822.3|823.9|822.9|822.4|821.4|4125
1712849400000|2024-04-11 15:30:00|823.1|822.1|821.9|820.9|823.1|822.1|821.4|820.4|1274
1712849700000|2024-04-11 15:35:00|821.6|820.6|821.4|820.4|822.3|821.3|820.6|819.6|677
1712850000000|2024-04-11 15:40:00|821.6|820.6|820.1|819.1|821.6|820.6|819.4|818.4|1520
1712850300000|2024-04-11 15:45:00|820.4|819.4|819.4|818.4|821.4|820.4|819.1|818.1|973
1712850600000|2024-04-11 15:50:00|819.6|818.6|820.6|819.6|820.9|819.9|819.3|818.3|381
1712850900000|2024-04-11 15:55:00|820.9|819.9|821.1|820.1|821.8|820.8|820.4|819.4|596
1712851200000|2024-04-11 16:00:00|820.9|819.9|822.4|821.4|823|822|820.3|819.3|1017
1712851500000|2024-04-11 16:05:00|822.1|821.1|822.4|821.4|822.4|821.4|821.1|820.1|216
1712851800000|2024-04-11 16:10:00|822.6|821.6|822.1|821.1|822.8|821.8|821.5|820.5|276
1712852100000|2024-04-11 16:15:00|821.9|820.9|821.4|820.4|822.1|821.1|821.3|820.3|189
1712852400000|2024-04-11 16:20:00|821.6|820.6|822.6|821.6|823.1|822.1|821.4|820.4|1229
1712852700000|2024-04-11 16:25:00|822.8|821.8|821.9|820.9|822.9|821.9|821.9|820.9|305
1712853000000|2024-04-11 16:30:00|821.6|820.6|822.4|821.4|822.4|821.4|821.4|820.4|333
1712853300000|2024-04-11 16:35:00|822.3|821.3|820.4|819.4|822.4|821.4|820.1|819.1|676
1712853600000|2024-04-11 16:40:00|820.5|819.5|821.1|820.1|821.4|820.4|820.4|819.4|261
1712853900000|2024-04-11 16:45:00|821.3|820.3|821.6|820.6|821.6|820.6|820.6|819.6|885
1712854200000|2024-04-11 16:50:00|821.8|820.8|821.9|820.9|822.6|821.6|821.6|820.6|106
1712854500000|2024-04-11 16:55:00|821.6|820.6|821.9|820.9|822.1|821.1|821.4|820.4|222
1712854800000|2024-04-11 17:00:00|822.1|821.1|822.6|821.6|822.9|821.9|821.8|820.8|120
1712855100000|2024-04-11 17:05:00|822.4|821.4|822.1|821.1|822.9|821.9|821.9|820.9|114
1712855400000|2024-04-11 17:10:00|822|821|821.9|820.9|822.4|821.4|821.6|820.6|654
1712855700000|2024-04-11 17:15:00|822|821|822.6|821.6|822.9|821.9|822|821|114
1712856000000|2024-04-11 17:20:00|822.4|821.4|822.9|821.9|823.1|822.1|822.4|821.4|138
1712856300000|2024-04-11 17:25:00|823|822|822.9|821.9|823.5|822.5|822.6|821.6|128
1712856600000|2024-04-11 17:30:00|822.8|821.8|823.1|822.1|823.1|822.1|822.6|821.6|98
1712856900000|2024-04-11 17:35:00|823.4|822.4|824.1|823.1|824.6|823.6|823.4|822.4|257
1712857200000|2024-04-11 17:40:00|824|823|823.4|822.4|824.1|823.1|823.4|822.4|95
1712857500000|2024-04-11 17:45:00|823.5|822.5|822.1|821.1|823.6|822.6|821.6|820.6|424
1712857800000|2024-04-11 17:50:00|822.3|821.3|821.6|820.6|822.4|821.4|821.1|820.1|188
1712858100000|2024-04-11 17:55:00|821.5|820.5|820.9|819.9|821.5|820.5|820.9|819.9|450
1712858400000|2024-04-11 18:00:00|821.1|820.1|821.1|820.1|821.4|820.4|820.1|819.1|1027
1712858700000|2024-04-11 18:05:00|821.4|820.4|821.6|820.6|821.6|820.6|820.6|819.6|274
1712859000000|2024-04-11 18:10:00|821.8|820.8|821.9|820.9|822.8|821.8|821.1|820.1|220
1712859300000|2024-04-11 18:15:00|822.1|821.1|821.6|820.6|822.1|821.1|821.4|820.4|238
1712859600000|2024-04-11 18:20:00|821.9|820.9|822.1|821.1|822.4|821.4|821.5|820.5|1285
1712859900000|2024-04-11 18:25:00|822.3|821.3|821.6|820.6|822.6|821.6|820.6|819.6|1535
1712860200000|2024-04-11 18:30:00|821.9|820.9|822|821|822.1|821.1|821.4|820.4|322
1712860500000|2024-04-11 18:35:00|822.1|821.1|822.5|821.5|822.5|821.5|821.6|820.6|68
1712860800000|2024-04-11 18:40:00|822.4|821.4|822.6|821.6|822.9|821.9|821.9|820.9|46
1712861100000|2024-04-11 18:45:00|822.5|821.5|823.6|822.6|823.9|822.9|822.5|821.5|119
1712861400000|2024-04-11 18:50:00|823.5|822.5|823.6|822.6|823.6|822.6|823.1|822.1|58
1712861700000|2024-04-11 18:55:00|823.8|822.8|823.6|822.6|823.9|822.9|823.6|822.6|59
1712862000000|2024-04-11 19:00:00|823.4|822.4|823.6|822.6|823.9|822.9|823.4|822.4|38
1712862300000|2024-04-11 19:05:00|823.5|822.5|823.4|822.4|823.9|822.9|823.4|822.4|211
1712862600000|2024-04-11 19:10:00|823.5|822.5|822.9|821.9|823.5|822.5|822.9|821.9|65
1712862900000|2024-04-11 19:15:00|823|822|822.9|821.9|823.1|822.1|822.6|821.6|47
1712863200000|2024-04-11 19:20:00|823|822|823.6|822.6|823.9|822.9|822.6|821.6|68
1712863500000|2024-04-11 19:25:00|823.8|822.8|823.9|822.9|824.1|823.1|823.6|822.6|570
1712863800000|2024-04-11 19:30:00|824.1|823.1|824.1|823.1|824.4|823.4|823.9|822.9|104
1712864100000|2024-04-11 19:35:00|824.4|823.4|824.4|823.4|824.4|823.4|824.1|823.1|42
1712864400000|2024-04-11 19:40:00|||||||||60
1712864700000|2024-04-11 19:45:00|824.3|823.3|824.4|823.4|824.4|823.4|824.1|823.1|28
1712865000000|2024-04-11 19:50:00|824.3|823.3|824.4|823.4|824.4|823.4|823.9|822.9|13
1712865300000|2024-04-11 19:55:00|824.3|823.3|824.6|823.6|824.6|823.6|824.3|823.3|75
1712865600000|2024-04-11 20:00:00|824.8|823.8|824.9|823.9|825.1|824.1|824.8|823.8|29
1712865900000|2024-04-11 20:05:00|825.1|824.1|825.4|824.4|825.4|824.4|825.1|824.1|27
1712866200000|2024-04-11 20:10:00|||||||||33
1712866500000|2024-04-11 20:15:00|825.3|824.3|825.4|824.4|825.4|824.4|825.1|824.1|8
1712866800000|2024-04-11 20:20:00|825.3|824.3|824.9|823.9|825.4|824.4|824.9|823.9|19
1712867100000|2024-04-11 20:25:00|824.8|823.8|824.9|823.9|824.9|823.9|824.6|823.6|11
1712867400000|2024-04-11 20:30:00|824.8|823.8|824.8|823.8|824.9|823.9|824.6|823.6|3
1712867700000|2024-04-11 20:35:00|824.9|823.9|824.9|823.9|824.9|823.9|824.6|823.6|37
1712868000000|2024-04-11 20:40:00|825|824|824.9|823.9|825.1|824.1|824.9|823.9|70
1712868300000|2024-04-11 20:45:00|825|824|825|824|825.1|824.1|824.9|823.9|11
1712868600000|2024-04-11 20:50:00|825.1|824.1|824.9|823.9|825.1|824.1|824.9|823.9|4
1712868900000|2024-04-11 20:55:00|825|824|824.8|823.8|825|824|824|823|28
1712869200000|2024-04-11 21:00:00|824.9|823.9|825.6|822.6|825.6|823.9|824.9|822.6|0
1712870400000|2024-04-11 21:20:00|825.8|822.8|825.8|822.8|825.8|822.8|825.8|822.8|0
1712872200000|2024-04-11 21:50:00|825.9|822.9|825.9|822.9|825.9|824.6|824.5|822.6|20
1712872500000|2024-04-11 21:55:00|825.8|822.8|825.4|824.4|826|824.5|825.1|822.8|6
1712880000000|2024-04-12 00:00:00|824.5|823.5|823.9|822.9|824.5|823.5|823.8|822.8|31
1712880300000|2024-04-12 00:05:00|824|823|824.4|823.4|824.5|823.5|823.8|822.8|8
1712880600000|2024-04-12 00:10:00|824.6|823.6|824.4|823.4|824.9|823.9|824.1|823.1|14
1712880900000|2024-04-12 00:15:00|824.3|823.3|823.6|822.6|824.3|823.3|823.6|822.6|10
1712881200000|2024-04-12 00:20:00|823.5|822.5|823.9|822.9|823.9|822.9|823.5|822.5|4
1712881500000|2024-04-12 00:25:00|824|823|823.8|822.8|824|823|823.6|822.6|2
1712881800000|2024-04-12 00:30:00|823.9|822.9|823.9|822.9|824|823|823.8|822.8|6
1712882100000|2024-04-12 00:35:00|824|823|824.3|823.3|824.3|823.3|823.9|822.9|6
1712882400000|2024-04-12 00:40:00|824.1|823.1|824.1|823.1|824.1|823.1|823.9|822.9|5
1712882700000|2024-04-12 00:45:00|824|823|823.8|822.8|824.1|823.1|823.6|822.6|4
1712883000000|2024-04-12 00:50:00|823.9|822.9|823.9|822.9|824|823|823.9|822.9|1
1712883300000|2024-04-12 00:55:00|823.6|822.6|823.9|822.9|824|823|823.6|822.6|5
1712883600000|2024-04-12 01:00:00|823.8|822.8|823.9|822.9|824.1|823.1|823.5|822.5|5
1712883900000|2024-04-12 01:05:00|823.8|822.8|824.3|823.3|824.3|823.3|823.6|822.6|4
1712884200000|2024-04-12 01:10:00|824.4|823.4|825|824|825|824|824.4|823.4|5
1712884500000|2024-04-12 01:15:00|825.1|824.1|826.1|825.1|826.1|825.1|824.9|823.9|9
1712884800000|2024-04-12 01:20:00|826.3|825.3|825.8|824.8|826.4|825.4|825.5|824.5|15
1712885100000|2024-04-12 01:25:00|825.9|824.9|825.9|824.9|826|825|825.4|824.4|7
1712885400000|2024-04-12 01:30:00|826|825|825.9|824.9|826.1|825.1|825.6|824.6|5
1712885700000|2024-04-12 01:35:00|825.8|824.8|825.9|824.9|825.9|824.9|825.6|824.6|8
1712886000000|2024-04-12 01:40:00|825.8|824.8|825.6|824.6|825.9|824.9|825.6|824.6|10
1712886300000|2024-04-12 01:45:00|825.8|824.8|826|825|826.1|825.1|825.6|824.6|14
1712886600000|2024-04-12 01:50:00|826.1|825.1|826.6|825.6|826.8|825.8|825.9|824.9|22
1712886900000|2024-04-12 01:55:00|826.9|825.9|826.9|825.9|826.9|825.9|826.6|825.6|27
1712887200000|2024-04-12 02:00:00|827|826|828|827|828.1|827.1|826.9|825.9|135
1712887500000|2024-04-12 02:05:00|827.9|826.9|828.4|827.4|828.9|827.9|827.9|826.9|140
1712887800000|2024-04-12 02:10:00|828.3|827.3|828.5|827.5|828.6|827.6|828.3|827.3|29
1712888100000|2024-04-12 02:15:00|828.6|827.6|828.5|827.5|828.9|827.9|828.4|827.4|33
1712888400000|2024-04-12 02:20:00|828.6|827.6|828.5|827.5|828.8|827.8|828.5|827.5|0
1712888700000|2024-04-12 02:25:00|828.4|827.4|828.4|827.4|828.5|827.5|828.4|827.4|2
1712889000000|2024-04-12 02:30:00|828.5|827.5|828.6|827.6|828.8|827.8|828.4|827.4|1
1712889300000|2024-04-12 02:35:00|828.4|827.4|827.4|826.4|828.4|827.4|827.4|826.4|136
1712889600000|2024-04-12 02:40:00|827.3|826.3|826.5|825.5|827.4|826.4|826.5|825.5|4
1712889900000|2024-04-12 02:45:00|826.4|825.4|826.3|825.3|826.6|825.6|826.3|825.3|0
1712890200000|2024-04-12 02:50:00|826.1|825.1|825.8|824.8|826.1|825.1|825.5|824.5|5
1712890500000|2024-04-12 02:55:00|825.9|824.9|826|825|826.3|825.3|825.9|824.9|4
1712890800000|2024-04-12 03:00:00|826.1|825.1|826.1|825.1|826.8|825.8|826.1|825.1|0
1712891100000|2024-04-12 03:05:00|826.3|825.3|826.1|825.1|826.4|825.4|826.1|825.1|3
1712891400000|2024-04-12 03:10:00|826.3|825.3|826.3|825.3|826.5|825.5|826.3|825.3|1
1712891700000|2024-04-12 03:15:00|826.4|825.4|826.1|825.1|826.4|825.4|826.1|825.1|1
1712892000000|2024-04-12 03:20:00|826.3|825.3|826.4|825.4|826.4|825.4|826.1|825.1|2
1712892300000|2024-04-12 03:25:00|826.3|825.3|826.1|825.1|826.4|825.4|826|825|1
1712892600000|2024-04-12 03:30:00|826|825|825.5|824.5|826.1|825.1|825.5|824.5|3
1712892900000|2024-04-12 03:35:00|825.6|824.6|825.5|824.5|825.8|824.8|825.5|824.5|0
1712893200000|2024-04-12 03:40:00|825.6|824.6|825.6|824.6|825.6|824.6|825.5|824.5|0
1712893500000|2024-04-12 03:45:00|825.5|824.5|825.6|824.6|825.6|824.6|825.5|824.5|1
1712893800000|2024-04-12 03:50:00|825.5|824.5|825.6|824.6|825.8|824.8|825.5|824.5|1
1712894100000|2024-04-12 03:55:00|825.8|824.8|825.6|824.6|825.8|824.8|825.6|824.6|1
1712894400000|2024-04-12 04:00:00|825.5|824.5|825.6|824.6|825.6|824.6|825.5|824.5|9
1712894700000|2024-04-12 04:05:00|825.8|824.8|825.6|824.6|825.8|824.8|825.5|824.5|1
1712895300000|2024-04-12 04:15:00|825.1|824.1|825.6|824.6|825.8|824.8|825.1|824.1|77
1712895600000|2024-04-12 04:20:00|825.5|824.5|825.6|824.6|825.6|824.6|825.5|824.5|1
1712895900000|2024-04-12 04:25:00|825.5|824.5|825.4|824.4|825.5|824.5|825.4|824.4|3
1712896200000|2024-04-12 04:30:00|825.1|824.1|824.9|823.9|825.1|824.1|824.6|823.6|12
1712896500000|2024-04-12 04:35:00|825|824|825|824|825|824|824.9|823.9|5
1712896800000|2024-04-12 04:40:00|824.9|823.9|825|824|825.1|824.1|824.9|823.9|1
1712897100000|2024-04-12 04:45:00|824.9|823.9|824.9|823.9|824.9|823.9|824.9|823.9|0
1712897400000|2024-04-12 04:50:00|825|824|825.1|824.1|825.1|824.1|825|824|0
1712897700000|2024-04-12 04:55:00|825|824|825.1|824.1|825.1|824.1|825|824|0
1712898000000|2024-04-12 05:00:00|825|824|825|824|825.3|824.3|825|824|2
1712898300000|2024-04-12 05:05:00|825.1|824.1|825.4|824.4|825.4|824.4|825|824|2
1712898600000|2024-04-12 05:10:00|825.1|824.1|825.1|824.1|825.3|824.3|825|824|1
1712898900000|2024-04-12 05:15:00|824.9|823.9|825.1|824.1|825.3|824.3|824.9|823.9|14
1712899200000|2024-04-12 05:20:00|825|824|825.1|824.1|825.1|824.1|825|824|1
1712899500000|2024-04-12 05:25:00|825.3|824.3|825.8|824.8|825.9|824.9|825.3|824.3|3
1712899800000|2024-04-12 05:30:00|825.6|824.6|825.8|824.8|826.1|825.1|825.6|824.6|4
1712900100000|2024-04-12 05:35:00|825.6|824.6|825.8|824.8|826|825|825.6|824.6|3
1712900400000|2024-04-12 05:40:00|825.9|824.9|827|826|827|826|825.8|824.8|2
1712900700000|2024-04-12 05:45:00|827.1|826.1|827.1|826.1|827.4|826.4|827|826|3
1712901000000|2024-04-12 05:50:00|827|826|827.9|826.9|828.1|827.1|826.8|825.8|83
1712901300000|2024-04-12 05:55:00|827.8|826.8|827.9|826.9|828.1|827.1|827.6|826.6|15
1712901600000|2024-04-12 06:00:00|827.6|826.6|828.1|827.1|828.1|827.1|827.6|826.6|16
1712901900000|2024-04-12 06:05:00|828|827|828.3|827.3|828.4|827.4|827.9|826.9|35
1712902200000|2024-04-12 06:10:00|828.4|827.4|828.3|827.3|828.5|827.5|828.1|827.1|173
1712902500000|2024-04-12 06:15:00|828.4|827.4|829|828|829.1|828.1|828.4|827.4|133
1712902800000|2024-04-12 06:20:00|828.9|827.9|829.5|828.5|829.5|828.5|828.9|827.9|78
1712903100000|2024-04-12 06:25:00|829.6|828.6|829.9|828.9|830.1|829.1|829.5|828.5|90
1712903400000|2024-04-12 06:30:00|829.6|828.6|830|829|830.4|829.4|829.4|828.4|102
1712903700000|2024-04-12 06:35:00|829.9|828.9|829.6|828.6|830.1|829.1|829.4|828.4|46
1712904000000|2024-04-12 06:40:00|829.5|828.5|829.1|828.1|829.6|828.6|829.1|828.1|49
1712904300000|2024-04-12 06:45:00|829.3|828.3|829.6|828.6|829.9|828.9|829.1|828.1|48
1712904600000|2024-04-12 06:50:00|829.5|828.5|829.4|828.4|829.6|828.6|829.1|828.1|22
1712904900000|2024-04-12 06:55:00|829.5|828.5|829.1|828.1|829.6|828.6|828.9|827.9|59
1712905200000|2024-04-12 07:00:00|829|828|829.9|828.9|830.1|829.1|828.9|827.9|238
1712905500000|2024-04-12 07:05:00|830|829|829.9|828.9|830.1|829.1|829.6|828.6|176
1712905800000|2024-04-12 07:10:00|830|829|829.6|828.6|830.1|829.1|829.4|828.4|94
1712906100000|2024-04-12 07:15:00|829.8|828.8|828.6|827.6|829.8|828.8|828.4|827.4|281
1712906400000|2024-04-12 07:20:00|828.8|827.8|828.5|827.5|829.4|828.4|828.4|827.4|267
1712906700000|2024-04-12 07:25:00|828.4|827.4|828.6|827.6|828.9|827.9|828.1|827.1|158
1712907000000|2024-04-12 07:30:00|828.5|827.5|828.4|827.4|829.4|828.4|828.1|827.1|170
1712907300000|2024-04-12 07:35:00|828.3|827.3|828.5|827.5|828.6|827.6|827.9|826.9|146
1712907600000|2024-04-12 07:40:00|828.4|827.4|828.5|827.5|829.4|828.4|828.1|827.1|211
1712907900000|2024-04-12 07:45:00|828.6|827.6|828.9|827.9|828.9|827.9|828.4|827.4|90
1712908200000|2024-04-12 07:50:00|828.8|827.8|828.9|827.9|829.1|828.1|828.6|827.6|419
1712908500000|2024-04-12 07:55:00|828.5|827.5|828.5|827.5|828.6|827.6|827.8|826.8|159
1712908800000|2024-04-12 08:00:00|828.6|827.6|829.1|828.1|829.5|828.5|827.6|826.6|301
1712909100000|2024-04-12 08:05:00|829.4|828.4|829.6|828.6|830.1|829.1|829.4|828.4|144
1712909400000|2024-04-12 08:10:00|829.5|828.5|829.1|828.1|829.6|828.6|828.4|827.4|289
1712909700000|2024-04-12 08:15:00|829.3|828.3|829.6|828.6|829.9|828.9|828.9|827.9|318
1712910000000|2024-04-12 08:20:00|829.9|828.9|832.6|831.6|832.9|831.9|829.9|828.9|2214
1712910300000|2024-04-12 08:25:00|832.4|831.4|832.4|831.4|832.6|831.6|831.1|830.1|1360
1712910600000|2024-04-12 08:30:00|832.5|831.5|832.6|831.6|833|832|831.4|830.4|1373
1712910900000|2024-04-12 08:35:00|832.9|831.9|833.9|832.9|833.9|832.9|832|831|1809
1712911200000|2024-04-12 08:40:00|834.1|833.1|833.6|832.6|834.4|833.4|833.5|832.5|717
1712911500000|2024-04-12 08:45:00|833.8|832.8|834.9|833.9|835.1|834.1|833.4|832.4|271
1712911800000|2024-04-12 08:50:00|835|834|835.9|834.9|835.9|834.9|834.9|833.9|425
1712912100000|2024-04-12 08:55:00|835.8|834.8|835.4|834.4|835.8|834.8|835.1|834.1|428
1712912400000|2024-04-12 09:00:00|835.5|834.5|835.9|834.9|836.1|835.1|834.9|833.9|522
1712912700000|2024-04-12 09:05:00|836.1|835.1|835.9|834.9|836.1|835.1|835.6|834.6|195
1712913000000|2024-04-12 09:10:00|836.1|835.1|835.9|834.9|836.1|835.1|835.9|834.9|375
1712913300000|2024-04-12 09:15:00|836|835|835.9|834.9|836.3|835.3|835.6|834.6|187
1712913600000|2024-04-12 09:20:00|835.6|834.6|836.1|835.1|836.4|835.4|835.6|834.6|340
1712913900000|2024-04-12 09:25:00|835.9|834.9|834|833|836.1|835.1|833.9|832.9|978
1712914200000|2024-04-12 09:30:00|833.9|832.9|834.6|833.6|834.8|833.8|833.6|832.6|551
1712914500000|2024-04-12 09:35:00|834.8|833.8|835.9|834.9|835.9|834.9|834.6|833.6|324
1712914800000|2024-04-12 09:40:00|835.8|834.8|835.4|834.4|835.9|834.9|834.9|833.9|356
1712915100000|2024-04-12 09:45:00|835.6|834.6|834.9|833.9|835.6|834.6|834.5|833.5|268
1712915400000|2024-04-12 09:50:00|835|834|836.4|835.4|836.4|835.4|835|834|689
1712915700000|2024-04-12 09:55:00|836.6|835.6|836.4|835.4|836.6|835.6|835.8|834.8|314
1712916000000|2024-04-12 10:00:00|836.3|835.3|837|836|837.1|836.1|836.1|835.1|406
1712916300000|2024-04-12 10:05:00|836.9|835.9|836.4|835.4|836.9|835.9|836.4|835.4|460
1712916600000|2024-04-12 10:10:00|836.5|835.5|837.1|836.1|837.1|836.1|836.4|835.4|228
1712916900000|2024-04-12 10:15:00|837.4|836.4|837.4|836.4|837.6|836.6|837.1|836.1|87
1712917200000|2024-04-12 10:20:00|837.5|836.5|837.9|836.9|838.1|837.1|837.3|836.3|864
1712917500000|2024-04-12 10:25:00|838.1|837.1|837.1|836.1|838.1|837.1|837.1|836.1|362
1712917800000|2024-04-12 10:30:00|837.4|836.4|837.1|836.1|837.4|836.4|837.1|836.1|128
1712918100000|2024-04-12 10:35:00|837.4|836.4|836.6|835.6|837.4|836.4|836.6|835.6|212
1712918400000|2024-04-12 10:40:00|836.8|835.8|836.9|835.9|836.9|835.9|836.6|835.6|148
1712918700000|2024-04-12 10:45:00|837|836|836.5|835.5|837|836|836.1|835.1|239
1712919000000|2024-04-12 10:50:00|836.4|835.4|836|835|836.5|835.5|835.9|834.9|160
1712919300000|2024-04-12 10:55:00|836.1|835.1|835.9|834.9|836.1|835.1|835.9|834.9|21
1712919600000|2024-04-12 11:00:00|835.6|834.6|834.8|833.8|835.6|834.6|834.6|833.6|394
1712919900000|2024-04-12 11:05:00|834.6|833.6|834.4|833.4|834.8|833.8|833.9|832.9|260
1712920200000|2024-04-12 11:10:00|834.5|833.5|834.1|833.1|834.6|833.6|834|833|66
1712920500000|2024-04-12 11:15:00|834|833|835|834|835.3|834.3|834|833|442
1712920800000|2024-04-12 11:20:00|835.1|834.1|834.6|833.6|835.1|834.1|834.1|833.1|102
1712921100000|2024-04-12 11:25:00|834.5|833.5|836.3|835.3|836.4|835.4|834.4|833.4|228
1712921400000|2024-04-12 11:30:00|836.4|835.4|836.4|835.4|836.9|835.9|836.3|835.3|366
1712921700000|2024-04-12 11:35:00|836.5|835.5|836.1|835.1|836.9|835.9|835.9|834.9|236
1712922000000|2024-04-12 11:40:00|835.9|834.9|835.6|834.6|835.9|834.9|835.1|834.1|164
1712922300000|2024-04-12 11:45:00|835.5|834.5|836.1|835.1|836.1|835.1|835.4|834.4|107
1712922600000|2024-04-12 11:50:00|836|835|835.4|834.4|836.1|835.1|835.3|834.3|113
1712922900000|2024-04-12 11:55:00|835.5|834.5|835.4|834.4|835.9|834.9|834.8|833.8|282
1712923200000|2024-04-12 12:00:00|835.6|834.6|836.4|835.4|837.1|836.1|835.6|834.6|633
1712923500000|2024-04-12 12:05:00|836.3|835.3|835.3|834.3|836.8|835.8|834.9|833.9|207
1712923800000|2024-04-12 12:10:00|835.1|834.1|835.1|834.1|835.4|834.4|834.8|833.8|284
1712924100000|2024-04-12 12:15:00|835|834|835.4|834.4|835.6|834.6|834.6|833.6|231
1712924400000|2024-04-12 12:20:00|835.6|834.6|834.9|833.9|835.6|834.6|834.6|833.6|238
1712924700000|2024-04-12 12:25:00|834.8|833.8|834.4|833.4|834.9|833.9|833.9|832.9|528
1712925000000|2024-04-12 12:30:00|834.3|833.3|834.6|833.6|834.9|833.9|833.9|832.9|300
1712925300000|2024-04-12 12:35:00|834.8|833.8|837.1|836.1|837.1|836.1|834.6|833.6|1448
1712925600000|2024-04-12 12:40:00|837.3|836.3|836.4|835.4|837.6|836.6|835.9|834.9|404
1712925900000|2024-04-12 12:45:00|836.6|835.6|835.8|834.8|836.8|835.8|835.6|834.6|239
1712926200000|2024-04-12 12:50:00|835.6|834.6|836.6|835.6|836.8|835.8|834.9|833.9|298
1712926500000|2024-04-12 12:55:00|836.4|835.4|836.1|835.1|837.6|836.6|835.9|834.9|611
1712926800000|2024-04-12 13:00:00|836.3|835.3|837.1|836.1|837.6|836.6|835.4|834.4|511
1712927100000|2024-04-12 13:05:00|837|836|839.4|838.4|839.4|838.4|836.4|835.4|1396
1712927400000|2024-04-12 13:10:00|839.9|838.9|839.4|838.4|841.4|840.4|838.9|837.9|1860
1712927700000|2024-04-12 13:15:00|839.3|838.3|839.4|838.4|839.9|838.9|837.9|836.9|1374
1712928000000|2024-04-12 13:20:00|839.1|838.1|840.1|839.1|840.4|839.4|838.9|837.9|809
1712928300000|2024-04-12 13:25:00|839.9|838.9|839.9|838.9|840.9|839.9|839.6|838.6|870
1712928600000|2024-04-12 13:30:00|840|839|840.9|839.9|841.1|840.1|839.3|838.3|1120
1712928900000|2024-04-12 13:35:00|841.1|840.1|842.4|841.4|842.9|841.9|840.9|839.9|948
1712929200000|2024-04-12 13:40:00|842.1|841.1|842.9|841.9|844.1|843.1|842.1|841.1|1134
1712929500000|2024-04-12 13:45:00|842.6|841.6|841.3|840.3|843.1|842.1|840.9|839.9|1127
1712929800000|2024-04-12 13:50:00|841.4|840.4|840.3|839.3|841.4|840.4|838.6|837.6|429
1712930100000|2024-04-12 13:55:00|840.1|839.1|840.4|839.4|841.1|840.1|839.6|838.6|736
1712930400000|2024-04-12 14:00:00|840.1|839.1|841.4|840.4|842.1|841.1|839.9|838.9|475
1712930700000|2024-04-12 14:05:00|841.5|840.5|840.6|839.6|842.4|841.4|840.4|839.4|271
1712931000000|2024-04-12 14:10:00|840.8|839.8|843.4|842.4|843.4|842.4|840.1|839.1|1309
1712931300000|2024-04-12 14:15:00|843.6|842.6|843.6|842.6|843.9|842.9|842|841|1458
1712931600000|2024-04-12 14:20:00|843.4|842.4|843.9|842.9|844.3|843.3|842.6|841.6|751
1712931900000|2024-04-12 14:25:00|843.8|842.8|844.9|843.9|845|844|843.6|842.6|832
1712932200000|2024-04-12 14:30:00|845.1|844.1|844.4|843.4|845.6|844.6|844.1|843.1|734
1712932500000|2024-04-12 14:35:00|844.6|843.6|842.8|841.8|844.9|843.9|842.8|841.8|519
1712932800000|2024-04-12 14:40:00|842.6|841.6|843.1|842.1|843.4|842.4|842.1|841.1|327
1712933100000|2024-04-12 14:45:00|843|842|842.6|841.6|843.1|842.1|842.1|841.1|397
1712933400000|2024-04-12 14:50:00|842.8|841.8|842.5|841.5|843.4|842.4|842.1|841.1|466
1712933700000|2024-04-12 14:55:00|842.6|841.6|841.1|840.1|842.9|841.9|840.9|839.9|554
1712934000000|2024-04-12 15:00:00|841.3|840.3|843.6|842.6|843.9|842.9|841.1|840.1|889
1712934300000|2024-04-12 15:05:00|843.9|842.9|842.5|841.5|843.9|842.9|841.8|840.8|380
1712934600000|2024-04-12 15:10:00|842.6|841.6|841.1|840.1|843.6|842.6|841.1|840.1|426
1712934900000|2024-04-12 15:15:00|841|840|841.1|840.1|841.6|840.6|840.4|839.4|612
1712935200000|2024-04-12 15:20:00|840.9|839.9|840.6|839.6|841.4|840.4|839.9|838.9|653
1712935500000|2024-04-12 15:25:00|840.5|839.5|839.6|838.6|841.9|840.9|839.4|838.4|2589
1712935800000|2024-04-12 15:30:00|839.4|838.4|837.1|836.1|839.6|838.6|836.8|835.8|1341
1712936100000|2024-04-12 15:35:00|837|836|836.6|835.6|837.6|836.6|836.1|835.1|671
1712936400000|2024-04-12 15:40:00|836.4|835.4|835.6|834.6|837.4|836.4|834.4|833.4|554
1712936700000|2024-04-12 15:45:00|835.5|834.5|835.4|834.4|836.9|835.9|834.9|833.9|372
1712937000000|2024-04-12 15:50:00|835.1|834.1|836.6|835.6|836.9|835.9|835.1|834.1|398
1712937300000|2024-04-12 15:55:00|836.4|835.4|837|836|837.6|836.6|836.4|835.4|462
1712937600000|2024-04-12 16:00:00|836.9|835.9|836.1|835.1|836.9|835.9|835.9|834.9|186
1712937900000|2024-04-12 16:05:00|836|835|836.6|835.6|837.4|836.4|835.5|834.5|901
1712938200000|2024-04-12 16:10:00|836.5|835.5|835.1|834.1|836.5|835.5|834.8|833.8|219
1712938500000|2024-04-12 16:15:00|835.3|834.3|834.9|833.9|835.6|834.6|834.9|833.9|184
1712938800000|2024-04-12 16:20:00|835|834|833.1|832.1|835.4|834.4|832.4|831.4|497
1712939100000|2024-04-12 16:25:00|833.4|832.4|832.8|831.8|834.1|833.1|832.4|831.4|546
1712939400000|2024-04-12 16:30:00|832.9|831.9|832.9|831.9|833.1|832.1|831.9|830.9|271
1712939700000|2024-04-12 16:35:00|833.1|832.1|832.4|831.4|833.6|832.6|832.4|831.4|165
1712940000000|2024-04-12 16:40:00|832.3|831.3|834.1|833.1|834.3|833.3|832.3|831.3|424
1712940300000|2024-04-12 16:45:00|834|833|832.4|831.4|834|833|832.4|831.4|207
1712940600000|2024-04-12 16:50:00|832.5|831.5|832.6|831.6|833.4|832.4|832.1|831.1|288
1712940900000|2024-04-12 16:55:00|832.5|831.5|832.1|831.1|833.4|832.4|832.1|831.1|163
1712941200000|2024-04-12 17:00:00|831.9|830.9|832.6|831.6|833.9|832.9|831.6|830.6|235
1712941500000|2024-04-12 17:05:00|832.5|831.5|832.6|831.6|833.4|832.4|832.4|831.4|355
1712941800000|2024-04-12 17:10:00|832.8|831.8|832.4|831.4|832.9|831.9|831.3|830.3|815
1712942100000|2024-04-12 17:15:00|832.5|831.5|833.1|832.1|833.6|832.6|832.1|831.1|130
1712942400000|2024-04-12 17:20:00|833|832|833|832|833.6|832.6|832.4|831.4|371
1712942700000|2024-04-12 17:25:00|833.1|832.1|833.3|832.3|834.4|833.4|832.9|831.9|201
1712943000000|2024-04-12 17:30:00|833.1|832.1|832.4|831.4|833.1|832.1|832.1|831.1|210
1712943300000|2024-04-12 17:35:00|832.6|831.6|832.9|831.9|834|833|832.4|831.4|119
1712943600000|2024-04-12 17:40:00|832.6|831.6|831.6|830.6|833.1|832.1|831.6|830.6|166
1712943900000|2024-04-12 17:45:00|831.4|830.4|830.6|829.6|831.6|830.6|830.6|829.6|127
1712944200000|2024-04-12 17:50:00|830.8|829.8|833.1|832.1|833.1|832.1|830.8|829.8|133
1712944500000|2024-04-12 17:55:00|833|832|831.8|830.8|833.1|832.1|831.6|830.6|73
1712944800000|2024-04-12 18:00:00|831.6|830.6|832.3|831.3|832.4|831.4|831.3|830.3|123
1712945100000|2024-04-12 18:05:00|832.1|831.1|832.9|831.9|833.9|832.9|831.9|830.9|265
1712945400000|2024-04-12 18:10:00|833|832|833.4|832.4|833.6|832.6|832.6|831.6|105
1712945700000|2024-04-12 18:15:00|833.3|832.3|832.8|831.8|833.6|832.6|832.6|831.6|193
1712946000000|2024-04-12 18:20:00|832.6|831.6|832.1|831.1|832.9|831.9|831.9|830.9|230
1712946300000|2024-04-12 18:25:00|832.3|831.3|830.1|829.1|832.6|831.6|829.9|828.9|671
1712946600000|2024-04-12 18:30:00|830.4|829.4|830.9|829.9|830.9|829.9|829.6|828.6|276
1712946900000|2024-04-12 18:35:00|830.6|829.6|830.1|829.1|830.9|829.9|830|829|124
1712947200000|2024-04-12 18:40:00|830|829|830.1|829.1|830.4|829.4|829.8|828.8|89
1712947500000|2024-04-12 18:45:00|830|829|829.6|828.6|830.1|829.1|829.1|828.1|111
1712947800000|2024-04-12 18:50:00|829.5|828.5|829.6|828.6|829.9|828.9|829.4|828.4|27
1712948100000|2024-04-12 18:55:00|829.5|828.5|829.6|828.6|830.1|829.1|829.5|828.5|9
1712948400000|2024-04-12 19:00:00|829.4|828.4|829.8|828.8|830|829|829.1|828.1|31
1712948700000|2024-04-12 19:05:00|829.6|828.6|829.6|828.6|829.9|828.9|829.4|828.4|15
1712949000000|2024-04-12 19:10:00|829.5|828.5|829.4|828.4|829.6|828.6|829.3|828.3|153
1712949300000|2024-04-12 19:15:00|829.3|828.3|829.1|828.1|829.5|828.5|828.6|827.6|140
1712949600000|2024-04-12 19:20:00|829|828|830|829|830.1|829.1|829|828|42
1712949900000|2024-04-12 19:25:00|829.9|828.9|829.4|828.4|829.9|828.9|829.1|828.1|83
1712950200000|2024-04-12 19:30:00|829.5|828.5|829.9|828.9|830.1|829.1|829.4|828.4|38
1712950500000|2024-04-12 19:35:00|830|829|830.6|829.6|830.9|829.9|829.6|828.6|35
1712950800000|2024-04-12 19:40:00|830.9|829.9|830.4|829.4|830.9|829.9|830.3|829.3|10
1712951100000|2024-04-12 19:45:00|830.3|829.3|830.1|829.1|830.5|829.5|830.1|829.1|26
1712951400000|2024-04-12 19:50:00|830|829|829.5|828.5|830|829|829.4|828.4|24
1712951700000|2024-04-12 19:55:00|829.6|828.6|830|829|830|829|829.5|828.5|70
1712952000000|2024-04-12 20:00:00|829.9|828.9|830|829|830.1|829.1|829.9|828.9|105
1712952300000|2024-04-12 20:05:00|829.9|828.9|829.6|828.6|830|829|829.6|828.6|9
1712952600000|2024-04-12 20:10:00|829.8|828.8|829.9|828.9|830|829|829.8|828.8|9
1712952900000|2024-04-12 20:15:00|829.8|828.8|829.9|828.9|829.9|828.9|829.5|828.5|18
1712953200000|2024-04-12 20:20:00|829.8|828.8|829.6|828.6|829.9|828.9|829.6|828.6|11
1712953500000|2024-04-12 20:25:00|829.5|828.5|829.3|828.3|829.6|828.6|829.3|828.3|6
1712953800000|2024-04-12 20:30:00|829.4|828.4|828.9|827.9|829.4|828.4|828.9|827.9|20
1712954100000|2024-04-12 20:35:00|828.6|827.6|827.9|826.9|828.6|827.6|827.9|826.9|29
1712954400000|2024-04-12 20:40:00|827.8|826.8|828.1|827.1|828.1|827.1|827.8|826.8|27
1712954700000|2024-04-12 20:45:00|828.3|827.3|829.1|828.1|829.1|828.1|828.3|827.3|32
1712955000000|2024-04-12 20:50:00|829.3|828.3|829|828|829.3|828.3|828.8|827.8|16
1712955300000|2024-04-12 20:55:00|828.9|827.9|829.3|828.3|829.3|828.3|828.5|827.5|40
1713132000000|2024-04-14 22:00:00|834.1|833.1|831.8|830.8|834.5|833.3|830.8|829.1|107
1713132300000|2024-04-14 22:05:00|831.9|830.9|832.6|831.6|833.4|832.4|831.6|830.1|24
1713132600000|2024-04-14 22:10:00|832.5|831.5|833.4|832.4|834.3|833.3|832.5|831.5|57
1713132900000|2024-04-14 22:15:00|833.9|832.9|832|831|834|833|831.9|830.9|17
1713133200000|2024-04-14 22:20:00|832.1|831.1|832.5|831.5|832.8|831.8|832|831|4
1713133500000|2024-04-14 22:25:00|832.9|831.9|832|831|833.3|832.3|832|831|20
1713133800000|2024-04-14 22:30:00|832.1|831.1|831.8|830.8|832.1|831.1|831.8|830.8|0
1713134100000|2024-04-14 22:35:00|831.9|830.9|830.6|829.6|831.9|830.9|830.6|829.6|43
1713134400000|2024-04-14 22:40:00|830.8|829.8|831|830|831.4|830.4|830.8|829.8|51
1713134700000|2024-04-14 22:45:00|831.1|830.1|830.9|829.9|831.1|830.1|830.6|829.6|1
1713135000000|2024-04-14 22:50:00|830.8|829.8|831.3|830.3|831.4|830.4|830.6|829.6|23
1713135300000|2024-04-14 22:55:00|831.4|830.4|831.3|830.3|831.5|830.5|831|830|12
1713135600000|2024-04-14 23:00:00|831.4|830.4|832.3|831.3|832.3|831.3|831.1|830.1|27
1713135900000|2024-04-14 23:05:00|832.1|831.1|832.9|831.9|833|832|832|831|19
1713136200000|2024-04-14 23:10:00|832.8|831.8|832.9|831.9|833.1|832.1|832.8|831.8|16
1713136500000|2024-04-14 23:15:00|832.8|831.8|833.3|832.3|833.3|832.3|832.5|831.5|17
1713136800000|2024-04-14 23:20:00|833|832|833.6|832.6|833.6|832.6|832.6|831.6|61
1713137100000|2024-04-14 23:25:00|833.4|832.4|834|833|834.1|833.1|833|832|73
1713137400000|2024-04-14 23:30:00|833.9|832.9|834.4|833.4|834.4|833.4|833.8|832.8|229
1713137700000|2024-04-14 23:35:00|834.3|833.3|834.5|833.5|834.5|833.5|834.3|833.3|11
1713138000000|2024-04-14 23:40:00|834.8|833.8|834.4|833.4|834.8|833.8|834.3|833.3|268
1713138300000|2024-04-14 23:45:00|834.3|833.3|834.5|833.5|834.5|833.5|834.3|833.3|7
1713138600000|2024-04-14 23:50:00|834.4|833.4|834.4|833.4|834.5|833.5|834|833|12
1713138900000|2024-04-14 23:55:00|834.3|833.3|834.4|833.4|834.4|833.4|834|833|5
1713139200000|2024-04-15 00:00:00|834.1|833.1|834.6|833.6|834.6|833.6|833.9|832.9|42
1713139500000|2024-04-15 00:05:00|834.9|833.9|835.5|834.5|835.5|834.5|834.6|833.6|29
1713139800000|2024-04-15 00:10:00|835.6|834.6|834.5|833.5|835.6|834.6|834.4|833.4|17
1713140100000|2024-04-15 00:15:00|834.4|833.4|834.1|833.1|834.5|833.5|834|833|4
1713140400000|2024-04-15 00:20:00|834.5|833.5|834.6|833.6|834.6|833.6|834.1|833.1|19
1713140700000|2024-04-15 00:25:00|834.9|833.9|835.3|834.3|835.4|834.4|834.9|833.9|10
1713141000000|2024-04-15 00:30:00|835.4|834.4|836.1|835.1|836.3|835.3|835.1|834.1|59
1713141300000|2024-04-15 00:35:00|836|835|835.9|834.9|836.1|835.1|835.8|834.8|2
1713141600000|2024-04-15 00:40:00|835.8|834.8|835|834|835.9|834.9|835|834|13
1713141900000|2024-04-15 00:45:00|834.9|833.9|834.9|833.9|835|834|834.9|833.9|0
1713142200000|2024-04-15 00:50:00|834.6|833.6|831.9|830.9|834.9|833.9|831.9|830.9|58
1713142500000|2024-04-15 00:55:00|832|831|832.8|831.8|832.9|831.9|831.9|830.9|13
1713142800000|2024-04-15 01:00:00|832.9|831.9|829.9|828.9|833.1|832.1|829.6|828.6|243
1713143100000|2024-04-15 01:05:00|830|829|830.9|829.9|831.1|830.1|829.6|828.6|22
1713143400000|2024-04-15 01:10:00|831|830|830.4|829.4|831.8|830.8|830.4|829.4|38
1713143700000|2024-04-15 01:15:00|830.1|829.1|830.9|829.9|830.9|829.9|828.9|827.9|110
1713144000000|2024-04-15 01:20:00|830.8|829.8|832.8|831.8|833|832|830.8|829.8|28
1713144300000|2024-04-15 01:25:00|832.6|831.6|832.9|831.9|833.1|832.1|832.3|831.3|4
1713144600000|2024-04-15 01:30:00|833|832|834.6|833.6|834.8|833.8|833|832|14
1713144900000|2024-04-15 01:35:00|834.4|833.4|834.5|833.5|834.5|833.5|834.1|833.1|4
1713145200000|2024-04-15 01:40:00|834.4|833.4|834.4|833.4|834.6|833.6|834.3|833.3|4
1713145500000|2024-04-15 01:45:00|834.3|833.3|833.3|832.3|834.3|833.3|833.1|832.1|9
1713145800000|2024-04-15 01:50:00|833.4|832.4|833.9|832.9|834|833|833.3|832.3|19
1713146100000|2024-04-15 01:55:00|833.8|832.8|833.9|832.9|834.1|833.1|833.8|832.8|7
1713146400000|2024-04-15 02:00:00|833.8|832.8|833.1|832.1|834.1|833.1|833.1|832.1|12
1713146700000|2024-04-15 02:05:00|833.3|832.3|833.6|832.6|834|833|833.3|832.3|17
1713147000000|2024-04-15 02:10:00|833.5|832.5|833.6|832.6|833.9|832.9|833.5|832.5|4
1713147300000|2024-04-15 02:15:00|833.8|832.8|833.4|832.4|833.9|832.9|832.9|831.9|11
1713147600000|2024-04-15 02:20:00|833.3|832.3|833.1|832.1|833.5|832.5|833.1|832.1|0
1713147900000|2024-04-15 02:25:00|833.4|832.4|833.4|832.4|833.5|832.5|833.3|832.3|3
1713148200000|2024-04-15 02:30:00|833.6|832.6|833.3|832.3|833.9|832.9|833.1|832.1|3
1713148500000|2024-04-15 02:35:00|833.1|832.1|833.4|832.4|833.5|832.5|833.1|832.1|3
1713148800000|2024-04-15 02:40:00|833.3|832.3|833.5|832.5|833.6|832.6|833.3|832.3|1
1713149100000|2024-04-15 02:45:00|833.4|832.4|832.8|831.8|833.4|832.4|832.8|831.8|10
1713149400000|2024-04-15 02:50:00|832.9|831.9|832.5|831.5|832.9|831.9|832|831|12
1713149700000|2024-04-15 02:55:00|832.6|831.6|832.6|831.6|832.6|831.6|832.4|831.4|0
1713150000000|2024-04-15 03:00:00|832.9|831.9|833.4|832.4|833.6|832.6|832.8|831.8|58
1713150300000|2024-04-15 03:05:00|833.3|832.3|833.4|832.4|833.8|832.8|833.3|832.3|15
1713150600000|2024-04-15 03:10:00|833.3|832.3|832.9|831.9|833.4|832.4|832.8|831.8|12
1713150900000|2024-04-15 03:15:00|833.1|832.1|833|832|833.1|832.1|832.9|831.9|4
1713151200000|2024-04-15 03:20:00|832.9|831.9|832.5|831.5|832.9|831.9|832.5|831.5|6
1713151500000|2024-04-15 03:25:00|832.4|831.4|833|832|833.1|832.1|832.4|831.4|2
1713151800000|2024-04-15 03:30:00|833.1|832.1|833.8|832.8|833.9|832.9|833|832|8
1713152100000|2024-04-15 03:35:00|833.6|832.6|833.6|832.6|833.9|832.9|833.6|832.6|1
1713152400000|2024-04-15 03:40:00|833.5|832.5|833.4|832.4|833.5|832.5|833.1|832.1|5
1713152700000|2024-04-15 03:45:00|833.3|832.3|833.5|832.5|833.6|832.6|833.3|832.3|6
1713153000000|2024-04-15 03:50:00|833.6|832.6|833.8|832.8|833.8|832.8|833.4|832.4|3
1713153300000|2024-04-15 03:55:00|833.6|832.6|833.3|832.3|833.8|832.8|833.1|832.1|21
1713153600000|2024-04-15 04:00:00|833.4|832.4|833.9|832.9|834|833|833.4|832.4|15
1713153900000|2024-04-15 04:05:00|833.8|832.8|833.9|832.9|833.9|832.9|833.6|832.6|2
1713154500000|2024-04-15 04:15:00|833.8|832.8|833.6|832.6|833.9|832.9|833.6|832.6|6
1713154800000|2024-04-15 04:20:00|||||||||1
1713155100000|2024-04-15 04:25:00|833.9|832.9|833.6|832.6|833.9|832.9|833.6|832.6|47
1713155400000|2024-04-15 04:30:00|833.4|832.4|832.9|831.9|833.4|832.4|832.6|831.6|48
1713155700000|2024-04-15 04:35:00|832.8|831.8|832.9|831.9|832.9|831.9|832.8|831.8|6
1713156000000|2024-04-15 04:40:00|832.8|831.8|832.6|831.6|832.9|831.9|832.6|831.6|24
1713156300000|2024-04-15 04:45:00|832.4|831.4|832.6|831.6|832.8|831.8|832.4|831.4|33
1713156600000|2024-04-15 04:50:00|832.8|831.8|832.9|831.9|832.9|831.9|832.8|831.8|5
1713156900000|2024-04-15 04:55:00|832.8|831.8|832.9|831.9|832.9|831.9|832.6|831.6|6
1713157200000|2024-04-15 05:00:00|833.1|832.1|832.4|831.4|833.1|832.1|832.4|831.4|14
1713157500000|2024-04-15 05:05:00|832.5|831.5|832.1|831.1|832.5|831.5|831.8|830.8|32
1713157800000|2024-04-15 05:10:00|832|831|831.9|830.9|832.3|831.3|831.9|830.9|5
1713158100000|2024-04-15 05:15:00|831.8|830.8|831.1|830.1|831.9|830.9|831.1|830.1|62
1713158400000|2024-04-15 05:20:00|831|830|831.3|830.3|831.3|830.3|830.8|829.8|2
1713158700000|2024-04-15 05:25:00|831.4|830.4|831.5|830.5|831.6|830.6|830.8|829.8|83
1713159000000|2024-04-15 05:30:00|831.6|830.6|831.6|830.6|831.9|830.9|831.4|830.4|10
1713159300000|2024-04-15 05:35:00|831.4|830.4|831.8|830.8|831.8|830.8|831.1|830.1|8
1713159600000|2024-04-15 05:40:00|831.6|830.6|831.9|830.9|832|831|831.4|830.4|26
1713159900000|2024-04-15 05:45:00|831.8|830.8|831.5|830.5|832|831|831.5|830.5|83
1713160200000|2024-04-15 05:50:00|831.3|830.3|831.8|830.8|832|831|831|830|28
1713160500000|2024-04-15 05:55:00|831.9|830.9|831.4|830.4|831.9|830.9|831.3|830.3|10
1713160800000|2024-04-15 06:00:00|831.3|830.3|831.1|830.1|831.5|830.5|830.8|829.8|26
1713161100000|2024-04-15 06:05:00|831|830|830.6|829.6|831.1|830.1|830.6|829.6|70
1713161400000|2024-04-15 06:10:00|830.8|829.8|829.8|828.8|830.8|829.8|829.6|828.6|52
1713161700000|2024-04-15 06:15:00|829.6|828.6|829.1|828.1|830.1|829.1|829.1|828.1|45
1713162000000|2024-04-15 06:20:00|829.3|828.3|827.6|826.6|829.6|828.6|827.4|826.4|152
1713162300000|2024-04-15 06:25:00|827.9|826.9|828.6|827.6|828.9|827.9|827.8|826.8|56
1713162600000|2024-04-15 06:30:00|828.5|827.5|828.9|827.9|829.6|828.6|828.4|827.4|64
1713162900000|2024-04-15 06:35:00|829|828|828.4|827.4|829.3|828.3|828.1|827.1|65
1713163200000|2024-04-15 06:40:00|828.3|827.3|827.4|826.4|828.4|827.4|826.9|825.9|168
1713163500000|2024-04-15 06:45:00|827.3|826.3|827.1|826.1|827.4|826.4|826.9|825.9|71
1713163800000|2024-04-15 06:50:00|827|826|826.6|825.6|827.4|826.4|826.6|825.6|101
1713164100000|2024-04-15 06:55:00|826.4|825.4|827.1|826.1|827.3|826.3|826.4|825.4|143
1713164400000|2024-04-15 07:00:00|826.9|825.9|827.1|826.1|828.1|827.1|826.6|825.6|333
1713164700000|2024-04-15 07:05:00|826.9|825.9|825.9|824.9|827.4|826.4|825.6|824.6|245
1713165000000|2024-04-15 07:10:00|826.1|825.1|825.6|824.6|826.1|825.1|825.1|824.1|173
1713165300000|2024-04-15 07:15:00|825.9|824.9|825.9|824.9|826.4|825.4|825.1|824.1|181
1713165600000|2024-04-15 07:20:00|825.6|824.6|825.4|824.4|825.9|824.9|824.9|823.9|220
1713165900000|2024-04-15 07:25:00|825.5|824.5|826.6|825.6|826.6|825.6|825|824|152
1713166200000|2024-04-15 07:30:00|826.5|825.5|824.9|823.9|827|826|824.9|823.9|324
1713166500000|2024-04-15 07:35:00|825|824|823.6|822.6|825.6|824.6|823.4|822.4|396
1713166800000|2024-04-15 07:40:00|823.8|822.8|822.6|821.6|823.9|822.9|822.5|821.5|412
1713167100000|2024-04-15 07:45:00|822.8|821.8|822.6|821.6|823.4|822.4|822.6|821.6|258
1713167400000|2024-04-15 07:50:00|822.5|821.5|821.9|820.9|823.1|822.1|821.9|820.9|298
1713167700000|2024-04-15 07:55:00|822|821|822.1|821.1|822.4|821.4|821.9|820.9|124
1713168000000|2024-04-15 08:00:00|822|821|823.6|822.6|823.6|822.6|821.6|820.6|416
1713168300000|2024-04-15 08:05:00|823.4|822.4|823.1|822.1|824.6|823.6|822.4|821.4|717
1713168600000|2024-04-15 08:10:00|823.4|822.4|822.1|821.1|823.6|822.6|822.1|821.1|1245
1713168900000|2024-04-15 08:15:00|822.3|821.3|821.9|820.9|822.9|821.9|821.6|820.6|501
1713169200000|2024-04-15 08:20:00|821.6|820.6|821.6|820.6|822.6|821.6|820.9|819.9|892
1713169500000|2024-04-15 08:25:00|821.9|820.9|823.4|822.4|823.4|822.4|821.5|820.5|825
1713169800000|2024-04-15 08:30:00|823.1|822.1|824.6|823.6|824.9|823.9|823.1|822.1|1166
1713170100000|2024-04-15 08:35:00|824.8|823.8|824.8|823.8|825.4|824.4|824.4|823.4|771
1713170400000|2024-04-15 08:40:00|824.6|823.6|825.4|824.4|825.6|824.6|824.4|823.4|211
1713170700000|2024-04-15 08:45:00|825.3|824.3|825.6|824.6|825.9|824.9|824.9|823.9|255
1713171000000|2024-04-15 08:50:00|825.9|824.9|825.6|824.6|826.6|825.6|825.4|824.4|304
1713171300000|2024-04-15 08:55:00|825.4|824.4|826.1|825.1|826.1|825.1|825.1|824.1|152
1713171600000|2024-04-15 09:00:00|826.4|825.4|825.9|824.9|826.9|825.9|825.6|824.6|324
1713171900000|2024-04-15 09:05:00|826|825|824.8|823.8|826.1|825.1|824.4|823.4|215
1713172200000|2024-04-15 09:10:00|824.9|823.9|824.6|823.6|824.9|823.9|823.6|822.6|425
1713172500000|2024-04-15 09:15:00|824.4|823.4|823.9|822.9|824.4|823.4|823.4|822.4|246
1713172800000|2024-04-15 09:20:00|824|823|824.6|823.6|824.6|823.6|823.6|822.6|68
1713173100000|2024-04-15 09:25:00|824.5|823.5|824.9|823.9|824.9|823.9|824.1|823.1|109
1713173400000|2024-04-15 09:30:00|824.8|823.8|825.3|824.3|825.3|824.3|824.4|823.4|146
1713173700000|2024-04-15 09:35:00|825.1|824.1|826.6|825.6|826.6|825.6|825.1|824.1|361
1713174000000|2024-04-15 09:40:00|827.1|826.1|826.6|825.6|827.5|826.5|826.6|825.6|348
1713174300000|2024-04-15 09:45:00|826.4|825.4|825.9|824.9|826.4|825.4|825.6|824.6|129
1713174600000|2024-04-15 09:50:00|825.6|824.6|825.1|824.1|825.6|824.6|824.9|823.9|155
1713174900000|2024-04-15 09:55:00|825|824|824.9|823.9|825.1|824.1|824.5|823.5|163
1713175200000|2024-04-15 10:00:00|825.1|824.1|825.9|824.9|826.1|825.1|824.9|823.9|102
1713175500000|2024-04-15 10:05:00|826.1|825.1|826.6|825.6|826.6|825.6|825.9|824.9|220
1713175800000|2024-04-15 10:10:00|826.5|825.5|826.1|825.1|826.6|825.6|825.6|824.6|273
1713176100000|2024-04-15 10:15:00|826.3|825.3|823.9|822.9|826.3|825.3|823.9|822.9|601
1713176400000|2024-04-15 10:20:00|824|823|823.9|822.9|824.3|823.3|823.9|822.9|244
1713176700000|2024-04-15 10:25:00|823.6|822.6|824.1|823.1|824.6|823.6|823.4|822.4|420
1713177000000|2024-04-15 10:30:00|824.4|823.4|823.9|822.9|824.4|823.4|823.6|822.6|76
1713177300000|2024-04-15 10:35:00|823.8|822.8|823.9|822.9|824.1|823.1|823.4|822.4|114
1713177600000|2024-04-15 10:40:00|824.1|823.1|824.9|823.9|824.9|823.9|823.9|822.9|213
1713177900000|2024-04-15 10:45:00|824.8|823.8|825.4|824.4|825.9|824.9|824.8|823.8|98
1713178200000|2024-04-15 10:50:00|825.3|824.3|825.9|824.9|826.4|825.4|824.9|823.9|255
1713178500000|2024-04-15 10:55:00|825.6|824.6|825.4|824.4|825.6|824.6|824.9|823.9|544
1713178800000|2024-04-15 11:00:00|825.1|824.1|824.9|823.9|825.5|824.5|824.8|823.8|132
1713179100000|2024-04-15 11:05:00|824.6|823.6|824.9|823.9|825.1|824.1|824.4|823.4|44
1713179400000|2024-04-15 11:10:00|825|824|825.1|824.1|825.6|824.6|824.9|823.9|38
1713179700000|2024-04-15 11:15:00|825.3|824.3|825|824|825.4|824.4|824.9|823.9|113
1713180000000|2024-04-15 11:20:00|825.1|824.1|824.8|823.8|825.1|824.1|824.6|823.6|40
1713180300000|2024-04-15 11:25:00|824.6|823.6|826.1|825.1|827.1|826.1|824.6|823.6|191
1713180600000|2024-04-15 11:30:00|825.9|824.9|825|824|825.9|824.9|824.6|823.6|515
1713180900000|2024-04-15 11:35:00|825.1|824.1|825.9|824.9|825.9|824.9|825.1|824.1|54
1713181200000|2024-04-15 11:40:00|826.1|825.1|824.6|823.6|826.1|825.1|824.4|823.4|122
1713181500000|2024-04-15 11:45:00|824.5|823.5|825.1|824.1|825.4|824.4|824.4|823.4|167
1713181800000|2024-04-15 11:50:00|825.3|824.3|823.9|822.9|825.3|824.3|823.9|822.9|186
1713182100000|2024-04-15 11:55:00|824|823|824.4|823.4|824.5|823.5|824|823|138
1713182400000|2024-04-15 12:00:00|824.3|823.3|823.1|822.1|824.3|823.3|822.1|821.1|2226
1713182700000|2024-04-15 12:05:00|823|822|821.6|820.6|823.1|822.1|821.6|820.6|397
1713183000000|2024-04-15 12:10:00|821.8|820.8|821.4|820.4|822.1|821.1|821.1|820.1|927
1713183300000|2024-04-15 12:15:00|821.6|820.6|820.9|819.9|822.1|821.1|820.4|819.4|616
1713183600000|2024-04-15 12:20:00|820.8|819.8|821.4|820.4|821.4|820.4|820.6|819.6|250
1713183900000|2024-04-15 12:25:00|821.3|820.3|822.1|821.1|822.4|821.4|821.1|820.1|677
1713184200000|2024-04-15 12:30:00|821.5|820.5|822.6|821.6|823.9|822.9|821.5|820.5|590
1713184500000|2024-04-15 12:35:00|822.5|821.5|822.3|821.3|823.1|822.1|821.6|820.6|243
1713184800000|2024-04-15 12:40:00|822.1|821.1|822.4|821.4|823.3|822.3|821.9|820.9|191
1713185100000|2024-04-15 12:45:00|822.3|821.3|821.1|820.1|822.4|821.4|820.9|819.9|158
1713185400000|2024-04-15 12:50:00|820.9|819.9|821.1|820.1|821.9|820.9|820.6|819.6|272
1713185700000|2024-04-15 12:55:00|820.9|819.9|820.5|819.5|821|820|820.1|819.1|292
1713186000000|2024-04-15 13:00:00|820.6|819.6|821.1|820.1|821.6|820.6|818.9|817.9|491
1713186300000|2024-04-15 13:05:00|821.3|820.3|821.9|820.9|821.9|820.9|820.4|819.4|237
1713186600000|2024-04-15 13:10:00|821.8|820.8|821.9|820.9|823.4|822.4|821.6|820.6|480
1713186900000|2024-04-15 13:15:00|821.8|820.8|821.4|820.4|822.1|821.1|820.1|819.1|341
1713187200000|2024-04-15 13:20:00|821.1|820.1|821.1|820.1|821.4|820.4|820.6|819.6|368
1713187500000|2024-04-15 13:25:00|821.3|820.3|820.6|819.6|821.4|820.4|820.1|819.1|1097
1713187800000|2024-04-15 13:30:00|820.9|819.9|819.8|818.8|820.9|819.9|819.1|818.1|817
1713188100000|2024-04-15 13:35:00|819.9|818.9|819.5|818.5|820.4|819.4|818.3|817.3|1919
1713188400000|2024-04-15 13:40:00|819.6|818.6|817.9|816.9|819.6|818.6|817.4|816.4|734
1713188700000|2024-04-15 13:45:00|817.8|816.8|817.4|816.4|818.3|817.3|816.9|815.9|517
1713189000000|2024-04-15 13:50:00|817.6|816.6|815.6|814.6|817.6|816.6|815.4|814.4|3214
1713189300000|2024-04-15 13:55:00|815.8|814.8|814.6|813.6|815.9|814.9|814.1|813.1|1100
1713189600000|2024-04-15 14:00:00|814.5|813.5|813.1|812.1|815.1|814.1|812.9|811.9|1475
1713189900000|2024-04-15 14:05:00|813|812|810.6|809.6|813|812|810|809|1266
1713190200000|2024-04-15 14:10:00|810.5|809.5|808.4|807.4|810.6|809.6|807.8|806.8|1408
1713190500000|2024-04-15 14:15:00|808.5|807.5|809.1|808.1|809.9|808.9|807.9|806.9|1243
1713190800000|2024-04-15 14:20:00|809.3|808.3|809.6|808.6|810.4|809.4|808.6|807.6|2853
1713191100000|2024-04-15 14:25:00|809.4|808.4|809.4|808.4|810.9|809.9|808.9|807.9|948
1713191400000|2024-04-15 14:30:00|809.3|808.3|813.9|812.9|814.1|813.1|809.1|808.1|1593
1713191700000|2024-04-15 14:35:00|813.6|812.6|818.4|817.4|818.4|817.4|813.4|812.4|1505
1713192000000|2024-04-15 14:40:00|818.6|817.6|819.9|818.9|821.3|820.3|818.4|817.4|1504
1713192300000|2024-04-15 14:45:00|820|819|818.1|817.1|820.1|819.1|816.9|815.9|1056
1713192600000|2024-04-15 14:50:00|817.9|816.9|816.1|815.1|818|817|816.1|815.1|918
1713192900000|2024-04-15 14:55:00|816.3|815.3|816.4|815.4|817.4|816.4|816.1|815.1|525
1713193200000|2024-04-15 15:00:00|816.6|815.6|813.9|812.9|816.9|815.9|813.6|812.6|1620
1713193500000|2024-04-15 15:05:00|814.1|813.1|816.1|815.1|816.6|815.6|813.8|812.8|1229
1713193800000|2024-04-15 15:10:00|815.9|814.9|814.1|813.1|816.1|815.1|813.9|812.9|521
1713194100000|2024-04-15 15:15:00|814.4|813.4|813.6|812.6|814.9|813.9|812.9|811.9|968
1713194400000|2024-04-15 15:20:00|813.4|812.4|813.4|812.4|813.9|812.9|812.6|811.6|720
1713194700000|2024-04-15 15:25:00|813.5|812.5|815.9|814.9|816.1|815.1|813.1|812.1|2766
1713195000000|2024-04-15 15:30:00|815.6|814.6|814.6|813.6|816.4|815.4|814.6|813.6|757
1713195300000|2024-04-15 15:35:00|814.4|813.4|812.9|811.9|814.9|813.9|811.4|810.4|2220
1713195600000|2024-04-15 15:40:00|813.1|812.1|815|814|815.1|814.1|813.1|812.1|374
1713195900000|2024-04-15 15:45:00|814.9|813.9|815.4|814.4|815.6|814.6|814.4|813.4|169
1713196200000|2024-04-15 15:50:00|815.5|814.5|814.5|813.5|815.5|814.5|814.1|813.1|152
1713196500000|2024-04-15 15:55:00|814.4|813.4|814.1|813.1|815.4|814.4|813.9|812.9|205
1713196800000|2024-04-15 16:00:00|814|813|813.9|812.9|814.4|813.4|813.4|812.4|159
1713197100000|2024-04-15 16:05:00|814.1|813.1|813.9|812.9|815.1|814.1|813.6|812.6|416
1713197400000|2024-04-15 16:10:00|813.6|812.6|813.5|812.5|814.1|813.1|813.4|812.4|135
1713197700000|2024-04-15 16:15:00|813.4|812.4|813.4|812.4|814.1|813.1|812.9|811.9|255
1713198000000|2024-04-15 16:20:00|813.5|812.5|813.3|812.3|813.9|812.9|813.1|812.1|164
1713198300000|2024-04-15 16:25:00|813.1|812.1|812.6|811.6|813.4|812.4|812.4|811.4|390
1713198600000|2024-04-15 16:30:00|812.5|811.5|812.4|811.4|812.6|811.6|811.6|810.6|137
1713198900000|2024-04-15 16:35:00|812.3|811.3|813.1|812.1|814.1|813.1|811.9|810.9|327
1713199200000|2024-04-15 16:40:00|813.4|812.4|813.6|812.6|813.6|812.6|812.4|811.4|1115
1713199500000|2024-04-15 16:45:00|813.5|812.5|813.6|812.6|813.9|812.9|812.9|811.9|136
1713199800000|2024-04-15 16:50:00|814.1|813.1|814.4|813.4|814.6|813.6|813.9|812.9|232
1713200100000|2024-04-15 16:55:00|814.3|813.3|813.6|812.6|814.4|813.4|813.1|812.1|283
1713200400000|2024-04-15 17:00:00|813.5|812.5|813.6|812.6|814.1|813.1|813.4|812.4|48
1713200700000|2024-04-15 17:05:00|813.4|812.4|813.4|812.4|813.4|812.4|812.6|811.6|142
1713201000000|2024-04-15 17:10:00|813.3|812.3|813.6|812.6|813.9|812.9|812.9|811.9|157
1713201300000|2024-04-15 17:15:00|813.9|812.9|814|813|814.4|813.4|813.5|812.5|279
1713201600000|2024-04-15 17:20:00|813.9|812.9|814.9|813.9|816.4|815.4|813.6|812.6|679
1713201900000|2024-04-15 17:25:00|814.6|813.6|816.1|815.1|816.4|815.4|814.4|813.4|173
1713202200000|2024-04-15 17:30:00|816|815|815.6|814.6|816.1|815.1|815.1|814.1|105
1713202500000|2024-04-15 17:35:00|815.9|814.9|817.6|816.6|818|817|815.9|814.9|193
1713202800000|2024-04-15 17:40:00|817.4|816.4|816.4|815.4|817.9|816.9|816.4|815.4|487
1713203100000|2024-04-15 17:45:00|816.6|815.6|815.9|814.9|816.6|815.6|815.4|814.4|129
1713203400000|2024-04-15 17:50:00|815.6|814.6|818.4|817.4|818.6|817.6|815.6|814.6|228
1713203700000|2024-04-15 17:55:00|818.5|817.5|818.6|817.6|818.6|817.6|817.9|816.9|283
1713204000000|2024-04-15 18:00:00|818.5|817.5|818.6|817.6|818.9|817.9|817.9|816.9|113
1713204300000|2024-04-15 18:05:00|818.4|817.4|817.4|816.4|818.6|817.6|817.4|816.4|143
1713204600000|2024-04-15 18:10:00|817.1|816.1|817.9|816.9|818.3|817.3|817.1|816.1|234
1713204900000|2024-04-15 18:15:00|817.6|816.6|819.4|818.4|819.4|818.4|817.6|816.6|658
1713205200000|2024-04-15 18:20:00|819.1|818.1|820.4|819.4|820.9|819.9|819.1|818.1|332
1713205500000|2024-04-15 18:25:00|820.5|819.5|820.6|819.6|821.4|820.4|819.6|818.6|453
1713205800000|2024-04-15 18:30:00|820.5|819.5|820.9|819.9|820.9|819.9|820|819|148
1713206100000|2024-04-15 18:35:00|820.8|819.8|820.9|819.9|821.1|820.1|820.6|819.6|75
1713206400000|2024-04-15 18:40:00|820.8|819.8|821.9|820.9|821.9|820.9|820.8|819.8|67
1713206700000|2024-04-15 18:45:00|821.8|820.8|821.9|820.9|822.1|821.1|821.8|820.8|29
1713207000000|2024-04-15 18:50:00|821.6|820.6|822.1|821.1|822.1|821.1|821.6|820.6|18
1713207300000|2024-04-15 18:55:00|822.3|821.3|821.9|820.9|822.3|821.3|821.6|820.6|58
1713207600000|2024-04-15 19:00:00|821.8|820.8|822.4|821.4|822.4|821.4|821.8|820.8|36
1713207900000|2024-04-15 19:05:00|822.3|821.3|822.8|821.8|822.9|821.9|822.1|821.1|128
1713208200000|2024-04-15 19:10:00|822.6|821.6|822.3|821.3|822.9|821.9|822.1|821.1|84
1713208500000|2024-04-15 19:15:00|822.1|821.1|822.1|821.1|822.6|821.6|822.1|821.1|57
1713208800000|2024-04-15 19:20:00|822|821|821.4|820.4|822.1|821.1|821.4|820.4|64
1713209100000|2024-04-15 19:25:00|821.3|820.3|821.4|820.4|821.6|820.6|821.3|820.3|39
1713209400000|2024-04-15 19:30:00|821.3|820.3|821.6|820.6|821.8|820.8|821.1|820.1|46
1713209700000|2024-04-15 19:35:00|821.9|820.9|821.4|820.4|821.9|820.9|821.1|820.1|25
1713210000000|2024-04-15 19:40:00|821.3|820.3|820.9|819.9|821.4|820.4|820.6|819.6|21
1713210300000|2024-04-15 19:45:00|820.8|819.8|820.9|819.9|820.9|819.9|820.6|819.6|11
1713210600000|2024-04-15 19:50:00|820.6|819.6|820.6|819.6|820.9|819.9|820.4|819.4|35
1713210900000|2024-04-15 19:55:00|820.9|819.9|821.1|820.1|821.3|820.3|820.6|819.6|46
1713211200000|2024-04-15 20:00:00|821|820|821|820|821|820|820.9|819.9|6
1713211500000|2024-04-15 20:05:00|821.1|820.1|821.5|820.5|821.6|820.6|821|820|18
1713211800000|2024-04-15 20:10:00|821.4|820.4|821.3|820.3|821.6|820.6|821.3|820.3|10
1713212100000|2024-04-15 20:15:00|821.4|820.4|821.3|820.3|821.4|820.4|821.1|820.1|9
1713212400000|2024-04-15 20:20:00|821.1|820.1|821.1|820.1|821.4|820.4|821.1|820.1|2
1713212700000|2024-04-15 20:25:00|821|820|821.1|820.1|821.3|820.3|821|820|0
1713213000000|2024-04-15 20:30:00|821|820|820.6|819.6|821.1|820.1|820.6|819.6|14
1713213300000|2024-04-15 20:35:00|820.9|819.9|821.4|820.4|821.5|820.5|820.9|819.9|19
1713213600000|2024-04-15 20:40:00|821.3|820.3|821.4|820.4|821.4|820.4|821.1|820.1|5
1713213900000|2024-04-15 20:45:00|821.3|820.3|821.4|820.4|821.4|820.4|821.3|820.3|8
1713214200000|2024-04-15 20:50:00|821.3|820.3|820.9|819.9|821.4|820.4|820.9|819.9|43
1713214500000|2024-04-15 20:55:00|821|820|821.1|820.1|821.3|820.3|821|820|49
1713214800000|2024-04-15 21:00:00|821.4|820.4|822.4|819.4|822.4|820.5|821.3|819.4|0
1713216000000|2024-04-15 21:20:00|821.3|820.3|821.3|820.3|821.3|820.3|821.3|820.3|0
1713216300000|2024-04-15 21:25:00|822.4|819.4|821.6|820.6|822.4|820.8|821.3|819.4|1
1713216600000|2024-04-15 21:30:00|||||||||1
1713217200000|2024-04-15 21:40:00|||||||||2
1713217500000|2024-04-15 21:45:00|||||||||1
1713217800000|2024-04-15 21:50:00|||||||||1
1713218100000|2024-04-15 21:55:00|821.5|820.5|822.3|819.3|822.3|820.6|821.5|819.3|1
1713225600000|2024-04-16 00:00:00|822.4|821.4|822.9|821.9|822.9|821.9|822|821|146
1713225900000|2024-04-16 00:05:00|822.6|821.6|823.1|822.1|823.1|822.1|822.6|821.6|19
1713226200000|2024-04-16 00:10:00|822.9|821.9|823.4|822.4|823.4|822.4|822.9|821.9|17
1713226500000|2024-04-16 00:15:00|823.3|822.3|823.4|822.4|823.4|822.4|823|822|10
1713226800000|2024-04-16 00:20:00|823.6|822.6|824|823|824.3|823.3|823.6|822.6|62
1713227100000|2024-04-16 00:25:00|823.9|822.9|823.6|822.6|824.1|823.1|823.6|822.6|37
1713227400000|2024-04-16 00:30:00|823.8|822.8|823.6|822.6|823.8|822.8|823.4|822.4|13
1713227700000|2024-04-16 00:35:00|823.8|822.8|823.6|822.6|823.9|822.9|823.5|822.5|13
1713228000000|2024-04-16 00:40:00|823.5|822.5|823.5|822.5|823.6|822.6|823.5|822.5|9
1713228300000|2024-04-16 00:45:00|823.6|822.6|822.6|821.6|823.6|822.6|822.5|821.5|11
1713228600000|2024-04-16 00:50:00|822.5|821.5|823.5|822.5|823.6|822.6|822.5|821.5|305
1713228900000|2024-04-16 00:55:00|823.4|822.4|824|823|824.1|823.1|823.4|822.4|609
1713229200000|2024-04-16 01:00:00|824.1|823.1|824.4|823.4|824.6|823.6|823.9|822.9|31
1713229500000|2024-04-16 01:05:00|824.3|823.3|824.9|823.9|824.9|823.9|824.3|823.3|8
1713229800000|2024-04-16 01:10:00|824.8|823.8|824.8|823.8|825.1|824.1|824.6|823.6|8
1713230100000|2024-04-16 01:15:00|824.6|823.6|823.3|822.3|824.9|823.9|822.8|821.8|21
1713230400000|2024-04-16 01:20:00|823.4|822.4|824.5|823.5|824.8|823.8|823.4|822.4|6
1713230700000|2024-04-16 01:25:00|824.6|823.6|823.9|822.9|824.6|823.6|823.6|822.6|10
1713231000000|2024-04-16 01:30:00|824|823|824.3|823.3|824.3|823.3|823.6|822.6|9
1713231300000|2024-04-16 01:35:00|824.1|823.1|824.6|823.6|824.8|823.8|824|823|8
1713231600000|2024-04-16 01:40:00|824.5|823.5|824.8|823.8|824.8|823.8|824.4|823.4|10
1713231900000|2024-04-16 01:45:00|824.6|823.6|825|824|825.4|824.4|824.6|823.6|13
1713232200000|2024-04-16 01:50:00|824.9|823.9|824.9|823.9|825.1|824.1|824.4|823.4|4
1713232500000|2024-04-16 01:55:00|824.8|823.8|825.3|824.3|825.3|824.3|824.8|823.8|16
1713232800000|2024-04-16 02:00:00|825.4|824.4|825|824|825.4|824.4|824.9|823.9|9
1713233100000|2024-04-16 02:05:00|825.1|824.1|825.1|824.1|825.1|824.1|824.6|823.6|1
1713233400000|2024-04-16 02:10:00|825|824|825.6|824.6|825.6|824.6|824.8|823.8|34
1713233700000|2024-04-16 02:15:00|825.4|824.4|825.4|824.4|825.6|824.6|825.1|824.1|16
1713234000000|2024-04-16 02:20:00|825.3|824.3|825.1|824.1|825.4|824.4|824.9|823.9|3
1713234300000|2024-04-16 02:25:00|824.9|823.9|825.3|824.3|825.4|824.4|824.9|823.9|9
1713234600000|2024-04-16 02:30:00|825.1|824.1|825.4|824.4|825.4|824.4|824.9|823.9|5
1713234900000|2024-04-16 02:35:00|825.3|824.3|824.5|823.5|825.4|824.4|824.3|823.3|19
1713235200000|2024-04-16 02:40:00|824.4|823.4|825.3|824.3|825.6|824.6|824.4|823.4|7
1713235500000|2024-04-16 02:45:00|825.4|824.4|825.3|824.3|825.5|824.5|825.3|824.3|6
1713235800000|2024-04-16 02:50:00|825.4|824.4|825.4|824.4|825.5|824.5|825.3|824.3|3
1713236100000|2024-04-16 02:55:00|825.5|824.5|825.9|824.9|826|825|825.4|824.4|22
1713236400000|2024-04-16 03:00:00|826|825|826.3|825.3|826.4|825.4|826|825|11
1713236700000|2024-04-16 03:05:00|826.1|825.1|825.9|824.9|826.3|825.3|825.9|824.9|16
1713237000000|2024-04-16 03:10:00|826.1|825.1|826.1|825.1|826.1|825.1|825.9|824.9|14
1713237300000|2024-04-16 03:15:00|825.9|824.9|825.9|824.9|826.1|825.1|825.9|824.9|7
1713237600000|2024-04-16 03:20:00|826|825|825.9|824.9|826|825|825.9|824.9|1
1713237900000|2024-04-16 03:25:00|826|825|826.3|825.3|826.4|825.4|825.9|824.9|6
1713238200000|2024-04-16 03:30:00|826.1|825.1|824.6|823.6|826.1|825.1|824.3|823.3|53
1713238500000|2024-04-16 03:35:00|824.9|823.9|824.8|823.8|825.1|824.1|824.6|823.6|79
1713238800000|2024-04-16 03:40:00|824.9|823.9|824.9|823.9|824.9|823.9|824.6|823.6|5
1713239100000|2024-04-16 03:45:00|||||||||1
1713239400000|2024-04-16 03:50:00|824.8|823.8|824.6|823.6|824.8|823.8|824.4|823.4|5
1713239700000|2024-04-16 03:55:00|824.5|823.5|824.5|823.5|824.6|823.6|824.5|823.5|1
1713240000000|2024-04-16 04:00:00|824.6|823.6|824.1|823.1|824.6|823.6|824|823|14
1713240300000|2024-04-16 04:05:00|824.3|823.3|824.4|823.4|824.6|823.6|824.3|823.3|8
1713240600000|2024-04-16 04:10:00|824.5|823.5|824.4|823.4|824.6|823.6|824.4|823.4|8
1713241200000|2024-04-16 04:20:00|824.5|823.5|824.6|823.6|824.6|823.6|824.5|823.5|10
1713241500000|2024-04-16 04:25:00|824.9|823.9|824.8|823.8|824.9|823.9|824.8|823.8|4
1713241800000|2024-04-16 04:30:00|824.6|823.6|823.9|822.9|824.6|823.6|823.9|822.9|11
1713242100000|2024-04-16 04:35:00|824|823|824.4|823.4|824.5|823.5|823.9|822.9|12
1713242400000|2024-04-16 04:40:00|824.5|823.5|824.1|823.1|824.5|823.5|824.1|823.1|15
1713242700000|2024-04-16 04:45:00|824.3|823.3|824.1|823.1|824.3|823.3|824.1|823.1|8
1713243000000|2024-04-16 04:50:00|824.3|823.3|824.1|823.1|824.3|823.3|824.1|823.1|0
1713243300000|2024-04-16 04:55:00|824.3|823.3|824.6|823.6|824.8|823.8|824.3|823.3|1
1713243600000|2024-04-16 05:00:00|824.8|823.8|825.1|824.1|825.3|824.3|824.6|823.6|19
1713243900000|2024-04-16 05:05:00|825.3|824.3|825.4|824.4|825.6|824.6|825.1|824.1|20
1713244200000|2024-04-16 05:10:00|825.5|824.5|825.8|824.8|825.8|824.8|825.4|824.4|23
1713244500000|2024-04-16 05:15:00|825.6|824.6|825.6|824.6|825.8|824.8|825.5|824.5|22
1713244800000|2024-04-16 05:20:00|825.5|824.5|825.6|824.6|825.8|824.8|825.4|824.4|5
1713245100000|2024-04-16 05:25:00|825.5|824.5|825.5|824.5|825.9|824.9|825.4|824.4|8
1713245400000|2024-04-16 05:30:00|825.4|824.4|825.9|824.9|826.3|825.3|825.4|824.4|18
1713245700000|2024-04-16 05:35:00|826|825|826.1|825.1|826.1|825.1|825.9|824.9|7
1713246000000|2024-04-16 05:40:00|826|825|825.9|824.9|826.3|825.3|825.8|824.8|6
1713246300000|2024-04-16 05:45:00|826|825|825.9|824.9|826.1|825.1|825.6|824.6|5
1713246600000|2024-04-16 05:50:00|825.6|824.6|825.4|824.4|825.6|824.6|825.1|824.1|17
1713246900000|2024-04-16 05:55:00|825.3|824.3|825.3|824.3|825.6|824.6|825.1|824.1|46
1713247200000|2024-04-16 06:00:00|825.4|824.4|825.3|824.3|825.4|824.4|824.5|823.5|41
1713247500000|2024-04-16 06:05:00|825.4|824.4|824.5|823.5|825.4|824.4|824.4|823.4|31
1713247800000|2024-04-16 06:10:00|824.4|823.4|824.1|823.1|824.6|823.6|823.9|822.9|28
1713248100000|2024-04-16 06:15:00|824|823|824|823|824.3|823.3|823.6|822.6|68
1713248400000|2024-04-16 06:20:00|824.1|823.1|824|823|824.4|823.4|823.9|822.9|47
1713248700000|2024-04-16 06:25:00|823.9|822.9|822.9|821.9|823.9|822.9|822.6|821.6|76
1713249000000|2024-04-16 06:30:00|822.8|821.8|821.9|820.9|822.9|821.9|821.8|820.8|66
1713249300000|2024-04-16 06:35:00|822.1|821.1|822.6|821.6|822.6|821.6|821.9|820.9|31
1713249600000|2024-04-16 06:40:00|822.5|821.5|822|821|822.6|821.6|821.9|820.9|39
1713249900000|2024-04-16 06:45:00|822.1|821.1|821.8|820.8|822.4|821.4|821.5|820.5|101
1713250200000|2024-04-16 06:50:00|821.6|820.6|821.8|820.8|821.9|820.9|821.6|820.6|52
1713250500000|2024-04-16 06:55:00|821.9|820.9|822.1|821.1|822.4|821.4|821.6|820.6|72
1713250800000|2024-04-16 07:00:00|822|821|823.4|822.4|823.5|822.5|822|821|136
1713251100000|2024-04-16 07:05:00|823.3|822.3|822.9|821.9|823.4|822.4|822.6|821.6|278
1713251400000|2024-04-16 07:10:00|822.8|821.8|823.5|822.5|823.6|822.6|822.1|821.1|86
1713251700000|2024-04-16 07:15:00|823.4|822.4|823.1|822.1|823.6|822.6|822.6|821.6|185
1713252000000|2024-04-16 07:20:00|823.4|822.4|823.1|822.1|823.8|822.8|822.9|821.9|137
1713252300000|2024-04-16 07:25:00|823|822|824.1|823.1|824.1|823.1|823|822|114
1713252600000|2024-04-16 07:30:00|824|823|822.6|821.6|824|823|822.6|821.6|102
1713252900000|2024-04-16 07:35:00|822.5|821.5|823|822|823.4|822.4|822.1|821.1|156
1713253200000|2024-04-16 07:40:00|822.9|821.9|821.3|820.3|822.9|821.9|821.3|820.3|485
1713253500000|2024-04-16 07:45:00|821.1|820.1|820.6|819.6|821.6|820.6|820.4|819.4|616
1713253800000|2024-04-16 07:50:00|820.5|819.5|819.9|818.9|820.6|819.6|819.6|818.6|241
1713254100000|2024-04-16 07:55:00|820.1|819.1|820.1|819.1|820.5|819.5|819.8|818.8|132
1713254400000|2024-04-16 08:00:00|819.9|818.9|819.3|818.3|820|819|818.9|817.9|330
1713254700000|2024-04-16 08:05:00|819.1|818.1|818.9|817.9|819.3|818.3|818.6|817.6|334
1713255000000|2024-04-16 08:10:00|818.6|817.6|819.1|818.1|819.4|818.4|818.6|817.6|238
1713255300000|2024-04-16 08:15:00|818.9|817.9|819.6|818.6|819.8|818.8|817.9|816.9|1146
1713255600000|2024-04-16 08:20:00|819.8|818.8|819.6|818.6|820|819|818.9|817.9|345
1713255900000|2024-04-16 08:25:00|819.8|818.8|820.3|819.3|820.4|819.4|819.4|818.4|1275
1713256200000|2024-04-16 08:30:00|820.1|819.1|821.3|820.3|821.6|820.6|819.4|818.4|746
1713256500000|2024-04-16 08:35:00|821.1|820.1|819.6|818.6|821.9|820.9|819.3|818.3|423
1713256800000|2024-04-16 08:40:00|819.5|818.5|818.6|817.6|819.6|818.6|818.4|817.4|975
1713257100000|2024-04-16 08:45:00|818.4|817.4|816.9|815.9|818.5|817.5|816.4|815.4|2120
1713257400000|2024-04-16 08:50:00|816.8|815.8|817.1|816.1|817.4|816.4|816.6|815.6|329
1713257700000|2024-04-16 08:55:00|816.9|815.9|818.3|817.3|818.3|817.3|816.5|815.5|377
1713258000000|2024-04-16 09:00:00|818.4|817.4|818.6|817.6|819.1|818.1|817.6|816.6|2013
1713258300000|2024-04-16 09:05:00|818.5|817.5|816.9|815.9|818.9|817.9|816.6|815.6|626
1713258600000|2024-04-16 09:10:00|817|816|817.4|816.4|818.4|817.4|816.6|815.6|515
1713258900000|2024-04-16 09:15:00|817.1|816.1|816.1|815.1|817.1|816.1|815.8|814.8|1392
1713259200000|2024-04-16 09:20:00|816.4|815.4|815.4|814.4|816.4|815.4|815.1|814.1|1946
1713259500000|2024-04-16 09:25:00|815.1|814.1|815.1|814.1|816.1|815.1|814.9|813.9|647
1713259800000|2024-04-16 09:30:00|815|814|814.1|813.1|816.4|815.4|813.9|812.9|1032
1713260100000|2024-04-16 09:35:00|814|813|813.8|812.8|814.3|813.3|813.6|812.6|1020
1713260400000|2024-04-16 09:40:00|813.6|812.6|813.1|812.1|814.4|813.4|812.9|811.9|737
1713260700000|2024-04-16 09:45:00|812.9|811.9|814.3|813.3|814.4|813.4|812.9|811.9|256
1713261000000|2024-04-16 09:50:00|814.1|813.1|814.1|813.1|814.9|813.9|813.9|812.9|445
1713261300000|2024-04-16 09:55:00|814.3|813.3|814.9|813.9|815|814|814.1|813.1|285
1713261600000|2024-04-16 10:00:00|814.6|813.6|813.9|812.9|815.4|814.4|813.9|812.9|500
1713261900000|2024-04-16 10:05:00|814|813|813.6|812.6|814.3|813.3|813.5|812.5|300
1713262200000|2024-04-16 10:10:00|813.5|812.5|814.9|813.9|814.9|813.9|813.4|812.4|138
1713262500000|2024-04-16 10:15:00|814.8|813.8|814.9|813.9|815.1|814.1|814.4|813.4|208
1713262800000|2024-04-16 10:20:00|815|814|815.4|814.4|815.6|814.6|814.6|813.6|914
1713263100000|2024-04-16 10:25:00|815.3|814.3|815.6|814.6|815.6|814.6|815|814|357
1713263400000|2024-04-16 10:30:00|815.4|814.4|815.3|814.3|816|815|815|814|387
1713263700000|2024-04-16 10:35:00|815.1|814.1|814.9|813.9|815.5|814.5|814.6|813.6|290
1713264000000|2024-04-16 10:40:00|814.6|813.6|813.4|812.4|814.6|813.6|813.4|812.4|288
1713264300000|2024-04-16 10:45:00|813.1|812.1|813.6|812.6|813.6|812.6|813|812|188
1713264600000|2024-04-16 10:50:00|813.8|812.8|813.5|812.5|813.8|812.8|813.4|812.4|254
1713264900000|2024-04-16 10:55:00|813.4|812.4|813.6|812.6|813.9|812.9|813.3|812.3|361
1713265200000|2024-04-16 11:00:00|813.9|812.9|814.6|813.6|814.6|813.6|813.5|812.5|193
1713265500000|2024-04-16 11:05:00|814.9|813.9|815.1|814.1|815.4|814.4|814.6|813.6|335
1713265800000|2024-04-16 11:10:00|815|814|815.1|814.1|815.1|814.1|814.6|813.6|158
1713266100000|2024-04-16 11:15:00|815.4|814.4|815.1|814.1|815.6|814.6|814.9|813.9|204
1713266400000|2024-04-16 11:20:00|814.9|813.9|815.9|814.9|816.1|815.1|814.9|813.9|404
1713266700000|2024-04-16 11:25:00|815.6|814.6|814.9|813.9|815.6|814.6|814.6|813.6|182
1713267000000|2024-04-16 11:30:00|814.6|813.6|815.4|814.4|815.4|814.4|814.6|813.6|105
1713267300000|2024-04-16 11:35:00|815.5|814.5|815.4|814.4|815.6|814.6|815.1|814.1|110
1713267600000|2024-04-16 11:40:00|815.3|814.3|815.4|814.4|815.6|814.6|815.1|814.1|75
1713267900000|2024-04-16 11:45:00|815.3|814.3|816.1|815.1|816.1|815.1|815.3|814.3|415
1713268200000|2024-04-16 11:50:00|816|815|815.5|814.5|816.4|815.4|815.4|814.4|583
1713268500000|2024-04-16 11:55:00|815.6|814.6|815.4|814.4|815.9|814.9|815.4|814.4|276
1713268800000|2024-04-16 12:00:00|815.3|814.3|813.4|812.4|815.4|814.4|813.1|812.1|368
1713269100000|2024-04-16 12:05:00|813.5|812.5|814|813|814.6|813.6|813.5|812.5|182
1713269400000|2024-04-16 12:10:00|813.9|812.9|814.9|813.9|815|814|813.9|812.9|113
1713269700000|2024-04-16 12:15:00|815|814|814.6|813.6|815.1|814.1|813.9|812.9|152
1713270000000|2024-04-16 12:20:00|814.9|813.9|816.4|815.4|816.9|815.9|814.6|813.6|251
1713270300000|2024-04-16 12:25:00|816.5|815.5|816.5|815.5|817.1|816.1|816.4|815.4|301
1713270600000|2024-04-16 12:30:00|816.6|815.6|816.6|815.6|817.4|816.4|816.1|815.1|969
1713270900000|2024-04-16 12:35:00|816.9|815.9|816.6|815.6|817.4|816.4|816.3|815.3|364
1713271200000|2024-04-16 12:40:00|816.8|815.8|816.6|815.6|817|816|815.9|814.9|436
1713271500000|2024-04-16 12:45:00|816.4|815.4|816.1|815.1|817.1|816.1|815.9|814.9|462
1713271800000|2024-04-16 12:50:00|816.3|815.3|815.9|814.9|816.4|815.4|815.4|814.4|143
1713272100000|2024-04-16 12:55:00|815.8|814.8|813.4|812.4|815.9|814.9|813.4|812.4|1460
1713272400000|2024-04-16 13:00:00|813.5|812.5|814|813|816.1|815.1|813.5|812.5|1189
1713272700000|2024-04-16 13:05:00|814.1|813.1|815.6|814.6|815.9|814.9|814|813|396
1713273000000|2024-04-16 13:10:00|815.8|814.8|816.5|815.5|816.5|815.5|815.1|814.1|535
1713273300000|2024-04-16 13:15:00|816.4|815.4|816.9|815.9|817.6|816.6|816.1|815.1|420
1713273600000|2024-04-16 13:20:00|817|816|817.9|816.9|818.8|817.8|816.6|815.6|218
1713273900000|2024-04-16 13:25:00|817.8|816.8|817.6|816.6|817.8|816.8|816.9|815.9|695
1713274200000|2024-04-16 13:30:00|817.5|816.5|818.1|817.1|819.1|818.1|817.1|816.1|340
1713274500000|2024-04-16 13:35:00|818.3|817.3|815.9|814.9|818.4|817.4|815.9|814.9|526
1713274800000|2024-04-16 13:40:00|815.8|814.8|817.9|816.9|817.9|816.9|815.6|814.6|504
1713275100000|2024-04-16 13:45:00|818|817|816.4|815.4|818.4|817.4|816.1|815.1|1244
1713275400000|2024-04-16 13:50:00|816.1|815.1|814.9|813.9|816.4|815.4|814.1|813.1|823
1713275700000|2024-04-16 13:55:00|814.8|813.8|814.4|813.4|815.1|814.1|814|813|269
1713276000000|2024-04-16 14:00:00|814.3|813.3|814.5|813.5|814.9|813.9|813.6|812.6|503
1713276300000|2024-04-16 14:05:00|814.4|813.4|812.6|811.6|814.9|813.9|812.4|811.4|623
1713276600000|2024-04-16 14:10:00|812.5|811.5|811.9|810.9|812.8|811.8|811.8|810.8|383
1713276900000|2024-04-16 14:15:00|811.6|810.6|811.9|810.9|812.9|811.9|811.4|810.4|928
1713277200000|2024-04-16 14:20:00|811.8|810.8|810.9|809.9|811.9|810.9|810.6|809.6|2671
1713277500000|2024-04-16 14:25:00|810.8|809.8|811.6|810.6|812.3|811.3|810.6|809.6|946
1713277800000|2024-04-16 14:30:00|811.1|810.1|812.1|811.1|812.4|811.4|811.1|810.1|878
1713278100000|2024-04-16 14:35:00|812|811|813.4|812.4|813.4|812.4|810.6|809.6|496
1713278400000|2024-04-16 14:40:00|813.5|812.5|813.5|812.5|814.1|813.1|812.6|811.6|359
1713278700000|2024-04-16 14:45:00|813.6|812.6|815.5|814.5|815.9|814.9|813.4|812.4|577
1713279000000|2024-04-16 14:50:00|815.6|814.6|815.9|814.9|816|815|814.9|813.9|450
1713279300000|2024-04-16 14:55:00|816|815|817.4|816.4|817.6|816.6|815.6|814.6|953
1713279600000|2024-04-16 15:00:00|817.1|816.1|816.9|815.9|817.9|816.9|816.6|815.6|474
1713279900000|2024-04-16 15:05:00|817|816|815.6|814.6|817.4|816.4|815.6|814.6|418
1713280200000|2024-04-16 15:10:00|815.9|814.9|816.4|815.4|817.1|816.1|815.9|814.9|659
1713280500000|2024-04-16 15:15:00|816.6|815.6|819.1|818.1|819.4|818.4|816.4|815.4|753
1713280800000|2024-04-16 15:20:00|819.3|818.3|818.6|817.6|819.4|818.4|818.4|817.4|625
1713281100000|2024-04-16 15:25:00|818.4|817.4|817.6|816.6|818.6|817.6|817.6|816.6|1635
1713281400000|2024-04-16 15:30:00|817.9|816.9|817.9|816.9|818.6|817.6|817.5|816.5|1292
1713281700000|2024-04-16 15:35:00|818|817|819.9|818.9|819.9|818.9|817.9|816.9|911
1713282000000|2024-04-16 15:40:00|819.6|818.6|820.1|819.1|821.4|820.4|819.4|818.4|668
1713282300000|2024-04-16 15:45:00|819.9|818.9|819.1|818.1|819.9|818.9|818.8|817.8|394
1713282600000|2024-04-16 15:50:00|819|818|819|818|819.6|818.6|818.6|817.6|1384
1713282900000|2024-04-16 15:55:00|819.1|818.1|818.4|817.4|819.4|818.4|818.1|817.1|168
1713283200000|2024-04-16 16:00:00|818.1|817.1|817.6|816.6|818.4|817.4|817.1|816.1|498
1713283500000|2024-04-16 16:05:00|817.5|816.5|817.6|816.6|818.4|817.4|817.4|816.4|244
1713283800000|2024-04-16 16:10:00|817.5|816.5|817.4|816.4|817.9|816.9|816.8|815.8|369
1713284100000|2024-04-16 16:15:00|817.1|816.1|817.3|816.3|817.4|816.4|816.8|815.8|101
1713284400000|2024-04-16 16:20:00|817.4|816.4|817.9|816.9|818.1|817.1|817.1|816.1|168
1713284700000|2024-04-16 16:25:00|818|817|818|817|818.4|817.4|817.6|816.6|151
1713285000000|2024-04-16 16:30:00|818.1|817.1|818.1|817.1|818.4|817.4|817.4|816.4|161
1713285300000|2024-04-16 16:35:00|818.3|817.3|819.1|818.1|819.1|818.1|817.9|816.9|249
1713285600000|2024-04-16 16:40:00|819.4|818.4|820.6|819.6|820.6|819.6|819.4|818.4|228
1713285900000|2024-04-16 16:45:00|820.8|819.8|821.4|820.4|821.6|820.6|820.6|819.6|1426
1713286200000|2024-04-16 16:50:00|821.1|820.1|820.4|819.4|821.4|820.4|820.1|819.1|173
1713286500000|2024-04-16 16:55:00|820.3|819.3|819.6|818.6|820.4|819.4|819.4|818.4|84
1713286800000|2024-04-16 17:00:00|819.5|818.5|819.3|818.3|819.8|818.8|818.9|817.9|98
1713287100000|2024-04-16 17:05:00|819.4|818.4|818.8|817.8|819.6|818.6|818.6|817.6|156
1713287400000|2024-04-16 17:10:00|818.6|817.6|818.6|817.6|819.6|818.6|818.4|817.4|135
1713287700000|2024-04-16 17:15:00|818.4|817.4|818.6|817.6|818.9|817.9|818.3|817.3|104
1713288000000|2024-04-16 17:20:00|818.4|817.4|818|817|818.5|817.5|817.4|816.4|400
1713288300000|2024-04-16 17:25:00|817.9|816.9|818.3|817.3|819.1|818.1|817.9|816.9|163
1713288600000|2024-04-16 17:30:00|818.4|817.4|817.1|816.1|818.4|817.4|816.6|815.6|121
1713288900000|2024-04-16 17:35:00|817.3|816.3|818.1|817.1|818.1|817.1|816.6|815.6|630
1713289200000|2024-04-16 17:40:00|818|817|818.4|817.4|819.1|818.1|817.9|816.9|99
1713289500000|2024-04-16 17:45:00|818.3|817.3|817.9|816.9|818.8|817.8|817.9|816.9|56
1713289800000|2024-04-16 17:50:00|817.8|816.8|818|817|818.1|817.1|817.3|816.3|81
1713290100000|2024-04-16 17:55:00|818.1|817.1|818.6|817.6|818.6|817.6|818|817|173
1713290400000|2024-04-16 18:00:00|818.4|817.4|818.1|817.1|818.9|817.9|818.1|817.1|138
1713290700000|2024-04-16 18:05:00|818.3|817.3|819.8|818.8|820|819|818|817|143
1713291000000|2024-04-16 18:10:00|819.6|818.6|819|818|820|819|818.9|817.9|163
1713291300000|2024-04-16 18:15:00|818.9|817.9|818.9|817.9|819.4|818.4|818.6|817.6|99
1713291600000|2024-04-16 18:20:00|818.6|817.6|817.6|816.6|819.1|818.1|817.4|816.4|138
1713291900000|2024-04-16 18:25:00|817.5|816.5|818.1|817.1|818.8|817.8|817.4|816.4|488
1713292200000|2024-04-16 18:30:00|818.4|817.4|818.4|817.4|818.6|817.6|817.9|816.9|91
1713292500000|2024-04-16 18:35:00|818.5|817.5|818|817|818.6|817.6|818|817|42
1713292800000|2024-04-16 18:40:00|818.1|817.1|818.4|817.4|818.6|817.6|818|817|268
1713293100000|2024-04-16 18:45:00|818.6|817.6|819.3|818.3|819.4|818.4|818.4|817.4|46
1713293400000|2024-04-16 18:50:00|819.1|818.1|819.8|818.8|819.9|818.9|818.9|817.9|84
1713293700000|2024-04-16 18:55:00|819.6|818.6|819.6|818.6|819.6|818.6|819.4|818.4|26
1713294000000|2024-04-16 19:00:00|819.9|818.9|819.5|818.5|820.1|819.1|819.4|818.4|38
1713294300000|2024-04-16 19:05:00|819.4|818.4|819.9|818.9|819.9|818.9|819.4|818.4|27
1713294600000|2024-04-16 19:10:00|819.8|818.8|819.9|818.9|820|819|819.8|818.8|20
1713294900000|2024-04-16 19:15:00|819.8|818.8|819.9|818.9|819.9|818.9|819.6|818.6|76
1713295200000|2024-04-16 19:20:00|820|819|820.3|819.3|820.4|819.4|820|819|7
1713295500000|2024-04-16 19:25:00|820.1|819.1|820.1|819.1|820.3|819.3|819.9|818.9|12
1713295800000|2024-04-16 19:30:00|820|819|819.5|818.5|820|819|819.4|818.4|28
1713296100000|2024-04-16 19:35:00|819.4|818.4|819.4|818.4|819.8|818.8|819.1|818.1|18
1713296400000|2024-04-16 19:40:00|819.5|818.5|819.3|818.3|819.5|818.5|819|818|15
1713296700000|2024-04-16 19:45:00|819.4|818.4|819.3|818.3|819.4|818.4|819|818|32
1713297000000|2024-04-16 19:50:00|819.1|818.1|819.1|818.1|819.4|818.4|819.1|818.1|14
1713297300000|2024-04-16 19:55:00|819|818|818.8|817.8|819.1|818.1|818.6|817.6|91
1713297600000|2024-04-16 20:00:00|818.6|817.6|818.4|817.4|818.8|817.8|818.4|817.4|8
1713297900000|2024-04-16 20:05:00|818.6|817.6|818.6|817.6|818.6|817.6|818.4|817.4|7
1713298200000|2024-04-16 20:10:00|818.5|817.5|818.8|817.8|818.9|817.9|818.4|817.4|7
1713298500000|2024-04-16 20:15:00|818.6|817.6|818.8|817.8|818.9|817.9|818.6|817.6|2
1713298800000|2024-04-16 20:20:00|818.6|817.6|818.6|817.6|818.6|817.6|818.6|817.6|2
1713299100000|2024-04-16 20:25:00|818.5|817.5|818.8|817.8|818.9|817.9|818.5|817.5|35
1713299400000|2024-04-16 20:30:00|818.6|817.6|818|817|818.8|817.8|817.9|816.9|16
1713299700000|2024-04-16 20:35:00|818.1|817.1|818.4|817.4|818.4|817.4|818|817|10
1713300000000|2024-04-16 20:40:00|818.5|817.5|818|817|818.5|817.5|817.9|816.9|36
1713300300000|2024-04-16 20:45:00|818.1|817.1|818|817|818.1|817.1|817.9|816.9|9
1713300600000|2024-04-16 20:50:00|818.1|817.1|818|817|818.3|817.3|818|817|12
1713300900000|2024-04-16 20:55:00|818.1|817.1|818|817|818.3|817.3|817.9|816.9|28
1713301200000|2024-04-16 21:00:00|819.5|816.5|819.8|816.8|819.8|816.8|819.5|816.5|0
1713301500000|2024-04-16 21:05:00|819.9|816.9|820.4|817.4|820.4|817.4|819.9|816.9|0
1713301800000|2024-04-16 21:10:00|820.5|817.5|820.8|817.8|820.9|819.4|820.1|817.5|1
1713302100000|2024-04-16 21:15:00|820.6|817.6|820.6|817.6|820.6|817.6|820.6|817.6|0
1713302700000|2024-04-16 21:25:00|820.5|817.5|820.5|817.5|820.6|817.6|820.5|817.5|0
1713303900000|2024-04-16 21:45:00|820.6|817.6|820.6|817.6|820.6|817.6|820.6|817.6|0
1713304200000|2024-04-16 21:50:00|820.5|817.5|820.5|817.5|820.5|817.5|820.5|817.5|0
1713304500000|2024-04-16 21:55:00|820.6|817.6|820.3|817.3|820.6|817.6|820.3|817.3|0
1713312000000|2024-04-17 00:00:00|820|819|819.9|818.9|820.9|819|819.3|817.9|114
1713312300000|2024-04-17 00:05:00|820.1|819.1|820.1|819.1|820.3|819.3|819.9|818.9|25
1713312600000|2024-04-17 00:10:00|820.3|819.3|820.1|819.1|820.4|819.4|819.9|818.9|11
1713312900000|2024-04-17 00:15:00|820.3|819.3|820.3|819.3|820.4|819.4|820.1|819.1|4
1713313200000|2024-04-17 00:20:00|820.4|819.4|819.9|818.9|820.4|819.4|819.8|818.8|0
1713313500000|2024-04-17 00:25:00|819.8|818.8|819.1|818.1|819.8|818.8|819.1|818.1|22
1713313800000|2024-04-17 00:30:00|818.9|817.9|818|817|818.9|817.9|818|817|12
1713314100000|2024-04-17 00:35:00|818.1|817.1|818.4|817.4|818.4|817.4|817.6|816.6|17
1713314400000|2024-04-17 00:40:00|818.3|817.3|818.3|817.3|818.5|817.5|818|817|2
1713314700000|2024-04-17 00:45:00|818.1|817.1|818.4|817.4|818.4|817.4|818|817|0
1713315000000|2024-04-17 00:50:00|818.5|817.5|818|817|818.6|817.6|817.9|816.9|8
1713315300000|2024-04-17 00:55:00|817.9|816.9|817.5|816.5|817.9|816.9|817.4|816.4|5
1713315600000|2024-04-17 01:00:00|817.4|816.4|817.5|816.5|817.8|816.8|817.1|816.1|13
1713315900000|2024-04-17 01:05:00|817.4|816.4|816.9|815.9|817.5|816.5|816.6|815.6|6
1713316200000|2024-04-17 01:10:00|816.8|815.8|815.6|814.6|816.8|815.8|815.6|814.6|24
1713316500000|2024-04-17 01:15:00|815.8|814.8|815|814|815.9|814.9|814.9|813.9|109
1713316800000|2024-04-17 01:20:00|815.1|814.1|814.9|813.9|815.1|814.1|814.8|813.8|84
1713317100000|2024-04-17 01:25:00|815|814|815|814|815.3|814.3|814.9|813.9|8
1713317400000|2024-04-17 01:30:00|815.1|814.1|814.5|813.5|815.1|814.1|814.5|813.5|12
1713317700000|2024-04-17 01:35:00|814.4|813.4|815.1|814.1|815.4|814.4|814.4|813.4|38
1713318000000|2024-04-17 01:40:00|815.3|814.3|814.9|813.9|815.4|814.4|814.9|813.9|8
1713318300000|2024-04-17 01:45:00|814.8|813.8|814.9|813.9|815.1|814.1|814.6|813.6|7
1713318600000|2024-04-17 01:50:00|815|814|815.3|814.3|815.4|814.4|815|814|1
1713318900000|2024-04-17 01:55:00|815.1|814.1|814.8|813.8|815.3|814.3|814.3|813.3|25
1713319200000|2024-04-17 02:00:00|814.9|813.9|815|814|815.1|814.1|814.5|813.5|20
1713319500000|2024-04-17 02:05:00|815.1|814.1|814.8|813.8|815.3|814.3|814.6|813.6|4
1713319800000|2024-04-17 02:10:00|814.6|813.6|814.9|813.9|814.9|813.9|814.5|813.5|0
1713320100000|2024-04-17 02:15:00|814.8|813.8|815.1|814.1|815.1|814.1|814.6|813.6|2
1713320400000|2024-04-17 02:20:00|815|814|815.1|814.1|815.1|814.1|814.9|813.9|4
1713320700000|2024-04-17 02:25:00|815|814|815.1|814.1|815.3|814.3|815|814|5
1713321000000|2024-04-17 02:30:00|815.3|814.3|815.4|814.4|815.4|814.4|814.9|813.9|101
1713321300000|2024-04-17 02:35:00|815.3|814.3|815.4|814.4|815.4|814.4|815.1|814.1|6
1713321600000|2024-04-17 02:40:00|814.9|813.9|814.6|813.6|814.9|813.9|814.6|813.6|165
1713321900000|2024-04-17 02:45:00|814.8|813.8|814.6|813.6|814.9|813.9|814.5|813.5|5
1713322200000|2024-04-17 02:50:00|814.8|813.8|814.4|813.4|814.8|813.8|814.4|813.4|3
1713322500000|2024-04-17 02:55:00|814.3|813.3|813.1|812.1|814.5|813.5|813.1|812.1|35
1713322800000|2024-04-17 03:00:00|813.3|812.3|813.4|812.4|813.6|812.6|813.1|812.1|6
1713323100000|2024-04-17 03:05:00|813.3|812.3|813.6|812.6|813.6|812.6|813.3|812.3|4
1713323400000|2024-04-17 03:10:00|813.5|812.5|813.6|812.6|813.6|812.6|813.5|812.5|2
1713323700000|2024-04-17 03:15:00|813.5|812.5|813.6|812.6|813.8|812.8|813.5|812.5|1
1713324000000|2024-04-17 03:20:00|813.8|812.8|813.4|812.4|813.9|812.9|813.3|812.3|0
1713324300000|2024-04-17 03:25:00|813.5|812.5|812.6|811.6|813.6|812.6|812.6|811.6|115
1713324600000|2024-04-17 03:30:00|812.8|811.8|812.8|811.8|812.9|811.9|812.6|811.6|9
1713324900000|2024-04-17 03:35:00|812.6|811.6|812.9|811.9|812.9|811.9|812.6|811.6|44
1713325200000|2024-04-17 03:40:00|813|812|813.1|812.1|813.1|812.1|813|812|2
1713325500000|2024-04-17 03:45:00|813.3|812.3|813.4|812.4|813.4|812.4|813.3|812.3|4
1713325800000|2024-04-17 03:50:00|813.3|812.3|813.3|812.3|813.4|812.4|813.3|812.3|0
1713326100000|2024-04-17 03:55:00|813.4|812.4|813.4|812.4|813.4|812.4|813.3|812.3|1
1713326400000|2024-04-17 04:00:00|813.3|812.3|812.9|811.9|813.4|812.4|812.8|811.8|544
1713326700000|2024-04-17 04:05:00|||||||||1
1713327000000|2024-04-17 04:10:00|813|812|813|812|813|812|812.9|811.9|3
1713327300000|2024-04-17 04:15:00|812.9|811.9|813|812|813.1|812.1|812.9|811.9|1
1713327600000|2024-04-17 04:20:00|813.1|812.1|813|812|813.1|812.1|812.9|811.9|8
1713327900000|2024-04-17 04:25:00|813.1|812.1|813|812|813.1|812.1|813|812|1
1713328200000|2024-04-17 04:30:00|813.1|812.1|813.1|812.1|813.4|812.4|813.1|812.1|150
1713328500000|2024-04-17 04:35:00|813.3|812.3|813.1|812.1|813.3|812.3|813.1|812.1|2
1713328800000|2024-04-17 04:40:00|813.3|812.3|813.5|812.5|813.6|812.6|813.1|812.1|11
1713329100000|2024-04-17 04:45:00|813.4|812.4|813.4|812.4|813.6|812.6|813.4|812.4|1
1713329400000|2024-04-17 04:50:00|813.6|812.6|813.6|812.6|813.9|812.9|813.5|812.5|16
1713329700000|2024-04-17 04:55:00|813.5|812.5|813.6|812.6|813.6|812.6|813.3|812.3|3
1713330000000|2024-04-17 05:00:00|813.5|812.5|813.4|812.4|813.6|812.6|813.1|812.1|23
1713330300000|2024-04-17 05:05:00|813.3|812.3|813.1|812.1|813.4|812.4|813.1|812.1|2
1713330600000|2024-04-17 05:10:00|813.3|812.3|813.1|812.1|813.3|812.3|813|812|0
1713330900000|2024-04-17 05:15:00|812.9|811.9|812.4|811.4|812.9|811.9|812.1|811.1|26
1713331200000|2024-04-17 05:20:00|812.3|811.3|812.3|811.3|812.5|811.5|812.3|811.3|1
1713331500000|2024-04-17 05:25:00|812.4|811.4|813.1|812.1|813.3|812.3|812.4|811.4|5
1713331800000|2024-04-17 05:30:00|813.3|812.3|813.3|812.3|813.6|812.6|813.1|812.1|22
1713332100000|2024-04-17 05:35:00|813.1|812.1|813.1|812.1|813.4|812.4|813|812|3
1713332400000|2024-04-17 05:40:00|813|812|813|812|813.4|812.4|812.9|811.9|3
1713332700000|2024-04-17 05:45:00|813.1|812.1|813.4|812.4|813.5|812.5|812.9|811.9|4
1713333000000|2024-04-17 05:50:00|813.5|812.5|813|812|813.6|812.6|813|812|7
1713333300000|2024-04-17 05:55:00|813.1|812.1|813.4|812.4|813.4|812.4|813|812|2
1713333600000|2024-04-17 06:00:00|813.3|812.3|812.3|811.3|813.6|812.6|812.1|811.1|70
1713333900000|2024-04-17 06:05:00|812.4|811.4|810.9|809.9|812.4|811.4|810.9|809.9|271
1713334200000|2024-04-17 06:10:00|811.1|810.1|812|811|812|811|810.9|809.9|51
1713334500000|2024-04-17 06:15:00|811.9|810.9|811.5|810.5|811.9|810.9|811.3|810.3|33
1713334800000|2024-04-17 06:20:00|811.6|810.6|812.1|811.1|812.6|811.6|811.5|810.5|89
1713335100000|2024-04-17 06:25:00|812|811|812.1|811.1|812.1|811.1|811.5|810.5|166
1713335400000|2024-04-17 06:30:00|812.3|811.3|813.1|812.1|813.1|812.1|812.1|811.1|101
1713335700000|2024-04-17 06:35:00|813|812|812.9|811.9|813.1|812.1|812.6|811.6|120
1713336000000|2024-04-17 06:40:00|812.8|811.8|812.1|811.1|812.9|811.9|812.1|811.1|95
1713336300000|2024-04-17 06:45:00|812|811|812.4|811.4|812.4|811.4|811.9|810.9|41
1713336600000|2024-04-17 06:50:00|812.3|811.3|813.1|812.1|813.4|812.4|812.3|811.3|102
1713336900000|2024-04-17 06:55:00|813|812|813.4|812.4|813.4|812.4|812.6|811.6|47
1713337200000|2024-04-17 07:00:00|813.5|812.5|813.6|812.6|813.9|812.9|813.4|812.4|173
1713337500000|2024-04-17 07:05:00|813.4|812.4|813.6|812.6|813.9|812.9|813.1|812.1|151
1713337800000|2024-04-17 07:10:00|813.4|812.4|813.9|812.9|813.9|812.9|813.4|812.4|109
1713338100000|2024-04-17 07:15:00|813.6|812.6|813.6|812.6|814.1|813.1|813.4|812.4|133
1713338400000|2024-04-17 07:20:00|813.8|812.8|812.8|811.8|813.9|812.9|812.6|811.6|332
1713338700000|2024-04-17 07:25:00|812.6|811.6|812.3|811.3|812.9|811.9|811.6|810.6|192
1713339000000|2024-04-17 07:30:00|812.4|811.4|812.6|811.6|812.9|811.9|811.6|810.6|413
1713339300000|2024-04-17 07:35:00|812.9|811.9|812.4|811.4|812.9|811.9|811.9|810.9|229
1713339600000|2024-04-17 07:40:00|812.3|811.3|813|812|813|812|812.1|811.1|177
1713339900000|2024-04-17 07:45:00|813.1|812.1|815.6|814.6|815.6|814.6|813.1|812.1|958
1713340200000|2024-04-17 07:50:00|815.8|814.8|816.4|815.4|816.4|815.4|814.9|813.9|265
1713340500000|2024-04-17 07:55:00|816.3|815.3|817|816|817.4|816.4|816.1|815.1|758
1713340800000|2024-04-17 08:00:00|817.1|816.1|817.6|816.6|818.6|817.6|816.9|815.9|716
1713341100000|2024-04-17 08:05:00|817.8|816.8|816.9|815.9|817.8|816.8|816.5|815.5|388
1713341400000|2024-04-17 08:10:00|816.6|815.6|818.1|817.1|818.5|817.5|816.6|815.6|542
1713341700000|2024-04-17 08:15:00|817.9|816.9|817.6|816.6|818.1|817.1|817.4|816.4|491
1713342000000|2024-04-17 08:20:00|817.8|816.8|817.6|816.6|818.9|817.9|817.1|816.1|813
1713342300000|2024-04-17 08:25:00|817.9|816.9|818.9|817.9|819.1|818.1|817.6|816.6|1438
1713342600000|2024-04-17 08:30:00|818.4|817.4|816.6|815.6|818.4|817.4|816.6|815.6|1590
1713342900000|2024-04-17 08:35:00|816.8|815.8|817.3|816.3|817.6|816.6|816.6|815.6|584
1713343200000|2024-04-17 08:40:00|817.4|816.4|817.6|816.6|817.8|816.8|817.4|816.4|154
1713343500000|2024-04-17 08:45:00|817.5|816.5|816.9|815.9|817.5|816.5|816.4|815.4|117
1713343800000|2024-04-17 08:50:00|816.8|815.8|816.6|815.6|816.9|815.9|816.6|815.6|74
1713344100000|2024-04-17 08:55:00|816.4|815.4|815.6|814.6|816.4|815.4|815.6|814.6|954
1713344400000|2024-04-17 09:00:00|815.9|814.9|815.6|814.6|817.6|816.6|815.4|814.4|875
1713344700000|2024-04-17 09:05:00|815.8|814.8|816.6|815.6|816.9|815.9|815.6|814.6|666
1713345000000|2024-04-17 09:10:00|816.8|815.8|817.1|816.1|817.5|816.5|816.4|815.4|210
1713345300000|2024-04-17 09:15:00|817.3|816.3|816.5|815.5|817.4|816.4|816.4|815.4|216
1713345600000|2024-04-17 09:20:00|816.6|815.6|815.6|814.6|816.6|815.6|815.4|814.4|262
1713345900000|2024-04-17 09:25:00|815.5|814.5|814.4|813.4|815.8|814.8|814.4|813.4|126
1713346200000|2024-04-17 09:30:00|814.1|813.1|813.4|812.4|814.1|813.1|813.3|812.3|300
1713346500000|2024-04-17 09:35:00|813.1|812.1|811.6|810.6|813.4|812.4|811.4|810.4|666
1713346800000|2024-04-17 09:40:00|811.9|810.9|811.4|810.4|812.3|811.3|810.9|809.9|271
1713347100000|2024-04-17 09:45:00|811.3|810.3|811.4|810.4|811.5|810.5|810.9|809.9|192
1713347400000|2024-04-17 09:50:00|811.1|810.1|809.6|808.6|811.3|810.3|809.3|808.3|388
1713347700000|2024-04-17 09:55:00|809.8|808.8|808.6|807.6|809.8|808.8|808.6|807.6|829
1713348000000|2024-04-17 10:00:00|808.8|807.8|809.4|808.4|809.4|808.4|808.4|807.4|208
1713348300000|2024-04-17 10:05:00|809.1|808.1|808.6|807.6|809.1|808.1|808.1|807.1|292
1713348600000|2024-04-17 10:10:00|808.9|807.9|808.6|807.6|809.1|808.1|808.3|807.3|392
1713348900000|2024-04-17 10:15:00|808.4|807.4|809.6|808.6|809.9|808.9|807.9|806.9|289
1713349200000|2024-04-17 10:20:00|809.9|808.9|809.9|808.9|809.9|808.9|809.5|808.5|307
1713349500000|2024-04-17 10:25:00|810|809|811.1|810.1|811.1|810.1|809.9|808.9|216
1713349800000|2024-04-17 10:30:00|811.4|810.4|811.1|810.1|811.6|810.6|810.9|809.9|189
1713350100000|2024-04-17 10:35:00|811|810|810.4|809.4|811.1|810.1|810.1|809.1|353
1713350400000|2024-04-17 10:40:00|810.3|809.3|809.9|808.9|810.6|809.6|809.6|808.6|229
1713350700000|2024-04-17 10:45:00|810.1|809.1|810.1|809.1|810.1|809.1|809.6|808.6|222
1713351000000|2024-04-17 10:50:00|810|809|811.6|810.6|811.9|810.9|810|809|165
1713351300000|2024-04-17 10:55:00|811.5|810.5|811.9|810.9|812.1|811.1|811.4|810.4|110
1713351600000|2024-04-17 11:00:00|811.8|810.8|812.4|811.4|812.4|811.4|811.6|810.6|219
1713351900000|2024-04-17 11:05:00|812.3|811.3|812.6|811.6|812.9|811.9|812.1|811.1|88
1713352200000|2024-04-17 11:10:00|812.8|811.8|812.6|811.6|812.9|811.9|812.4|811.4|188
1713352500000|2024-04-17 11:15:00|812.8|811.8|812.4|811.4|812.9|811.9|812.4|811.4|99
1713352800000|2024-04-17 11:20:00|812.3|811.3|812.5|811.5|812.6|811.6|811.9|810.9|111
1713353100000|2024-04-17 11:25:00|812.6|811.6|813.3|812.3|813.4|812.4|812.6|811.6|157
1713353400000|2024-04-17 11:30:00|813.4|812.4|812.9|811.9|813.4|812.4|812.6|811.6|55
1713353700000|2024-04-17 11:35:00|812.6|811.6|812.4|811.4|812.9|811.9|812.1|811.1|109
1713354000000|2024-04-17 11:40:00|812.5|811.5|810.4|809.4|812.5|811.5|810.3|809.3|1059
1713354300000|2024-04-17 11:45:00|810.1|809.1|811.4|810.4|811.9|810.9|809.9|808.9|240
1713354600000|2024-04-17 11:50:00|811.6|810.6|811.6|810.6|811.6|810.6|811.4|810.4|74
1713354900000|2024-04-17 11:55:00|811.4|810.4|811.1|810.1|811.6|810.6|810.9|809.9|146
1713355200000|2024-04-17 12:00:00|811.3|810.3|811.1|810.1|811.6|810.6|810.1|809.1|315
1713355500000|2024-04-17 12:05:00|811.4|810.4|811.1|810.1|811.5|810.5|810.8|809.8|160
1713355800000|2024-04-17 12:10:00|810.9|809.9|811.4|810.4|811.9|810.9|810.9|809.9|239
1713356100000|2024-04-17 12:15:00|811.1|810.1|809.9|808.9|811.1|810.1|809.6|808.6|714
1713356400000|2024-04-17 12:20:00|809.6|808.6|809|808|809.9|808.9|808.9|807.9|192
1713356700000|2024-04-17 12:25:00|808.9|807.9|808.4|807.4|809.1|808.1|808.4|807.4|435
1713357000000|2024-04-17 12:30:00|808.5|807.5|808.1|807.1|808.6|807.6|807.9|806.9|222
1713357300000|2024-04-17 12:35:00|808|807|806.4|805.4|808.1|807.1|806.1|805.1|556
1713357600000|2024-04-17 12:40:00|806.1|805.1|807.4|806.4|807.6|806.6|806.1|805.1|860
1713357900000|2024-04-17 12:45:00|807.3|806.3|806.1|805.1|807.4|806.4|805.6|804.6|265
1713358200000|2024-04-17 12:50:00|805.9|804.9|806.6|805.6|807.1|806.1|805.6|804.6|330
1713358500000|2024-04-17 12:55:00|806.9|805.9|806.6|805.6|806.9|805.9|805.9|804.9|237
1713358800000|2024-04-17 13:00:00|806.4|805.4|805.1|804.1|806.9|805.9|804.6|803.6|578
1713359100000|2024-04-17 13:05:00|805|804|805.6|804.6|806.4|805.4|804.9|803.9|365
1713359400000|2024-04-17 13:10:00|805.4|804.4|803.6|802.6|805.4|804.4|803.1|802.1|655
1713359700000|2024-04-17 13:15:00|803.4|802.4|803.9|802.9|803.9|802.9|802.4|801.4|569
1713360000000|2024-04-17 13:20:00|803.8|802.8|804.4|803.4|804.6|803.6|803.1|802.1|571
1713360300000|2024-04-17 13:25:00|804.5|803.5|804.1|803.1|804.6|803.6|803.6|802.6|465
1713360600000|2024-04-17 13:30:00|804.3|803.3|807.6|806.6|807.9|806.9|803.1|802.1|1868
1713360900000|2024-04-17 13:35:00|807.5|806.5|808.4|807.4|808.4|807.4|807.4|806.4|646
1713361200000|2024-04-17 13:40:00|808.5|807.5|809.4|808.4|810.4|809.4|808.5|807.5|1097
1713361500000|2024-04-17 13:45:00|809.5|808.5|809.4|808.4|810.1|809.1|809.1|808.1|360
1713361800000|2024-04-17 13:50:00|809.5|808.5|808.4|807.4|809.6|808.6|808.1|807.1|1058
1713362100000|2024-04-17 13:55:00|808.3|807.3|809.1|808.1|809.6|808.6|807.9|806.9|437
1713362400000|2024-04-17 14:00:00|809.4|808.4|808|807|810.3|809.3|807.9|806.9|591
1713362700000|2024-04-17 14:05:00|808.1|807.1|809.6|808.6|809.6|808.6|807.9|806.9|243
1713363000000|2024-04-17 14:10:00|809.9|808.9|808.3|807.3|810|809|807.9|806.9|389
1713363300000|2024-04-17 14:15:00|808.1|807.1|807.6|806.6|808.6|807.6|807.4|806.4|283
1713363600000|2024-04-17 14:20:00|807.5|806.5|806.1|805.1|807.6|806.6|805.4|804.4|355
1713363900000|2024-04-17 14:25:00|806.3|805.3|806.9|805.9|806.9|805.9|806.1|805.1|555
1713364200000|2024-04-17 14:30:00|807.6|806.6|807.6|806.6|810.1|809.1|807.4|806.4|1862
1713364500000|2024-04-17 14:35:00|807.5|806.5|809|808|809.3|808.3|806.9|805.9|548
1713364800000|2024-04-17 14:40:00|809.1|808.1|809.6|808.6|809.9|808.9|808.3|807.3|671
1713365100000|2024-04-17 14:45:00|809.5|808.5|810.9|809.9|810.9|809.9|809.4|808.4|712
1713365400000|2024-04-17 14:50:00|810.8|809.8|810.1|809.1|810.9|809.9|809.1|808.1|350
1713365700000|2024-04-17 14:55:00|810.4|809.4|811.6|810.6|811.9|810.9|810.4|809.4|2255
1713366000000|2024-04-17 15:00:00|811.5|810.5|811.5|810.5|812.1|811.1|810.4|809.4|1270
1713366300000|2024-04-17 15:05:00|811.4|810.4|810.9|809.9|811.6|810.6|809.9|808.9|1364
1713366600000|2024-04-17 15:10:00|810.8|809.8|809.4|808.4|811.9|810.9|809.4|808.4|1283
1713366900000|2024-04-17 15:15:00|809.1|808.1|808.9|807.9|809.4|808.4|807.9|806.9|805
1713367200000|2024-04-17 15:20:00|808.8|807.8|808|807|808.9|807.9|807.4|806.4|858
1713367500000|2024-04-17 15:25:00|807.9|806.9|806.9|805.9|808.1|807.1|806.6|805.6|1897
1713367800000|2024-04-17 15:30:00|806.8|805.8|803.9|802.9|806.9|805.9|803.4|802.4|5017
1713368100000|2024-04-17 15:35:00|803.8|802.8|803.4|802.4|804.4|803.4|802.9|801.9|3291
1713368400000|2024-04-17 15:40:00|803.1|802.1|802.6|801.6|803.4|802.4|801.9|800.9|3118
1713368700000|2024-04-17 15:45:00|802.5|801.5|803|802|803|802|802.1|801.1|550
1713369000000|2024-04-17 15:50:00|803.1|802.1|801.9|800.9|803.1|802.1|801.9|800.9|455
1713369300000|2024-04-17 15:55:00|802|801|796.6|795.6|802|801|795.9|794.9|2147
1713369600000|2024-04-17 16:00:00|796.9|795.9|794.1|793.1|797.1|796.1|794.1|793.1|613
1713369900000|2024-04-17 16:05:00|794.4|793.4|794|793|794.4|793.4|792.1|791.1|1218
1713370200000|2024-04-17 16:10:00|793.9|792.9|792.1|791.1|794.1|793.1|792.1|791.1|1013
1713370500000|2024-04-17 16:15:00|792.4|791.4|791.9|790.9|793|792|791.6|790.6|1102
1713370800000|2024-04-17 16:20:00|792|791|791.9|790.9|792.4|791.4|791.4|790.4|1410
1713371100000|2024-04-17 16:25:00|791.6|790.6|788.9|787.9|792.1|791.1|788.4|787.4|1978
1713371400000|2024-04-17 16:30:00|788.8|787.8|788.9|787.9|789.1|788.1|788.1|787.1|538
1713371700000|2024-04-17 16:35:00|789|788|791.1|790.1|791.6|790.6|788.8|787.8|881
1713372000000|2024-04-17 16:40:00|791|790|789.9|788.9|791.9|790.9|789.9|788.9|620
1713372300000|2024-04-17 16:45:00|789.6|788.6|790.6|789.6|791.1|790.1|788.6|787.6|967
1713372600000|2024-04-17 16:50:00|790.9|789.9|791.6|790.6|791.9|790.9|790.9|789.9|770
1713372900000|2024-04-17 16:55:00|791.9|790.9|793.9|792.9|793.9|792.9|791.4|790.4|712
1713373200000|2024-04-17 17:00:00|793.8|792.8|793.9|792.9|794.4|793.4|793.6|792.6|408
1713373500000|2024-04-17 17:05:00|793.8|792.8|793.1|792.1|793.9|792.9|792.9|791.9|221
1713373800000|2024-04-17 17:10:00|793.4|792.4|792.1|791.1|793.4|792.4|792.1|791.1|610
1713374100000|2024-04-17 17:15:00|792.4|791.4|793.4|792.4|794.1|793.1|791.9|790.9|1068
1713374400000|2024-04-17 17:20:00|793.5|792.5|792.6|791.6|793.6|792.6|792.1|791.1|344
1713374700000|2024-04-17 17:25:00|792.9|791.9|793.9|792.9|794.1|793.1|792.4|791.4|565
1713375000000|2024-04-17 17:30:00|794.1|793.1|793.4|792.4|794.6|793.6|792.9|791.9|886
1713375300000|2024-04-17 17:35:00|793.5|792.5|794.9|793.9|795.1|794.1|793.4|792.4|334
1713375600000|2024-04-17 17:40:00|795|794|794.4|793.4|795|794|793.9|792.9|556
1713375900000|2024-04-17 17:45:00|794.3|793.3|795.4|794.4|795.4|794.4|794.1|793.1|239
1713376200000|2024-04-17 17:50:00|795.6|794.6|794.9|793.9|795.6|794.6|794.4|793.4|217
1713376500000|2024-04-17 17:55:00|794.8|793.8|793.6|792.6|795.1|794.1|793.5|792.5|595
1713376800000|2024-04-17 18:00:00|793.5|792.5|794.9|793.9|795.6|794.6|793.1|792.1|1079
1713377100000|2024-04-17 18:05:00|794.8|793.8|793.4|792.4|794.8|793.8|793.1|792.1|238
1713377400000|2024-04-17 18:10:00|793.1|792.1|793.1|792.1|793.8|792.8|792.4|791.4|407
1713377700000|2024-04-17 18:15:00|793.3|792.3|793.6|792.6|794.4|793.4|792.9|791.9|264
1713378000000|2024-04-17 18:20:00|793.5|792.5|794.1|793.1|794.4|793.4|793.4|792.4|293
1713378300000|2024-04-17 18:25:00|793.9|792.9|792.6|791.6|794.4|793.4|791.6|790.6|715
1713378600000|2024-04-17 18:30:00|792.9|791.9|792.1|791.1|792.9|791.9|792.1|791.1|189
1713378900000|2024-04-17 18:35:00|792.3|791.3|792.4|791.4|792.6|791.6|791.9|790.9|267
1713379200000|2024-04-17 18:40:00|792.6|791.6|793.1|792.1|793.5|792.5|792.4|791.4|85
1713379500000|2024-04-17 18:45:00|792.9|791.9|792.6|791.6|793.1|792.1|792.1|791.1|142
1713379800000|2024-04-17 18:50:00|792.5|791.5|791.9|790.9|792.5|791.5|791.1|790.1|270
1713380100000|2024-04-17 18:55:00|791.6|790.6|791|790|791.9|790.9|790.9|789.9|110
1713380400000|2024-04-17 19:00:00|791.1|790.1|791.4|790.4|791.4|790.4|790.6|789.6|67
1713380700000|2024-04-17 19:05:00|791.1|790.1|791.9|790.9|791.9|790.9|791.1|790.1|194
1713381000000|2024-04-17 19:10:00|791.6|790.6|792.1|791.1|792.4|791.4|791.6|790.6|148
1713381300000|2024-04-17 19:15:00|792.4|791.4|792.4|791.4|792.4|791.4|792.1|791.1|166
1713381600000|2024-04-17 19:20:00|792.3|791.3|792.4|791.4|792.4|791.4|791.9|790.9|46
1713381900000|2024-04-17 19:25:00|792.5|791.5|792.4|791.4|792.9|791.9|792.3|791.3|43
1713382200000|2024-04-17 19:30:00|792.3|791.3|792.6|791.6|792.6|791.6|792.1|791.1|308
1713382500000|2024-04-17 19:35:00|792.5|791.5|791.6|790.6|792.6|791.6|791.6|790.6|28
1713382800000|2024-04-17 19:40:00|791.4|790.4|791.3|790.3|791.6|790.6|791.1|790.1|31
1713383100000|2024-04-17 19:45:00|791.4|790.4|791.9|790.9|791.9|790.9|791.3|790.3|31
1713383400000|2024-04-17 19:50:00|792.1|791.1|792.1|791.1|792.4|791.4|792.1|791.1|44
1713383700000|2024-04-17 19:55:00|792|791|792.1|791.1|792.3|791.3|791.9|790.9|55
1713384000000|2024-04-17 20:00:00|792.4|791.4|792.4|791.4|792.4|791.4|792.1|791.1|18
1713384300000|2024-04-17 20:05:00|792.5|791.5|792.4|791.4|792.6|791.6|792.4|791.4|9
1713384600000|2024-04-17 20:10:00|792.5|791.5|792.8|791.8|792.9|791.9|792.4|791.4|17
1713384900000|2024-04-17 20:15:00|792.9|791.9|793.4|792.4|793.4|792.4|792.6|791.6|4
1713385200000|2024-04-17 20:20:00|793.3|792.3|793.3|792.3|793.4|792.4|793.1|792.1|20
1713385500000|2024-04-17 20:25:00|793.4|792.4|793.4|792.4|793.4|792.4|793.1|792.1|22
1713385800000|2024-04-17 20:30:00|793.3|792.3|793|792|793.3|792.3|792.9|791.9|1
1713386100000|2024-04-17 20:35:00|793.1|792.1|793.1|792.1|793.3|792.3|792.9|791.9|9
1713386400000|2024-04-17 20:40:00|793.3|792.3|793.3|792.3|793.3|792.3|793.1|792.1|5
1713386700000|2024-04-17 20:45:00|793.1|792.1|793.1|792.1|793.3|792.3|793.1|792.1|45
1713387000000|2024-04-17 20:50:00|793|792|793.3|792.3|793.3|792.3|792.9|791.9|9
1713387300000|2024-04-17 20:55:00|793.4|792.4|792.8|791.8|793.9|792.9|792.8|791.8|71
1713387600000|2024-04-17 21:00:00|792.5|791.5|792.5|791.5|793.4|791.5|792.5|790.4|0
1713387900000|2024-04-17 21:05:00|793.4|790.4|793.4|790.4|793.4|790.4|793.4|790.4|0
1713389100000|2024-04-17 21:25:00|792.3|791.3|793.4|790.4|793.4|791.3|792.3|790.4|0
1713390900000|2024-04-17 21:55:00|792.5|791.5|793.4|790.4|793.4|791.5|792.3|790.4|0
1713398400000|2024-04-18 00:00:00|793.5|792.5|792.8|791.8|793.5|792.5|792.8|791.8|32
1713398700000|2024-04-18 00:05:00|792.9|791.9|792|791|792.9|791.9|792|791|19
1713399000000|2024-04-18 00:10:00|792.1|791.1|792.9|791.9|793.1|792.1|792.1|791.1|17
1713399300000|2024-04-18 00:15:00|792.8|791.8|792|791|792.9|791.9|792|791|19
1713399600000|2024-04-18 00:20:00|792.1|791.1|791.9|790.9|792.1|791.1|791.9|790.9|2
1713399900000|2024-04-18 00:25:00|791.8|790.8|791.9|790.9|791.9|790.9|791.6|790.6|11
1713400200000|2024-04-18 00:30:00|791.8|790.8|792|791|792.1|791.1|791.8|790.8|9
1713400500000|2024-04-18 00:35:00|791.9|790.9|792|791|792.1|791.1|791.9|790.9|0
1713400800000|2024-04-18 00:40:00|792.1|791.1|792.1|791.1|792.1|791.1|791.9|790.9|0
1713401100000|2024-04-18 00:45:00|792|791|792.1|791.1|792.3|791.3|791.9|790.9|1
1713401400000|2024-04-18 00:50:00|792|791|792.1|791.1|792.3|791.3|792|791|3
1713401700000|2024-04-18 00:55:00|792|791|792.3|791.3|792.3|791.3|791.9|790.9|1
1713402000000|2024-04-18 01:00:00|792.1|791.1|791.4|790.4|792.1|791.1|791|790|12
1713402300000|2024-04-18 01:05:00|791.3|790.3|792|791|792.1|791.1|791.3|790.3|2
1713402600000|2024-04-18 01:10:00|791.9|790.9|792.8|791.8|792.9|791.9|791.9|790.9|9
1713402900000|2024-04-18 01:15:00|792.6|791.6|793.4|792.4|793.5|792.5|792.4|791.4|7
1713403200000|2024-04-18 01:20:00|793.1|792.1|793|792|793.3|792.3|793|792|4
1713403500000|2024-04-18 01:25:00|792.8|791.8|792.1|791.1|792.8|791.8|792|791|5
1713403800000|2024-04-18 01:30:00|791.9|790.9|791|790|791.9|790.9|790.9|789.9|11
1713404100000|2024-04-18 01:35:00|790.9|789.9|791.8|790.8|791.9|790.9|790.8|789.8|6
1713404400000|2024-04-18 01:40:00|791.9|790.9|791.8|790.8|792.3|791.3|791.5|790.5|2
1713404700000|2024-04-18 01:45:00|791.9|790.9|792.4|791.4|792.5|791.5|791.8|790.8|6
1713405000000|2024-04-18 01:50:00|792.3|791.3|792.4|791.4|792.5|791.5|792.1|791.1|0
1713405300000|2024-04-18 01:55:00|792.5|791.5|793|792|793|792|792.4|791.4|185
1713405600000|2024-04-18 02:00:00|793.1|792.1|793.4|792.4|793.8|792.8|792.9|791.9|37
1713405900000|2024-04-18 02:05:00|793.5|792.5|793.8|792.8|793.9|792.9|793.1|792.1|11
1713406200000|2024-04-18 02:10:00|793.9|792.9|793.9|792.9|794|793|793.4|792.4|14
1713406500000|2024-04-18 02:15:00|794|793|793.6|792.6|794|793|793.4|792.4|0
1713406800000|2024-04-18 02:20:00|793.5|792.5|793.4|792.4|793.5|792.5|793.4|792.4|2
1713407100000|2024-04-18 02:25:00|793.3|792.3|793.4|792.4|793.5|792.5|793.1|792.1|8
1713407400000|2024-04-18 02:30:00|793.5|792.5|793.8|792.8|793.9|792.9|793|792|3
1713407700000|2024-04-18 02:35:00|793.9|792.9|794.1|793.1|794.4|793.4|793.8|792.8|2
1713408000000|2024-04-18 02:40:00|794.3|793.3|794.8|793.8|795|794|794.3|793.3|14
1713408300000|2024-04-18 02:45:00|794.9|793.9|795.1|794.1|795.1|794.1|794.6|793.6|1
1713408600000|2024-04-18 02:50:00|795.3|794.3|794.5|793.5|795.4|794.4|794.5|793.5|3
1713408900000|2024-04-18 02:55:00|794.4|793.4|794.6|793.6|794.8|793.8|793.5|792.5|13
1713409200000|2024-04-18 03:00:00|794.5|793.5|794.3|793.3|794.5|793.5|794.1|793.1|30
1713409500000|2024-04-18 03:05:00|794.5|793.5|794.5|793.5|794.6|793.6|794.1|793.1|13
1713409800000|2024-04-18 03:10:00|794.4|793.4|794.9|793.9|795.1|794.1|794.4|793.4|19
1713410100000|2024-04-18 03:15:00|795|794|794.6|793.6|795|794|794.4|793.4|4
1713410400000|2024-04-18 03:20:00|794.8|793.8|794.6|793.6|794.9|793.9|794.6|793.6|16
1713410700000|2024-04-18 03:25:00|794.8|793.8|794.9|793.9|795.1|794.1|794.6|793.6|11
1713411000000|2024-04-18 03:30:00|795|794|794.9|793.9|795.1|794.1|794.9|793.9|2
1713411300000|2024-04-18 03:35:00|795|794|794.9|793.9|795|794|794.8|793.8|1
1713411600000|2024-04-18 03:40:00|794.8|793.8|794.9|793.9|795|794|794.8|793.8|1
1713411900000|2024-04-18 03:45:00|795.4|794.4|795.5|794.5|795.6|794.6|795.4|794.4|52
1713412200000|2024-04-18 03:50:00|795.6|794.6|795.9|794.9|796.1|795.1|795.5|794.5|45
1713412500000|2024-04-18 03:55:00|796|795|795.9|794.9|796|795|795.9|794.9|3
1713412800000|2024-04-18 04:00:00|795.8|794.8|795.8|794.8|795.8|794.8|795.8|794.8|0
1713413100000|2024-04-18 04:05:00|795.9|794.9|795.4|794.4|795.9|794.9|795.4|794.4|26
1713413400000|2024-04-18 04:10:00|||||||||2
1713413700000|2024-04-18 04:15:00|795.5|794.5|795.5|794.5|795.5|794.5|795.4|794.4|2
1713414000000|2024-04-18 04:20:00|795.4|794.4|795.4|794.4|795.4|794.4|795.4|794.4|1
1713414300000|2024-04-18 04:25:00|795.5|794.5|795.4|794.4|795.5|794.5|795.4|794.4|1
1713414600000|2024-04-18 04:30:00|794.9|793.9|794.1|793.1|794.9|793.9|793.6|792.6|96
1713414900000|2024-04-18 04:35:00|794.3|793.3|793.9|792.9|794.6|793.6|793.9|792.9|35
1713415200000|2024-04-18 04:40:00|794|793|793.8|792.8|794.1|793.1|793.6|792.6|23
1713415500000|2024-04-18 04:45:00|793.9|792.9|793.8|792.8|793.9|792.9|793.8|792.8|0
1713415800000|2024-04-18 04:50:00|793.9|792.9|793.9|792.9|793.9|792.9|793.6|792.6|11
1713416100000|2024-04-18 04:55:00|794.1|793.1|793.8|792.8|794.1|793.1|793.8|792.8|14
1713416400000|2024-04-18 05:00:00|793.9|792.9|793.9|792.9|793.9|792.9|793.6|792.6|2
1713416700000|2024-04-18 05:05:00|793.8|792.8|793.4|792.4|793.9|792.9|792.8|791.8|38
1713417000000|2024-04-18 05:10:00|793.3|792.3|793.6|792.6|793.8|792.8|793.3|792.3|2
1713417300000|2024-04-18 05:15:00|793.5|792.5|793.6|792.6|793.9|792.9|793.5|792.5|4
1713417600000|2024-04-18 05:20:00|793.5|792.5|793.5|792.5|793.6|792.6|793.4|792.4|21
1713417900000|2024-04-18 05:25:00|793.6|792.6|793.9|792.9|793.9|792.9|793.5|792.5|2
1713418200000|2024-04-18 05:30:00|793.8|792.8|794.1|793.1|794.6|793.6|793.8|792.8|1
1713418500000|2024-04-18 05:35:00|793.9|792.9|793.9|792.9|794.1|793.1|793.6|792.6|4
1713418800000|2024-04-18 05:40:00|793.8|792.8|794.3|793.3|794.4|793.4|793.8|792.8|11
1713419100000|2024-04-18 05:45:00|794.1|793.1|794.1|793.1|794.4|793.4|793.9|792.9|10
1713419400000|2024-04-18 05:50:00|794.3|793.3|793.6|792.6|794.3|793.3|793.1|792.1|124
1713419700000|2024-04-18 05:55:00|793.8|792.8|793.9|792.9|794|793|793.6|792.6|10
1713420000000|2024-04-18 06:00:00|794|793|793.9|792.9|794.5|793.5|793.9|792.9|57
1713420300000|2024-04-18 06:05:00|793.6|792.6|794.1|793.1|794.1|793.1|793|792|40
1713420600000|2024-04-18 06:10:00|794|793|793.5|792.5|794.1|793.1|793.4|792.4|32
1713420900000|2024-04-18 06:15:00|793.4|792.4|794|793|794.1|793.1|793.4|792.4|19
1713421200000|2024-04-18 06:20:00|794.1|793.1|792.8|791.8|794.1|793.1|792.4|791.4|42
1713421500000|2024-04-18 06:25:00|792.6|791.6|792.5|791.5|792.8|791.8|792.4|791.4|27
1713421800000|2024-04-18 06:30:00|792.6|791.6|792.3|791.3|792.9|791.9|792.1|791.1|47
1713422100000|2024-04-18 06:35:00|792.4|791.4|791.1|790.1|792.4|791.4|790.9|789.9|96
1713422400000|2024-04-18 06:40:00|791|790|791.4|790.4|791.4|790.4|790.9|789.9|48
1713422700000|2024-04-18 06:45:00|791.5|790.5|791.4|790.4|791.9|790.9|791.4|790.4|28
1713423000000|2024-04-18 06:50:00|791.5|790.5|791.5|790.5|791.6|790.6|790.9|789.9|78
1713423300000|2024-04-18 06:55:00|791.6|790.6|791.4|790.4|791.8|790.8|791.1|790.1|42
1713423600000|2024-04-18 07:00:00|791.3|790.3|791.5|790.5|792.9|791.9|791.1|790.1|385
1713423900000|2024-04-18 07:05:00|791.6|790.6|791.5|790.5|792.1|791.1|791.1|790.1|237
1713424200000|2024-04-18 07:10:00|791.4|790.4|790.9|789.9|791.6|790.6|790.9|789.9|169
1713424500000|2024-04-18 07:15:00|791|790|791.1|790.1|791.6|790.6|790.9|789.9|231
1713424800000|2024-04-18 07:20:00|791.4|790.4|791.1|790.1|791.9|790.9|791.1|790.1|225
1713425100000|2024-04-18 07:25:00|790.9|789.9|787.6|786.6|791.1|790.1|787.4|786.4|822
1713425400000|2024-04-18 07:30:00|787.5|786.5|786.3|785.3|787.6|786.6|785.9|784.9|427
1713425700000|2024-04-18 07:35:00|786.1|785.1|786.6|785.6|786.9|785.9|785.3|784.3|968
1713426000000|2024-04-18 07:40:00|786.5|785.5|785.9|784.9|786.5|785.5|785.4|784.4|313
1713426300000|2024-04-18 07:45:00|785.6|784.6|784.4|783.4|786.1|785.1|783.9|782.9|1075
1713426600000|2024-04-18 07:50:00|784.5|783.5|786.1|785.1|786.4|785.4|784.3|783.3|715
1713426900000|2024-04-18 07:55:00|786.3|785.3|786.1|785.1|787.1|786.1|785.5|784.5|283
1713427200000|2024-04-18 08:00:00|786.3|785.3|784.1|783.1|786.4|785.4|783.6|782.6|923
1713427500000|2024-04-18 08:05:00|784|783|783.9|782.9|784.4|783.4|783.1|782.1|879
1713427800000|2024-04-18 08:10:00|784|783|783.9|782.9|784.1|783.1|783.3|782.3|621
1713428100000|2024-04-18 08:15:00|784|783|786.4|785.4|786.4|785.4|783.9|782.9|1160
1713428400000|2024-04-18 08:20:00|786.3|785.3|787.5|786.5|787.6|786.6|786.1|785.1|671
1713428700000|2024-04-18 08:25:00|787.4|786.4|786.4|785.4|788|787|785.1|784.1|902
1713429000000|2024-04-18 08:30:00|786.5|785.5|785.9|784.9|786.9|785.9|785.5|784.5|931
1713429300000|2024-04-18 08:35:00|786.1|785.1|784.9|783.9|786.4|785.4|784.4|783.4|1378
1713429600000|2024-04-18 08:40:00|785.1|784.1|786.3|785.3|786.6|785.6|785.1|784.1|2318
1713429900000|2024-04-18 08:45:00|786.1|785.1|784.5|783.5|786.1|785.1|784.3|783.3|389
1713430200000|2024-04-18 08:50:00|784.6|783.6|783.1|782.1|784.6|783.6|783|782|472
1713430500000|2024-04-18 08:55:00|783|782|781.8|780.8|783.3|782.3|781.6|780.6|1303
1713430800000|2024-04-18 09:00:00|781.9|780.9|782.9|781.9|783.1|782.1|781.6|780.6|472
1713431100000|2024-04-18 09:05:00|783|782|782.1|781.1|783|782|781.6|780.6|1370
1713431400000|2024-04-18 09:10:00|782|781|782.1|781.1|783.3|782.3|782|781|372
1713431700000|2024-04-18 09:15:00|782.3|781.3|782.1|781.1|782.8|781.8|781.8|780.8|154
1713432000000|2024-04-18 09:20:00|782.4|781.4|782.6|781.6|782.6|781.6|781.4|780.4|286
1713432300000|2024-04-18 09:25:00|782.5|781.5|782.1|781.1|782.9|781.9|782|781|230
1713432600000|2024-04-18 09:30:00|782|781|781.1|780.1|782|781|780.6|779.6|380
1713432900000|2024-04-18 09:35:00|781.3|780.3|781.4|780.4|782.4|781.4|781.3|780.3|243
1713433200000|2024-04-18 09:40:00|781.1|780.1|780.4|779.4|781.4|780.4|780.1|779.1|477
1713433500000|2024-04-18 09:45:00|780.5|779.5|778.9|777.9|781.1|780.1|778.8|777.8|814
1713433800000|2024-04-18 09:50:00|778.8|777.8|778.6|777.6|779.4|778.4|778.1|777.1|595
1713434100000|2024-04-18 09:55:00|778.8|777.8|778|777|778.8|777.8|777.8|776.8|812
1713434400000|2024-04-18 10:00:00|778.1|777.1|778.6|777.6|778.9|777.9|777.6|776.6|1069
1713434700000|2024-04-18 10:05:00|778.1|777.1|777.5|776.5|778.6|777.6|777.4|776.4|345
1713435000000|2024-04-18 10:10:00|777.4|776.4|776.9|775.9|777.5|776.5|776.9|775.9|341
1713435300000|2024-04-18 10:15:00|777|776|777.6|776.6|777.6|776.6|776.9|775.9|442
1713435600000|2024-04-18 10:20:00|777.5|776.5|777.8|776.8|778|777|776.9|775.9|476
1713435900000|2024-04-18 10:25:00|777.6|776.6|776.9|775.9|778|777|776.9|775.9|343
1713436200000|2024-04-18 10:30:00|776.6|775.6|776.8|775.8|777.1|776.1|776.6|775.6|633
1713436500000|2024-04-18 10:35:00|776.6|775.6|777.9|776.9|777.9|776.9|776.4|775.4|426
1713436800000|2024-04-18 10:40:00|777.6|776.6|776.4|775.4|777.8|776.8|776.3|775.3|580
1713437100000|2024-04-18 10:45:00|776.6|775.6|776.3|775.3|776.6|775.6|775.6|774.6|384
1713437400000|2024-04-18 10:50:00|776.1|775.1|774.6|773.6|776.4|775.4|774.4|773.4|418
1713437700000|2024-04-18 10:55:00|774.8|773.8|776.1|775.1|776.5|775.5|774.6|773.6|448
1713438000000|2024-04-18 11:00:00|776|775|776.8|775.8|777|776|775.9|774.9|180
1713438300000|2024-04-18 11:05:00|776.9|775.9|777.8|776.8|777.9|776.9|776.6|775.6|134
1713438600000|2024-04-18 11:10:00|777.9|776.9|775.6|774.6|777.9|776.9|775.6|774.6|1015
1713438900000|2024-04-18 11:15:00|775.9|774.9|777.3|776.3|777.6|776.6|775.5|774.5|206
1713439200000|2024-04-18 11:20:00|777.4|776.4|777|776|777.6|776.6|776.9|775.9|137
1713439500000|2024-04-18 11:25:00|777.1|776.1|778.1|777.1|778.6|777.6|776.6|775.6|228
1713439800000|2024-04-18 11:30:00|778|777|779.3|778.3|780.1|779.1|777.9|776.9|240
1713440100000|2024-04-18 11:35:00|779.4|778.4|780.4|779.4|780.8|779.8|778.9|777.9|134
1713440400000|2024-04-18 11:40:00|780.3|779.3|779.6|778.6|780.6|779.6|779.4|778.4|166
1713440700000|2024-04-18 11:45:00|779.8|778.8|778.4|777.4|780.1|779.1|778.4|777.4|82
1713441000000|2024-04-18 11:50:00|778.1|777.1|777.4|776.4|778.1|777.1|777.1|776.1|389
1713441300000|2024-04-18 11:55:00|777.3|776.3|777.6|776.6|777.9|776.9|776.9|775.9|289
1713441600000|2024-04-18 12:00:00|777.4|776.4|777.9|776.9|779.1|778.1|777.4|776.4|820
1713441900000|2024-04-18 12:05:00|778|777|776.6|775.6|778.1|777.1|776|775|345
1713442200000|2024-04-18 12:10:00|776.5|775.5|776|775|776.9|775.9|775.4|774.4|485
1713442500000|2024-04-18 12:15:00|776.1|775.1|776.9|775.9|776.9|775.9|775.6|774.6|279
1713442800000|2024-04-18 12:20:00|776.8|775.8|776.4|775.4|777.1|776.1|775.8|774.8|357
1713443100000|2024-04-18 12:25:00|776.3|775.3|776.4|775.4|776.9|775.9|776.1|775.1|838
1713443400000|2024-04-18 12:30:00|776.3|775.3|774.9|773.9|776.4|775.4|774.8|773.8|2310
1713443700000|2024-04-18 12:35:00|775|774|775.9|774.9|776.1|775.1|774.9|773.9|262
1713444000000|2024-04-18 12:40:00|776.1|775.1|777.4|776.4|777.5|776.5|776.1|775.1|701
1713444300000|2024-04-18 12:45:00|777.3|776.3|778.5|777.5|778.6|777.6|776.9|775.9|446
1713444600000|2024-04-18 12:50:00|778.4|777.4|780.1|779.1|780.4|779.4|778.4|777.4|250
1713444900000|2024-04-18 12:55:00|780|779|781.6|780.6|781.8|780.8|779.6|778.6|286
1713445200000|2024-04-18 13:00:00|782|781|785.9|784.9|787.4|786.4|782|781|2812
1713445500000|2024-04-18 13:05:00|785.8|784.8|785.1|784.1|786.8|785.8|784.3|783.3|1348
1713445800000|2024-04-18 13:10:00|785.3|784.3|784.6|783.6|785.9|784.9|783.9|782.9|1009
1713446100000|2024-04-18 13:15:00|784.5|783.5|783.4|782.4|784.8|783.8|783.1|782.1|498
1713446400000|2024-04-18 13:20:00|783.5|782.5|782.5|781.5|783.8|782.8|782.4|781.4|320
1713446700000|2024-04-18 13:25:00|782.4|781.4|785.5|784.5|786.1|785.1|782.4|781.4|1443
1713447000000|2024-04-18 13:30:00|785.6|784.6|787|786|787.6|786.6|785.4|784.4|613
1713447300000|2024-04-18 13:35:00|787.1|786.1|785.8|784.8|787.1|786.1|783.5|782.5|1138
1713447600000|2024-04-18 13:40:00|785.6|784.6|782.6|781.6|785.9|784.9|782.4|781.4|589
1713447900000|2024-04-18 13:45:00|782.8|781.8|783.3|782.3|783.9|782.9|782|781|387
1713448200000|2024-04-18 13:50:00|783.1|782.1|783.8|782.8|784.5|783.5|782.6|781.6|514
1713448500000|2024-04-18 13:55:00|783.6|782.6|784.4|783.4|785.1|784.1|783.5|782.5|585
1713448800000|2024-04-18 14:00:00|784.3|783.3|781.9|780.9|784.3|783.3|781.6|780.6|535
1713449100000|2024-04-18 14:05:00|782.1|781.1|782.1|781.1|782.4|781.4|781.1|780.1|1006
1713449400000|2024-04-18 14:10:00|781.9|780.9|782.1|781.1|782.9|781.9|780.9|779.9|468
1713449700000|2024-04-18 14:15:00|782|781|782.1|781.1|783.5|782.5|781.4|780.4|565
1713450000000|2024-04-18 14:20:00|782|781|781|780|782.1|781.1|780.6|779.6|289
1713450300000|2024-04-18 14:25:00|781.1|780.1|780.6|779.6|781.8|780.8|780.5|779.5|228
1713450600000|2024-04-18 14:30:00|780.8|779.8|780|779|781.5|780.5|779.6|778.6|556
1713450900000|2024-04-18 14:35:00|779.9|778.9|780.8|779.8|780.8|779.8|779.1|778.1|687
1713451200000|2024-04-18 14:40:00|780.9|779.9|779.6|778.6|781.1|780.1|779|778|582
1713451500000|2024-04-18 14:45:00|779.8|778.8|779.6|778.6|781|780|779.1|778.1|324
1713451800000|2024-04-18 14:50:00|779.5|778.5|779.1|778.1|780.5|779.5|778.9|777.9|405
1713452100000|2024-04-18 14:55:00|779.4|778.4|778.1|777.1|779.4|778.4|777.9|776.9|234
1713452400000|2024-04-18 15:00:00|778|777|776.9|775.9|778|777|776.5|775.5|562
1713452700000|2024-04-18 15:05:00|777|776|777.3|776.3|777.9|776.9|776.6|775.6|681
1713453000000|2024-04-18 15:10:00|777.4|776.4|776.4|775.4|777.4|776.4|775.9|774.9|550
1713453300000|2024-04-18 15:15:00|776.3|775.3|776.1|775.1|776.6|775.6|774.8|773.8|1598
1713453600000|2024-04-18 15:20:00|776.4|775.4|774.8|773.8|776.6|775.6|774.6|773.6|1047
1713453900000|2024-04-18 15:25:00|774.9|773.9|778.8|777.8|779.4|778.4|774.6|773.6|2721
1713454200000|2024-04-18 15:30:00|778.9|777.9|779.6|778.6|781.4|780.4|778.9|777.9|631
1713454500000|2024-04-18 15:35:00|779.5|778.5|780|779|780.1|779.1|779.1|778.1|535
1713454800000|2024-04-18 15:40:00|780.1|779.1|779.9|778.9|780.8|779.8|779.4|778.4|356
1713455100000|2024-04-18 15:45:00|779.6|778.6|779.1|778.1|779.9|778.9|778.6|777.6|297
1713455400000|2024-04-18 15:50:00|779|778|777.8|776.8|780|779|777.4|776.4|247
1713455700000|2024-04-18 15:55:00|777.9|776.9|779.4|778.4|779.6|778.6|777.9|776.9|264
1713456000000|2024-04-18 16:00:00|779.3|778.3|779.1|778.1|780.9|779.9|779.1|778.1|191
1713456300000|2024-04-18 16:05:00|779|778|779.1|778.1|779.4|778.4|778.1|777.1|515
1713456600000|2024-04-18 16:10:00|779|778|779.9|778.9|779.9|778.9|778.6|777.6|139
1713456900000|2024-04-18 16:15:00|779.8|778.8|781|780|781.3|780.3|779.6|778.6|178
1713457200000|2024-04-18 16:20:00|780.9|779.9|782.4|781.4|783.1|782.1|780.8|779.8|1148
1713457500000|2024-04-18 16:25:00|782.3|781.3|783.3|782.3|783.6|782.6|782|781|823
1713457800000|2024-04-18 16:30:00|783.4|782.4|784.9|783.9|785.6|784.6|782.9|781.9|559
1713458100000|2024-04-18 16:35:00|784.8|783.8|784.1|783.1|784.9|783.9|783.4|782.4|1237
1713458400000|2024-04-18 16:40:00|784.3|783.3|785.1|784.1|785.4|784.4|783.9|782.9|475
1713458700000|2024-04-18 16:45:00|785.4|784.4|784|783|785.6|784.6|783.8|782.8|418
1713459000000|2024-04-18 16:50:00|784.1|783.1|783.8|782.8|784.1|783.1|783.1|782.1|218
1713459300000|2024-04-18 16:55:00|783.6|782.6|783.4|782.4|784.1|783.1|783.1|782.1|184
1713459600000|2024-04-18 17:00:00|783.5|782.5|782.4|781.4|783.5|782.5|782.4|781.4|125
1713459900000|2024-04-18 17:05:00|782.5|781.5|782.6|781.6|783.5|782.5|782.1|781.1|90
1713460200000|2024-04-18 17:10:00|782.5|781.5|782.6|781.6|783.1|782.1|782.1|781.1|62
1713460500000|2024-04-18 17:15:00|782.8|781.8|780.6|779.6|782.9|781.9|780.6|779.6|190
1713460800000|2024-04-18 17:20:00|780.9|779.9|780.1|779.1|781.5|780.5|780.1|779.1|303
1713461100000|2024-04-18 17:25:00|780.3|779.3|781.4|780.4|781.4|780.4|780.1|779.1|277
1713461400000|2024-04-18 17:30:00|781.5|780.5|780.3|779.3|781.5|780.5|779.9|778.9|103
1713461700000|2024-04-18 17:35:00|780.1|779.1|779.5|778.5|780.1|779.1|779.5|778.5|148
1713462000000|2024-04-18 17:40:00|779.6|778.6|778.9|777.9|779.6|778.6|778.4|777.4|334
1713462300000|2024-04-18 17:45:00|779|778|778.6|777.6|779.1|778.1|778.4|777.4|693
1713462600000|2024-04-18 17:50:00|778.5|777.5|778.9|777.9|779.1|778.1|778.4|777.4|234
1713462900000|2024-04-18 17:55:00|778.6|777.6|779.3|778.3|779.9|778.9|778.6|777.6|151
1713463200000|2024-04-18 18:00:00|779.1|778.1|778.6|777.6|779.1|778.1|778.1|777.1|573
1713463500000|2024-04-18 18:05:00|778.8|777.8|778.5|777.5|779.1|778.1|778.4|777.4|141
1713463800000|2024-04-18 18:10:00|778.4|777.4|777.6|776.6|778.4|777.4|777.6|776.6|300
1713464100000|2024-04-18 18:15:00|777.5|776.5|776.9|775.9|778.4|777.4|776.8|775.8|1190
1713464400000|2024-04-18 18:20:00|776.8|775.8|777.9|776.9|778.4|777.4|776.4|775.4|200
1713464700000|2024-04-18 18:25:00|777.8|776.8|778|777|779.3|778.3|777.6|776.6|259
1713465000000|2024-04-18 18:30:00|777.9|776.9|777.6|776.6|778.4|777.4|777.5|776.5|900
1713465300000|2024-04-18 18:35:00|777.8|776.8|778.4|777.4|778.4|777.4|777.8|776.8|117
1713465600000|2024-04-18 18:40:00|778.5|777.5|779.1|778.1|779.5|778.5|778.4|777.4|28
1713465900000|2024-04-18 18:45:00|779|778|779.6|778.6|779.8|778.8|778.8|777.8|37
1713466200000|2024-04-18 18:50:00|779.5|778.5|779.1|778.1|779.8|778.8|779.1|778.1|30
1713466500000|2024-04-18 18:55:00|779|778|778.9|777.9|779.1|778.1|778.6|777.6|11
1713466800000|2024-04-18 19:00:00|778.8|777.8|778.4|777.4|778.8|777.8|778.4|777.4|98
1713467100000|2024-04-18 19:05:00|778.1|777.1|778.1|777.1|778.9|777.9|778.1|777.1|32
1713467400000|2024-04-18 19:10:00|778.3|777.3|777.8|776.8|778.4|777.4|777.8|776.8|34
1713467700000|2024-04-18 19:15:00|777.9|776.9|778|777|778.5|777.5|777.9|776.9|13
1713468000000|2024-04-18 19:20:00|778.1|777.1|778.3|777.3|778.4|777.4|777.9|776.9|12
1713468300000|2024-04-18 19:25:00|778.1|777.1|778.1|777.1|778.1|777.1|777.9|776.9|14
1713468600000|2024-04-18 19:30:00|778.4|777.4|778.1|777.1|778.4|777.4|777.9|776.9|19
1713468900000|2024-04-18 19:35:00|777.9|776.9|777.9|776.9|778|777|777.9|776.9|6
1713469200000|2024-04-18 19:40:00|778|777|778.4|777.4|778.6|777.6|777.9|776.9|9
1713469500000|2024-04-18 19:45:00|778.3|777.3|778.4|777.4|778.4|777.4|778.1|777.1|6
1713469800000|2024-04-18 19:50:00|778.5|777.5|778.1|777.1|778.5|777.5|778.1|777.1|7
1713470100000|2024-04-18 19:55:00|778.3|777.3|778.1|777.1|778.4|777.4|778.1|777.1|35
1713470400000|2024-04-18 20:00:00|778.3|777.3|777.9|776.9|778.3|777.3|777.9|776.9|12
1713470700000|2024-04-18 20:05:00|777.8|776.8|777.6|776.6|777.9|776.9|777.6|776.6|13
1713471000000|2024-04-18 20:10:00|777.5|776.5|777.8|776.8|777.9|776.9|777.5|776.5|20
1713471300000|2024-04-18 20:15:00|777.5|776.5|777.3|776.3|777.5|776.5|777|776|15
1713471600000|2024-04-18 20:20:00|777.1|776.1|776.5|775.5|777.1|776.1|776.4|775.4|11
1713471900000|2024-04-18 20:25:00|776.6|775.6|776.6|775.6|776.9|775.9|776.5|775.5|21
1713472200000|2024-04-18 20:30:00|776.5|775.5|776.5|775.5|776.6|775.6|776.4|775.4|25
1713472500000|2024-04-18 20:35:00|776.6|775.6|776.4|775.4|776.6|775.6|776.4|775.4|461
1713472800000|2024-04-18 20:40:00|776.5|775.5|776.5|775.5|776.6|775.6|776.4|775.4|6
1713473100000|2024-04-18 20:45:00|776.4|775.4|776.4|775.4|776.6|775.6|776.1|775.1|58
1713473400000|2024-04-18 20:50:00|776.5|775.5|777|776|777.1|776.1|776.5|775.5|11
1713473700000|2024-04-18 20:55:00|777.1|776.1|777.1|776.1|777.6|776.6|777|776|37
1713474000000|2024-04-18 21:00:00|777.5|774.5|778.1|775.1|778.3|775.3|777.5|774.5|0
1713474600000|2024-04-18 21:10:00|778|775|778|775|778|775|778|775|0
1713475800000|2024-04-18 21:30:00|775.8|774.8|776.4|773.4|776.4|774.8|775.3|773.4|14
1713476100000|2024-04-18 21:35:00|775.5|774.5|776.4|773.4|776.4|774.8|775.5|773.4|0
1713476400000|2024-04-18 21:40:00|774.3|773.3|774.3|773.3|774.3|773.3|774.3|773.3|2
1713476700000|2024-04-18 21:45:00|774.4|773.4|774.4|773.4|774.5|773.5|774.3|773.3|6
1713477000000|2024-04-18 21:50:00|774.3|773.3|774.5|773.5|774.5|773.5|774.3|773.3|13
1713477300000|2024-04-18 21:55:00|774.6|773.6|774.8|773.8|774.9|773.9|774.5|773.5|91
1713484800000|2024-04-19 00:00:00|776.8|775.8|777.4|776.4|777.6|776.6|776.8|775.8|70
1713485100000|2024-04-19 00:05:00|777.5|776.5|777.1|776.1|777.6|776.6|777|776|15
1713485400000|2024-04-19 00:10:00|777|776|776.1|775.1|777|776|775.8|774.8|19
1713485700000|2024-04-19 00:15:00|776.3|775.3|774.4|773.4|776.4|775.4|774.4|773.4|126
1713486000000|2024-04-19 00:20:00|774.3|773.3|773.6|772.6|774.3|773.3|773.4|772.4|85
1713486300000|2024-04-19 00:25:00|773.5|772.5|773.8|772.8|773.9|772.9|773.5|772.5|7
1713486600000|2024-04-19 00:30:00|773.9|772.9|773.9|772.9|773.9|772.9|773.6|772.6|2
1713486900000|2024-04-19 00:35:00|773.6|772.6|773.9|772.9|773.9|772.9|773.6|772.6|0
1713487200000|2024-04-19 00:40:00|773.8|772.8|773.9|772.9|773.9|772.9|773.6|772.6|0
1713487500000|2024-04-19 00:45:00|774.1|773.1|774.8|773.8|774.9|773.9|774.1|773.1|20
1713487800000|2024-04-19 00:50:00|774.6|773.6|775.8|774.8|775.8|774.8|774.6|773.6|4
1713488100000|2024-04-19 00:55:00|775.9|774.9|777.6|776.6|778.4|777.4|775.8|774.8|47
1713488400000|2024-04-19 01:00:00|777.5|776.5|783.6|782.6|784|783|777.4|776.4|137
1713488700000|2024-04-19 01:05:00|783.8|782.8|785|784|785.4|784.4|782.5|781.5|696
1713489000000|2024-04-19 01:10:00|784.9|783.9|787.6|786.6|788.5|787.5|784.8|783.8|270
1713489300000|2024-04-19 01:15:00|787.8|786.8|789.3|788.3|790.3|789.3|787.3|786.3|197
1713489600000|2024-04-19 01:20:00|789.1|788.1|788.8|787.8|791.6|790.6|787.5|786.5|319
1713489900000|2024-04-19 01:25:00|788.9|787.9|791|790|791|790|788.9|787.9|73
1713490200000|2024-04-19 01:30:00|791.1|790.1|794.3|793.3|795.9|794.9|790.9|789.9|1267
1713490500000|2024-04-19 01:35:00|794.1|793.1|795.5|794.5|796.1|795.1|792.3|791.3|570
1713490800000|2024-04-19 01:40:00|795.6|794.6|798.8|797.8|798.8|797.8|794.8|793.8|335
1713491100000|2024-04-19 01:45:00|798.9|797.9|798.3|797.3|801.3|800.3|798|797|328
1713491400000|2024-04-19 01:50:00|798.5|797.5|795|794|798.5|797.5|794.6|793.6|138
1713491700000|2024-04-19 01:55:00|795.1|794.1|797.3|796.3|797.6|796.6|795.1|794.1|230
1713492000000|2024-04-19 02:00:00|797.6|796.6|796.8|795.8|797.9|796.9|795.8|794.8|155
1713492300000|2024-04-19 02:05:00|796.9|795.9|798.3|797.3|798.5|797.5|796|795|429
1713492600000|2024-04-19 02:10:00|798.5|797.5|804|803|804.3|803.3|798.4|797.4|407
1713492900000|2024-04-19 02:15:00|804.3|803.3|805.1|804.1|805.3|804.3|802.5|801.5|208
1713493200000|2024-04-19 02:20:00|805.3|804.3|806.3|805.3|808.3|807.3|804.5|803.5|1263
1713493500000|2024-04-19 02:25:00|805.8|804.8|806.6|805.6|807.9|806.9|804.9|803.9|511
1713493800000|2024-04-19 02:30:00|806.8|805.8|809.6|808.6|810|809|806.8|805.8|476
1713494100000|2024-04-19 02:35:00|809.5|808.5|810.6|809.6|813.1|812.1|809.5|808.5|287
1713494400000|2024-04-19 02:40:00|810.8|809.8|811.9|810.9|812.6|811.6|809.8|808.8|237
1713494700000|2024-04-19 02:45:00|812|811|814.9|813.9|815.5|814.5|812|811|238
1713495000000|2024-04-19 02:50:00|814.8|813.8|815|814|816.1|815.1|813.4|812.4|105
1713495300000|2024-04-19 02:55:00|814.9|813.9|808.5|807.5|815|814|808.3|807.3|442
1713495600000|2024-04-19 03:00:00|808.8|807.8|806.4|805.4|810.3|809.3|806|805|148
1713495900000|2024-04-19 03:05:00|806.3|805.3|804|803|806.8|805.8|803.9|802.9|265
1713496200000|2024-04-19 03:10:00|804.1|803.1|802.9|801.9|805|804|802.9|801.9|89
1713496500000|2024-04-19 03:15:00|803.3|802.3|798.3|797.3|803.8|802.8|797.6|796.6|403
1713496800000|2024-04-19 03:20:00|797.9|796.9|799|798|799.5|798.5|796.4|795.4|662
1713497100000|2024-04-19 03:25:00|798.9|797.9|802|801|802.9|801.9|797.8|796.8|407
1713497400000|2024-04-19 03:30:00|802.1|801.1|798.6|797.6|802.6|801.6|797.9|796.9|636
1713497700000|2024-04-19 03:35:00|798.8|797.8|797.3|796.3|798.9|797.9|797|796|189
1713498000000|2024-04-19 03:40:00|797.5|796.5|796.3|795.3|797.5|796.5|795.8|794.8|15
1713498300000|2024-04-19 03:45:00|796|795|799.3|798.3|799.3|798.3|795.9|794.9|77
1713498600000|2024-04-19 03:50:00|799.4|798.4|799.4|798.4|801.5|800.5|799.3|798.3|17
1713498900000|2024-04-19 03:55:00|799.3|798.3|798.5|797.5|799.3|798.3|798|797|25
1713499200000|2024-04-19 04:00:00|798.4|797.4|798.9|797.9|799.5|798.5|798.1|797.1|3
1713499500000|2024-04-19 04:05:00|798.8|797.8|799|798|799.1|798.1|797.9|796.9|2
1713499800000|2024-04-19 04:10:00|798.8|797.8|798.3|797.3|799.5|798.5|798.3|797.3|5
1713500100000|2024-04-19 04:15:00|798.4|797.4|797.8|796.8|798.5|797.5|797.6|796.6|5
1713500400000|2024-04-19 04:20:00|797.6|796.6|798.8|797.8|799|798|797.6|796.6|4
1713500700000|2024-04-19 04:25:00|798.9|797.9|798.5|797.5|799|798|798.3|797.3|3
1713501000000|2024-04-19 04:30:00|798.4|797.4|796.8|795.8|798.4|797.4|796|795|10
1713501300000|2024-04-19 04:35:00|796.6|795.6|796.1|795.1|797.3|796.3|796.1|795.1|26
1713501600000|2024-04-19 04:40:00|796.3|795.3|794.5|793.5|796.6|795.6|794.5|793.5|30
1713501900000|2024-04-19 04:45:00|794.4|793.4|793.9|792.9|795.1|794.1|793.9|792.9|27
1713502200000|2024-04-19 04:50:00|794|793|794.6|793.6|794.6|793.6|793.9|792.9|36
1713502500000|2024-04-19 04:55:00|794.8|793.8|795.1|794.1|795.3|794.3|794.6|793.6|60
1713502800000|2024-04-19 05:00:00|795.3|794.3|794.9|793.9|796|795|794.9|793.9|31
1713503100000|2024-04-19 05:05:00|794.8|793.8|795.3|794.3|795.5|794.5|794.5|793.5|14
1713503400000|2024-04-19 05:10:00|795.1|794.1|794.5|793.5|795.3|794.3|794.3|793.3|36
1713503700000|2024-04-19 05:15:00|794.8|793.8|795.9|794.9|796|795|794.5|793.5|54
1713504000000|2024-04-19 05:20:00|796|795|795.3|794.3|796.8|795.8|794.8|793.8|106
1713504300000|2024-04-19 05:25:00|795.4|794.4|796|795|796.1|795.1|795.1|794.1|8
1713504600000|2024-04-19 05:30:00|796.1|795.1|793.9|792.9|796.3|795.3|793.9|792.9|155
1713504900000|2024-04-19 05:35:00|794|793|792.9|791.9|794.5|793.5|792.3|791.3|73
1713505200000|2024-04-19 05:40:00|792.8|791.8|793.6|792.6|794.5|793.5|792.8|791.8|59
1713505500000|2024-04-19 05:45:00|793.5|792.5|793.8|792.8|793.9|792.9|792.5|791.5|61
1713505800000|2024-04-19 05:50:00|793.9|792.9|793.9|792.9|794.6|793.6|793.1|792.1|119
1713506100000|2024-04-19 05:55:00|793.8|792.8|793.3|792.3|794.5|793.5|793.1|792.1|61
1713506400000|2024-04-19 06:00:00|793.1|792.1|794|793|794.5|793.5|793|792|35
1713506700000|2024-04-19 06:05:00|793.8|792.8|794|793|794.1|793.1|793.6|792.6|8
1713507000000|2024-04-19 06:10:00|793.8|792.8|791.6|790.6|793.8|792.8|791.4|790.4|135
1713507300000|2024-04-19 06:15:00|791.3|790.3|790.1|789.1|791.3|790.3|788.5|787.5|311
1713507600000|2024-04-19 06:20:00|790|789|787.6|786.6|790.1|789.1|787.5|786.5|439
1713507900000|2024-04-19 06:25:00|787.8|786.8|787.4|786.4|787.8|786.8|786.1|785.1|552
1713508200000|2024-04-19 06:30:00|787.3|786.3|786|785|787.4|786.4|784.8|783.8|159
1713508500000|2024-04-19 06:35:00|786.1|785.1|785.5|784.5|786.4|785.4|784.9|783.9|378
1713508800000|2024-04-19 06:40:00|785.6|784.6|784.5|783.5|786.1|785.1|784.1|783.1|179
1713509100000|2024-04-19 06:45:00|784.4|783.4|784.9|783.9|785.6|784.6|784.1|783.1|206
1713509400000|2024-04-19 06:50:00|784.8|783.8|785.3|784.3|785.6|784.6|783.9|782.9|278
1713509700000|2024-04-19 06:55:00|785.4|784.4|787.5|786.5|787.6|786.6|785.3|784.3|709
1713510000000|2024-04-19 07:00:00|787.4|786.4|783.9|782.9|787.4|786.4|783.9|782.9|494
1713510300000|2024-04-19 07:05:00|783.6|782.6|784.4|783.4|784.8|783.8|783.4|782.4|258
1713510600000|2024-04-19 07:10:00|784.3|783.3|784.6|783.6|784.6|783.6|783.4|782.4|255
1713510900000|2024-04-19 07:15:00|784.8|783.8|786.4|785.4|786.4|785.4|784.4|783.4|176
1713511200000|2024-04-19 07:20:00|786.3|785.3|785.9|784.9|786.4|785.4|784.4|783.4|122
1713511500000|2024-04-19 07:25:00|785.8|784.8|786|785|786.4|785.4|784.9|783.9|132
1713511800000|2024-04-19 07:30:00|786.1|785.1|785.1|784.1|787.1|786.1|784.9|783.9|191
1713512100000|2024-04-19 07:35:00|785.3|784.3|786.6|785.6|786.6|785.6|785|784|196
1713512400000|2024-04-19 07:40:00|786.9|785.9|784.4|783.4|787.4|786.4|784.3|783.3|245
1713512700000|2024-04-19 07:45:00|784.3|783.3|784.4|783.4|784.6|783.6|783.4|782.4|137
1713513000000|2024-04-19 07:50:00|784.5|783.5|784.6|783.6|784.9|783.9|783.9|782.9|272
1713513300000|2024-04-19 07:55:00|784.9|783.9|782.5|781.5|784.9|783.9|782.1|781.1|250
1713513600000|2024-04-19 08:00:00|782.4|781.4|780.4|779.4|782.6|781.6|779.9|778.9|782
1713513900000|2024-04-19 08:05:00|780.6|779.6|776.4|775.4|780.8|779.8|776.3|775.3|676
1713514200000|2024-04-19 08:10:00|776.5|775.5|776.9|775.9|777.4|776.4|775.9|774.9|401
1713514500000|2024-04-19 08:15:00|777.1|776.1|776.1|775.1|777.9|776.9|776.1|775.1|562
1713514800000|2024-04-19 08:20:00|776|775|774.9|773.9|776.6|775.6|774.5|773.5|527
1713515100000|2024-04-19 08:25:00|775|774|773.9|772.9|775.9|774.9|773.9|772.9|1241
1713515400000|2024-04-19 08:30:00|774.1|773.1|773.4|772.4|774.8|773.8|773.1|772.1|845
1713515700000|2024-04-19 08:35:00|773.5|772.5|775.9|774.9|775.9|774.9|773|772|245
1713516000000|2024-04-19 08:40:00|776.1|775.1|773.6|772.6|776.1|775.1|773.1|772.1|141
1713516300000|2024-04-19 08:45:00|773.3|772.3|772.9|771.9|774|773|772.1|771.1|314
1713516600000|2024-04-19 08:50:00|773.1|772.1|774.9|773.9|775.4|774.4|773.1|772.1|231
1713516900000|2024-04-19 08:55:00|774.8|773.8|774.6|773.6|775.6|774.6|774.1|773.1|116
1713517200000|2024-04-19 09:00:00|774.5|773.5|774.9|773.9|775.8|774.8|774.1|773.1|136
1713517500000|2024-04-19 09:05:00|775|774|778.6|777.6|778.6|777.6|774.9|773.9|704
1713517800000|2024-04-19 09:10:00|778.5|777.5|778.6|777.6|779.4|778.4|778.4|777.4|158
1713518100000|2024-04-19 09:15:00|778.5|777.5|778.6|777.6|778.9|777.9|777.6|776.6|449
1713518400000|2024-04-19 09:20:00|778.8|777.8|779.8|778.8|780.4|779.4|778.6|777.6|723
1713518700000|2024-04-19 09:25:00|779.9|778.9|781.4|780.4|781.6|780.6|779.4|778.4|520
1713519000000|2024-04-19 09:30:00|781.3|780.3|778.1|777.1|781.3|780.3|778.1|777.1|329
1713519300000|2024-04-19 09:35:00|777.9|776.9|778.3|777.3|778.4|777.4|777.1|776.1|162
1713519600000|2024-04-19 09:40:00|778.1|777.1|777.6|776.6|778.1|777.1|777.4|776.4|73
1713519900000|2024-04-19 09:45:00|777.8|776.8|778.6|777.6|779.6|778.6|777.3|776.3|152
1713520200000|2024-04-19 09:50:00|778.8|777.8|777.6|776.6|778.8|777.8|777.6|776.6|277
1713520500000|2024-04-19 09:55:00|777.3|776.3|776.1|775.1|777.4|776.4|774.9|773.9|490
1713520800000|2024-04-19 10:00:00|776.4|775.4|773.8|772.8|776.6|775.6|772.8|771.8|840
1713521100000|2024-04-19 10:05:00|773.6|772.6|774.1|773.1|774.9|773.9|773.6|772.6|115
1713521400000|2024-04-19 10:10:00|774|773|774.6|773.6|775|774|773.6|772.6|130
1713521700000|2024-04-19 10:15:00|774.5|773.5|774.4|773.4|774.6|773.6|773.6|772.6|192
1713522000000|2024-04-19 10:20:00|774.3|773.3|775.4|774.4|775.8|774.8|774.1|773.1|200
1713522300000|2024-04-19 10:25:00|775.6|774.6|774.6|773.6|775.6|774.6|774.1|773.1|82
1713522600000|2024-04-19 10:30:00|775|774|774.1|773.1|775|774|773.9|772.9|97
1713522900000|2024-04-19 10:35:00|774.3|773.3|775.9|774.9|776.1|775.1|773.9|772.9|1136
1713523200000|2024-04-19 10:40:00|776|775|774.9|773.9|776.8|775.8|774.6|773.6|1035
1713523500000|2024-04-19 10:45:00|775.1|774.1|776.1|775.1|776.1|775.1|774.9|773.9|463
1713523800000|2024-04-19 10:50:00|776.4|775.4|776.4|775.4|776.6|775.6|775.9|774.9|84
1713524100000|2024-04-19 10:55:00|776.6|775.6|775.6|774.6|776.6|775.6|775.4|774.4|441
1713524400000|2024-04-19 11:00:00|775.4|774.4|774.4|773.4|775.4|774.4|773.9|772.9|180
1713524700000|2024-04-19 11:05:00|774.3|773.3|772.9|771.9|774.6|773.6|772.6|771.6|571
1713525000000|2024-04-19 11:10:00|772.8|771.8|772.1|771.1|773|772|771.9|770.9|257
1713525300000|2024-04-19 11:15:00|772|771|772.6|771.6|772.6|771.6|771.9|770.9|203
1713525600000|2024-04-19 11:20:00|772.5|771.5|772.9|771.9|773.9|772.9|772.4|771.4|204
1713525900000|2024-04-19 11:25:00|772.6|771.6|772.9|771.9|772.9|771.9|772.1|771.1|325
1713526200000|2024-04-19 11:30:00|772.8|771.8|773.1|772.1|773.5|772.5|772.6|771.6|469
1713526500000|2024-04-19 11:35:00|773.4|772.4|774.6|773.6|774.9|773.9|773.1|772.1|201
1713526800000|2024-04-19 11:40:00|774.8|773.8|775.4|774.4|776|775|774.8|773.8|471
1713527100000|2024-04-19 11:45:00|775.6|774.6|776|775|776.4|775.4|775.4|774.4|336
1713527400000|2024-04-19 11:50:00|776.1|775.1|775.6|774.6|776.1|775.1|775.1|774.1|807
1713527700000|2024-04-19 11:55:00|775.4|774.4|773.1|772.1|775.5|774.5|772.9|771.9|417
1713528000000|2024-04-19 12:00:00|773.4|772.4|772.4|771.4|773.4|772.4|771.4|770.4|596
1713528300000|2024-04-19 12:05:00|772.6|771.6|774.6|773.6|775.9|774.9|772.6|771.6|341
1713528600000|2024-04-19 12:10:00|774.4|773.4|775.1|774.1|775.1|774.1|774.4|773.4|163
1713528900000|2024-04-19 12:15:00|774.9|773.9|774.9|773.9|775.1|774.1|773.8|772.8|137
1713529200000|2024-04-19 12:20:00|774.6|773.6|774.9|773.9|775.1|774.1|774.1|773.1|213
1713529500000|2024-04-19 12:25:00|774.8|773.8|775.1|774.1|775.9|774.9|774.6|773.6|383
1713529800000|2024-04-19 12:30:00|775.3|774.3|775.5|774.5|776.1|775.1|775.1|774.1|188
1713530100000|2024-04-19 12:35:00|775.4|774.4|774.9|773.9|776.1|775.1|774.6|773.6|321
1713530400000|2024-04-19 12:40:00|775|774|776.5|775.5|776.9|775.9|774.9|773.9|367
1713530700000|2024-04-19 12:45:00|776.4|775.4|776.4|775.4|777.6|776.6|776.4|775.4|912
1713531000000|2024-04-19 12:50:00|776.3|775.3|776.9|775.9|777.6|776.6|776.3|775.3|224
1713531300000|2024-04-19 12:55:00|777|776|776|775|777.3|776.3|775.1|774.1|881
1713531600000|2024-04-19 13:00:00|776.1|775.1|774.6|773.6|778|777|774.1|773.1|1714
1713531900000|2024-04-19 13:05:00|774.5|773.5|773.5|772.5|776.4|775.4|773.4|772.4|1205
1713532200000|2024-04-19 13:10:00|773.4|772.4|773|772|774.6|773.6|772.4|771.4|299
1713532500000|2024-04-19 13:15:00|773.1|772.1|777.6|776.6|777.6|776.6|771.9|770.9|583
1713532800000|2024-04-19 13:20:00|777.9|776.9|777.6|776.6|778|777|777.1|776.1|198
1713533100000|2024-04-19 13:25:00|777.4|776.4|779.1|778.1|779.1|778.1|776.6|775.6|949
1713533400000|2024-04-19 13:30:00|779|778|780.4|779.4|780.6|779.6|778.1|777.1|323
1713533700000|2024-04-19 13:35:00|780.3|779.3|780.4|779.4|782.1|781.1|779.8|778.8|446
1713534000000|2024-04-19 13:40:00|780.3|779.3|780.4|779.4|780.9|779.9|779.5|778.5|475
1713534300000|2024-04-19 13:45:00|780.3|779.3|777.9|776.9|780.3|779.3|777.5|776.5|2308
1713534600000|2024-04-19 13:50:00|777.8|776.8|778.4|777.4|778.4|777.4|776.6|775.6|330
1713534900000|2024-04-19 13:55:00|778.5|777.5|779.1|778.1|780.1|779.1|777.6|776.6|464
1713535200000|2024-04-19 14:00:00|779.3|778.3|779.5|778.5|780.8|779.8|779.3|778.3|237
1713535500000|2024-04-19 14:05:00|779.6|778.6|780.6|779.6|780.6|779.6|778.6|777.6|800
1713535800000|2024-04-19 14:10:00|780.4|779.4|779.4|778.4|781.1|780.1|779.1|778.1|944
1713536100000|2024-04-19 14:15:00|779.1|778.1|779.3|778.3|779.6|778.6|778.1|777.1|931
1713536400000|2024-04-19 14:20:00|779.1|778.1|781.1|780.1|782.4|781.4|779.1|778.1|718
1713536700000|2024-04-19 14:25:00|781|780|783.5|782.5|783.6|782.6|780.9|779.9|562
1713537000000|2024-04-19 14:30:00|783.6|782.6|782.6|781.6|783.9|782.9|782.4|781.4|333
1713537300000|2024-04-19 14:35:00|782.4|781.4|781.9|780.9|782.6|781.6|780.9|779.9|440
1713537600000|2024-04-19 14:40:00|782.1|781.1|781.4|780.4|782.6|781.6|781.1|780.1|909
1713537900000|2024-04-19 14:45:00|781.5|780.5|783.1|782.1|783.1|782.1|781.3|780.3|644
1713538200000|2024-04-19 14:50:00|783|782|783.6|782.6|784.1|783.1|782.1|781.1|340
1713538500000|2024-04-19 14:55:00|783.8|782.8|784.6|783.6|784.6|783.6|783.1|782.1|435
1713538800000|2024-04-19 15:00:00|784.9|783.9|786.9|785.9|787.1|786.1|784.9|783.9|3153
1713539100000|2024-04-19 15:05:00|787.1|786.1|786.6|785.6|787.1|786.1|785.9|784.9|692
1713539400000|2024-04-19 15:10:00|786.9|785.9|785.6|784.6|787.8|786.8|785.6|784.6|605
1713539700000|2024-04-19 15:15:00|785.9|784.9|783.6|782.6|786|785|783.4|782.4|1870
1713540000000|2024-04-19 15:20:00|783.8|782.8|782.4|781.4|783.9|782.9|782.1|781.1|1959
1713540300000|2024-04-19 15:25:00|782.3|781.3|781.1|780.1|782.9|781.9|781.1|780.1|2230
1713540600000|2024-04-19 15:30:00|781|780|780.1|779.1|781.1|780.1|778.9|777.9|1146
1713540900000|2024-04-19 15:35:00|779.9|778.9|782.3|781.3|783.1|782.1|779.9|778.9|667
1713541200000|2024-04-19 15:40:00|782.4|781.4|781.4|780.4|782.4|781.4|780.6|779.6|191
1713541500000|2024-04-19 15:45:00|781.5|780.5|782.1|781.1|782.4|781.4|781.1|780.1|282
1713541800000|2024-04-19 15:50:00|782|781|782.6|781.6|783.1|782.1|781.9|780.9|173
1713542100000|2024-04-19 15:55:00|782.5|781.5|781.4|780.4|783|782|781.1|780.1|650
1713542400000|2024-04-19 16:00:00|781.3|780.3|781.1|780.1|782.4|781.4|781|780|263
1713542700000|2024-04-19 16:05:00|781.4|780.4|782.9|781.9|782.9|781.9|781.4|780.4|352
1713543000000|2024-04-19 16:10:00|783.1|782.1|782.5|781.5|783.5|782.5|782.1|781.1|290
1713543300000|2024-04-19 16:15:00|782.4|781.4|782.8|781.8|782.9|781.9|781.9|780.9|115
1713543600000|2024-04-19 16:20:00|782.9|781.9|782.5|781.5|782.9|781.9|782.3|781.3|79
1713543900000|2024-04-19 16:25:00|782.6|781.6|782.1|781.1|782.6|781.6|781.8|780.8|90
1713544200000|2024-04-19 16:30:00|782.4|781.4|782|781|782.4|781.4|781.3|780.3|67
1713544500000|2024-04-19 16:35:00|782.1|781.1|782.6|781.6|782.6|781.6|781.9|780.9|43
1713544800000|2024-04-19 16:40:00|782.8|781.8|784.1|783.1|784.4|783.4|782.8|781.8|118
1713545100000|2024-04-19 16:45:00|784|783|783.9|782.9|784.6|783.6|783.8|782.8|1052
1713545400000|2024-04-19 16:50:00|784|783|784.4|783.4|784.4|783.4|783.4|782.4|195
1713545700000|2024-04-19 16:55:00|784.6|783.6|786.1|785.1|786.4|785.4|784.4|783.4|493
1713546000000|2024-04-19 17:00:00|786|785|784.6|783.6|786.1|785.1|784.1|783.1|1017
1713546300000|2024-04-19 17:05:00|784.8|783.8|784.4|783.4|785.1|784.1|784.1|783.1|332
1713546600000|2024-04-19 17:10:00|784.6|783.6|784.6|783.6|784.9|783.9|784.1|783.1|112
1713546900000|2024-04-19 17:15:00|784.8|783.8|786.1|785.1|786.1|785.1|784.3|783.3|201
1713547200000|2024-04-19 17:20:00|786.4|785.4|786.4|785.4|786.6|785.6|785.9|784.9|882
1713547500000|2024-04-19 17:25:00|786.3|785.3|785.4|784.4|786.4|785.4|785|784|176
1713547800000|2024-04-19 17:30:00|785.1|784.1|785.4|784.4|785.6|784.6|784.6|783.6|94
1713548100000|2024-04-19 17:35:00|785.1|784.1|785.3|784.3|785.6|784.6|784.9|783.9|71
1713548400000|2024-04-19 17:40:00|785.1|784.1|785.6|784.6|785.6|784.6|784.6|783.6|64
1713548700000|2024-04-19 17:45:00|785.5|784.5|784.6|783.6|785.6|784.6|784.3|783.3|172
1713549000000|2024-04-19 17:50:00|784.4|783.4|784.4|783.4|784.6|783.6|784.1|783.1|66
1713549300000|2024-04-19 17:55:00|784.5|783.5|783.6|782.6|784.6|783.6|783.4|782.4|123
1713549600000|2024-04-19 18:00:00|783.4|782.4|782.3|781.3|783.4|782.4|782.1|781.1|59
1713549900000|2024-04-19 18:05:00|782.4|781.4|782.1|781.1|782.4|781.4|781.3|780.3|222
1713550200000|2024-04-19 18:10:00|782|781|782.1|781.1|782.9|781.9|781.8|780.8|138
1713550500000|2024-04-19 18:15:00|782|781|782.4|781.4|782.9|781.9|781.6|780.6|169
1713550800000|2024-04-19 18:20:00|782.1|781.1|781.9|780.9|782.4|781.4|781.9|780.9|212
1713551100000|2024-04-19 18:25:00|781.6|780.6|778.9|777.9|782.4|781.4|778.9|777.9|557
1713551400000|2024-04-19 18:30:00|779|778|779.4|778.4|779.6|778.6|778.6|777.6|69
1713551700000|2024-04-19 18:35:00|779.5|778.5|780.4|779.4|780.4|779.4|779.3|778.3|437
1713552000000|2024-04-19 18:40:00|780.3|779.3|780.9|779.9|780.9|779.9|780.1|779.1|19
1713552300000|2024-04-19 18:45:00|781.1|780.1|781.4|780.4|781.9|780.9|781.1|780.1|301
1713552600000|2024-04-19 18:50:00|781.1|780.1|781.1|780.1|781.6|780.6|780.9|779.9|57
1713552900000|2024-04-19 18:55:00|781.3|780.3|782.1|781.1|782.1|781.1|781.1|780.1|29
1713553200000|2024-04-19 19:00:00|782|781|781.9|780.9|782.1|781.1|781.6|780.6|36
1713553500000|2024-04-19 19:05:00|781.8|780.8|781.6|780.6|781.9|780.9|781.4|780.4|27
1713553800000|2024-04-19 19:10:00|781.5|780.5|781.4|780.4|781.6|780.6|781.4|780.4|26
1713554100000|2024-04-19 19:15:00|781.3|780.3|781.1|780.1|781.6|780.6|780.9|779.9|59
1713554400000|2024-04-19 19:20:00|781.4|780.4|781.6|780.6|781.6|780.6|781.4|780.4|50
1713554700000|2024-04-19 19:25:00|781.4|780.4|781.1|780.1|781.9|780.9|781.1|780.1|39
1713555000000|2024-04-19 19:30:00|781.3|780.3|781.4|780.4|781.4|780.4|781.3|780.3|8
1713555300000|2024-04-19 19:35:00|781.5|780.5|781.6|780.6|781.6|780.6|781.1|780.1|20
1713555600000|2024-04-19 19:40:00|781.4|780.4|781.6|780.6|781.9|780.9|781.4|780.4|23
1713555900000|2024-04-19 19:45:00|781.9|780.9|781.4|780.4|782|781|781.1|780.1|33
1713556200000|2024-04-19 19:50:00|781.3|780.3|780.9|779.9|781.6|780.6|780.8|779.8|19
1713556500000|2024-04-19 19:55:00|781.1|780.1|781|780|781.4|780.4|780.8|779.8|26
1713556800000|2024-04-19 20:00:00|780.9|779.9|780.8|779.8|781.1|780.1|780.8|779.8|47
1713557100000|2024-04-19 20:05:00|780.9|779.9|780.5|779.5|780.9|779.9|780.4|779.4|9
1713557400000|2024-04-19 20:10:00|780.4|779.4|780.5|779.5|780.6|779.6|780.4|779.4|8
1713557700000|2024-04-19 20:15:00|780.6|779.6|780.4|779.4|780.6|779.6|780.3|779.3|10
1713558000000|2024-04-19 20:20:00|780.3|779.3|780.3|779.3|780.5|779.5|780.3|779.3|9
1713558300000|2024-04-19 20:25:00|780.4|779.4|780.6|779.6|780.6|779.6|780.4|779.4|6
1713558600000|2024-04-19 20:30:00|780.8|779.8|780.6|779.6|780.9|779.9|780.6|779.6|3
1713558900000|2024-04-19 20:35:00|780.8|779.8|780.4|779.4|780.8|779.8|780.4|779.4|18
1713559200000|2024-04-19 20:40:00|780.3|779.3|780.9|779.9|780.9|779.9|780.3|779.3|35
1713559500000|2024-04-19 20:45:00|780.8|779.8|780.8|779.8|780.9|779.9|780.6|779.6|34
1713559800000|2024-04-19 20:50:00|780.9|779.9|781|780|781|780|780.6|779.6|3
1713560100000|2024-04-19 20:55:00|780.9|779.9|781.3|780.3|781.3|780.3|780.5|779.5|19
1713736800000|2024-04-21 22:00:00|779.1|776.1|778.5|777.5|779.6|778.4|776.9|775.9|36
1713737100000|2024-04-21 22:05:00|778.3|777.3|778.5|777.5|778.5|777.5|778.3|777.3|0
1713737400000|2024-04-21 22:10:00|778.3|777.3|778.8|777.8|778.9|777.9|778.3|777.3|0
1713737700000|2024-04-21 22:15:00|778.9|777.9|779|778|779.1|778.1|778.8|777.8|0
1713738000000|2024-04-21 22:20:00|778.9|777.9|778.8|777.8|779.3|778.3|778.8|777.8|7
1713738300000|2024-04-21 22:25:00|778.6|777.6|779.1|778.1|779.5|778.5|778.6|777.6|13
1713738600000|2024-04-21 22:30:00|779.3|778.3|778.9|777.9|779.3|778.3|778.8|777.8|1
1713738900000|2024-04-21 22:35:00|779|778|778.5|777.5|779|778|778.5|777.5|3
1713739200000|2024-04-21 22:40:00|778.6|777.6|778.5|777.5|778.8|777.8|778.5|777.5|2
1713739500000|2024-04-21 22:45:00|778.6|777.6|778.4|777.4|778.6|777.6|778.4|777.4|7
1713739800000|2024-04-21 22:50:00|778.5|777.5|778.5|777.5|778.8|777.8|778.4|777.4|6
1713740100000|2024-04-21 22:55:00|778.4|777.4|777.8|776.8|778.5|777.5|777.6|776.6|14
1713740400000|2024-04-21 23:00:00|777.6|776.6|778.3|777.3|778.3|777.3|777.6|776.6|2
1713740700000|2024-04-21 23:05:00|778.1|777.1|778|777|778.3|777.3|778|777|1
1713741000000|2024-04-21 23:10:00|778.1|777.1|778.3|777.3|778.4|777.4|778.1|777.1|1
1713741300000|2024-04-21 23:15:00|778.4|777.4|779.6|778.6|779.8|778.8|778.3|777.3|0
1713741600000|2024-04-21 23:20:00|779.8|778.8|779|778|779.8|778.8|779|778|0
1713741900000|2024-04-21 23:25:00|779.3|778.3|779|778|779.3|778.3|779|778|0
1713742200000|2024-04-21 23:30:00|779.1|778.1|779.1|778.1|779.3|778.3|779.1|778.1|0
1713742500000|2024-04-21 23:35:00|779|778|779|778|779.3|778.3|779|778|0
1713742800000|2024-04-21 23:40:00|779.1|778.1|778.9|777.9|779.4|778.4|778.9|777.9|0
1713743100000|2024-04-21 23:45:00|778.8|777.8|778.8|777.8|779|778|778.8|777.8|0
1713743400000|2024-04-21 23:50:00|778.5|777.5|777.8|776.8|778.5|777.5|777.8|776.8|0
1713743700000|2024-04-21 23:55:00|777.5|776.5|777|776|777.5|776.5|777|776|0
1713744000000|2024-04-22 00:00:00|776.8|775.8|775.8|774.8|777.1|776.1|774.8|773.8|24
1713744300000|2024-04-22 00:05:00|775.6|774.6|777|776|777.1|776.1|775.5|774.5|3
1713744600000|2024-04-22 00:10:00|777.1|776.1|776.5|775.5|777.3|776.3|776.5|775.5|1
1713744900000|2024-04-22 00:15:00|776.6|775.6|776.8|775.8|777.3|776.3|776.4|775.4|2
1713745200000|2024-04-22 00:20:00|776.6|775.6|776.3|775.3|776.8|775.8|776.3|775.3|1
1713745500000|2024-04-22 00:25:00|776|775|776|775|776.5|775.5|775.9|774.9|0
1713745800000|2024-04-22 00:30:00|776.1|775.1|776.3|775.3|776.5|775.5|776|775|0
1713746100000|2024-04-22 00:35:00|776.1|775.1|776.3|775.3|776.4|775.4|776.1|775.1|0
1713746400000|2024-04-22 00:40:00|776.4|775.4|776.3|775.3|776.4|775.4|776|775|2
1713746700000|2024-04-22 00:45:00|776.4|775.4|776.4|775.4|776.5|775.5|776.3|775.3|1
1713747000000|2024-04-22 00:50:00|776.5|775.5|776.4|775.4|776.5|775.5|776|775|19
1713747300000|2024-04-22 00:55:00|776.3|775.3|776.1|775.1|776.4|775.4|775.6|774.6|18
1713747600000|2024-04-22 01:00:00|776|775|775.8|774.8|777.3|776.3|774.3|773.3|45
1713747900000|2024-04-22 01:05:00|775.5|774.5|775.8|774.8|776.8|775.8|775.3|774.3|3
1713748200000|2024-04-22 01:10:00|775.6|774.6|776.8|775.8|777.4|776.4|775.3|774.3|4
1713748500000|2024-04-22 01:15:00|776.5|775.5|776|775|776.8|775.8|776|775|0
1713748800000|2024-04-22 01:20:00|775.8|774.8|775.8|774.8|776|775|775.3|774.3|0
1713749100000|2024-04-22 01:25:00|776|775|775.5|774.5|776|775|775.5|774.5|0
1713749400000|2024-04-22 01:30:00|775.6|774.6|775.1|774.1|775.8|774.8|775.1|774.1|0
1713749700000|2024-04-22 01:35:00|775.3|774.3|775.3|774.3|775.3|774.3|774.6|773.6|10
1713750000000|2024-04-22 01:40:00|775.5|774.5|774.9|773.9|775.8|774.8|774.8|773.8|0
1713750300000|2024-04-22 01:45:00|774.8|773.8|774.1|773.1|775|774|774|773|4
1713750600000|2024-04-22 01:50:00|774.3|773.3|773.6|772.6|774.4|773.4|773.5|772.5|6
1713750900000|2024-04-22 01:55:00|773.5|772.5|773.8|772.8|774|773|773.4|772.4|2
1713751200000|2024-04-22 02:00:00|773.9|772.9|774|773|774.1|773.1|773.1|772.1|5
1713751500000|2024-04-22 02:05:00|774.1|773.1|774|773|774.3|773.3|773.6|772.6|8
1713751800000|2024-04-22 02:10:00|774.1|773.1|774|773|774.3|773.3|773.9|772.9|11
1713752100000|2024-04-22 02:15:00|774.1|773.1|774.5|773.5|774.5|773.5|774|773|0
1713752400000|2024-04-22 02:20:00|774.4|773.4|774.5|773.5|774.5|773.5|774.3|773.3|14
1713752700000|2024-04-22 02:25:00|774.6|773.6|774.6|773.6|774.8|773.8|774.5|773.5|7
1713753000000|2024-04-22 02:30:00|774.9|773.9|775.9|774.9|775.9|774.9|774.9|773.9|34
1713753300000|2024-04-22 02:35:00|775.6|774.6|775.4|774.4|775.6|774.6|775.4|774.4|13
1713753600000|2024-04-22 02:40:00|775.3|774.3|774.8|773.8|775.3|774.3|774.5|773.5|1
1713753900000|2024-04-22 02:45:00|774.9|773.9|775.4|774.4|775.5|774.5|774.5|773.5|8
1713754200000|2024-04-22 02:50:00|775.3|774.3|775.5|774.5|775.8|774.8|775.1|774.1|0
1713754500000|2024-04-22 02:55:00|775.4|774.4|775.4|774.4|775.6|774.6|775.4|774.4|0
1713754800000|2024-04-22 03:00:00|775.5|774.5|775|774|775.5|774.5|774.8|773.8|2
1713755100000|2024-04-22 03:05:00|774.9|773.9|774.9|773.9|775|774|774.8|773.8|0
1713755400000|2024-04-22 03:10:00|775|774|774.8|773.8|775|774|774.6|773.6|0
1713755700000|2024-04-22 03:15:00|774.9|773.9|774.3|773.3|775|774|774|773|0
1713756000000|2024-04-22 03:20:00|774.1|773.1|775|774|775|774|774|773|0
1713756300000|2024-04-22 03:25:00|774.9|773.9|774.8|773.8|775|774|774.6|773.6|0
1713756600000|2024-04-22 03:30:00|775.1|774.1|775.6|774.6|775.8|774.8|775.1|774.1|26
1713756900000|2024-04-22 03:35:00|775.5|774.5|775.6|774.6|775.6|774.6|775.5|774.5|0
1713757200000|2024-04-22 03:40:00|775.8|774.8|775.6|774.6|775.8|774.8|775.5|774.5|1
1713757500000|2024-04-22 03:45:00|775.8|774.8|775.8|774.8|775.9|774.9|775.5|774.5|0
1713757800000|2024-04-22 03:50:00|775.9|774.9|775.8|774.8|775.9|774.9|775.6|774.6|0
1713758100000|2024-04-22 03:55:00|775.9|774.9|775.3|774.3|775.9|774.9|775.1|774.1|1
1713758400000|2024-04-22 04:00:00|775.1|774.1|775.4|774.4|775.4|774.4|775.1|774.1|0
1713758700000|2024-04-22 04:05:00|775.5|774.5|775.4|774.4|775.5|774.5|775.4|774.4|0
1713759000000|2024-04-22 04:10:00|775.5|774.5|775.5|774.5|775.5|774.5|775.4|774.4|0
1713759300000|2024-04-22 04:15:00|775.4|774.4|776|775|776|775|775.4|774.4|10
1713759600000|2024-04-22 04:20:00|775.8|774.8|775.6|774.6|775.8|774.8|775.5|774.5|0
1713759900000|2024-04-22 04:25:00|775.8|774.8|775.5|774.5|775.9|774.9|775.5|774.5|1
1713760200000|2024-04-22 04:30:00|775.4|774.4|774.5|773.5|775.4|774.4|774.1|773.1|31
1713760500000|2024-04-22 04:35:00|774.6|773.6|774.5|773.5|774.6|773.6|774.4|773.4|0
1713760800000|2024-04-22 04:40:00|774.6|773.6|774.5|773.5|774.6|773.6|774.3|773.3|0
1713761100000|2024-04-22 04:45:00|774.4|773.4|774.8|773.8|774.8|773.8|774.4|773.4|0
1713761400000|2024-04-22 04:50:00|774.6|773.6|774.9|773.9|774.9|773.9|774.6|773.6|0
1713761700000|2024-04-22 04:55:00|774.8|773.8|774.9|773.9|774.9|773.9|774.5|773.5|0
1713762000000|2024-04-22 05:00:00|775|774|775.1|774.1|775.4|774.4|774.9|773.9|25
1713762300000|2024-04-22 05:05:00|775.3|774.3|775.1|774.1|775.4|774.4|775.1|774.1|0
1713762600000|2024-04-22 05:10:00|775.3|774.3|775|774|775.3|774.3|774.9|773.9|0
1713762900000|2024-04-22 05:15:00|774.9|773.9|775|774|775.1|774.1|774.6|773.6|8
1713763200000|2024-04-22 05:20:00|774.9|773.9|774.8|773.8|775|774|774.6|773.6|0
1713763500000|2024-04-22 05:25:00|774.6|773.6|774.9|773.9|775.1|774.1|774.6|773.6|0
1713763800000|2024-04-22 05:30:00|774.8|773.8|774.3|773.3|774.8|773.8|774|773|2
1713764100000|2024-04-22 05:35:00|774.1|773.1|774|773|774.3|773.3|773.9|772.9|16
1713764400000|2024-04-22 05:40:00|773.9|772.9|773.5|772.5|774|773|773.5|772.5|3
1713764700000|2024-04-22 05:45:00|773.6|772.6|773.3|772.3|773.8|772.8|773|772|13
1713765000000|2024-04-22 05:50:00|773.1|772.1|773|772|773.5|772.5|772.9|771.9|27
1713765300000|2024-04-22 05:55:00|772.9|771.9|772.9|771.9|773.3|772.3|772.9|771.9|10
1713765600000|2024-04-22 06:00:00|773|772|772.9|771.9|773.5|772.5|772.9|771.9|13
1713765900000|2024-04-22 06:05:00|773|772|772.9|771.9|773.1|772.1|772.9|771.9|76
1713766200000|2024-04-22 06:10:00|773|772|771.8|770.8|773.1|772.1|771.8|770.8|245
1713766500000|2024-04-22 06:15:00|771.6|770.6|772.3|771.3|772.4|771.4|771.6|770.6|8
1713766800000|2024-04-22 06:20:00|772.1|771.1|771.1|770.1|772.1|771.1|770.6|769.6|345
1713767100000|2024-04-22 06:25:00|771|770|771.4|770.4|771.8|770.8|771|770|62
1713767400000|2024-04-22 06:30:00|771.5|770.5|770.9|769.9|771.6|770.6|770.8|769.8|94
1713767700000|2024-04-22 06:35:00|771|770|771.4|770.4|771.4|770.4|770.8|769.8|61
1713768000000|2024-04-22 06:40:00|771.5|770.5|770.9|769.9|771.8|770.8|770.9|769.9|61
1713768300000|2024-04-22 06:45:00|770.8|769.8|769.3|768.3|770.8|769.8|769.1|768.1|2684
1713768600000|2024-04-22 06:50:00|769.1|768.1|769.4|768.4|769.9|768.9|768.9|767.9|195
1713768900000|2024-04-22 06:55:00|769.1|768.1|768.9|767.9|769.8|768.8|768.6|767.6|311
1713769200000|2024-04-22 07:00:00|769|768|769.9|768.9|770.1|769.1|768.6|767.6|254
1713769500000|2024-04-22 07:05:00|770|769|770.4|769.4|770.6|769.6|769.4|768.4|246
1713769800000|2024-04-22 07:10:00|770.3|769.3|769.8|768.8|770.4|769.4|769.4|768.4|146
1713770100000|2024-04-22 07:15:00|769.6|768.6|769.3|768.3|769.8|768.8|768.9|767.9|63
1713770400000|2024-04-22 07:20:00|769.4|768.4|768.3|767.3|769.4|768.4|767.9|766.9|77
1713770700000|2024-04-22 07:25:00|768.1|767.1|768.1|767.1|768.8|767.8|768|767|54
1713771000000|2024-04-22 07:30:00|768|767|767.6|766.6|768.8|767.8|767.6|766.6|63
1713771300000|2024-04-22 07:35:00|767.4|766.4|767.8|766.8|767.8|766.8|766.4|765.4|314
1713771600000|2024-04-22 07:40:00|767.9|766.9|768.3|767.3|768.3|767.3|767.4|766.4|107
1713771900000|2024-04-22 07:45:00|768|767|767.8|766.8|768|767|767.1|766.1|134
1713772200000|2024-04-22 07:50:00|767.6|766.6|767.1|766.1|768|767|767.1|766.1|429
1713772500000|2024-04-22 07:55:00|766.9|765.9|768.1|767.1|768.6|767.6|766.9|765.9|389
1713772800000|2024-04-22 08:00:00|768|767|768.8|767.8|769.1|768.1|767.4|766.4|574
1713773100000|2024-04-22 08:05:00|768.6|767.6|768.6|767.6|769.4|768.4|768.1|767.1|275
1713773400000|2024-04-22 08:10:00|768.8|767.8|768.9|767.9|769.1|768.1|768.3|767.3|115
1713773700000|2024-04-22 08:15:00|769.1|768.1|768.9|767.9|769.1|768.1|768.1|767.1|525
1713774000000|2024-04-22 08:20:00|769|768|771.9|770.9|772.1|771.1|768.9|767.9|393
1713774300000|2024-04-22 08:25:00|771.6|770.6|771.9|770.9|772.1|771.1|770.9|769.9|277
1713774600000|2024-04-22 08:30:00|771.8|770.8|771.6|770.6|771.9|770.9|770.6|769.6|768
1713774900000|2024-04-22 08:35:00|771.8|770.8|774.4|773.4|774.8|773.8|771.8|770.8|886
1713775200000|2024-04-22 08:40:00|774.5|773.5|776.1|775.1|776.1|775.1|774.5|773.5|416
1713775500000|2024-04-22 08:45:00|776.4|775.4|776.9|775.9|777.6|776.6|776.1|775.1|261
1713775800000|2024-04-22 08:50:00|776.6|775.6|777.6|776.6|777.9|776.9|776.6|775.6|81
1713776100000|2024-04-22 08:55:00|777.8|776.8|776.4|775.4|777.8|776.8|776.1|775.1|412
1713776400000|2024-04-22 09:00:00|776.3|775.3|778.4|777.4|778.9|777.9|775.6|774.6|221
1713776700000|2024-04-22 09:05:00|778.5|777.5|778.8|777.8|779.1|778.1|778.1|777.1|461
1713777000000|2024-04-22 09:10:00|778.9|777.9|779.5|778.5|779.6|778.6|778.4|777.4|196
1713777300000|2024-04-22 09:15:00|779.6|778.6|780.1|779.1|780.6|779.6|779.4|778.4|336
1713777600000|2024-04-22 09:20:00|780.3|779.3|780.6|779.6|780.9|779.9|780.1|779.1|634
1713777900000|2024-04-22 09:25:00|780.8|779.8|779.6|778.6|781.1|780.1|779.3|778.3|359
1713778200000|2024-04-22 09:30:00|779.8|778.8|780.4|779.4|781.4|780.4|779.6|778.6|167
1713778500000|2024-04-22 09:35:00|780.1|779.1|780|779|780.6|779.6|779.8|778.8|214
1713778800000|2024-04-22 09:40:00|779.9|778.9|779.9|778.9|780.4|779.4|779.9|778.9|65
1713779100000|2024-04-22 09:45:00|780|779|780.9|779.9|781|780|779.8|778.8|68
1713779400000|2024-04-22 09:50:00|780.6|779.6|780.8|779.8|780.8|779.8|779.9|778.9|120
1713779700000|2024-04-22 09:55:00|780.6|779.6|780.6|779.6|781.3|780.3|780.4|779.4|348
1713780000000|2024-04-22 10:00:00|780.5|779.5|778.4|777.4|781|780|778.4|777.4|638
1713780300000|2024-04-22 10:05:00|778.8|777.8|777.9|776.9|779.6|778.6|777.8|776.8|174
1713780600000|2024-04-22 10:10:00|778.1|777.1|778.9|777.9|779.6|778.6|778.1|777.1|257
1713780900000|2024-04-22 10:15:00|778.8|777.8|779.5|778.5|779.6|778.6|778.8|777.8|99
1713781200000|2024-04-22 10:20:00|779.6|778.6|780.1|779.1|780.6|779.6|779.1|778.1|176
1713781500000|2024-04-22 10:25:00|780.3|779.3|780|779|780.3|779.3|779.6|778.6|31
1713781800000|2024-04-22 10:30:00|779.9|778.9|779.6|778.6|780.1|779.1|779.6|778.6|38
1713782100000|2024-04-22 10:35:00|779.8|778.8|777.9|776.9|779.8|778.8|777.8|776.8|126
1713782400000|2024-04-22 10:40:00|778|777|779.9|778.9|780.4|779.4|777.9|776.9|363
1713782700000|2024-04-22 10:45:00|779.8|778.8|779.6|778.6|779.9|778.9|779.3|778.3|106
1713783000000|2024-04-22 10:50:00|779.5|778.5|779.6|778.6|780|779|779.1|778.1|177
1713783300000|2024-04-22 10:55:00|779.8|778.8|779.3|778.3|780.1|779.1|779.3|778.3|96
1713783600000|2024-04-22 11:00:00|779.4|778.4|778.8|777.8|779.6|778.6|778.6|777.6|274
1713783900000|2024-04-22 11:05:00|778.6|777.6|779.3|778.3|779.4|778.4|778.6|777.6|74
1713784200000|2024-04-22 11:10:00|779.1|778.1|779|778|779.8|778.8|778.9|777.9|34
1713784500000|2024-04-22 11:15:00|778.9|777.9|779.8|778.8|780.3|779.3|778.9|777.9|191
1713784800000|2024-04-22 11:20:00|779.9|778.9|778.8|777.8|779.9|778.9|778.6|777.6|79
1713785100000|2024-04-22 11:25:00|778.9|777.9|777.9|776.9|779|778|777.5|776.5|110
1713785400000|2024-04-22 11:30:00|777.8|776.8|779.1|778.1|779.4|778.4|777.6|776.6|80
1713785700000|2024-04-22 11:35:00|779.3|778.3|779.4|778.4|779.9|778.9|779|778|95
1713786000000|2024-04-22 11:40:00|779.1|778.1|777.8|776.8|779.3|778.3|777.5|776.5|139
1713786300000|2024-04-22 11:45:00|777.9|776.9|776.5|775.5|778|777|775.9|774.9|1022
1713786600000|2024-04-22 11:50:00|776.4|775.4|776.3|775.3|776.6|775.6|776.1|775.1|82
1713786900000|2024-04-22 11:55:00|776.4|775.4|775.4|774.4|776.6|775.6|775.3|774.3|320
1713787200000|2024-04-22 12:00:00|775.3|774.3|774.1|773.1|775.4|774.4|773.8|772.8|381
1713787500000|2024-04-22 12:05:00|773.9|772.9|773.6|772.6|774.1|773.1|773.1|772.1|365
1713787800000|2024-04-22 12:10:00|773.5|772.5|774.1|773.1|774.4|773.4|773|772|161
1713788100000|2024-04-22 12:15:00|774|773|774.1|773.1|774.4|773.4|773.6|772.6|121
1713788400000|2024-04-22 12:20:00|774.3|773.3|773.5|772.5|774.3|773.3|773.3|772.3|44
1713788700000|2024-04-22 12:25:00|773.6|772.6|776.8|775.8|777|776|773.6|772.6|1515
1713789000000|2024-04-22 12:30:00|776.9|775.9|776.5|775.5|777.6|776.6|776.4|775.4|299
1713789300000|2024-04-22 12:35:00|776.6|775.6|776.8|775.8|777.5|776.5|776.3|775.3|118
1713789600000|2024-04-22 12:40:00|776.6|775.6|776.6|775.6|776.6|775.6|775.9|774.9|60
1713789900000|2024-04-22 12:45:00|776.5|775.5|776.1|775.1|776.9|775.9|775.9|774.9|115
1713790200000|2024-04-22 12:50:00|776|775|775.5|774.5|776.4|775.4|775|774|115
1713790500000|2024-04-22 12:55:00|775.6|774.6|776.6|775.6|776.9|775.9|774.6|773.6|131
1713790800000|2024-04-22 13:00:00|776.5|775.5|775.5|774.5|777.3|776.3|773.3|772.3|349
1713791100000|2024-04-22 13:05:00|775.4|774.4|772.6|771.6|776.6|775.6|772.4|771.4|213
1713791400000|2024-04-22 13:10:00|772.8|771.8|773.3|772.3|773.4|772.4|770.1|769.1|202
1713791700000|2024-04-22 13:15:00|773.1|772.1|771.9|770.9|773.6|772.6|771.3|770.3|353
1713792000000|2024-04-22 13:20:00|771.8|770.8|773.5|772.5|773.9|772.9|771.6|770.6|1050
1713792300000|2024-04-22 13:25:00|773.6|772.6|774.6|773.6|774.9|773.9|773|772|136
1713792600000|2024-04-22 13:30:00|774.5|773.5|771.8|770.8|775.1|774.1|771.6|770.6|428
1713792900000|2024-04-22 13:35:00|771.6|770.6|773|772|773.1|772.1|770.6|769.6|578
1713793200000|2024-04-22 13:40:00|772.9|771.9|774.8|773.8|775.9|774.9|772|771|167
1713793500000|2024-04-22 13:45:00|774.9|773.9|777.4|776.4|777.6|776.6|774.1|773.1|672
1713793800000|2024-04-22 13:50:00|777.5|776.5|777.8|776.8|778.5|777.5|776.9|775.9|217
1713794100000|2024-04-22 13:55:00|777.6|776.6|777.3|776.3|778.1|777.1|776.4|775.4|242
1713794400000|2024-04-22 14:00:00|777.4|776.4|777.6|776.6|778.4|777.4|777.1|776.1|137
1713794700000|2024-04-22 14:05:00|777.8|776.8|779.3|778.3|779.9|778.9|777.1|776.1|183
1713795000000|2024-04-22 14:10:00|779|778|778.4|777.4|779.3|778.3|778|777|1388
1713795300000|2024-04-22 14:15:00|778.3|777.3|780.1|779.1|780.4|779.4|778|777|181
1713795600000|2024-04-22 14:20:00|780.4|779.4|780.4|779.4|781.1|780.1|780|779|376
1713795900000|2024-04-22 14:25:00|780.5|779.5|780.1|779.1|780.9|779.9|779.6|778.6|379
1713796200000|2024-04-22 14:30:00|780.3|779.3|781.6|780.6|782.1|781.1|779.4|778.4|650
1713796500000|2024-04-22 14:35:00|781.4|780.4|781.1|780.1|781.6|780.6|780.6|779.6|280
1713796800000|2024-04-22 14:40:00|781.4|780.4|781|780|781.6|780.6|780.4|779.4|325
1713797100000|2024-04-22 14:45:00|781.1|780.1|780.6|779.6|781.4|780.4|780|779|787
1713797400000|2024-04-22 14:50:00|780.5|779.5|779.1|778.1|780.9|779.9|779|778|139
1713797700000|2024-04-22 14:55:00|779.3|778.3|779.9|778.9|780.1|779.1|779.1|778.1|147
1713798000000|2024-04-22 15:00:00|779.8|778.8|780.4|779.4|780.5|779.5|779.6|778.6|269
1713798300000|2024-04-22 15:05:00|780.1|779.1|778.4|777.4|780.3|779.3|778.3|777.3|588
1713798600000|2024-04-22 15:10:00|778.5|777.5|776.3|775.3|778.6|777.6|776.3|775.3|1784
1713798900000|2024-04-22 15:15:00|776.4|775.4|776.6|775.6|777.5|776.5|776.1|775.1|378
1713799200000|2024-04-22 15:20:00|776.8|775.8|776.6|775.6|776.9|775.9|775.6|774.6|430
1713799500000|2024-04-22 15:25:00|776.8|775.8|779.4|778.4|779.9|778.9|776.4|775.4|1301
1713799800000|2024-04-22 15:30:00|779.3|778.3|780.3|779.3|780.9|779.9|779.1|778.1|980
1713800100000|2024-04-22 15:35:00|780.4|779.4|779.6|778.6|781.1|780.1|779.6|778.6|174
1713800400000|2024-04-22 15:40:00|779.8|778.8|780.4|779.4|780.5|779.5|779.4|778.4|75
1713800700000|2024-04-22 15:45:00|780.5|779.5|780.8|779.8|781.5|780.5|780.5|779.5|241
1713801000000|2024-04-22 15:50:00|780.9|779.9|782|781|782.3|781.3|780.6|779.6|288
1713801300000|2024-04-22 15:55:00|782.1|781.1|782.4|781.4|782.9|781.9|782|781|802
1713801600000|2024-04-22 16:00:00|782.5|781.5|782|781|783.4|782.4|782|781|121
1713801900000|2024-04-22 16:05:00|782.1|781.1|782|781|782.4|781.4|781.6|780.6|90
1713802200000|2024-04-22 16:10:00|781.9|780.9|781.4|780.4|782.1|781.1|781.1|780.1|180
1713802500000|2024-04-22 16:15:00|781.5|780.5|782|781|782.1|781.1|781.4|780.4|130
1713802800000|2024-04-22 16:20:00|781.9|780.9|780.6|779.6|781.9|780.9|780.4|779.4|117
1713803100000|2024-04-22 16:25:00|780.8|779.8|780.6|779.6|781.1|780.1|779.6|778.6|129
1713803400000|2024-04-22 16:30:00|780.8|779.8|780.3|779.3|781|780|779.5|778.5|324
1713803700000|2024-04-22 16:35:00|780.4|779.4|780.4|779.4|780.8|779.8|780.1|779.1|56
1713804000000|2024-04-22 16:40:00|780.5|779.5|782.5|781.5|782.8|781.8|780.5|779.5|101
1713804300000|2024-04-22 16:45:00|782.4|781.4|782.3|781.3|782.6|781.6|781.5|780.5|124
1713804600000|2024-04-22 16:50:00|782.4|781.4|781.8|780.8|782.4|781.4|781.1|780.1|39
1713804900000|2024-04-22 16:55:00|781.6|780.6|781.9|780.9|782.4|781.4|781.6|780.6|68
1713805200000|2024-04-22 17:00:00|782.1|781.1|781.4|780.4|782.3|781.3|781.3|780.3|39
1713805500000|2024-04-22 17:05:00|781.5|780.5|782.1|781.1|782.6|781.6|781.4|780.4|58
1713805800000|2024-04-22 17:10:00|782.3|781.3|782.1|781.1|782.9|781.9|782|781|52
1713806100000|2024-04-22 17:15:00|782|781|782.8|781.8|782.8|781.8|781.9|780.9|246
1713806400000|2024-04-22 17:20:00|782.6|781.6|782.8|781.8|782.9|781.9|782.4|781.4|48
1713806700000|2024-04-22 17:25:00|782.9|781.9|782.1|781.1|783.1|782.1|782|781|51
1713807000000|2024-04-22 17:30:00|782|781|781.8|780.8|782.3|781.3|781.6|780.6|64
1713807300000|2024-04-22 17:35:00|781.6|780.6|781.9|780.9|782.3|781.3|781.6|780.6|31
1713807600000|2024-04-22 17:40:00|782|781|782.1|781.1|782.1|781.1|781.4|780.4|47
1713807900000|2024-04-22 17:45:00|782.3|781.3|781.1|780.1|782.3|781.3|780.9|779.9|68
1713808200000|2024-04-22 17:50:00|781.3|780.3|781.4|780.4|781.9|780.9|781.1|780.1|32
1713808500000|2024-04-22 17:55:00|781.1|780.1|780.4|779.4|781.5|780.5|780.1|779.1|44
1713808800000|2024-04-22 18:00:00|780.5|779.5|780.6|779.6|781|780|780.3|779.3|98
1713809100000|2024-04-22 18:05:00|780.8|779.8|780.8|779.8|781.1|780.1|780.1|779.1|157
1713809400000|2024-04-22 18:10:00|780.6|779.6|780.4|779.4|781.1|780.1|779.8|778.8|155
1713809700000|2024-04-22 18:15:00|780.5|779.5|781.8|780.8|782.1|781.1|780.5|779.5|127
1713810000000|2024-04-22 18:20:00|781.9|780.9|781.9|780.9|782.1|781.1|780.9|779.9|326
1713810300000|2024-04-22 18:25:00|781.8|780.8|782.9|781.9|783.1|782.1|781.4|780.4|454
1713810600000|2024-04-22 18:30:00|782.8|781.8|783.1|782.1|783.5|782.5|782.6|781.6|147
1713810900000|2024-04-22 18:35:00|783.5|782.5|783.9|782.9|784|783|783.5|782.5|1175
1713811200000|2024-04-22 18:40:00|784|783|783.4|782.4|784|783|783.4|782.4|25
1713811500000|2024-04-22 18:45:00|783.5|782.5|783.9|782.9|784.1|783.1|783.5|782.5|36
1713811800000|2024-04-22 18:50:00|784|783|784|783|784|783|783.8|782.8|35
1713812100000|2024-04-22 18:55:00|784.1|783.1|784|783|784.1|783.1|783.9|782.9|11
1713812400000|2024-04-22 19:00:00|784.1|783.1|784|783|784.1|783.1|783.6|782.6|19
1713812700000|2024-04-22 19:05:00|784.1|783.1|784.1|783.1|784.4|783.4|784|783|153
1713813000000|2024-04-22 19:10:00|784|783|783.9|782.9|784.1|783.1|783.9|782.9|16
1713813300000|2024-04-22 19:15:00|784|783|783.8|782.8|784|783|783.6|782.6|44
1713813600000|2024-04-22 19:20:00|783.6|782.6|783.6|782.6|783.9|782.9|783.6|782.6|34
1713813900000|2024-04-22 19:25:00|783.9|782.9|783.8|782.8|783.9|782.9|783.6|782.6|14
1713814200000|2024-04-22 19:30:00|783.6|782.6|783.8|782.8|783.9|782.9|783.5|782.5|35
1713814500000|2024-04-22 19:35:00|783.6|782.6|783.6|782.6|783.9|782.9|783.5|782.5|3
1713814800000|2024-04-22 19:40:00|783.8|782.8|783.8|782.8|783.9|782.9|783.8|782.8|12
1713815100000|2024-04-22 19:45:00|783.9|782.9|784.1|783.1|784.1|783.1|783.8|782.8|8
1713815400000|2024-04-22 19:50:00|784|783|784.3|783.3|784.4|783.4|784|783|46
1713815700000|2024-04-22 19:55:00|784.4|783.4|784.3|783.3|784.5|783.5|784.1|783.1|28
1713816000000|2024-04-22 20:00:00|784.4|783.4|784.4|783.4|784.4|783.4|784.3|783.3|5
1713816300000|2024-04-22 20:05:00|784.5|783.5|784.8|783.8|784.9|783.9|784.5|783.5|0
1713816600000|2024-04-22 20:10:00|784.6|783.6|784.6|783.6|784.9|783.9|784.5|783.5|4
1713816900000|2024-04-22 20:15:00|784.5|783.5|784.4|783.4|784.6|783.6|784.4|783.4|1
1713817200000|2024-04-22 20:20:00|784.5|783.5|784.5|783.5|784.5|783.5|784.4|783.4|0
1713817500000|2024-04-22 20:25:00|784.4|783.4|784.6|783.6|784.9|783.9|784.4|783.4|5
1713817800000|2024-04-22 20:30:00|784.8|783.8|785|784|785|784|784.6|783.6|0
1713818100000|2024-04-22 20:35:00|784.9|783.9|785.1|784.1|785.1|784.1|784.9|783.9|2
1713818400000|2024-04-22 20:40:00|785|784|785|784|785.1|784.1|785|784|8
1713818700000|2024-04-22 20:45:00|785.1|784.1|785|784|785.1|784.1|784.9|783.9|8
1713819000000|2024-04-22 20:50:00|785.1|784.1|785.1|784.1|785.4|784.4|785|784|8
1713819300000|2024-04-22 20:55:00|785|784|784.6|783.6|785.1|784.1|784.6|783.6|28
1713819600000|2024-04-22 21:00:00|784.5|783.5|785.3|782.3|785.4|783.5|784.5|782.1|0
1713820500000|2024-04-22 21:15:00|785|782|785.1|782.1|785.1|782.1|785|782|0
1713820800000|2024-04-22 21:20:00|785.3|782.3|785.3|782.3|785.3|782.3|785.3|782.3|0
1713821100000|2024-04-22 21:25:00|785.1|782.1|785.4|782.4|785.5|782.5|785.1|782.1|0
1713822900000|2024-04-22 21:55:00|785.5|782.5|785.5|782.5|785.5|782.5|785.5|782.5|1
1713830400000|2024-04-23 00:00:00|785|784|785|784|785.5|784.5|784.9|783.9|27
1713830700000|2024-04-23 00:05:00|784.9|783.9|784.8|783.8|785.3|784.3|784.5|783.5|0
1713831000000|2024-04-23 00:10:00|784.5|783.5|785|784|785|784|784.3|783.3|2
1713831300000|2024-04-23 00:15:00|785.3|784.3|785.8|784.8|785.8|784.8|785.3|784.3|0
1713831600000|2024-04-23 00:20:00|785.9|784.9|785.5|784.5|786.1|785.1|785.5|784.5|0
1713831900000|2024-04-23 00:25:00|785.8|784.8|785.8|784.8|785.8|784.8|785.8|784.8|0
1713832200000|2024-04-23 00:30:00|786|785|786.3|785.3|786.8|785.8|786|785|2
1713832500000|2024-04-23 00:35:00|786.5|785.5|786.3|785.3|786.5|785.5|786.3|785.3|5
1713832800000|2024-04-23 00:40:00|786.5|785.5|786.3|785.3|786.5|785.5|786.3|785.3|8
1713833100000|2024-04-23 00:45:00|786.1|785.1|786.3|785.3|786.5|785.5|786.1|785.1|1
1713833400000|2024-04-23 00:50:00|786|785|786.5|785.5|786.5|785.5|786|785|4
1713833700000|2024-04-23 00:55:00|786.8|785.8|786.8|785.8|786.8|785.8|786.5|785.5|2
1713834000000|2024-04-23 01:00:00|786.6|785.6|786.8|785.8|787.3|786.3|786.5|785.5|3
1713834300000|2024-04-23 01:05:00|786.6|785.6|785.8|784.8|787|786|785.6|784.6|1
1713834600000|2024-04-23 01:10:00|786|785|786.5|785.5|786.5|785.5|785.8|784.8|0
1713834900000|2024-04-23 01:15:00|786.3|785.3|786.8|785.8|786.8|785.8|786|785|0
1713835200000|2024-04-23 01:20:00|786.5|785.5|786.5|785.5|786.8|785.8|786.5|785.5|0
1713835500000|2024-04-23 01:25:00|786.3|785.3|784.8|783.8|786.3|785.3|784.8|783.8|0
1713835800000|2024-04-23 01:30:00|784.5|783.5|783.8|782.8|784.6|783.6|783.8|782.8|1
1713836100000|2024-04-23 01:35:00|784|783|783.3|782.3|784|783|783.1|782.1|4
1713836400000|2024-04-23 01:40:00|783.5|782.5|782.8|781.8|783.5|782.5|782.8|781.8|0
1713836700000|2024-04-23 01:45:00|783|782|783.3|782.3|783.5|782.5|782.8|781.8|0
1713837000000|2024-04-23 01:50:00|783.5|782.5|783|782|783.5|782.5|782.3|781.3|0
1713837300000|2024-04-23 01:55:00|783.3|782.3|783.8|782.8|783.8|782.8|783.3|782.3|0
1713837600000|2024-04-23 02:00:00|783.9|782.9|784.3|783.3|784.8|783.8|783.9|782.9|3
1713837900000|2024-04-23 02:05:00|784.4|783.4|784.3|783.3|784.8|783.8|784|783|0
1713838200000|2024-04-23 02:10:00|784|783|784.3|783.3|784.5|783.5|784|783|0
1713838500000|2024-04-23 02:15:00|784.5|783.5|784.5|783.5|784.5|783.5|784.3|783.3|1
1713838800000|2024-04-23 02:20:00|784.3|783.3|784.5|783.5|784.5|783.5|784.3|783.3|0
1713839100000|2024-04-23 02:25:00|784.8|783.8|784.8|783.8|784.8|783.8|784.5|783.5|0
1713839400000|2024-04-23 02:30:00|784.5|783.5|784.1|783.1|784.5|783.5|784|783|10
1713839700000|2024-04-23 02:35:00|784.4|783.4|785.3|784.3|785.4|784.4|784.4|783.4|11
1713840000000|2024-04-23 02:40:00|785.1|784.1|784.9|783.9|785.3|784.3|784.8|783.8|0
1713840300000|2024-04-23 02:45:00|784.8|783.8|784.6|783.6|785|784|784.3|783.3|2
1713840600000|2024-04-23 02:50:00|784.5|783.5|784.5|783.5|784.6|783.6|784.3|783.3|0
1713840900000|2024-04-23 02:55:00|784.6|783.6|784.8|783.8|785.3|784.3|784.6|783.6|8
1713841200000|2024-04-23 03:00:00|784.6|783.6|784.8|783.8|785.3|784.3|784.5|783.5|2
1713841500000|2024-04-23 03:05:00|784.6|783.6|784.5|783.5|784.9|783.9|784.1|783.1|1
1713841800000|2024-04-23 03:10:00|784.8|783.8|785.3|784.3|785.3|784.3|784.8|783.8|0
1713842100000|2024-04-23 03:15:00|785|784|785.3|784.3|785.4|784.4|784.8|783.8|0
1713842400000|2024-04-23 03:20:00|785|784|785|784|785|784|784.8|783.8|2
1713842700000|2024-04-23 03:25:00|784.9|783.9|784.5|783.5|785|784|784.5|783.5|4
1713843000000|2024-04-23 03:30:00|784.8|783.8|784.3|783.3|784.8|783.8|784.3|783.3|1
1713843300000|2024-04-23 03:35:00|784.4|783.4|784.5|783.5|784.5|783.5|784.3|783.3|0
1713843900000|2024-04-23 03:45:00|784.8|783.8|784.5|783.5|784.8|783.8|784.5|783.5|0
1713844200000|2024-04-23 03:50:00|784.4|783.4|784.3|783.3|784.4|783.4|784.3|783.3|4
1713844800000|2024-04-23 04:00:00|784.4|783.4|784.5|783.5|784.5|783.5|784.4|783.4|0
1713845100000|2024-04-23 04:05:00|784.6|783.6|785|784|785|784|784.6|783.6|0
1713845400000|2024-04-23 04:10:00|785.1|784.1|785|784|785.1|784.1|785|784|0
1713845700000|2024-04-23 04:15:00|785.1|784.1|785.1|784.1|785.3|784.3|785|784|0
1713846000000|2024-04-23 04:20:00|785.3|784.3|785.1|784.1|785.3|784.3|785.1|784.1|1
1713846300000|2024-04-23 04:25:00|785.3|784.3|785.3|784.3|785.3|784.3|785.1|784.1|1
1713846600000|2024-04-23 04:30:00|785.1|784.1|785.1|784.1|785.3|784.3|785.1|784.1|0
1713846900000|2024-04-23 04:35:00|785|784|785|784|785|784|784.9|783.9|7
1713847200000|2024-04-23 04:40:00|785.1|784.1|785.8|784.8|785.8|784.8|785.1|784.1|11
1713847500000|2024-04-23 04:45:00|785.5|784.5|785.8|784.8|785.8|784.8|785.5|784.5|0
1713848100000|2024-04-23 04:55:00|786|785|786|785|786|785|785.8|784.8|0
1713848400000|2024-04-23 05:00:00|785.9|784.9|785.8|784.8|786|785|785.5|784.5|0
1713848700000|2024-04-23 05:05:00|786|785|785.9|784.9|786|785|785.8|784.8|0
1713849000000|2024-04-23 05:10:00|785.8|784.8|785.9|784.9|785.9|784.9|785.8|784.8|0
1713849300000|2024-04-23 05:15:00|786.3|785.3|786.1|785.1|786.3|785.3|786|785|2
1713849600000|2024-04-23 05:20:00|786|785|787.1|786.1|787.1|786.1|786|785|103
1713849900000|2024-04-23 05:25:00|787|786|786.9|785.9|787.1|786.1|786.8|785.8|12
1713850200000|2024-04-23 05:30:00|786.8|785.8|785.3|784.3|786.8|785.8|784.8|783.8|56
1713850500000|2024-04-23 05:35:00|785.5|784.5|786|785|786.3|785.3|785.3|784.3|0
1713850800000|2024-04-23 05:40:00|785.9|784.9|785.5|784.5|786|785|785.5|784.5|11
1713851100000|2024-04-23 05:45:00|785.6|784.6|784.8|783.8|785.8|784.8|784.8|783.8|3
1713851400000|2024-04-23 05:50:00|784.6|783.6|783.9|782.9|784.6|783.6|783.5|782.5|32
1713851700000|2024-04-23 05:55:00|783.8|782.8|784|783|784|783|783.5|782.5|4
1713852000000|2024-04-23 06:00:00|784.3|783.3|785.1|784.1|785.3|784.3|784.3|783.3|27
1713852300000|2024-04-23 06:05:00|785|784|785.3|784.3|785.4|784.4|784.6|783.6|13
1713852600000|2024-04-23 06:10:00|785|784|784.6|783.6|785.3|784.3|784.5|783.5|4
1713852900000|2024-04-23 06:15:00|784.5|783.5|784.6|783.6|785|784|784.5|783.5|17
1713853200000|2024-04-23 06:20:00|784.4|783.4|783.9|782.9|784.4|783.4|783.9|782.9|18
1713853500000|2024-04-23 06:25:00|784|783|783.8|782.8|784.4|783.4|783.8|782.8|16
1713853800000|2024-04-23 06:30:00|783.9|782.9|784.1|783.1|784.3|783.3|783.6|782.6|28
1713854100000|2024-04-23 06:35:00|784|783|783.9|782.9|784.3|783.3|783.8|782.8|11
1713854400000|2024-04-23 06:40:00|783.8|782.8|783.6|782.6|783.9|782.9|783.5|782.5|5
1713854700000|2024-04-23 06:45:00|783.5|782.5|783.9|782.9|784.1|783.1|783.5|782.5|21
1713855000000|2024-04-23 06:50:00|784|783|784.1|783.1|784.3|783.3|783.6|782.6|15
1713855300000|2024-04-23 06:55:00|784.3|783.3|784.6|783.6|784.8|783.8|784.1|783.1|42
1713855600000|2024-04-23 07:00:00|784.9|783.9|785.4|784.4|785.8|784.8|784.4|783.4|206
1713855900000|2024-04-23 07:05:00|785.1|784.1|785.4|784.4|785.8|784.8|784.4|783.4|355
1713856200000|2024-04-23 07:10:00|785.5|784.5|786.3|785.3|786.3|785.3|785.5|784.5|108
1713856500000|2024-04-23 07:15:00|786.4|785.4|785.8|784.8|786.9|785.9|785.8|784.8|51
1713856800000|2024-04-23 07:20:00|785.9|784.9|787.1|786.1|787.1|786.1|785.8|784.8|87
1713857100000|2024-04-23 07:25:00|787|786|787.4|786.4|788|787|787|786|40
1713857400000|2024-04-23 07:30:00|787.6|786.6|787.8|786.8|787.9|786.9|786.6|785.6|562
1713857700000|2024-04-23 07:35:00|787.6|786.6|788.4|787.4|788.9|787.9|787.5|786.5|330
1713858000000|2024-04-23 07:40:00|788.6|787.6|788|787|789.1|788.1|787.5|786.5|386
1713858300000|2024-04-23 07:45:00|787.9|786.9|788.9|787.9|789|788|787.9|786.9|83
1713858600000|2024-04-23 07:50:00|789.3|788.3|790|789|790.1|789.1|788.9|787.9|434
1713858900000|2024-04-23 07:55:00|789.9|788.9|790.1|789.1|790.4|789.4|789.6|788.6|320
1713859200000|2024-04-23 08:00:00|790|789|791.1|790.1|791.3|790.3|789.6|788.6|697
1713859500000|2024-04-23 08:05:00|791|790|790.6|789.6|791.6|790.6|790.4|789.4|319
1713859800000|2024-04-23 08:10:00|790.5|789.5|789.4|788.4|791.1|790.1|789.4|788.4|706
1713860100000|2024-04-23 08:15:00|789|788|789.6|788.6|790.1|789.1|788.6|787.6|418
1713860400000|2024-04-23 08:20:00|789.5|788.5|789.1|788.1|789.6|788.6|789|788|177
1713860700000|2024-04-23 08:25:00|789.3|788.3|790.6|789.6|791.1|790.1|788.9|787.9|561
1713861000000|2024-04-23 08:30:00|790.8|789.8|788.6|787.6|790.9|789.9|787.8|786.8|478
1713861300000|2024-04-23 08:35:00|788.8|787.8|789.5|788.5|789.6|788.6|788.6|787.6|221
1713861600000|2024-04-23 08:40:00|789.4|788.4|785.3|784.3|789.5|788.5|785.1|784.1|1012
1713861900000|2024-04-23 08:45:00|785.4|784.4|784.4|783.4|786.6|785.6|784.4|783.4|163
1713862200000|2024-04-23 08:50:00|784.5|783.5|784.4|783.4|784.9|783.9|783.9|782.9|99
1713862500000|2024-04-23 08:55:00|784.3|783.3|783.8|782.8|784.5|783.5|783.4|782.4|59
1713862800000|2024-04-23 09:00:00|783.6|782.6|783.3|782.3|784|783|782.9|781.9|274
1713863100000|2024-04-23 09:05:00|783.1|782.1|784.9|783.9|784.9|783.9|783.1|782.1|200
1713863400000|2024-04-23 09:10:00|784.8|783.8|783.6|782.6|784.9|783.9|783.6|782.6|470
1713863700000|2024-04-23 09:15:00|783.8|782.8|782.9|781.9|783.8|782.8|782.4|781.4|102
1713864000000|2024-04-23 09:20:00|783.1|782.1|782.6|781.6|783.4|782.4|782.3|781.3|164
1713864300000|2024-04-23 09:25:00|782.5|781.5|783.1|782.1|783.6|782.6|782.5|781.5|103
1713864600000|2024-04-23 09:30:00|782.9|781.9|782.6|781.6|783.4|782.4|782.3|781.3|120
1713864900000|2024-04-23 09:35:00|782.5|781.5|782.3|781.3|782.9|781.9|782.1|781.1|32
1713865200000|2024-04-23 09:40:00|782.4|781.4|781.5|780.5|782.9|781.9|781.3|780.3|67
1713865500000|2024-04-23 09:45:00|781.6|780.6|781.1|780.1|781.9|780.9|781.1|780.1|123
1713865800000|2024-04-23 09:50:00|781.6|780.6|781|780|781.6|780.6|780.6|779.6|50
1713866100000|2024-04-23 09:55:00|781.1|780.1|780.6|779.6|781.4|780.4|780.4|779.4|135
1713866400000|2024-04-23 10:00:00|780.4|779.4|780.8|779.8|781.1|780.1|779.9|778.9|273
1713866700000|2024-04-23 10:05:00|780.9|779.9|780.3|779.3|781.4|780.4|780.3|779.3|32
1713867000000|2024-04-23 10:10:00|780.1|779.1|780.4|779.4|780.4|779.4|779.6|778.6|153
1713867300000|2024-04-23 10:15:00|780.3|779.3|780.1|779.1|780.6|779.6|780.1|779.1|52
1713867600000|2024-04-23 10:20:00|779.9|778.9|779.9|778.9|779.9|778.9|779|778|89
1713867900000|2024-04-23 10:25:00|779.6|778.6|779.4|778.4|779.8|778.8|779.4|778.4|26
1713868200000|2024-04-23 10:30:00|779.1|778.1|779.4|778.4|779.4|778.4|778.6|777.6|77
1713868500000|2024-04-23 10:35:00|779.6|778.6|778.9|777.9|779.6|778.6|778.6|777.6|57
1713868800000|2024-04-23 10:40:00|778.8|777.8|778.9|777.9|779.1|778.1|778.6|777.6|251
1713869100000|2024-04-23 10:45:00|778.8|777.8|778.9|777.9|779.1|778.1|778.6|777.6|96
1713869400000|2024-04-23 10:50:00|779.1|778.1|778.6|777.6|779.1|778.1|778.6|777.6|63
1713869700000|2024-04-23 10:55:00|778.9|777.9|778.1|777.1|778.9|777.9|778.1|777.1|131
1713870000000|2024-04-23 11:00:00|778.4|777.4|777.1|776.1|778.4|777.4|776.9|775.9|256
1713870300000|2024-04-23 11:05:00|777|776|777.4|776.4|777.9|776.9|777|776|163
1713870600000|2024-04-23 11:10:00|777.5|776.5|776.8|775.8|777.6|776.6|776.6|775.6|79
1713870900000|2024-04-23 11:15:00|776.9|775.9|776.9|775.9|776.9|775.9|776.6|775.6|64
1713871200000|2024-04-23 11:20:00|776.8|775.8|776.8|775.8|777.1|776.1|776.6|775.6|89
1713871500000|2024-04-23 11:25:00|776.9|775.9|776.5|775.5|776.9|775.9|776.4|775.4|148
1713871800000|2024-04-23 11:30:00|776.4|775.4|776|775|776.9|775.9|775.9|774.9|58
1713872100000|2024-04-23 11:35:00|775.9|774.9|775.1|774.1|776.5|775.5|774.9|773.9|77
1713872400000|2024-04-23 11:40:00|775.3|774.3|775.9|774.9|775.9|774.9|774.9|773.9|1236
1713872700000|2024-04-23 11:45:00|775.8|774.8|775.6|774.6|776.4|775.4|775.5|774.5|97
1713873000000|2024-04-23 11:50:00|775.5|774.5|775.9|774.9|775.9|774.9|775.4|774.4|116
1713873300000|2024-04-23 11:55:00|776|775|775.9|774.9|776.1|775.1|775.1|774.1|219
1713873600000|2024-04-23 12:00:00|775.6|774.6|774.4|773.4|775.6|774.6|774.4|773.4|954
1713873900000|2024-04-23 12:05:00|774.5|773.5|774|773|774.9|773.9|773.6|772.6|86
1713874200000|2024-04-23 12:10:00|773.9|772.9|772.8|771.8|774.1|773.1|771.3|770.3|340
1713874500000|2024-04-23 12:15:00|772.9|771.9|774.6|773.6|774.9|773.9|772.4|771.4|1158
1713874800000|2024-04-23 12:20:00|774.5|773.5|775.1|774.1|775.4|774.4|774.1|773.1|238
1713875100000|2024-04-23 12:25:00|775.3|774.3|775.4|774.4|775.6|774.6|774.4|773.4|3870
1713875400000|2024-04-23 12:30:00|775.1|774.1|774.1|773.1|775.6|774.6|773.6|772.6|713
1713875700000|2024-04-23 12:35:00|774.3|773.3|774.3|773.3|775.1|774.1|774|773|373
1713876000000|2024-04-23 12:40:00|774.1|773.1|774.4|773.4|774.4|773.4|773.6|772.6|262
1713876300000|2024-04-23 12:45:00|774.3|773.3|772.8|771.8|774.4|773.4|772.6|771.6|858
1713876600000|2024-04-23 12:50:00|772.9|771.9|771.1|770.1|773|772|771|770|1501
1713876900000|2024-04-23 12:55:00|771.3|770.3|773.4|772.4|773.5|772.5|771.1|770.1|481
1713877200000|2024-04-23 13:00:00|773.3|772.3|773.1|772.1|774.1|773.1|771.3|770.3|384
1713877500000|2024-04-23 13:05:00|772.9|771.9|770.8|769.8|773.1|772.1|770.6|769.6|350
1713877800000|2024-04-23 13:10:00|770.9|769.9|773.8|772.8|773.9|772.9|770.8|769.8|232
1713878100000|2024-04-23 13:15:00|773.9|772.9|774.3|773.3|775.8|774.8|773.6|772.6|153
1713878400000|2024-04-23 13:20:00|774.1|773.1|774.5|773.5|775|774|773.9|772.9|46
1713878700000|2024-04-23 13:25:00|774.4|773.4|775.1|774.1|775.4|774.4|774.4|773.4|184
1713879000000|2024-04-23 13:30:00|775|774|774.6|773.6|776|775|774.1|773.1|181
1713879300000|2024-04-23 13:35:00|774.8|773.8|773.8|772.8|775.1|774.1|772.9|771.9|229
1713879600000|2024-04-23 13:40:00|773.9|772.9|773.3|772.3|775.3|774.3|772.9|771.9|648
1713879900000|2024-04-23 13:45:00|773.4|772.4|775|774|775.4|774.4|773.1|772.1|561
1713880200000|2024-04-23 13:50:00|775.1|774.1|778.3|777.3|779.1|778.1|774.5|773.5|905
1713880500000|2024-04-23 13:55:00|778.1|777.1|779.5|778.5|779.9|778.9|777.6|776.6|466
1713880800000|2024-04-23 14:00:00|779.6|778.6|779|778|780.9|779.9|778.9|777.9|379
1713881100000|2024-04-23 14:05:00|779.3|778.3|776.8|775.8|779.5|778.5|776.6|775.6|745
1713881400000|2024-04-23 14:10:00|776.9|775.9|777.4|776.4|778.1|777.1|776.9|775.9|266
1713881700000|2024-04-23 14:15:00|777.6|776.6|777.6|776.6|778|777|776.1|775.1|943
1713882000000|2024-04-23 14:20:00|777.5|776.5|778.6|777.6|779.1|778.1|777|776|448
1713882300000|2024-04-23 14:25:00|778.8|777.8|778.9|777.9|779.6|778.6|778.1|777.1|171
1713882600000|2024-04-23 14:30:00|779|778|778.1|777.1|780.3|779.3|777.6|776.6|178
1713882900000|2024-04-23 14:35:00|778.3|777.3|780.5|779.5|780.8|779.8|777.4|776.4|344
1713883200000|2024-04-23 14:40:00|780.6|779.6|778.4|777.4|780.9|779.9|778.1|777.1|243
1713883500000|2024-04-23 14:45:00|778.1|777.1|779.6|778.6|779.9|778.9|777.1|776.1|619
1713883800000|2024-04-23 14:50:00|779.8|778.8|778.9|777.9|780.1|779.1|778.4|777.4|153
1713884100000|2024-04-23 14:55:00|779|778|780.3|779.3|780.4|779.4|777.9|776.9|438
1713884400000|2024-04-23 15:00:00|780.1|779.1|780.9|779.9|781.8|780.8|779.9|778.9|455
1713884700000|2024-04-23 15:05:00|781|780|782.6|781.6|783.3|782.3|780.8|779.8|348
1713885000000|2024-04-23 15:10:00|782.9|781.9|784.6|783.6|785.4|784.4|782.6|781.6|483
1713885300000|2024-04-23 15:15:00|784.4|783.4|785.9|784.9|786.5|785.5|783.9|782.9|432
1713885600000|2024-04-23 15:20:00|785.6|784.6|785.9|784.9|787.6|786.6|785.6|784.6|1047
1713885900000|2024-04-23 15:25:00|785.8|784.8|784.3|783.3|785.9|784.9|784.3|783.3|1054
1713886200000|2024-04-23 15:30:00|784.4|783.4|783.9|782.9|785.1|784.1|783.4|782.4|737
1713886500000|2024-04-23 15:35:00|784.1|783.1|784.5|783.5|784.8|783.8|783.9|782.9|247
1713886800000|2024-04-23 15:40:00|784.4|783.4|783.9|782.9|784.8|783.8|783.3|782.3|218
1713887100000|2024-04-23 15:45:00|784|783|787.4|786.4|787.4|786.4|784|783|522
1713887400000|2024-04-23 15:50:00|787.1|786.1|786.4|785.4|787.3|786.3|785.9|784.9|198
1713887700000|2024-04-23 15:55:00|786.5|785.5|786.9|785.9|787.1|786.1|786.4|785.4|210
1713888000000|2024-04-23 16:00:00|787|786|787.4|786.4|788.1|787.1|786.8|785.8|229
1713888300000|2024-04-23 16:05:00|787.1|786.1|787|786|788|787|786.9|785.9|191
1713888600000|2024-04-23 16:10:00|787.1|786.1|788.1|787.1|788.4|787.4|787.1|786.1|178
1713888900000|2024-04-23 16:15:00|788.3|787.3|788.3|787.3|788.4|787.4|787.3|786.3|152
1713889200000|2024-04-23 16:20:00|788.4|787.4|788|787|788.9|787.9|788|787|232
1713889500000|2024-04-23 16:25:00|787.9|786.9|788.6|787.6|788.9|787.9|787.6|786.6|129
1713889800000|2024-04-23 16:30:00|788.5|787.5|789.4|788.4|789.4|788.4|788.4|787.4|64
1713890100000|2024-04-23 16:35:00|789.5|788.5|789.6|788.6|789.9|788.9|789.1|788.1|477
1713890400000|2024-04-23 16:40:00|789.8|788.8|789.8|788.8|790.4|789.4|789.6|788.6|347
1713890700000|2024-04-23 16:45:00|789.9|788.9|789.9|788.9|789.9|788.9|788.9|787.9|236
1713891000000|2024-04-23 16:50:00|789.8|788.8|789.6|788.6|790.3|789.3|789.4|788.4|140
1713891300000|2024-04-23 16:55:00|789.8|788.8|789.6|788.6|790.1|789.1|789.4|788.4|49
1713891600000|2024-04-23 17:00:00|789.5|788.5|788.4|787.4|789.6|788.6|788.1|787.1|607
1713891900000|2024-04-23 17:05:00|788.5|787.5|787.9|786.9|788.6|787.6|787.4|786.4|171
1713892200000|2024-04-23 17:10:00|788|787|788.8|787.8|788.8|787.8|787.8|786.8|90
1713892500000|2024-04-23 17:15:00|788.9|787.9|789.3|788.3|789.6|788.6|788.6|787.6|193
1713892800000|2024-04-23 17:20:00|789.1|788.1|789.1|788.1|789.4|788.4|788.6|787.6|67
1713893100000|2024-04-23 17:25:00|789.3|788.3|789.9|788.9|790.3|789.3|789.1|788.1|41
1713893400000|2024-04-23 17:30:00|790|789|789.4|788.4|790.6|789.6|789.3|788.3|46
1713893700000|2024-04-23 17:35:00|789.3|788.3|788.8|787.8|789.6|788.6|788.4|787.4|36
1713894000000|2024-04-23 17:40:00|788.9|787.9|789.1|788.1|789.3|788.3|788.5|787.5|30
1713894300000|2024-04-23 17:45:00|789.3|788.3|788.9|787.9|789.4|788.4|788.1|787.1|58
1713894600000|2024-04-23 17:50:00|789|788|788.3|787.3|789.6|788.6|788|787|44
1713894900000|2024-04-23 17:55:00|788.1|787.1|788.8|787.8|789.4|788.4|788.1|787.1|101
1713895200000|2024-04-23 18:00:00|788.6|787.6|788.4|787.4|788.9|787.9|788.1|787.1|86
1713895500000|2024-04-23 18:05:00|788.5|787.5|788.6|787.6|789.3|788.3|788.4|787.4|34
1713895800000|2024-04-23 18:10:00|788.8|787.8|788.4|787.4|789.4|788.4|788.4|787.4|94
1713896100000|2024-04-23 18:15:00|788.5|787.5|788.6|787.6|789|788|788.4|787.4|200
1713896400000|2024-04-23 18:20:00|788.8|787.8|788.3|787.3|789.4|788.4|788.1|787.1|126
1713896700000|2024-04-23 18:25:00|788.1|787.1|788.4|787.4|789.1|788.1|787.9|786.9|122
1713897000000|2024-04-23 18:30:00|788.1|787.1|787.5|786.5|788.6|787.6|787.3|786.3|217
1713897300000|2024-04-23 18:35:00|787.4|786.4|787.9|786.9|788.3|787.3|787.3|786.3|32
1713897600000|2024-04-23 18:40:00|788|787|787.6|786.6|788|787|787.4|786.4|10
1713897900000|2024-04-23 18:45:00|787.8|786.8|787.5|786.5|788.3|787.3|787.5|786.5|6
1713898200000|2024-04-23 18:50:00|787.6|786.6|788.4|787.4|788.4|787.4|787.6|786.6|14
1713898500000|2024-04-23 18:55:00|788.5|787.5|787.9|786.9|788.5|787.5|787.8|786.8|60
1713898800000|2024-04-23 19:00:00|788|787|788.3|787.3|788.4|787.4|787.9|786.9|6
1713899100000|2024-04-23 19:05:00|788.4|787.4|788.3|787.3|788.5|787.5|788.1|787.1|28
1713899400000|2024-04-23 19:10:00|788.1|787.1|788|787|788.4|787.4|787.9|786.9|2
1713899700000|2024-04-23 19:15:00|788.1|787.1|788|787|788.4|787.4|787.9|786.9|14
1713900000000|2024-04-23 19:20:00|788.1|787.1|787.8|786.8|788.1|787.1|787.8|786.8|6
1713900300000|2024-04-23 19:25:00|787.6|786.6|788|787|788|787|787.5|786.5|8
1713900600000|2024-04-23 19:30:00|788.1|787.1|787.6|786.6|788.1|787.1|787.5|786.5|6
1713900900000|2024-04-23 19:35:00|787.8|786.8|788|787|788.1|787.1|787.8|786.8|29
1713901200000|2024-04-23 19:40:00|788.1|787.1|788|787|788.1|787.1|787.8|786.8|15
1713901500000|2024-04-23 19:45:00|787.9|786.9|787.8|786.8|787.9|786.9|787.8|786.8|5
1713901800000|2024-04-23 19:50:00|787.9|786.9|787.9|786.9|788|787|787.5|786.5|1
1713902100000|2024-04-23 19:55:00|787.8|786.8|787.9|786.9|788.1|787.1|787.6|786.6|21
1713902400000|2024-04-23 20:00:00|788|787|787.9|786.9|788.1|787.1|787.9|786.9|3
1713902700000|2024-04-23 20:05:00|787.8|786.8|787.4|786.4|787.9|786.9|787.3|786.3|2
1713903000000|2024-04-23 20:10:00|787.3|786.3|787.5|786.5|787.5|786.5|787.3|786.3|0
1713903300000|2024-04-23 20:15:00|787.6|786.6|787.5|786.5|787.6|786.6|787.5|786.5|0
1713903600000|2024-04-23 20:20:00|787.6|786.6|787.5|786.5|787.6|786.6|787.4|786.4|3
1713903900000|2024-04-23 20:25:00|787.6|786.6|787.3|786.3|787.8|786.8|787.3|786.3|18
1713904200000|2024-04-23 20:30:00|787.4|786.4|786.8|785.8|787.6|786.6|786.8|785.8|7
1713904500000|2024-04-23 20:35:00|786.9|785.9|786.9|785.9|787.3|786.3|786.8|785.8|0
1713904800000|2024-04-23 20:40:00|787|786|786.6|785.6|787|786|786.5|785.5|0
1713905100000|2024-04-23 20:45:00|786.5|785.5|786.5|785.5|786.6|785.6|786.1|785.1|6
1713905400000|2024-04-23 20:50:00|786.4|785.4|786.5|785.5|786.5|785.5|786.3|785.3|2
1713905700000|2024-04-23 20:55:00|786.6|785.6|787|786|787.3|786.3|786.5|785.5|109
1713906000000|2024-04-23 21:00:00|786.9|785.9|788.8|785.8|788.8|785.9|786.9|784.8|0
1713906300000|2024-04-23 21:05:00|788.9|785.9|788.9|785.9|788.9|785.9|788.9|785.9|0
1713906600000|2024-04-23 21:10:00|788.8|785.8|788.9|785.9|788.9|785.9|788.8|785.8|0
1713907200000|2024-04-23 21:20:00|788.8|785.8|788.8|785.8|788.8|785.8|788.8|785.8|0
1713907800000|2024-04-23 21:30:00|789.3|786.3|788.8|785.8|789.3|787.8|788.6|785.6|1
1713908400000|2024-04-23 21:40:00|788.9|785.9|788.9|785.9|788.9|785.9|788.8|785.8|0
1713908700000|2024-04-23 21:45:00|788.8|785.8|788.8|785.8|788.8|785.8|788.8|785.8|0
1713909300000|2024-04-23 21:55:00|788.6|785.6|788.6|785.6|788.6|785.6|788.6|785.6|1
1713916800000|2024-04-24 00:00:00|786.9|785.9|787.6|786.6|787.6|786.6|786.9|785.9|3
1713917100000|2024-04-24 00:05:00|787.5|786.5|787.8|786.8|788|787|787.5|786.5|1
1713917400000|2024-04-24 00:10:00|787.9|786.9|787.8|786.8|788|787|787.6|786.6|0
1713917700000|2024-04-24 00:15:00|787.9|786.9|787.8|786.8|787.9|786.9|787.6|786.6|0
1713918000000|2024-04-24 00:20:00|788|787|787.9|786.9|788|787|787.6|786.6|0
1713918300000|2024-04-24 00:25:00|787.8|786.8|787.8|786.8|787.9|786.9|787.6|786.6|0
1713918600000|2024-04-24 00:30:00|787.9|786.9|787.8|786.8|787.9|786.9|787.8|786.8|0
1713918900000|2024-04-24 00:35:00|787.6|786.6|787.8|786.8|787.8|786.8|787.6|786.6|1
1713919200000|2024-04-24 00:40:00|787.6|786.6|787.8|786.8|787.9|786.9|787.6|786.6|0
1713919500000|2024-04-24 00:45:00|787.9|786.9|787.8|786.8|788|787|787.8|786.8|0
1713919800000|2024-04-24 00:50:00|787.9|786.9|787.9|786.9|788|787|787.8|786.8|0
1713920100000|2024-04-24 00:55:00|788|787|787.8|786.8|788|787|787.6|786.6|5
1713920400000|2024-04-24 01:00:00|787.6|786.6|787|786|788|787|787|786|4
1713920700000|2024-04-24 01:05:00|786.9|785.9|786.3|785.3|787|786|786|785|5
1713921000000|2024-04-24 01:10:00|786.4|785.4|786.3|785.3|786.5|785.5|786.1|785.1|2
1713921300000|2024-04-24 01:15:00|786.4|785.4|786.1|785.1|786.4|785.4|785.9|784.9|0
1713921600000|2024-04-24 01:20:00|786|785|786.3|785.3|786.3|785.3|785.8|784.8|0
1713921900000|2024-04-24 01:25:00|786|785|786.1|785.1|786.5|785.5|786|785|0
1713922200000|2024-04-24 01:30:00|786.3|785.3|786.9|785.9|787.1|786.1|786.3|785.3|2
1713922500000|2024-04-24 01:35:00|787|786|786|785|787|786|785.8|784.8|7
1713922800000|2024-04-24 01:40:00|786.1|785.1|786|785|786.3|785.3|785.5|784.5|0
1713923100000|2024-04-24 01:45:00|785.9|784.9|785.8|784.8|786.3|785.3|785.8|784.8|0
1713923400000|2024-04-24 01:50:00|786|785|785.8|784.8|786|785|785.5|784.5|0
1713923700000|2024-04-24 01:55:00|785.9|784.9|786|785|786|785|785.5|784.5|0
1713924000000|2024-04-24 02:00:00|785.8|784.8|786.3|785.3|786.3|785.3|785.8|784.8|0
1713924300000|2024-04-24 02:05:00|786.1|785.1|786.3|785.3|786.3|785.3|786|785|0
1713924600000|2024-04-24 02:10:00|786|785|786.5|785.5|786.5|785.5|786|785|1
1713924900000|2024-04-24 02:15:00|786.4|785.4|786.3|785.3|786.5|785.5|786.3|785.3|0
1713925500000|2024-04-24 02:25:00|786.1|785.1|785.8|784.8|786.1|785.1|785.8|784.8|0
1713925800000|2024-04-24 02:30:00|785.6|784.6|785.8|784.8|785.9|784.9|785.4|784.4|1
1713926100000|2024-04-24 02:35:00|785.6|784.6|785.8|784.8|785.8|784.8|785.5|784.5|50
1713926400000|2024-04-24 02:40:00|785.6|784.6|786|785|786|785|785.5|784.5|0
1713926700000|2024-04-24 02:45:00|785.8|784.8|786|785|786.1|785.1|785.8|784.8|0
1713927000000|2024-04-24 02:50:00|786.1|785.1|786.3|785.3|786.3|785.3|786|785|0
1713927300000|2024-04-24 02:55:00|786.1|785.1|786.3|785.3|786.5|785.5|786|785|0
1713927600000|2024-04-24 03:00:00|786|785|786.3|785.3|786.3|785.3|785.8|784.8|0
1713927900000|2024-04-24 03:05:00|786|785|786.3|785.3|786.3|785.3|786|785|0
1713928200000|2024-04-24 03:10:00|786.4|785.4|786.3|785.3|786.5|785.5|786.3|785.3|0
1713928500000|2024-04-24 03:15:00|786.1|785.1|786.3|785.3|786.3|785.3|786|785|0
1713928800000|2024-04-24 03:20:00|786.4|785.4|786.8|785.8|786.8|785.8|786.3|785.3|0
1713929100000|2024-04-24 03:25:00|786.5|785.5|786.5|785.5|786.6|785.6|786.5|785.5|0
1713929400000|2024-04-24 03:30:00|786.6|785.6|786.5|785.5|786.6|785.6|786.5|785.5|0
1713929700000|2024-04-24 03:35:00|786.6|785.6|786.5|785.5|786.6|785.6|786.5|785.5|0
1713930000000|2024-04-24 03:40:00|786.6|785.6|786.8|785.8|786.8|785.8|786.5|785.5|0
1713930300000|2024-04-24 03:45:00|786.9|785.9|786.9|785.9|786.9|785.9|786.9|785.9|0
1713930600000|2024-04-24 03:50:00|787|786|787|786|787.1|786.1|787|786|1
1713930900000|2024-04-24 03:55:00|786.9|785.9|787|786|787|786|786.9|785.9|0
1713931200000|2024-04-24 04:00:00|787.1|786.1|787|786|787.1|786.1|786.8|785.8|0
1713931800000|2024-04-24 04:10:00|786.9|785.9|787|786|787|786|786.9|785.9|0
1713932100000|2024-04-24 04:15:00|787.1|786.1|787|786|787.1|786.1|787|786|0
1713933000000|2024-04-24 04:30:00|787.1|786.1|787.5|786.5|787.5|786.5|787.1|786.1|6
1713933300000|2024-04-24 04:35:00|787.4|786.4|787.4|786.4|787.5|786.5|787.4|786.4|7
1713933600000|2024-04-24 04:40:00|787.3|786.3|787.5|786.5|787.5|786.5|787.1|786.1|7
1713933900000|2024-04-24 04:45:00|787.4|786.4|786.9|785.9|787.4|786.4|786.9|785.9|34
1713934200000|2024-04-24 04:50:00|787|786|786.8|785.8|787|786|786.8|785.8|1
1713934500000|2024-04-24 04:55:00|786.9|785.9|786.8|785.8|786.9|785.9|786.8|785.8|1
1713934800000|2024-04-24 05:00:00|786.6|785.6|786.6|785.6|786.6|785.6|786.6|785.6|0
1713935100000|2024-04-24 05:05:00|786.9|785.9|787.1|786.1|787.3|786.3|786.9|785.9|7
1713935400000|2024-04-24 05:10:00|787.3|786.3|787.1|786.1|787.3|786.3|787|786|1
1713935700000|2024-04-24 05:15:00|787|786|787|786|787.1|786.1|787|786|1
1713936000000|2024-04-24 05:20:00|787.1|786.1|787.3|786.3|787.3|786.3|787|786|3
1713936300000|2024-04-24 05:25:00|787.4|786.4|788.1|787.1|788.1|787.1|787.4|786.4|2
1713936600000|2024-04-24 05:30:00|788|787|787.9|786.9|788.1|787.1|787.8|786.8|10
1713936900000|2024-04-24 05:35:00|787.8|786.8|787.9|786.9|788.3|787.3|787.8|786.8|4
1713937200000|2024-04-24 05:40:00|787.8|786.8|787.8|786.8|787.8|786.8|787.5|786.5|2
1713937500000|2024-04-24 05:45:00|787.6|786.6|787.9|786.9|787.9|786.9|787.4|786.4|2
1713937800000|2024-04-24 05:50:00|787.6|786.6|787.8|786.8|788.4|787.4|787.6|786.6|8
1713938100000|2024-04-24 05:55:00|787.6|786.6|787.9|786.9|787.9|786.9|787.1|786.1|14
1713938400000|2024-04-24 06:00:00|787.8|786.8|787.8|786.8|788.4|787.4|787.5|786.5|8
1713938700000|2024-04-24 06:05:00|787.9|786.9|787.6|786.6|788|787|787.6|786.6|7
1713939000000|2024-04-24 06:10:00|787.5|786.5|788.1|787.1|788.5|787.5|787.4|786.4|20
1713939300000|2024-04-24 06:15:00|788.3|787.3|788.1|787.1|788.4|787.4|787.9|786.9|1
1713939600000|2024-04-24 06:20:00|788.3|787.3|787.8|786.8|788.4|787.4|787.4|786.4|18
1713939900000|2024-04-24 06:25:00|787.6|786.6|787.9|786.9|788|787|787.5|786.5|17
1713940200000|2024-04-24 06:30:00|788|787|790|789|790.5|789.5|787.9|786.9|196
1713940500000|2024-04-24 06:35:00|790.1|789.1|790.1|789.1|790.5|789.5|789.9|788.9|8
1713940800000|2024-04-24 06:40:00|790|789|789.5|788.5|790.1|789.1|789.1|788.1|85
1713941100000|2024-04-24 06:45:00|789.6|788.6|789.4|788.4|789.6|788.6|789.1|788.1|8
1713941400000|2024-04-24 06:50:00|789.3|788.3|789.1|788.1|789.6|788.6|789.1|788.1|42
1713941700000|2024-04-24 06:55:00|789.4|788.4|789.3|788.3|789.4|788.4|789.1|788.1|107
1713942000000|2024-04-24 07:00:00|789.1|788.1|786.6|785.6|789.1|788.1|786.6|785.6|253
1713942300000|2024-04-24 07:05:00|786.9|785.9|787.1|786.1|787.5|786.5|786.6|785.6|65
1713942600000|2024-04-24 07:10:00|787|786|786.5|785.5|787.1|786.1|786.3|785.3|84
1713942900000|2024-04-24 07:15:00|786.6|785.6|785.9|784.9|786.8|785.8|785.9|784.9|23
1713943200000|2024-04-24 07:20:00|786|785|786.6|785.6|787.3|786.3|785.9|784.9|79
1713943500000|2024-04-24 07:25:00|786.9|785.9|786.8|785.8|787.3|786.3|786.4|785.4|49
1713943800000|2024-04-24 07:30:00|786.6|785.6|786.8|785.8|787.3|786.3|786.4|785.4|39
1713944100000|2024-04-24 07:35:00|786.9|785.9|787|786|787|786|786.5|785.5|30
1713944400000|2024-04-24 07:40:00|786.9|785.9|786.1|785.1|787|786|785.4|784.4|56
1713944700000|2024-04-24 07:45:00|786|785|785.6|784.6|786.1|785.1|785.1|784.1|159
1713945000000|2024-04-24 07:50:00|785.5|784.5|786.4|785.4|786.9|785.9|785.4|784.4|123
1713945300000|2024-04-24 07:55:00|786.3|785.3|786.5|785.5|786.6|785.6|786.1|785.1|112
1713945600000|2024-04-24 08:00:00|786.6|785.6|787.3|786.3|788.9|787.9|786.6|785.6|527
1713945900000|2024-04-24 08:05:00|787.1|786.1|786.6|785.6|787.4|786.4|786.1|785.1|737
1713946200000|2024-04-24 08:10:00|786.5|785.5|786.3|785.3|786.9|785.9|784.9|783.9|305
1713946500000|2024-04-24 08:15:00|786.4|785.4|786.5|785.5|786.9|785.9|786.1|785.1|173
1713946800000|2024-04-24 08:20:00|786.4|785.4|785.6|784.6|787.5|786.5|785.6|784.6|275
1713947100000|2024-04-24 08:25:00|785.8|784.8|785.1|784.1|785.9|784.9|784.6|783.6|1032
1713947400000|2024-04-24 08:30:00|785.3|784.3|783.9|782.9|785.6|784.6|783.8|782.8|656
1713947700000|2024-04-24 08:35:00|783.6|782.6|782.9|781.9|784.6|783.6|782.8|781.8|353
1713948000000|2024-04-24 08:40:00|783|782|782.9|781.9|783.6|782.6|782.8|781.8|57
1713948300000|2024-04-24 08:45:00|783|782|784.4|783.4|784.8|783.8|782.4|781.4|204
1713948600000|2024-04-24 08:50:00|784.1|783.1|783.4|782.4|784.3|783.3|783.3|782.3|20
1713948900000|2024-04-24 08:55:00|783.3|782.3|782.9|781.9|783.4|782.4|782.6|781.6|29
1713949200000|2024-04-24 09:00:00|783|782|782.4|781.4|783.4|782.4|782.1|781.1|37
1713949500000|2024-04-24 09:05:00|782.6|781.6|783.6|782.6|784.1|783.1|782.6|781.6|47
1713949800000|2024-04-24 09:10:00|783.4|782.4|783.5|782.5|784.1|783.1|783|782|55
1713950100000|2024-04-24 09:15:00|783.4|782.4|782.8|781.8|783.6|782.6|782.5|781.5|78
1713950400000|2024-04-24 09:20:00|782.6|781.6|782.1|781.1|782.9|781.9|782|781|1323
1713950700000|2024-04-24 09:25:00|781.9|780.9|782.1|781.1|782.9|781.9|781.9|780.9|141
1713951000000|2024-04-24 09:30:00|782.3|781.3|782.8|781.8|783.3|782.3|782.1|781.1|232
1713951300000|2024-04-24 09:35:00|782.6|781.6|782.5|781.5|782.9|781.9|782|781|13
1713951600000|2024-04-24 09:40:00|782.6|781.6|783.8|782.8|784|783|782.5|781.5|27
1713951900000|2024-04-24 09:45:00|783.6|782.6|783|782|783.6|782.6|782.4|781.4|23
1713952200000|2024-04-24 09:50:00|782.9|781.9|783.1|782.1|783.1|782.1|782.6|781.6|23
1713952500000|2024-04-24 09:55:00|783|782|782.9|781.9|783.1|782.1|782.6|781.6|64
1713952800000|2024-04-24 10:00:00|783.1|782.1|782.9|781.9|783.5|782.5|782.4|781.4|334
1713953100000|2024-04-24 10:05:00|783.1|782.1|783.4|782.4|783.8|782.8|783.1|782.1|60
1713953400000|2024-04-24 10:10:00|783.1|782.1|783.1|782.1|783.4|782.4|782.9|781.9|44
1713953700000|2024-04-24 10:15:00|783.3|782.3|782.9|781.9|783.3|782.3|782.5|781.5|106
1713954000000|2024-04-24 10:20:00|783.1|782.1|783.9|782.9|783.9|782.9|783.1|782.1|82
1713954300000|2024-04-24 10:25:00|784|783|783.6|782.6|784.1|783.1|783.4|782.4|88
1713954600000|2024-04-24 10:30:00|783.4|782.4|782.9|781.9|783.6|782.6|782.6|781.6|85
1713954900000|2024-04-24 10:35:00|782.8|781.8|782.5|781.5|783.1|782.1|781.9|780.9|176
1713955200000|2024-04-24 10:40:00|782.6|781.6|781.9|780.9|782.6|781.6|781.6|780.6|89
1713955500000|2024-04-24 10:45:00|781.6|780.6|781.6|780.6|781.9|780.9|781.4|780.4|35
1713955800000|2024-04-24 10:50:00|781.5|780.5|782.6|781.6|782.8|781.8|781.5|780.5|70
1713956100000|2024-04-24 10:55:00|782.5|781.5|782.1|781.1|782.6|781.6|782.1|781.1|50
1713956400000|2024-04-24 11:00:00|781.9|780.9|782|781|782.1|781.1|781.6|780.6|89
1713956700000|2024-04-24 11:05:00|782.1|781.1|781.6|780.6|782.5|781.5|781.6|780.6|55
1713957000000|2024-04-24 11:10:00|781.8|780.8|781.6|780.6|781.8|780.8|781.4|780.4|57
1713957300000|2024-04-24 11:15:00|781.9|780.9|783.1|782.1|783.1|782.1|781.4|780.4|182
1713957600000|2024-04-24 11:20:00|782.9|781.9|782.5|781.5|783.1|782.1|781.6|780.6|139
1713957900000|2024-04-24 11:25:00|782.4|781.4|784.5|783.5|784.9|783.9|782.3|781.3|79
1713958200000|2024-04-24 11:30:00|784.4|783.4|783.6|782.6|784.6|783.6|783.5|782.5|28
1713958500000|2024-04-24 11:35:00|783.5|782.5|782.9|781.9|783.5|782.5|782.5|781.5|45
1713958800000|2024-04-24 11:40:00|783|782|784|783|784|783|782.5|781.5|173
1713959100000|2024-04-24 11:45:00|783.9|782.9|783.6|782.6|784.1|783.1|783.6|782.6|17
1713959400000|2024-04-24 11:50:00|783.8|782.8|783|782|783.8|782.8|782.8|781.8|22
1713959700000|2024-04-24 11:55:00|782.9|781.9|784.8|783.8|784.9|783.9|782.9|781.9|273
1713960000000|2024-04-24 12:00:00|784.6|783.6|782.9|781.9|784.8|783.8|782.9|781.9|753
1713960300000|2024-04-24 12:05:00|782.8|781.8|783.6|782.6|783.8|782.8|782.1|781.1|500
1713960600000|2024-04-24 12:10:00|783.4|782.4|783.9|782.9|784.1|783.1|783|782|99
1713960900000|2024-04-24 12:15:00|783.8|782.8|783.9|782.9|784.6|783.6|783.5|782.5|91
1713961200000|2024-04-24 12:20:00|784|783|784.4|783.4|784.4|783.4|783.6|782.6|63
1713961500000|2024-04-24 12:25:00|784.5|783.5|784|783|784.6|783.6|783.8|782.8|134
1713961800000|2024-04-24 12:30:00|784.1|783.1|783.1|782.1|784.3|783.3|782.6|781.6|76
1713962100000|2024-04-24 12:35:00|783.3|782.3|784.4|783.4|784.8|783.8|783|782|65
1713962400000|2024-04-24 12:40:00|784.5|783.5|783.5|782.5|784.9|783.9|783.1|782.1|810
1713962700000|2024-04-24 12:45:00|783.6|782.6|783.1|782.1|783.8|782.8|782.4|781.4|800
1713963000000|2024-04-24 12:50:00|783|782|783.5|782.5|783.6|782.6|782.4|781.4|133
1713963300000|2024-04-24 12:55:00|783.4|782.4|783.5|782.5|783.6|782.6|782.8|781.8|153
1713963600000|2024-04-24 13:00:00|783.4|782.4|781.6|780.6|784.3|783.3|781.1|780.1|280
1713963900000|2024-04-24 13:05:00|781.5|780.5|780.3|779.3|781.6|780.6|779.6|778.6|158
1713964200000|2024-04-24 13:10:00|780.1|779.1|779.8|778.8|780.9|779.9|778.9|777.9|319
1713964500000|2024-04-24 13:15:00|779.9|778.9|779.9|778.9|780.3|779.3|779.3|778.3|106
1713964800000|2024-04-24 13:20:00|779.8|778.8|782.6|781.6|783.3|782.3|779.1|778.1|134
1713965100000|2024-04-24 13:25:00|782.4|781.4|782.8|781.8|783.4|782.4|781.1|780.1|1403
1713965400000|2024-04-24 13:30:00|782.9|781.9|780.3|779.3|783.1|782.1|780|779|746
1713965700000|2024-04-24 13:35:00|780|779|782.6|781.6|783.1|782.1|779.8|778.8|160
1713966000000|2024-04-24 13:40:00|782.8|781.8|782.4|781.4|783|782|781.4|780.4|382
1713966300000|2024-04-24 13:45:00|782.3|781.3|781.4|780.4|782.3|781.3|780.4|779.4|169
1713966600000|2024-04-24 13:50:00|781.3|780.3|782.9|781.9|783.5|782.5|781.3|780.3|142
1713966900000|2024-04-24 13:55:00|782.6|781.6|782.9|781.9|783.4|782.4|782.1|781.1|77
1713967200000|2024-04-24 14:00:00|783|782|782.6|781.6|783|782|780.9|779.9|140
1713967500000|2024-04-24 14:05:00|782.4|781.4|782.8|781.8|783.3|782.3|780.6|779.6|943
1713967800000|2024-04-24 14:10:00|782.6|781.6|781.3|780.3|783.3|782.3|781.1|780.1|1671
1713968100000|2024-04-24 14:15:00|781.4|780.4|781.1|780.1|781.8|780.8|780.4|779.4|115
1713968400000|2024-04-24 14:20:00|781|780|781.9|780.9|781.9|780.9|780.5|779.5|97
1713968700000|2024-04-24 14:25:00|782|781|783.4|782.4|784.1|783.1|781.6|780.6|99
1713969000000|2024-04-24 14:30:00|783.1|782.1|784.3|783.3|784.3|783.3|778.4|777.4|2031
1713969300000|2024-04-24 14:35:00|784.4|783.4|784.4|783.4|785.4|784.4|783.1|782.1|3374
1713969600000|2024-04-24 14:40:00|784.1|783.1|780.6|779.6|784.8|783.8|779.8|778.8|458
1713969900000|2024-04-24 14:45:00|780.5|779.5|780.3|779.3|781|780|779.6|778.6|533
1713970200000|2024-04-24 14:50:00|780.1|779.1|781.6|780.6|782.4|781.4|780.1|779.1|292
1713970500000|2024-04-24 14:55:00|781.5|780.5|778.6|777.6|781.5|780.5|778.3|777.3|246
1713970800000|2024-04-24 15:00:00|778.9|777.9|778.6|777.6|779.4|778.4|777.9|776.9|379
1713971100000|2024-04-24 15:05:00|778.9|777.9|777.9|776.9|778.9|777.9|777|776|783
1713971400000|2024-04-24 15:10:00|777.6|776.6|778|777|778.6|777.6|776.4|775.4|1265
1713971700000|2024-04-24 15:15:00|778.1|777.1|779.8|778.8|780.8|779.8|777.8|776.8|439
1713972000000|2024-04-24 15:20:00|779.9|778.9|782|781|783.3|782.3|779.3|778.3|556
1713972300000|2024-04-24 15:25:00|782.1|781.1|781.6|780.6|783.5|782.5|781.5|780.5|890
1713972600000|2024-04-24 15:30:00|781.4|780.4|780.6|779.6|782.1|781.1|779.3|778.3|926
1713972900000|2024-04-24 15:35:00|780.9|779.9|779.3|778.3|780.9|779.9|779.1|778.1|231
1713973200000|2024-04-24 15:40:00|779.4|778.4|780|779|781|780|779|778|165
1713973500000|2024-04-24 15:45:00|779.9|778.9|781.1|780.1|781.9|780.9|779.5|778.5|131
1713973800000|2024-04-24 15:50:00|781|780|781.9|780.9|781.9|780.9|780.9|779.9|128
1713974100000|2024-04-24 15:55:00|782|781|781.8|780.8|782.9|781.9|780.9|779.9|202
1713974400000|2024-04-24 16:00:00|781.9|780.9|782.4|781.4|783.6|782.6|781.9|780.9|72
1713974700000|2024-04-24 16:05:00|782.6|781.6|782|781|783|782|781.6|780.6|85
1713975000000|2024-04-24 16:10:00|782.1|781.1|781.5|780.5|782.4|781.4|781|780|106
1713975300000|2024-04-24 16:15:00|781.6|780.6|781.6|780.6|782.4|781.4|781.4|780.4|77
1713975600000|2024-04-24 16:20:00|781.8|780.8|782|781|782.5|781.5|781.4|780.4|77
1713975900000|2024-04-24 16:25:00|782.1|781.1|781.5|780.5|782.5|781.5|781.1|780.1|52
1713976200000|2024-04-24 16:30:00|781.6|780.6|780.5|779.5|781.6|780.6|780.4|779.4|31
1713976500000|2024-04-24 16:35:00|780.3|779.3|779.9|778.9|781|780|779.8|778.8|48
1713976800000|2024-04-24 16:40:00|780|779|779.1|778.1|780.4|779.4|779.1|778.1|108
1713977100000|2024-04-24 16:45:00|779.3|778.3|780.1|779.1|780.1|779.1|779.1|778.1|30
1713977400000|2024-04-24 16:50:00|780.3|779.3|780.1|779.1|781.4|780.4|780.1|779.1|52
1713977700000|2024-04-24 16:55:00|779.9|778.9|779.6|778.6|780.4|779.4|779.3|778.3|116
1713978000000|2024-04-24 17:00:00|779.8|778.8|778.9|777.9|779.8|778.8|778.5|777.5|259
1713978300000|2024-04-24 17:05:00|779.1|778.1|779|778|779.9|778.9|778.9|777.9|48
1713978600000|2024-04-24 17:10:00|778.9|777.9|780.6|779.6|780.6|779.6|778.6|777.6|33
1713978900000|2024-04-24 17:15:00|780.5|779.5|779.4|778.4|780.8|779.8|779|778|21
1713979200000|2024-04-24 17:20:00|779.3|778.3|778.6|777.6|779.6|778.6|778.4|777.4|30
1713979500000|2024-04-24 17:25:00|778.5|777.5|778.4|777.4|778.9|777.9|778.1|777.1|39
1713979800000|2024-04-24 17:30:00|778.5|777.5|778.6|777.6|779.9|778.9|778.5|777.5|34
1713980100000|2024-04-24 17:35:00|778.9|777.9|779.9|778.9|780|779|778.6|777.6|45
1713980400000|2024-04-24 17:40:00|779.8|778.8|779.3|778.3|779.9|778.9|779.1|778.1|28
1713980700000|2024-04-24 17:45:00|779.1|778.1|779.3|778.3|779.9|778.9|778.9|777.9|90
1713981000000|2024-04-24 17:50:00|779.1|778.1|778.6|777.6|779.3|778.3|778|777|116
1713981300000|2024-04-24 17:55:00|778.5|777.5|778.8|777.8|779|778|778.4|777.4|14
1713981600000|2024-04-24 18:00:00|778.6|777.6|779.5|778.5|779.5|778.5|777.9|776.9|29
1713981900000|2024-04-24 18:05:00|779.4|778.4|780.8|779.8|780.8|779.8|779|778|27
1713982200000|2024-04-24 18:10:00|780.9|779.9|781.9|780.9|782.4|781.4|780.9|779.9|40
1713982500000|2024-04-24 18:15:00|781.8|780.8|781.8|780.8|781.8|780.8|780.4|779.4|44
1713982800000|2024-04-24 18:20:00|781.6|780.6|781.4|780.4|781.8|780.8|781|780|128
1713983100000|2024-04-24 18:25:00|781.6|780.6|781.1|780.1|781.9|780.9|780.4|779.4|159
1713983400000|2024-04-24 18:30:00|781.4|780.4|781.5|780.5|782.3|781.3|781.4|780.4|131
1713983700000|2024-04-24 18:35:00|781.4|780.4|781.4|780.4|781.5|780.5|781.1|780.1|160
1713984000000|2024-04-24 18:40:00|781.6|780.6|781.4|780.4|781.8|780.8|781.3|780.3|13
1713984300000|2024-04-24 18:45:00|781.5|780.5|781.6|780.6|781.6|780.6|781.4|780.4|2
1713984600000|2024-04-24 18:50:00|781.8|780.8|781.9|780.9|782|781|781.6|780.6|26
1713984900000|2024-04-24 18:55:00|781.8|780.8|781.4|780.4|781.9|780.9|781.4|780.4|10
1713985200000|2024-04-24 19:00:00|781.5|780.5|781.6|780.6|781.6|780.6|781.4|780.4|6
1713985500000|2024-04-24 19:05:00|781.8|780.8|782|781|782|781|781.6|780.6|2
1713985800000|2024-04-24 19:10:00|781.9|780.9|782.4|781.4|782.5|781.5|781.9|780.9|2
1713986100000|2024-04-24 19:15:00|782.5|781.5|782.8|781.8|782.9|781.9|782.4|781.4|4
1713986400000|2024-04-24 19:20:00|782.6|781.6|782.6|781.6|783|782|782.5|781.5|6
1713986700000|2024-04-24 19:25:00|782.5|781.5|782.5|781.5|782.6|781.6|782.4|781.4|4
1713987000000|2024-04-24 19:30:00|782.4|781.4|782.4|781.4|782.5|781.5|782.3|781.3|1
1713987300000|2024-04-24 19:35:00|782.5|781.5|782.1|781.1|782.5|781.5|782.1|781.1|1
1713987600000|2024-04-24 19:40:00|782.3|781.3|782.3|781.3|782.6|781.6|782.1|781.1|200
1713987900000|2024-04-24 19:45:00|782.4|781.4|782.4|781.4|782.5|781.5|782.1|781.1|1
1713988200000|2024-04-24 19:50:00|782.1|781.1|782.4|781.4|782.4|781.4|782.1|781.1|11
1713988500000|2024-04-24 19:55:00|782.1|781.1|782.4|781.4|782.6|781.6|782.1|781.1|23
1713988800000|2024-04-24 20:00:00|782.3|781.3|782|781|782.4|781.4|781.9|780.9|2
1713989100000|2024-04-24 20:05:00|781.9|780.9|781.9|780.9|782|781|781.8|780.8|8
1713989400000|2024-04-24 20:10:00|781.8|780.8|781.6|780.6|781.9|780.9|781.5|780.5|0
1713989700000|2024-04-24 20:15:00|781.5|780.5|781.8|780.8|781.8|780.8|781.5|780.5|0
1713990000000|2024-04-24 20:20:00|781.6|780.6|781.3|780.3|781.6|780.6|781.1|780.1|0
1713990300000|2024-04-24 20:25:00|781.1|780.1|781.4|780.4|781.4|780.4|781.1|780.1|0
1713990600000|2024-04-24 20:30:00|781.3|780.3|781.8|780.8|781.9|780.9|781.3|780.3|5
1713990900000|2024-04-24 20:35:00|781.6|780.6|781.8|780.8|782.1|781.1|781.6|780.6|15
1713991200000|2024-04-24 20:40:00|781.6|780.6|781.6|780.6|781.9|780.9|781.6|780.6|4
1713991500000|2024-04-24 20:45:00|781.8|780.8|781.9|780.9|781.9|780.9|781.6|780.6|12
1713991800000|2024-04-24 20:50:00|781.8|780.8|781.6|780.6|781.9|780.9|781.6|780.6|13
1713992100000|2024-04-24 20:55:00|781.8|780.8|782.5|781.5|782.5|781.5|781.8|780.8|37
1713992400000|2024-04-24 21:00:00|782.4|781.4|782.8|779.8|782.8|781.4|782.3|779.3|0
1713992700000|2024-04-24 21:05:00|782.9|779.9|782.8|779.8|782.9|779.9|782.8|779.8|0
1713993000000|2024-04-24 21:10:00|782.3|779.3|782.3|779.3|782.3|779.3|782.3|779.3|0
1713993300000|2024-04-24 21:15:00|782.1|779.1|782.1|779.1|782.3|779.3|782.1|779.1|0
1713993600000|2024-04-24 21:20:00|782.3|779.3|782|779|782.3|779.3|782|779|0
1713993900000|2024-04-24 21:25:00|782.1|779.1|782.1|779.1|782.1|779.1|782.1|779.1|0
1713995700000|2024-04-24 21:55:00|782.3|779.3|782.3|779.3|782.4|779.4|782.1|779.1|0
1714003200000|2024-04-25 00:00:00|781.4|780.4|781.3|780.3|781.4|780.4|780.9|779.9|22
1714003500000|2024-04-25 00:05:00|781.4|780.4|781.3|780.3|781.6|780.6|781.3|780.3|1
1714003800000|2024-04-25 00:10:00|781.4|780.4|781.3|780.3|781.4|780.4|781|780|0
1714004100000|2024-04-25 00:15:00|781.4|780.4|781.5|780.5|781.6|780.6|781.1|780.1|2
1714004400000|2024-04-25 00:20:00|781.6|780.6|781.1|780.1|781.6|780.6|781|780|6
1714004700000|2024-04-25 00:25:00|781|780|780.8|779.8|781.1|780.1|780.6|779.6|1
1714005000000|2024-04-25 00:30:00|780.9|779.9|780.8|779.8|781|780|780.5|779.5|7
1714005300000|2024-04-25 00:35:00|780.9|779.9|781|780|781.1|780.1|780.9|779.9|12
1714005600000|2024-04-25 00:40:00|781.1|780.1|781.1|780.1|781.4|780.4|780.9|779.9|0
1714005900000|2024-04-25 00:45:00|781|780|781|780|781.1|780.1|781|780|0
1714006200000|2024-04-25 00:50:00|781.1|780.1|781.1|780.1|781.4|780.4|781|780|0
1714006500000|2024-04-25 00:55:00|781|780|781|780|781.1|780.1|780.9|779.9|6
1714006800000|2024-04-25 01:00:00|780.9|779.9|780|779|781|780|779.8|778.8|20
1714007100000|2024-04-25 01:05:00|780.1|779.1|780.8|779.8|781.3|780.3|780.1|779.1|1
1714007400000|2024-04-25 01:10:00|781|780|780.8|779.8|781|780|780.3|779.3|1
1714007700000|2024-04-25 01:15:00|780.6|779.6|781.5|780.5|781.5|780.5|780.5|779.5|2
1714008000000|2024-04-25 01:20:00|781.4|780.4|781.3|780.3|781.4|780.4|780.8|779.8|0
1714008300000|2024-04-25 01:25:00|781.1|780.1|781.5|780.5|781.8|780.8|781|780|0
1714008600000|2024-04-25 01:30:00|781.6|780.6|780.9|779.9|781.8|780.8|780.9|779.9|2
1714008900000|2024-04-25 01:35:00|781|780|780.4|779.4|781|780|780.1|779.1|0
1714009200000|2024-04-25 01:40:00|780.5|779.5|780.6|779.6|780.9|779.9|780.5|779.5|0
1714009500000|2024-04-25 01:45:00|780.5|779.5|780.3|779.3|780.5|779.5|780.1|779.1|0
1714009800000|2024-04-25 01:50:00|780.4|779.4|780.5|779.5|780.5|779.5|780.1|779.1|0
1714010100000|2024-04-25 01:55:00|780.4|779.4|780.8|779.8|780.8|779.8|780.4|779.4|0
1714010400000|2024-04-25 02:00:00|780.9|779.9|781.3|780.3|781.4|780.4|780.6|779.6|0
1714010700000|2024-04-25 02:05:00|781.4|780.4|782|781|782.1|781.1|781.3|780.3|0
1714011000000|2024-04-25 02:10:00|781.9|780.9|781.5|780.5|782|781|781.4|780.4|2
1714011300000|2024-04-25 02:15:00|781.6|780.6|781.8|780.8|781.8|780.8|781.5|780.5|0
1714011600000|2024-04-25 02:20:00|781.6|780.6|782.4|781.4|782.4|781.4|781.6|780.6|11
1714011900000|2024-04-25 02:25:00|782.3|781.3|782.5|781.5|782.6|781.6|782.3|781.3|5
1714012200000|2024-04-25 02:30:00|782.6|781.6|783.6|782.6|783.6|782.6|782.5|781.5|13
1714012500000|2024-04-25 02:35:00|783.5|782.5|783.4|782.4|783.6|782.6|783.4|782.4|0
1714012800000|2024-04-25 02:40:00|783.5|782.5|783.4|782.4|783.6|782.6|783.4|782.4|0
1714013100000|2024-04-25 02:45:00|783.5|782.5|783.8|782.8|783.8|782.8|783.3|782.3|1
1714013400000|2024-04-25 02:50:00|783.6|782.6|783.5|782.5|783.8|782.8|783.4|782.4|1
1714013700000|2024-04-25 02:55:00|783.6|782.6|783.4|782.4|783.8|782.8|783.3|782.3|0
1714014000000|2024-04-25 03:00:00|783.3|782.3|783.8|782.8|783.8|782.8|783.3|782.3|0
1714014300000|2024-04-25 03:05:00|783.9|782.9|783.3|782.3|783.9|782.9|783.3|782.3|0
1714014600000|2024-04-25 03:10:00|783.4|782.4|782.5|781.5|783.5|782.5|782.5|781.5|0
1714014900000|2024-04-25 03:15:00|782.8|781.8|782.8|781.8|783|782|782.5|781.5|0
1714015200000|2024-04-25 03:20:00|782.9|781.9|782.6|781.6|782.9|781.9|782.6|781.6|0
1714015500000|2024-04-25 03:25:00|782.8|781.8|783|782|783|782|782.6|781.6|1
1714015800000|2024-04-25 03:30:00|783.3|782.3|782.8|781.8|783.3|782.3|782.8|781.8|0
1714016100000|2024-04-25 03:35:00|782.9|781.9|782.9|781.9|783|782|782.8|781.8|1
1714016400000|2024-04-25 03:40:00|782.8|781.8|783|782|783.1|782.1|782.8|781.8|0
1714016700000|2024-04-25 03:45:00|783.1|782.1|783.3|782.3|783.5|782.5|783|782|0
1714017000000|2024-04-25 03:50:00|783.4|782.4|783.5|782.5|783.5|782.5|783.4|782.4|0
1714017300000|2024-04-25 03:55:00|783.4|782.4|783.5|782.5|783.6|782.6|783.4|782.4|0
1714017600000|2024-04-25 04:00:00|783.4|782.4|783.5|782.5|783.5|782.5|783.4|782.4|0
1714017900000|2024-04-25 04:05:00|783.4|782.4|783.6|782.6|783.9|782.9|783.4|782.4|0
1714018200000|2024-04-25 04:10:00|783.4|782.4|783.3|782.3|783.4|782.4|783.3|782.3|2
1714018500000|2024-04-25 04:15:00|783.4|782.4|783.4|782.4|783.4|782.4|783.3|782.3|0
1714018800000|2024-04-25 04:20:00|783.5|782.5|783.5|782.5|783.6|782.6|783.4|782.4|0
1714019100000|2024-04-25 04:25:00|783.4|782.4|783.6|782.6|783.6|782.6|783.4|782.4|0
1714019400000|2024-04-25 04:30:00|783.5|782.5|783.8|782.8|783.8|782.8|783.4|782.4|0
1714019700000|2024-04-25 04:35:00|783.6|782.6|783.5|782.5|783.8|782.8|783.5|782.5|0
1714020000000|2024-04-25 04:40:00|783.6|782.6|783.8|782.8|783.8|782.8|783.5|782.5|0
1714020300000|2024-04-25 04:45:00|783.9|782.9|783.4|782.4|783.9|782.9|783.4|782.4|0
1714020600000|2024-04-25 04:50:00|783.5|782.5|783.5|782.5|783.5|782.5|783.3|782.3|0
1714020900000|2024-04-25 04:55:00|783.8|782.8|783.8|782.8|783.9|782.9|783.8|782.8|4
1714021200000|2024-04-25 05:00:00|783.9|782.9|783.8|782.8|783.9|782.9|783.4|782.4|2
1714021500000|2024-04-25 05:05:00|783.9|782.9|783.9|782.9|783.9|782.9|783.8|782.8|12
1714021800000|2024-04-25 05:10:00|783.6|782.6|783.9|782.9|783.9|782.9|783.4|782.4|25
1714022100000|2024-04-25 05:15:00|783.8|782.8|783.8|782.8|783.9|782.9|783.6|782.6|0
1714022400000|2024-04-25 05:20:00|783.9|782.9|783.9|782.9|783.9|782.9|783.6|782.6|0
1714023000000|2024-04-25 05:30:00|784.1|783.1|783.8|782.8|784.4|783.4|783.8|782.8|15
1714023300000|2024-04-25 05:35:00|783.9|782.9|784|783|784.1|783.1|783.8|782.8|0
1714023600000|2024-04-25 05:40:00|783.9|782.9|783.5|782.5|783.9|782.9|783.5|782.5|0
1714023900000|2024-04-25 05:45:00|783.6|782.6|783.3|782.3|783.8|782.8|783.3|782.3|0
1714024200000|2024-04-25 05:50:00|783.4|782.4|783.3|782.3|783.8|782.8|783.3|782.3|26
1714024500000|2024-04-25 05:55:00|783.1|782.1|782.8|781.8|783.3|782.3|782.5|781.5|30
1714024800000|2024-04-25 06:00:00|782.9|781.9|782.9|781.9|783|782|782.6|781.6|12
1714025100000|2024-04-25 06:05:00|782.8|781.8|783.3|782.3|783.5|782.5|782.8|781.8|1
1714025400000|2024-04-25 06:10:00|783.4|782.4|784.1|783.1|784.3|783.3|783.1|782.1|18
1714025700000|2024-04-25 06:15:00|784|783|784.1|783.1|784.4|783.4|784|783|36
1714026000000|2024-04-25 06:20:00|784|783|783.9|782.9|784.1|783.1|783.6|782.6|20
1714026300000|2024-04-25 06:25:00|784|783|783.8|782.8|784.3|783.3|783.6|782.6|25
1714026600000|2024-04-25 06:30:00|783.6|782.6|783.4|782.4|784.1|783.1|783.4|782.4|36
1714026900000|2024-04-25 06:35:00|783.5|782.5|783.5|782.5|783.6|782.6|783.1|782.1|80
1714027200000|2024-04-25 06:40:00|783.6|782.6|783.8|782.8|783.9|782.9|783.4|782.4|342
1714027500000|2024-04-25 06:45:00|783.6|782.6|784.1|783.1|784.1|783.1|783.6|782.6|58
1714027800000|2024-04-25 06:50:00|784|783|784.4|783.4|784.6|783.6|783.9|782.9|95
1714028100000|2024-04-25 06:55:00|784.5|783.5|784.9|783.9|784.9|783.9|784.4|783.4|225
1714028400000|2024-04-25 07:00:00|784.8|783.8|784.6|783.6|784.9|783.9|784.6|783.6|86
1714028700000|2024-04-25 07:05:00|784.8|783.8|784.9|783.9|784.9|783.9|784.6|783.6|123
1714029000000|2024-04-25 07:10:00|784.6|783.6|784.1|783.1|784.9|783.9|784.1|783.1|108
1714029300000|2024-04-25 07:15:00|784|783|784.4|783.4|784.4|783.4|783.6|782.6|85
1714029600000|2024-04-25 07:20:00|784.3|783.3|784.9|783.9|784.9|783.9|784|783|94
1714029900000|2024-04-25 07:25:00|785.4|784.4|784|783|785.4|784.4|784|783|170
1714030200000|2024-04-25 07:30:00|783.9|782.9|784.1|783.1|784.3|783.3|783.5|782.5|71
1714030500000|2024-04-25 07:35:00|784|783|784.1|783.1|784.1|783.1|783.6|782.6|88
1714030800000|2024-04-25 07:40:00|784.4|783.4|785.1|784.1|785.8|784.8|784.4|783.4|207
1714031100000|2024-04-25 07:45:00|785|784|785.9|784.9|786.4|785.4|784.9|783.9|209
1714031400000|2024-04-25 07:50:00|786|785|786.4|785.4|786.4|785.4|785.9|784.9|173
1714031700000|2024-04-25 07:55:00|786.6|785.6|786.9|785.9|787.1|786.1|786.4|785.4|106
1714032000000|2024-04-25 08:00:00|786.6|785.6|786.8|785.8|787.1|786.1|786|785|164
1714032300000|2024-04-25 08:05:00|787.4|786.4|788.4|787.4|788.6|787.6|787|786|1310
1714032600000|2024-04-25 08:10:00|788.3|787.3|788.1|787.1|788.6|787.6|788|787|191
1714032900000|2024-04-25 08:15:00|788|787|788.1|787.1|788.4|787.4|787.9|786.9|84
1714033200000|2024-04-25 08:20:00|787.9|786.9|788.9|787.9|788.9|787.9|787.9|786.9|193
1714033500000|2024-04-25 08:25:00|788.6|787.6|786.1|785.1|788.9|787.9|785.8|784.8|1076
1714033800000|2024-04-25 08:30:00|786.3|785.3|786.4|785.4|787|786|785.9|784.9|772
1714034100000|2024-04-25 08:35:00|786.5|785.5|786.6|785.6|786.9|785.9|786.5|785.5|489
1714034400000|2024-04-25 08:40:00|786.8|785.8|785.1|784.1|786.8|785.8|785|784|142
1714034700000|2024-04-25 08:45:00|785|784|785.9|784.9|785.9|784.9|784.8|783.8|264
1714035000000|2024-04-25 08:50:00|785.8|784.8|785.9|784.9|785.9|784.9|785.6|784.6|130
1714035300000|2024-04-25 08:55:00|786|785|785.9|784.9|786.4|785.4|785.9|784.9|151
1714035600000|2024-04-25 09:00:00|786.1|785.1|784.6|783.6|786.1|785.1|784.5|783.5|622
1714035900000|2024-04-25 09:05:00|784.5|783.5|785.1|784.1|785.1|784.1|784.4|783.4|242
1714036200000|2024-04-25 09:10:00|785.4|784.4|784.4|783.4|785.6|784.6|784.1|783.1|72
1714036500000|2024-04-25 09:15:00|784.3|783.3|785.1|784.1|785.4|784.4|784.3|783.3|114
1714036800000|2024-04-25 09:20:00|785|784|785.1|784.1|785.5|784.5|784.8|783.8|42
1714037100000|2024-04-25 09:25:00|785|784|785.6|784.6|785.9|784.9|785|784|686
1714037400000|2024-04-25 09:30:00|785.8|784.8|784.5|783.5|785.9|784.9|784.4|783.4|149
1714037700000|2024-04-25 09:35:00|784.6|783.6|784.1|783.1|784.9|783.9|784.1|783.1|101
1714038000000|2024-04-25 09:40:00|783.9|782.9|783.6|782.6|784.1|783.1|783.4|782.4|47
1714038300000|2024-04-25 09:45:00|783.8|782.8|784.1|783.1|784.4|783.4|783.6|782.6|202
1714038600000|2024-04-25 09:50:00|784|783|784.9|783.9|785.1|784.1|783.9|782.9|140
1714038900000|2024-04-25 09:55:00|785|784|785.8|784.8|785.8|784.8|784.9|783.9|82
1714039200000|2024-04-25 10:00:00|785.6|784.6|786.1|785.1|786.3|785.3|785.6|784.6|155
1714039500000|2024-04-25 10:05:00|786.3|785.3|786|785|786.4|785.4|785.9|784.9|63
1714039800000|2024-04-25 10:10:00|785.9|784.9|786.1|785.1|786.4|785.4|785.6|784.6|105
1714040100000|2024-04-25 10:15:00|786|785|786.4|785.4|786.6|785.6|785.9|784.9|108
1714040400000|2024-04-25 10:20:00|786.3|785.3|786.4|785.4|786.6|785.6|786.1|785.1|78
1714040700000|2024-04-25 10:25:00|786.3|785.3|785.9|784.9|786.4|785.4|785.9|784.9|5
1714041000000|2024-04-25 10:30:00|786|785|786.1|785.1|786.1|785.1|785.9|784.9|21
1714041300000|2024-04-25 10:35:00|786|785|786|785|786.5|785.5|785.8|784.8|30
1714041600000|2024-04-25 10:40:00|786.3|785.3|786|785|786.6|785.6|785.9|784.9|29
1714041900000|2024-04-25 10:45:00|785.9|784.9|785.6|784.6|786|785|785.6|784.6|22
1714042200000|2024-04-25 10:50:00|785.8|784.8|786|785|786.1|785.1|785.6|784.6|31
1714042500000|2024-04-25 10:55:00|786.1|785.1|785.6|784.6|786.1|785.1|785.4|784.4|13
1714042800000|2024-04-25 11:00:00|785.4|784.4|784.4|783.4|785.5|784.5|784.1|783.1|730
1714043100000|2024-04-25 11:05:00|784.3|783.3|785.9|784.9|785.9|784.9|784.3|783.3|195
1714043400000|2024-04-25 11:10:00|785.8|784.8|785.6|784.6|786|785|785.6|784.6|37
1714043700000|2024-04-25 11:15:00|785.9|784.9|785.9|784.9|786.1|785.1|785.6|784.6|29
1714044000000|2024-04-25 11:20:00|785.8|784.8|786.4|785.4|786.6|785.6|785.6|784.6|79
1714044300000|2024-04-25 11:25:00|786.5|785.5|786.6|785.6|786.9|785.9|786.4|785.4|140
1714044600000|2024-04-25 11:30:00|786.8|785.8|786.6|785.6|786.9|785.9|786.5|785.5|478
1714044900000|2024-04-25 11:35:00|786.5|785.5|786.6|785.6|786.9|785.9|786.3|785.3|88
1714045200000|2024-04-25 11:40:00|786.8|785.8|786.5|785.5|787.1|786.1|786.4|785.4|89
1714045500000|2024-04-25 11:45:00|786.4|785.4|785.9|784.9|786.4|785.4|785.6|784.6|18
1714045800000|2024-04-25 11:50:00|786|785|786.6|785.6|786.8|785.8|786|785|94
1714046100000|2024-04-25 11:55:00|786.8|785.8|786.6|785.6|786.8|785.8|786.4|785.4|25
1714046400000|2024-04-25 12:00:00|786.5|785.5|786.5|785.5|786.8|785.8|786.1|785.1|37
1714046700000|2024-04-25 12:05:00|786.4|785.4|786.9|785.9|787.1|786.1|786|785|19
1714047000000|2024-04-25 12:10:00|786.6|785.6|787.1|786.1|787.1|786.1|786.6|785.6|84
1714047300000|2024-04-25 12:15:00|787|786|786.6|785.6|787.1|786.1|786.4|785.4|140
1714047600000|2024-04-25 12:20:00|786.4|785.4|786.9|785.9|787.1|786.1|786.4|785.4|443
1714047900000|2024-04-25 12:25:00|786.8|785.8|786.1|785.1|786.9|785.9|785.9|784.9|79
1714048200000|2024-04-25 12:30:00|786.3|785.3|786.1|785.1|787|786|785.8|784.8|262
1714048500000|2024-04-25 12:35:00|786|785|783.9|782.9|786.1|785.1|783.6|782.6|177
1714048800000|2024-04-25 12:40:00|783.8|782.8|784|783|784.4|783.4|783.8|782.8|89
1714049100000|2024-04-25 12:45:00|784.1|783.1|782.3|781.3|784.3|783.3|781.9|780.9|145
1714049400000|2024-04-25 12:50:00|782.4|781.4|781.8|780.8|782.9|781.9|781.4|780.4|122
1714049700000|2024-04-25 12:55:00|781.6|780.6|782.8|781.8|782.9|781.9|781.6|780.6|488
1714050000000|2024-04-25 13:00:00|782.9|781.9|780|779|783.9|782.9|779.9|778.9|561
1714050300000|2024-04-25 13:05:00|779.9|778.9|777.6|776.6|780.1|779.1|777|776|7407
1714050600000|2024-04-25 13:10:00|777.5|776.5|774.5|773.5|777.6|776.6|774.4|773.4|957
1714050900000|2024-04-25 13:15:00|774.4|773.4|777.4|776.4|777.6|776.6|774.4|773.4|517
1714051200000|2024-04-25 13:20:00|777.5|776.5|780|779|780.3|779.3|777.1|776.1|315
1714051500000|2024-04-25 13:25:00|780.1|779.1|779.1|778.1|780.9|779.9|778.1|777.1|326
1714051800000|2024-04-25 13:30:00|779.3|778.3|778.6|777.6|781.9|780.9|778.6|777.6|1415
1714052100000|2024-04-25 13:35:00|778.9|777.9|777.8|776.8|779.4|778.4|777.5|776.5|277
1714052400000|2024-04-25 13:40:00|778.1|777.1|779.5|778.5|780.4|779.4|777.4|776.4|883
1714052700000|2024-04-25 13:45:00|779.4|778.4|776.6|775.6|779.4|778.4|776.4|775.4|432
1714053000000|2024-04-25 13:50:00|776.5|775.5|776.4|775.4|777.4|776.4|775.6|774.6|469
1714053300000|2024-04-25 13:55:00|776.3|775.3|777.1|776.1|777.1|776.1|775.6|774.6|166
1714053600000|2024-04-25 14:00:00|777|776|775|774|777.1|776.1|774.8|773.8|865
1714053900000|2024-04-25 14:05:00|775.1|774.1|776.5|775.5|777.1|776.1|774.6|773.6|2996
1714054200000|2024-04-25 14:10:00|776.4|775.4|774.9|773.9|776.9|775.9|774.9|773.9|135
1714054500000|2024-04-25 14:15:00|774.8|773.8|773.9|772.9|775.3|774.3|773.6|772.6|172
1714054800000|2024-04-25 14:20:00|773.6|772.6|773.9|772.9|773.9|772.9|772.4|771.4|205
1714055100000|2024-04-25 14:25:00|774.1|773.1|776.4|775.4|777.4|776.4|773.6|772.6|307
1714055400000|2024-04-25 14:30:00|776.6|775.6|776.1|775.1|777|776|775.6|774.6|126
1714055700000|2024-04-25 14:35:00|776.4|775.4|776.8|775.8|776.9|775.9|776.1|775.1|143
1714056000000|2024-04-25 14:40:00|776.9|775.9|775.9|774.9|777.4|776.4|775.6|774.6|109
1714056300000|2024-04-25 14:45:00|775.8|774.8|774.1|773.1|776.6|775.6|774.1|773.1|366
1714056600000|2024-04-25 14:50:00|774.4|773.4|773.6|772.6|774.6|773.6|773.1|772.1|205
1714056900000|2024-04-25 14:55:00|773.8|772.8|773.9|772.9|774.3|773.3|773.5|772.5|121
1714057200000|2024-04-25 15:00:00|773.8|772.8|774.4|773.4|776|775|772.6|771.6|217
1714057500000|2024-04-25 15:05:00|774.6|773.6|775.6|774.6|776.1|775.1|774.3|773.3|1562
1714057800000|2024-04-25 15:10:00|775.4|774.4|774.3|773.3|775.6|774.6|774.1|773.1|532
1714058100000|2024-04-25 15:15:00|774.1|773.1|774.1|773.1|774.8|773.8|773.8|772.8|194
1714058400000|2024-04-25 15:20:00|774.3|773.3|774.6|773.6|775.3|774.3|773.9|772.9|356
1714058700000|2024-04-25 15:25:00|774.5|773.5|773.9|772.9|774.9|773.9|773.6|772.6|1265
1714059000000|2024-04-25 15:30:00|774|773|773.6|772.6|774.3|773.3|773.3|772.3|247
1714059300000|2024-04-25 15:35:00|773.8|772.8|774.9|773.9|775.1|774.1|773.4|772.4|632
1714059600000|2024-04-25 15:40:00|775.1|774.1|775.4|774.4|775.6|774.6|774.6|773.6|70
1714059900000|2024-04-25 15:45:00|775.5|774.5|775.6|774.6|775.9|774.9|774.9|773.9|180
1714060200000|2024-04-25 15:50:00|775.5|774.5|775.8|774.8|775.9|774.9|775.1|774.1|85
1714060500000|2024-04-25 15:55:00|775.6|774.6|776.8|775.8|776.9|775.9|775.5|774.5|78
1714060800000|2024-04-25 16:00:00|776.6|775.6|776.4|775.4|776.9|775.9|775.6|774.6|47
1714061100000|2024-04-25 16:05:00|776.3|775.3|776.4|775.4|776.8|775.8|775.9|774.9|70
1714061400000|2024-04-25 16:10:00|776.5|775.5|774.9|773.9|776.6|775.6|774.6|773.6|63
1714061700000|2024-04-25 16:15:00|774.8|773.8|775.6|774.6|775.8|774.8|774.6|773.6|20
1714062000000|2024-04-25 16:20:00|775.8|774.8|776.9|775.9|777.1|776.1|775.6|774.6|24
1714062300000|2024-04-25 16:25:00|776.8|775.8|776.1|775.1|777|776|775.6|774.6|189
1714062600000|2024-04-25 16:30:00|776|775|776.4|775.4|776.6|775.6|775.9|774.9|96
1714062900000|2024-04-25 16:35:00|776.6|775.6|777.1|776.1|777.1|776.1|776.4|775.4|44
1714063200000|2024-04-25 16:40:00|777|776|776.4|775.4|777.4|776.4|776.1|775.1|34
1714063500000|2024-04-25 16:45:00|776.5|775.5|776.4|775.4|776.9|775.9|776.3|775.3|5
1714063800000|2024-04-25 16:50:00|776.5|775.5|776.4|775.4|777|776|776.1|775.1|2
1714064100000|2024-04-25 16:55:00|776.3|775.3|775.9|774.9|776.5|775.5|775.4|774.4|14
1714064400000|2024-04-25 17:00:00|775.6|774.6|775.8|774.8|776.1|775.1|775.3|774.3|39
1714064700000|2024-04-25 17:05:00|775.9|774.9|776.5|775.5|776.5|775.5|775.8|774.8|13
1714065000000|2024-04-25 17:10:00|776.4|775.4|776|775|776.5|775.5|775.8|774.8|15
1714065300000|2024-04-25 17:15:00|776.1|775.1|776.6|775.6|776.9|775.9|775.8|774.8|168
1714065600000|2024-04-25 17:20:00|776.8|775.8|777.6|776.6|778.1|777.1|776.5|775.5|51
1714065900000|2024-04-25 17:25:00|777.8|776.8|777.5|776.5|777.9|776.9|777.3|776.3|78
1714066200000|2024-04-25 17:30:00|777.4|776.4|777.9|776.9|778.4|777.4|777.4|776.4|26
1714066500000|2024-04-25 17:35:00|777.8|776.8|777.9|776.9|778.1|777.1|777.6|776.6|5
1714066800000|2024-04-25 17:40:00|778|777|777.9|776.9|778.5|777.5|777.6|776.6|15
1714067100000|2024-04-25 17:45:00|777.8|776.8|778.4|777.4|778.8|777.8|777.8|776.8|72
1714067400000|2024-04-25 17:50:00|778.5|777.5|778.6|777.6|778.8|777.8|778.1|777.1|13
1714067700000|2024-04-25 17:55:00|778.4|777.4|778.9|777.9|779|778|778.4|777.4|27
1714068000000|2024-04-25 18:00:00|778.8|777.8|779|778|779.1|778.1|778.1|777.1|194
1714068300000|2024-04-25 18:05:00|778.9|777.9|781|780|781.4|780.4|778.9|777.9|626
1714068600000|2024-04-25 18:10:00|780.9|779.9|781.4|780.4|782.3|781.3|780.9|779.9|134
1714068900000|2024-04-25 18:15:00|781.5|780.5|780.9|779.9|781.6|780.6|780.6|779.6|245
1714069200000|2024-04-25 18:20:00|780.6|779.6|781.9|780.9|782.4|781.4|780.6|779.6|389
1714069500000|2024-04-25 18:25:00|781.8|780.8|782.9|781.9|783.4|782.4|781.5|780.5|77
1714069800000|2024-04-25 18:30:00|783|782|782.5|781.5|784.1|783.1|782.1|781.1|164
1714070100000|2024-04-25 18:35:00|782.6|781.6|782.9|781.9|783.1|782.1|782.5|781.5|30
1714070400000|2024-04-25 18:40:00|783|782|783.5|782.5|783.8|782.8|782.9|781.9|17
1714070700000|2024-04-25 18:45:00|783.6|782.6|784|783|784.1|783.1|783.6|782.6|291
1714071000000|2024-04-25 18:50:00|784.1|783.1|784.4|783.4|784.4|783.4|783.9|782.9|21
1714071300000|2024-04-25 18:55:00|784.3|783.3|784.6|783.6|785.4|784.4|784.3|783.3|910
1714071600000|2024-04-25 19:00:00|784.9|783.9|784|783|785|784|783.9|782.9|15
1714071900000|2024-04-25 19:05:00|784.1|783.1|784.1|783.1|784.3|783.3|784|783|0
1714072200000|2024-04-25 19:10:00|784.3|783.3|784.4|783.4|784.5|783.5|784.1|783.1|11
1714072500000|2024-04-25 19:15:00|784.5|783.5|784.5|783.5|784.6|783.6|784.4|783.4|9
1714072800000|2024-04-25 19:20:00|784.4|783.4|784.6|783.6|784.6|783.6|784.3|783.3|12
1714073100000|2024-04-25 19:25:00|784.8|783.8|784.8|783.8|784.9|783.9|784.5|783.5|0
1714073400000|2024-04-25 19:30:00|784.6|783.6|784.6|783.6|784.9|783.9|784.4|783.4|9
1714073700000|2024-04-25 19:35:00|784.8|783.8|784.8|783.8|784.9|783.9|784.8|783.8|7
1714074000000|2024-04-25 19:40:00|784.6|783.6|784.6|783.6|784.8|783.8|784.5|783.5|1
1714074300000|2024-04-25 19:45:00|784.5|783.5|784.5|783.5|784.6|783.6|784.4|783.4|0
1714074600000|2024-04-25 19:50:00|784.4|783.4|784.4|783.4|784.6|783.6|784.1|783.1|13
1714074900000|2024-04-25 19:55:00|784.3|783.3|784.3|783.3|784.4|783.4|784.1|783.1|17
1714075200000|2024-04-25 20:00:00|784.4|783.4|784.4|783.4|784.6|783.6|784.3|783.3|6
1714075500000|2024-04-25 20:05:00|784.3|783.3|784.4|783.4|784.4|783.4|784.3|783.3|2
1714075800000|2024-04-25 20:10:00|784.5|783.5|784.8|783.8|784.8|783.8|784.5|783.5|7
1714076100000|2024-04-25 20:15:00|784.6|783.6|784.8|783.8|784.8|783.8|784.5|783.5|0
1714076400000|2024-04-25 20:20:00|784.9|783.9|784.8|783.8|784.9|783.9|784.8|783.8|0
1714076700000|2024-04-25 20:25:00|784.9|783.9|784.8|783.8|784.9|783.9|784.8|783.8|0
1714077000000|2024-04-25 20:30:00|784.9|783.9|784.8|783.8|784.9|783.9|784.8|783.8|8
1714077300000|2024-04-25 20:35:00|784.9|783.9|784.6|783.6|784.9|783.9|784.6|783.6|3
1714077600000|2024-04-25 20:40:00|784.5|783.5|784.8|783.8|784.9|783.9|784.5|783.5|1
1714077900000|2024-04-25 20:45:00|784.9|783.9|785|784|785|784|784.8|783.8|8
1714078200000|2024-04-25 20:50:00|785.1|784.1|784.8|783.8|785.1|784.1|784.8|783.8|14
1714078500000|2024-04-25 20:55:00|784.9|783.9|784.8|783.8|785.1|784.1|784.6|783.6|24
1714079100000|2024-04-25 21:05:00|785.9|782.9|785.9|782.9|785.9|782.9|785.9|782.9|0
1714081800000|2024-04-25 21:50:00|784.8|783.8|784.8|783.8|784.8|783.8|784.8|783.8|0
1714082100000|2024-04-25 21:55:00|785.9|782.9|785.9|782.9|785.9|782.9|785.9|782.9|0
1714089600000|2024-04-26 00:00:00|784|783|784.6|783.6|784.8|783.8|784|783|9
1714089900000|2024-04-26 00:05:00|784.8|783.8|785.1|784.1|785.3|784.3|784.5|783.5|5
1714090200000|2024-04-26 00:10:00|785.3|784.3|785.3|784.3|785.3|784.3|785.1|784.1|6
1714090500000|2024-04-26 00:15:00|785.1|784.1|785.1|784.1|785.4|784.4|785.1|784.1|5
1714090800000|2024-04-26 00:20:00|785.3|784.3|785.5|784.5|785.5|784.5|785|784|13
1714091100000|2024-04-26 00:25:00|785.4|784.4|785.5|784.5|785.6|784.6|785.3|784.3|6
1714091400000|2024-04-26 00:30:00|785.6|784.6|785.5|784.5|785.6|784.6|785.3|784.3|7
1714091700000|2024-04-26 00:35:00|785.4|784.4|785.3|784.3|785.5|784.5|785.3|784.3|5
1714092000000|2024-04-26 00:40:00|784.9|783.9|785|784|785.3|784.3|784.8|783.8|6
1714092300000|2024-04-26 00:45:00|784.9|783.9|784.8|783.8|785|784|784.8|783.8|5
1714092600000|2024-04-26 00:50:00|784.6|783.6|785|784|785|784|784.6|783.6|6
1714092900000|2024-04-26 00:55:00|784.9|783.9|784.8|783.8|784.9|783.9|784.5|783.5|5
1714093200000|2024-04-26 01:00:00|785|784|784.8|783.8|785.3|784.3|784.5|783.5|37
1714093500000|2024-04-26 01:05:00|784.9|783.9|785.8|784.8|785.8|784.8|784.9|783.9|8
1714093800000|2024-04-26 01:10:00|785.6|784.6|785.5|784.5|785.8|784.8|785.3|784.3|6
1714094100000|2024-04-26 01:15:00|785.6|784.6|784.6|783.6|785.6|784.6|784.6|783.6|15
1714094400000|2024-04-26 01:20:00|784.8|783.8|784.3|783.3|784.8|783.8|784.1|783.1|4
1714094700000|2024-04-26 01:25:00|784.5|783.5|783.9|782.9|784.5|783.5|783.8|782.8|0
1714095000000|2024-04-26 01:30:00|784|783|784.5|783.5|784.8|783.8|784|783|5
1714095300000|2024-04-26 01:35:00|784.6|783.6|784.8|783.8|785|784|784.5|783.5|1
1714095600000|2024-04-26 01:40:00|784.6|783.6|785.3|784.3|785.3|784.3|784.6|783.6|5
1714095900000|2024-04-26 01:45:00|785.1|784.1|785.3|784.3|785.3|784.3|784.9|783.9|2
1714096200000|2024-04-26 01:50:00|785.4|784.4|785.3|784.3|785.5|784.5|785|784|0
1714096500000|2024-04-26 01:55:00|785.1|784.1|785|784|785.3|784.3|785|784|0
1714096800000|2024-04-26 02:00:00|784.9|783.9|784.8|783.8|785|784|784.8|783.8|0
1714097100000|2024-04-26 02:05:00|784.6|783.6|784.8|783.8|784.8|783.8|784.6|783.6|0
1714097400000|2024-04-26 02:10:00|784.9|783.9|785|784|785.1|784.1|784.9|783.9|18
1714097700000|2024-04-26 02:15:00|785.1|784.1|785.4|784.4|785.4|784.4|785|784|0
1714098000000|2024-04-26 02:20:00|785.3|784.3|785.4|784.4|785.5|784.5|785.3|784.3|1
1714098300000|2024-04-26 02:25:00|785.3|784.3|785.3|784.3|785.4|784.4|785.1|784.1|1
1714098600000|2024-04-26 02:30:00|785.4|784.4|785.6|784.6|785.6|784.6|785.3|784.3|0
1714098900000|2024-04-26 02:35:00|785.5|784.5|785.9|784.9|785.9|784.9|785.5|784.5|0
1714099200000|2024-04-26 02:40:00|785.8|784.8|785.9|784.9|785.9|784.9|785.6|784.6|3
1714099500000|2024-04-26 02:45:00|785.8|784.8|785|784|785.9|784.9|784.9|783.9|4
1714099800000|2024-04-26 02:50:00|785.1|784.1|785.1|784.1|785.1|784.1|785|784|0
1714100100000|2024-04-26 02:55:00|785|784|785.3|784.3|785.5|784.5|785|784|5
1714100400000|2024-04-26 03:00:00|785.4|784.4|785.6|784.6|785.8|784.8|785.4|784.4|4
1714100700000|2024-04-26 03:05:00|785.8|784.8|785.8|784.8|785.8|784.8|785.5|784.5|0
1714101000000|2024-04-26 03:10:00|785.6|784.6|785.6|784.6|785.8|784.8|785.6|784.6|0
1714101300000|2024-04-26 03:15:00|785.8|784.8|785.5|784.5|785.8|784.8|785.5|784.5|0
1714101600000|2024-04-26 03:20:00|785.6|784.6|785.5|784.5|785.6|784.6|785.1|784.1|0
1714101900000|2024-04-26 03:25:00|785.4|784.4|785.5|784.5|785.5|784.5|785.4|784.4|0
1714102200000|2024-04-26 03:30:00|785.4|784.4|785.8|784.8|785.9|784.9|785.4|784.4|0
1714102500000|2024-04-26 03:35:00|785.6|784.6|785.5|784.5|785.8|784.8|785.4|784.4|0
1714102800000|2024-04-26 03:40:00|785.4|784.4|786.1|785.1|786.3|785.3|785.4|784.4|2
1714103100000|2024-04-26 03:45:00|786|785|786.3|785.3|786.3|785.3|786|785|0
1714103400000|2024-04-26 03:50:00|786.5|785.5|786.6|785.6|786.9|785.9|786.5|785.5|18
1714103700000|2024-04-26 03:55:00|786.5|785.5|786.6|785.6|786.8|785.8|786.5|785.5|2
1714104000000|2024-04-26 04:00:00|786.5|785.5|786.6|785.6|786.8|785.8|786.5|785.5|0
1714104300000|2024-04-26 04:05:00|786.9|785.9|787.1|786.1|787.1|786.1|786.8|785.8|8
1714104600000|2024-04-26 04:10:00|787|786|787|786|787.1|786.1|787|786|5
1714104900000|2024-04-26 04:15:00|787.1|786.1|787.3|786.3|787.4|786.4|787|786|6
1714105200000|2024-04-26 04:20:00|787.4|786.4|787.1|786.1|787.4|786.4|787|786|6
1714105500000|2024-04-26 04:25:00|787.3|786.3|786.9|785.9|787.3|786.3|786.8|785.8|9
1714105800000|2024-04-26 04:30:00|786.8|785.8|786.3|785.3|786.9|785.9|786.1|785.1|85
1714106100000|2024-04-26 04:35:00|786.1|785.1|786.3|785.3|786.3|785.3|786.1|785.1|3
1714106400000|2024-04-26 04:40:00|786.4|785.4|786.3|785.3|786.4|785.4|786.3|785.3|5
1714106700000|2024-04-26 04:45:00|786.1|785.1|786.3|785.3|786.3|785.3|786.1|785.1|5
1714107000000|2024-04-26 04:50:00|786.1|785.1|787|786|787|786|786.1|785.1|15
1714107300000|2024-04-26 04:55:00|786.9|785.9|786.8|785.8|786.9|785.9|786.5|785.5|5
1714107600000|2024-04-26 05:00:00|787|786|786.8|785.8|787|786|786.8|785.8|5
1714107900000|2024-04-26 05:05:00|786.5|785.5|786.5|785.5|786.6|785.6|786.5|785.5|5
1714108200000|2024-04-26 05:10:00|786.4|785.4|786.8|785.8|786.8|785.8|786.4|785.4|9
1714108500000|2024-04-26 05:15:00|786.9|785.9|787.3|786.3|787.4|786.4|786.8|785.8|6
1714108800000|2024-04-26 05:20:00|787.4|786.4|787.5|786.5|787.5|786.5|787.3|786.3|7
1714109100000|2024-04-26 05:25:00|787.8|786.8|787.8|786.8|787.9|786.9|787.6|786.6|2
1714109400000|2024-04-26 05:30:00|787.9|786.9|788|787|788.8|787.8|787.9|786.9|1
1714109700000|2024-04-26 05:35:00|787.9|786.9|787.6|786.6|788|787|787.6|786.6|0
1714110000000|2024-04-26 05:40:00|787.8|786.8|787.5|786.5|787.8|786.8|786.8|785.8|2
1714110300000|2024-04-26 05:45:00|787.8|786.8|788.8|787.8|788.8|787.8|787.6|786.6|14
1714110600000|2024-04-26 05:50:00|788.5|787.5|788.5|787.5|788.8|787.8|788.5|787.5|15
1714110900000|2024-04-26 05:55:00|788.4|787.4|788.3|787.3|788.5|787.5|788.1|787.1|0
1714111200000|2024-04-26 06:00:00|788|787|788.6|787.6|789|788|787.6|786.6|6
1714111500000|2024-04-26 06:05:00|788.8|787.8|788.4|787.4|789.1|788.1|788.3|787.3|3
1714111800000|2024-04-26 06:10:00|788.5|787.5|788.6|787.6|788.8|787.8|788.5|787.5|5
1714112100000|2024-04-26 06:15:00|788.8|787.8|788.8|787.8|788.9|787.9|788|787|40
1714112400000|2024-04-26 06:20:00|788.6|787.6|788.9|787.9|789.1|788.1|788.5|787.5|21
1714112700000|2024-04-26 06:25:00|789|788|788.6|787.6|789.1|788.1|788.6|787.6|60
1714113000000|2024-04-26 06:30:00|788.8|787.8|788.1|787.1|789.4|788.4|788.1|787.1|91
1714113300000|2024-04-26 06:35:00|788|787|788.3|787.3|789.3|788.3|788|787|137
1714113600000|2024-04-26 06:40:00|788.4|787.4|787.6|786.6|788.4|787.4|787.4|786.4|166
1714113900000|2024-04-26 06:45:00|787.8|786.8|788.3|787.3|788.8|787.8|787.6|786.6|109
1714114200000|2024-04-26 06:50:00|788.4|787.4|788.6|787.6|788.8|787.8|788|787|34
1714114500000|2024-04-26 06:55:00|788.5|787.5|789|788|789.1|788.1|788.5|787.5|264
1714114800000|2024-04-26 07:00:00|789.1|788.1|789.5|788.5|789.6|788.6|789|788|61
1714115100000|2024-04-26 07:05:00|789.6|788.6|789.5|788.5|789.6|788.6|789.1|788.1|53
1714115400000|2024-04-26 07:10:00|789.6|788.6|790|789|790.1|789.1|789.3|788.3|117
1714115700000|2024-04-26 07:15:00|790.1|789.1|788.9|787.9|790.1|789.1|788.8|787.8|75
1714116000000|2024-04-26 07:20:00|789|788|789|788|789.6|788.6|788.9|787.9|100
1714116300000|2024-04-26 07:25:00|788.9|787.9|789.1|788.1|789.5|788.5|788.9|787.9|43
1714116600000|2024-04-26 07:30:00|789.3|788.3|789.4|788.4|789.5|788.5|788.9|787.9|78
1714116900000|2024-04-26 07:35:00|789.1|788.1|789.5|788.5|790|789|788.9|787.9|169
1714117200000|2024-04-26 07:40:00|789.4|788.4|790|789|790.6|789.6|789.4|788.4|36
1714117500000|2024-04-26 07:45:00|789.9|788.9|790.6|789.6|790.9|789.9|789.6|788.6|176
1714117800000|2024-04-26 07:50:00|790.5|789.5|790|789|791|790|789.6|788.6|164
1714118100000|2024-04-26 07:55:00|789.9|788.9|788|787|789.9|788.9|788|787|202
1714118400000|2024-04-26 08:00:00|787.9|786.9|789.6|788.6|789.9|788.9|787.8|786.8|148
1714118700000|2024-04-26 08:05:00|789.5|788.5|787.9|786.9|789.6|788.6|787.5|786.5|113
1714119000000|2024-04-26 08:10:00|787.8|786.8|786.9|785.9|788|787|786.6|785.6|184
1714119300000|2024-04-26 08:15:00|787|786|787.4|786.4|787.8|786.8|786.8|785.8|357
1714119600000|2024-04-26 08:20:00|787.5|786.5|786.5|785.5|787.5|786.5|785.9|784.9|488
1714119900000|2024-04-26 08:25:00|786.4|785.4|786|785|787.1|786.1|785.8|784.8|965
1714120200000|2024-04-26 08:30:00|785.9|784.9|786.6|785.6|787.5|786.5|785.9|784.9|394
1714120500000|2024-04-26 08:35:00|786.4|785.4|786|785|786.4|785.4|785.3|784.3|445
1714120800000|2024-04-26 08:40:00|786.1|785.1|784.9|783.9|786.6|785.6|784.8|783.8|463
1714121100000|2024-04-26 08:45:00|785|784|785.5|784.5|786.4|785.4|785|784|77
1714121400000|2024-04-26 08:50:00|785.4|784.4|785.4|784.4|786.4|785.4|785.1|784.1|110
1714121700000|2024-04-26 08:55:00|785.5|784.5|785.5|784.5|785.9|784.9|785|784|36
1714122000000|2024-04-26 09:00:00|785.6|784.6|785.8|784.8|786.6|785.6|785.6|784.6|57
1714122300000|2024-04-26 09:05:00|785.6|784.6|785.9|784.9|786|785|785.1|784.1|40
1714122600000|2024-04-26 09:10:00|786|785|787|786|787.4|786.4|785.8|784.8|163
1714122900000|2024-04-26 09:15:00|786.9|785.9|787.1|786.1|787.5|786.5|786.5|785.5|87
1714123200000|2024-04-26 09:20:00|787.4|786.4|787.3|786.3|787.8|786.8|786.8|785.8|61
1714123500000|2024-04-26 09:25:00|787.1|786.1|787.4|786.4|788.1|787.1|786.9|785.9|72
1714123800000|2024-04-26 09:30:00|787.3|786.3|787.4|786.4|787.9|786.9|786.9|785.9|66
1714124100000|2024-04-26 09:35:00|787.5|786.5|788|787|788.6|787.6|787.4|786.4|54
1714124400000|2024-04-26 09:40:00|788.1|787.1|788.4|787.4|788.9|787.9|788.1|787.1|129
1714124700000|2024-04-26 09:45:00|788.3|787.3|788.9|787.9|788.9|787.9|788.3|787.3|81
1714125000000|2024-04-26 09:50:00|788.8|787.8|788.9|787.9|789|788|788.5|787.5|41
1714125300000|2024-04-26 09:55:00|789|788|788.9|787.9|789.1|788.1|788.6|787.6|34
1714125600000|2024-04-26 10:00:00|789|788|789.4|788.4|789.5|788.5|788.8|787.8|64
1714125900000|2024-04-26 10:05:00|789.1|788.1|788.4|787.4|789.5|788.5|788.3|787.3|70
1714126200000|2024-04-26 10:10:00|788.5|787.5|788.4|787.4|788.8|787.8|788.1|787.1|41
1714126500000|2024-04-26 10:15:00|788.1|787.1|788.4|787.4|788.4|787.4|787.9|786.9|54
1714126800000|2024-04-26 10:20:00|788.3|787.3|788.3|787.3|788.9|787.9|788.1|787.1|190
1714127100000|2024-04-26 10:25:00|788.4|787.4|789.1|788.1|789.3|788.3|788.4|787.4|19
1714127400000|2024-04-26 10:30:00|789.3|788.3|789|788|789.3|788.3|788.3|787.3|51
1714127700000|2024-04-26 10:35:00|789.1|788.1|789.8|788.8|789.9|788.9|789.1|788.1|303
1714128000000|2024-04-26 10:40:00|789.6|788.6|790.3|789.3|790.4|789.4|789.6|788.6|49
1714128300000|2024-04-26 10:45:00|790.4|789.4|789.9|788.9|790.4|789.4|789.6|788.6|204
1714128600000|2024-04-26 10:50:00|790|789|790.1|789.1|790.1|789.1|789.9|788.9|17
1714128900000|2024-04-26 10:55:00|790|789|789.9|788.9|790.3|789.3|789.6|788.6|18
1714129200000|2024-04-26 11:00:00|790|789|790.3|789.3|790.4|789.4|789.8|788.8|72
1714129500000|2024-04-26 11:05:00|790.1|789.1|790|789|790.3|789.3|789.6|788.6|83
1714129800000|2024-04-26 11:10:00|790.1|789.1|790.3|789.3|790.4|789.4|789.9|788.9|30
1714130100000|2024-04-26 11:15:00|790.4|789.4|790.3|789.3|790.6|789.6|789.8|788.8|102
1714130400000|2024-04-26 11:20:00|790.1|789.1|790.4|789.4|790.5|789.5|790.1|789.1|15
1714130700000|2024-04-26 11:25:00|790.3|789.3|790.3|789.3|790.4|789.4|789.9|788.9|24
1714131000000|2024-04-26 11:30:00|790.4|789.4|790.5|789.5|790.6|789.6|790.3|789.3|17
1714131300000|2024-04-26 11:35:00|790.4|789.4|789.4|788.4|790.5|789.5|788.8|787.8|83
1714131600000|2024-04-26 11:40:00|789.5|788.5|788.8|787.8|789.6|788.6|788.5|787.5|49
1714131900000|2024-04-26 11:45:00|788.6|787.6|789.6|788.6|789.8|788.8|788.5|787.5|132
1714132200000|2024-04-26 11:50:00|789.5|788.5|789.3|788.3|789.8|788.8|789.3|788.3|18
1714132500000|2024-04-26 11:55:00|789.4|788.4|789.1|788.1|789.9|788.9|789|788|55
1714132800000|2024-04-26 12:00:00|789|788|791.6|790.6|791.6|790.6|788.8|787.8|211
1714133100000|2024-04-26 12:05:00|791.4|790.4|791.4|790.4|791.6|790.6|790.9|789.9|112
1714133400000|2024-04-26 12:10:00|791.3|790.3|791|790|791.6|790.6|790.6|789.6|111
1714133700000|2024-04-26 12:15:00|791.1|790.1|789.8|788.8|791.1|790.1|789.6|788.6|248
1714134000000|2024-04-26 12:20:00|789.9|788.9|789.6|788.6|789.9|788.9|789.1|788.1|114
1714134300000|2024-04-26 12:25:00|789.9|788.9|789.8|788.8|790.1|789.1|789.6|788.6|59
1714134600000|2024-04-26 12:30:00|789.9|788.9|790.1|789.1|791.3|790.3|789.8|788.8|96
1714134900000|2024-04-26 12:35:00|790.3|789.3|790.1|789.1|790.4|789.4|789.6|788.6|112
1714135200000|2024-04-26 12:40:00|790|789|791.1|790.1|791.3|790.3|789.9|788.9|31
1714135500000|2024-04-26 12:45:00|791|790|790.4|789.4|791.1|790.1|789.9|788.9|57
1714135800000|2024-04-26 12:50:00|790.5|789.5|791.1|790.1|791.4|790.4|790.4|789.4|55
1714136100000|2024-04-26 12:55:00|791.3|790.3|790.4|789.4|791.4|790.4|790|789|1688
1714136400000|2024-04-26 13:00:00|790.6|789.6|789.8|788.8|791.6|790.6|789.1|788.1|360
1714136700000|2024-04-26 13:05:00|789.6|788.6|790.8|789.8|790.9|789.9|789.5|788.5|129
1714137000000|2024-04-26 13:10:00|790.6|789.6|791.8|790.8|792.4|791.4|790.4|789.4|563
1714137300000|2024-04-26 13:15:00|791.5|790.5|791.6|790.6|791.6|790.6|790.6|789.6|296
1714137600000|2024-04-26 13:20:00|791.8|790.8|792.3|791.3|792.6|791.6|791.6|790.6|401
1714137900000|2024-04-26 13:25:00|792.1|791.1|792.4|791.4|793.9|792.9|792|791|943
1714138200000|2024-04-26 13:30:00|792.1|791.1|792.1|791.1|792.6|791.6|791.1|790.1|185
1714138500000|2024-04-26 13:35:00|792|791|791.4|790.4|792.1|791.1|790.9|789.9|135
1714138800000|2024-04-26 13:40:00|791.5|790.5|791.9|790.9|792.1|791.1|791.1|790.1|164
1714139100000|2024-04-26 13:45:00|791.8|790.8|792.4|791.4|793.6|792.6|791.6|790.6|1539
1714139400000|2024-04-26 13:50:00|792.5|791.5|791.3|790.3|792.5|791.5|790.9|789.9|108
1714139700000|2024-04-26 13:55:00|791.1|790.1|790.3|789.3|791.9|790.9|789.9|788.9|1157
1714140000000|2024-04-26 14:00:00|790.4|789.4|790.3|789.3|790.6|789.6|789.9|788.9|107
1714140300000|2024-04-26 14:05:00|790.4|789.4|790.1|789.1|791.3|790.3|789.9|788.9|107
1714140600000|2024-04-26 14:10:00|790.3|789.3|789.9|788.9|790.9|789.9|789.6|788.6|104
1714140900000|2024-04-26 14:15:00|790|789|790.9|789.9|791.6|790.6|789.9|788.9|212
1714141200000|2024-04-26 14:20:00|790.8|789.8|786.8|785.8|790.9|789.9|786.5|785.5|723
1714141500000|2024-04-26 14:25:00|786.6|785.6|786.3|785.3|786.9|785.9|786|785|554
1714141800000|2024-04-26 14:30:00|786.1|785.1|784.6|783.6|786.5|785.5|784.3|783.3|249
1714142100000|2024-04-26 14:35:00|784.8|783.8|783.6|782.6|784.9|783.9|783.1|782.1|239
1714142400000|2024-04-26 14:40:00|783.5|782.5|783.6|782.6|784.4|783.4|783.1|782.1|238
1714142700000|2024-04-26 14:45:00|783.4|782.4|783.5|782.5|783.9|782.9|782.8|781.8|272
1714143000000|2024-04-26 14:50:00|783.4|782.4|782.8|781.8|783.9|782.9|782.6|781.6|126
1714143300000|2024-04-26 14:55:00|782.6|781.6|783.6|782.6|785|784|782.4|781.4|241
1714143600000|2024-04-26 15:00:00|783.8|782.8|783.1|782.1|783.9|782.9|782.1|781.1|179
1714143900000|2024-04-26 15:05:00|783.3|782.3|783.9|782.9|784.5|783.5|782.9|781.9|216
1714144200000|2024-04-26 15:10:00|783.8|782.8|783.9|782.9|784|783|782.1|781.1|199
1714144500000|2024-04-26 15:15:00|783.8|782.8|783.1|782.1|784.3|783.3|783|782|363
1714144800000|2024-04-26 15:20:00|783.3|782.3|786.9|785.9|787.1|786.1|783.1|782.1|2347
1714145100000|2024-04-26 15:25:00|787.1|786.1|788.4|787.4|788.8|787.8|786.6|785.6|1530
1714145400000|2024-04-26 15:30:00|788.3|787.3|789.9|788.9|789.9|788.9|788.3|787.3|744
1714145700000|2024-04-26 15:35:00|789.6|788.6|787.9|786.9|790.3|789.3|787.9|786.9|949
1714146000000|2024-04-26 15:40:00|788|787|788.1|787.1|789.9|788.9|787.9|786.9|1198
1714146300000|2024-04-26 15:45:00|788.3|787.3|787.1|786.1|788.3|787.3|786.6|785.6|136
1714146600000|2024-04-26 15:50:00|787.3|786.3|786.8|785.8|787.3|786.3|785.8|784.8|141
1714146900000|2024-04-26 15:55:00|786.6|785.6|788.5|787.5|788.6|787.6|786.4|785.4|406
1714147200000|2024-04-26 16:00:00|788.4|787.4|788.4|787.4|788.6|787.6|787.9|786.9|202
1714147500000|2024-04-26 16:05:00|788.3|787.3|787.8|786.8|788.4|787.4|787.6|786.6|146
1714147800000|2024-04-26 16:10:00|787.6|786.6|787.6|786.6|788.4|787.4|787.6|786.6|61
1714148100000|2024-04-26 16:15:00|787.8|786.8|787.6|786.6|788.3|787.3|787.4|786.4|139
1714148400000|2024-04-26 16:20:00|787.9|786.9|788.6|787.6|789.4|788.4|787.9|786.9|834
1714148700000|2024-04-26 16:25:00|788.8|787.8|788.6|787.6|788.9|787.9|788.1|787.1|42
1714149000000|2024-04-26 16:30:00|788.9|787.9|788.6|787.6|789.3|788.3|788.3|787.3|90
1714149300000|2024-04-26 16:35:00|788.8|787.8|787.8|786.8|788.9|787.9|787.8|786.8|33
1714149600000|2024-04-26 16:40:00|787.9|786.9|787.4|786.4|788|787|787|786|28
1714149900000|2024-04-26 16:45:00|787.6|786.6|787.1|786.1|788.1|787.1|787|786|64
1714150200000|2024-04-26 16:50:00|786.9|785.9|786.9|785.9|787.4|786.4|786.6|785.6|7
1714150500000|2024-04-26 16:55:00|786.8|785.8|787.1|786.1|787.1|786.1|786.8|785.8|22
1714150800000|2024-04-26 17:00:00|787|786|787.1|786.1|787.1|786.1|786.3|785.3|40
1714151100000|2024-04-26 17:05:00|787.3|786.3|787.6|786.6|787.6|786.6|787|786|50
1714151400000|2024-04-26 17:10:00|787.5|786.5|786.8|785.8|787.6|786.6|786.8|785.8|4
1714151700000|2024-04-26 17:15:00|786.9|785.9|787.1|786.1|787.3|786.3|786.6|785.6|16
1714152000000|2024-04-26 17:20:00|787.3|786.3|786.6|785.6|787.3|786.3|786.5|785.5|25
1714152300000|2024-04-26 17:25:00|786.8|785.8|786.1|785.1|787|786|786|785|163
1714152600000|2024-04-26 17:30:00|786.3|785.3|785.9|784.9|786.6|785.6|785.6|784.6|147
1714152900000|2024-04-26 17:35:00|786|785|785.4|784.4|786|785|785.4|784.4|47
1714153200000|2024-04-26 17:40:00|785.5|784.5|785.9|784.9|785.9|784.9|785.1|784.1|23
1714153500000|2024-04-26 17:45:00|785.8|784.8|785.5|784.5|786.4|785.4|785.4|784.4|8
1714153800000|2024-04-26 17:50:00|785.4|784.4|784.1|783.1|785.5|784.5|784|783|107
1714154100000|2024-04-26 17:55:00|784.3|783.3|784.6|783.6|784.9|783.9|783.9|782.9|49
1714154400000|2024-04-26 18:00:00|784.4|783.4|784.9|783.9|785.8|784.8|784.3|783.3|75
1714154700000|2024-04-26 18:05:00|784.8|783.8|785|784|785.1|784.1|784.6|783.6|18
1714155000000|2024-04-26 18:10:00|784.9|783.9|784.6|783.6|785.4|784.4|784.6|783.6|10
1714155300000|2024-04-26 18:15:00|784.5|783.5|784.4|783.4|784.6|783.6|784|783|270
1714155600000|2024-04-26 18:20:00|784.3|783.3|784.3|783.3|784.6|783.6|783.9|782.9|45
1714155900000|2024-04-26 18:25:00|784.1|783.1|783.4|782.4|785|784|783.4|782.4|279
1714156200000|2024-04-26 18:30:00|783.5|782.5|783.1|782.1|783.5|782.5|782.9|781.9|725
1714156500000|2024-04-26 18:35:00|783.3|782.3|783.5|782.5|783.5|782.5|783|782|35
1714156800000|2024-04-26 18:40:00|783.4|782.4|783.5|782.5|783.6|782.6|783.1|782.1|29
1714157100000|2024-04-26 18:45:00|783.4|782.4|783.4|782.4|783.5|782.5|783.1|782.1|31
1714157400000|2024-04-26 18:50:00|783.3|782.3|782.9|781.9|783.3|782.3|782.9|781.9|4
1714157700000|2024-04-26 18:55:00|783|782|783.1|782.1|783.1|782.1|783|782|0
1714158000000|2024-04-26 19:00:00|783.3|782.3|783.1|782.1|783.3|782.3|782.9|781.9|6
1714158300000|2024-04-26 19:05:00|782.9|781.9|783.4|782.4|783.4|782.4|782.9|781.9|6
1714158600000|2024-04-26 19:10:00|783.5|782.5|783.5|782.5|783.6|782.6|783.4|782.4|6
1714158900000|2024-04-26 19:15:00|783.6|782.6|783.4|782.4|783.6|782.6|783.4|782.4|1
1714159200000|2024-04-26 19:20:00|783.3|782.3|783.1|782.1|783.3|782.3|783.1|782.1|10
1714159500000|2024-04-26 19:25:00|783|782|782.9|781.9|783.1|782.1|782.9|781.9|10
1714159800000|2024-04-26 19:30:00|782.8|781.8|783.1|782.1|783.1|782.1|782.8|781.8|252
1714160100000|2024-04-26 19:35:00|783|782|782.9|781.9|783.1|782.1|782.9|781.9|6
1714160400000|2024-04-26 19:40:00|783|782|782.9|781.9|783.1|782.1|782.9|781.9|12
1714160700000|2024-04-26 19:45:00|783|782|783.1|782.1|783.4|782.4|783|782|34
1714161000000|2024-04-26 19:50:00|783.3|782.3|783.3|782.3|783.3|782.3|783.1|782.1|1
1714161300000|2024-04-26 19:55:00|783.1|782.1|783.3|782.3|783.5|782.5|783.1|782.1|49
1714161600000|2024-04-26 20:00:00|783.4|782.4|783.4|782.4|783.5|782.5|783.1|782.1|18
1714161900000|2024-04-26 20:05:00|783.3|782.3|783.5|782.5|783.5|782.5|783.3|782.3|15
1714162200000|2024-04-26 20:10:00|783.4|782.4|783.4|782.4|783.5|782.5|783.3|782.3|2
1714162500000|2024-04-26 20:15:00|783.5|782.5|783.6|782.6|783.9|782.9|783.4|782.4|267
1714162800000|2024-04-26 20:20:00|783.5|782.5|783.5|782.5|783.6|782.6|783.4|782.4|10
1714163100000|2024-04-26 20:25:00|783.4|782.4|783.5|782.5|783.5|782.5|783.4|782.4|0
1714163400000|2024-04-26 20:30:00|783.4|782.4|783.5|782.5|783.5|782.5|783.4|782.4|1
1714163700000|2024-04-26 20:35:00|783.6|782.6|783.8|782.8|783.9|782.9|783.4|782.4|65
1714164000000|2024-04-26 20:40:00|783.9|782.9|783.6|782.6|783.9|782.9|783.6|782.6|1
1714164300000|2024-04-26 20:45:00|783.4|782.4|783.6|782.6|783.8|782.8|783.4|782.4|538
1714164600000|2024-04-26 20:50:00|783.9|782.9|783.9|782.9|783.9|782.9|783.6|782.6|14
1714164900000|2024-04-26 20:55:00|783.8|782.8|784.4|783.4|784.5|783.5|783.8|782.8|29
1714341600000|2024-04-28 22:00:00|783.4|782.4|781.6|780.6|783.5|782.5|781.3|780.3|12
1714341900000|2024-04-28 22:05:00|781.8|780.8|782.3|781.3|782.6|781.6|781.8|780.8|3
1714342200000|2024-04-28 22:10:00|782.1|781.1|781.8|780.8|782.3|781.3|781.6|780.6|4
1714342500000|2024-04-28 22:15:00|781.6|780.6|781.8|780.8|781.9|780.9|781.5|780.5|0
1714342800000|2024-04-28 22:20:00|781.9|780.9|782|781|782|781|781.5|780.5|12
1714343100000|2024-04-28 22:25:00|781.9|780.9|781.9|780.9|782|781|781.8|780.8|0
1714343400000|2024-04-28 22:30:00|782|781|782.3|781.3|782.3|781.3|781.8|780.8|1
1714343700000|2024-04-28 22:35:00|782.4|781.4|782.3|781.3|782.4|781.4|782.3|781.3|0
1714344000000|2024-04-28 22:40:00|782.4|781.4|783|782|783.1|782.1|782.4|781.4|8
1714344300000|2024-04-28 22:45:00|782.8|781.8|782.8|781.8|782.8|781.8|782.8|781.8|0
1714344600000|2024-04-28 22:50:00|782.6|781.6|782.8|781.8|782.8|781.8|782.6|781.6|4
1714344900000|2024-04-28 22:55:00|782.6|781.6|782.5|781.5|782.6|781.6|782.4|781.4|8
1714345200000|2024-04-28 23:00:00|782.6|781.6|782.9|781.9|782.9|781.9|782.5|781.5|1
1714345500000|2024-04-28 23:05:00|782.8|781.8|782.9|781.9|783|782|782.8|781.8|0
1714345800000|2024-04-28 23:10:00|782.8|781.8|782.8|781.8|782.9|781.9|782.8|781.8|3
1714346100000|2024-04-28 23:15:00|782.6|781.6|782.3|781.3|782.8|781.8|782.1|781.1|0
1714346400000|2024-04-28 23:20:00|782.1|781.1|782.3|781.3|782.4|781.4|782.1|781.1|0
1714346700000|2024-04-28 23:25:00|782|781|781.8|780.8|782.1|781.1|781.8|780.8|0
1714347000000|2024-04-28 23:30:00|782|781|781.9|780.9|782|781|781.8|780.8|0
1714347300000|2024-04-28 23:35:00|781.8|780.8|781.9|780.9|781.9|780.9|781.8|780.8|0
1714347600000|2024-04-28 23:40:00|782|781|782|781|782.1|781.1|782|781|0
1714347900000|2024-04-28 23:45:00|782.1|781.1|781.9|780.9|782.1|781.1|781.5|780.5|0
1714348200000|2024-04-28 23:50:00|781.8|780.8|782|781|782|781|781.8|780.8|0
1714348500000|2024-04-28 23:55:00|781.9|780.9|780.8|779.8|781.9|780.9|780.8|779.8|3
1714348800000|2024-04-29 00:00:00|780.6|779.6|781.3|780.3|781.5|780.5|780.6|779.6|14
1714349100000|2024-04-29 00:05:00|781.4|780.4|781.8|780.8|781.8|780.8|781.1|780.1|0
1714349400000|2024-04-29 00:10:00|781.6|780.6|781.4|780.4|781.8|780.8|781.3|780.3|0
1714349700000|2024-04-29 00:15:00|781.3|780.3|781.5|780.5|781.6|780.6|781.3|780.3|4
1714350000000|2024-04-29 00:20:00|781.4|780.4|780.9|779.9|781.4|780.4|780.8|779.8|0
1714350300000|2024-04-29 00:25:00|780.8|779.8|780.8|779.8|780.9|779.9|780.8|779.8|0
1714350600000|2024-04-29 00:30:00|780.9|779.9|781.4|780.4|781.4|780.4|780.8|779.8|8
1714350900000|2024-04-29 00:35:00|781.6|780.6|781.4|780.4|781.6|780.6|781.3|780.3|1
1714351200000|2024-04-29 00:40:00|781.3|780.3|781.1|780.1|781.4|780.4|781|780|13
1714351500000|2024-04-29 00:45:00|781.4|780.4|781.3|780.3|781.6|780.6|781|780|3
1714351800000|2024-04-29 00:50:00|781.4|780.4|781.4|780.4|781.4|780.4|781.3|780.3|0
1714352100000|2024-04-29 00:55:00|781.3|780.3|781.5|780.5|781.6|780.6|781.3|780.3|0
1714352400000|2024-04-29 01:00:00|781.4|780.4|779.1|778.1|781.4|780.4|779|778|206
1714352700000|2024-04-29 01:05:00|779|778|779|778|779.6|778.6|779|778|9
1714353000000|2024-04-29 01:10:00|779.1|778.1|779|778|779.3|778.3|778.8|777.8|19
1714353300000|2024-04-29 01:15:00|778.9|777.9|778.9|777.9|779.3|778.3|778.6|777.6|5
1714353600000|2024-04-29 01:20:00|779|778|779.3|778.3|779.6|778.6|779|778|1
1714353900000|2024-04-29 01:25:00|779.1|778.1|779.3|778.3|779.6|778.6|779|778|0
1714354200000|2024-04-29 01:30:00|779.1|778.1|779|778|779.3|778.3|778.8|777.8|0
1714354500000|2024-04-29 01:35:00|779.1|778.1|779.3|778.3|779.5|778.5|778.8|777.8|2
1714354800000|2024-04-29 01:40:00|779.4|778.4|778.8|777.8|779.4|778.4|778.8|777.8|2
1714355100000|2024-04-29 01:45:00|778.9|777.9|778.8|777.8|779|778|778.8|777.8|0
1714355400000|2024-04-29 01:50:00|778.9|777.9|779|778|779.3|778.3|778.8|777.8|1
1714355700000|2024-04-29 01:55:00|779.3|778.3|779.5|778.5|779.8|778.8|779|778|10
1714356000000|2024-04-29 02:00:00|779.8|778.8|779.5|778.5|779.8|778.8|779.3|778.3|0
1714356300000|2024-04-29 02:05:00|779.4|778.4|779.5|778.5|779.6|778.6|779.4|778.4|80
1714356600000|2024-04-29 02:10:00|779.4|778.4|779.5|778.5|779.5|778.5|779.4|778.4|1
1714356900000|2024-04-29 02:15:00|779.6|778.6|779.5|778.5|779.6|778.6|779.5|778.5|4
1714357200000|2024-04-29 02:20:00|779.8|778.8|779.4|778.4|779.8|778.8|779.3|778.3|26
1714357500000|2024-04-29 02:25:00|779.5|778.5|779.9|778.9|780.1|779.1|779.5|778.5|0
1714357800000|2024-04-29 02:30:00|780|779|779.8|778.8|780.4|779.4|779.5|778.5|1
1714358100000|2024-04-29 02:35:00|779.9|778.9|779.9|778.9|780|779|779.8|778.8|0
1714358400000|2024-04-29 02:40:00|779.8|778.8|779.8|778.8|780|779|779.8|778.8|2
1714358700000|2024-04-29 02:45:00|779.9|778.9|779.8|778.8|780|779|779.8|778.8|7
1714359000000|2024-04-29 02:50:00|779.9|778.9|779.8|778.8|779.9|778.9|779.5|778.5|0
1714359300000|2024-04-29 02:55:00|779.9|778.9|779.8|778.8|780|779|779.8|778.8|7
1714359600000|2024-04-29 03:00:00|779.9|778.9|780|779|780|779|779.8|778.8|0
1714359900000|2024-04-29 03:05:00|780.1|779.1|780|779|780.3|779.3|779.9|778.9|0
1714360200000|2024-04-29 03:10:00|780.1|779.1|780.1|779.1|780.3|779.3|780|779|12
1714360500000|2024-04-29 03:15:00|780|779|780.4|779.4|780.5|779.5|780|779|10
1714360800000|2024-04-29 03:20:00|780.5|779.5|779.9|778.9|780.5|779.5|779.8|778.8|16
1714361100000|2024-04-29 03:25:00|780|779|780|779|780.1|779.1|780|779|0
1714361400000|2024-04-29 03:30:00|780.1|779.1|780.3|779.3|780.4|779.4|780|779|0
1714361700000|2024-04-29 03:35:00|780.4|779.4|780.4|779.4|780.5|779.5|780.3|779.3|0
1714362000000|2024-04-29 03:40:00|780.3|779.3|780.1|779.1|780.3|779.3|780|779|0
1714362300000|2024-04-29 03:45:00|780|779|780.1|779.1|780.3|779.3|780|779|0
1714362600000|2024-04-29 03:50:00|780.3|779.3|780.3|779.3|780.3|779.3|780.3|779.3|0
1714362900000|2024-04-29 03:55:00|780.1|779.1|780.3|779.3|780.3|779.3|780.1|779.1|0
1714363500000|2024-04-29 04:05:00|780.5|779.5|780.3|779.3|780.5|779.5|780.1|779.1|0
1714363800000|2024-04-29 04:10:00|780.4|779.4|780.5|779.5|780.5|779.5|780.3|779.3|0
1714364100000|2024-04-29 04:15:00|780.4|779.4|780.5|779.5|780.6|779.6|780.4|779.4|0
1714364400000|2024-04-29 04:20:00|780.6|779.6|780.5|779.5|780.6|779.6|780.5|779.5|0
1714364700000|2024-04-29 04:25:00|780.4|779.4|780.4|779.4|780.5|779.5|780.3|779.3|0
1714365000000|2024-04-29 04:30:00|780.5|779.5|780.3|779.3|780.5|779.5|780.1|779.1|1
1714365300000|2024-04-29 04:35:00|780.1|779.1|780|779|780.1|779.1|780|779|1
1714365600000|2024-04-29 04:40:00|780.1|779.1|780|779|780.3|779.3|780|779|0
1714365900000|2024-04-29 04:45:00|780.1|779.1|780|779|780.1|779.1|780|779|0
1714366200000|2024-04-29 04:50:00|780.1|779.1|780.3|779.3|780.3|779.3|780.1|779.1|2
1714366800000|2024-04-29 05:00:00|780.1|779.1|780.3|779.3|780.3|779.3|780.1|779.1|2
1714367100000|2024-04-29 05:05:00|780.1|779.1|780.1|779.1|780.3|779.3|780.1|779.1|3
1714367400000|2024-04-29 05:10:00|780.3|779.3|780.4|779.4|780.4|779.4|780.3|779.3|6
1714367700000|2024-04-29 05:15:00|780.3|779.3|780.3|779.3|780.4|779.4|780|779|0
1714368000000|2024-04-29 05:20:00|780.4|779.4|780.3|779.3|780.4|779.4|780.3|779.3|1
1714368300000|2024-04-29 05:25:00|780.1|779.1|780.3|779.3|780.3|779.3|780.1|779.1|1
1714368600000|2024-04-29 05:30:00|780.4|779.4|780.5|779.5|780.8|779.8|780.4|779.4|2
1714368900000|2024-04-29 05:35:00|780.4|779.4|780.8|779.8|780.8|779.8|780|779|2
1714369200000|2024-04-29 05:40:00|780.6|779.6|780.6|779.6|780.8|779.8|780.4|779.4|0
1714369500000|2024-04-29 05:45:00|780.5|779.5|780.8|779.8|780.8|779.8|780.5|779.5|0
1714369800000|2024-04-29 05:50:00|780.9|779.9|780.5|779.5|780.9|779.9|780.3|779.3|4
1714370100000|2024-04-29 05:55:00|780.6|779.6|780.6|779.6|780.8|779.8|780.5|779.5|5
1714370400000|2024-04-29 06:00:00|780.5|779.5|780.6|779.6|780.8|779.8|780.4|779.4|7
1714370700000|2024-04-29 06:05:00|780.5|779.5|780.3|779.3|780.6|779.6|780|779|10
1714371000000|2024-04-29 06:10:00|780.1|779.1|779.9|778.9|780.3|779.3|779.9|778.9|22
1714371300000|2024-04-29 06:15:00|780.1|779.1|780.9|779.9|781|780|780.1|779.1|61
1714371600000|2024-04-29 06:20:00|780.8|779.8|780.4|779.4|780.9|779.9|780.4|779.4|8
1714371900000|2024-04-29 06:25:00|780.5|779.5|780.4|779.4|780.6|779.6|780.1|779.1|4
1714372200000|2024-04-29 06:30:00|780.3|779.3|779.3|778.3|780.3|779.3|778.9|777.9|32
1714372500000|2024-04-29 06:35:00|779.4|778.4|779.1|778.1|779.5|778.5|778.6|777.6|27
1714372800000|2024-04-29 06:40:00|779.3|778.3|779.8|778.8|779.8|778.8|779|778|4
1714373100000|2024-04-29 06:45:00|779.6|778.6|779.4|778.4|779.8|778.8|779.1|778.1|5
1714373400000|2024-04-29 06:50:00|779.3|778.3|780.1|779.1|780.1|779.1|779.3|778.3|11
1714373700000|2024-04-29 06:55:00|780.3|779.3|779.9|778.9|780.4|779.4|779.5|778.5|111
1714374000000|2024-04-29 07:00:00|779.5|778.5|779.4|778.4|779.9|778.9|779.1|778.1|128
1714374300000|2024-04-29 07:05:00|779.5|778.5|779.6|778.6|779.9|778.9|779.3|778.3|46
1714374600000|2024-04-29 07:10:00|779.5|778.5|779.5|778.5|779.6|778.6|778.9|777.9|31
1714374900000|2024-04-29 07:15:00|779.6|778.6|780.5|779.5|780.8|779.8|779.6|778.6|37
1714375200000|2024-04-29 07:20:00|780.4|779.4|779.6|778.6|780.8|779.8|779.5|778.5|30
1714375500000|2024-04-29 07:25:00|779.8|778.8|780.6|779.6|780.6|779.6|779.8|778.8|65
1714375800000|2024-04-29 07:30:00|780.8|779.8|781.3|780.3|782.3|781.3|780.8|779.8|558
1714376100000|2024-04-29 07:35:00|781.4|780.4|781.6|780.6|782.4|781.4|781|780|44
1714376400000|2024-04-29 07:40:00|781.5|780.5|781.8|780.8|782.1|781.1|781.5|780.5|77
1714376700000|2024-04-29 07:45:00|781.6|780.6|781.6|780.6|782|781|781.3|780.3|30
1714377000000|2024-04-29 07:50:00|781.5|780.5|781.9|780.9|782.3|781.3|781.5|780.5|24
1714377300000|2024-04-29 07:55:00|781.8|780.8|781.5|780.5|781.9|780.9|781.1|780.1|366
1714377600000|2024-04-29 08:00:00|781.6|780.6|783.4|782.4|783.4|782.4|781.5|780.5|170
1714377900000|2024-04-29 08:05:00|783.1|782.1|782.3|781.3|783.1|782.1|782.3|781.3|48
1714378200000|2024-04-29 08:10:00|782.4|781.4|783.5|782.5|783.6|782.6|782.4|781.4|663
1714378500000|2024-04-29 08:15:00|783.4|782.4|782.9|781.9|783.6|782.6|782.4|781.4|194
1714378800000|2024-04-29 08:20:00|783|782|784.3|783.3|784.3|783.3|783|782|158
1714379100000|2024-04-29 08:25:00|784.4|783.4|782.9|781.9|784.5|783.5|782.1|781.1|1898
1714379400000|2024-04-29 08:30:00|782.6|781.6|784.4|783.4|784.6|783.6|782.4|781.4|1599
1714379700000|2024-04-29 08:35:00|784.3|783.3|784.9|783.9|785|784|784.1|783.1|600
1714380000000|2024-04-29 08:40:00|784.8|783.8|784.4|783.4|785.1|784.1|784.4|783.4|420
1714380300000|2024-04-29 08:45:00|784.6|783.6|784.6|783.6|785.1|784.1|784.6|783.6|116
1714380600000|2024-04-29 08:50:00|784.5|783.5|784.6|783.6|784.6|783.6|784.1|783.1|5
1714380900000|2024-04-29 08:55:00|784.8|783.8|784.5|783.5|784.9|783.9|784.5|783.5|99
1714381200000|2024-04-29 09:00:00|784.6|783.6|784.5|783.5|784.9|783.9|784.3|783.3|13
1714381500000|2024-04-29 09:05:00|784.4|783.4|784.4|783.4|784.6|783.6|784.3|783.3|80
1714381800000|2024-04-29 09:10:00|784.3|783.3|783.5|782.5|784.3|783.3|783.3|782.3|97
1714382100000|2024-04-29 09:15:00|783.6|782.6|784.1|783.1|784.4|783.4|783.6|782.6|85
1714382400000|2024-04-29 09:20:00|784.4|783.4|784.6|783.6|784.9|783.9|784.1|783.1|54
1714382700000|2024-04-29 09:25:00|784.8|783.8|784.4|783.4|784.9|783.9|784.3|783.3|36
1714383000000|2024-04-29 09:30:00|784.3|783.3|784.6|783.6|784.9|783.9|784.3|783.3|30
1714383300000|2024-04-29 09:35:00|784.5|783.5|784.4|783.4|784.6|783.6|784.4|783.4|107
1714383600000|2024-04-29 09:40:00|784.3|783.3|784.4|783.4|784.5|783.5|784.1|783.1|60
1714383900000|2024-04-29 09:45:00|784.3|783.3|784.4|783.4|784.6|783.6|783.9|782.9|78
1714384200000|2024-04-29 09:50:00|784.5|783.5|784.4|783.4|784.6|783.6|784.4|783.4|28
1714384500000|2024-04-29 09:55:00|784.3|783.3|783.8|782.8|784.4|783.4|783.5|782.5|51
1714384800000|2024-04-29 10:00:00|783.9|782.9|784.5|783.5|784.6|783.6|783.6|782.6|103
1714385100000|2024-04-29 10:05:00|784.6|783.6|784.1|783.1|784.6|783.6|784.1|783.1|30
1714385400000|2024-04-29 10:10:00|784.4|783.4|784.6|783.6|784.6|783.6|784.3|783.3|80
1714385700000|2024-04-29 10:15:00|784.5|783.5|784.8|783.8|784.9|783.9|784.5|783.5|19
1714386000000|2024-04-29 10:20:00|784.9|783.9|784.8|783.8|784.9|783.9|784.6|783.6|6
1714386300000|2024-04-29 10:25:00|784.9|783.9|784.4|783.4|784.9|783.9|784.3|783.3|16
1714386600000|2024-04-29 10:30:00|784.6|783.6|784.3|783.3|784.6|783.6|784.3|783.3|24
1714386900000|2024-04-29 10:35:00|784.4|783.4|784.6|783.6|784.9|783.9|784.4|783.4|49
1714387200000|2024-04-29 10:40:00|784.5|783.5|784.5|783.5|784.9|783.9|784.5|783.5|10
1714387500000|2024-04-29 10:45:00|784.6|783.6|784.4|783.4|784.8|783.8|784.4|783.4|10
1714387800000|2024-04-29 10:50:00|784.5|783.5|784.4|783.4|784.5|783.5|784.4|783.4|53
1714388100000|2024-04-29 10:55:00|784.5|783.5|784.8|783.8|784.9|783.9|784.4|783.4|14
1714388400000|2024-04-29 11:00:00|784.9|783.9|784.9|783.9|784.9|783.9|784.8|783.8|202
1714388700000|2024-04-29 11:05:00|785.4|784.4|785.5|784.5|785.5|784.5|785.1|784.1|129
1714389000000|2024-04-29 11:10:00|785.4|784.4|785.6|784.6|785.6|784.6|785.4|784.4|207
1714389300000|2024-04-29 11:15:00|785.8|784.8|786.3|785.3|786.4|785.4|785.8|784.8|10
1714389600000|2024-04-29 11:20:00|786.1|785.1|787|786|787|786|786|785|65
1714389900000|2024-04-29 11:25:00|787.1|786.1|786.8|785.8|787.3|786.3|786.5|785.5|30
1714390200000|2024-04-29 11:30:00|786.9|785.9|787.1|786.1|787.1|786.1|786.6|785.6|37
1714390500000|2024-04-29 11:35:00|787.3|786.3|787.3|786.3|787.4|786.4|787.1|786.1|52
1714390800000|2024-04-29 11:40:00|787.4|786.4|786.9|785.9|787.4|786.4|786.9|785.9|68
1714391100000|2024-04-29 11:45:00|787|786|788|787|788.3|787.3|786.9|785.9|3858
1714391400000|2024-04-29 11:50:00|788.1|787.1|787.5|786.5|788.3|787.3|787.4|786.4|340
1714391700000|2024-04-29 11:55:00|787.6|786.6|787.8|786.8|787.9|786.9|787.4|786.4|31
1714392000000|2024-04-29 12:00:00|787.6|786.6|788.4|787.4|788.4|787.4|787.6|786.6|17
1714392300000|2024-04-29 12:05:00|788.3|787.3|786.4|785.4|788.9|787.9|786|785|894
1714392600000|2024-04-29 12:10:00|786.3|785.3|785.6|784.6|786.9|785.9|785.4|784.4|63
1714392900000|2024-04-29 12:15:00|785.8|784.8|784.9|783.9|785.9|784.9|784.6|783.6|70
1714393200000|2024-04-29 12:20:00|785|784|784.4|783.4|785.1|784.1|784.1|783.1|49
1714393500000|2024-04-29 12:25:00|784.5|783.5|784.1|783.1|784.6|783.6|783.6|782.6|26
1714393800000|2024-04-29 12:30:00|783.9|782.9|783.3|782.3|784.1|783.1|782.9|781.9|754
1714394100000|2024-04-29 12:35:00|783.1|782.1|783|782|783.1|782.1|782.3|781.3|429
1714394400000|2024-04-29 12:40:00|782.9|781.9|784.1|783.1|784.4|783.4|782.9|781.9|281
1714394700000|2024-04-29 12:45:00|784.5|783.5|785.5|784.5|785.8|784.8|784.5|783.5|115
1714395000000|2024-04-29 12:50:00|785.4|784.4|784.5|783.5|785.5|784.5|784.4|783.4|75
1714395300000|2024-04-29 12:55:00|784.6|783.6|785.1|784.1|785.3|784.3|784.1|783.1|301
1714395600000|2024-04-29 13:00:00|785.4|784.4|786.8|785.8|787.6|786.6|785.1|784.1|233
1714395900000|2024-04-29 13:05:00|786.9|785.9|787.6|786.6|788|787|786.4|785.4|109
1714396200000|2024-04-29 13:10:00|787.8|786.8|786.6|785.6|788|787|786.6|785.6|74
1714396500000|2024-04-29 13:15:00|786.8|785.8|787.5|786.5|787.8|786.8|786.8|785.8|87
1714396800000|2024-04-29 13:20:00|787.6|786.6|788.4|787.4|788.6|787.6|787.5|786.5|50
1714397100000|2024-04-29 13:25:00|788.5|787.5|788.4|787.4|788.9|787.9|788.1|787.1|87
1714397400000|2024-04-29 13:30:00|788.5|787.5|789.5|788.5|790.6|789.6|788.3|787.3|166
1714397700000|2024-04-29 13:35:00|789.4|788.4|788.1|787.1|789.5|788.5|787.1|786.1|382
1714398000000|2024-04-29 13:40:00|788|787|787.4|786.4|788.9|787.9|787.1|786.1|407
1714398300000|2024-04-29 13:45:00|787.6|786.6|788.5|787.5|788.8|787.8|787.4|786.4|152
1714398600000|2024-04-29 13:50:00|788.4|787.4|789.4|788.4|789.6|788.6|788.1|787.1|995
1714398900000|2024-04-29 13:55:00|789.3|788.3|788|787|789.5|788.5|787.9|786.9|90
1714399200000|2024-04-29 14:00:00|788.1|787.1|787.1|786.1|788.9|787.9|787.1|786.1|423
1714399500000|2024-04-29 14:05:00|787|786|786.6|785.6|787.6|786.6|786.3|785.3|81
1714399800000|2024-04-29 14:10:00|786.5|785.5|788.3|787.3|788.4|787.4|786.3|785.3|186
1714400100000|2024-04-29 14:15:00|788.4|787.4|789.4|788.4|789.8|788.8|787.9|786.9|194
1714400400000|2024-04-29 14:20:00|789.5|788.5|788.3|787.3|790.1|789.1|788.3|787.3|93
1714400700000|2024-04-29 14:25:00|788.1|787.1|786.8|785.8|788.4|787.4|785.5|784.5|317
1714401000000|2024-04-29 14:30:00|786.6|785.6|784.1|783.1|786.6|785.6|783.6|782.6|90
1714401300000|2024-04-29 14:35:00|784|783|784.5|783.5|785.4|784.4|783.8|782.8|269
1714401600000|2024-04-29 14:40:00|784.6|783.6|782.4|781.4|784.6|783.6|782.1|781.1|70
1714401900000|2024-04-29 14:45:00|782.5|781.5|781.9|780.9|782.5|781.5|781.1|780.1|1385
1714402200000|2024-04-29 14:50:00|782|781|782.1|781.1|782.8|781.8|781.9|780.9|76
1714402500000|2024-04-29 14:55:00|782.3|781.3|781|780|782.4|781.4|781|780|111
1714402800000|2024-04-29 15:00:00|780.9|779.9|782.9|781.9|783|782|780.1|779.1|697
1714403100000|2024-04-29 15:05:00|782.8|781.8|782.5|781.5|783.9|782.9|782.1|781.1|203
1714403400000|2024-04-29 15:10:00|782.4|781.4|782.9|781.9|783.3|782.3|782.3|781.3|147
1714403700000|2024-04-29 15:15:00|783.1|782.1|780.9|779.9|783.6|782.6|780.9|779.9|989
1714404000000|2024-04-29 15:20:00|780.8|779.8|781.4|780.4|782.4|781.4|780.8|779.8|450
1714404300000|2024-04-29 15:25:00|781.3|780.3|781.4|780.4|782.1|781.1|780.9|779.9|348
1714404600000|2024-04-29 15:30:00|781.1|780.1|782.4|781.4|782.9|781.9|781.1|780.1|1280
1714404900000|2024-04-29 15:35:00|782.6|781.6|782.9|781.9|783|782|781.9|780.9|226
1714405200000|2024-04-29 15:40:00|782.8|781.8|786.1|785.1|786.4|785.4|782.8|781.8|497
1714405500000|2024-04-29 15:45:00|786.3|785.3|786.6|785.6|787.5|786.5|786.1|785.1|1014
1714405800000|2024-04-29 15:50:00|786.8|785.8|786.5|785.5|787|786|785.4|784.4|301
1714406100000|2024-04-29 15:55:00|786.6|785.6|787.1|786.1|787.3|786.3|786.4|785.4|324
1714406400000|2024-04-29 16:00:00|787.3|786.3|787|786|787.3|786.3|786.1|785.1|917
1714406700000|2024-04-29 16:05:00|787.1|786.1|786.9|785.9|787.1|786.1|785.9|784.9|32
1714407000000|2024-04-29 16:10:00|787|786|786.3|785.3|787|786|785.9|784.9|37
1714407300000|2024-04-29 16:15:00|786.1|785.1|786.4|785.4|787.1|786.1|786.1|785.1|26
1714407600000|2024-04-29 16:20:00|786.5|785.5|786.6|785.6|787.1|786.1|786|785|47
1714407900000|2024-04-29 16:25:00|786.8|785.8|787.1|786.1|787.9|786.9|786.6|785.6|96
1714408200000|2024-04-29 16:30:00|787|786|787.5|786.5|788|787|786.8|785.8|116
1714408500000|2024-04-29 16:35:00|787.6|786.6|787.4|786.4|787.9|786.9|787.3|786.3|6
1714408800000|2024-04-29 16:40:00|787.3|786.3|785.9|784.9|787.5|786.5|785.8|784.8|43
1714409100000|2024-04-29 16:45:00|786|785|786.5|785.5|786.9|785.9|786|785|12
1714409400000|2024-04-29 16:50:00|786.6|785.6|785.9|784.9|786.6|785.6|785.8|784.8|5
1714409700000|2024-04-29 16:55:00|785.8|784.8|786.3|785.3|786.4|785.4|785.1|784.1|26
1714410000000|2024-04-29 17:00:00|786.1|785.1|786.1|785.1|786.3|785.3|785.5|784.5|22
1714410300000|2024-04-29 17:05:00|786.3|785.3|785.9|784.9|786.5|785.5|785.8|784.8|25
1714410600000|2024-04-29 17:10:00|785.8|784.8|785.4|784.4|786.4|785.4|785.3|784.3|75
1714410900000|2024-04-29 17:15:00|785.1|784.1|784.5|783.5|785.5|784.5|784.4|783.4|37
1714411200000|2024-04-29 17:20:00|784.6|783.6|784.4|783.4|784.6|783.6|783.9|782.9|96
1714411500000|2024-04-29 17:25:00|784.5|783.5|783.9|782.9|784.5|783.5|783.5|782.5|62
1714411800000|2024-04-29 17:30:00|783.8|782.8|783.5|782.5|784.4|783.4|783.1|782.1|12
1714412100000|2024-04-29 17:35:00|783.4|782.4|783.1|782.1|783.5|782.5|782.6|781.6|8
1714412400000|2024-04-29 17:40:00|783|782|782.4|781.4|783.1|782.1|782.4|781.4|10
1714412700000|2024-04-29 17:45:00|782.6|781.6|781.5|780.5|782.6|781.6|781.5|780.5|185
1714413000000|2024-04-29 17:50:00|781.4|780.4|780.5|779.5|781.5|780.5|780.4|779.4|141
1714413300000|2024-04-29 17:55:00|780.4|779.4|780.3|779.3|780.5|779.5|779.6|778.6|23
1714413600000|2024-04-29 18:00:00|780.4|779.4|779.9|778.9|780.6|779.6|779.9|778.9|51
1714413900000|2024-04-29 18:05:00|779.8|778.8|780.1|779.1|780.1|779.1|779.6|778.6|151
1714414200000|2024-04-29 18:10:00|779.9|778.9|778.6|777.6|780.3|779.3|778.4|777.4|136
1714414500000|2024-04-29 18:15:00|778.8|777.8|778.8|777.8|779.4|778.4|778.6|777.6|17
1714414800000|2024-04-29 18:20:00|778.6|777.6|778.9|777.9|779.1|778.1|778.4|777.4|39
1714415100000|2024-04-29 18:25:00|778.8|777.8|780.4|779.4|780.5|779.5|778.4|777.4|117
1714415400000|2024-04-29 18:30:00|780.5|779.5|780.9|779.9|781.3|780.3|780.4|779.4|165
1714415700000|2024-04-29 18:35:00|780.8|779.8|780.9|779.9|781.1|780.1|780.8|779.8|4
1714416000000|2024-04-29 18:40:00|781|780|781.1|780.1|781.5|780.5|780.9|779.9|115
1714416300000|2024-04-29 18:45:00|781|780|781.4|780.4|781.4|780.4|780.9|779.9|11
1714416600000|2024-04-29 18:50:00|781.5|780.5|781.4|780.4|781.6|780.6|781.3|780.3|1
1714416900000|2024-04-29 18:55:00|781.3|780.3|781.1|780.1|781.5|780.5|781.1|780.1|61
1714417200000|2024-04-29 19:00:00|781|780|781.5|780.5|781.6|780.6|780.8|779.8|208
1714417500000|2024-04-29 19:05:00|781.6|780.6|780.8|779.8|781.6|780.6|780.6|779.6|111
1714417800000|2024-04-29 19:10:00|780.9|779.9|780.8|779.8|780.9|779.9|780.6|779.6|0
1714418100000|2024-04-29 19:15:00|780.9|779.9|781.1|780.1|781.1|780.1|780.9|779.9|7
1714418400000|2024-04-29 19:20:00|781.4|780.4|781.4|780.4|781.4|780.4|781.1|780.1|10
1714418700000|2024-04-29 19:25:00|781.3|780.3|781.1|780.1|781.4|780.4|781.1|780.1|0
1714419000000|2024-04-29 19:30:00|781.4|780.4|781.6|780.6|781.6|780.6|781.3|780.3|28
1714419300000|2024-04-29 19:35:00|781.5|780.5|781.6|780.6|781.8|780.8|781.4|780.4|2
1714419600000|2024-04-29 19:40:00|781.5|780.5|781.4|780.4|781.6|780.6|781.1|780.1|0
1714419900000|2024-04-29 19:45:00|781.5|780.5|781.4|780.4|781.5|780.5|781.1|780.1|4
1714420200000|2024-04-29 19:50:00|781.5|780.5|781.3|780.3|781.5|780.5|781.3|780.3|4
1714420500000|2024-04-29 19:55:00|781.1|780.1|781|780|781.4|780.4|780.9|779.9|19
1714420800000|2024-04-29 20:00:00|781.1|780.1|781.4|780.4|781.4|780.4|780.9|779.9|72
1714421100000|2024-04-29 20:05:00|781.5|780.5|781.4|780.4|781.6|780.6|781.4|780.4|7
1714421400000|2024-04-29 20:10:00|781.1|780.1|781.3|780.3|781.3|780.3|781.1|780.1|13
1714422000000|2024-04-29 20:20:00|781.4|780.4|781.4|780.4|781.4|780.4|781.3|780.3|0
1714422300000|2024-04-29 20:25:00|781.3|780.3|781.1|780.1|781.3|780.3|781|780|0
1714422600000|2024-04-29 20:30:00|781|780|780.8|779.8|781|780|780.8|779.8|5
1714422900000|2024-04-29 20:35:00|780.9|779.9|781.1|780.1|781.1|780.1|780.9|779.9|18
1714423200000|2024-04-29 20:40:00|781|780|781.3|780.3|781.4|780.4|781|780|0
1714423500000|2024-04-29 20:45:00|781.1|780.1|781.1|780.1|781.3|780.3|781|780|0
1714423800000|2024-04-29 20:50:00|781.3|780.3|781.3|780.3|781.3|780.3|781.1|780.1|1
1714424100000|2024-04-29 20:55:00|781|780|781.1|780.1|781.3|780.3|781|780|139
1714424400000|2024-04-29 21:00:00|782.1|779.1|782.1|779.1|782.1|779.1|782.1|779.1|2
1714427700000|2024-04-29 21:55:00|781|780|782.1|779.1|782.1|780|781|779.1|0
1714435200000|2024-04-30 00:00:00|781|780|780.3|779.3|781|780|780|779|15
1714435500000|2024-04-30 00:05:00|780|779|780.4|779.4|780.5|779.5|780|779|0
1714435800000|2024-04-30 00:10:00|780.3|779.3|780.8|779.8|780.9|779.9|780.3|779.3|0
1714436100000|2024-04-30 00:15:00|780.9|779.9|780.8|779.8|780.9|779.9|780.5|779.5|0
1714436400000|2024-04-30 00:20:00|780.6|779.6|780.6|779.6|780.9|779.9|780.6|779.6|0
1714436700000|2024-04-30 00:25:00|780.5|779.5|780.6|779.6|780.9|779.9|780.5|779.5|1
1714437000000|2024-04-30 00:30:00|780.5|779.5|780.4|779.4|780.6|779.6|780.3|779.3|2
1714437300000|2024-04-30 00:35:00|780.3|779.3|780.1|779.1|780.4|779.4|780|779|0
1714437600000|2024-04-30 00:40:00|780|779|780|779|780.3|779.3|780|779|0
1714437900000|2024-04-30 00:45:00|780.1|779.1|780|779|780.3|779.3|780|779|1
1714438200000|2024-04-30 00:50:00|780.1|779.1|780.1|779.1|780.3|779.3|780|779|0
1714438500000|2024-04-30 00:55:00|780|779|780|779|780.1|779.1|780|779|0
1714438800000|2024-04-30 01:00:00|780.1|779.1|780.3|779.3|780.4|779.4|779.8|778.8|0
1714439100000|2024-04-30 01:05:00|780.4|779.4|779.8|778.8|780.5|779.5|779.8|778.8|0
1714439400000|2024-04-30 01:10:00|780|779|780.3|779.3|780.3|779.3|779.9|778.9|0
1714439700000|2024-04-30 01:15:00|780.4|779.4|781|780|781|780|780.3|779.3|0
1714440000000|2024-04-30 01:20:00|781.1|780.1|781.3|780.3|781.3|780.3|780.8|779.8|0
1714440300000|2024-04-30 01:25:00|781.1|780.1|781|780|781.3|780.3|780.6|779.6|0
1714440600000|2024-04-30 01:30:00|780.9|779.9|780.5|779.5|781|780|780.5|779.5|1
1714440900000|2024-04-30 01:35:00|780.6|779.6|780.1|779.1|780.6|779.6|780|779|0
1714441200000|2024-04-30 01:40:00|780.3|779.3|780.5|779.5|780.8|779.8|780.3|779.3|0
1714441500000|2024-04-30 01:45:00|780.6|779.6|780.3|779.3|780.6|779.6|780.3|779.3|0
1714441800000|2024-04-30 01:50:00|780.4|779.4|780.1|779.1|780.5|779.5|780|779|0
1714442100000|2024-04-30 01:55:00|780.3|779.3|780.5|779.5|780.5|779.5|780.3|779.3|0
1714442400000|2024-04-30 02:00:00|780.4|779.4|780|779|780.5|779.5|779.8|778.8|0
1714442700000|2024-04-30 02:05:00|779.9|778.9|780|779|780|779|779.8|778.8|0
1714443000000|2024-04-30 02:10:00|780.1|779.1|779.8|778.8|780.1|779.1|779.8|778.8|0
1714443300000|2024-04-30 02:15:00|779.9|778.9|780|779|780|779|779.8|778.8|0
1714443600000|2024-04-30 02:20:00|780.1|779.1|780|779|780.1|779.1|780|779|0
1714443900000|2024-04-30 02:25:00|780.1|779.1|780|779|780.1|779.1|780|779|0
1714444200000|2024-04-30 02:30:00|780.1|779.1|780.3|779.3|780.4|779.4|780|779|0
1714444500000|2024-04-30 02:35:00|780.1|779.1|780.5|779.5|780.6|779.6|780.1|779.1|0
1714444800000|2024-04-30 02:40:00|780.6|779.6|780.8|779.8|780.8|779.8|780.5|779.5|0
1714445100000|2024-04-30 02:45:00|780.6|779.6|780.5|779.5|780.8|779.8|780.4|779.4|11
1714445400000|2024-04-30 02:50:00|780.6|779.6|781.8|780.8|781.8|780.8|780.6|779.6|3
1714445700000|2024-04-30 02:55:00|781.6|780.6|782.6|781.6|782.6|781.6|781.6|780.6|125
1714446000000|2024-04-30 03:00:00|782.5|781.5|782.3|781.3|782.8|781.8|782.1|781.1|3
1714446300000|2024-04-30 03:05:00|782.1|781.1|781.4|780.4|782.1|781.1|781.4|780.4|0
1714446600000|2024-04-30 03:10:00|781.5|780.5|781.1|780.1|781.5|780.5|781|780|0
1714446900000|2024-04-30 03:15:00|781|780|781.1|780.1|781.3|780.3|781|780|0
1714447200000|2024-04-30 03:20:00|781|780|781.1|780.1|781.3|780.3|781|780|0
1714447500000|2024-04-30 03:25:00|781|780|781|780|781|780|780.9|779.9|0
1714447800000|2024-04-30 03:30:00|780.9|779.9|781|780|781.1|780.1|780.9|779.9|0
1714448100000|2024-04-30 03:35:00|781.3|780.3|781.3|780.3|781.4|780.4|781.1|780.1|0
1714448400000|2024-04-30 03:40:00|781.1|780.1|781.3|780.3|781.4|780.4|781.1|780.1|0
1714448700000|2024-04-30 03:45:00|781.4|780.4|781.3|780.3|781.4|780.4|781.3|780.3|0
1714449300000|2024-04-30 03:55:00|781.4|780.4|781.1|780.1|781.4|780.4|781.1|780.1|24
1714449600000|2024-04-30 04:00:00|780.8|779.8|780.4|779.4|780.8|779.8|780.3|779.3|211
1714449900000|2024-04-30 04:05:00|780.3|779.3|780.3|779.3|780.5|779.5|780.3|779.3|0
1714450200000|2024-04-30 04:10:00|780.1|779.1|780.1|779.1|780.3|779.3|780|779|16
1714450500000|2024-04-30 04:15:00|780|779|780|779|780|779|780|779|0
1714450800000|2024-04-30 04:20:00|779.9|778.9|780|779|780|779|779.9|778.9|5
1714451100000|2024-04-30 04:25:00|779.9|778.9|780.1|779.1|780.3|779.3|779.9|778.9|3
1714451400000|2024-04-30 04:30:00|780.3|779.3|780.3|779.3|780.3|779.3|780.1|779.1|0
1714451700000|2024-04-30 04:35:00|780.1|779.1|779|778|780.1|779.1|779|778|0
1714452000000|2024-04-30 04:40:00|779.1|778.1|779.3|778.3|779.4|778.4|779|778|0
1714452300000|2024-04-30 04:45:00|779|778|779.3|778.3|779.3|778.3|779|778|4
1714452600000|2024-04-30 04:50:00|779.1|778.1|779.3|778.3|779.4|778.4|779|778|0
1714452900000|2024-04-30 04:55:00|779.4|778.4|779.8|778.8|779.9|778.9|779.4|778.4|2
1714453200000|2024-04-30 05:00:00|779.9|778.9|779.6|778.6|779.9|778.9|779.5|778.5|0
1714453500000|2024-04-30 05:05:00|779.5|778.5|779.6|778.6|779.6|778.6|779.5|778.5|0
1714453800000|2024-04-30 05:10:00|779.9|778.9|779.5|778.5|779.9|778.9|779.4|778.4|140
1714454100000|2024-04-30 05:15:00|779.4|778.4|778.8|777.8|779.4|778.4|778.8|777.8|1
1714454400000|2024-04-30 05:20:00|778.9|777.9|779|778|779.1|778.1|778.8|777.8|1
1714454700000|2024-04-30 05:25:00|779.3|778.3|779.3|778.3|779.3|778.3|778.8|777.8|0
1714455000000|2024-04-30 05:30:00|779|778|778.1|777.1|779|778|778|777|1
1714455300000|2024-04-30 05:35:00|778.3|777.3|778|777|778.3|777.3|777.9|776.9|5
1714455600000|2024-04-30 05:40:00|777.9|776.9|777.9|776.9|778|777|777.9|776.9|2
1714455900000|2024-04-30 05:45:00|777.8|776.8|777.9|776.9|778.1|777.1|777.8|776.8|43
1714456200000|2024-04-30 05:50:00|778|777|778|777|778.1|777.1|777.9|776.9|0
1714456500000|2024-04-30 05:55:00|778.1|777.1|778.4|777.4|778.4|777.4|778|777|1
1714456800000|2024-04-30 06:00:00|778.1|777.1|778.1|777.1|778.4|777.4|778.1|777.1|10
1714457100000|2024-04-30 06:05:00|778.3|777.3|777.9|776.9|778.3|777.3|777.9|776.9|18
1714457400000|2024-04-30 06:10:00|778|777|779|778|779.1|778.1|778|777|45
1714457700000|2024-04-30 06:15:00|778.9|777.9|779|778|779.1|778.1|778.8|777.8|7
1714458000000|2024-04-30 06:20:00|778.9|777.9|778.4|777.4|778.9|777.9|778|777|6
1714458300000|2024-04-30 06:25:00|778.5|777.5|778.9|777.9|779|778|778.5|777.5|33
1714458600000|2024-04-30 06:30:00|779|778|778.8|777.8|779.1|778.1|778.6|777.6|22
1714458900000|2024-04-30 06:35:00|778.9|777.9|778.6|777.6|778.9|777.9|778.6|777.6|20
1714459200000|2024-04-30 06:40:00|778.5|777.5|778.4|777.4|778.6|777.6|778.4|777.4|27
1714459500000|2024-04-30 06:45:00|778.5|777.5|779.3|778.3|779.4|778.4|778.5|777.5|10
1714459800000|2024-04-30 06:50:00|779.1|778.1|778.6|777.6|779.4|778.4|778.6|777.6|2
1714460100000|2024-04-30 06:55:00|779|778|779|778|779.6|778.6|778.9|777.9|159
1714460400000|2024-04-30 07:00:00|778.9|777.9|778.9|777.9|779|778|778.1|777.1|39
1714460700000|2024-04-30 07:05:00|778.6|777.6|780.4|779.4|780.6|779.6|778.6|777.6|96
1714461000000|2024-04-30 07:10:00|780.5|779.5|780.8|779.8|781.3|780.3|780.5|779.5|94
1714461300000|2024-04-30 07:15:00|780.9|779.9|781.4|780.4|781.6|780.6|780.9|779.9|44
1714461600000|2024-04-30 07:20:00|781.6|780.6|781.6|780.6|781.9|780.9|781.4|780.4|72
1714461900000|2024-04-30 07:25:00|781.8|780.8|781|780|781.9|780.9|780.9|779.9|63
1714462200000|2024-04-30 07:30:00|780.9|779.9|781.6|780.6|781.8|780.8|780.4|779.4|110
1714462500000|2024-04-30 07:35:00|781.8|780.8|780.4|779.4|781.9|780.9|780.4|779.4|42
1714462800000|2024-04-30 07:40:00|780.3|779.3|781.5|780.5|781.6|780.6|780.1|779.1|119
1714463100000|2024-04-30 07:45:00|781.4|780.4|780.3|779.3|781.8|780.8|780.3|779.3|1050
1714463400000|2024-04-30 07:50:00|780.4|779.4|780.5|779.5|780.8|779.8|780.4|779.4|130
1714463700000|2024-04-30 07:55:00|780.4|779.4|781|780|781.6|780.6|780.4|779.4|845
1714464000000|2024-04-30 08:00:00|781.1|780.1|779.9|778.9|781.3|780.3|779.9|778.9|284
1714464300000|2024-04-30 08:05:00|780.1|779.1|779.6|778.6|780.4|779.4|779.6|778.6|253
1714464600000|2024-04-30 08:10:00|779.5|778.5|778.6|777.6|780.3|779.3|778.6|777.6|248
1714464900000|2024-04-30 08:15:00|778.9|777.9|779.1|778.1|779.6|778.6|778.6|777.6|347
1714465200000|2024-04-30 08:20:00|779.4|778.4|779.6|778.6|779.6|778.6|778.6|777.6|163
1714465500000|2024-04-30 08:25:00|779.8|778.8|779.6|778.6|780.1|779.1|778.9|777.9|408
1714465800000|2024-04-30 08:30:00|779.9|778.9|780.5|779.5|780.6|779.6|779.5|778.5|1030
1714466100000|2024-04-30 08:35:00|780.6|779.6|781.9|780.9|781.9|780.9|780.4|779.4|183
1714466400000|2024-04-30 08:40:00|781.5|780.5|781.4|780.4|781.5|780.5|781.1|780.1|206
1714466700000|2024-04-30 08:45:00|781.6|780.6|780.6|779.6|781.6|780.6|780.6|779.6|144
1714467000000|2024-04-30 08:50:00|780.9|779.9|780.8|779.8|781|780|780.6|779.6|303
1714467300000|2024-04-30 08:55:00|780.9|779.9|780.5|779.5|780.9|779.9|780.4|779.4|140
1714467600000|2024-04-30 09:00:00|780.6|779.6|780.8|779.8|781.1|780.1|780.5|779.5|45
1714467900000|2024-04-30 09:05:00|780.9|779.9|780.9|779.9|780.9|779.9|780.6|779.6|29
1714468200000|2024-04-30 09:10:00|781.1|780.1|781|780|781.6|780.6|780.9|779.9|43
1714468500000|2024-04-30 09:15:00|780.9|779.9|781.4|780.4|781.4|780.4|779.9|778.9|883
1714468800000|2024-04-30 09:20:00|781.5|780.5|781.3|780.3|781.8|780.8|781|780|57
1714469100000|2024-04-30 09:25:00|781.4|780.4|782.8|781.8|782.9|781.9|781.3|780.3|224
1714469400000|2024-04-30 09:30:00|782.9|781.9|783.8|782.8|784.1|783.1|782.9|781.9|78
1714469700000|2024-04-30 09:35:00|783.9|782.9|782.9|781.9|783.9|782.9|782.4|781.4|112
1714470000000|2024-04-30 09:40:00|782.8|781.8|782.5|781.5|783|782|782.5|781.5|25
1714470300000|2024-04-30 09:45:00|782.6|781.6|782.5|781.5|783.1|782.1|782.4|781.4|60
1714470600000|2024-04-30 09:50:00|782.4|781.4|782.8|781.8|782.9|781.9|782.3|781.3|45
1714470900000|2024-04-30 09:55:00|782.9|781.9|782.8|781.8|783.4|782.4|782.6|781.6|439
1714471200000|2024-04-30 10:00:00|782.4|781.4|783|782|783.1|782.1|782.1|781.1|95
1714471500000|2024-04-30 10:05:00|783.1|782.1|783.3|782.3|783.6|782.6|782.9|781.9|43
1714471800000|2024-04-30 10:10:00|783.1|782.1|783|782|783.4|782.4|782.6|781.6|1645
1714472100000|2024-04-30 10:15:00|783.1|782.1|782.6|781.6|783.4|782.4|782.6|781.6|45
1714472400000|2024-04-30 10:20:00|782.8|781.8|782.8|781.8|782.9|781.9|782.3|781.3|21
1714472700000|2024-04-30 10:25:00|782.6|781.6|783.3|782.3|783.4|782.4|782.4|781.4|526
1714473000000|2024-04-30 10:30:00|783.4|782.4|782.9|781.9|783.8|782.8|782.6|781.6|27
1714473300000|2024-04-30 10:35:00|783|782|783.6|782.6|783.8|782.8|783|782|753
1714473600000|2024-04-30 10:40:00|783.8|782.8|784.4|783.4|784.4|783.4|783.8|782.8|79
1714473900000|2024-04-30 10:45:00|784.5|783.5|784.5|783.5|784.6|783.6|784.4|783.4|20
1714474200000|2024-04-30 10:50:00|784.4|783.4|784.6|783.6|784.9|783.9|784.4|783.4|16
1714474500000|2024-04-30 10:55:00|784.8|783.8|784.9|783.9|785|784|784.6|783.6|128
1714474800000|2024-04-30 11:00:00|784.8|783.8|784.9|783.9|784.9|783.9|784.6|783.6|29
1714475100000|2024-04-30 11:05:00|784.8|783.8|785.1|784.1|785.5|784.5|784.8|783.8|105
1714475400000|2024-04-30 11:10:00|785|784|785.1|784.1|785.1|784.1|785|784|19
1714475700000|2024-04-30 11:15:00|785.4|784.4|784.6|783.6|785.6|784.6|784.6|783.6|117
1714476000000|2024-04-30 11:20:00|784.8|783.8|784.8|783.8|785.1|784.1|784.6|783.6|23
1714476300000|2024-04-30 11:25:00|784.6|783.6|784.6|783.6|785|784|784.5|783.5|31
1714476600000|2024-04-30 11:30:00|784.5|783.5|784.1|783.1|784.6|783.6|783.9|782.9|19
1714476900000|2024-04-30 11:35:00|784|783|783.4|782.4|784.1|783.1|783|782|23
1714477200000|2024-04-30 11:40:00|783.5|782.5|784|783|784.3|783.3|783.4|782.4|20
1714477500000|2024-04-30 11:45:00|783.9|782.9|784.8|783.8|785|784|783.9|782.9|79
1714477800000|2024-04-30 11:50:00|784.6|783.6|785.5|784.5|785.6|784.6|784.6|783.6|26
1714478100000|2024-04-30 11:55:00|785.4|784.4|785.4|784.4|785.6|784.6|785.3|784.3|18
1714478400000|2024-04-30 12:00:00|785.5|784.5|786.8|785.8|787.1|786.1|785.3|784.3|304
1714478700000|2024-04-30 12:05:00|786.6|785.6|786.1|785.1|787|786|785.9|784.9|147
1714479000000|2024-04-30 12:10:00|786.4|785.4|786.4|785.4|786.9|785.9|786.4|785.4|14
1714479300000|2024-04-30 12:15:00|786.5|785.5|786.4|785.4|786.9|785.9|786.4|785.4|80
1714479600000|2024-04-30 12:20:00|786.1|785.1|785.8|784.8|786.1|785.1|785.1|784.1|190
1714479900000|2024-04-30 12:25:00|785.6|784.6|785.9|784.9|786|785|785.4|784.4|55
1714480200000|2024-04-30 12:30:00|785.8|784.8|786.8|785.8|786.9|785.9|785|784|278
1714480500000|2024-04-30 12:35:00|786.6|785.6|786.6|785.6|787.6|786.6|786.5|785.5|90
1714480800000|2024-04-30 12:40:00|786.8|785.8|786.9|785.9|787.1|786.1|785.3|784.3|155
1714481100000|2024-04-30 12:45:00|787|786|785.9|784.9|787.5|786.5|785.9|784.9|63
1714481400000|2024-04-30 12:50:00|785.8|784.8|786.4|785.4|786.8|785.8|785.4|784.4|1032
1714481700000|2024-04-30 12:55:00|786.1|785.1|783.6|782.6|786.1|785.1|783.6|782.6|132
1714482000000|2024-04-30 13:00:00|783.9|782.9|781.1|780.1|784.1|783.1|780.8|779.8|129
1714482300000|2024-04-30 13:05:00|781.3|780.3|780.9|779.9|782.1|781.1|780.4|779.4|284
1714482600000|2024-04-30 13:10:00|780.8|779.8|778.9|777.9|781.1|780.1|778.5|777.5|409
1714482900000|2024-04-30 13:15:00|778.8|777.8|778.3|777.3|779.6|778.6|778.3|777.3|165
1714483200000|2024-04-30 13:20:00|778.4|777.4|777.5|776.5|778.4|777.4|776|775|129
1714483500000|2024-04-30 13:25:00|777.4|776.4|775.9|774.9|777.5|776.5|775.6|774.6|351
1714483800000|2024-04-30 13:30:00|775.8|774.8|774.4|773.4|775.8|774.8|773.9|772.9|363
1714484100000|2024-04-30 13:35:00|774.3|773.3|775.9|774.9|777.8|776.8|773.9|772.9|1199
1714484400000|2024-04-30 13:40:00|776|775|774.1|773.1|776.5|775.5|773|772|322
1714484700000|2024-04-30 13:45:00|774|773|772.4|771.4|774.9|773.9|771.6|770.6|208
1714485000000|2024-04-30 13:50:00|772.1|771.1|769.6|768.6|772.5|771.5|769.6|768.6|612
1714485300000|2024-04-30 13:55:00|769.4|768.4|766.9|765.9|769.4|768.4|766.9|765.9|989
1714485600000|2024-04-30 14:00:00|766.8|765.8|766.9|765.9|768.4|767.4|766.1|765.1|285
1714485900000|2024-04-30 14:05:00|767|766|763.9|762.9|768.4|767.4|763.6|762.6|2312
1714486200000|2024-04-30 14:10:00|763.8|762.8|763.6|762.6|764.6|763.6|763.3|762.3|282
1714486500000|2024-04-30 14:15:00|763.8|762.8|765|764|765|764|762.4|761.4|706
1714486800000|2024-04-30 14:20:00|764.9|763.9|763.9|762.9|765.1|764.1|763.1|762.1|162
1714487100000|2024-04-30 14:25:00|763.8|762.8|763.9|762.9|764.9|763.9|762.6|761.6|1635
1714487400000|2024-04-30 14:30:00|763.8|762.8|763.1|762.1|764.1|763.1|762.9|761.9|139
1714487700000|2024-04-30 14:35:00|763.3|762.3|763.9|762.9|764.3|763.3|762.9|761.9|188
1714488000000|2024-04-30 14:40:00|764|763|765.9|764.9|767.1|766.1|763.6|762.6|1543
1714488300000|2024-04-30 14:45:00|765.8|764.8|767.8|766.8|767.9|766.9|765.8|764.8|169
1714488600000|2024-04-30 14:50:00|767.6|766.6|768.4|767.4|768.6|767.6|767.4|766.4|235
1714488900000|2024-04-30 14:55:00|768.5|767.5|768.8|767.8|770.4|769.4|768.5|767.5|2577
1714489200000|2024-04-30 15:00:00|768.6|767.6|769.9|768.9|770.4|769.4|767.6|766.6|498
1714489500000|2024-04-30 15:05:00|770|769|771.5|770.5|773.6|772.6|770|769|2631
1714489800000|2024-04-30 15:10:00|771.6|770.6|773.6|772.6|773.8|772.8|771.6|770.6|665
1714490100000|2024-04-30 15:15:00|773.9|772.9|772.6|771.6|774.6|773.6|772.4|771.4|584
1714490400000|2024-04-30 15:20:00|772.5|771.5|771.9|770.9|773.6|772.6|771.9|770.9|106
1714490700000|2024-04-30 15:25:00|772|771|774.5|773.5|775.1|774.1|772|771|490
1714491000000|2024-04-30 15:30:00|774.6|773.6|775.1|774.1|775.4|774.4|773.5|772.5|340
1714491300000|2024-04-30 15:35:00|775.3|774.3|775.3|774.3|775.9|774.9|774.6|773.6|123
1714491600000|2024-04-30 15:40:00|775.4|774.4|774.1|773.1|777.1|776.1|773.6|772.6|347
1714491900000|2024-04-30 15:45:00|774|773|770.8|769.8|774.6|773.6|770.8|769.8|509
1714492200000|2024-04-30 15:50:00|770.9|769.9|771.1|770.1|771.6|770.6|770.6|769.6|146
1714492500000|2024-04-30 15:55:00|771.3|770.3|770.1|769.1|772|771|770|769|465
1714492800000|2024-04-30 16:00:00|770.4|769.4|769.6|768.6|770.8|769.8|769.3|768.3|83
1714493100000|2024-04-30 16:05:00|769.5|768.5|771.4|770.4|771.6|770.6|769.5|768.5|63
1714493400000|2024-04-30 16:10:00|771.5|770.5|770.4|769.4|771.5|770.5|770.4|769.4|47
1714493700000|2024-04-30 16:15:00|770.5|769.5|770.4|769.4|771.1|770.1|770.1|769.1|73
1714494000000|2024-04-30 16:20:00|770.6|769.6|771.5|770.5|771.8|770.8|770.5|769.5|14
1714494300000|2024-04-30 16:25:00|771.4|770.4|771.4|770.4|772|771|770.6|769.6|20
1714494600000|2024-04-30 16:30:00|771.3|770.3|769.5|768.5|772.1|771.1|769.4|768.4|32
1714494900000|2024-04-30 16:35:00|769.6|768.6|770.3|769.3|771|770|769.5|768.5|48
1714495200000|2024-04-30 16:40:00|770.4|769.4|770.3|769.3|770.9|769.9|770|769|13
1714495500000|2024-04-30 16:45:00|770.1|769.1|769.6|768.6|770.6|769.6|769.6|768.6|14
1714495800000|2024-04-30 16:50:00|769.8|768.8|768.9|767.9|769.8|768.8|767.9|766.9|73
1714496100000|2024-04-30 16:55:00|768.8|767.8|769.6|768.6|770.3|769.3|768.4|767.4|19
1714496400000|2024-04-30 17:00:00|769.5|768.5|768.6|767.6|769.6|768.6|768.5|767.5|20
1714496700000|2024-04-30 17:05:00|768.8|767.8|771.4|770.4|771.5|770.5|768.4|767.4|142
1714497000000|2024-04-30 17:10:00|771.1|770.1|770.3|769.3|771.3|770.3|769.6|768.6|25
1714497300000|2024-04-30 17:15:00|770.4|769.4|771.9|770.9|772|771|769.9|768.9|992
1714497600000|2024-04-30 17:20:00|771.8|770.8|771.6|770.6|772.6|771.6|771.4|770.4|77
1714497900000|2024-04-30 17:25:00|771.8|770.8|771.5|770.5|771.9|770.9|771.4|770.4|12
1714498200000|2024-04-30 17:30:00|771.4|770.4|770.8|769.8|771.6|770.6|770.3|769.3|113
1714498500000|2024-04-30 17:35:00|770.9|769.9|771.1|770.1|771.5|770.5|770.4|769.4|9
1714498800000|2024-04-30 17:40:00|771.3|770.3|771.1|770.1|771.5|770.5|771|770|3
1714499100000|2024-04-30 17:45:00|771.3|770.3|772.5|771.5|772.6|771.6|771.1|770.1|149
1714499400000|2024-04-30 17:50:00|772.6|771.6|772.1|771.1|772.9|771.9|771.4|770.4|16
1714499700000|2024-04-30 17:55:00|772.3|771.3|773|772|773.1|772.1|772.1|771.1|6
1714500000000|2024-04-30 18:00:00|773.1|772.1|772.9|771.9|773.1|772.1|772.4|771.4|5
1714500300000|2024-04-30 18:05:00|773|772|774.1|773.1|774.3|773.3|772.8|771.8|21
1714500600000|2024-04-30 18:10:00|774.3|773.3|774.8|773.8|774.9|773.9|774|773|56
1714500900000|2024-04-30 18:15:00|774.6|773.6|775|774|775.4|774.4|774.1|773.1|286
1714501200000|2024-04-30 18:20:00|775.1|774.1|775.3|774.3|775.8|774.8|774.8|773.8|12
1714501500000|2024-04-30 18:25:00|775.4|774.4|773.6|772.6|775.4|774.4|773.4|772.4|75
1714501800000|2024-04-30 18:30:00|773.5|772.5|773.1|772.1|774.1|773.1|772.9|771.9|257
1714502100000|2024-04-30 18:35:00|772.9|771.9|773.6|772.6|773.9|772.9|772.9|771.9|24
1714502400000|2024-04-30 18:40:00|773.5|772.5|773.6|772.6|773.9|772.9|773.4|772.4|5
1714502700000|2024-04-30 18:45:00|773.5|772.5|773.1|772.1|773.6|772.6|773.1|772.1|4
1714503000000|2024-04-30 18:50:00|773.3|772.3|772.5|771.5|773.3|772.3|772.4|771.4|7
1714503300000|2024-04-30 18:55:00|772.6|771.6|772.5|771.5|772.9|771.9|772.4|771.4|3
1714503600000|2024-04-30 19:00:00|772.4|771.4|772|771|772.4|771.4|771.9|770.9|3
1714503900000|2024-04-30 19:05:00|772.1|771.1|772.4|771.4|772.4|771.4|771.9|770.9|8
1714504200000|2024-04-30 19:10:00|772.5|771.5|771.6|770.6|772.5|771.5|771.6|770.6|10
1714504500000|2024-04-30 19:15:00|771.8|770.8|771.5|770.5|771.9|770.9|771.4|770.4|0
1714504800000|2024-04-30 19:20:00|771.4|770.4|771.4|770.4|771.6|770.6|771|770|2
1714505100000|2024-04-30 19:25:00|771.3|770.3|771.4|770.4|771.5|770.5|771.1|770.1|0
1714505400000|2024-04-30 19:30:00|771.3|770.3|771.8|770.8|772.1|771.1|771.3|770.3|1
1714505700000|2024-04-30 19:35:00|771.9|770.9|771.8|770.8|771.9|770.9|771.6|770.6|0
1714506000000|2024-04-30 19:40:00|771.9|770.9|771.3|770.3|772|771|771.1|770.1|6
1714506300000|2024-04-30 19:45:00|771.1|770.1|771.4|770.4|771.4|770.4|770.8|769.8|7
1714506600000|2024-04-30 19:50:00|771.6|770.6|770.9|769.9|771.9|770.9|770.9|769.9|35
1714506900000|2024-04-30 19:55:00|770.8|769.8|770.6|769.6|770.9|769.9|770.5|769.5|12
1714507200000|2024-04-30 20:00:00|770.5|769.5|771|770|771.3|770.3|770.5|769.5|2
1714507500000|2024-04-30 20:05:00|770.9|769.9|771.1|770.1|771.3|770.3|770.9|769.9|0
1714507800000|2024-04-30 20:10:00|771|770|771.1|770.1|771.1|770.1|771|770|0
1714508100000|2024-04-30 20:15:00|771.3|770.3|771.3|770.3|771.5|770.5|771.1|770.1|0
1714508400000|2024-04-30 20:20:00|771.1|770.1|771.5|770.5|771.5|770.5|771|770|0
1714508700000|2024-04-30 20:25:00|771.4|770.4|771.5|770.5|771.6|770.6|771.3|770.3|6
1714509000000|2024-04-30 20:30:00|771.4|770.4|771.1|770.1|771.6|770.6|769.9|768.9|19
1714509300000|2024-04-30 20:35:00|771.3|770.3|771.5|770.5|771.6|770.6|771|770|92
1714509600000|2024-04-30 20:40:00|771.6|770.6|771.6|770.6|771.8|770.8|771.4|770.4|0
1714509900000|2024-04-30 20:45:00|771.5|770.5|771.8|770.8|772.1|771.1|771.5|770.5|28
1714510200000|2024-04-30 20:50:00|771.9|770.9|772.5|771.5|772.5|771.5|771.8|770.8|13
1714510500000|2024-04-30 20:55:00|772.8|771.8|772.6|771.6|772.8|771.8|771.8|770.8|9
1714510800000|2024-04-30 21:00:00|772.5|771.5|772.6|769.6|772.9|771.5|772.5|769.5|0
1714511400000|2024-04-30 21:10:00|772.5|769.5|772.4|769.4|772.5|769.5|772.4|769.4|0
1714512000000|2024-04-30 21:20:00|772.5|769.5|772.5|769.5|772.5|769.5|772.5|769.5|0
1714512600000|2024-04-30 21:30:00|772.6|769.6|772.6|769.6|772.6|769.6|772.6|769.6|0
1714512900000|2024-04-30 21:35:00|772.5|769.5|772.6|769.6|772.6|769.6|772.5|769.5|0
1714513200000|2024-04-30 21:40:00|772.8|769.8|772.6|769.6|772.8|769.8|772.6|769.6|0
1714513800000|2024-04-30 21:50:00|772.5|769.5|772.6|769.6|772.6|769.6|772.5|769.5|0
1714521600000|2024-05-01 00:00:00|771.8|770.8|771.4|770.4|771.8|770.8|771.3|770.3|0
1714521900000|2024-05-01 00:05:00|771.3|770.3|770.8|769.8|771.4|770.4|770.5|769.5|1
1714522200000|2024-05-01 00:10:00|770.6|769.6|770.3|769.3|770.8|769.8|770.1|769.1|0
1714522500000|2024-05-01 00:15:00|770.4|769.4|769.6|768.6|770.4|769.4|769.5|768.5|13
1714522800000|2024-05-01 00:20:00|769.8|768.8|769.3|768.3|770|769|769.1|768.1|1
1714523100000|2024-05-01 00:25:00|769.4|768.4|769.6|768.6|769.8|768.8|769.4|768.4|1
1714523400000|2024-05-01 00:30:00|769.5|768.5|769.4|768.4|769.6|768.6|769.4|768.4|1
1714523700000|2024-05-01 00:35:00|769.3|768.3|768.8|767.8|769.3|768.3|768.5|767.5|0
1714524000000|2024-05-01 00:40:00|768.6|767.6|768.6|767.6|768.9|767.9|768.5|767.5|3
1714524300000|2024-05-01 00:45:00|768.5|767.5|768.6|767.6|768.6|767.6|768.3|767.3|0
1714524600000|2024-05-01 00:50:00|768.5|767.5|768.8|767.8|768.8|767.8|768.3|767.3|0
1714524900000|2024-05-01 00:55:00|768.9|767.9|768.6|767.6|768.9|767.9|768.5|767.5|3
1714525200000|2024-05-01 01:00:00|768.5|767.5|768.8|767.8|769|768|768.5|767.5|0
1714525500000|2024-05-01 01:05:00|769|768|769.5|768.5|769.5|768.5|769|768|1
1714525800000|2024-05-01 01:10:00|769.4|768.4|770|769|770.1|769.1|769.3|768.3|0
1714526100000|2024-05-01 01:15:00|769.9|768.9|770|769|770|769|769.6|768.6|0
1714526400000|2024-05-01 01:20:00|769.9|768.9|769.6|768.6|770|769|769.6|768.6|0
1714526700000|2024-05-01 01:25:00|769.5|768.5|770.3|769.3|770.3|769.3|769.5|768.5|0
1714527000000|2024-05-01 01:30:00|770.1|769.1|770.1|769.1|770.1|769.1|770|769|1
1714527300000|2024-05-01 01:35:00|770|769|770.1|769.1|770.1|769.1|769.9|768.9|0
1714527600000|2024-05-01 01:40:00|770.3|769.3|770.1|769.1|770.3|769.3|769.9|768.9|0
1714527900000|2024-05-01 01:45:00|770.3|769.3|770.4|769.4|770.5|769.5|770|769|0
1714528200000|2024-05-01 01:50:00|770.3|769.3|770.1|769.1|770.4|769.4|770|769|0
1714528500000|2024-05-01 01:55:00|770|769|769.9|768.9|770|769|769.9|768.9|0
1714528800000|2024-05-01 02:00:00|769.8|768.8|769.4|768.4|769.9|768.9|769.3|768.3|1
1714529100000|2024-05-01 02:05:00|769.3|768.3|769.4|768.4|769.5|768.5|769|768|0
1714529400000|2024-05-01 02:10:00|769.3|768.3|769.3|768.3|769.5|768.5|769.1|768.1|5
1714529700000|2024-05-01 02:15:00|769|768|769.3|768.3|769.3|768.3|769|768|0
1714530000000|2024-05-01 02:20:00|769.1|768.1|769.3|768.3|769.3|768.3|769|768|0
1714530300000|2024-05-01 02:25:00|769.1|768.1|769.1|768.1|769.3|768.3|769.1|768.1|0
1714530600000|2024-05-01 02:30:00|769.3|768.3|769.4|768.4|769.4|768.4|769.1|768.1|0
1714530900000|2024-05-01 02:35:00|769.3|768.3|769.5|768.5|769.5|768.5|769.3|768.3|3
1714531200000|2024-05-01 02:40:00|769.4|768.4|769.5|768.5|769.5|768.5|769.4|768.4|0
1714531500000|2024-05-01 02:45:00|769.4|768.4|769.8|768.8|769.8|768.8|769.4|768.4|2
1714531800000|2024-05-01 02:50:00|769.6|768.6|769.6|768.6|769.9|768.9|769.6|768.6|1
1714532100000|2024-05-01 02:55:00|769.5|768.5|769.8|768.8|769.8|768.8|769.5|768.5|0
1714532400000|2024-05-01 03:00:00|769.6|768.6|769.6|768.6|769.8|768.8|769.6|768.6|0
1714532700000|2024-05-01 03:05:00|769.5|768.5|769.9|768.9|769.9|768.9|769.5|768.5|2
1714533000000|2024-05-01 03:10:00|770|769|770.4|769.4|770.4|769.4|769.9|768.9|0
1714533600000|2024-05-01 03:20:00|770.5|769.5|770.5|769.5|770.5|769.5|770.5|769.5|2
1714533900000|2024-05-01 03:25:00|770.4|769.4|770.5|769.5|770.5|769.5|770.4|769.4|0
1714534200000|2024-05-01 03:30:00|770.4|769.4|770.6|769.6|770.6|769.6|770.4|769.4|0
1714534800000|2024-05-01 03:40:00|770.4|769.4|770.4|769.4|770.4|769.4|770.4|769.4|2
1714535400000|2024-05-01 03:50:00|770.1|769.1|770.1|769.1|770.1|769.1|770.1|769.1|3
1714535700000|2024-05-01 03:55:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|2
1714536000000|2024-05-01 04:00:00|770.1|769.1|770.3|769.3|770.3|769.3|770.1|769.1|3
1714536300000|2024-05-01 04:05:00|770.1|769.1|770.4|769.4|770.4|769.4|770.1|769.1|0
1714536600000|2024-05-01 04:10:00|770.5|769.5|770.6|769.6|770.8|769.8|770.4|769.4|1
1714536900000|2024-05-01 04:15:00|770.5|769.5|770.4|769.4|770.6|769.6|770.4|769.4|2
1714537200000|2024-05-01 04:20:00|770.5|769.5|770.6|769.6|770.8|769.8|770.5|769.5|1
1714537800000|2024-05-01 04:30:00|770.5|769.5|769.6|768.6|770.5|769.5|768.9|767.9|16
1714538100000|2024-05-01 04:35:00|769.8|768.8|770|769|770.1|769.1|769.5|768.5|0
1714538400000|2024-05-01 04:40:00|770.1|769.1|770|769|770.1|769.1|769.9|768.9|0
1714538700000|2024-05-01 04:45:00|769.9|768.9|770.4|769.4|770.4|769.4|769.8|768.8|0
1714539000000|2024-05-01 04:50:00|770.3|769.3|770.4|769.4|770.4|769.4|770.3|769.3|0
1714539300000|2024-05-01 04:55:00|770.6|769.6|770.8|769.8|770.8|769.8|770.5|769.5|5
1714539600000|2024-05-01 05:00:00|770.6|769.6|770.3|769.3|770.6|769.6|770.3|769.3|1
1714539900000|2024-05-01 05:05:00|770.4|769.4|770|769|770.4|769.4|769.9|768.9|0
1714540200000|2024-05-01 05:10:00|769.9|768.9|769.5|768.5|769.9|768.9|769.5|768.5|1
1714540500000|2024-05-01 05:15:00|769.6|768.6|769.5|768.5|769.8|768.8|769.5|768.5|0
1714540800000|2024-05-01 05:20:00|769.6|768.6|769.6|768.6|769.6|768.6|769.5|768.5|0
1714541100000|2024-05-01 05:25:00|769.5|768.5|769.6|768.6|769.8|768.8|769.5|768.5|0
1714541400000|2024-05-01 05:30:00|769.5|768.5|769.8|768.8|769.8|768.8|769.5|768.5|1
1714541700000|2024-05-01 05:35:00|769.6|768.6|769.9|768.9|769.9|768.9|769.5|768.5|0
1714542000000|2024-05-01 05:40:00|770|769|770.3|769.3|770.6|769.6|770|769|1
1714542300000|2024-05-01 05:45:00|770.4|769.4|769.5|768.5|770.4|769.4|769.5|768.5|0
1714542600000|2024-05-01 05:50:00|769.6|768.6|769.5|768.5|769.6|768.6|769.5|768.5|1
1714542900000|2024-05-01 05:55:00|769.6|768.6|770.5|769.5|770.8|769.8|769.6|768.6|2
1714543200000|2024-05-01 06:00:00|770.6|769.6|769.9|768.9|770.9|769.9|769.9|768.9|21
1714543500000|2024-05-01 06:05:00|770|769|770.1|769.1|770.1|769.1|769.8|768.8|3
1714543800000|2024-05-01 06:10:00|770|769|769.5|768.5|770|769|769.5|768.5|0
1714544100000|2024-05-01 06:15:00|769.3|768.3|769.4|768.4|769.5|768.5|769|768|0
1714544400000|2024-05-01 06:20:00|769.3|768.3|769|768|769.3|768.3|768.9|767.9|6
1714544700000|2024-05-01 06:25:00|769.1|768.1|769.4|768.4|769.5|768.5|769.1|768.1|5
1714545000000|2024-05-01 06:30:00|769.3|768.3|769.3|768.3|769.4|768.4|768.9|767.9|2
1714545300000|2024-05-01 06:35:00|769.4|768.4|768.4|767.4|769.4|768.4|768.4|767.4|4
1714545600000|2024-05-01 06:40:00|768.3|767.3|768.5|767.5|768.6|767.6|768.1|767.1|3
1714545900000|2024-05-01 06:45:00|768.8|767.8|768.5|767.5|768.8|767.8|768.1|767.1|25
1714546200000|2024-05-01 06:50:00|768.3|767.3|769.6|768.6|769.8|768.8|768.3|767.3|13
1714546500000|2024-05-01 06:55:00|769.5|768.5|769|768|769.8|768.8|768.6|767.6|35
1714546800000|2024-05-01 07:00:00|769.1|768.1|769.5|768.5|769.8|768.8|769.1|768.1|57
1714547100000|2024-05-01 07:05:00|769.4|768.4|769|768|769.4|768.4|768.4|767.4|18
1714547400000|2024-05-01 07:10:00|768.9|767.9|768.6|767.6|769.3|768.3|768.4|767.4|4
1714547700000|2024-05-01 07:15:00|768.8|767.8|769|768|769|768|768.5|767.5|12
1714548000000|2024-05-01 07:20:00|769.1|768.1|768.5|767.5|769.8|768.8|768.4|767.4|988
1714548300000|2024-05-01 07:25:00|768.6|767.6|768.4|767.4|768.6|767.6|767.5|766.5|63
1714548600000|2024-05-01 07:30:00|768.5|767.5|766.4|765.4|768.6|767.6|766.1|765.1|49
1714548900000|2024-05-01 07:35:00|766.3|765.3|767.6|766.6|767.8|766.8|766.3|765.3|46
1714549200000|2024-05-01 07:40:00|767.5|766.5|767.3|766.3|767.5|766.5|766.4|765.4|16
1714549500000|2024-05-01 07:45:00|767.1|766.1|766.5|765.5|767.4|766.4|765.9|764.9|19
1714549800000|2024-05-01 07:50:00|766.4|765.4|767|766|767.3|766.3|766.3|765.3|5
1714550100000|2024-05-01 07:55:00|767.3|766.3|766.6|765.6|767.4|766.4|765.9|764.9|18
1714550400000|2024-05-01 08:00:00|766.8|765.8|766.1|765.1|766.8|765.8|765.5|764.5|535
1714550700000|2024-05-01 08:05:00|766|765|768.3|767.3|768.4|767.4|765.8|764.8|117
1714551000000|2024-05-01 08:10:00|768.4|767.4|768.9|767.9|769.6|768.6|768|767|939
1714551300000|2024-05-01 08:15:00|768.8|767.8|768|767|768.9|767.9|767.5|766.5|115
1714551600000|2024-05-01 08:20:00|767.9|766.9|767.6|766.6|768.1|767.1|767.5|766.5|6
1714551900000|2024-05-01 08:25:00|767.5|766.5|768.4|767.4|768.9|767.9|767.5|766.5|105
1714552200000|2024-05-01 08:30:00|768.5|767.5|769.5|768.5|770.1|769.1|768.5|767.5|410
1714552500000|2024-05-01 08:35:00|769.4|768.4|768.8|767.8|769.6|768.6|768.1|767.1|84
1714552800000|2024-05-01 08:40:00|768.9|767.9|766.5|765.5|769|768|766.3|765.3|97
1714553100000|2024-05-01 08:45:00|766.1|765.1|766.1|765.1|766.5|765.5|765.3|764.3|147
1714553400000|2024-05-01 08:50:00|766|765|767.1|766.1|767.6|766.6|765.8|764.8|58
1714553700000|2024-05-01 08:55:00|767|766|766.4|765.4|767|766|765.9|764.9|15
1714554000000|2024-05-01 09:00:00|766.5|765.5|766.8|765.8|767.1|766.1|766.4|765.4|45
1714554300000|2024-05-01 09:05:00|766.6|765.6|765.9|764.9|766.8|765.8|765.6|764.6|35
1714554600000|2024-05-01 09:10:00|766|765|765.8|764.8|766|765|765.3|764.3|24
1714554900000|2024-05-01 09:15:00|765.9|764.9|764.3|763.3|766|765|764.1|763.1|51
1714555200000|2024-05-01 09:20:00|764.1|763.1|764.3|763.3|764.6|763.6|764|763|14
1714555500000|2024-05-01 09:25:00|764.1|763.1|764.4|763.4|764.5|763.5|763.6|762.6|47
1714555800000|2024-05-01 09:30:00|764.3|763.3|764.6|763.6|764.9|763.9|764.3|763.3|19
1714556100000|2024-05-01 09:35:00|764.8|763.8|764.3|763.3|764.8|763.8|764|763|16
1714556400000|2024-05-01 09:40:00|764.1|763.1|764.1|763.1|764.4|763.4|763.6|762.6|169
1714556700000|2024-05-01 09:45:00|764.3|763.3|763.8|762.8|764.4|763.4|763.6|762.6|28
1714557000000|2024-05-01 09:50:00|763.9|762.9|763.9|762.9|764.5|763.5|763.6|762.6|35
1714557300000|2024-05-01 09:55:00|764|763|764.6|763.6|764.8|763.8|763.9|762.9|8
1714557600000|2024-05-01 10:00:00|764.5|763.5|764.4|763.4|764.5|763.5|763.6|762.6|74
1714557900000|2024-05-01 10:05:00|764.6|763.6|766.9|765.9|766.9|765.9|764.6|763.6|171
1714558200000|2024-05-01 10:10:00|766.8|765.8|768.1|767.1|768.1|767.1|766.8|765.8|41
1714558500000|2024-05-01 10:15:00|768.3|767.3|768.1|767.1|768.5|767.5|767.4|766.4|52
1714558800000|2024-05-01 10:20:00|768.3|767.3|767.6|766.6|768.3|767.3|767.6|766.6|14
1714559100000|2024-05-01 10:25:00|767.5|766.5|768.1|767.1|768.1|767.1|767.4|766.4|88
1714559400000|2024-05-01 10:30:00|768|767|768.1|767.1|768.3|767.3|767.9|766.9|7
1714559700000|2024-05-01 10:35:00|768.3|767.3|768.1|767.1|768.3|767.3|767.6|766.6|92
1714560000000|2024-05-01 10:40:00|768.3|767.3|767.5|766.5|768.3|767.3|767.4|766.4|42
1714560300000|2024-05-01 10:45:00|767.4|766.4|767.1|766.1|767.5|766.5|766.8|765.8|14
1714560600000|2024-05-01 10:50:00|767.3|766.3|768|767|768|767|766.9|765.9|45
1714560900000|2024-05-01 10:55:00|768.1|767.1|767.8|766.8|768.4|767.4|767.4|766.4|9
1714561200000|2024-05-01 11:00:00|767.9|766.9|767.5|766.5|768.1|767.1|766.8|765.8|29
1714561500000|2024-05-01 11:05:00|767.4|766.4|767.5|766.5|767.6|766.6|766.6|765.6|14
1714561800000|2024-05-01 11:10:00|767.4|766.4|767.8|766.8|767.9|766.9|767.1|766.1|1
1714562100000|2024-05-01 11:15:00|767.6|766.6|767.1|766.1|767.8|766.8|767.1|766.1|43
1714562400000|2024-05-01 11:20:00|767|766|767.3|766.3|767.5|766.5|766.3|765.3|14
1714562700000|2024-05-01 11:25:00|767.4|766.4|767.9|766.9|767.9|766.9|767.1|766.1|1
1714563000000|2024-05-01 11:30:00|767.8|766.8|767.3|766.3|767.8|766.8|766.8|765.8|24
1714563300000|2024-05-01 11:35:00|767.1|766.1|767.3|766.3|767.3|766.3|766.8|765.8|27
1714563600000|2024-05-01 11:40:00|767.1|766.1|766|765|767.3|766.3|765.8|764.8|12
1714563900000|2024-05-01 11:45:00|765.9|764.9|765.9|764.9|766.4|765.4|765.8|764.8|2
1714564200000|2024-05-01 11:50:00|766|765|765|764|766|765|764.8|763.8|1
1714564500000|2024-05-01 11:55:00|764.9|763.9|765.6|764.6|765.8|764.8|764.9|763.9|45
1714564800000|2024-05-01 12:00:00|765.5|764.5|764.9|763.9|765.5|764.5|764.6|763.6|129
1714565100000|2024-05-01 12:05:00|764.8|763.8|764.5|763.5|764.9|763.9|764.3|763.3|39
1714565400000|2024-05-01 12:10:00|764.6|763.6|766.8|765.8|766.9|765.9|764.6|763.6|66
1714565700000|2024-05-01 12:15:00|766.9|765.9|767.6|766.6|768|767|765.9|764.9|33
1714566000000|2024-05-01 12:20:00|767.5|766.5|766.8|765.8|767.6|766.6|766.3|765.3|18
1714566300000|2024-05-01 12:25:00|766.9|765.9|767.3|766.3|767.6|766.6|766.6|765.6|295
1714566600000|2024-05-01 12:30:00|767.1|766.1|767.9|766.9|768.6|767.6|766.9|765.9|898
1714566900000|2024-05-01 12:35:00|767.8|766.8|768.6|767.6|769.6|768.6|767.6|766.6|71
1714567200000|2024-05-01 12:40:00|768.5|767.5|768.5|767.5|769.1|768.1|768.3|767.3|21
1714567500000|2024-05-01 12:45:00|768.6|767.6|767.9|766.9|768.9|767.9|767.8|766.8|294
1714567800000|2024-05-01 12:50:00|768|767|767.9|766.9|768.4|767.4|767.6|766.6|135
1714568100000|2024-05-01 12:55:00|767.8|766.8|767.6|766.6|768.6|767.6|767.5|766.5|32
1714568400000|2024-05-01 13:00:00|767.8|766.8|767.8|766.8|768.8|767.8|766.5|765.5|93
1714568700000|2024-05-01 13:05:00|767.6|766.6|766.9|765.9|767.8|766.8|766.4|765.4|138
1714569000000|2024-05-01 13:10:00|767|766|767.6|766.6|768.4|767.4|766.5|765.5|129
1714569300000|2024-05-01 13:15:00|767.5|766.5|768|767|768.4|767.4|767.3|766.3|40
1714569600000|2024-05-01 13:20:00|767.9|766.9|766.9|765.9|768|767|766.3|765.3|1363
1714569900000|2024-05-01 13:25:00|767|766|765.8|764.8|767.1|766.1|765.1|764.1|110
1714570200000|2024-05-01 13:30:00|765.5|764.5|766.6|765.6|768.4|767.4|765|764|176
1714570500000|2024-05-01 13:35:00|766.8|765.8|767.8|766.8|767.8|766.8|766.3|765.3|1081
1714570800000|2024-05-01 13:40:00|767.6|766.6|768.5|767.5|768.5|767.5|766.9|765.9|386
1714571100000|2024-05-01 13:45:00|768.4|767.4|769.5|768.5|769.6|768.6|768.4|767.4|747
1714571400000|2024-05-01 13:50:00|769.6|768.6|768.8|767.8|769.9|768.9|768.3|767.3|476
1714571700000|2024-05-01 13:55:00|768.9|767.9|770.6|769.6|770.8|769.8|768.4|767.4|104
1714572000000|2024-05-01 14:00:00|770.9|769.9|771.9|770.9|773.9|772.9|770.9|769.9|265
1714572300000|2024-05-01 14:05:00|771.8|770.8|771.4|770.4|772.4|771.4|770.6|769.6|1022
1714572600000|2024-05-01 14:10:00|771.5|770.5|769.1|768.1|771.9|770.9|769.1|768.1|70
1714572900000|2024-05-01 14:15:00|769|768|771|770|771.6|770.6|769|768|93
1714573200000|2024-05-01 14:20:00|771.1|770.1|770.1|769.1|771.8|770.8|769.6|768.6|93
1714573500000|2024-05-01 14:25:00|770.4|769.4|769.6|768.6|771|770|769.5|767.9|120
1714573800000|2024-05-01 14:30:00|769|766|767.1|766.1|769|767.4|764.8|763.8|342
1714574100000|2024-05-01 14:35:00|767.3|766.3|764.5|763.5|768|767|764.5|763.5|119
1714574400000|2024-05-01 14:40:00|764.6|763.6|763.8|762.8|764.6|763.6|763.4|762.4|236
1714574700000|2024-05-01 14:45:00|763.5|762.5|760.6|759.6|763.5|762.5|760.4|759.4|319
1714575000000|2024-05-01 14:50:00|760.8|759.8|759.9|758.9|762.8|761.8|759.4|758.4|310
1714575300000|2024-05-01 14:55:00|759.8|758.8|758.9|757.9|760.4|759.4|758.9|757.9|160
1714575600000|2024-05-01 15:00:00|758.6|757.6|755.9|754.9|758.8|757.8|755.4|754.4|4354
1714575900000|2024-05-01 15:05:00|755.8|754.8|756.5|755.5|756.6|755.6|754.3|753.3|1569
1714576200000|2024-05-01 15:10:00|756.6|755.6|754.6|753.6|756.8|755.8|754.3|753.3|207
1714576500000|2024-05-01 15:15:00|754.8|753.8|754.6|753.6|755.1|754.1|753.3|752.3|919
1714576800000|2024-05-01 15:20:00|754.8|753.8|753.9|752.9|754.8|753.8|752.9|751.9|2515
1714577100000|2024-05-01 15:25:00|753.8|752.8|753.4|752.4|755|754|753.1|752.1|1400
1714577400000|2024-05-01 15:30:00|753.5|752.5|752.5|751.5|753.6|752.6|752.3|751.3|447
1714577700000|2024-05-01 15:35:00|752.4|751.4|750.6|749.6|752.6|751.6|750.6|749.6|188
1714578000000|2024-05-01 15:40:00|750.9|749.9|751.6|750.6|751.9|750.9|750.8|749.8|384
1714578300000|2024-05-01 15:45:00|751.8|750.8|751.9|750.9|752.5|751.5|751.3|750.3|122
1714578600000|2024-05-01 15:50:00|751.6|750.6|749.5|748.5|751.9|750.9|749.4|748.4|157
1714578900000|2024-05-01 15:55:00|749.8|748.8|749.5|748.5|750.4|749.4|749.4|748.4|156
1714579200000|2024-05-01 16:00:00|749.6|748.6|749.8|748.8|751|750|749.5|748.5|42
1714579500000|2024-05-01 16:05:00|749.9|748.9|750.6|749.6|750.9|749.9|749.5|748.5|37
1714579800000|2024-05-01 16:10:00|750.8|749.8|751.3|750.3|752.4|751.4|750.4|749.4|58
1714580100000|2024-05-01 16:15:00|751.1|750.1|751.5|750.5|753.3|752.3|751.1|750.1|60
1714580400000|2024-05-01 16:20:00|751.4|750.4|752.1|751.1|752.4|751.4|750.9|749.9|57
1714580700000|2024-05-01 16:25:00|752|751|753|752|753.6|752.6|751.9|750.9|150
1714581000000|2024-05-01 16:30:00|753.1|752.1|752.6|751.6|753.5|752.5|752.4|751.4|38
1714581300000|2024-05-01 16:35:00|752.5|751.5|749.9|748.9|752.8|751.8|749.6|748.6|776
1714581600000|2024-05-01 16:40:00|749.6|748.6|749.9|748.9|750.5|749.5|748.3|747.3|90
1714581900000|2024-05-01 16:45:00|750|749|751|750|752.4|751.4|749.6|748.6|100
1714582200000|2024-05-01 16:50:00|751.1|750.1|751.5|750.5|752.4|751.4|749.1|748.1|133
1714582500000|2024-05-01 16:55:00|751.6|750.6|750.1|749.1|751.8|750.8|749.3|748.3|68
1714582800000|2024-05-01 17:00:00|750.4|749.4|749.4|748.4|750.4|749.4|749.1|748.1|23
1714583100000|2024-05-01 17:05:00|749.5|748.5|749.9|748.9|750.4|749.4|749.3|748.3|22
1714583400000|2024-05-01 17:10:00|750.1|749.1|749.3|748.3|750.8|749.8|748.8|747.8|33
1714583700000|2024-05-01 17:15:00|749.4|748.4|749.4|748.4|749.4|748.4|748.6|747.6|5
1714584000000|2024-05-01 17:20:00|749.5|748.5|748.6|747.6|749.8|748.8|748.4|747.4|20
1714584300000|2024-05-01 17:25:00|748.5|747.5|749.5|748.5|750.6|749.6|748.5|747.5|45
1714584600000|2024-05-01 17:30:00|749.4|748.4|750.3|749.3|750.5|749.5|749.4|748.4|146
1714584900000|2024-05-01 17:35:00|750.1|749.1|750.9|749.9|751.4|750.4|750.1|749.1|26
1714585200000|2024-05-01 17:40:00|750.6|749.6|749.9|748.9|750.9|749.9|749.9|748.9|74
1714585500000|2024-05-01 17:45:00|750|749|750.3|749.3|750.9|749.9|749.8|748.8|116
1714585800000|2024-05-01 17:50:00|750.4|749.4|749.9|748.9|750.6|749.6|749.3|748.3|7
1714586100000|2024-05-01 17:55:00|750|749|750.9|749.9|751.6|750.6|750|749|15
1714586400000|2024-05-01 18:00:00|751|750|749.4|748.4|752.1|751.1|748.9|747.9|57
1714586700000|2024-05-01 18:05:00|749.5|748.5|749.6|748.6|750.9|749.9|748.9|747.9|39
1714587000000|2024-05-01 18:10:00|749.5|748.5|749.1|748.1|749.6|748.6|747.9|746.9|102
1714587300000|2024-05-01 18:15:00|749.4|748.4|750.5|749.5|750.9|749.9|749.1|748.1|40
1714587600000|2024-05-01 18:20:00|750.4|749.4|750.4|749.4|750.9|749.9|749.1|748.1|68
1714587900000|2024-05-01 18:25:00|750.5|749.5|750.1|749.1|751.1|750.1|748.6|747.6|154
1714588200000|2024-05-01 18:30:00|750.3|749.3|751|750|751.4|750.4|749.1|748.1|27
1714588500000|2024-05-01 18:35:00|750.9|749.9|752.4|751.4|752.6|751.6|750.4|749.4|13
1714588800000|2024-05-01 18:40:00|752.5|751.5|753|752|753.1|752.1|752.1|751.1|44
1714589100000|2024-05-01 18:45:00|752.9|751.9|752.6|751.6|753|752|752|751|31
1714589400000|2024-05-01 18:50:00|752.8|751.8|753|752|753.1|752.1|752.5|751.5|2
1714589700000|2024-05-01 18:55:00|752.9|751.9|752.8|751.8|753.3|752.3|752.6|751.6|11
1714590000000|2024-05-01 19:00:00|752.9|751.9|753|752|753.3|752.3|752.4|751.4|25
1714590300000|2024-05-01 19:05:00|752.9|751.9|752.9|751.9|753.5|752.5|752.3|751.3|8
1714590600000|2024-05-01 19:10:00|753|752|753.4|752.4|753.6|752.6|752.8|751.8|8
1714590900000|2024-05-01 19:15:00|753.5|752.5|752.8|751.8|753.5|752.5|752.6|751.6|7
1714591200000|2024-05-01 19:20:00|752.6|751.6|752.6|751.6|752.8|751.8|751.9|750.9|3
1714591500000|2024-05-01 19:25:00|752.8|751.8|752.4|751.4|753.1|752.1|752|751|14
1714591800000|2024-05-01 19:30:00|752.3|751.3|752.4|751.4|753|752|752.3|751.3|11
1714592100000|2024-05-01 19:35:00|752.3|751.3|751.8|750.8|752.3|751.3|751.5|750.5|11
1714592400000|2024-05-01 19:40:00|751.9|750.9|752.1|751.1|752.1|751.1|751.5|750.5|6
1714592700000|2024-05-01 19:45:00|752|751|752.4|751.4|752.4|751.4|751.9|750.9|28
1714593000000|2024-05-01 19:50:00|752.3|751.3|751.8|750.8|752.3|751.3|751.6|750.6|10
1714593300000|2024-05-01 19:55:00|751.6|750.6|750.9|749.9|751.8|750.8|750.8|749.8|47
1714593600000|2024-05-01 20:00:00|750.8|749.8|751.1|750.1|751.6|750.6|750.6|749.6|15
1714593900000|2024-05-01 20:05:00|751.3|750.3|751.6|750.6|751.6|750.6|751.1|750.1|3
1714594200000|2024-05-01 20:10:00|751.5|750.5|751.8|750.8|752.1|751.1|751.3|750.3|4
1714594500000|2024-05-01 20:15:00|751.6|750.6|751.9|750.9|752.3|751.3|751.6|750.6|2
1714594800000|2024-05-01 20:20:00|752|751|751.8|750.8|752|751|751.3|750.3|1
1714595100000|2024-05-01 20:25:00|751.9|750.9|752.1|751.1|752.1|751.1|751.6|750.6|5
1714595400000|2024-05-01 20:30:00|752.3|751.3|752.1|751.1|752.4|751.4|752|751|0
1714595700000|2024-05-01 20:35:00|752|751|752|751|752.3|751.3|751.8|750.8|1
1714596000000|2024-05-01 20:40:00|752.1|751.1|752|751|752.3|751.3|752|751|0
1714596300000|2024-05-01 20:45:00|752.1|751.1|752.3|751.3|752.3|751.3|752|751|0
1714596600000|2024-05-01 20:50:00|752.1|751.1|751.9|750.9|752.1|751.1|751.8|750.8|2
1714596900000|2024-05-01 20:55:00|752|751|751.4|750.4|752|751|751|750|23
1714597200000|2024-05-01 21:00:00|751.3|750.3|752.1|749.1|753|750.3|750.1|748.9|1
1714597500000|2024-05-01 21:05:00|752.3|749.3|752.6|749.6|752.9|749.9|752.1|749.1|0
1714597800000|2024-05-01 21:10:00|752.5|749.5|752.6|749.6|752.6|749.6|752.5|749.5|0
1714598100000|2024-05-01 21:15:00|752.4|749.4|752.6|749.6|752.6|749.6|752.4|749.4|0
1714598400000|2024-05-01 21:20:00|752.8|749.8|752.6|749.6|752.8|749.8|752.1|749.1|0
1714598700000|2024-05-01 21:25:00|752.5|749.5|752.4|749.4|752.6|749.6|752.4|749.4|0
1714599000000|2024-05-01 21:30:00|752.5|749.5|752.5|749.5|752.6|749.6|752.5|749.5|0
1714599300000|2024-05-01 21:35:00|752.6|749.6|752.5|749.5|752.6|749.6|752.4|749.4|0
1714599600000|2024-05-01 21:40:00|752.6|749.6|752.6|749.6|752.8|749.8|752.5|749.5|0
1714599900000|2024-05-01 21:45:00|752.8|749.8|752.8|749.8|752.8|749.8|752.8|749.8|0
1714600200000|2024-05-01 21:50:00|752.9|749.9|752.8|749.8|752.9|749.9|752.8|749.8|0
1714600500000|2024-05-01 21:55:00|752.9|749.9|752.8|749.8|752.9|749.9|752.8|749.8|0
1714608000000|2024-05-02 00:00:00|750.6|749.6|753.3|752.3|753.3|752.3|750.6|749.6|8
1714608300000|2024-05-02 00:05:00|753|752|752.8|751.8|753|752|752.5|751.5|0
1714608600000|2024-05-02 00:10:00|752.5|751.5|753|752|753|752|752.4|751.4|3
1714608900000|2024-05-02 00:15:00|752.9|751.9|752.9|751.9|752.9|751.9|752.5|751.5|0
1714609200000|2024-05-02 00:20:00|752.8|751.8|752.9|751.9|753.3|752.3|752.8|751.8|4
1714609500000|2024-05-02 00:25:00|752.8|751.8|752.5|751.5|752.8|751.8|752.3|751.3|15
1714609800000|2024-05-02 00:30:00|752.6|751.6|752.8|751.8|752.9|751.9|752.3|751.3|17
1714610100000|2024-05-02 00:35:00|752.9|751.9|752.8|751.8|753|752|752.6|751.6|2
1714610400000|2024-05-02 00:40:00|752.9|751.9|752.8|751.8|752.9|751.9|752.5|751.5|3
1714610700000|2024-05-02 00:45:00|752.6|751.6|752.8|751.8|752.9|751.9|752.5|751.5|0
1714611000000|2024-05-02 00:50:00|752.6|751.6|753|752|753|752|752.6|751.6|0
1714611300000|2024-05-02 00:55:00|752.9|751.9|752.3|751.3|753|752|752.3|751.3|0
1714611600000|2024-05-02 01:00:00|752|751|753|752|753.1|752.1|751.9|750.9|17
1714611900000|2024-05-02 01:05:00|753.1|752.1|752.8|751.8|753.3|752.3|752.5|751.5|0
1714612200000|2024-05-02 01:10:00|752.9|751.9|753.6|752.6|753.6|752.6|752.8|751.8|0
1714612500000|2024-05-02 01:15:00|753.4|752.4|753.5|752.5|753.6|752.6|753|752|1
1714612800000|2024-05-02 01:20:00|753.6|752.6|752.8|751.8|753.6|752.6|752.6|751.6|1
1714613100000|2024-05-02 01:25:00|753|752|751.3|750.3|753|752|751|750|5
1714613400000|2024-05-02 01:30:00|751.4|750.4|751|750|751.4|750.4|750.4|749.4|0
1714613700000|2024-05-02 01:35:00|750.8|749.8|751|750|751|750|750.8|749.8|0
1714614000000|2024-05-02 01:40:00|751.3|750.3|751.9|750.9|751.9|750.9|751|750|0
1714614300000|2024-05-02 01:45:00|752|751|752|751|752.1|751.1|751.8|750.8|0
1714614600000|2024-05-02 01:50:00|752.1|751.1|752.9|751.9|752.9|751.9|752|751|1
1714614900000|2024-05-02 01:55:00|753|752|753|752|753.1|752.1|752.5|751.5|0
1714615200000|2024-05-02 02:00:00|753.3|752.3|754.3|753.3|754.3|753.3|753|752|50
1714615500000|2024-05-02 02:05:00|754.1|753.1|754.8|753.8|754.8|753.8|754|753|0
1714615800000|2024-05-02 02:10:00|754.6|753.6|754.5|753.5|755|754|754.4|753.4|6
1714616100000|2024-05-02 02:15:00|754.6|753.6|754.5|753.5|754.6|753.6|754.3|753.3|0
1714616400000|2024-05-02 02:20:00|754.6|753.6|754.6|753.6|754.8|753.8|754.5|753.5|0
1714616700000|2024-05-02 02:25:00|754.8|753.8|754.8|753.8|754.8|753.8|754.5|753.5|0
1714617000000|2024-05-02 02:30:00|754.9|753.9|754.5|753.5|755|754|754.4|753.4|1
1714617300000|2024-05-02 02:35:00|754.4|753.4|754.8|753.8|754.9|753.9|754.3|753.3|0
1714617600000|2024-05-02 02:40:00|754.5|753.5|754.5|753.5|754.5|753.5|754.3|753.3|0
1714617900000|2024-05-02 02:45:00|754.6|753.6|755.1|754.1|755.3|754.3|754.5|753.5|587
1714618200000|2024-05-02 02:50:00|755.3|754.3|755.3|754.3|755.4|754.4|755|754|1
1714618500000|2024-05-02 02:55:00|755.4|754.4|755.3|754.3|755.4|754.4|755.1|754.1|0
1714618800000|2024-05-02 03:00:00|755.1|754.1|755|754|755.3|754.3|755|754|0
1714619100000|2024-05-02 03:05:00|755.1|754.1|755|754|755.1|754.1|754.9|753.9|1
1714619400000|2024-05-02 03:10:00|754.9|753.9|755.3|754.3|755.3|754.3|754.9|753.9|0
1714619700000|2024-05-02 03:15:00|||||||||1
1714620000000|2024-05-02 03:20:00|755.1|754.1|755.3|754.3|755.3|754.3|755.1|754.1|0
1714620300000|2024-05-02 03:25:00|755.1|754.1|755.3|754.3|755.3|754.3|755.1|754.1|0
1714620600000|2024-05-02 03:30:00|755.1|754.1|755.3|754.3|755.3|754.3|755.1|754.1|0
1714620900000|2024-05-02 03:35:00|755.1|754.1|755.3|754.3|755.3|754.3|755.1|754.1|0
1714621200000|2024-05-02 03:40:00|755.1|754.1|755.4|754.4|755.4|754.4|755.1|754.1|3
1714621500000|2024-05-02 03:45:00|755.6|754.6|755.4|754.4|755.6|754.6|755.3|754.3|11
1714621800000|2024-05-02 03:50:00|755.5|754.5|755.4|754.4|755.5|754.5|755.3|754.3|0
1714622100000|2024-05-02 03:55:00|755.5|754.5|756.1|755.1|756.1|755.1|755.5|754.5|3
1714622400000|2024-05-02 04:00:00|756|755|755.8|754.8|756.4|755.4|755.8|754.8|3
1714622700000|2024-05-02 04:05:00|755.9|754.9|756|755|756|755|755.8|754.8|1
1714623000000|2024-05-02 04:10:00|756.1|755.1|756|755|756.1|755.1|755.9|754.9|1
1714623300000|2024-05-02 04:15:00|756.1|755.1|755.8|754.8|756.1|755.1|755.6|754.6|1
1714623600000|2024-05-02 04:20:00|755.6|754.6|755.8|754.8|755.8|754.8|755.5|754.5|0
1714623900000|2024-05-02 04:25:00|755.9|754.9|755.9|754.9|755.9|754.9|755.9|754.9|0
1714624200000|2024-05-02 04:30:00|756|755|756.6|755.6|757.1|756.1|756|755|76
1714624500000|2024-05-02 04:35:00|756.8|755.8|756.9|755.9|757|756|756.6|755.6|4
1714624800000|2024-05-02 04:40:00|757|756|756.6|755.6|757|756|756.6|755.6|11
1714625100000|2024-05-02 04:45:00|756.5|755.5|756.1|755.1|756.8|755.8|756.1|755.1|1
1714625400000|2024-05-02 04:50:00|755.9|754.9|755.6|754.6|756|755|755.5|754.5|0
1714625700000|2024-05-02 04:55:00|755.8|754.8|755.5|754.5|755.8|754.8|755.4|754.4|0
1714626300000|2024-05-02 05:05:00|755.6|754.6|755.5|754.5|755.6|754.6|755.4|754.4|2
1714626600000|2024-05-02 05:10:00|755.4|754.4|755.4|754.4|755.4|754.4|755.3|754.3|14
1714626900000|2024-05-02 05:15:00|755.3|754.3|755.1|754.1|755.4|754.4|755|754|6
1714627200000|2024-05-02 05:20:00|755.3|754.3|755.3|754.3|755.3|754.3|755|754|0
1714627500000|2024-05-02 05:25:00|755.1|754.1|755.3|754.3|755.3|754.3|755.1|754.1|0
1714627800000|2024-05-02 05:30:00|755.4|754.4|755.5|754.5|755.8|754.8|755.3|754.3|1
1714628400000|2024-05-02 05:40:00|755.6|754.6|756|755|756.3|755.3|755.5|754.5|13
1714628700000|2024-05-02 05:45:00|755.9|754.9|755.4|754.4|755.9|754.9|755.3|754.3|35
1714629000000|2024-05-02 05:50:00|755.3|754.3|755.4|754.4|755.5|754.5|755.3|754.3|0
1714629300000|2024-05-02 05:55:00|755.3|754.3|755|754|755.4|754.4|754.9|753.9|0
1714629600000|2024-05-02 06:00:00|754.9|753.9|754.8|753.8|755.5|754.5|754|753|8
1714629900000|2024-05-02 06:05:00|755|754|755.6|754.6|755.6|754.6|755|754|189
1714630200000|2024-05-02 06:10:00|755.5|754.5|756|755|756.1|755.1|754.9|753.9|8
1714630500000|2024-05-02 06:15:00|755.9|754.9|756|755|756.1|755.1|755.8|754.8|14
1714630800000|2024-05-02 06:20:00|756.1|755.1|755.5|754.5|756.1|755.1|755.5|754.5|3
1714631100000|2024-05-02 06:25:00|755.8|754.8|755.3|754.3|755.8|754.8|755.3|754.3|8
1714631400000|2024-05-02 06:30:00|755.1|754.1|755|754|755.1|754.1|753.6|752.6|108
1714631700000|2024-05-02 06:35:00|754.8|753.8|753.8|752.8|755|754|753|752|13
1714632000000|2024-05-02 06:40:00|753.9|752.9|754.8|753.8|754.8|753.8|753.6|752.6|54
1714632300000|2024-05-02 06:45:00|754.6|753.6|754.3|753.3|755.6|754.6|754.1|753.1|35
1714632600000|2024-05-02 06:50:00|754.1|753.1|754|753|755.3|754.3|754|753|15
1714632900000|2024-05-02 06:55:00|753.8|752.8|754.3|753.3|754.4|753.4|753.8|752.8|9
1714633200000|2024-05-02 07:00:00|754|753|754.5|753.5|754.6|753.6|753|752|69
1714633500000|2024-05-02 07:05:00|754.6|753.6|754|753|754.9|753.9|753.5|752.5|17
1714633800000|2024-05-02 07:10:00|753.9|752.9|754.5|753.5|755|754|753.6|752.6|21
1714634100000|2024-05-02 07:15:00|754.8|753.8|755|754|755.9|754.9|754.6|753.6|29
1714634400000|2024-05-02 07:20:00|754.9|753.9|754.9|753.9|756|755|754.8|753.8|52
1714634700000|2024-05-02 07:25:00|754.8|753.8|754.5|753.5|755.5|754.5|754.5|753.5|90
1714635000000|2024-05-02 07:30:00|754.4|753.4|755.8|754.8|755.9|754.9|754.3|753.3|23
1714635300000|2024-05-02 07:35:00|755.3|754.3|755.8|754.8|756|755|754.4|753.4|33
1714635600000|2024-05-02 07:40:00|755.6|754.6|756.3|755.3|756.4|755.4|755|754|81
1714635900000|2024-05-02 07:45:00|756.1|755.1|755.5|754.5|756.5|755.5|755.5|754.5|48
1714636200000|2024-05-02 07:50:00|755.6|754.6|754.9|753.9|755.6|754.6|754.3|753.3|158
1714636500000|2024-05-02 07:55:00|754.8|753.8|755|754|755.9|754.9|754.4|753.4|20
1714636800000|2024-05-02 08:00:00|754.8|753.8|754.4|753.4|755|754|753.8|752.8|66
1714637100000|2024-05-02 08:05:00|754.5|753.5|753.3|752.3|755.3|754.3|753.1|752.1|137
1714637400000|2024-05-02 08:10:00|753.1|752.1|755.6|754.6|755.8|754.8|752.8|751.8|68
1714637700000|2024-05-02 08:15:00|755.8|754.8|755.9|754.9|757.1|756.1|755.6|754.6|34
1714638000000|2024-05-02 08:20:00|755.8|754.8|755.3|754.3|756.3|755.3|755|754|175
1714638300000|2024-05-02 08:25:00|755.4|754.4|754.4|753.4|755.6|754.6|753.8|752.8|288
1714638600000|2024-05-02 08:30:00|754|753|753.4|752.4|754.1|753.1|753.1|752.1|166
1714638900000|2024-05-02 08:35:00|753.6|752.6|753.9|752.9|754.8|753.8|753.4|752.4|415
1714639200000|2024-05-02 08:40:00|754|753|753.6|752.6|754|753|753.3|752.3|229
1714639500000|2024-05-02 08:45:00|753.4|752.4|754.9|753.9|755.6|754.6|753.1|752.1|124
1714639800000|2024-05-02 08:50:00|754.8|753.8|753.6|752.6|754.9|753.9|752.9|751.9|29
1714640100000|2024-05-02 08:55:00|753.5|752.5|754.8|753.8|754.8|753.8|753.5|752.5|237
1714640400000|2024-05-02 09:00:00|754.6|753.6|755.1|754.1|755.1|754.1|754|753|17
1714640700000|2024-05-02 09:05:00|755|754|754.5|753.5|755.4|754.4|754.5|753.5|30
1714641000000|2024-05-02 09:10:00|754.6|753.6|756.4|755.4|756.4|755.4|754.6|753.6|168
1714641300000|2024-05-02 09:15:00|756.6|755.6|756.8|755.8|757.1|756.1|756.5|755.5|15
1714641600000|2024-05-02 09:20:00|756.6|755.6|756.1|755.1|756.6|755.6|755.6|754.6|21
1714641900000|2024-05-02 09:25:00|756|755|755.6|754.6|756|755|755.3|754.3|21
1714642200000|2024-05-02 09:30:00|755.4|754.4|754.6|753.6|755.9|754.9|754.6|753.6|40
1714642500000|2024-05-02 09:35:00|754.8|753.8|754.1|753.1|754.8|753.8|754|753|28
1714642800000|2024-05-02 09:40:00|754|753|753.4|752.4|754.5|753.5|753.3|752.3|100
1714643100000|2024-05-02 09:45:00|753.5|752.5|754.3|753.3|754.5|753.5|753.4|752.4|77
1714643400000|2024-05-02 09:50:00|754|753|755.1|754.1|755.9|754.9|753.8|752.8|433
1714643700000|2024-05-02 09:55:00|755|754|755.1|754.1|755.4|754.4|754.3|753.3|143
1714644000000|2024-05-02 10:00:00|755|754|754.1|753.1|755|754|753.9|752.9|32
1714644300000|2024-05-02 10:05:00|754.4|753.4|754.1|753.1|754.6|753.6|753.9|752.9|10
1714644600000|2024-05-02 10:10:00|754.3|753.3|753.4|752.4|754.6|753.6|753.4|752.4|27
1714644900000|2024-05-02 10:15:00|753.3|752.3|753|752|753.4|752.4|753|752|268
1714645200000|2024-05-02 10:20:00|753.1|752.1|752.6|751.6|753.5|752.5|752.6|751.6|27
1714645500000|2024-05-02 10:25:00|752.4|751.4|751.5|750.5|752.4|751.4|751|750|134
1714645800000|2024-05-02 10:30:00|751.4|750.4|752|751|752.4|751.4|751.1|750.1|12
1714646100000|2024-05-02 10:35:00|751.9|750.9|756|755|756.1|755.1|750.4|749.4|366
1714646400000|2024-05-02 10:40:00|755.8|754.8|752.5|751.5|756.6|755.6|752.5|751.5|36
1714646700000|2024-05-02 10:45:00|752.8|751.8|751.6|750.6|753.4|752.4|751.4|750.4|206
1714647000000|2024-05-02 10:50:00|751.5|750.5|751.5|750.5|752|751|751|750|12
1714647300000|2024-05-02 10:55:00|751.4|750.4|751|750|751.6|750.6|750.6|749.6|47
1714647600000|2024-05-02 11:00:00|751.1|750.1|751|750|751.3|750.3|750|749|66
1714647900000|2024-05-02 11:05:00|750.9|749.9|750.4|749.4|751.4|750.4|750.1|749.1|183
1714648200000|2024-05-02 11:10:00|750.3|749.3|750.5|749.5|751.1|750.1|750.3|749.3|482
1714648500000|2024-05-02 11:15:00|750.6|749.6|750.9|749.9|751.3|750.3|750.3|749.3|21
1714648800000|2024-05-02 11:20:00|750.8|749.8|751.1|750.1|751.5|750.5|750.5|749.5|34
1714649100000|2024-05-02 11:25:00|751|750|752.5|751.5|753|752|751|750|19
1714649400000|2024-05-02 11:30:00|752.4|751.4|752|751|752.6|751.6|752|751|42
1714649700000|2024-05-02 11:35:00|752.1|751.1|753|752|753.5|752.5|752|751|28
1714650000000|2024-05-02 11:40:00|753.1|752.1|753.4|752.4|753.9|752.9|753|752|145
1714650300000|2024-05-02 11:45:00|753.3|752.3|752.8|751.8|753.6|752.6|752.1|751.1|101
1714650600000|2024-05-02 11:50:00|752.9|751.9|752.4|751.4|752.9|751.9|752.1|751.1|51
1714650900000|2024-05-02 11:55:00|752.5|751.5|752.6|751.6|752.8|751.8|752.1|751.1|15
1714651200000|2024-05-02 12:00:00|752.9|751.9|753|752|753.5|752.5|752.5|751.5|183
1714651500000|2024-05-02 12:05:00|752.9|751.9|753.3|752.3|754|753|752.8|751.8|26
1714651800000|2024-05-02 12:10:00|753.1|752.1|752.6|751.6|753.3|752.3|752.5|751.5|37
1714652100000|2024-05-02 12:15:00|752.5|751.5|752.3|751.3|752.8|751.8|751.9|750.9|28
1714652400000|2024-05-02 12:20:00|752.1|751.1|751.9|750.9|752.6|751.6|751.6|750.6|88
1714652700000|2024-05-02 12:25:00|751.6|750.6|752.1|751.1|752.1|751.1|751.4|750.4|93
1714653000000|2024-05-02 12:30:00|752|751|749.4|748.4|752|751|749.3|748.3|271
1714653300000|2024-05-02 12:35:00|749.3|748.3|750.8|749.8|751.1|750.1|748.4|747.4|2430
1714653600000|2024-05-02 12:40:00|750.6|749.6|749.5|748.5|751.6|750.6|749.4|748.4|686
1714653900000|2024-05-02 12:45:00|749.4|748.4|749.1|748.1|749.6|748.6|748.8|747.8|177
1714654200000|2024-05-02 12:50:00|749.3|748.3|748.8|747.8|750|749|748.4|747.4|181
1714654500000|2024-05-02 12:55:00|748.9|747.9|748|747|749|748|747.9|746.9|180
1714654800000|2024-05-02 13:00:00|747.9|746.9|747.9|746.9|748.8|747.8|746.4|745.4|241
1714655100000|2024-05-02 13:05:00|747.8|746.8|747.5|746.5|748.4|747.4|747.3|746.3|275
1714655400000|2024-05-02 13:10:00|747.8|746.8|748.8|747.8|749.1|748.1|746.8|745.8|244
1714655700000|2024-05-02 13:15:00|748.9|747.9|748.9|747.9|750.4|749.4|748.8|747.8|123
1714656000000|2024-05-02 13:20:00|749|748|746.3|745.3|749.1|748.1|746|745|692
1714656300000|2024-05-02 13:25:00|746.1|745.1|748|747|748.8|747.8|745.4|744.4|688
1714656600000|2024-05-02 13:30:00|748.3|747.3|748.8|747.8|749.6|748.6|747.5|746.5|755
1714656900000|2024-05-02 13:35:00|748.6|747.6|747.5|746.5|748.9|747.9|746.6|745.6|235
1714657200000|2024-05-02 13:40:00|747.6|746.6|744.1|743.1|747.8|746.8|743.8|742.8|1327
1714657500000|2024-05-02 13:45:00|744|743|746.9|745.9|748.4|747.4|743.6|742.6|1060
1714657800000|2024-05-02 13:50:00|746.8|745.8|745.8|744.8|747|746|745|744|104
1714658100000|2024-05-02 13:55:00|745.9|744.9|744.9|743.9|746.9|745.9|744.4|743.4|547
1714658400000|2024-05-02 14:00:00|745.1|744.1|744.5|743.5|745.5|744.5|743.3|742.3|432
1714658700000|2024-05-02 14:05:00|744.4|743.4|745.3|744.3|746.8|745.8|744.1|743.1|1136
1714659000000|2024-05-02 14:10:00|745.4|744.4|748.4|747.4|748.5|747.5|745.1|744.1|305
1714659300000|2024-05-02 14:15:00|748.3|747.3|747.4|746.4|748.4|747.4|746.6|745.6|140
1714659600000|2024-05-02 14:20:00|747.3|746.3|746.6|745.6|747.4|746.4|745.1|744.1|279
1714659900000|2024-05-02 14:25:00|746.9|745.9|745.6|744.6|747|746|745.5|744.5|26
1714660200000|2024-05-02 14:30:00|745.5|744.5|746.4|745.4|746.8|745.8|745.1|744.1|282
1714660500000|2024-05-02 14:35:00|746.3|745.3|745.8|744.8|747.3|746.3|745.6|744.6|141
1714660800000|2024-05-02 14:40:00|745.9|744.9|745.5|744.5|748.1|747.1|745.1|744.1|257
1714661100000|2024-05-02 14:45:00|745.4|744.4|744.8|743.8|746.3|745.3|744.3|743.3|80
1714661400000|2024-05-02 14:50:00|744.6|743.6|744.6|743.6|744.9|743.9|744|743|75
1714661700000|2024-05-02 14:55:00|744.5|743.5|743.6|742.6|744.9|743.9|743|742|143
1714662000000|2024-05-02 15:00:00|743.9|742.9|742|741|744.4|743.4|741.8|740.8|289
1714662300000|2024-05-02 15:05:00|741.9|740.9|741.1|740.1|742|741|740.4|739.4|1063
1714662600000|2024-05-02 15:10:00|740.9|739.9|740.9|739.9|741.6|740.6|740.6|739.6|408
1714662900000|2024-05-02 15:15:00|740.8|739.8|742.4|741.4|742.6|741.6|740.6|739.6|684
1714663200000|2024-05-02 15:20:00|742.3|741.3|743|742|743.6|742.6|741.9|740.9|383
1714663500000|2024-05-02 15:25:00|743.1|742.1|744.6|743.6|745.4|744.4|742.6|741.6|1415
1714663800000|2024-05-02 15:30:00|744.4|743.4|744.4|743.4|745.1|744.1|743.1|742.1|140
1714664100000|2024-05-02 15:35:00|744.3|743.3|744.1|743.1|745.6|744.6|744|743|79
1714664400000|2024-05-02 15:40:00|744.3|743.3|743|742|744.8|743.8|742.6|741.6|162
1714664700000|2024-05-02 15:45:00|742.9|741.9|741.4|740.4|743|742|741.4|740.4|143
1714665000000|2024-05-02 15:50:00|741.5|740.5|740.9|739.9|741.6|740.6|740.4|739.4|69
1714665300000|2024-05-02 15:55:00|740.8|739.8|741.9|740.9|742.1|741.1|740.6|739.6|49
1714665600000|2024-05-02 16:00:00|741.8|740.8|741.8|740.8|742.4|741.4|740.9|739.9|192
1714665900000|2024-05-02 16:05:00|742|741|743.3|742.3|744.3|743.3|741.4|740.4|202
1714666200000|2024-05-02 16:10:00|743.4|742.4|743.6|742.6|743.9|742.9|742.8|741.8|289
1714666500000|2024-05-02 16:15:00|743.8|742.8|744.1|743.1|744.1|743.1|743.4|742.4|234
1714666800000|2024-05-02 16:20:00|744.4|743.4|743.5|742.5|744.4|743.4|743|742|59
1714667100000|2024-05-02 16:25:00|743.6|742.6|743.4|742.4|743.6|742.6|742.8|741.8|27
1714667400000|2024-05-02 16:30:00|743.5|742.5|744.1|743.1|744.6|743.6|743.4|742.4|37
1714667700000|2024-05-02 16:35:00|744|743|745.1|744.1|745.4|744.4|743.9|742.9|46
1714668000000|2024-05-02 16:40:00|745.3|744.3|745.4|744.4|745.6|744.6|745|744|19
1714668300000|2024-05-02 16:45:00|745.3|744.3|745.1|744.1|745.4|744.4|744.6|743.6|124
1714668600000|2024-05-02 16:50:00|745|744|744.8|743.8|745.3|744.3|744.1|743.1|55
1714668900000|2024-05-02 16:55:00|744.9|743.9|745.1|744.1|745.9|744.9|744.8|743.8|36
1714669200000|2024-05-02 17:00:00|745.3|744.3|745.3|744.3|745.6|744.6|744.4|743.4|54
1714669500000|2024-05-02 17:05:00|745.1|744.1|744.6|743.6|745.3|744.3|744.1|743.1|49
1714669800000|2024-05-02 17:10:00|744.8|743.8|745.4|744.4|745.9|744.9|744.8|743.8|27
1714670100000|2024-05-02 17:15:00|745.6|744.6|746.1|745.1|746.6|745.6|745.5|744.5|54
1714670400000|2024-05-02 17:20:00|745.9|744.9|746.6|745.6|746.6|745.6|745.6|744.6|33
1714670700000|2024-05-02 17:25:00|746.9|745.9|746.5|745.5|746.9|745.9|746.3|745.3|210
1714671000000|2024-05-02 17:30:00|746.4|745.4|745.9|744.9|746.5|745.5|745.1|744.1|34
1714671300000|2024-05-02 17:35:00|746|745|745.8|744.8|746.3|745.3|745.3|744.3|30
1714671600000|2024-05-02 17:40:00|745.9|744.9|744.8|743.8|745.9|744.9|744.4|743.4|4
1714671900000|2024-05-02 17:45:00|744.6|743.6|745.4|744.4|745.6|744.6|744.6|743.6|29
1714672200000|2024-05-02 17:50:00|745.5|744.5|744.8|743.8|745.8|744.8|744.8|743.8|37
1714672500000|2024-05-02 17:55:00|744.6|743.6|744.4|743.4|745|744|744.4|743.4|22
1714672800000|2024-05-02 18:00:00|744.6|743.6|744.8|743.8|745.1|744.1|744.4|743.4|28
1714673100000|2024-05-02 18:05:00|744.9|743.9|748.4|747.4|750.1|749.1|744.6|743.6|332
1714673400000|2024-05-02 18:10:00|748.3|747.3|746.4|745.4|748.6|747.6|746.3|745.3|14
1714673700000|2024-05-02 18:15:00|746.5|745.5|744.4|743.4|747|746|744.4|743.4|37
1714674000000|2024-05-02 18:20:00|744.5|743.5|746.6|745.6|747.1|746.1|744.4|743.4|58
1714674300000|2024-05-02 18:25:00|746.5|745.5|745.9|744.9|747.8|746.8|745.3|744.3|115
1714674600000|2024-05-02 18:30:00|745.8|744.8|747|746|747.1|746.1|745.3|744.3|80
1714674900000|2024-05-02 18:35:00|747.1|746.1|747.5|746.5|747.8|746.8|746.6|745.6|14
1714675200000|2024-05-02 18:40:00|747.6|746.6|747.8|746.8|748.3|747.3|747.6|746.6|18
1714675500000|2024-05-02 18:45:00|747.9|746.9|748.5|747.5|748.9|747.9|747.5|746.5|5
1714675800000|2024-05-02 18:50:00|748.4|747.4|748.1|747.1|748.4|747.4|747.8|746.8|0
1714676100000|2024-05-02 18:55:00|748|747|747.6|746.6|748.1|747.1|747.4|746.4|20
1714676400000|2024-05-02 19:00:00|747.8|746.8|747.9|746.9|748|747|747.5|746.5|2
1714676700000|2024-05-02 19:05:00|748|747|748.1|747.1|748.3|747.3|747.9|746.9|5
1714677000000|2024-05-02 19:10:00|748.3|747.3|747.5|746.5|748.3|747.3|747.4|746.4|6
1714677300000|2024-05-02 19:15:00|747.4|746.4|747.3|746.3|747.5|746.5|747.1|746.1|0
1714677600000|2024-05-02 19:20:00|747.4|746.4|747.4|746.4|747.9|746.9|747.3|746.3|5
1714677900000|2024-05-02 19:25:00|747.3|746.3|747.3|746.3|747.4|746.4|746.9|745.9|16
1714678200000|2024-05-02 19:30:00|747.1|746.1|746.9|745.9|747.3|746.3|746.8|745.8|3
1714678500000|2024-05-02 19:35:00|747|746|746.8|745.8|747.1|746.1|746.8|745.8|1
1714678800000|2024-05-02 19:40:00|746.9|745.9|746.4|745.4|746.9|745.9|746.3|745.3|3
1714679100000|2024-05-02 19:45:00|746.5|745.5|746.5|745.5|746.8|745.8|746.5|745.5|1
1714679400000|2024-05-02 19:50:00|746.4|745.4|746.6|745.6|746.9|745.9|746.4|745.4|1
1714679700000|2024-05-02 19:55:00|746.8|745.8|746.5|745.5|746.8|745.8|746.4|745.4|15
1714680000000|2024-05-02 20:00:00|746.4|745.4|746.6|745.6|747|746|746.3|745.3|0
1714680300000|2024-05-02 20:05:00|746.5|745.5|746.4|745.4|746.5|745.5|746.4|745.4|0
1714680600000|2024-05-02 20:10:00|746.3|745.3|746.4|745.4|746.4|745.4|746|745|1
1714680900000|2024-05-02 20:15:00|746.3|745.3|746.5|745.5|746.6|745.6|746.3|745.3|4
1714681200000|2024-05-02 20:20:00|746.6|745.6|746.5|745.5|746.8|745.8|746.5|745.5|5
1714681500000|2024-05-02 20:25:00|746.8|745.8|746.8|745.8|746.9|745.9|746.8|745.8|0
1714681800000|2024-05-02 20:30:00|746.9|745.9|747.3|746.3|747.3|746.3|746.8|745.8|4
1714682100000|2024-05-02 20:35:00|747.4|746.4|747|746|747.4|746.4|747|746|2
1714682400000|2024-05-02 20:40:00|747.1|746.1|747.3|746.3|747.4|746.4|747|746|0
1714682700000|2024-05-02 20:45:00|747.1|746.1|747.3|746.3|747.3|746.3|747.1|746.1|0
1714683000000|2024-05-02 20:50:00|747.4|746.4|747.9|746.9|747.9|746.9|747.3|746.3|9
1714683300000|2024-05-02 20:55:00|747.8|746.8|748.3|747.3|748.4|747.4|747.8|746.8|18
1714683600000|2024-05-02 21:00:00|748.1|747.1|748|747|748.1|747.1|748|747|0
1714683900000|2024-05-02 21:05:00|748.9|745.9|748.3|745.3|748.9|745.9|748.3|745.3|0
1714684500000|2024-05-02 21:15:00|748.1|745.1|747.9|744.9|748.3|745.3|747.8|744.8|0
1714684800000|2024-05-02 21:20:00|747.8|744.8|747.9|744.9|747.9|744.9|747.8|744.8|0
1714685400000|2024-05-02 21:30:00|747.4|744.4|746.3|745.3|747.4|745.3|746|744.4|0
1714685700000|2024-05-02 21:35:00|746.1|745.1|746.3|745.3|746.3|745.3|746.1|745.1|0
1714686300000|2024-05-02 21:45:00|746.4|745.4|746.4|745.4|746.4|745.4|746.3|745.3|0
1714686600000|2024-05-02 21:50:00|747.8|744.8|748.6|745.6|748.6|745.6|747.8|744.8|0
1714686900000|2024-05-02 21:55:00|748.8|745.8|748.6|745.6|748.8|745.8|748.6|745.6|0
1714694400000|2024-05-03 00:00:00|749|748.1|749.5|748.5|749.6|748.6|749|748|0
1714694700000|2024-05-03 00:05:00|749.3|748.3|747.4|746.4|749.4|748.4|747.4|746.4|0
1714695000000|2024-05-03 00:10:00|747.3|746.3|748.3|747.3|748.4|747.4|747.3|746.3|1
1714695300000|2024-05-03 00:15:00|748.1|747.1|748|747|748.1|747.1|747.9|746.9|0
1714695600000|2024-05-03 00:20:00|748.1|747.1|748.1|747.1|748.1|747.1|748|747|0
1714695900000|2024-05-03 00:25:00|748|747|747.6|746.6|748|747|747.6|746.6|0
1714696200000|2024-05-03 00:30:00|747.5|746.5|747.9|746.9|748|747|747.4|746.4|2
1714696500000|2024-05-03 00:35:00|748.1|747.1|748.6|747.6|748.8|747.8|748|747|4
1714696800000|2024-05-03 00:40:00|748.5|747.5|749.1|748.1|749.4|748.4|748.5|747.5|0
1714697100000|2024-05-03 00:45:00|749.3|748.3|749.6|748.6|749.8|748.8|749.3|748.3|0
1714697400000|2024-05-03 00:50:00|749.5|748.5|749.8|748.8|749.8|748.8|749.4|748.4|0
1714697700000|2024-05-03 00:55:00|749.9|748.9|750.1|749.1|750.1|749.1|749.9|748.9|50
1714698000000|2024-05-03 01:00:00|750|749|750.3|749.3|750.3|749.3|749.9|748.9|1
1714698300000|2024-05-03 01:05:00|750.4|749.4|750.3|749.3|750.4|749.4|750|749|1
1714698600000|2024-05-03 01:10:00|750.4|749.4|749.8|748.8|750.4|749.4|749.8|748.8|0
1714698900000|2024-05-03 01:15:00|749.6|748.6|749.4|748.4|749.8|748.8|749.3|748.3|0
1714699200000|2024-05-03 01:20:00|749.3|748.3|749.3|748.3|749.4|748.4|749.1|748.1|0
1714699500000|2024-05-03 01:25:00|749.4|748.4|749.3|748.3|749.4|748.4|749|748|0
1714699800000|2024-05-03 01:30:00|749.1|748.1|748.9|747.9|749.3|748.3|748.8|747.8|0
1714700100000|2024-05-03 01:35:00|749|748|748.4|747.4|749|748|748.3|747.3|1
1714700400000|2024-05-03 01:40:00|748.5|747.5|747.9|746.9|748.5|747.5|746.8|745.8|6
1714700700000|2024-05-03 01:45:00|748|747|748.1|747.1|748.4|747.4|748|747|0
1714701000000|2024-05-03 01:50:00|748|747|748.4|747.4|748.6|747.6|748|747|0
1714701300000|2024-05-03 01:55:00|748.3|747.3|748.3|747.3|748.6|747.6|748|747|0
1714701600000|2024-05-03 02:00:00|748.4|747.4|748.3|747.3|748.4|747.4|747.8|746.8|0
1714701900000|2024-05-03 02:05:00|748.1|747.1|747.8|746.8|748.3|747.3|747.8|746.8|3
1714702200000|2024-05-03 02:10:00|747.6|746.6|747.3|746.3|747.6|746.6|747.3|746.3|2
1714702500000|2024-05-03 02:15:00|747|746|746.5|745.5|747|746|746.5|745.5|16
1714702800000|2024-05-03 02:20:00|746.4|745.4|746.3|745.3|746.8|745.8|746.3|745.3|0
1714703100000|2024-05-03 02:25:00|746|745|746.3|745.3|746.3|745.3|745.9|744.9|1
1714703400000|2024-05-03 02:30:00|746.1|745.1|746.3|745.3|746.4|745.4|746.1|745.1|0
1714703700000|2024-05-03 02:35:00|746.1|745.1|746.3|745.3|746.3|745.3|746.1|745.1|0
1714704000000|2024-05-03 02:40:00|746.5|745.5|746.5|745.5|746.8|745.8|746.5|745.5|20
1714704300000|2024-05-03 02:45:00|746.6|745.6|746.5|745.5|746.6|745.6|746.5|745.5|0
1714704600000|2024-05-03 02:50:00|746.8|745.8|747.1|746.1|747.1|746.1|746.8|745.8|0
1714704900000|2024-05-03 02:55:00|747|746|747|746|747|746|747|746|0
1714705200000|2024-05-03 03:00:00|747.1|746.1|747.5|746.5|747.5|746.5|747.1|746.1|0
1714705500000|2024-05-03 03:05:00|747.3|746.3|747|746|747.4|746.4|747|746|0
1714705800000|2024-05-03 03:10:00|747.1|746.1|747.5|746.5|747.6|746.6|747|746|0
1714706100000|2024-05-03 03:15:00|747.6|746.6|747.5|746.5|747.6|746.6|747.5|746.5|1
1714706400000|2024-05-03 03:20:00|747.6|746.6|747.6|746.6|747.6|746.6|747.5|746.5|0
1714706700000|2024-05-03 03:25:00|747.5|746.5|747.5|746.5|747.5|746.5|747.5|746.5|0
1714707000000|2024-05-03 03:30:00|747.6|746.6|747.8|746.8|747.8|746.8|747.5|746.5|0
1714707300000|2024-05-03 03:35:00|747.9|746.9|748|747|748|747|747.8|746.8|0
1714707600000|2024-05-03 03:40:00|748.1|747.1|749.4|748.4|749.4|748.4|748|747|2
1714707900000|2024-05-03 03:45:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|3
1714708200000|2024-05-03 03:50:00|749.3|748.3|749.3|748.3|749.3|748.3|749.1|748.1|1
1714708500000|2024-05-03 03:55:00|749.4|748.4|749.4|748.4|749.4|748.4|749.4|748.4|0
1714708800000|2024-05-03 04:00:00|749.6|748.6|749.3|748.3|749.6|748.6|749.3|748.3|0
1714709100000|2024-05-03 04:05:00|749.1|748.1|749.3|748.3|749.3|748.3|749.1|748.1|1
1714709400000|2024-05-03 04:10:00|749.4|748.4|749.3|748.3|749.4|748.4|749.1|748.1|1
1714709700000|2024-05-03 04:15:00|749.4|748.4|749.4|748.4|749.5|748.5|749.3|748.3|0
1714710000000|2024-05-03 04:20:00|749.3|748.3|749.3|748.3|749.3|748.3|749.1|748.1|0
1714710300000|2024-05-03 04:25:00|749.1|748.1|749.3|748.3|749.4|748.4|749.1|748.1|0
1714710600000|2024-05-03 04:30:00|748.9|747.9|748.5|747.5|748.9|747.9|747.8|746.8|2
1714710900000|2024-05-03 04:35:00|748.8|747.8|749|748|749|748|748.6|747.6|0
1714711200000|2024-05-03 04:40:00|748.9|747.9|748.8|747.8|749|748|748.5|747.5|0
1714711500000|2024-05-03 04:45:00|748.6|747.6|748.5|747.5|748.8|747.8|748.5|747.5|1
1714711800000|2024-05-03 04:50:00|748.6|747.6|748.5|747.5|748.6|747.6|748.3|747.3|0
1714712100000|2024-05-03 04:55:00|748.4|747.4|748.3|747.3|748.4|747.4|748.3|747.3|0
1714712400000|2024-05-03 05:00:00|748.4|747.4|748.4|747.4|748.5|747.5|748.3|747.3|0
1714712700000|2024-05-03 05:05:00|748.5|747.5|749|748|749|748|748.5|747.5|0
1714713000000|2024-05-03 05:10:00|748.9|747.9|748.9|747.9|749|748|748.8|747.8|0
1714713300000|2024-05-03 05:15:00|749|748|748.9|747.9|749|748|748.8|747.8|0
1714713600000|2024-05-03 05:20:00|748.8|747.8|749|748|749|748|748.8|747.8|0
1714713900000|2024-05-03 05:25:00|749.1|748.1|749|748|749.3|748.3|749|748|0
1714714200000|2024-05-03 05:30:00|748.9|747.9|749.3|748.3|749.3|748.3|748.9|747.9|0
1714714500000|2024-05-03 05:35:00|749.4|748.4|749.1|748.1|749.5|748.5|749.1|748.1|0
1714715100000|2024-05-03 05:45:00|749|748|748.6|747.6|749|748|748.6|747.6|1
1714715400000|2024-05-03 05:50:00|748.5|747.5|748.4|747.4|748.6|747.6|748.1|747.1|4
1714715700000|2024-05-03 05:55:00|748.3|747.3|748.3|747.3|748.4|747.4|748.3|747.3|4
1714716000000|2024-05-03 06:00:00|748.1|747.1|747|746|748.3|747.3|747|746|11
1714716300000|2024-05-03 06:05:00|747.1|746.1|748.5|747.5|748.6|747.6|747|746|4
1714716600000|2024-05-03 06:10:00|748.6|747.6|747.1|746.1|748.6|747.6|747.1|746.1|1
1714716900000|2024-05-03 06:15:00|747|746|747.5|746.5|747.6|746.6|746.9|745.9|1
1714717200000|2024-05-03 06:20:00|747.6|746.6|747.5|746.5|747.8|746.8|747.5|746.5|11
1714717500000|2024-05-03 06:25:00|747.3|746.3|747|746|747.3|746.3|746.1|745.1|70
1714717800000|2024-05-03 06:30:00|746.9|745.9|747.4|746.4|747.5|746.5|746.9|745.9|7
1714718100000|2024-05-03 06:35:00|747.5|746.5|747.3|746.3|747.5|746.5|747.1|746.1|4
1714718400000|2024-05-03 06:40:00|747.1|746.1|746.8|745.8|747.1|746.1|746.8|745.8|4
1714718700000|2024-05-03 06:45:00|746.6|745.6|746.5|745.5|747|746|746.5|745.5|30
1714719000000|2024-05-03 06:50:00|746.6|745.6|747.5|746.5|748.1|747.1|746.5|745.5|10
1714719300000|2024-05-03 06:55:00|747.3|746.3|747.1|746.1|748|747|747|746|29
1714719600000|2024-05-03 07:00:00|747.5|746.5|747.9|746.9|748.8|747.8|747.5|746.5|54
1714719900000|2024-05-03 07:05:00|748.1|747.1|748.1|747.1|748.3|747.3|747.8|746.8|27
1714720200000|2024-05-03 07:10:00|748|747|748.8|747.8|748.9|747.9|747.8|746.8|23
1714720500000|2024-05-03 07:15:00|748.9|747.9|749.9|748.9|750|749|748.9|747.9|23
1714720800000|2024-05-03 07:20:00|750|749|750.1|749.1|750.3|749.3|749.5|748.5|48
1714721100000|2024-05-03 07:25:00|750.3|749.3|750.8|749.8|751.4|750.4|750.1|749.1|39
1714721400000|2024-05-03 07:30:00|750.9|749.9|750.6|749.6|751.1|750.1|749.6|748.6|142
1714721700000|2024-05-03 07:35:00|750.8|749.8|748.9|747.9|750.9|749.9|748.6|747.6|115
1714722000000|2024-05-03 07:40:00|749|748|748.8|747.8|749.4|748.4|748.3|747.3|66
1714722300000|2024-05-03 07:45:00|748.6|747.6|748.9|747.9|748.9|747.9|747.9|746.9|54
1714722600000|2024-05-03 07:50:00|748.8|747.8|748.6|747.6|749.4|748.4|748.5|747.5|226
1714722900000|2024-05-03 07:55:00|748.8|747.8|749.1|748.1|749.4|748.4|748.6|747.6|71
1714723200000|2024-05-03 08:00:00|749|748|747.8|746.8|749.3|748.3|747.1|746.1|313
1714723500000|2024-05-03 08:05:00|747.9|746.9|747.9|746.9|748.4|747.4|747.3|746.3|462
1714723800000|2024-05-03 08:10:00|748.1|747.1|748.3|747.3|749|748|748.1|747.1|50
1714724100000|2024-05-03 08:15:00|748.1|747.1|747.6|746.6|748.1|747.1|746.9|745.9|81
1714724400000|2024-05-03 08:20:00|747.8|746.8|746.5|745.5|748.1|747.1|746.1|745.1|82
1714724700000|2024-05-03 08:25:00|746.4|745.4|747.4|746.4|747.5|746.5|745.3|744.3|162
1714725000000|2024-05-03 08:30:00|747.3|746.3|746.6|745.6|747.6|746.6|746.6|745.6|106
1714725300000|2024-05-03 08:35:00|746.4|745.4|747|746|747.3|746.3|746.1|745.1|143
1714725600000|2024-05-03 08:40:00|746.9|745.9|748.4|747.4|748.8|747.8|746.9|745.9|64
1714725900000|2024-05-03 08:45:00|748.5|747.5|748.3|747.3|748.9|747.9|747.8|746.8|21
1714726200000|2024-05-03 08:50:00|748.4|747.4|748|747|748.8|747.8|747.6|746.6|116
1714726500000|2024-05-03 08:55:00|748.1|747.1|747.4|746.4|748.1|747.1|747.3|746.3|41
1714726800000|2024-05-03 09:00:00|747.5|746.5|746.5|745.5|747.5|746.5|745.8|744.8|59
1714727100000|2024-05-03 09:05:00|746.4|745.4|745.3|744.3|746.5|745.5|745.3|744.3|312
1714727400000|2024-05-03 09:10:00|745.1|744.1|745|744|745.4|744.4|744.9|743.9|14
1714727700000|2024-05-03 09:15:00|745.1|744.1|745.6|744.6|746.1|745.1|744.9|743.9|49
1714728000000|2024-05-03 09:20:00|745.4|744.4|745.4|744.4|745.6|744.6|745.1|744.1|71
1714728300000|2024-05-03 09:25:00|745.3|744.3|745.1|744.1|745.4|744.4|745.1|744.1|16
1714728600000|2024-05-03 09:30:00|745.3|744.3|744.9|743.9|745.9|744.9|744.8|743.8|155
1714728900000|2024-05-03 09:35:00|744.8|743.8|745.1|744.1|745.4|744.4|744.8|743.8|67
1714729200000|2024-05-03 09:40:00|745|744|744.3|743.3|745.1|744.1|743.9|742.9|156
1714729500000|2024-05-03 09:45:00|744.4|743.4|743.9|742.9|744.6|743.6|743.9|742.9|91
1714729800000|2024-05-03 09:50:00|744.1|743.1|743.9|742.9|744.3|743.3|743.6|742.6|63
1714730100000|2024-05-03 09:55:00|743.6|742.6|744.9|743.9|744.9|743.9|743.4|742.4|3640
1714730400000|2024-05-03 10:00:00|744.6|743.6|744.1|743.1|744.6|743.6|743.9|742.9|364
1714730700000|2024-05-03 10:05:00|744.3|743.3|745.3|744.3|745.4|744.4|744.1|743.1|179
1714731000000|2024-05-03 10:10:00|745.1|744.1|746.1|745.1|746.9|745.9|745.1|744.1|267
1714731300000|2024-05-03 10:15:00|746.3|745.3|745.5|744.5|746.4|745.4|745.5|744.5|42
1714731600000|2024-05-03 10:20:00|745.6|744.6|745.9|744.9|746|745|745.4|744.4|43
1714731900000|2024-05-03 10:25:00|745.8|744.8|746.1|745.1|746.4|745.4|745.6|744.6|169
1714732200000|2024-05-03 10:30:00|746|745|745.3|744.3|746.1|745.1|744.9|743.9|22
1714732500000|2024-05-03 10:35:00|745.4|744.4|745|744|745.9|744.9|744.6|743.6|84
1714732800000|2024-05-03 10:40:00|745.1|744.1|746.4|745.4|746.6|745.6|745.1|744.1|47
1714733100000|2024-05-03 10:45:00|746.5|745.5|746.6|745.6|746.6|745.6|746|745|18
1714733400000|2024-05-03 10:50:00|746.5|745.5|746.1|745.1|746.9|745.9|746.1|745.1|10
1714733700000|2024-05-03 10:55:00|746.4|745.4|746.4|745.4|746.5|745.5|746|745|15
1714734000000|2024-05-03 11:00:00|746.5|745.5|747|746|747|746|746.3|745.3|65
1714734300000|2024-05-03 11:05:00|746.9|745.9|746.6|745.6|747.5|746.5|746.4|745.4|416
1714734600000|2024-05-03 11:10:00|746.8|745.8|746.4|745.4|746.9|745.9|745.9|744.9|76
1714734900000|2024-05-03 11:15:00|746.1|745.1|746.1|745.1|746.4|745.4|745.9|744.9|15
1714735200000|2024-05-03 11:20:00|746|745|746.9|745.9|747|746|746|745|73
1714735500000|2024-05-03 11:25:00|746.8|745.8|746.3|745.3|747.1|746.1|745.9|744.9|21
1714735800000|2024-05-03 11:30:00|746.1|745.1|746.5|745.5|747|746|745.9|744.9|8
1714736100000|2024-05-03 11:35:00|746.4|745.4|746.6|745.6|747.1|746.1|746.4|745.4|33
1714736400000|2024-05-03 11:40:00|746.8|745.8|747.1|746.1|747.1|746.1|746.5|745.5|10
1714736700000|2024-05-03 11:45:00|746.9|745.9|747.1|746.1|747.8|746.8|746.9|745.9|30
1714737000000|2024-05-03 11:50:00|747.3|746.3|747.9|746.9|748.1|747.1|747.3|746.3|183
1714737300000|2024-05-03 11:55:00|747.8|746.8|747.9|746.9|748.1|747.1|747.5|746.5|17
1714737600000|2024-05-03 12:00:00|747.8|746.8|749.8|748.8|749.9|748.9|747.6|746.6|188
1714737900000|2024-05-03 12:05:00|749.6|748.6|749.4|748.4|750.3|749.3|749.3|748.3|58
1714738200000|2024-05-03 12:10:00|749.3|748.3|748.5|747.5|750.1|749.1|748.5|747.5|137
1714738500000|2024-05-03 12:15:00|748.4|747.4|748.3|747.3|749.1|748.1|748|747|70
1714738800000|2024-05-03 12:20:00|748.4|747.4|748.6|747.6|748.9|747.9|747.9|746.9|100
1714739100000|2024-05-03 12:25:00|748.8|747.8|748.9|747.9|749.3|748.3|748.3|747.3|55
1714739400000|2024-05-03 12:30:00|748.8|747.8|750|749|751.1|750.1|748.6|747.6|144
1714739700000|2024-05-03 12:35:00|749.9|748.9|748.6|747.6|750.1|749.1|748.1|747.1|161
1714740000000|2024-05-03 12:40:00|748.8|747.8|748.4|747.4|749.8|748.8|747.6|746.6|50
1714740300000|2024-05-03 12:45:00|748.3|747.3|747|746|748.3|747.3|746.3|745.3|68
1714740600000|2024-05-03 12:50:00|746.9|745.9|747.8|746.8|748.4|747.4|746.9|745.9|27
1714740900000|2024-05-03 12:55:00|747.9|746.9|747.5|746.5|748.9|747.9|747|746|59
1714741200000|2024-05-03 13:00:00|747.1|746.1|746.6|745.6|747.3|746.3|745.1|744.1|167
1714741500000|2024-05-03 13:05:00|746.4|745.4|746.8|745.8|747|746|745.6|744.6|70
1714741800000|2024-05-03 13:10:00|746.9|745.9|748|747|748.9|747.9|746.4|745.4|2198
1714742100000|2024-05-03 13:15:00|747.9|746.9|747.6|746.6|748.4|747.4|747.3|746.3|154
1714742400000|2024-05-03 13:20:00|747.5|746.5|747.1|746.1|748.6|747.6|747|746|19
1714742700000|2024-05-03 13:25:00|747.3|746.3|746.8|745.8|747.4|746.4|745.9|744.9|1459
1714743000000|2024-05-03 13:30:00|746.6|745.6|743.4|742.4|746.9|745.9|743.4|742.4|1205
1714743300000|2024-05-03 13:35:00|743.5|742.5|745.1|744.1|746.1|745.1|743|742|415
1714743600000|2024-05-03 13:40:00|745|744|745.9|744.9|747.1|746.1|744.8|743.8|192
1714743900000|2024-05-03 13:45:00|745.8|744.8|744.6|743.6|745.9|744.9|744.1|743.1|69
1714744200000|2024-05-03 13:50:00|744.9|743.9|744.4|743.4|746.1|745.1|744.1|743.1|143
1714744500000|2024-05-03 13:55:00|744.3|743.3|744.3|743.3|745.1|744.1|743.6|742.6|44
1714744800000|2024-05-03 14:00:00|744.1|743.1|743.8|742.8|744.5|743.5|743.4|742.4|158
1714745100000|2024-05-03 14:05:00|743.9|742.9|745.5|744.5|745.6|744.6|743.4|742.4|136
1714745400000|2024-05-03 14:10:00|745.6|744.6|744.1|743.1|745.6|744.6|743.6|742.6|118
1714745700000|2024-05-03 14:15:00|744.3|743.3|742.9|741.9|744.3|743.3|742.9|741.9|129
1714746000000|2024-05-03 14:20:00|743|742|743.1|742.1|743.3|742.3|742.4|741.4|170
1714746300000|2024-05-03 14:25:00|742.9|741.9|743.9|742.9|744.4|743.4|742.6|741.6|186
1714746600000|2024-05-03 14:30:00|743.8|742.8|743.4|742.4|746|745|743.1|742.1|169
1714746900000|2024-05-03 14:35:00|743.1|742.1|742.6|741.6|744.1|743.1|742.1|741.1|244
1714747200000|2024-05-03 14:40:00|742.8|741.8|742.1|741.1|742.9|741.9|741.5|740.5|509
1714747500000|2024-05-03 14:45:00|742.4|741.4|741.6|740.6|742.6|741.6|741.4|740.4|256
1714747800000|2024-05-03 14:50:00|741.3|740.3|743.4|742.4|744|743|741.1|740.1|495
1714748100000|2024-05-03 14:55:00|743.6|742.6|743.4|742.4|744.1|743.1|742.6|741.6|343
1714748400000|2024-05-03 15:00:00|743.3|742.3|744.4|743.4|744.6|743.6|742.4|741.4|446
1714748700000|2024-05-03 15:05:00|744.3|743.3|745.1|744.1|745.6|744.6|743.9|742.9|429
1714749000000|2024-05-03 15:10:00|745|744|744.3|743.3|745.6|744.6|744.1|743.1|140
1714749300000|2024-05-03 15:15:00|744.5|743.5|744.1|743.1|745.1|744.1|743.1|742.1|617
1714749600000|2024-05-03 15:20:00|744.3|743.3|745.1|744.1|745.1|744.1|743.1|742.1|2796
1714749900000|2024-05-03 15:25:00|745|744|746.6|745.6|747.5|746.5|745|744|1566
1714750200000|2024-05-03 15:30:00|746.5|745.5|747.6|746.6|748.8|747.8|746.4|745.4|1189
1714750500000|2024-05-03 15:35:00|747.8|746.8|748.1|747.1|748.6|747.6|747.4|746.4|175
1714750800000|2024-05-03 15:40:00|748|747|747.6|746.6|748.3|747.3|746.5|745.5|583
1714751100000|2024-05-03 15:45:00|747.8|746.8|747.1|746.1|748.3|747.3|747|746|80
1714751400000|2024-05-03 15:50:00|747|746|747.4|746.4|749.1|748.1|747|746|135
1714751700000|2024-05-03 15:55:00|747.5|746.5|746.9|745.9|748|747|746.6|745.6|171
1714752000000|2024-05-03 16:00:00|746.8|745.8|747.4|746.4|747.9|746.9|746.6|745.6|60
1714752300000|2024-05-03 16:05:00|747.3|746.3|747.9|746.9|748.6|747.6|747.1|746.1|97
1714752600000|2024-05-03 16:10:00|747.8|746.8|747.6|746.6|748|747|747.3|746.3|33
1714752900000|2024-05-03 16:15:00|747.8|746.8|746.8|745.8|748.1|747.1|746.8|745.8|69
1714753200000|2024-05-03 16:20:00|746.9|745.9|747.9|746.9|748|747|746.4|745.4|103
1714753500000|2024-05-03 16:25:00|747.6|746.6|747.9|746.9|748.5|747.5|747.6|746.6|101
1714753800000|2024-05-03 16:30:00|748|747|748.4|747.4|748.5|747.5|747.3|746.3|98
1714754100000|2024-05-03 16:35:00|748.5|747.5|748.1|747.1|748.6|747.6|747.9|746.9|49
1714754400000|2024-05-03 16:40:00|748.3|747.3|747.9|746.9|748.4|747.4|747.4|746.4|27
1714754700000|2024-05-03 16:45:00|748|747|748.3|747.3|748.4|747.4|747.9|746.9|71
1714755000000|2024-05-03 16:50:00|748.1|747.1|748.1|747.1|748.6|747.6|748|747|67
1714755300000|2024-05-03 16:55:00|748.3|747.3|748.4|747.4|748.6|747.6|747.8|746.8|173
1714755600000|2024-05-03 17:00:00|748.3|747.3|749|748|749.8|748.8|748.1|747.1|140
1714755900000|2024-05-03 17:05:00|749.1|748.1|748.1|747.1|749.3|748.3|747.8|746.8|90
1714756200000|2024-05-03 17:10:00|748.3|747.3|747.9|746.9|748.4|747.4|747.6|746.6|22
1714756500000|2024-05-03 17:15:00|748|747|747.8|746.8|748.1|747.1|747.4|746.4|45
1714756800000|2024-05-03 17:20:00|747.6|746.6|747.8|746.8|748|747|747.1|746.1|72
1714757100000|2024-05-03 17:25:00|747.9|746.9|748.5|747.5|748.8|747.8|747.4|746.4|10
1714757400000|2024-05-03 17:30:00|748.4|747.4|748.4|747.4|748.5|747.5|748.1|747.1|30
1714757700000|2024-05-03 17:35:00|748.3|747.3|747.6|746.6|748.6|747.6|747.6|746.6|31
1714758000000|2024-05-03 17:40:00|747.8|746.8|748.3|747.3|748.6|747.6|747.8|746.8|3
1714758300000|2024-05-03 17:45:00|748.1|747.1|748.4|747.4|748.4|747.4|747.8|746.8|25
1714758600000|2024-05-03 17:50:00|748.3|747.3|748.3|747.3|748.6|747.6|747.9|746.9|76
1714758900000|2024-05-03 17:55:00|748.4|747.4|747.3|746.3|748.4|747.4|746.9|745.9|76
1714759200000|2024-05-03 18:00:00|747.1|746.1|746.5|745.5|747.5|746.5|746.5|745.5|22
1714759500000|2024-05-03 18:05:00|746.4|745.4|747.8|746.8|747.9|746.9|746.4|745.4|21
1714759800000|2024-05-03 18:10:00|747.9|746.9|747.9|746.9|747.9|746.9|746.9|745.9|67
1714760100000|2024-05-03 18:15:00|747.8|746.8|747.6|746.6|748.4|747.4|747.5|746.5|42
1714760400000|2024-05-03 18:20:00|747.5|746.5|747.6|746.6|747.9|746.9|747.3|746.3|20
1714760700000|2024-05-03 18:25:00|747.5|746.5|745.9|744.9|748.1|747.1|745.6|744.6|262
1714761000000|2024-05-03 18:30:00|746.1|745.1|745.9|744.9|746.4|745.4|745.3|744.3|50
1714761300000|2024-05-03 18:35:00|745.8|744.8|745|744|745.9|744.9|744.9|743.9|33
1714761600000|2024-05-03 18:40:00|745.1|744.1|745.5|744.5|745.9|744.9|744.9|743.9|30
1714761900000|2024-05-03 18:45:00|745.4|744.4|745.3|744.3|745.6|744.6|745.1|744.1|22
1714762200000|2024-05-03 18:50:00|745.1|744.1|744.9|743.9|745.4|744.4|744.6|743.6|10
1714762500000|2024-05-03 18:55:00|745|744|745|744|745.1|744.1|744.9|743.9|7
1714762800000|2024-05-03 19:00:00|745.1|744.1|744.9|743.9|745.1|744.1|744.8|743.8|14
1714763100000|2024-05-03 19:05:00|744.8|743.8|744|743|744.9|743.9|744|743|24
1714763400000|2024-05-03 19:10:00|743.9|742.9|744.5|743.5|744.6|743.6|743.9|742.9|2
1714763700000|2024-05-03 19:15:00|744.6|743.6|744.6|743.6|744.9|743.9|744.5|743.5|25
1714764000000|2024-05-03 19:20:00|744.8|743.8|745.1|744.1|745.1|744.1|744.6|743.6|8
1714764300000|2024-05-03 19:25:00|745|744|745|744|745.1|744.1|744.9|743.9|3
1714764600000|2024-05-03 19:30:00|745.1|744.1|745.1|744.1|745.4|744.4|745|744|4
1714764900000|2024-05-03 19:35:00|745.3|744.3|744.9|743.9|745.3|744.3|744.8|743.8|108
1714765200000|2024-05-03 19:40:00|745|744|744.8|743.8|745|744|744.6|743.6|1
1714765500000|2024-05-03 19:45:00|744.9|743.9|744.9|743.9|744.9|743.9|744.6|743.6|1
1714765800000|2024-05-03 19:50:00|744.8|743.8|744.9|743.9|744.9|743.9|744.8|743.8|0
1714766100000|2024-05-03 19:55:00|745|744|745.3|744.3|745.3|744.3|744.9|743.9|14
1714766400000|2024-05-03 20:00:00|745.4|744.4|745.4|744.4|745.5|744.5|745.1|744.1|0
1714766700000|2024-05-03 20:05:00|745.3|744.3|745|744|745.3|744.3|745|744|6
1714767000000|2024-05-03 20:10:00|745.1|744.1|745.3|744.3|745.4|744.4|745.1|744.1|3
1714767300000|2024-05-03 20:15:00|745.4|744.4|745.4|744.4|745.5|744.5|745.3|744.3|2
1714767600000|2024-05-03 20:20:00|745.3|744.3|745.3|744.3|745.3|744.3|745.3|744.3|0
1714767900000|2024-05-03 20:25:00|745.1|744.1|744.8|743.8|745.1|744.1|744.8|743.8|0
1714768200000|2024-05-03 20:30:00|744.6|743.6|744.8|743.8|745|744|744.5|743.5|0
1714768500000|2024-05-03 20:35:00|744.6|743.6|745|744|745|744|744.5|743.5|1
1714769100000|2024-05-03 20:45:00|745.1|744.1|745|744|745.1|744.1|744.9|743.9|0
1714769400000|2024-05-03 20:50:00|745.1|744.1|745.5|744.5|745.5|744.5|745|744|14
1714769700000|2024-05-03 20:55:00|745.6|744.6|745.9|744.9|745.9|744.9|745.3|744.3|5
1714946400000|2024-05-05 22:00:00|745.9|742.9|748.4|747.4|749.4|747.9|745.3|742.9|30
1714946700000|2024-05-05 22:05:00|748.1|747.1|748.3|747.3|748.6|747.6|747.9|746.9|9
1714947000000|2024-05-05 22:10:00|748.1|747.1|748.6|747.6|748.8|747.8|748|747|0
1714947300000|2024-05-05 22:15:00|748.5|747.5|748.6|747.6|748.8|747.8|748.1|747.1|12
1714947600000|2024-05-05 22:20:00|748.8|747.8|748.8|747.8|748.8|747.8|748.5|747.5|11
1714947900000|2024-05-05 22:25:00|748.6|747.6|748.8|747.8|748.8|747.8|748.5|747.5|0
1714948200000|2024-05-05 22:30:00|749.5|748.5|749.5|748.5|749.5|748.5|749.5|748.5|1
1714948500000|2024-05-05 22:35:00|749.4|748.4|749.4|748.4|749.5|748.5|749.3|748.3|0
1714948800000|2024-05-05 22:40:00|749.3|748.3|749.3|748.3|749.4|748.4|749.3|748.3|0
1714949100000|2024-05-05 22:45:00|749.4|748.4|749.4|748.4|749.4|748.4|749.1|748.1|0
1714949400000|2024-05-05 22:50:00|749.5|748.5|748.5|747.5|749.5|748.5|748.5|747.5|0
1714949700000|2024-05-05 22:55:00|748.6|747.6|748.5|747.5|748.6|747.6|748.3|747.3|0
1714950000000|2024-05-05 23:00:00|748.4|747.4|747|746|748.4|747.4|746.9|745.9|0
1714950300000|2024-05-05 23:05:00|747.1|746.1|747.5|746.5|747.5|746.5|747.1|746.1|0
1714950600000|2024-05-05 23:10:00|747.3|746.3|747.9|746.9|747.9|746.9|747.3|746.3|0
1714950900000|2024-05-05 23:15:00|747.8|746.8|748.3|747.3|748.3|747.3|747.8|746.8|0
1714951500000|2024-05-05 23:25:00|748.5|747.5|748.5|747.5|748.5|747.5|748.3|747.3|0
1714951800000|2024-05-05 23:30:00|748.3|747.3|748.3|747.3|748.3|747.3|748.3|747.3|0
1714952100000|2024-05-05 23:35:00|748|747|748.5|747.5|748.5|747.5|748|747|0
1714952400000|2024-05-05 23:40:00|748.1|747.1|748.3|747.3|748.3|747.3|748.1|747.1|0
1714952700000|2024-05-05 23:45:00|747.9|746.9|747.5|746.5|747.9|746.9|747.5|746.5|1
1714953000000|2024-05-05 23:50:00|747.4|746.4|746.9|745.9|747.4|746.4|746.9|745.9|2
1714953300000|2024-05-05 23:55:00|746.8|745.8|746.3|745.3|746.8|745.8|746|745|0
1714953600000|2024-05-06 00:00:00|746.1|745.1|746.3|745.3|746.9|745.9|745.5|744.5|3
1714953900000|2024-05-06 00:05:00|746.1|745.1|745.4|744.4|746.3|745.3|745.4|744.4|0
1714954200000|2024-05-06 00:10:00|745.3|744.3|744.4|743.4|745.3|744.3|744.1|743.1|6
1714954500000|2024-05-06 00:15:00|744.5|743.5|744|743|744.8|743.8|743.8|742.8|2
1714954800000|2024-05-06 00:20:00|744.1|743.1|743.6|742.6|744.1|743.1|743.6|742.6|6
1714955100000|2024-05-06 00:25:00|743.8|742.8|743.8|742.8|743.9|742.9|743.6|742.6|2
1714955400000|2024-05-06 00:30:00|743.9|742.9|744.3|743.3|744.3|743.3|743.8|742.8|0
1714955700000|2024-05-06 00:35:00|744|743|744|743|744.3|743.3|744|743|0
1714956000000|2024-05-06 00:40:00|743.9|742.9|743.9|742.9|744|743|743.6|742.6|3
1714956300000|2024-05-06 00:45:00|744|743|744.1|743.1|744.1|743.1|744|743|0
1714956600000|2024-05-06 00:50:00|744|743|745.3|744.3|745.4|744.4|744|743|9
1714956900000|2024-05-06 00:55:00|745.6|744.6|745|744|746.1|745.1|745|744|1
1714957200000|2024-05-06 01:00:00|745.3|744.3|747.8|746.8|748.1|747.1|744.8|743.8|3
1714957500000|2024-05-06 01:05:00|747.5|746.5|746.3|745.3|747.8|746.8|746|745|1
1714957800000|2024-05-06 01:10:00|746.1|745.1|745.8|744.8|746.9|745.9|745.6|744.6|0
1714958100000|2024-05-06 01:15:00|745.6|744.6|746.5|745.5|746.6|745.6|745.6|744.6|1
1714958400000|2024-05-06 01:20:00|746.4|745.4|746.3|745.3|746.8|745.8|746|745|0
1714958700000|2024-05-06 01:25:00|746.5|745.5|746.4|745.4|746.8|745.8|746.3|745.3|0
1714959000000|2024-05-06 01:30:00|746.3|745.3|746|745|746.3|745.3|745.5|744.5|1
1714959300000|2024-05-06 01:35:00|745.8|744.8|746.3|745.3|746.4|745.4|745.8|744.8|1
1714959600000|2024-05-06 01:40:00|746.1|745.1|746.9|745.9|747|746|746.1|745.1|0
1714959900000|2024-05-06 01:45:00|747|746|747|746|747.3|746.3|746.8|745.8|0
1714960200000|2024-05-06 01:50:00|747.1|746.1|746.8|745.8|747.1|746.1|746.8|745.8|0
1714960500000|2024-05-06 01:55:00|746.9|745.9|746.1|745.1|747|746|745.8|744.8|0
1714960800000|2024-05-06 02:00:00|746|745|746.1|745.1|746.4|745.4|745.3|744.3|0
1714961100000|2024-05-06 02:05:00|746|745|746.3|745.3|746.3|745.3|745.8|744.8|0
1714961400000|2024-05-06 02:10:00|746.1|745.1|745.9|744.9|746.1|745.1|745.8|744.8|0
1714961700000|2024-05-06 02:15:00|745.8|744.8|746.3|745.3|746.3|745.3|745.8|744.8|2
1714962000000|2024-05-06 02:20:00|746.1|745.1|746.5|745.5|746.5|745.5|746.1|745.1|0
1714962300000|2024-05-06 02:25:00|746.4|745.4|746.5|745.5|746.6|745.6|746.4|745.4|0
1714962600000|2024-05-06 02:30:00|746.6|745.6|746.5|745.5|746.9|745.9|746.5|745.5|0
1714962900000|2024-05-06 02:35:00|746.3|745.3|745.8|744.8|746.3|745.3|745.8|744.8|0
1714963200000|2024-05-06 02:40:00|746|745|745.5|744.5|746|745|745.4|744.4|0
1714963500000|2024-05-06 02:45:00|745.3|744.3|745.3|744.3|745.3|744.3|745|744|0
1714963800000|2024-05-06 02:50:00|745|744|745.1|744.1|745.4|744.4|745|744|0
1714964100000|2024-05-06 02:55:00|745|744|745.3|744.3|745.3|744.3|745|744|0
1714964400000|2024-05-06 03:00:00|745.1|744.1|745|744|745.3|744.3|745|744|0
1714964700000|2024-05-06 03:05:00|745.1|744.1|745.3|744.3|745.8|744.8|745|744|0
1714965000000|2024-05-06 03:10:00|745.1|744.1|745.3|744.3|745.3|744.3|745|744|0
1714965300000|2024-05-06 03:15:00|745.1|744.1|744.8|743.8|745.3|744.3|744.5|743.5|2
1714965600000|2024-05-06 03:20:00|744.6|743.6|745|744|745|744|744.5|743.5|0
1714965900000|2024-05-06 03:25:00|745.1|744.1|744.8|743.8|745.1|744.1|744.8|743.8|0
1714966200000|2024-05-06 03:30:00|744.9|743.9|745|744|745|744|744.8|743.8|0
1714966500000|2024-05-06 03:35:00|745.1|744.1|745.1|744.1|745.1|744.1|745|744|0
1714966800000|2024-05-06 03:40:00|745|744|745.3|744.3|745.3|744.3|745|744|0
1714967100000|2024-05-06 03:45:00|745.1|744.1|745.5|744.5|745.5|744.5|745.1|744.1|0
1714967400000|2024-05-06 03:50:00|745.6|744.6|745.8|744.8|745.8|744.8|745.4|744.4|0
1714967700000|2024-05-06 03:55:00|745.6|744.6|745.5|744.5|745.6|744.6|745.5|744.5|0
1714968000000|2024-05-06 04:00:00|745.8|744.8|745.5|744.5|745.9|744.9|745.5|744.5|34
1714968300000|2024-05-06 04:05:00|745.6|744.6|745.5|744.5|745.6|744.6|745.5|744.5|0
1714968600000|2024-05-06 04:10:00|745.6|744.6|746|745|746|745|745.5|744.5|1
1714968900000|2024-05-06 04:15:00|745.9|744.9|745.8|744.8|745.9|744.9|745.8|744.8|0
1714969500000|2024-05-06 04:25:00|745.9|744.9|746|745|746|745|745.9|744.9|0
1714969800000|2024-05-06 04:30:00|746.3|745.3|746|745|746.3|745.3|746|745|0
1714970100000|2024-05-06 04:35:00|745.9|744.9|745.8|744.8|745.9|744.9|745.5|744.5|0
1714970400000|2024-05-06 04:40:00|745.6|744.6|745.3|744.3|745.8|744.8|745.3|744.3|0
1714970700000|2024-05-06 04:45:00|745.5|744.5|745.8|744.8|745.8|744.8|745.5|744.5|0
1714971000000|2024-05-06 04:50:00|745.6|744.6|745.8|744.8|745.8|744.8|745.5|744.5|0
1714971300000|2024-05-06 04:55:00|745.9|744.9|745.6|744.6|746|745|745.6|744.6|0
1714971600000|2024-05-06 05:00:00|745.8|744.8|746|745|746|745|745.5|744.5|0
1714971900000|2024-05-06 05:05:00|746.1|745.1|745.9|744.9|746.1|745.1|745.9|744.9|0
1714972200000|2024-05-06 05:10:00|745.8|744.8|746|745|746.3|745.3|745.8|744.8|3
1714972500000|2024-05-06 05:15:00|746.1|745.1|746|745|746.3|745.3|746|745|0
1714972800000|2024-05-06 05:20:00|746.3|745.3|746.4|745.4|746.4|745.4|746.3|745.3|0
1714973100000|2024-05-06 05:25:00|746.3|745.3|746.3|745.3|746.4|745.4|746.1|745.1|0
1714973400000|2024-05-06 05:30:00|746.4|745.4|746.5|745.5|746.6|745.6|746.3|745.3|6
1714973700000|2024-05-06 05:35:00|746.4|745.4|746.3|745.3|746.6|745.6|746|745|6
1714974000000|2024-05-06 05:40:00|746.1|745.1|746.8|745.8|747|746|746|745|0
1714974300000|2024-05-06 05:45:00|746.9|745.9|747|746|747.3|746.3|746.8|745.8|1
1714974600000|2024-05-06 05:50:00|747.1|746.1|747.3|746.3|747.3|746.3|747|746|0
1714974900000|2024-05-06 05:55:00|747.1|746.1|747.1|746.1|747.4|746.4|747|746|0
1714975200000|2024-05-06 06:00:00|747|746|746.5|745.5|747.3|746.3|746.4|745.4|11
1714975500000|2024-05-06 06:05:00|746.4|745.4|747.8|746.8|747.8|746.8|746.4|745.4|16
1714975800000|2024-05-06 06:10:00|747.9|746.9|748.1|747.1|748.3|747.3|747.8|746.8|6
1714976100000|2024-05-06 06:15:00|748|747|748.1|747.1|748.4|747.4|748|747|52
1714976400000|2024-05-06 06:20:00|748.3|747.3|748.1|747.1|748.3|747.3|748.1|747.1|0
1714976700000|2024-05-06 06:25:00|748.3|747.3|748.4|747.4|748.8|747.8|748.3|747.3|14
1714977000000|2024-05-06 06:30:00|748.5|747.5|748.3|747.3|749|748|748.3|747.3|47
1714977300000|2024-05-06 06:35:00|748.1|747.1|749.5|748.5|749.6|748.6|748.1|747.1|19
1714977600000|2024-05-06 06:40:00|749.4|748.4|749.6|748.6|749.6|748.6|749.1|748.1|18
1714977900000|2024-05-06 06:45:00|749.5|748.5|749.4|748.4|749.8|748.8|749.3|748.3|76
1714978200000|2024-05-06 06:50:00|749.5|748.5|749.4|748.4|749.8|748.8|749.3|748.3|32
1714978500000|2024-05-06 06:55:00|749.5|748.5|749.4|748.4|749.8|748.8|749.4|748.4|38
1714978800000|2024-05-06 07:00:00|749.3|748.3|748.8|747.8|749.5|748.5|748.8|747.8|21
1714979100000|2024-05-06 07:05:00|748.9|747.9|748.8|747.8|748.9|747.9|748.1|747.1|19
1714979400000|2024-05-06 07:10:00|748.9|747.9|747.9|746.9|749|748|747.6|746.6|24
1714979700000|2024-05-06 07:15:00|748|747|747.3|746.3|748.3|747.3|747.3|746.3|20
1714980000000|2024-05-06 07:20:00|747.4|746.4|747|746|747.9|746.9|747|746|36
1714980300000|2024-05-06 07:25:00|746.8|745.8|747.4|746.4|747.6|746.6|746.5|745.5|52
1714980600000|2024-05-06 07:30:00|747.3|746.3|747.1|746.1|748.1|747.1|746.6|745.6|21
1714980900000|2024-05-06 07:35:00|747|746|747|746|747.4|746.4|746.8|745.8|94
1714981200000|2024-05-06 07:40:00|747.1|746.1|747.4|746.4|748.3|747.3|746.9|745.9|261
1714981500000|2024-05-06 07:45:00|747.3|746.3|747.9|746.9|747.9|746.9|747.3|746.3|165
1714981800000|2024-05-06 07:50:00|747.8|746.8|746.1|745.1|747.8|746.8|746.1|745.1|233
1714982100000|2024-05-06 07:55:00|746|745|745.8|744.8|746.4|745.4|745.4|744.4|99
1714982400000|2024-05-06 08:00:00|745.6|744.6|746.4|745.4|747.5|746.5|745.5|744.5|44
1714982700000|2024-05-06 08:05:00|746.5|745.5|746.8|745.8|747|746|746.3|745.3|12
1714983000000|2024-05-06 08:10:00|746.6|745.6|746.8|745.8|747|746|746.3|745.3|70
1714983300000|2024-05-06 08:15:00|746.9|745.9|747.1|746.1|747.1|746.1|746.5|745.5|57
1714983600000|2024-05-06 08:20:00|746.8|745.8|746.8|745.8|747.1|746.1|745.9|744.9|117
1714983900000|2024-05-06 08:25:00|746.6|745.6|746.5|745.5|746.8|745.8|745.6|744.6|177
1714984200000|2024-05-06 08:30:00|746.4|745.4|747|746|747.1|746.1|745.5|744.5|48
1714984500000|2024-05-06 08:35:00|746.8|745.8|746.8|745.8|747.5|746.5|746.3|745.3|61
1714984800000|2024-05-06 08:40:00|746.9|745.9|746.6|745.6|747.3|746.3|746.1|745.1|11
1714985100000|2024-05-06 08:45:00|746.8|745.8|746.4|745.4|746.9|745.9|745.8|744.8|28
1714985400000|2024-05-06 08:50:00|746.5|745.5|746|745|747.1|746.1|745.9|744.9|149
1714985700000|2024-05-06 08:55:00|746.1|745.1|747.6|746.6|747.9|746.9|745.8|744.8|388
1714986000000|2024-05-06 09:00:00|747.8|746.8|748.3|747.3|748.9|747.9|747.8|746.8|46
1714986300000|2024-05-06 09:05:00|748.4|747.4|748.9|747.9|748.9|747.9|748.3|747.3|54
1714986600000|2024-05-06 09:10:00|749|748|749|748|749.9|748.9|749|748|126
1714986900000|2024-05-06 09:15:00|749.1|748.1|747.8|746.8|749.3|748.3|747.6|746.6|66
1714987200000|2024-05-06 09:20:00|747.6|746.6|747.4|746.4|747.9|746.9|746.9|745.9|46
1714987500000|2024-05-06 09:25:00|747.5|746.5|747|746|747.8|746.8|746.8|745.8|20
1714987800000|2024-05-06 09:30:00|746.9|745.9|745.5|744.5|747|746|745.5|744.5|159
1714988100000|2024-05-06 09:35:00|745.6|744.6|746.1|745.1|746.4|745.4|745.5|744.5|45
1714988400000|2024-05-06 09:40:00|746|745|746.5|745.5|747|746|746|745|20
1714988700000|2024-05-06 09:45:00|746.4|745.4|746.4|745.4|746.8|745.8|746.1|745.1|46
1714989000000|2024-05-06 09:50:00|746.5|745.5|746.5|745.5|746.6|745.6|746|745|33
1714989300000|2024-05-06 09:55:00|746.6|745.6|746.6|745.6|746.6|745.6|746.1|745.1|49
1714989600000|2024-05-06 10:00:00|746.5|745.5|747.5|746.5|747.6|746.6|746.4|745.4|32
1714989900000|2024-05-06 10:05:00|747.6|746.6|747.4|746.4|747.6|746.6|746.5|745.5|50
1714990200000|2024-05-06 10:10:00|747.3|746.3|746.8|745.8|747.4|746.4|746.1|745.1|13
1714990500000|2024-05-06 10:15:00|746.6|745.6|746.4|745.4|747.1|746.1|746.4|745.4|134
1714990800000|2024-05-06 10:20:00|746.5|745.5|746.3|745.3|747|746|746.3|745.3|9
1714991100000|2024-05-06 10:25:00|746.4|745.4|746.6|745.6|746.9|745.9|746.3|745.3|11
1714991400000|2024-05-06 10:30:00|746.5|745.5|746.3|745.3|746.6|745.6|746|745|11
1714991700000|2024-05-06 10:35:00|746.4|745.4|747.6|746.6|747.6|746.6|746.1|745.1|154
1714992000000|2024-05-06 10:40:00|747.9|746.9|747.1|746.1|747.9|746.9|747.1|746.1|15
1714992300000|2024-05-06 10:45:00|747|746|747.6|746.6|747.6|746.6|747|746|16
1714992600000|2024-05-06 10:50:00|747.8|746.8|747.8|746.8|747.9|746.9|747.5|746.5|8
1714992900000|2024-05-06 10:55:00|747.9|746.9|747.5|746.5|747.9|746.9|747.5|746.5|10
1714993200000|2024-05-06 11:00:00|747.6|746.6|747.8|746.8|748|747|747.5|746.5|10
1714993500000|2024-05-06 11:05:00|747.6|746.6|747.5|746.5|747.8|746.8|746.6|745.6|89
1714993800000|2024-05-06 11:10:00|747.4|746.4|747.3|746.3|747.4|746.4|747|746|24
1714994100000|2024-05-06 11:15:00|747.4|746.4|747.4|746.4|747.4|746.4|746.5|745.5|28
1714994400000|2024-05-06 11:20:00|747.3|746.3|747.8|746.8|747.9|746.9|747.3|746.3|14
1714994700000|2024-05-06 11:25:00|747.6|746.6|747.4|746.4|747.6|746.6|747.1|746.1|17
1714995000000|2024-05-06 11:30:00|747.5|746.5|748.3|747.3|748.4|747.4|747.4|746.4|53
1714995300000|2024-05-06 11:35:00|748.4|747.4|747.9|746.9|748.9|747.9|747.9|746.9|51
1714995600000|2024-05-06 11:40:00|748|747|748|747|748.1|747.1|747.4|746.4|40
1714995900000|2024-05-06 11:45:00|747.9|746.9|748.4|747.4|748.5|747.5|747.8|746.8|16
1714996200000|2024-05-06 11:50:00|748.3|747.3|748.9|747.9|748.9|747.9|748|747|40
1714996500000|2024-05-06 11:55:00|749.1|748.1|750|749|750.1|749.1|749.1|748.1|66
1714996800000|2024-05-06 12:00:00|749.9|748.9|748.6|747.6|749.9|748.9|748.1|747.1|19
1714997100000|2024-05-06 12:05:00|748.8|747.8|748.1|747.1|748.9|747.9|747.6|746.6|33
1714997400000|2024-05-06 12:10:00|748|747|747.3|746.3|748.3|747.3|747|746|95
1714997700000|2024-05-06 12:15:00|747.1|746.1|746.5|745.5|747.1|746.1|746.3|745.3|44
1714998000000|2024-05-06 12:20:00|746.4|745.4|746.1|745.1|746.5|745.5|745.1|744.1|1414
1714998300000|2024-05-06 12:25:00|746|745|745.9|744.9|746.1|745.1|745.5|744.5|63
1714998600000|2024-05-06 12:30:00|746.1|745.1|745.6|744.6|746.1|745.1|745.3|744.3|54
1714998900000|2024-05-06 12:35:00|745.5|744.5|745.6|744.6|746.4|745.4|745.5|744.5|52
1714999200000|2024-05-06 12:40:00|745.8|744.8|745.8|744.8|746.6|745.6|745.4|744.4|42
1714999500000|2024-05-06 12:45:00|745.6|744.6|745.4|744.4|746.3|745.3|745.3|744.3|333
1714999800000|2024-05-06 12:50:00|745.3|744.3|746.4|745.4|746.9|745.9|744.9|743.9|1260
1715000100000|2024-05-06 12:55:00|746.5|745.5|745|744|746.5|745.5|744.8|743.8|122
1715000400000|2024-05-06 13:00:00|744.9|743.9|746.1|745.1|746.6|745.6|744.4|743.4|35
1715000700000|2024-05-06 13:05:00|746.3|745.3|747.3|746.3|748.4|747.4|746.1|745.1|38
1715001000000|2024-05-06 13:10:00|747.1|746.1|745.6|744.6|747.4|746.4|745.6|744.6|37
1715001300000|2024-05-06 13:15:00|745.5|744.5|744.9|743.9|745.5|744.5|744.1|743.1|40
1715001600000|2024-05-06 13:20:00|744.8|743.8|745.4|744.4|746.4|745.4|744.6|743.6|35
1715001900000|2024-05-06 13:25:00|745.3|744.3|745.4|744.4|745.9|744.9|744.6|743.6|27
1715002200000|2024-05-06 13:30:00|745.3|744.3|746.5|745.5|746.6|745.6|744.9|743.9|90
1715002500000|2024-05-06 13:35:00|746.6|745.6|747.1|746.1|747.3|746.3|745.4|744.4|236
1715002800000|2024-05-06 13:40:00|747|746|749.6|748.6|750.4|749.4|747|746|1894
1715003100000|2024-05-06 13:45:00|749.8|748.8|750.4|749.4|750.8|749.8|749.6|748.6|887
1715003400000|2024-05-06 13:50:00|750.3|749.3|750.5|749.5|751.1|750.1|749.8|748.8|133
1715003700000|2024-05-06 13:55:00|750.4|749.4|751.9|750.9|751.9|750.9|750.4|749.4|164
1715004000000|2024-05-06 14:00:00|752|751|752.5|751.5|753|752|751.6|750.6|75
1715004300000|2024-05-06 14:05:00|752.4|751.4|749.9|748.9|752.8|751.8|749.6|748.6|1774
1715004600000|2024-05-06 14:10:00|750|749|750|749|750.5|749.5|749.1|748.1|70
1715004900000|2024-05-06 14:15:00|750.1|749.1|750.5|749.5|751.1|750.1|750|749|141
1715005200000|2024-05-06 14:20:00|750.4|749.4|750|749|750.6|749.6|749.5|748.5|254
1715005500000|2024-05-06 14:25:00|749.9|748.9|750.8|749.8|750.9|749.9|749.9|748.9|195
1715005800000|2024-05-06 14:30:00|750.6|749.6|751.4|750.4|752.3|751.3|750.5|749.5|2482
1715006100000|2024-05-06 14:35:00|751.3|750.3|752|751|752.5|751.5|751.3|750.3|97
1715006400000|2024-05-06 14:40:00|751.9|750.9|752.3|751.3|752.8|751.8|751.6|750.6|60
1715006700000|2024-05-06 14:45:00|752.4|751.4|752.9|751.9|753.1|752.1|752.4|751.4|72
1715007000000|2024-05-06 14:50:00|753.1|752.1|752.4|751.4|753.1|752.1|751.9|750.9|61
1715007300000|2024-05-06 14:55:00|752.3|751.3|751.4|750.4|752.4|751.4|751.1|750.1|63
1715007600000|2024-05-06 15:00:00|751.3|750.3|750.1|749.1|751.8|750.8|750|749|1618
1715007900000|2024-05-06 15:05:00|750.3|749.3|750.3|749.3|750.6|749.6|749.6|748.6|118
1715008200000|2024-05-06 15:10:00|750.4|749.4|750.9|749.9|751|750|749.8|748.8|90
1715008500000|2024-05-06 15:15:00|751|750|750.4|749.4|751.6|750.6|750.4|749.4|136
1715008800000|2024-05-06 15:20:00|750.3|749.3|750.1|749.1|750.4|749.4|749.6|748.6|98
1715009100000|2024-05-06 15:25:00|750|749|751.9|750.9|751.9|750.9|749.4|748.4|965
1715009400000|2024-05-06 15:30:00|751.6|750.6|751.1|750.1|751.9|750.9|751|750|120
1715009700000|2024-05-06 15:35:00|751.4|750.4|751.9|750.9|752|751|750.9|749.9|126
1715010000000|2024-05-06 15:40:00|751.8|750.8|751.8|750.8|752|751|751.6|750.6|18
1715010300000|2024-05-06 15:45:00|751.6|750.6|751.6|750.6|752.1|751.1|751.4|750.4|132
1715010600000|2024-05-06 15:50:00|751.8|750.8|752.4|751.4|752.6|751.6|751.6|750.6|39
1715010900000|2024-05-06 15:55:00|752.3|751.3|752.4|751.4|752.8|751.8|751.9|750.9|99
1715011200000|2024-05-06 16:00:00|752.5|751.5|752.1|751.1|752.9|751.9|751.6|750.6|42
1715011500000|2024-05-06 16:05:00|752|751|752.4|751.4|752.5|751.5|751.6|750.6|22
1715011800000|2024-05-06 16:10:00|752.5|751.5|754|753|754.3|753.3|752.4|751.4|313
1715012100000|2024-05-06 16:15:00|754.1|753.1|754.3|753.3|754.9|753.9|754.1|753.1|111
1715012400000|2024-05-06 16:20:00|754.4|753.4|754.9|753.9|755.4|754.4|754.3|753.3|36
1715012700000|2024-05-06 16:25:00|755|754|755.4|754.4|755.4|754.4|754.4|753.4|39
1715013000000|2024-05-06 16:30:00|755.3|754.3|745.8|744.8|755.3|754.3|745.3|744.3|4560
1715013300000|2024-05-06 16:35:00|745.5|744.5|748.4|747.4|751.3|750.3|745.3|744.3|208
1715013600000|2024-05-06 16:40:00|748.5|747.5|748.4|747.4|751.5|750.5|748.3|747.3|17
1715013900000|2024-05-06 16:45:00|748.6|747.6|751.1|750.1|753.4|752.4|746.9|745.9|178
1715014200000|2024-05-06 16:50:00|750.9|749.9|751.6|750.6|751.9|750.9|750.1|749.1|73
1715014500000|2024-05-06 16:55:00|751.5|750.5|749.9|748.9|751.9|750.9|749.5|748.5|63
1715014800000|2024-05-06 17:00:00|749.6|748.6|748.9|747.9|750.4|749.4|748.4|747.4|52
1715015100000|2024-05-06 17:05:00|748.8|747.8|748.6|747.6|749.9|748.9|748.4|747.4|61
1715015400000|2024-05-06 17:10:00|748.8|747.8|750.4|749.4|750.8|749.8|748.4|747.4|101
1715015700000|2024-05-06 17:15:00|750.3|749.3|749.6|748.6|750.9|749.9|749.3|748.3|31
1715016000000|2024-05-06 17:20:00|749.5|748.5|748.3|747.3|749.8|748.8|747.9|746.9|25
1715016300000|2024-05-06 17:25:00|748.4|747.4|749.4|748.4|749.9|748.9|748.3|747.3|5
1715016600000|2024-05-06 17:30:00|749.3|748.3|748.8|747.8|749.6|748.6|748.5|747.5|38
1715016900000|2024-05-06 17:35:00|748.6|747.6|749.6|748.6|749.8|748.8|748.3|747.3|25
1715017200000|2024-05-06 17:40:00|749.8|748.8|750.4|749.4|751.1|750.1|749.5|748.5|28
1715017500000|2024-05-06 17:45:00|750.5|749.5|749.1|748.1|750.6|749.6|748.5|747.5|25
1715017800000|2024-05-06 17:50:00|749.3|748.3|749|748|749.8|748.8|748.8|747.8|22
1715018100000|2024-05-06 17:55:00|748.9|747.9|748.9|747.9|749.1|748.1|748.4|747.4|22
1715018400000|2024-05-06 18:00:00|749|748|749.3|748.3|750.5|749.5|749|748|29
1715018700000|2024-05-06 18:05:00|749.4|748.4|748.4|747.4|749.6|748.6|748.4|747.4|68
1715019000000|2024-05-06 18:10:00|748.5|747.5|747.8|746.8|748.8|747.8|747.3|746.3|30
1715019300000|2024-05-06 18:15:00|747.9|746.9|749.8|748.8|750.5|749.5|747.8|746.8|19
1715019600000|2024-05-06 18:20:00|749.9|748.9|748.6|747.6|749.9|748.9|748.6|747.6|24
1715019900000|2024-05-06 18:25:00|748.8|747.8|750|749|750.4|749.4|748.8|747.8|171
1715020200000|2024-05-06 18:30:00|749.9|748.9|751|750|751|750|749.9|748.9|39
1715020500000|2024-05-06 18:35:00|750.4|749.4|750.4|749.4|750.5|749.5|750.1|749.1|105
1715020800000|2024-05-06 18:40:00|750.5|749.5|751.3|750.3|751.3|750.3|750.4|749.4|28
1715021100000|2024-05-06 18:45:00|751.1|750.1|751.9|750.9|752|751|751.1|750.1|3
1715021400000|2024-05-06 18:50:00|751.8|750.8|752.5|751.5|752.9|751.9|751.5|750.5|65
1715021700000|2024-05-06 18:55:00|752.4|751.4|752.4|751.4|752.6|751.6|752|751|5
1715022000000|2024-05-06 19:00:00|752.3|751.3|752.4|751.4|752.6|751.6|751.9|750.9|7
1715022300000|2024-05-06 19:05:00|752.3|751.3|752.1|751.1|752.5|751.5|752|751|5
1715022600000|2024-05-06 19:10:00|752.3|751.3|751.6|750.6|752.3|751.3|751.6|750.6|70
1715022900000|2024-05-06 19:15:00|751.5|750.5|749.6|748.6|751.6|750.6|749.6|748.6|59
1715023200000|2024-05-06 19:20:00|750|749|750.4|749.4|750.5|749.5|750|749|96
1715023500000|2024-05-06 19:25:00|750.5|749.5|750.5|749.5|750.6|749.6|750.4|749.4|4
1715023800000|2024-05-06 19:30:00|750.6|749.6|750.4|749.4|750.6|749.6|750.3|749.3|43
1715024100000|2024-05-06 19:35:00|750.5|749.5|750.3|749.3|750.5|749.5|750.1|749.1|93
1715024400000|2024-05-06 19:40:00|750.1|749.1|750.3|749.3|750.4|749.4|750.1|749.1|0
1715024700000|2024-05-06 19:45:00|750.4|749.4|750.6|749.6|750.6|749.6|750.4|749.4|6
1715025000000|2024-05-06 19:50:00|750.5|749.5|751|750|751.1|750.1|750.5|749.5|9
1715025300000|2024-05-06 19:55:00|750.9|749.9|751|750|751.1|750.1|750.9|749.9|22
1715025600000|2024-05-06 20:00:00|750.9|749.9|750.6|749.6|751.1|750.1|750.6|749.6|1
1715025900000|2024-05-06 20:05:00|750.8|749.8|750.5|749.5|750.8|749.8|750.5|749.5|0
1715026200000|2024-05-06 20:10:00|750.4|749.4|750.4|749.4|750.5|749.5|750.3|749.3|8
1715026500000|2024-05-06 20:15:00|750.5|749.5|750.5|749.5|750.6|749.6|750.4|749.4|1
1715026800000|2024-05-06 20:20:00|750.6|749.6|750.5|749.5|750.8|749.8|750.5|749.5|0
1715027100000|2024-05-06 20:25:00|750.6|749.6|750.8|749.8|750.8|749.8|750.3|749.3|0
1715027400000|2024-05-06 20:30:00|750.6|749.6|751.5|750.5|751.6|750.6|750.6|749.6|1
1715027700000|2024-05-06 20:35:00|751.6|750.6|751.5|750.5|751.6|750.6|751.5|750.5|3
1715028000000|2024-05-06 20:40:00|751.6|750.6|751.4|750.4|751.6|750.6|751.4|750.4|0
1715028300000|2024-05-06 20:45:00|751.5|750.5|751.5|750.5|751.6|750.6|751.4|750.4|0
1715028600000|2024-05-06 20:50:00|751.6|750.6|751.8|750.8|751.8|750.8|751.5|750.5|1
1715028900000|2024-05-06 20:55:00|751.5|750.5|751.4|750.4|751.6|750.6|751.3|750.3|20
1715029200000|2024-05-06 21:00:00|752.4|749.4|752.4|749.4|752.6|749.6|752.4|749.4|0
1715030100000|2024-05-06 21:15:00|752.5|749.5|752.4|749.4|752.5|749.5|752.4|749.4|0
1715030700000|2024-05-06 21:25:00|752.1|751.1|752.1|751.1|752.1|751.1|752.1|751.1|0
1715031300000|2024-05-06 21:35:00|752|751|751.6|750.6|752.3|751.1|751.6|749.1|0
1715032200000|2024-05-06 21:50:00|751.8|750.8|752.9|749.9|752.9|750.8|751.8|749.9|0
1715040000000|2024-05-07 00:00:00|752.6|751.6|753|752|753.3|752.3|752.4|751.4|1
1715040300000|2024-05-07 00:05:00|752.9|751.9|753.3|752.3|753.3|752.3|752.9|751.9|0
1715040600000|2024-05-07 00:10:00|752.8|751.8|752|751|752.8|751.8|751.9|750.9|128
1715040900000|2024-05-07 00:15:00|752.1|751.1|752.9|751.9|753|752|752.1|751.1|0
1715041200000|2024-05-07 00:20:00|753|752|753|752|753|752|752.9|751.9|0
1715041500000|2024-05-07 00:25:00|752.8|751.8|752.8|751.8|752.8|751.8|752.5|751.5|0
1715041800000|2024-05-07 00:30:00|752.9|751.9|751.9|750.9|752.9|751.9|751.9|750.9|0
1715042100000|2024-05-07 00:35:00|752|751|752|751|752.1|751.1|751.9|750.9|0
1715042400000|2024-05-07 00:40:00|752.1|751.1|752.5|751.5|752.5|751.5|752.1|751.1|0
1715042700000|2024-05-07 00:45:00|752.3|751.3|751.9|750.9|752.6|751.6|751.8|750.8|0
1715043000000|2024-05-07 00:50:00|751.8|750.8|752|751|752|751|751.8|750.8|0
1715043300000|2024-05-07 00:55:00|751.9|750.9|752|751|752|751|751.8|750.8|0
1715043600000|2024-05-07 01:00:00|752.3|751.3|752.1|751.1|752.8|751.8|752|751|0
1715043900000|2024-05-07 01:05:00|752|751|752|751|752.3|751.3|751.8|750.8|0
1715044200000|2024-05-07 01:10:00|751.9|750.9|751|750|752|751|750.9|749.9|0
1715044500000|2024-05-07 01:15:00|751.1|750.1|751.1|750.1|751.5|750.5|751|750|0
1715044800000|2024-05-07 01:20:00|751.3|750.3|751|750|751.3|750.3|751|750|0
1715045100000|2024-05-07 01:25:00|750.9|749.9|750.8|749.8|751|750|750.5|749.5|0
1715045400000|2024-05-07 01:30:00|750.5|749.5|751.1|750.1|751.1|750.1|750|749|0
1715045700000|2024-05-07 01:35:00|751|750|750.8|749.8|751.1|750.1|750.3|749.3|0
1715046000000|2024-05-07 01:40:00|750.9|749.9|750.3|749.3|750.9|749.9|750.1|749.1|0
1715046300000|2024-05-07 01:45:00|750.4|749.4|750|749|750.5|749.5|750|749|0
1715046600000|2024-05-07 01:50:00|750.3|749.3|750.3|749.3|750.3|749.3|749.8|748.8|0
1715046900000|2024-05-07 01:55:00|750.4|749.4|750.5|749.5|750.9|749.9|750.4|749.4|0
1715047200000|2024-05-07 02:00:00|750.6|749.6|750.5|749.5|751|750|750.3|749.3|0
1715047500000|2024-05-07 02:05:00|750.6|749.6|750.8|749.8|750.8|749.8|750.5|749.5|0
1715047800000|2024-05-07 02:10:00|750.6|749.6|750|749|750.8|749.8|749.3|748.3|96
1715048100000|2024-05-07 02:15:00|749.8|748.8|748|747|749.8|748.8|747.8|746.8|171
1715048400000|2024-05-07 02:20:00|748.1|747.1|749|748|749|748|748.1|747.1|1
1715048700000|2024-05-07 02:25:00|749.1|748.1|749|748|749.3|748.3|748.8|747.8|51
1715049000000|2024-05-07 02:30:00|748.9|747.9|750|749|750|749|748.9|747.9|40
1715049300000|2024-05-07 02:35:00|750.1|749.1|750.4|749.4|750.4|749.4|749.5|748.5|1
1715049600000|2024-05-07 02:40:00|750.3|749.3|750.8|749.8|751.3|750.3|750.3|749.3|21
1715049900000|2024-05-07 02:45:00|751|750|751.3|750.3|751.6|750.6|751|750|0
1715050200000|2024-05-07 02:50:00|751.5|750.5|751.9|750.9|752.1|751.1|751.3|750.3|0
1715050500000|2024-05-07 02:55:00|751.8|750.8|751.3|750.3|751.8|750.8|751.3|750.3|0
1715050800000|2024-05-07 03:00:00|751.5|750.5|751.5|750.5|751.8|750.8|751.5|750.5|0
1715051100000|2024-05-07 03:05:00|751.6|750.6|752|751|752.3|751.3|751.5|750.5|0
1715051400000|2024-05-07 03:10:00|751.8|750.8|752|751|752.3|751.3|751.6|750.6|1
1715051700000|2024-05-07 03:15:00|751.9|750.9|751.8|750.8|752|751|751.5|750.5|0
1715052000000|2024-05-07 03:20:00|751.6|750.6|751.6|750.6|751.8|750.8|751.6|750.6|0
1715052300000|2024-05-07 03:25:00|751.8|750.8|751.8|750.8|752|751|751.6|750.6|0
1715052600000|2024-05-07 03:30:00|751.9|750.9|751.6|750.6|752|751|751.5|750.5|0
1715052900000|2024-05-07 03:35:00|751.8|750.8|751.5|750.5|751.8|750.8|751.4|750.4|6
1715053200000|2024-05-07 03:40:00|751.4|750.4|751.5|750.5|751.6|750.6|751.4|750.4|0
1715053500000|2024-05-07 03:45:00|751.8|750.8|751.5|750.5|751.8|750.8|751.3|750.3|0
1715053800000|2024-05-07 03:50:00|751.3|750.3|751.5|750.5|751.5|750.5|751.3|750.3|0
1715054100000|2024-05-07 03:55:00|751.6|750.6|751.5|750.5|751.8|750.8|751.3|750.3|2
1715054400000|2024-05-07 04:00:00|751.3|750.3|751.5|750.5|751.5|750.5|751.3|750.3|0
1715054700000|2024-05-07 04:05:00|751.4|750.4|751.5|750.5|751.5|750.5|751.4|750.4|0
1715055000000|2024-05-07 04:10:00|751.4|750.4|751.8|750.8|751.8|750.8|751.3|750.3|0
1715055300000|2024-05-07 04:15:00|751.6|750.6|751.5|750.5|751.8|750.8|751.5|750.5|0
1715055600000|2024-05-07 04:20:00|751.8|750.8|751.8|750.8|751.8|750.8|751.6|750.6|0
1715055900000|2024-05-07 04:25:00|751.6|750.6|751.8|750.8|751.8|750.8|751.6|750.6|0
1715056200000|2024-05-07 04:30:00|751.6|750.6|751.3|750.3|751.8|750.8|749.6|748.6|46
1715056500000|2024-05-07 04:35:00|751.1|750.1|751|750|751.3|750.3|751|750|0
1715056800000|2024-05-07 04:40:00|750.9|749.9|751|750|751|750|750.9|749.9|0
1715057100000|2024-05-07 04:45:00|750.9|749.9|750.8|749.8|751|750|750.8|749.8|0
1715057400000|2024-05-07 04:50:00|750.6|749.6|750.8|749.8|750.8|749.8|750.5|749.5|0
1715057700000|2024-05-07 04:55:00|750.9|749.9|750.8|749.8|750.9|749.9|750.6|749.6|0
1715058000000|2024-05-07 05:00:00|750.9|749.9|750.8|749.8|751|750|750.8|749.8|0
1715058300000|2024-05-07 05:05:00|750.6|749.6|750.8|749.8|750.8|749.8|750.5|749.5|0
1715058600000|2024-05-07 05:10:00|750.5|749.5|751|750|751.1|750.1|750.5|749.5|1
1715058900000|2024-05-07 05:15:00|750.9|749.9|751.5|750.5|751.5|750.5|750.8|749.8|10
1715059200000|2024-05-07 05:20:00|751.3|750.3|751|750|751.3|750.3|751|750|0
1715059500000|2024-05-07 05:25:00|750.9|749.9|751|750|751.1|750.1|750.9|749.9|0
1715059800000|2024-05-07 05:30:00|750.9|749.9|751.5|750.5|751.5|750.5|750.5|749.5|0
1715060100000|2024-05-07 05:35:00|751.4|750.4|751.5|750.5|751.5|750.5|751.4|750.4|0
1715060400000|2024-05-07 05:40:00|751.6|750.6|751.8|750.8|751.8|750.8|751.5|750.5|0
1715060700000|2024-05-07 05:45:00|751.9|750.9|751.8|750.8|751.9|750.9|751.8|750.8|3
1715061000000|2024-05-07 05:50:00|751.6|750.6|751.8|750.8|751.9|750.9|751.1|750.1|4
1715061300000|2024-05-07 05:55:00|751.9|750.9|751.9|750.9|751.9|750.9|751.9|750.9|0
1715061600000|2024-05-07 06:00:00|751.8|750.8|751.8|750.8|751.9|750.9|751.5|750.5|6
1715061900000|2024-05-07 06:05:00|751.6|750.6|751.5|750.5|751.8|750.8|751.3|750.3|3
1715062200000|2024-05-07 06:10:00|751.3|750.3|751.3|750.3|751.4|750.4|751|750|0
1715062500000|2024-05-07 06:15:00|751|750|750.3|749.3|751.3|750.3|750.3|749.3|12
1715062800000|2024-05-07 06:20:00|750|749|750.3|749.3|750.5|749.5|750|749|0
1715063100000|2024-05-07 06:25:00|750.4|749.4|750.3|749.3|750.5|749.5|750.3|749.3|16
1715063400000|2024-05-07 06:30:00|750|749|750.5|749.5|750.5|749.5|750|749|8
1715063700000|2024-05-07 06:35:00|750.4|749.4|749.9|748.9|750.4|749.4|749.6|748.6|67
1715064000000|2024-05-07 06:40:00|749.8|748.8|750.1|749.1|750.3|749.3|749.6|748.6|64
1715064300000|2024-05-07 06:45:00|750.3|749.3|750.4|749.4|750.4|749.4|750|749|17
1715064600000|2024-05-07 06:50:00|750.5|749.5|750.6|749.6|750.8|749.8|750.4|749.4|14
1715064900000|2024-05-07 06:55:00|750.8|749.8|750.6|749.6|751|750|750.5|749.5|13
1715065200000|2024-05-07 07:00:00|750.8|749.8|749.9|748.9|751.4|750.4|749.6|748.6|95
1715065500000|2024-05-07 07:05:00|749.8|748.8|750.3|749.3|750.4|749.4|749.5|748.5|6
1715065800000|2024-05-07 07:10:00|750.4|749.4|750.4|749.4|750.9|749.9|749.8|748.8|18
1715066100000|2024-05-07 07:15:00|750.3|749.3|751|750|751|750|750|749|35
1715066400000|2024-05-07 07:20:00|750.9|749.9|750.4|749.4|751|750|749.9|748.9|49
1715066700000|2024-05-07 07:25:00|750.1|749.1|750.4|749.4|751.1|750.1|750.1|749.1|64
1715067000000|2024-05-07 07:30:00|750.1|749.1|750.1|749.1|750.8|749.8|749.9|748.9|35
1715067300000|2024-05-07 07:35:00|750.3|749.3|750.6|749.6|750.8|749.8|749.9|748.9|347
1715067600000|2024-05-07 07:40:00|750.5|749.5|751.5|750.5|751.5|750.5|750.4|749.4|19
1715067900000|2024-05-07 07:45:00|751.4|750.4|750|749|751.4|750.4|749.9|748.9|54
1715068200000|2024-05-07 07:50:00|750.1|749.1|749.9|748.9|750.1|749.1|749.5|748.5|18
1715068500000|2024-05-07 07:55:00|749.6|748.6|751|750|751|750|749.5|748.5|120
1715068800000|2024-05-07 08:00:00|751.1|750.1|752.8|751.8|753.9|752.9|751.1|750.1|200
1715069100000|2024-05-07 08:05:00|752.6|751.6|753.6|752.6|754|753|752.5|751.5|80
1715069400000|2024-05-07 08:10:00|753.5|752.5|753|752|753.9|752.9|752.6|751.6|107
1715069700000|2024-05-07 08:15:00|752.9|751.9|752.8|751.8|753.4|752.4|752.8|751.8|79
1715070000000|2024-05-07 08:20:00|752.9|751.9|752|751|753|752|751.4|750.4|51
1715070300000|2024-05-07 08:25:00|752.1|751.1|752.3|751.3|752.6|751.6|751.8|750.8|79
1715070600000|2024-05-07 08:30:00|752.1|751.1|753.8|752.8|754.1|753.1|751.6|750.6|141
1715070900000|2024-05-07 08:35:00|753.6|752.6|752.6|751.6|754.1|753.1|752.3|751.3|106
1715071200000|2024-05-07 08:40:00|752.5|751.5|752.1|751.1|752.9|751.9|751.9|750.9|56
1715071500000|2024-05-07 08:45:00|752.3|751.3|752.9|751.9|752.9|751.9|752.1|751.1|10
1715071800000|2024-05-07 08:50:00|752.8|751.8|753|752|753.1|752.1|751|750|270
1715072100000|2024-05-07 08:55:00|752.9|751.9|752.5|751.5|753|752|752.3|751.3|37
1715072400000|2024-05-07 09:00:00|752.6|751.6|750.8|749.8|752.6|751.6|750.1|749.1|99
1715072700000|2024-05-07 09:05:00|751|750|751.3|750.3|751.5|750.5|750.8|749.8|7
1715073000000|2024-05-07 09:10:00|751.4|750.4|752.6|751.6|752.6|751.6|751.1|750.1|75
1715073300000|2024-05-07 09:15:00|752.4|751.4|751.9|750.9|752.4|751.4|751.3|750.3|51
1715073600000|2024-05-07 09:20:00|752|751|751.9|750.9|752.4|751.4|751.1|750.1|94
1715073900000|2024-05-07 09:25:00|752.1|751.1|752.1|751.1|752.3|751.3|751.6|750.6|74
1715074200000|2024-05-07 09:30:00|752|751|751.4|750.4|752.4|751.4|751.3|750.3|25
1715074500000|2024-05-07 09:35:00|751.1|750.1|751|750|751.3|750.3|750.6|749.6|87
1715074800000|2024-05-07 09:40:00|750.9|749.9|750.1|749.1|750.9|749.9|749.8|748.8|51
1715075100000|2024-05-07 09:45:00|749.9|748.9|750.1|749.1|750.4|749.4|749.9|748.9|74
1715075400000|2024-05-07 09:50:00|750.3|749.3|749.4|748.4|750.5|749.5|749.4|748.4|117
1715075700000|2024-05-07 09:55:00|749.1|748.1|748.1|747.1|749.4|748.4|748|747|128
1715076000000|2024-05-07 10:00:00|748|747|747.6|746.6|748.1|747.1|747.4|746.4|156
1715076300000|2024-05-07 10:05:00|747.8|746.8|748.6|747.6|748.8|747.8|747.6|746.6|63
1715076600000|2024-05-07 10:10:00|748.5|747.5|748.9|747.9|748.9|747.9|748.5|747.5|45
1715076900000|2024-05-07 10:15:00|748.6|747.6|748.6|747.6|748.8|747.8|747.9|746.9|42
1715077200000|2024-05-07 10:20:00|748.8|747.8|747.6|746.6|748.8|747.8|747.4|746.4|46
1715077500000|2024-05-07 10:25:00|747.5|746.5|747.6|746.6|747.9|746.9|747.4|746.4|72
1715077800000|2024-05-07 10:30:00|747.5|746.5|747.5|746.5|747.6|746.6|747|746|125
1715078100000|2024-05-07 10:35:00|747.6|746.6|746.6|745.6|747.6|746.6|746.5|745.5|74
1715078400000|2024-05-07 10:40:00|747|746|746.9|745.9|747.1|746.1|746.8|745.8|44
1715078700000|2024-05-07 10:45:00|746.8|745.8|746.4|745.4|747.3|746.3|746.4|745.4|25
1715079000000|2024-05-07 10:50:00|746.5|745.5|747.8|746.8|747.9|746.9|746.1|745.1|109
1715079300000|2024-05-07 10:55:00|747.9|746.9|747.8|746.8|748.1|747.1|747.3|746.3|109
1715079600000|2024-05-07 11:00:00|747.6|746.6|747.9|746.9|748.6|747.6|747.6|746.6|83
1715079900000|2024-05-07 11:05:00|748.1|747.1|747.9|746.9|748.3|747.3|747.4|746.4|30
1715080200000|2024-05-07 11:10:00|747.8|746.8|747.4|746.4|747.8|746.8|747|746|45
1715080500000|2024-05-07 11:15:00|747.3|746.3|748|747|748.1|747.1|747.3|746.3|39
1715080800000|2024-05-07 11:20:00|747.9|746.9|747.4|746.4|747.9|746.9|747.3|746.3|5
1715081100000|2024-05-07 11:25:00|747.6|746.6|747.8|746.8|748|747|747.4|746.4|181
1715081400000|2024-05-07 11:30:00|747.6|746.6|748.6|747.6|748.6|747.6|747.4|746.4|90
1715081700000|2024-05-07 11:35:00|748.5|747.5|748.1|747.1|748.6|747.6|748|747|18
1715082000000|2024-05-07 11:40:00|748|747|748.4|747.4|748.4|747.4|748|747|3
1715082300000|2024-05-07 11:45:00|748.3|747.3|748.5|747.5|748.6|747.6|748.1|747.1|23
1715082600000|2024-05-07 11:50:00|748.6|747.6|748.8|747.8|748.9|747.9|748.1|747.1|159
1715082900000|2024-05-07 11:55:00|748.6|747.6|747.8|746.8|748.8|747.8|747.6|746.6|40
1715083200000|2024-05-07 12:00:00|747.6|746.6|747.4|746.4|748.4|747.4|746.9|745.9|704
1715083500000|2024-05-07 12:05:00|747.3|746.3|747.8|746.8|748.1|747.1|747.1|746.1|398
1715083800000|2024-05-07 12:10:00|747.6|746.6|747.9|746.9|748.1|747.1|747.1|746.1|51
1715084100000|2024-05-07 12:15:00|747.8|746.8|748.3|747.3|748.5|747.5|747.5|746.5|55
1715084400000|2024-05-07 12:20:00|748.1|747.1|748.4|747.4|748.4|747.4|747.6|746.6|42
1715084700000|2024-05-07 12:25:00|748.3|747.3|748.3|747.3|748.6|747.6|747.8|746.8|17
1715085000000|2024-05-07 12:30:00|748.1|747.1|746.9|745.9|748.4|747.4|746.5|745.5|1842
1715085300000|2024-05-07 12:35:00|747|746|746.3|745.3|747.1|746.1|745.8|744.8|91
1715085600000|2024-05-07 12:40:00|746.1|745.1|746.1|745.1|746.4|745.4|745.6|744.6|27
1715085900000|2024-05-07 12:45:00|746.3|745.3|746.1|745.1|746.3|745.3|745.9|744.9|37
1715086200000|2024-05-07 12:50:00|746|745|745.1|744.1|746|745|744.9|743.9|77
1715086500000|2024-05-07 12:55:00|745|744|743.1|742.1|745.1|744.1|742.9|741.9|711
1715086800000|2024-05-07 13:00:00|742.9|741.9|741.6|740.6|743.9|742.9|741.6|740.6|1468
1715087100000|2024-05-07 13:05:00|741.4|740.4|740.6|739.6|741.5|740.5|739.9|738.9|524
1715087400000|2024-05-07 13:10:00|740.5|739.5|742.9|741.9|743.1|742.1|739.9|738.9|141
1715087700000|2024-05-07 13:15:00|743.1|742.1|745.5|744.5|745.5|744.5|742.6|741.6|251
1715088000000|2024-05-07 13:20:00|745.4|744.4|746.5|745.5|746.5|745.5|745.4|744.4|284
1715088300000|2024-05-07 13:25:00|746.4|745.4|746.8|745.8|747.4|746.4|746.4|745.4|262
1715088600000|2024-05-07 13:30:00|746.9|745.9|747.8|746.8|749.1|748.1|746.6|745.6|130
1715088900000|2024-05-07 13:35:00|747.6|746.6|747.9|746.9|748.3|747.3|747|746|95
1715089200000|2024-05-07 13:40:00|748.1|747.1|747.1|746.1|748.3|747.3|746.9|745.9|124
1715089500000|2024-05-07 13:45:00|747.3|746.3|745.9|744.9|747.4|746.4|745.6|744.6|109
1715089800000|2024-05-07 13:50:00|745.8|744.8|746.8|745.8|747.5|746.5|745.6|744.6|64
1715090100000|2024-05-07 13:55:00|746.9|745.9|746.4|745.4|746.9|745.9|746.1|745.1|65
1715090400000|2024-05-07 14:00:00|746.3|745.3|745.6|744.6|746.3|745.3|744.6|743.6|58
1715090700000|2024-05-07 14:05:00|745.9|744.9|746|745|746.1|745.1|744.8|743.8|54
1715091000000|2024-05-07 14:10:00|745.9|744.9|746.4|745.4|746.6|745.6|745.6|744.6|687
1715091300000|2024-05-07 14:15:00|746.1|745.1|745.9|744.9|746.4|745.4|745.4|744.4|381
1715091600000|2024-05-07 14:20:00|745.8|744.8|745.9|744.9|746.3|745.3|745.5|744.5|382
1715091900000|2024-05-07 14:25:00|746|745|746.6|745.6|747.3|746.3|746|745|84
1715092200000|2024-05-07 14:30:00|746.4|745.4|747.4|746.4|747.5|746.5|746.3|745.3|626
1715092500000|2024-05-07 14:35:00|747|746|746.4|745.4|747.5|746.5|745.9|744.9|161
1715092800000|2024-05-07 14:40:00|746.1|745.1|746.3|745.3|746.8|745.8|744.1|743.1|259
1715093100000|2024-05-07 14:45:00|746.1|745.1|746.6|745.6|747.3|746.3|745.6|744.6|468
1715093400000|2024-05-07 14:50:00|746.4|745.4|749.4|748.4|749.9|748.9|746.4|745.4|1131
1715093700000|2024-05-07 14:55:00|749.3|748.3|748.5|747.5|749.4|748.4|748|747|48
1715094000000|2024-05-07 15:00:00|748.6|747.6|748.3|747.3|749.1|748.1|747.9|746.9|240
1715094300000|2024-05-07 15:05:00|748.4|747.4|750.1|749.1|750.6|749.6|748.1|747.1|799
1715094600000|2024-05-07 15:10:00|750|749|749.4|748.4|750.4|749.4|748.9|747.9|351
1715094900000|2024-05-07 15:15:00|749.6|748.6|749.6|748.6|750.3|749.3|748.5|747.5|321
1715095200000|2024-05-07 15:20:00|749.8|748.8|749.8|748.8|750|749|749.1|748.1|209
1715095500000|2024-05-07 15:25:00|749.6|748.6|750.4|749.4|751.3|750.3|749.1|748.1|1988
1715095800000|2024-05-07 15:30:00|750.3|749.3|749.6|748.6|750.5|749.5|749.4|748.4|266
1715096100000|2024-05-07 15:35:00|749.8|748.8|748.9|747.9|750.1|749.1|748.1|747.1|132
1715096400000|2024-05-07 15:40:00|749.1|748.1|750.8|749.8|750.9|749.9|749.1|748.1|58
1715096700000|2024-05-07 15:45:00|750.5|749.5|750.4|749.4|751.1|750.1|749.9|748.9|966
1715097000000|2024-05-07 15:50:00|750.3|749.3|751.1|750.1|751.4|750.4|749.9|748.9|729
1715097300000|2024-05-07 15:55:00|751.3|750.3|751.9|750.9|752.1|751.1|751.1|750.1|189
1715097600000|2024-05-07 16:00:00|752|751|752.3|751.3|752.4|751.4|751.6|750.6|58
1715097900000|2024-05-07 16:05:00|752.4|751.4|754.6|753.6|754.9|753.9|752.1|751.1|276
1715098200000|2024-05-07 16:10:00|754.4|753.4|755.4|754.4|755.8|754.8|754.1|753.1|101
1715098500000|2024-05-07 16:15:00|755|754|754.6|753.6|755|754|753.4|752.4|148
1715098800000|2024-05-07 16:20:00|754.8|753.8|754.5|753.5|755|754|754.3|753.3|222
1715099100000|2024-05-07 16:25:00|754.4|753.4|755|754|755.5|754.5|754.1|753.1|96
1715099400000|2024-05-07 16:30:00|755.1|754.1|754.8|753.8|755.6|754.6|754.4|753.4|43
1715099700000|2024-05-07 16:35:00|754.9|753.9|755.1|754.1|755.3|754.3|754.1|753.1|78
1715100000000|2024-05-07 16:40:00|755|754|754.5|753.5|755.4|754.4|754.4|753.4|115
1715100300000|2024-05-07 16:45:00|754.4|753.4|754.5|753.5|754.6|753.6|754.1|753.1|39
1715100600000|2024-05-07 16:50:00|754.4|753.4|753.9|752.9|754.5|753.5|753.1|752.1|41
1715100900000|2024-05-07 16:55:00|753.8|752.8|754.3|753.3|754.4|753.4|753.6|752.6|64
1715101200000|2024-05-07 17:00:00|754.4|753.4|754.4|753.4|757.1|756.1|754.1|753.1|240
1715101500000|2024-05-07 17:05:00|754.3|753.3|754.9|753.9|755.3|754.3|753.9|752.9|23
1715101800000|2024-05-07 17:10:00|754.8|753.8|755.5|754.5|755.6|754.6|754.1|753.1|10
1715102100000|2024-05-07 17:15:00|755.6|754.6|755.8|754.8|756|755|755.3|754.3|37
1715102400000|2024-05-07 17:20:00|755.9|754.9|756.6|755.6|756.6|755.6|755.9|754.9|9
1715102700000|2024-05-07 17:25:00|756.8|755.8|756.6|755.6|757.1|756.1|756.3|755.3|23
1715103000000|2024-05-07 17:30:00|756.8|755.8|756.4|755.4|756.8|755.8|755.8|754.8|21
1715103300000|2024-05-07 17:35:00|756.6|755.6|755.8|754.8|756.9|755.9|755.5|754.5|54
1715103600000|2024-05-07 17:40:00|755.6|754.6|755.5|754.5|755.9|754.9|755|754|14
1715103900000|2024-05-07 17:45:00|755.4|754.4|755.4|754.4|755.8|754.8|754.8|753.8|59
1715104200000|2024-05-07 17:50:00|755.1|754.1|755|754|755.4|754.4|754.6|753.6|22
1715104500000|2024-05-07 17:55:00|754.9|753.9|754.4|753.4|755|754|754.4|753.4|42
1715104800000|2024-05-07 18:00:00|754.5|753.5|753.4|752.4|754.9|753.9|753.4|752.4|159
1715105100000|2024-05-07 18:05:00|753.3|752.3|753.9|752.9|754.3|753.3|753.1|752.1|52
1715105400000|2024-05-07 18:10:00|753.8|752.8|754|753|754.4|753.4|753.5|752.5|14
1715105700000|2024-05-07 18:15:00|754.1|753.1|753.8|752.8|754.5|753.5|753.5|752.5|18
1715106000000|2024-05-07 18:20:00|753.9|752.9|753|752|754|753|752.9|751.9|26
1715106300000|2024-05-07 18:25:00|752.9|751.9|752.3|751.3|753.9|752.9|751.9|750.9|673
1715106600000|2024-05-07 18:30:00|752.4|751.4|752.4|751.4|752.6|751.6|752.1|751.1|284
1715106900000|2024-05-07 18:35:00|752.3|751.3|752.5|751.5|752.6|751.6|752.1|751.1|49
1715107200000|2024-05-07 18:40:00|752.6|751.6|753|752|753.1|752.1|752.5|751.5|24
1715107500000|2024-05-07 18:45:00|753.1|752.1|752.6|751.6|753.1|752.1|752.5|751.5|0
1715107800000|2024-05-07 18:50:00|752.5|751.5|752.8|751.8|752.9|751.9|752.5|751.5|4
1715108100000|2024-05-07 18:55:00|752.9|751.9|752.9|751.9|753|752|752.6|751.6|3
1715108400000|2024-05-07 19:00:00|752.8|751.8|753.1|752.1|753.4|752.4|752.4|751.4|49
1715108700000|2024-05-07 19:05:00|753|752|752.4|751.4|753|752|752.3|751.3|162
1715109000000|2024-05-07 19:10:00|752.3|751.3|752.4|751.4|752.4|751.4|752.3|751.3|2
1715109300000|2024-05-07 19:15:00|752.3|751.3|752.3|751.3|752.4|751.4|752.3|751.3|1
1715109600000|2024-05-07 19:20:00|752.1|751.1|752.3|751.3|752.3|751.3|752|751|33
1715109900000|2024-05-07 19:25:00|752.4|751.4|752.4|751.4|752.5|751.5|752.3|751.3|1
1715110200000|2024-05-07 19:30:00|752.5|751.5|752.4|751.4|752.5|751.5|752.1|751.1|3
1715110500000|2024-05-07 19:35:00|752.3|751.3|752.4|751.4|752.4|751.4|752.1|751.1|3
1715110800000|2024-05-07 19:40:00|752.3|751.3|752.4|751.4|752.4|751.4|752.3|751.3|1
1715111100000|2024-05-07 19:45:00|752.3|751.3|752.5|751.5|752.5|751.5|752.1|751.1|5
1715111400000|2024-05-07 19:50:00|752.4|751.4|752.1|751.1|752.4|751.4|752.1|751.1|9
1715111700000|2024-05-07 19:55:00|752.3|751.3|752.4|751.4|752.5|751.5|752.1|751.1|16
1715112000000|2024-05-07 20:00:00|752.5|751.5|752.5|751.5|752.6|751.6|752.4|751.4|1
1715112300000|2024-05-07 20:05:00|752.6|751.6|752.6|751.6|753|752|752.5|751.5|1
1715112600000|2024-05-07 20:10:00|752.5|751.5|752.6|751.6|752.8|751.8|752.5|751.5|0
1715112900000|2024-05-07 20:15:00|752.8|751.8|752.8|751.8|752.9|751.9|752.8|751.8|0
1715113200000|2024-05-07 20:20:00|752.6|751.6|752.5|751.5|752.8|751.8|752.5|751.5|0
1715113500000|2024-05-07 20:25:00|752.6|751.6|752.3|751.3|752.6|751.6|752.1|751.1|11
1715113800000|2024-05-07 20:30:00|752|751|750|749|752.1|751.1|750|749|5
1715114100000|2024-05-07 20:35:00|749.9|748.9|749.9|748.9|750|749|749.4|748.4|2
1715114400000|2024-05-07 20:40:00|749.8|748.8|749.4|748.4|749.8|748.8|749.4|748.4|0
1715114700000|2024-05-07 20:45:00|749.5|748.5|749.8|748.8|749.8|748.8|749.3|748.3|12
1715115000000|2024-05-07 20:50:00|749.9|748.9|750.4|749.4|750.4|749.4|749.8|748.8|0
1715115300000|2024-05-07 20:55:00|750.3|749.3|750.4|749.4|751|750|750.3|749.3|50
1715115600000|2024-05-07 21:00:00|751.6|748.6|751.6|748.6|752|749|751.4|748.4|0
1715116800000|2024-05-07 21:20:00|751.5|748.5|751.6|748.6|751.6|748.6|751.5|748.5|0
1715117100000|2024-05-07 21:25:00|751.5|748.5|751.3|748.3|752.1|750.4|751|748.3|1
1715117400000|2024-05-07 21:30:00|751|748|751|748|751|748|750.9|747.9|0
1715118000000|2024-05-07 21:40:00|751.1|748.1|751.1|748.1|751.1|748.1|751.1|748.1|0
1715118300000|2024-05-07 21:45:00|751|748|751.1|748.1|751.1|748.1|751|748|0
1715118600000|2024-05-07 21:50:00|751.3|748.3|751.3|748.3|751.3|748.3|751.3|748.3|0
1715126400000|2024-05-08 00:00:00|750.1|749.1|749.4|748.4|750.3|749.3|749.3|748.3|1
1715126700000|2024-05-08 00:05:00|749.5|748.5|750|749|750.1|749.1|749.4|748.4|3
1715127000000|2024-05-08 00:10:00|749.9|748.9|749.5|748.5|749.9|748.9|749.4|748.4|0
1715127300000|2024-05-08 00:15:00|749.4|748.4|749.4|748.4|749.6|748.6|749.3|748.3|0
1715127600000|2024-05-08 00:20:00|749.5|748.5|749.5|748.5|749.6|748.6|749.4|748.4|0
1715127900000|2024-05-08 00:25:00|749.4|748.4|749.4|748.4|749.6|748.6|749.4|748.4|0
1715128200000|2024-05-08 00:30:00|749.5|748.5|749.4|748.4|749.6|748.6|749.4|748.4|0
1715128500000|2024-05-08 00:35:00|749.1|748.1|749.3|748.3|749.3|748.3|749.1|748.1|0
1715128800000|2024-05-08 00:40:00|749.4|748.4|749.4|748.4|749.4|748.4|749.3|748.3|0
1715129100000|2024-05-08 00:45:00|749.5|748.5|749.5|748.5|749.8|748.8|749.5|748.5|0
1715129400000|2024-05-08 00:50:00|749.6|748.6|749.6|748.6|749.6|748.6|749.5|748.5|0
1715129700000|2024-05-08 00:55:00|749.8|748.8|749.9|748.9|750|749|749.6|748.6|1
1715130000000|2024-05-08 01:00:00|749.8|748.8|750.3|749.3|750.3|749.3|749.8|748.8|0
1715130300000|2024-05-08 01:05:00|750.1|749.1|749.9|748.9|750.4|749.4|749.9|748.9|0
1715130600000|2024-05-08 01:10:00|750|749|749.9|748.9|750|749|749.8|748.8|0
1715130900000|2024-05-08 01:15:00|749.8|748.8|749.8|748.8|750.3|749.3|749.8|748.8|4
1715131200000|2024-05-08 01:20:00|749.9|748.9|749|748|749.9|748.9|748.6|747.6|6
1715131500000|2024-05-08 01:25:00|749.1|748.1|749|748|749.3|748.3|748.9|747.9|2
1715131800000|2024-05-08 01:30:00|749.3|748.3|748.8|747.8|749.3|748.3|748.8|747.8|1
1715132100000|2024-05-08 01:35:00|748.9|747.9|749.1|748.1|749.3|748.3|748.8|747.8|0
1715132400000|2024-05-08 01:40:00|749|748|749.1|748.1|749.5|748.5|749|748|0
1715132700000|2024-05-08 01:45:00|749|748|749.3|748.3|749.4|748.4|748.8|747.8|0
1715133000000|2024-05-08 01:50:00|749.1|748.1|749|748|749.3|748.3|749|748|15
1715133300000|2024-05-08 01:55:00|749.1|748.1|749|748|749.1|748.1|748.9|747.9|0
1715133600000|2024-05-08 02:00:00|748.9|747.9|749.1|748.1|749.4|748.4|748.9|747.9|0
1715133900000|2024-05-08 02:05:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|0
1715134200000|2024-05-08 02:10:00|749|748|749|748|749.1|748.1|748.9|747.9|5
1715134500000|2024-05-08 02:15:00|748.9|747.9|748.4|747.4|749|748|748.4|747.4|0
1715134800000|2024-05-08 02:20:00|748.5|747.5|748.4|747.4|748.5|747.5|748.4|747.4|0
1715135100000|2024-05-08 02:25:00|748.5|747.5|748.3|747.3|748.6|747.6|748.1|747.1|1
1715135400000|2024-05-08 02:30:00|748.1|747.1|748.6|747.6|748.9|747.9|748.1|747.1|0
1715135700000|2024-05-08 02:35:00|748.5|747.5|748.5|747.5|748.9|747.9|748.5|747.5|2
1715136000000|2024-05-08 02:40:00|748.6|747.6|748.3|747.3|748.6|747.6|748.1|747.1|0
1715136300000|2024-05-08 02:45:00|748.4|747.4|748.3|747.3|748.5|747.5|748.1|747.1|0
1715136600000|2024-05-08 02:50:00|748.4|747.4|748.6|747.6|748.8|747.8|748.3|747.3|2
1715136900000|2024-05-08 02:55:00|748.8|747.8|749|748|749|748|748.6|747.6|0
1715137200000|2024-05-08 03:00:00|748.9|747.9|747.6|746.6|749.3|748.3|747.5|746.5|12
1715137500000|2024-05-08 03:05:00|747.5|746.5|748.1|747.1|748.1|747.1|747.5|746.5|2
1715137800000|2024-05-08 03:10:00|748|747|748.3|747.3|748.4|747.4|748|747|0
1715138100000|2024-05-08 03:15:00|748.4|747.4|748.5|747.5|748.5|747.5|748.3|747.3|0
1715138400000|2024-05-08 03:20:00|748.6|747.6|748.4|747.4|748.6|747.6|748.4|747.4|0
1715138700000|2024-05-08 03:25:00|748.3|747.3|748.3|747.3|748.4|747.4|748.3|747.3|83
1715139000000|2024-05-08 03:30:00|748.4|747.4|749.1|748.1|749.1|748.1|748.4|747.4|0
1715139300000|2024-05-08 03:35:00|749|748|749.3|748.3|749.3|748.3|749|748|0
1715139900000|2024-05-08 03:45:00|749.1|748.1|748.8|747.8|749.3|748.3|748.8|747.8|0
1715140800000|2024-05-08 04:00:00|748.5|747.5|748.8|747.8|748.9|747.9|748.5|747.5|0
1715141100000|2024-05-08 04:05:00|748.6|747.6|748.8|747.8|748.8|747.8|748.6|747.6|0
1715141400000|2024-05-08 04:10:00|748.5|747.5|748.5|747.5|748.5|747.5|748.4|747.4|0
1715141700000|2024-05-08 04:15:00|748.4|747.4|748.3|747.3|748.5|747.5|748.3|747.3|0
1715142000000|2024-05-08 04:20:00|748.1|747.1|748.5|747.5|748.5|747.5|748.1|747.1|0
1715142600000|2024-05-08 04:30:00|748.3|747.3|748|747|748.3|747.3|747.8|746.8|0
1715142900000|2024-05-08 04:35:00|747.8|746.8|748|747|748|747|747.8|746.8|0
1715143200000|2024-05-08 04:40:00|748.1|747.1|748|747|748.1|747.1|748|747|102
1715143500000|2024-05-08 04:45:00|747.9|746.9|747.8|746.8|748|747|747.8|746.8|0
1715143800000|2024-05-08 04:50:00|747.6|746.6|747.6|746.6|747.8|746.8|747.6|746.6|0
1715144100000|2024-05-08 04:55:00|747.5|746.5|747.5|746.5|747.6|746.6|747.5|746.5|0
1715144400000|2024-05-08 05:00:00|747.6|746.6|747.5|746.5|747.8|746.8|747.5|746.5|1
1715144700000|2024-05-08 05:05:00|747.6|746.6|747.5|746.5|747.8|746.8|747.5|746.5|0
1715145000000|2024-05-08 05:10:00|747.6|746.6|747.5|746.5|747.6|746.6|747.5|746.5|0
1715145300000|2024-05-08 05:15:00|747.4|746.4|747.6|746.6|747.6|746.6|747.3|746.3|0
1715145600000|2024-05-08 05:20:00|747.5|746.5|747.5|746.5|747.6|746.6|747.1|746.1|0
1715145900000|2024-05-08 05:25:00|747.3|746.3|747.3|746.3|747.3|746.3|747.1|746.1|1
1715146200000|2024-05-08 05:30:00|747.1|746.1|747.5|746.5|747.5|746.5|747.1|746.1|6
1715146500000|2024-05-08 05:35:00|747.4|746.4|747.5|746.5|747.5|746.5|747.3|746.3|0
1715146800000|2024-05-08 05:40:00|747.6|746.6|747.5|746.5|747.8|746.8|747.3|746.3|5
1715147100000|2024-05-08 05:45:00|747.4|746.4|747.3|746.3|747.5|746.5|747.1|746.1|1
1715147400000|2024-05-08 05:50:00|747.4|746.4|747.4|746.4|747.5|746.5|747.1|746.1|0
1715147700000|2024-05-08 05:55:00|747.5|746.5|747.4|746.4|747.5|746.5|747.4|746.4|0
1715148000000|2024-05-08 06:00:00|747|746|746.9|745.9|747.3|746.3|746.8|745.8|20
1715148300000|2024-05-08 06:05:00|746.8|745.8|746.8|745.8|746.8|745.8|746.4|745.4|12
1715148600000|2024-05-08 06:10:00|747|746|747.1|746.1|747.1|746.1|746.8|745.8|6
1715148900000|2024-05-08 06:15:00|747.3|746.3|747.3|746.3|747.4|746.4|747|746|4
1715149200000|2024-05-08 06:20:00|747.4|746.4|747|746|747.4|746.4|747|746|2
1715149500000|2024-05-08 06:25:00|747.1|746.1|746.4|745.4|747.1|746.1|746.4|745.4|31
1715149800000|2024-05-08 06:30:00|746.5|745.5|747.1|746.1|747.1|746.1|746.4|745.4|14
1715150100000|2024-05-08 06:35:00|747.4|746.4|746.9|745.9|747.8|746.8|746.6|745.6|7
1715150400000|2024-05-08 06:40:00|747|746|746.8|745.8|747.1|746.1|746.6|745.6|15
1715150700000|2024-05-08 06:45:00|746.6|745.6|746.3|745.3|747|746|746|745|36
1715151000000|2024-05-08 06:50:00|746.1|745.1|745.5|744.5|746.5|745.5|745.4|744.4|4
1715151300000|2024-05-08 06:55:00|745.4|744.4|745.3|744.3|745.6|744.6|745.3|744.3|10
1715151600000|2024-05-08 07:00:00|745.4|744.4|745.3|744.3|746|745|744.6|743.6|25
1715151900000|2024-05-08 07:05:00|745.1|744.1|744.1|743.1|745.3|744.3|743.9|742.9|46
1715152200000|2024-05-08 07:10:00|744|743|744|743|744.3|743.3|743.6|742.6|17
1715152500000|2024-05-08 07:15:00|744.1|743.1|744.1|743.1|744.6|743.6|744.1|743.1|39
1715152800000|2024-05-08 07:20:00|743.9|742.9|744.5|743.5|744.6|743.6|743.9|742.9|21
1715153100000|2024-05-08 07:25:00|744.4|743.4|744.5|743.5|745|744|744|743|649
1715153400000|2024-05-08 07:30:00|744.6|743.6|745.8|744.8|745.9|744.9|744.4|743.4|45
1715153700000|2024-05-08 07:35:00|745.9|744.9|746.4|745.4|746.9|745.9|745.5|744.5|12
1715154000000|2024-05-08 07:40:00|746.5|745.5|744.4|743.4|746.5|745.5|744|743|69
1715154300000|2024-05-08 07:45:00|744.3|743.3|744|743|744.8|743.8|743.8|742.8|18
1715154600000|2024-05-08 07:50:00|744.1|743.1|743.9|742.9|744.6|743.6|743.9|742.9|30
1715154900000|2024-05-08 07:55:00|743.8|742.8|744.4|743.4|744.6|743.6|743.6|742.6|365
1715155200000|2024-05-08 08:00:00|744.5|743.5|745.1|744.1|745.6|744.6|744|743|61
1715155500000|2024-05-08 08:05:00|744.9|743.9|744.9|743.9|745.4|744.4|744.9|743.9|128
1715155800000|2024-05-08 08:10:00|744.5|743.5|743.5|742.5|744.5|743.5|743.5|742.5|487
1715156100000|2024-05-08 08:15:00|743.6|742.6|743|742|743.6|742.6|742.9|741.9|498
1715156400000|2024-05-08 08:20:00|742.9|741.9|743.9|742.9|744|743|742.5|741.5|251
1715156700000|2024-05-08 08:25:00|744.1|743.1|744.1|743.1|744.5|743.5|743.8|742.8|237
1715157000000|2024-05-08 08:30:00|744.3|743.3|744.3|743.3|744.4|743.4|742.9|741.9|162
1715157300000|2024-05-08 08:35:00|744.1|743.1|743.5|742.5|744.4|743.4|743.3|742.3|24
1715157600000|2024-05-08 08:40:00|743.6|742.6|742.9|741.9|743.6|742.6|742.4|741.4|471
1715157900000|2024-05-08 08:45:00|742.8|741.8|743.1|742.1|743.4|742.4|742.4|741.4|219
1715158200000|2024-05-08 08:50:00|743|742|742.3|741.3|743.3|742.3|742.1|741.1|322
1715158500000|2024-05-08 08:55:00|742.1|741.1|742.5|741.5|742.8|741.8|742.1|741.1|11
1715158800000|2024-05-08 09:00:00|742.3|741.3|741.8|740.8|742.5|741.5|741.6|740.6|62
1715159100000|2024-05-08 09:05:00|741.6|740.6|741.6|740.6|742.4|741.4|741.6|740.6|140
1715159400000|2024-05-08 09:10:00|741.4|740.4|741.6|740.6|741.8|740.8|741|740|115
1715159700000|2024-05-08 09:15:00|741.5|740.5|742.1|741.1|742.1|741.1|741.1|740.1|38
1715160000000|2024-05-08 09:20:00|742.4|741.4|742|741|743.6|742.6|742|741|285
1715160300000|2024-05-08 09:25:00|741.9|740.9|742.3|741.3|742.9|741.9|741.9|740.9|10
1715160600000|2024-05-08 09:30:00|742.1|741.1|743.3|742.3|743.3|742.3|741.5|740.5|65
1715160900000|2024-05-08 09:35:00|743.4|742.4|743|742|743.4|742.4|742.1|741.1|49
1715161200000|2024-05-08 09:40:00|742.9|741.9|743.3|742.3|743.3|742.3|742.4|741.4|10
1715161500000|2024-05-08 09:45:00|743.1|742.1|742.9|741.9|743.1|742.1|742.6|741.6|28
1715161800000|2024-05-08 09:50:00|742.8|741.8|742.4|741.4|743|742|742.4|741.4|21
1715162100000|2024-05-08 09:55:00|742.6|741.6|742.9|741.9|743|742|742.1|741.1|56
1715162400000|2024-05-08 10:00:00|742.8|741.8|743.9|742.9|744.4|743.4|742.8|741.8|58
1715162700000|2024-05-08 10:05:00|744|743|743.6|742.6|744|743|742.8|741.8|23
1715163000000|2024-05-08 10:10:00|743.8|742.8|743.4|742.4|743.8|742.8|742.8|741.8|11
1715163300000|2024-05-08 10:15:00|743.3|742.3|744.3|743.3|744.5|743.5|743.3|742.3|132
1715163600000|2024-05-08 10:20:00|744.1|743.1|744.5|743.5|744.6|743.6|743.9|742.9|13
1715163900000|2024-05-08 10:25:00|744.6|743.6|745|744|745.1|744.1|744.3|743.3|158
1715164200000|2024-05-08 10:30:00|744.9|743.9|744.4|743.4|744.9|743.9|744.1|743.1|73
1715164500000|2024-05-08 10:35:00|744.6|743.6|745.5|744.5|745.8|744.8|744.6|743.6|48
1715164800000|2024-05-08 10:40:00|745.4|744.4|745.1|744.1|745.5|744.5|745|744|12
1715165100000|2024-05-08 10:45:00|745.3|744.3|745.8|744.8|745.9|744.9|744.8|743.8|83
1715165400000|2024-05-08 10:50:00|745.9|744.9|745.1|744.1|745.9|744.9|745|744|31
1715165700000|2024-05-08 10:55:00|745|744|745.8|744.8|745.9|744.9|745|744|170
1715166000000|2024-05-08 11:00:00|745.6|744.6|745.8|744.8|745.8|744.8|745.1|744.1|5
1715166300000|2024-05-08 11:05:00|745.6|744.6|745.1|744.1|745.9|744.9|744.9|743.9|13
1715166600000|2024-05-08 11:10:00|745|744|745.6|744.6|745.9|744.9|745|744|12
1715166900000|2024-05-08 11:15:00|745.8|744.8|744.9|743.9|745.8|744.8|744.1|743.1|35
1715167200000|2024-05-08 11:20:00|744.8|743.8|744.1|743.1|744.8|743.8|743.8|742.8|41
1715167500000|2024-05-08 11:25:00|744|743|743.4|742.4|744.3|743.3|743.3|742.3|45
1715167800000|2024-05-08 11:30:00|743.5|742.5|743.9|742.9|744|743|743.1|742.1|46
1715168100000|2024-05-08 11:35:00|743.8|742.8|744|743|744.4|743.4|743.6|742.6|287
1715168400000|2024-05-08 11:40:00|744.3|743.3|744.8|743.8|745.1|744.1|744.3|743.3|111
1715168700000|2024-05-08 11:45:00|744.6|743.6|744.6|743.6|744.9|743.9|744.3|743.3|21
1715169000000|2024-05-08 11:50:00|744.9|743.9|744.6|743.6|745.4|744.4|744.4|743.4|20
1715169300000|2024-05-08 11:55:00|744.5|743.5|744.4|743.4|744.9|743.9|743.6|742.6|20
1715169600000|2024-05-08 12:00:00|744.1|743.1|743.4|742.4|744.1|743.1|742.9|741.9|85
1715169900000|2024-05-08 12:05:00|743.6|742.6|743.6|742.6|743.9|742.9|743.4|742.4|37
1715170200000|2024-05-08 12:10:00|743.4|742.4|744.1|743.1|744.4|743.4|743.4|742.4|39
1715170500000|2024-05-08 12:15:00|744.4|743.4|744.3|743.3|744.9|743.9|744|743|48
1715170800000|2024-05-08 12:20:00|744.4|743.4|745.4|744.4|745.4|744.4|743.9|742.9|144
1715171100000|2024-05-08 12:25:00|745.5|744.5|745|744|745.6|744.6|744.9|743.9|81
1715171400000|2024-05-08 12:30:00|745.1|744.1|746.1|745.1|746.4|745.4|745|744|78
1715171700000|2024-05-08 12:35:00|746|745|746.6|745.6|746.8|745.8|745.9|744.9|70
1715172000000|2024-05-08 12:40:00|746.8|745.8|747.1|746.1|747.5|746.5|746.3|745.3|136
1715172300000|2024-05-08 12:45:00|747|746|747.5|746.5|747.6|746.6|746.6|745.6|769
1715172600000|2024-05-08 12:50:00|747.6|746.6|747.9|746.9|748|747|747.1|746.1|95
1715172900000|2024-05-08 12:55:00|748|747|748.6|747.6|749.1|748.1|748|747|138
1715173200000|2024-05-08 13:00:00|748.5|747.5|750.5|749.5|751.3|750.3|747.6|746.6|114
1715173500000|2024-05-08 13:05:00|750.4|749.4|751|750|751.4|750.4|750.1|749.1|146
1715173800000|2024-05-08 13:10:00|751.1|750.1|750.9|749.9|751.4|750.4|750.4|749.4|836
1715174100000|2024-05-08 13:15:00|751|750|750.4|749.4|751|750|749.8|748.8|330
1715174400000|2024-05-08 13:20:00|750.3|749.3|751.1|750.1|751.4|750.4|750.3|749.3|153
1715174700000|2024-05-08 13:25:00|751|750|750.9|749.9|752.1|751.1|750.8|749.8|60
1715175000000|2024-05-08 13:30:00|751|750|749.9|748.9|751|750|748.9|747.9|167
1715175300000|2024-05-08 13:35:00|749.8|748.8|750.1|749.1|750.3|749.3|748.9|747.9|205
1715175600000|2024-05-08 13:40:00|750|749|750.9|749.9|751.3|750.3|749.1|748.1|119
1715175900000|2024-05-08 13:45:00|750.8|749.8|750|749|750.9|749.9|749.5|748.5|49
1715176200000|2024-05-08 13:50:00|749.9|748.9|752|751|752.4|751.4|749.5|748.5|975
1715176500000|2024-05-08 13:55:00|751.9|750.9|751|750|752.3|751.3|750.6|749.6|152
1715176800000|2024-05-08 14:00:00|751.1|750.1|751.1|750.1|751.8|750.8|750.9|749.9|63
1715177100000|2024-05-08 14:05:00|751.3|750.3|751.4|750.4|751.5|750.5|750.5|749.5|53
1715177400000|2024-05-08 14:10:00|751.1|750.1|751.4|750.4|752|751|751.1|750.1|196
1715177700000|2024-05-08 14:15:00|751.5|750.5|750.6|749.6|751.6|750.6|750.4|749.4|174
1715178000000|2024-05-08 14:20:00|750.1|749.1|751.3|750.3|751.4|750.4|749.6|748.6|110
1715178300000|2024-05-08 14:25:00|751.4|750.4|751.3|750.3|752.1|751.1|750.9|749.9|219
1715178600000|2024-05-08 14:30:00|752.4|749.4|751.9|750.9|753.4|752.4|751.1|749.4|328
1715178900000|2024-05-08 14:35:00|751.8|750.8|753.4|752.4|753.4|752.4|750.3|749.3|316
1715179200000|2024-05-08 14:40:00|753.1|752.1|753.6|752.6|755.8|754.8|753.1|752.1|691
1715179500000|2024-05-08 14:45:00|753.8|752.8|752.6|751.6|754.1|753.1|752.4|751.4|31
1715179800000|2024-05-08 14:50:00|752.8|751.8|754|753|754.1|753.1|752.4|751.4|83
1715180100000|2024-05-08 14:55:00|754.1|753.1|754.4|753.4|755.5|754.5|753.6|752.6|167
1715180400000|2024-05-08 15:00:00|754.5|753.5|754.9|753.9|755.6|754.6|754.4|753.4|61
1715180700000|2024-05-08 15:05:00|755|754|754|753|755|754|753.6|752.6|160
1715181000000|2024-05-08 15:10:00|754.1|753.1|753.6|752.6|754.6|753.6|752.9|751.9|177
1715181300000|2024-05-08 15:15:00|754.1|753.1|755.6|754.6|756.1|755.1|753.6|752.6|7688
1715181600000|2024-05-08 15:20:00|755.8|754.8|757.4|756.4|757.4|756.4|755.3|754.3|241
1715181900000|2024-05-08 15:25:00|757.3|756.3|756.8|755.8|757.6|756.6|756.5|755.5|504
1715182200000|2024-05-08 15:30:00|756.9|755.9|758.1|757.1|758.1|757.1|756.6|755.6|154
1715182500000|2024-05-08 15:35:00|758|757|761.4|760.4|761.5|760.5|758|757|5117
1715182800000|2024-05-08 15:40:00|761.3|760.3|761.5|760.5|761.5|760.5|760.1|759.1|377
1715183100000|2024-05-08 15:45:00|761.4|760.4|760.8|759.8|761.6|760.6|760.4|759.4|146
1715183400000|2024-05-08 15:50:00|760.6|759.6|760.3|759.3|761.6|760.6|760.1|759.1|1175
1715183700000|2024-05-08 15:55:00|760.4|759.4|760.3|759.3|760.9|759.9|759.9|758.9|118
1715184000000|2024-05-08 16:00:00|760.1|759.1|759.9|758.9|760.4|759.4|759.4|758.4|88
1715184300000|2024-05-08 16:05:00|760|759|758.9|757.9|760.1|759.1|758.6|757.6|458
1715184600000|2024-05-08 16:10:00|759.1|758.1|757.6|756.6|759.3|758.3|757.6|756.6|39
1715184900000|2024-05-08 16:15:00|757.9|756.9|757.4|756.4|758.1|757.1|757.4|756.4|118
1715185200000|2024-05-08 16:20:00|757.5|756.5|756.4|755.4|758.1|757.1|756.4|755.4|123
1715185500000|2024-05-08 16:25:00|756.3|755.3|756.4|755.4|756.5|755.5|755.9|754.9|80
1715185800000|2024-05-08 16:30:00|756.5|755.5|757.3|756.3|757.4|756.4|756.4|755.4|23
1715186100000|2024-05-08 16:35:00|757.4|756.4|757.3|756.3|757.8|756.8|757|756|40
1715186400000|2024-05-08 16:40:00|757|756|757.4|756.4|757.6|756.6|756.9|755.9|180
1715186700000|2024-05-08 16:45:00|757.3|756.3|756.8|755.8|758.1|757.1|756.8|755.8|80
1715187000000|2024-05-08 16:50:00|756.9|755.9|757.1|756.1|757.4|756.4|756.6|755.6|15
1715187300000|2024-05-08 16:55:00|757|756|757.3|756.3|757.3|756.3|756.8|755.8|48
1715187600000|2024-05-08 17:00:00|757.1|756.1|756.9|755.9|757.3|756.3|756.1|755.1|36
1715187900000|2024-05-08 17:05:00|756.8|755.8|756.5|755.5|756.9|755.9|756.4|755.4|54
1715188200000|2024-05-08 17:10:00|756.3|755.3|755.6|754.6|756.4|755.4|755.5|754.5|24
1715188500000|2024-05-08 17:15:00|755.8|754.8|756.1|755.1|756.3|755.3|755.6|754.6|46
1715188800000|2024-05-08 17:20:00|756.3|755.3|755.9|754.9|756.3|755.3|755.6|754.6|148
1715189100000|2024-05-08 17:25:00|755.8|754.8|755.4|754.4|755.8|754.8|755.1|754.1|9
1715189400000|2024-05-08 17:30:00|755.3|754.3|755.9|754.9|756.1|755.1|755.3|754.3|11
1715189700000|2024-05-08 17:35:00|756|755|757.1|756.1|757.1|756.1|755.9|754.9|30
1715190000000|2024-05-08 17:40:00|757|756|756.5|755.5|757|756|756.4|755.4|27
1715190300000|2024-05-08 17:45:00|756.6|755.6|757.1|756.1|757.6|756.6|756.4|755.4|15
1715190600000|2024-05-08 17:50:00|757.3|756.3|757|756|757.4|756.4|756.6|755.6|41
1715190900000|2024-05-08 17:55:00|757.1|756.1|756.8|755.8|757.3|756.3|756.4|755.4|10
1715191200000|2024-05-08 18:00:00|756.9|755.9|757|756|757.3|756.3|756.6|755.6|9
1715191500000|2024-05-08 18:05:00|757.1|756.1|757.9|756.9|758|757|757|756|31
1715191800000|2024-05-08 18:10:00|758|757|758.1|757.1|758.4|757.4|757.4|756.4|72
1715192100000|2024-05-08 18:15:00|758.4|757.4|757.9|756.9|758.6|757.6|757.9|756.9|24
1715192400000|2024-05-08 18:20:00|758|757|758.4|757.4|758.5|757.5|757.9|756.9|30
1715192700000|2024-05-08 18:25:00|758.1|757.1|758.4|757.4|759.3|758.3|758.1|757.1|225
1715193000000|2024-05-08 18:30:00|758.5|757.5|759.8|758.8|759.9|758.9|758.5|757.5|10
1715193300000|2024-05-08 18:35:00|759.9|758.9|760|759|760.4|759.4|759.6|758.6|3
1715193600000|2024-05-08 18:40:00|759.9|758.9|759.9|758.9|760.1|759.1|759.9|758.9|6
1715193900000|2024-05-08 18:45:00|760|759|759.9|758.9|760.1|759.1|759.9|758.9|10
1715194200000|2024-05-08 18:50:00|759.8|758.8|759.5|758.5|759.8|758.8|759.4|758.4|6
1715194500000|2024-05-08 18:55:00|759.4|758.4|759.3|758.3|759.4|758.4|759|758|2
1715194800000|2024-05-08 19:00:00|759.4|758.4|759.6|758.6|759.8|758.8|759.4|758.4|0
1715195100000|2024-05-08 19:05:00|759.5|758.5|759.6|758.6|759.9|758.9|759.5|758.5|3
1715195400000|2024-05-08 19:10:00|759.5|758.5|760.1|759.1|760.1|759.1|759.5|758.5|93
1715195700000|2024-05-08 19:15:00|760|759|760|759|760|759|759.9|758.9|2
1715196000000|2024-05-08 19:20:00|760.1|759.1|760.1|759.1|760.3|759.3|760.1|759.1|0
1715196300000|2024-05-08 19:25:00|760.3|759.3|760.4|759.4|760.6|759.6|760.1|759.1|14
1715196600000|2024-05-08 19:30:00|760.5|759.5|760.4|759.4|760.5|759.5|760.4|759.4|0
1715196900000|2024-05-08 19:35:00|760.5|759.5|760.4|759.4|760.5|759.5|760.3|759.3|0
1715197200000|2024-05-08 19:40:00|760.5|759.5|760.4|759.4|760.8|759.8|760.4|759.4|1
1715197500000|2024-05-08 19:45:00|760.5|759.5|760.6|759.6|760.8|759.8|760.5|759.5|4
1715197800000|2024-05-08 19:50:00|760.8|759.8|760.6|759.6|760.8|759.8|760.6|759.6|4
1715198100000|2024-05-08 19:55:00|760.9|759.9|760.8|759.8|760.9|759.9|760.6|759.6|14
1715198400000|2024-05-08 20:00:00|760.6|759.6|760.6|759.6|761|760|760.6|759.6|0
1715198700000|2024-05-08 20:05:00|760.8|759.8|761|760|761|760|760.8|759.8|0
1715199000000|2024-05-08 20:10:00|760.8|759.8|761|760|761|760|760.8|759.8|0
1715199600000|2024-05-08 20:20:00|761.3|760.3|761.3|760.3|761.3|760.3|761.3|760.3|0
1715199900000|2024-05-08 20:25:00|761|760|761|760|761|760|761|760|19
1715200200000|2024-05-08 20:30:00|761.1|760.1|761|760|761.1|760.1|760.5|759.5|0
1715200500000|2024-05-08 20:35:00|760.9|759.9|760.8|759.8|761|760|760.8|759.8|0
1715200800000|2024-05-08 20:40:00|760.9|759.9|760.5|759.5|760.9|759.9|760.5|759.5|1
1715201100000|2024-05-08 20:45:00|760.6|759.6|760.8|759.8|760.8|759.8|760.5|759.5|0
1715201400000|2024-05-08 20:50:00|760.9|759.9|760.8|759.8|761|760|760.8|759.8|0
1715201700000|2024-05-08 20:55:00|760.9|759.9|761|760|761.4|760.4|760.8|759.8|1
1715202000000|2024-05-08 21:00:00|761.3|760.3|761.4|758.4|761.5|760.4|761.1|758.1|0
1715202300000|2024-05-08 21:05:00|761.3|758.3|761.4|758.4|761.4|758.4|761.3|758.3|0
1715202600000|2024-05-08 21:10:00|761.3|758.3|761.4|758.4|761.4|758.4|761.3|758.3|0
1715203200000|2024-05-08 21:20:00|761.3|758.3|761.1|758.1|761.3|758.3|761.1|758.1|0
1715203800000|2024-05-08 21:30:00|761.4|758.4|761.4|758.4|761.4|758.4|761.4|758.4|0
1715204700000|2024-05-08 21:45:00|||||||||13
1715205300000|2024-05-08 21:55:00|761.5|758.5|761.4|758.4|761.6|758.6|761.4|758.4|0
1715212800000|2024-05-09 00:00:00|760.4|759.4|761.4|760.4|761.4|760.4|760.4|759.4|8
1715213100000|2024-05-09 00:05:00|761.5|760.5|761.3|760.3|761.8|760.8|761.3|760.3|4
1715213400000|2024-05-09 00:10:00|760.8|759.8|761.1|760.1|761.3|760.3|760.8|759.8|19
1715213700000|2024-05-09 00:15:00|761.3|760.3|761|760|761.5|760.5|760.9|759.9|16
1715214000000|2024-05-09 00:20:00|760.9|759.9|760.9|759.9|761|760|760.9|759.9|1
1715214300000|2024-05-09 00:25:00|760.8|759.8|761.1|760.1|761.3|760.3|760.8|759.8|4
1715214600000|2024-05-09 00:30:00|761|760|761|760|761|760|761|760|0
1715214900000|2024-05-09 00:35:00|760.8|759.8|761|760|761|760|760.8|759.8|6
1715215500000|2024-05-09 00:45:00|761.3|760.3|761.8|760.8|762.6|761.6|761.3|760.3|5
1715215800000|2024-05-09 00:50:00|761.6|760.6|761.5|760.5|761.8|760.8|761.4|760.4|19
1715216100000|2024-05-09 00:55:00|761.8|760.8|761.8|760.8|761.8|760.8|761.3|760.3|8
1715216400000|2024-05-09 01:00:00|761.5|760.5|761.9|760.9|762|761|761.4|760.4|5
1715216700000|2024-05-09 01:05:00|762|761|761|760|762|761|760.8|759.8|45
1715217000000|2024-05-09 01:10:00|760.8|759.8|760.5|759.5|761|760|760.3|759.3|31
1715217300000|2024-05-09 01:15:00|760.4|759.4|760.5|759.5|760.5|759.5|760.3|759.3|3
1715217600000|2024-05-09 01:20:00|760.6|759.6|761.5|760.5|761.5|760.5|760.6|759.6|3
1715217900000|2024-05-09 01:25:00|761.4|760.4|761.5|760.5|761.5|760.5|761.3|760.3|4
1715218200000|2024-05-09 01:30:00|761.4|760.4|761.1|760.1|761.5|760.5|761.1|760.1|13
1715218500000|2024-05-09 01:35:00|761.3|760.3|761|760|761.5|760.5|760.9|759.9|18
1715218800000|2024-05-09 01:40:00|760.9|759.9|760.6|759.6|761|760|760.6|759.6|43
1715219100000|2024-05-09 01:45:00|760.8|759.8|760.6|759.6|760.8|759.8|759.6|758.6|125
1715219400000|2024-05-09 01:50:00|760.8|759.8|760.5|759.5|761|760|760.4|759.4|123
1715219700000|2024-05-09 01:55:00|760.4|759.4|760.4|759.4|760.5|759.5|760.1|759.1|27
1715220000000|2024-05-09 02:00:00|760.1|759.1|760.5|759.5|760.5|759.5|759.6|758.6|56
1715220300000|2024-05-09 02:05:00|760.4|759.4|760.1|759.1|760.5|759.5|760.1|759.1|3
1715220600000|2024-05-09 02:10:00|760.3|759.3|760.5|759.5|760.6|759.6|760.3|759.3|11
1715220900000|2024-05-09 02:15:00|760.8|759.8|760.6|759.6|760.8|759.8|760.5|759.5|0
1715221200000|2024-05-09 02:20:00|760.5|759.5|760.6|759.6|760.6|759.6|760.5|759.5|0
1715221500000|2024-05-09 02:25:00|760.8|759.8|760.6|759.6|760.8|759.8|760.6|759.6|2
1715221800000|2024-05-09 02:30:00|760.5|759.5|760.5|759.5|760.6|759.6|760.3|759.3|0
1715222100000|2024-05-09 02:35:00|760.4|759.4|760.8|759.8|760.8|759.8|760.4|759.4|57
1715222400000|2024-05-09 02:40:00|760.5|759.5|760.6|759.6|760.8|759.8|760.5|759.5|4
1715222700000|2024-05-09 02:45:00|760.8|759.8|760.8|759.8|760.8|759.8|760.4|759.4|0
1715223000000|2024-05-09 02:50:00|760.9|759.9|761.3|760.3|761.3|760.3|760.9|759.9|1
1715223300000|2024-05-09 02:55:00|761.4|760.4|761.4|760.4|761.4|760.4|761.4|760.4|0
1715223600000|2024-05-09 03:00:00|761.3|760.3|761|760|761.3|760.3|761|760|4
1715223900000|2024-05-09 03:05:00|761.3|760.3|761.3|760.3|761.3|760.3|761|760|1
1715224200000|2024-05-09 03:10:00|761.4|760.4|761.4|760.4|761.5|760.5|761.4|760.4|0
1715224500000|2024-05-09 03:15:00|761.5|760.5|761.6|760.6|761.6|760.6|761.5|760.5|0
1715224800000|2024-05-09 03:20:00|761.8|760.8|761.6|760.6|761.8|760.8|761.6|760.6|0
1715225100000|2024-05-09 03:25:00|761.5|760.5|761.5|760.5|761.6|760.6|761.4|760.4|0
1715225400000|2024-05-09 03:30:00|761.4|760.4|761.4|760.4|761.5|760.5|761.4|760.4|0
1715225700000|2024-05-09 03:35:00|761.5|760.5|761.5|760.5|761.5|760.5|761.5|760.5|0
1715226000000|2024-05-09 03:40:00|761.4|760.4|761.4|760.4|761.5|760.5|761.3|760.3|2
1715226300000|2024-05-09 03:45:00|761.5|760.5|761.6|760.6|761.6|760.6|761.5|760.5|0
1715226900000|2024-05-09 03:55:00|761.8|760.8|761.6|760.6|761.8|760.8|761.5|760.5|0
1715227200000|2024-05-09 04:00:00|761.8|760.8|761.9|760.9|762|761|761.8|760.8|0
1715227500000|2024-05-09 04:05:00|761.8|760.8|761.6|760.6|761.8|760.8|761.6|760.6|1
1715227800000|2024-05-09 04:10:00|761.5|760.5|761.6|760.6|761.6|760.6|761.5|760.5|0
1715228100000|2024-05-09 04:15:00|761.8|760.8|761.5|760.5|761.8|760.8|761.5|760.5|0
1715228400000|2024-05-09 04:20:00|761.6|760.6|761.5|760.5|761.6|760.6|761.5|760.5|0
1715228700000|2024-05-09 04:25:00|761.6|760.6|761.6|760.6|761.6|760.6|761.5|760.5|0
1715229000000|2024-05-09 04:30:00|761.8|760.8|762|761|762.3|761.3|761.8|760.8|7
1715229300000|2024-05-09 04:35:00|762.1|761.1|761.8|760.8|762.1|761.1|761.5|760.5|277
1715229600000|2024-05-09 04:40:00|761.5|760.5|761.5|760.5|762|761|761.5|760.5|138
1715229900000|2024-05-09 04:45:00|||||||||1
1715230200000|2024-05-09 04:50:00|761.6|760.6|761.5|760.5|761.6|760.6|761.5|760.5|0
1715230500000|2024-05-09 04:55:00|761.6|760.6|761.8|760.8|761.9|760.9|761.6|760.6|1
1715230800000|2024-05-09 05:00:00|761.6|760.6|761.3|760.3|761.6|760.6|761.3|760.3|15
1715231100000|2024-05-09 05:05:00|761.4|760.4|761.4|760.4|761.4|760.4|761.3|760.3|0
1715231400000|2024-05-09 05:10:00|761.5|760.5|761.3|760.3|761.6|760.6|761.3|760.3|6
1715231700000|2024-05-09 05:15:00|761.4|760.4|761.4|760.4|761.4|760.4|761.4|760.4|0
1715232000000|2024-05-09 05:20:00|761.3|760.3|761.5|760.5|761.6|760.6|761.3|760.3|5
1715232300000|2024-05-09 05:25:00|761.3|760.3|761.3|760.3|761.4|760.4|761.3|760.3|3
1715232600000|2024-05-09 05:30:00|761|760|761|760|761.4|760.4|760.8|759.8|29
1715232900000|2024-05-09 05:35:00|761.3|760.3|761.3|760.3|761.3|760.3|761.1|760.1|0
1715233200000|2024-05-09 05:40:00|761.1|760.1|761|760|761.3|760.3|761|760|0
1715233500000|2024-05-09 05:45:00|761.1|760.1|761.3|760.3|761.4|760.4|761|760|0
1715233800000|2024-05-09 05:50:00|761.1|760.1|760.8|759.8|761.3|760.3|760.8|759.8|10
1715234100000|2024-05-09 05:55:00|760.9|759.9|760.8|759.8|760.9|759.9|760.8|759.8|3
1715234400000|2024-05-09 06:00:00|761.1|760.1|761.5|760.5|761.6|760.6|760.9|759.9|0
1715234700000|2024-05-09 06:05:00|761.4|760.4|761.3|760.3|761.6|760.6|761.3|760.3|100
1715235000000|2024-05-09 06:10:00|761.4|760.4|761.3|760.3|761.5|760.5|761.3|760.3|100
1715235300000|2024-05-09 06:15:00|761.4|760.4|760.8|759.8|761.4|760.4|760.8|759.8|627
1715235600000|2024-05-09 06:20:00|760.9|759.9|761.1|760.1|761.3|760.3|760.9|759.9|0
1715235900000|2024-05-09 06:25:00|760.9|759.9|761.1|760.1|761.3|760.3|760.9|759.9|240
1715236200000|2024-05-09 06:30:00|761.3|760.3|761.5|760.5|761.6|760.6|761.3|760.3|0
1715236500000|2024-05-09 06:35:00|761.6|760.6|761|760|761.8|760.8|760.8|759.8|283
1715236800000|2024-05-09 06:40:00|760.9|759.9|761.1|760.1|761.1|760.1|760.8|759.8|25
1715237100000|2024-05-09 06:45:00|761.6|760.6|761.1|760.1|761.6|760.6|760.9|759.9|134
1715237400000|2024-05-09 06:50:00|761|760|761.1|760.1|761.1|760.1|760.8|759.8|5
1715237700000|2024-05-09 06:55:00|761.4|760.4|760.8|759.8|761.4|760.4|760.6|759.6|9
1715238000000|2024-05-09 07:00:00|760.9|759.9|761|760|761.1|760.1|760.8|759.8|2
1715238300000|2024-05-09 07:05:00|760.9|759.9|762|761|762.4|761.4|760.9|759.9|0
1715238600000|2024-05-09 07:10:00|762.1|761.1|762.9|761.9|762.9|761.9|762.1|761.1|2
1715238900000|2024-05-09 07:15:00|762.8|761.8|762.6|761.6|762.9|761.9|762.4|761.4|4
1715239200000|2024-05-09 07:20:00|762.5|761.5|763.3|762.3|763.5|762.5|762.3|761.3|14
1715239500000|2024-05-09 07:25:00|763.4|762.4|763.8|762.8|763.9|762.9|763.1|762.1|134
1715239800000|2024-05-09 07:30:00|763.6|762.6|764.3|763.3|764.3|763.3|763.5|762.5|140
1715240100000|2024-05-09 07:35:00|764.4|763.4|763.9|762.9|764.5|763.5|763.9|762.9|28
1715240400000|2024-05-09 07:40:00|764.1|763.1|763.8|762.8|764.4|763.4|763.8|762.8|829
1715240700000|2024-05-09 07:45:00|763.6|762.6|765|764|765.1|764.1|763.5|762.5|51
1715241000000|2024-05-09 07:50:00|764.9|763.9|765.5|764.5|765.6|764.6|764.9|763.9|120
1715241300000|2024-05-09 07:55:00|765.4|764.4|765.9|764.9|765.9|764.9|765.1|764.1|19
1715241600000|2024-05-09 08:00:00|766|765|766.4|765.4|766.5|765.5|765.9|764.9|609
1715241900000|2024-05-09 08:05:00|766.5|765.5|766.6|765.6|766.9|765.9|766.4|765.4|220
1715242200000|2024-05-09 08:10:00|766.5|765.5|766.6|765.6|766.9|765.9|766.4|765.4|216
1715242500000|2024-05-09 08:15:00|766.8|765.8|767.1|766.1|767.3|766.3|766.4|765.4|49
1715242800000|2024-05-09 08:20:00|766.9|765.9|766.5|765.5|766.9|765.9|766.4|765.4|190
1715243100000|2024-05-09 08:25:00|766.4|765.4|765.1|764.1|767|766|764.5|763.5|317
1715243400000|2024-05-09 08:30:00|765|764|765.9|764.9|766.5|765.5|764.6|763.6|31
1715243700000|2024-05-09 08:35:00|765.8|764.8|766.5|765.5|766.8|765.8|765.6|764.6|6
1715244000000|2024-05-09 08:40:00|766.4|765.4|766.4|765.4|767.1|766.1|766.3|765.3|54
1715244300000|2024-05-09 08:45:00|766.5|765.5|766.1|765.1|766.9|765.9|766.1|765.1|211
1715244600000|2024-05-09 08:50:00|766|765|765.8|764.8|766.3|765.3|765.4|764.4|8
1715244900000|2024-05-09 08:55:00|765.6|764.6|766.4|765.4|766.5|765.5|765.4|764.4|1
1715245200000|2024-05-09 09:00:00|766.5|765.5|767.6|766.6|767.6|766.6|766.4|765.4|267
1715245500000|2024-05-09 09:05:00|767.5|766.5|767|766|767.8|766.8|766.9|765.9|51
1715245800000|2024-05-09 09:10:00|766.9|765.9|767|766|767.3|766.3|766.1|765.1|327
1715246100000|2024-05-09 09:15:00|766.9|765.9|765.5|764.5|767|766|765.4|764.4|455
1715246400000|2024-05-09 09:20:00|765.4|764.4|765.4|764.4|766.1|765.1|764.8|763.8|210
1715246700000|2024-05-09 09:25:00|765.3|764.3|765.3|764.3|765.8|764.8|765.1|764.1|125
1715247000000|2024-05-09 09:30:00|765.1|764.1|765.3|764.3|765.4|764.4|764.3|763.3|55
1715247300000|2024-05-09 09:35:00|765.4|764.4|765.5|764.5|766|765|765|764|236
1715247600000|2024-05-09 09:40:00|765.6|764.6|765.3|764.3|765.8|764.8|764.9|763.9|872
1715247900000|2024-05-09 09:45:00|765.1|764.1|764.8|763.8|765.5|764.5|764.5|763.5|347
1715248200000|2024-05-09 09:50:00|764.6|763.6|764.5|763.5|765|764|764.5|763.5|22
1715248500000|2024-05-09 09:55:00|764.4|763.4|764.5|763.5|764.9|763.9|764.3|763.3|24
1715248800000|2024-05-09 10:00:00|764.6|763.6|765.6|764.6|766|765|764.5|763.5|126
1715249100000|2024-05-09 10:05:00|765.5|764.5|765.9|764.9|766.1|765.1|765.4|764.4|313
1715249400000|2024-05-09 10:10:00|766|765|766.6|765.6|766.8|765.8|766|765|35
1715249700000|2024-05-09 10:15:00|766.8|765.8|766.4|765.4|767.1|766.1|766.4|765.4|4
1715250000000|2024-05-09 10:20:00|766.3|765.3|767.1|766.1|767.3|766.3|766.3|765.3|7
1715250300000|2024-05-09 10:25:00|767|766|767.3|766.3|767.5|766.5|766.9|765.9|88
1715250600000|2024-05-09 10:30:00|767.4|766.4|767.5|766.5|767.5|766.5|767.1|766.1|26
1715250900000|2024-05-09 10:35:00|767.4|766.4|767.4|766.4|767.6|766.6|767.4|766.4|26
1715251200000|2024-05-09 10:40:00|767.3|766.3|768.4|767.4|768.4|767.4|767.1|766.1|16
1715251500000|2024-05-09 10:45:00|768.3|767.3|768.3|767.3|768.9|767.9|768.1|767.1|337
1715251800000|2024-05-09 10:50:00|768.1|767.1|768.8|767.8|768.8|767.8|767.9|766.9|166
1715252100000|2024-05-09 10:55:00|768.9|767.9|768.5|767.5|768.9|767.9|768.4|767.4|6
1715252400000|2024-05-09 11:00:00|768.6|767.6|768.5|767.5|769|768|768.3|767.3|17
1715252700000|2024-05-09 11:05:00|768.4|767.4|768.4|767.4|768.5|767.5|768.1|767.1|51
1715253000000|2024-05-09 11:10:00|768.6|767.6|768.6|767.6|768.6|767.6|768.3|767.3|48
1715253300000|2024-05-09 11:15:00|768.5|767.5|768.9|767.9|768.9|767.9|768.4|767.4|33
1715253600000|2024-05-09 11:20:00|768.6|767.6|768.5|767.5|768.9|767.9|768.1|767.1|32
1715253900000|2024-05-09 11:25:00|768.6|767.6|768.5|767.5|768.6|767.6|768.1|767.1|3
1715254200000|2024-05-09 11:30:00|768.6|767.6|769.8|768.8|769.8|768.8|768.1|767.1|1130
1715254500000|2024-05-09 11:35:00|769.6|768.6|769.1|768.1|769.9|768.9|769.1|768.1|60
1715254800000|2024-05-09 11:40:00|769.3|768.3|769.3|768.3|769.6|768.6|769|768|22
1715255100000|2024-05-09 11:45:00|769.1|768.1|769|768|769.3|768.3|768.9|767.9|14
1715255400000|2024-05-09 11:50:00|769.1|768.1|768.5|767.5|769.1|768.1|768.1|767.1|8
1715255700000|2024-05-09 11:55:00|768.8|767.8|768.5|767.5|769|768|768.5|767.5|8
1715256000000|2024-05-09 12:00:00|768.8|767.8|769.1|768.1|770|769|768.3|767.3|65
1715256300000|2024-05-09 12:05:00|769|768|769.8|768.8|769.8|768.8|768.9|767.9|13
1715256600000|2024-05-09 12:10:00|769.9|768.9|768.6|767.6|769.9|768.9|768.5|767.5|555
1715256900000|2024-05-09 12:15:00|768.8|767.8|767.9|766.9|769|768|767.6|766.6|270
1715257200000|2024-05-09 12:20:00|768|767|767.9|766.9|768.1|767.1|767.6|766.6|48
1715257500000|2024-05-09 12:25:00|767.8|766.8|768|767|768.1|767.1|767.6|766.6|146
1715257800000|2024-05-09 12:30:00|768.1|767.1|768.5|767.5|769|768|768.1|767.1|155
1715258100000|2024-05-09 12:35:00|768.4|767.4|768.1|767.1|768.4|767.4|767.4|766.4|111
1715258400000|2024-05-09 12:40:00|768|767|769.1|768.1|769.5|768.5|768|767|42
1715258700000|2024-05-09 12:45:00|769.3|768.3|770|769|770.4|769.4|769|768|167
1715259000000|2024-05-09 12:50:00|770.1|769.1|769.9|768.9|770.6|769.6|769.6|768.6|63
1715259300000|2024-05-09 12:55:00|769.6|768.6|768.4|767.4|769.6|768.6|768.4|767.4|721
1715259600000|2024-05-09 13:00:00|768.3|767.3|767.8|766.8|769.3|768.3|767.4|766.4|122
1715259900000|2024-05-09 13:05:00|767.6|766.6|766.9|765.9|768.3|767.3|766.5|765.5|253
1715260200000|2024-05-09 13:10:00|766.8|765.8|765.4|764.4|767.1|766.1|765|764|148
1715260500000|2024-05-09 13:15:00|765.3|764.3|764.1|763.1|765.4|764.4|763.9|762.9|89
1715260800000|2024-05-09 13:20:00|764.3|763.3|763|762|765.6|764.6|762.9|761.9|582
1715261100000|2024-05-09 13:25:00|763.1|762.1|762.8|761.8|763.8|762.8|762.3|761.3|279
1715261400000|2024-05-09 13:30:00|762.9|761.9|764|763|764.4|763.4|762.8|761.8|53
1715261700000|2024-05-09 13:35:00|764.1|763.1|762.8|761.8|764.9|763.9|762|761|187
1715262000000|2024-05-09 13:40:00|762.9|761.9|761.6|760.6|763|762|761.3|760.3|83
1715262300000|2024-05-09 13:45:00|761.8|760.8|761.9|760.9|762.3|761.3|761.5|760.5|100
1715262600000|2024-05-09 13:50:00|762|761|764.8|763.8|764.9|763.9|761.9|760.9|258
1715262900000|2024-05-09 13:55:00|764.6|763.6|765.3|764.3|765.3|764.3|764.1|763.1|109
1715263200000|2024-05-09 14:00:00|765|764|764.8|763.8|765.4|764.4|764|763|330
1715263500000|2024-05-09 14:05:00|764.9|763.9|766|765|766.3|765.3|764.8|763.8|28
1715263800000|2024-05-09 14:10:00|765.9|764.9|765.1|764.1|766.5|765.5|764.9|763.9|9
1715264100000|2024-05-09 14:15:00|765.3|764.3|765.3|764.3|765.4|764.4|764|763|312
1715264400000|2024-05-09 14:20:00|765.1|764.1|765|764|765.5|764.5|764.8|763.8|36
1715264700000|2024-05-09 14:25:00|764.9|763.9|764.3|763.3|765.6|764.6|764.1|763.1|30
1715265000000|2024-05-09 14:30:00|764.4|763.4|762.1|761.1|764.5|763.5|762|761|153
1715265300000|2024-05-09 14:35:00|762.3|761.3|761.4|760.4|762.9|761.9|761.4|760.4|217
1715265600000|2024-05-09 14:40:00|761.5|760.5|761.4|760.4|761.8|760.8|761|760|98
1715265900000|2024-05-09 14:45:00|761.5|760.5|761.6|760.6|762.4|761.4|761.1|760.1|520
1715266200000|2024-05-09 14:50:00|761.5|760.5|761.4|760.4|762.1|761.1|761.4|760.4|191
1715266500000|2024-05-09 14:55:00|761.6|760.6|760.5|759.5|761.6|760.6|760.5|759.5|178
1715266800000|2024-05-09 15:00:00|760.6|759.6|761.9|760.9|762.6|761.6|759.6|758.6|307
1715267100000|2024-05-09 15:05:00|761.8|760.8|763.4|762.4|763.5|762.5|761.8|760.8|159
1715267400000|2024-05-09 15:10:00|763.5|762.5|761.5|760.5|763.5|762.5|761.4|760.4|73
1715267700000|2024-05-09 15:15:00|761.6|760.6|762.1|761.1|762.1|761.1|761|760|101
1715268000000|2024-05-09 15:20:00|762|761|761|760|762.4|761.4|760.8|759.8|418
1715268300000|2024-05-09 15:25:00|760.9|759.9|761|760|761.6|760.6|760.6|759.6|1061
1715670600000|2024-05-14 07:10:00|754.3|753.3|754.3|753.3|754.4|753.4|753.9|752.9|23
1715670900000|2024-05-14 07:15:00|754.4|753.4|754|753|754.8|753.8|753.9|752.9|219
1715671200000|2024-05-14 07:20:00|753.9|752.9|753.9|752.9|754.6|753.6|753.9|752.9|24
1715671500000|2024-05-14 07:25:00|754.1|753.1|754.1|753.1|754.3|753.3|753.9|752.9|123
1715671800000|2024-05-14 07:30:00|754.3|753.3|754.8|753.8|754.9|753.9|754.1|753.1|112
1715672100000|2024-05-14 07:35:00|754.9|753.9|754.6|753.6|754.9|753.9|754.1|753.1|79
1715672400000|2024-05-14 07:40:00|754.4|753.4|754.6|753.6|754.9|753.9|754.4|753.4|481
1715672700000|2024-05-14 07:45:00|754.9|753.9|754.4|753.4|755|754|754.4|753.4|706
1715673000000|2024-05-14 07:50:00|754.5|753.5|755.1|754.1|755.4|754.4|754.5|753.5|201
1715673300000|2024-05-14 07:55:00|755.3|754.3|754.3|753.3|755.3|754.3|753.9|752.9|241
1715673600000|2024-05-14 08:00:00|754.4|753.4|753.8|752.8|754.6|753.6|753.6|752.6|206
1715673900000|2024-05-14 08:05:00|753.9|752.9|753.1|752.1|753.9|752.9|753.1|752.1|324
1715674200000|2024-05-14 08:10:00|753.4|752.4|753.9|752.9|754|753|753.1|752.1|119
1715674500000|2024-05-14 08:15:00|753.6|752.6|753.4|752.4|753.6|752.6|753.1|752.1|684
1715674800000|2024-05-14 08:20:00|753.1|752.1|752.9|751.9|753.6|752.6|752.9|751.9|146
1715675100000|2024-05-14 08:25:00|752.8|751.8|751.9|750.9|752.9|751.9|751.4|750.4|2116
1715675400000|2024-05-14 08:30:00|752|751|752.5|751.5|752.6|751.6|751.1|750.1|485
1715675700000|2024-05-14 08:35:00|752.4|751.4|753.3|752.3|753.4|752.4|752.1|751.1|174
1715676000000|2024-05-14 08:40:00|753.1|752.1|754.4|753.4|754.4|753.4|753.1|752.1|210
1715676300000|2024-05-14 08:45:00|754.8|753.8|753.6|752.6|754.9|753.9|753.6|752.6|170
1715676600000|2024-05-14 08:50:00|753.8|752.8|754.1|753.1|754.3|753.3|753.8|752.8|28
1715676900000|2024-05-14 08:55:00|754.3|753.3|754.1|753.1|754.3|753.3|753.6|752.6|64
1715677200000|2024-05-14 09:00:00|754.3|753.3|754.6|753.6|755.4|754.4|754.1|753.1|202
1715677500000|2024-05-14 09:05:00|754.8|753.8|754.4|753.4|755.1|754.1|754.4|753.4|135
1715677800000|2024-05-14 09:10:00|754.5|753.5|754.6|753.6|754.6|753.6|754.4|753.4|57
1715678100000|2024-05-14 09:15:00|754.9|753.9|755.9|754.9|755.9|754.9|754.6|753.6|69
1715678400000|2024-05-14 09:20:00|756.1|755.1|756.1|755.1|756.4|755.4|755.6|754.6|32
1715678700000|2024-05-14 09:25:00|756.4|755.4|755.9|754.9|756.4|755.4|755.9|754.9|18
1715679000000|2024-05-14 09:30:00|755.6|754.6|755.9|754.9|756|755|754.9|753.9|73
1715679300000|2024-05-14 09:35:00|756|755|755.6|754.6|756|755|755.4|754.4|147
1715679600000|2024-05-14 09:40:00|755.8|754.8|755.8|754.8|755.8|754.8|755.6|754.6|14
1715679900000|2024-05-14 09:45:00|755.9|754.9|755.9|754.9|756|755|755.9|754.9|25
1715680200000|2024-05-14 09:50:00|756|755|756.1|755.1|756.1|755.1|755.4|754.4|67
1715680500000|2024-05-14 09:55:00|756.3|755.3|756.1|755.1|756.4|755.4|755.9|754.9|126
1715680800000|2024-05-14 10:00:00|755.9|754.9|755.5|754.5|755.9|754.9|755.4|754.4|20
1715681100000|2024-05-14 10:05:00|755.6|754.6|755.8|754.8|755.8|754.8|755.4|754.4|5
1715681400000|2024-05-14 10:10:00|755.5|754.5|756.5|755.5|756.5|755.5|755.4|754.4|70
1715681700000|2024-05-14 10:15:00|756.6|755.6|756.4|755.4|756.6|755.6|756.1|755.1|64
1715682000000|2024-05-14 10:20:00|756.5|755.5|756.9|755.9|757.1|756.1|756.4|755.4|120
1715682300000|2024-05-14 10:25:00|756.6|755.6|756.6|755.6|756.6|755.6|756.4|755.4|66
1715682600000|2024-05-14 10:30:00|756.5|755.5|755.9|754.9|756.5|755.5|755.5|754.5|72
1715682900000|2024-05-14 10:35:00|756|755|755.1|754.1|756|755|754.6|753.6|165
1715683200000|2024-05-14 10:40:00|755|754|755.1|754.1|755.3|754.3|754.8|753.8|13
1715683500000|2024-05-14 10:45:00|755.3|754.3|754.6|753.6|755.4|754.4|754.5|753.5|10
1715683800000|2024-05-14 10:50:00|754.5|753.5|754.1|753.1|754.5|753.5|754|753|25
1715684100000|2024-05-14 10:55:00|754|753|754.3|753.3|754.5|753.5|754|753|70
1715684400000|2024-05-14 11:00:00|754.1|753.1|754.1|753.1|754.3|753.3|753.8|752.8|20
1715684700000|2024-05-14 11:05:00|754|753|753.9|752.9|754|753|753.6|752.6|24
1715685000000|2024-05-14 11:10:00|753.8|752.8|753.6|752.6|753.8|752.8|753.4|752.4|16
1715685300000|2024-05-14 11:15:00|753.8|752.8|753.9|752.9|754|753|753.6|752.6|20
1715685600000|2024-05-14 11:20:00|753.6|752.6|752.1|751.1|753.6|752.6|751.9|750.9|2646
1715685900000|2024-05-14 11:25:00|752.3|751.3|752.1|751.1|752.5|751.5|752.1|751.1|184
1715686200000|2024-05-14 11:30:00|751.9|750.9|752.1|751.1|752.1|751.1|751.9|750.9|19
1715686500000|2024-05-14 11:35:00|752.3|751.3|752.5|751.5|752.6|751.6|752.3|751.3|20
1715686800000|2024-05-14 11:40:00|752.6|751.6|753.8|752.8|754.1|753.1|752.6|751.6|1789
1715687100000|2024-05-14 11:45:00|753.6|752.6|753.6|752.6|754.3|753.3|753.5|752.5|102
1715687400000|2024-05-14 11:50:00|753.5|752.5|753.3|752.3|753.5|752.5|752.9|751.9|1099
1715687700000|2024-05-14 11:55:00|753.4|752.4|753.4|752.4|753.8|752.8|753.1|752.1|313
1715688000000|2024-05-14 12:00:00|753.3|752.3|753.1|752.1|753.4|752.4|752.9|751.9|82
1715688300000|2024-05-14 12:05:00|752.9|751.9|752.9|751.9|753.4|752.4|752.4|751.4|169
1715688600000|2024-05-14 12:10:00|753|752|752.9|751.9|753.3|752.3|752.1|751.1|144
1715688900000|2024-05-14 12:15:00|752.8|751.8|752|751|753|752|752|751|88
1715689200000|2024-05-14 12:20:00|751.9|750.9|751.9|750.9|752.3|751.3|751.9|750.9|252
1715689500000|2024-05-14 12:25:00|751.6|750.6|752.1|751.1|752.1|751.1|751.6|750.6|202
1715689800000|2024-05-14 12:30:00|751.9|750.9|751.9|750.9|752.4|751.4|751.4|750.4|135
1715690100000|2024-05-14 12:35:00|752|751|751.6|750.6|752.1|751.1|751.4|750.4|149
1715690400000|2024-05-14 12:40:00|751.5|750.5|751.8|750.8|752.5|751.5|751.4|750.4|159
1715690700000|2024-05-14 12:45:00|751.6|750.6|750.9|749.9|751.6|750.6|750.9|749.9|64
1715691000000|2024-05-14 12:50:00|750.8|749.8|750.9|749.9|751|750|750.6|749.6|104
1715691300000|2024-05-14 12:55:00|750.8|749.8|750.9|749.9|751.6|750.6|750.6|749.6|124
1715691600000|2024-05-14 13:00:00|750.8|749.8|749.9|748.9|751|750|749.6|748.6|218
1715691900000|2024-05-14 13:05:00|750|749|748.8|747.8|750|749|744|743|2611
1715692200000|2024-05-14 13:10:00|748.6|747.6|747.5|746.5|748.9|747.9|746.3|745.3|367
1715692500000|2024-05-14 13:15:00|747.6|746.6|746|745|748.1|747.1|745.9|744.9|196
1715692800000|2024-05-14 13:20:00|745.8|744.8|745.8|744.8|746.6|745.6|745.1|744.1|269
1715693100000|2024-05-14 13:25:00|745.9|744.9|748.3|747.3|748.4|747.4|745.6|744.6|151
1715693400000|2024-05-14 13:30:00|748.4|747.4|749.4|748.4|750.3|749.3|747.8|746.8|2462
1715693700000|2024-05-14 13:35:00|749.5|748.5|750.6|749.6|750.9|749.9|749|748|152
1715694000000|2024-05-14 13:40:00|750.8|749.8|752.4|751.4|753.4|752.4|750.8|749.8|2014
1715694300000|2024-05-14 13:45:00|752.5|751.5|752.4|751.4|753.3|752.3|752.4|751.4|229
1715694600000|2024-05-14 13:50:00|752.5|751.5|753|752|754.1|753.1|752.5|751.5|513
1715694900000|2024-05-14 13:55:00|752.9|751.9|753.9|752.9|754|753|752.9|751.9|214
1715695200000|2024-05-14 14:00:00|753.6|752.6|752.4|751.4|754.3|753.3|752|751|191
1715695500000|2024-05-14 14:05:00|752.5|751.5|751.6|750.6|752.9|751.9|751|750|145
1715695800000|2024-05-14 14:10:00|751.8|750.8|750.8|749.8|752.1|751.1|750.1|749.1|148
1715696100000|2024-05-14 14:15:00|750.6|749.6|750.3|749.3|751.1|750.1|749.8|748.8|139
1715696400000|2024-05-14 14:20:00|750.6|749.6|749.9|748.9|750.6|749.6|749.4|748.4|176
1715696700000|2024-05-14 14:25:00|750|749|749.4|748.4|750.1|749.1|748.9|747.9|270
1715697000000|2024-05-14 14:30:00|749.3|748.3|747.4|746.4|749.4|748.4|747.3|746.3|4450
1715697300000|2024-05-14 14:35:00|747.5|746.5|746.6|745.6|747.5|746.5|746.6|745.6|439
1715697600000|2024-05-14 14:40:00|746.9|745.9|746.3|745.3|747.4|746.4|746.1|745.1|740
1715697900000|2024-05-14 14:45:00|746.1|745.1|745.6|744.6|746.4|745.4|745.4|744.4|526
1715698200000|2024-05-14 14:50:00|745.9|744.9|746.4|745.4|747.1|746.1|745.1|744.1|334
1715698500000|2024-05-14 14:55:00|746.3|745.3|747.6|746.6|747.8|746.8|745.6|744.6|2719
1715698800000|2024-05-14 15:00:00|747.5|746.5|748.4|747.4|748.4|747.4|746.6|745.6|2393
1715699100000|2024-05-14 15:05:00|748.3|747.3|746.4|745.4|748.4|747.4|746.1|745.1|1480
1715699400000|2024-05-14 15:10:00|746.1|745.1|746.1|745.1|746.6|745.6|745.6|744.6|308
1715699700000|2024-05-14 15:15:00|746.4|745.4|745.9|744.9|746.4|745.4|745.6|744.6|352
1715700000000|2024-05-14 15:20:00|746|745|745.6|744.6|747|746|745.4|744.4|2914
1715700300000|2024-05-14 15:25:00|745.8|744.8|745.5|744.5|746.1|745.1|744.6|743.6|1218
1715700600000|2024-05-14 15:30:00|745.4|744.4|747.5|746.5|747.9|746.9|745.4|744.4|2813
1715700900000|2024-05-14 15:35:00|747.4|746.4|747.8|746.8|747.9|746.9|746.8|745.8|213
1715701200000|2024-05-14 15:40:00|747.9|746.9|748.4|747.4|748.9|747.9|747.4|746.4|150
1715701500000|2024-05-14 15:45:00|748.5|747.5|748.6|747.6|748.9|747.9|747.9|746.9|499
1715701800000|2024-05-14 15:50:00|748.4|747.4|746.4|745.4|748.6|747.6|746.1|745.1|721
1715702100000|2024-05-14 15:55:00|746.5|745.5|746.1|745.1|747.1|746.1|745.9|744.9|198
1715702400000|2024-05-14 16:00:00|746.4|745.4|745.5|744.5|746.4|745.4|745.1|744.1|785
1715702700000|2024-05-14 16:05:00|745.6|744.6|745.4|744.4|745.6|744.6|745|744|2827
1715703000000|2024-05-14 16:10:00|745.3|744.3|745.4|744.4|745.6|744.6|745.1|744.1|1159
1715703300000|2024-05-14 16:15:00|745.1|744.1|745.1|744.1|745.6|744.6|744.9|743.9|268
1715703600000|2024-05-14 16:20:00|745.3|744.3|745.6|744.6|745.8|744.8|744.9|743.9|103
1715703900000|2024-05-14 16:25:00|745.8|744.8|745.4|744.4|746.1|745.1|745.4|744.4|136
1715704200000|2024-05-14 16:30:00|745.5|744.5|746.6|745.6|746.8|745.8|745.4|744.4|236
1715704500000|2024-05-14 16:35:00|746.8|745.8|746.1|745.1|746.8|745.8|746|745|83
1715704800000|2024-05-14 16:40:00|746.4|745.4|745.9|744.9|746.4|745.4|745.4|744.4|160
1715705100000|2024-05-14 16:45:00|745.8|744.8|745.9|744.9|746.1|745.1|745.6|744.6|83
1715705400000|2024-05-14 16:50:00|746|745|746.9|745.9|746.9|745.9|745.9|744.9|320
1715705700000|2024-05-14 16:55:00|746.8|745.8|747.6|746.6|747.9|746.9|746.6|745.6|622
1715706000000|2024-05-14 17:00:00|747.8|746.8|746.9|745.9|748.4|747.4|746.9|745.9|139
1715706300000|2024-05-14 17:05:00|746.8|745.8|746.3|745.3|747.1|746.1|745.8|744.8|1933
1715706600000|2024-05-14 17:10:00|746.4|745.4|746.4|745.4|746.5|745.5|746|745|30
1715706900000|2024-05-14 17:15:00|746.5|745.5|746.9|745.9|746.9|745.9|746.1|745.1|43
1715707200000|2024-05-14 17:20:00|747|746|747.3|746.3|747.3|746.3|746.6|745.6|70
1715707500000|2024-05-14 17:25:00|747.1|746.1|747.1|746.1|747.3|746.3|746.5|745.5|38
1715707800000|2024-05-14 17:30:00|747|746|747.1|746.1|747.1|746.1|746.6|745.6|44
1715708100000|2024-05-14 17:35:00|747|746|746.4|745.4|747|746|746.4|745.4|13
1715708400000|2024-05-14 17:40:00|746.1|745.1|746.4|745.4|746.5|745.5|746.1|745.1|13
1715708700000|2024-05-14 17:45:00|746.5|745.5|746.3|745.3|746.6|745.6|746.1|745.1|79
1715709000000|2024-05-14 17:50:00|746.4|745.4|746.5|745.5|746.9|745.9|746.1|745.1|89
1715709300000|2024-05-14 17:55:00|746.6|745.6|746.5|745.5|746.9|745.9|746.4|745.4|78
1715709600000|2024-05-14 18:00:00|746.6|745.6|747.1|746.1|747.3|746.3|746.6|745.6|82
1715709900000|2024-05-14 18:05:00|747.4|746.4|747.5|746.5|747.6|746.6|746.9|745.9|204
1715710200000|2024-05-14 18:10:00|747.4|746.4|747.3|746.3|747.4|746.4|747|746|26
1715710500000|2024-05-14 18:15:00|747.4|746.4|747.6|746.6|747.9|746.9|747.1|746.1|24
1715710800000|2024-05-14 18:20:00|747.5|746.5|747.8|746.8|747.9|746.9|747.1|746.1|106
1715711100000|2024-05-14 18:25:00|747.6|746.6|747.6|746.6|748.6|747.6|747.6|746.6|338
1715711400000|2024-05-14 18:30:00|747.9|746.9|748.1|747.1|748.3|747.3|747.1|746.1|536
1715711700000|2024-05-14 18:35:00|748|747|748|747|748.1|747.1|747.9|746.9|23
1715712000000|2024-05-14 18:40:00|748.1|747.1|748.6|747.6|748.6|747.6|748|747|11
1715712300000|2024-05-14 18:45:00|748.5|747.5|748.6|747.6|748.6|747.6|748.5|747.5|32
1715712600000|2024-05-14 18:50:00|748.5|747.5|748.4|747.4|748.6|747.6|748.3|747.3|11
1715712900000|2024-05-14 18:55:00|748.3|747.3|748.1|747.1|748.4|747.4|748.1|747.1|18
1715713200000|2024-05-14 19:00:00|748.3|747.3|748.4|747.4|748.6|747.6|747.9|746.9|31
1715713500000|2024-05-14 19:05:00|748.5|747.5|748.4|747.4|748.8|747.8|748.4|747.4|34
1715713800000|2024-05-14 19:10:00|748.3|747.3|748.4|747.4|748.4|747.4|748.3|747.3|4
1715714100000|2024-05-14 19:15:00|748.3|747.3|748.4|747.4|748.6|747.6|748.3|747.3|8
1715714400000|2024-05-14 19:20:00|748.1|747.1|748.3|747.3|748.4|747.4|748.1|747.1|38
1715714700000|2024-05-14 19:25:00|748.4|747.4|748.3|747.3|748.4|747.4|748.1|747.1|7
1715715000000|2024-05-14 19:30:00|748.4|747.4|748.4|747.4|748.4|747.4|748.4|747.4|0
1715715300000|2024-05-14 19:35:00|748.6|747.6|748.4|747.4|748.6|747.6|748.4|747.4|83
1715715600000|2024-05-14 19:40:00|||||||||5
1715715900000|2024-05-14 19:45:00|748.5|747.5|748.6|747.6|748.6|747.6|748.4|747.4|13
1715716200000|2024-05-14 19:50:00|748.8|747.8|748.6|747.6|748.9|747.9|748.6|747.6|15
1715716500000|2024-05-14 19:55:00|748.8|747.8|748.8|747.8|748.9|747.9|748.6|747.6|29
1715716800000|2024-05-14 20:00:00|748.6|747.6|748.9|747.9|748.9|747.9|748.6|747.6|2
1715717100000|2024-05-14 20:05:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|2
1715717400000|2024-05-14 20:10:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|15
1715717700000|2024-05-14 20:15:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|5
1715718000000|2024-05-14 20:20:00|749|748|748.9|747.9|749|748|748.9|747.9|3
1715718300000|2024-05-14 20:25:00|749|748|749.5|748.5|749.5|748.5|748.9|747.9|17
1715718600000|2024-05-14 20:30:00|750|749|750.5|749.5|750.6|749.6|749.6|748.6|83
1715718900000|2024-05-14 20:35:00|750.8|749.8|751.9|750.9|752|751|750.6|749.6|8
1715719200000|2024-05-14 20:40:00|751.8|750.8|751.1|750.1|751.8|750.8|751|750|24
1715719500000|2024-05-14 20:45:00|751.3|750.3|751|750|751.3|750.3|750.9|749.9|7
1715719800000|2024-05-14 20:50:00|750.9|749.9|750.8|749.8|751.1|750.1|750.8|749.8|27
1715720100000|2024-05-14 20:55:00|751|750|751.1|750.1|751.1|750.1|750.9|749.9|53
1715720400000|2024-05-14 21:00:00|751.4|750.4|752.3|749.3|752.6|751|751.4|749|1
1715720700000|2024-05-14 21:05:00|752.1|749.1|752.1|749.1|752.3|749.3|751.9|748.9|0
1715721000000|2024-05-14 21:10:00|751.9|748.9|752|749|752.1|749.1|751.6|748.6|0
1715721600000|2024-05-14 21:20:00|751.9|748.9|752|749|752|749|751.9|748.9|0
1715722200000|2024-05-14 21:30:00|751.9|748.9|752.4|749.4|752.4|749.4|751.9|748.9|0
1715722500000|2024-05-14 21:35:00|752.1|749.1|752.3|749.3|752.3|749.3|752.1|749.1|0
1715722800000|2024-05-14 21:40:00|752.4|749.4|752.4|749.4|752.4|749.4|752.4|749.4|0
1715723100000|2024-05-14 21:45:00|752.3|749.3|752.1|749.1|752.3|749.3|752.1|749.1|0
1715723700000|2024-05-14 21:55:00|752|749|752.1|749.1|752.1|749.1|752|749|6
1715731200000|2024-05-15 00:00:00|750.3|749.3|751|750|751|750|750.3|749.3|3
1715731500000|2024-05-15 00:05:00|751.3|750.3|751.3|750.3|751.3|750.3|750.5|749.5|9
1715731800000|2024-05-15 00:10:00|751|750|750.5|749.5|751|750|750.5|749.5|0
1715732100000|2024-05-15 00:15:00|750.6|749.6|751.3|750.3|751.3|750.3|750.6|749.6|0
1715732400000|2024-05-15 00:20:00|751|750|751.3|750.3|751.3|750.3|751|750|0
1715732700000|2024-05-15 00:25:00|751.1|750.1|751.1|750.1|751.3|750.3|750.9|749.9|0
1715733000000|2024-05-15 00:30:00|751.3|750.3|751.3|750.3|751.4|750.4|751|750|0
1715733300000|2024-05-15 00:35:00|751.4|750.4|750.8|749.8|751.4|750.4|750.8|749.8|1
1715733600000|2024-05-15 00:40:00|751|750|751|750|751|750|750.9|749.9|1
1715733900000|2024-05-15 00:45:00|750.9|749.9|750.8|749.8|751|750|750.6|749.6|0
1715734200000|2024-05-15 00:50:00|750.6|749.6|750|749|750.8|749.8|750|749|0
1715734500000|2024-05-15 00:55:00|750.1|749.1|750.3|749.3|750.3|749.3|750|749|0
1715734800000|2024-05-15 01:00:00|750.4|749.4|750.3|749.3|750.6|749.6|750.1|749.1|4
1715735100000|2024-05-15 01:05:00|750.4|749.4|750.5|749.5|750.6|749.6|750.3|749.3|0
1715735400000|2024-05-15 01:10:00|750.4|749.4|750.3|749.3|750.5|749.5|750.1|749.1|0
1715735700000|2024-05-15 01:15:00|750|749|750.3|749.3|750.4|749.4|749.9|748.9|0
1715736000000|2024-05-15 01:20:00|750.1|749.1|750|749|750.3|749.3|750|749|0
1715736300000|2024-05-15 01:25:00|750.1|749.1|751.3|750.3|751.4|750.4|750.1|749.1|0
1715736600000|2024-05-15 01:30:00|751.4|750.4|751.3|750.3|751.4|750.4|751.3|750.3|0
1715736900000|2024-05-15 01:35:00|751.1|750.1|751.3|750.3|751.4|750.4|751.1|750.1|0
1715737200000|2024-05-15 01:40:00|751.4|750.4|751.5|750.5|751.6|750.6|751.3|750.3|0
1715737500000|2024-05-15 01:45:00|751.6|750.6|751.8|750.8|751.8|750.8|751.6|750.6|1
1715737800000|2024-05-15 01:50:00|751.9|750.9|751.8|750.8|751.9|750.9|751.8|750.8|0
1715738100000|2024-05-15 01:55:00|751.6|750.6|751.5|750.5|751.6|750.6|751.3|750.3|0
1715738400000|2024-05-15 02:00:00|751.6|750.6|751.6|750.6|751.6|750.6|751.5|750.5|0
1715738700000|2024-05-15 02:05:00|751.8|750.8|751.8|750.8|751.8|750.8|751.8|750.8|1
1715739000000|2024-05-15 02:10:00|751.6|750.6|751.8|750.8|751.9|750.9|751.6|750.6|0
1715739300000|2024-05-15 02:15:00|751.6|750.6|751.5|750.5|751.8|750.8|751.5|750.5|0
1715739600000|2024-05-15 02:20:00|751.4|750.4|751.5|750.5|751.5|750.5|751.4|750.4|0
1715739900000|2024-05-15 02:25:00|751.4|750.4|752|751|752|751|751.4|750.4|1
1715740200000|2024-05-15 02:30:00|751.9|750.9|751.9|750.9|752|751|751.6|750.6|1
1715740500000|2024-05-15 02:35:00|752|751|751.8|750.8|752|751|751.8|750.8|0
1715740800000|2024-05-15 02:40:00|751.6|750.6|751.8|750.8|752|751|751.6|750.6|0
1715741100000|2024-05-15 02:45:00|751.6|750.6|751.8|750.8|751.8|750.8|751.5|750.5|0
1715741400000|2024-05-15 02:50:00|751.9|750.9|751.9|750.9|751.9|750.9|751.9|750.9|0
1715741700000|2024-05-15 02:55:00|752|751|752.3|751.3|752.3|751.3|751.9|750.9|0
1715742000000|2024-05-15 03:00:00|752.1|751.1|752.1|751.1|752.1|751.1|752|751|0
1715742300000|2024-05-15 03:05:00|752.3|751.3|752.3|751.3|752.4|751.4|752.1|751.1|1
1715742600000|2024-05-15 03:10:00|752.4|751.4|752.8|751.8|752.9|751.9|752.3|751.3|1
1715742900000|2024-05-15 03:15:00|752.6|751.6|752.9|751.9|752.9|751.9|752.6|751.6|0
1715743200000|2024-05-15 03:20:00|752.8|751.8|752.8|751.8|752.8|751.8|752.8|751.8|0
1715743500000|2024-05-15 03:25:00|752.9|751.9|752.9|751.9|752.9|751.9|752.8|751.8|1
1715743800000|2024-05-15 03:30:00|752.8|751.8|752|751|752.8|751.8|752|751|0
1715744100000|2024-05-15 03:35:00|752.1|751.1|752|751|752.1|751.1|751.9|750.9|0
1715744400000|2024-05-15 03:40:00|751.9|750.9|751.9|750.9|751.9|750.9|751.8|750.8|0
1715744700000|2024-05-15 03:45:00|752|751|752|751|752|751|751.9|750.9|1
1715745000000|2024-05-15 03:50:00|752.1|751.1|752.3|751.3|752.3|751.3|752.1|751.1|1
1715745300000|2024-05-15 03:55:00|752.1|751.1|752.1|751.1|752.1|751.1|752.1|751.1|0
1715745600000|2024-05-15 04:00:00|752.3|751.3|752|751|752.3|751.3|752|751|0
1715745900000|2024-05-15 04:05:00|751.9|750.9|751.5|750.5|752|751|751.4|750.4|1
1715746200000|2024-05-15 04:10:00|751.8|750.8|752|751|752|751|751.8|750.8|3
1715746500000|2024-05-15 04:15:00|751.9|750.9|752|751|752|751|751.9|750.9|0
1715746800000|2024-05-15 04:20:00|751.9|750.9|751.8|750.8|752|751|751.8|750.8|1
1715747400000|2024-05-15 04:30:00|751.9|750.9|751.9|750.9|752.3|751.3|751.9|750.9|1
1715747700000|2024-05-15 04:35:00|752|751|751.8|750.8|752|751|751.1|750.1|1
1715748000000|2024-05-15 04:40:00|751.6|750.6|751.5|750.5|751.6|750.6|751.4|750.4|0
1715748300000|2024-05-15 04:45:00|751.4|750.4|751.8|750.8|751.8|750.8|751.4|750.4|2
1715748600000|2024-05-15 04:50:00|751.6|750.6|751.3|750.3|751.6|750.6|751.3|750.3|0
1715748900000|2024-05-15 04:55:00|751.1|750.1|751.4|750.4|751.4|750.4|751.1|750.1|0
1715749200000|2024-05-15 05:00:00|751.6|750.6|751.6|750.6|751.8|750.8|751.6|750.6|2
1715749500000|2024-05-15 05:05:00|751.8|750.8|751.4|750.4|751.8|750.8|751.4|750.4|2
1715749800000|2024-05-15 05:10:00|751.3|750.3|751.4|750.4|751.4|750.4|751.1|750.1|0
1715750100000|2024-05-15 05:15:00|751.5|750.5|751.8|750.8|751.8|750.8|751.5|750.5|3
1715750400000|2024-05-15 05:20:00|751.9|750.9|752|751|752|751|751.9|750.9|0
1715750700000|2024-05-15 05:25:00|752.1|751.1|752|751|752.3|751.3|752|751|0
1715751000000|2024-05-15 05:30:00|752.1|751.1|752.8|751.8|752.8|751.8|752|751|0
1715751300000|2024-05-15 05:35:00|752.5|751.5|752.5|751.5|752.8|751.8|752.4|751.4|0
1715751600000|2024-05-15 05:40:00|752.4|751.4|752.5|751.5|752.5|751.5|752.4|751.4|0
1715751900000|2024-05-15 05:45:00|752.4|751.4|752.8|751.8|752.9|751.9|751.9|750.9|0
1715752200000|2024-05-15 05:50:00|752.6|751.6|752.3|751.3|752.6|751.6|752.1|751.1|1
1715752500000|2024-05-15 05:55:00|752.1|751.1|751.9|750.9|752.3|751.3|751.9|750.9|1
1715752800000|2024-05-15 06:00:00|751.8|750.8|751.8|750.8|751.8|750.8|751.3|750.3|10
1715753100000|2024-05-15 06:05:00|751.6|750.6|752|751|752.3|751.3|751.6|750.6|1
1715753400000|2024-05-15 06:10:00|752.1|751.1|751.8|750.8|752.1|751.1|751.6|750.6|1
1715753700000|2024-05-15 06:15:00|751.9|750.9|752.3|751.3|752.4|751.4|751.8|750.8|26
1715754000000|2024-05-15 06:20:00|752.1|751.1|751.5|750.5|752.3|751.3|751.4|750.4|7
1715754300000|2024-05-15 06:25:00|751.4|750.4|750.9|749.9|751.5|750.5|750.6|749.6|58
1715754600000|2024-05-15 06:30:00|751|750|751.4|750.4|751.9|750.9|750.9|749.9|37
1715754900000|2024-05-15 06:35:00|751.3|750.3|751.5|750.5|751.9|750.9|751.1|750.1|1
1715755200000|2024-05-15 06:40:00|751.4|750.4|750.8|749.8|751.5|750.5|750.6|749.6|3
1715755500000|2024-05-15 06:45:00|750.6|749.6|750.9|749.9|751|750|750.3|749.3|51
1715755800000|2024-05-15 06:50:00|750.8|749.8|751|750|751.1|750.1|750.4|749.4|7
1715756100000|2024-05-15 06:55:00|751.1|750.1|751.1|750.1|751.3|750.3|750.8|749.8|4
1715756400000|2024-05-15 07:00:00|751|750|751.9|750.9|752.1|751.1|750.6|749.6|46
1715756700000|2024-05-15 07:05:00|752|751|751.6|750.6|752.3|751.3|751.5|750.5|31
1715757000000|2024-05-15 07:10:00|751.8|750.8|751.1|750.1|751.9|750.9|750.6|749.6|30
1715757300000|2024-05-15 07:15:00|751.3|750.3|751.3|750.3|751.4|750.4|750.6|749.6|3
1715757600000|2024-05-15 07:20:00|751.1|750.1|751.3|750.3|751.6|750.6|750.5|749.5|24
1715757900000|2024-05-15 07:25:00|751.4|750.4|751.4|750.4|751.8|750.8|750.8|749.8|10
1715758200000|2024-05-15 07:30:00|751.6|750.6|751.6|750.6|752.1|751.1|751.5|750.5|27
1715758500000|2024-05-15 07:35:00|751.4|750.4|750.6|749.6|751.8|750.8|750.6|749.6|2438
1715758800000|2024-05-15 07:40:00|750.4|749.4|751.3|750.3|751.6|750.6|750.4|749.4|203
1715759100000|2024-05-15 07:45:00|751.4|750.4|750.1|749.1|751.4|750.4|750.1|749.1|17
1715759400000|2024-05-15 07:50:00|750.4|749.4|750.4|749.4|750.6|749.6|749.9|748.9|40
1715759700000|2024-05-15 07:55:00|750.5|749.5|749.8|748.8|750.6|749.6|749.8|748.8|108
1715760000000|2024-05-15 08:00:00|749.6|748.6|750.1|749.1|750.6|749.6|749.4|748.4|138
1715760300000|2024-05-15 08:05:00|750|749|750.8|749.8|751.1|750.1|750|749|154
1715760600000|2024-05-15 08:10:00|750.6|749.6|750.8|749.8|751.6|750.6|750.6|749.6|92
1715760900000|2024-05-15 08:15:00|750.9|749.9|750.8|749.8|751.3|750.3|750.4|749.4|92
1715761200000|2024-05-15 08:20:00|750.6|749.6|750.3|749.3|750.9|749.9|749.9|748.9|289
1715761500000|2024-05-15 08:25:00|750.4|749.4|750.9|749.9|751.1|750.1|750.1|749.1|758
1715761800000|2024-05-15 08:30:00|750.8|749.8|751.9|750.9|752.3|751.3|750.8|749.8|474
1715762100000|2024-05-15 08:35:00|752|751|752|751|752.4|751.4|751.8|750.8|1168
1715762400000|2024-05-15 08:40:00|752.1|751.1|751.3|750.3|752.1|751.1|750.1|749.1|335
1715762700000|2024-05-15 08:45:00|751.4|750.4|751.9|750.9|751.9|750.9|751.4|750.4|134
1715763000000|2024-05-15 08:50:00|751.6|750.6|752.4|751.4|752.4|751.4|751.4|750.4|234
1715763300000|2024-05-15 08:55:00|752.3|751.3|752.5|751.5|752.8|751.8|752.3|751.3|71
1715763600000|2024-05-15 09:00:00|752.6|751.6|752.6|751.6|752.9|751.9|752.4|751.4|250
1715763900000|2024-05-15 09:05:00|752.8|751.8|752.4|751.4|752.9|751.9|752.4|751.4|241
1715764200000|2024-05-15 09:10:00|752.1|751.1|752.5|751.5|752.6|751.6|752.1|751.1|133
1715764500000|2024-05-15 09:15:00|752.6|751.6|753.1|752.1|753.5|752.5|752.4|751.4|135
1715764800000|2024-05-15 09:20:00|753|752|753.8|752.8|753.8|752.8|752.9|751.9|1213
1715765100000|2024-05-15 09:25:00|753.9|752.9|753.4|752.4|753.9|752.9|752.9|751.9|221
1715765400000|2024-05-15 09:30:00|753.3|752.3|752.4|751.4|753.3|752.3|752.4|751.4|100
1715765700000|2024-05-15 09:35:00|752.6|751.6|751.5|750.5|752.6|751.6|750.6|749.6|200
1715766000000|2024-05-15 09:40:00|751.4|750.4|751.5|750.5|751.6|750.6|750.9|749.9|20
1715766300000|2024-05-15 09:45:00|751.4|750.4|750.9|749.9|751.4|750.4|750.9|749.9|42
1715766600000|2024-05-15 09:50:00|751|750|751.1|750.1|751.4|750.4|750.9|749.9|63
1715766900000|2024-05-15 09:55:00|751|750|751.1|750.1|751.1|750.1|750.9|749.9|9
1715767200000|2024-05-15 10:00:00|751|750|751.3|750.3|751.3|750.3|750.8|749.8|43
1715767500000|2024-05-15 10:05:00|751.1|750.1|751.4|750.4|751.6|750.6|751.1|750.1|54
1715767800000|2024-05-15 10:10:00|751.3|750.3|750.5|749.5|751.3|750.3|750.5|749.5|31
1715768100000|2024-05-15 10:15:00|750.4|749.4|750.6|749.6|750.6|749.6|750.4|749.4|26
1715768400000|2024-05-15 10:20:00|750.8|749.8|750.4|749.4|750.8|749.8|750.4|749.4|72
1715768700000|2024-05-15 10:25:00|750.5|749.5|750.1|749.1|750.5|749.5|750.1|749.1|46
1715769000000|2024-05-15 10:30:00|750.3|749.3|750.1|749.1|751|750|750.1|749.1|78
1715769300000|2024-05-15 10:35:00|750.4|749.4|750|749|750.4|749.4|749.9|748.9|189
1715769600000|2024-05-15 10:40:00|749.9|748.9|748.9|747.9|750|749|748.9|747.9|45
1715769900000|2024-05-15 10:45:00|749.1|748.1|748.9|747.9|749.3|748.3|748.6|747.6|55
1715770200000|2024-05-15 10:50:00|749|748|748.4|747.4|749.1|748.1|748.4|747.4|353
1715770500000|2024-05-15 10:55:00|748.3|747.3|748.4|747.4|748.6|747.6|748|747|33
1715770800000|2024-05-15 11:00:00|748.1|747.1|748.1|747.1|748.5|747.5|747.9|746.9|151
1715771100000|2024-05-15 11:05:00|748.3|747.3|748.3|747.3|750.1|749.1|747.9|746.9|1349
1715771400000|2024-05-15 11:10:00|748.1|747.1|746.1|745.1|748.1|747.1|745.9|744.9|283
1715771700000|2024-05-15 11:15:00|745.9|744.9|746.4|745.4|746.4|745.4|745.6|744.6|136
1715772000000|2024-05-15 11:20:00|746.3|745.3|745.4|744.4|746.3|745.3|745.4|744.4|65
1715772300000|2024-05-15 11:25:00|745.5|744.5|745.4|744.4|745.9|744.9|745.3|744.3|102
1715772600000|2024-05-15 11:30:00|745.1|744.1|745.8|744.8|746|745|744.9|743.9|148
1715772900000|2024-05-15 11:35:00|745.9|744.9|745.9|744.9|745.9|744.9|745.1|744.1|157
1715773200000|2024-05-15 11:40:00|745.8|744.8|745.6|744.6|746|745|745.4|744.4|59
1715773500000|2024-05-15 11:45:00|745.5|744.5|745.5|744.5|745.6|744.6|745.1|744.1|19
1715773800000|2024-05-15 11:50:00|745.6|744.6|745.6|744.6|745.6|744.6|744.9|743.9|539
1715774100000|2024-05-15 11:55:00|745.5|744.5|746.4|745.4|746.9|745.9|745.3|744.3|87
1715774400000|2024-05-15 12:00:00|746.5|745.5|745.8|744.8|746.6|745.6|745.5|744.5|1383
1715774700000|2024-05-15 12:05:00|745.9|744.9|746.6|745.6|746.8|745.8|745.8|744.8|61
1715775000000|2024-05-15 12:10:00|746.5|745.5|746.8|745.8|747|746|746.4|745.4|1020
1715775300000|2024-05-15 12:15:00|746.6|745.6|746.4|745.4|746.9|745.9|746.4|745.4|43
1715775600000|2024-05-15 12:20:00|746.3|745.3|746.8|745.8|746.9|745.9|746|745|32
1715775900000|2024-05-15 12:25:00|746.9|745.9|747.5|746.5|747.9|746.9|746.8|745.8|225
1715776200000|2024-05-15 12:30:00|747.4|746.4|749.1|748.1|750.8|749.8|747.4|746.4|283
1715776500000|2024-05-15 12:35:00|749.3|748.3|749.1|748.1|750|749|748.9|747.9|71
1715776800000|2024-05-15 12:40:00|749|748|748.9|747.9|749.4|748.4|748.6|747.6|40
1715777100000|2024-05-15 12:45:00|748.6|747.6|747.9|746.9|748.9|747.9|747.6|746.6|799
1715777400000|2024-05-15 12:50:00|748|747|747.1|746.1|748|747|746.9|745.9|68
1715777700000|2024-05-15 12:55:00|746.9|745.9|746.6|745.6|747.1|746.1|746.5|745.5|247
1715778000000|2024-05-15 13:00:00|746.4|745.4|746.1|745.1|747.4|746.4|745.8|744.8|220
1715778300000|2024-05-15 13:05:00|746|745|745.9|744.9|747|746|745.6|744.6|103
1715778600000|2024-05-15 13:10:00|746.1|745.1|745.4|744.4|746.3|745.3|745.3|744.3|1210
1715778900000|2024-05-15 13:15:00|745.3|744.3|743.4|742.4|745.3|744.3|743.4|742.4|1157
1715779200000|2024-05-15 13:20:00|743.1|742.1|743.4|742.4|744.4|743.4|743.1|742.1|559
1715779500000|2024-05-15 13:25:00|743.3|742.3|743.1|742.1|743.6|742.6|742.8|741.8|4479
1715779800000|2024-05-15 13:30:00|743.3|742.3|740.6|739.6|743.3|742.3|739.9|738.9|2747
1715780100000|2024-05-15 13:35:00|740.4|739.4|740.1|739.1|740.9|739.9|739.5|738.5|502
1715780400000|2024-05-15 13:40:00|740|739|738.1|737.1|740.1|739.1|737.8|736.8|706
1715780700000|2024-05-15 13:45:00|737.9|736.9|736.4|735.4|738|737|736.4|735.4|710
1715781000000|2024-05-15 13:50:00|736.1|735.1|736.4|735.4|736.9|735.9|735.6|734.6|2917
1715781300000|2024-05-15 13:55:00|736.3|735.3|737.8|736.8|738.6|737.6|735.9|734.9|1072
1715781600000|2024-05-15 14:00:00|737.9|736.9|736.6|735.6|737.9|736.9|735.4|734.4|1221
1715781900000|2024-05-15 14:05:00|736.5|735.5|737.9|736.9|738.4|737.4|736.1|735.1|1539
1715782200000|2024-05-15 14:10:00|737.6|736.6|740.6|739.6|740.6|739.6|737.6|736.6|590
1715782500000|2024-05-15 14:15:00|740.5|739.5|740.9|739.9|741.3|740.3|740.5|739.5|276
1715782800000|2024-05-15 14:20:00|741|740|740.1|739.1|741.4|740.4|740.1|739.1|334
1715783100000|2024-05-15 14:25:00|740.3|739.3|740.9|739.9|742.4|741.4|740.1|739.1|185
1715783400000|2024-05-15 14:30:00|740.8|739.8|742.6|741.6|744|743|740.8|739.8|700
1715783700000|2024-05-15 14:35:00|742.8|741.8|742.5|741.5|744.6|743.6|741.9|740.9|255
1715784000000|2024-05-15 14:40:00|742.4|741.4|743.8|742.8|744.4|743.4|742.3|741.3|272
1715784300000|2024-05-15 14:45:00|743.6|742.6|744.3|743.3|744.9|743.9|743.4|742.4|142
1715784600000|2024-05-15 14:50:00|744.4|743.4|743.1|742.1|745.4|744.4|742.6|741.6|224
1715784900000|2024-05-15 14:55:00|743.3|742.3|743.6|742.6|744.1|743.1|742.8|741.8|152
1715785200000|2024-05-15 15:00:00|743.4|742.4|746.4|745.4|746.6|745.6|742.4|741.4|554
1715785500000|2024-05-15 15:05:00|746.3|745.3|746.9|745.9|747.4|746.4|745.9|744.9|956
1715785800000|2024-05-15 15:10:00|746.6|745.6|747.3|746.3|748.1|747.1|746.6|745.6|908
1715786100000|2024-05-15 15:15:00|747.1|746.1|746.4|745.4|748.1|747.1|746.4|745.4|243
1715786400000|2024-05-15 15:20:00|746.5|745.5|748|747|748.4|747.4|746.4|745.4|522
1715786700000|2024-05-15 15:25:00|747.9|746.9|747.9|746.9|748.9|747.9|747.1|746.1|1010
1715787000000|2024-05-15 15:30:00|748|747|749.1|748.1|749.6|748.6|747.9|746.9|2071
1715787300000|2024-05-15 15:35:00|749.3|748.3|748.4|747.4|749.4|748.4|747.9|746.9|1512
1715787600000|2024-05-15 15:40:00|748.3|747.3|747.5|746.5|748.6|747.6|747.4|746.4|121
1715787900000|2024-05-15 15:45:00|747.4|746.4|748.4|747.4|748.4|747.4|747.1|746.1|50
1715788200000|2024-05-15 15:50:00|748.3|747.3|748|747|748.4|747.4|747.3|746.3|391
1715788500000|2024-05-15 15:55:00|748.1|747.1|748.1|747.1|748.8|747.8|747.6|746.6|81
1715788800000|2024-05-15 16:00:00|748.3|747.3|749.6|748.6|749.8|748.8|748.1|747.1|234
1715789100000|2024-05-15 16:05:00|749.5|748.5|749.1|748.1|749.5|748.5|748.9|747.9|99
1715789400000|2024-05-15 16:10:00|749.3|748.3|748.9|747.9|749.6|748.6|748.4|747.4|73
1715789700000|2024-05-15 16:15:00|749|748|748.1|747.1|749|748|747.6|746.6|137
1715790000000|2024-05-15 16:20:00|747.9|746.9|747.1|746.1|748|747|746.9|745.9|72
1715790300000|2024-05-15 16:25:00|747.3|746.3|746.6|745.6|747.4|746.4|746.4|745.4|171
1715790600000|2024-05-15 16:30:00|746.5|745.5|747|746|747.1|746.1|746.1|745.1|44
1715790900000|2024-05-15 16:35:00|746.9|745.9|746.5|745.5|747|746|746|745|89
1715791200000|2024-05-15 16:40:00|746.4|745.4|746.4|745.4|746.5|745.5|746|745|16
1715791500000|2024-05-15 16:45:00|746.3|745.3|747.1|746.1|747.1|746.1|746.1|745.1|7
1715791800000|2024-05-15 16:50:00|747.3|746.3|747.9|746.9|748|747|747.3|746.3|26
1715792100000|2024-05-15 16:55:00|748|747|747.6|746.6|748.1|747.1|747.5|746.5|23
1715792400000|2024-05-15 17:00:00|747.8|746.8|747.3|746.3|748.1|747.1|746.8|745.8|22
1715792700000|2024-05-15 17:05:00|747.1|746.1|747.1|746.1|747.3|746.3|746.5|745.5|208
1715793000000|2024-05-15 17:10:00|747.3|746.3|749.1|748.1|749.3|748.3|747.1|746.1|121
1715793300000|2024-05-15 17:15:00|749|748|748.8|747.8|749.4|748.4|748.6|747.6|137
1715793600000|2024-05-15 17:20:00|748.9|747.9|749.4|748.4|749.6|748.6|748.9|747.9|981
1715793900000|2024-05-15 17:25:00|749.5|748.5|750.6|749.6|750.6|749.6|749.1|748.1|907
1715794200000|2024-05-15 17:30:00|750.4|749.4|749.9|748.9|750.4|749.4|749.9|748.9|170
1715794500000|2024-05-15 17:35:00|749.8|748.8|748.9|747.9|749.8|748.8|748.9|747.9|10
1715794800000|2024-05-15 17:40:00|749|748|749.6|748.6|749.6|748.6|748.9|747.9|50
1715795100000|2024-05-15 17:45:00|749.5|748.5|749.8|748.8|750.1|749.1|749.5|748.5|37
1715795400000|2024-05-15 17:50:00|749.6|748.6|749.9|748.9|750.1|749.1|749.6|748.6|16
1715795700000|2024-05-15 17:55:00|750|749|749.6|748.6|750.1|749.1|749.5|748.5|57
1715796000000|2024-05-15 18:00:00|749.8|748.8|750.1|749.1|750.1|749.1|749.4|748.4|63
1715796300000|2024-05-15 18:05:00|750.3|749.3|749.4|748.4|750.3|749.3|748.9|747.9|37
1715796600000|2024-05-15 18:10:00|749.3|748.3|749.9|748.9|750|749|749.3|748.3|226
1715796900000|2024-05-15 18:15:00|749.8|748.8|749.3|748.3|749.9|748.9|749.1|748.1|53
1715797200000|2024-05-15 18:20:00|749.1|748.1|749.3|748.3|749.4|748.4|749.1|748.1|651
1715797500000|2024-05-15 18:25:00|749.1|748.1|748.6|747.6|749.6|748.6|748.6|747.6|490
1715797800000|2024-05-15 18:30:00|748.8|747.8|749.4|748.4|749.4|748.4|748.8|747.8|292
1715798100000|2024-05-15 18:35:00|749.1|748.1|749.1|748.1|749.1|748.1|748.6|747.6|118
1715798400000|2024-05-15 18:40:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|39
1715798700000|2024-05-15 18:45:00|749.3|748.3|748.9|747.9|749.4|748.4|748.6|747.6|16
1715799000000|2024-05-15 18:50:00|749.1|748.1|749.1|748.1|749.1|748.1|748.9|747.9|43
1715799300000|2024-05-15 18:55:00|749.3|748.3|749.6|748.6|749.6|748.6|749.1|748.1|46
1715799600000|2024-05-15 19:00:00|749.4|748.4|749.4|748.4|749.6|748.6|749.4|748.4|10
1715799900000|2024-05-15 19:05:00|749.5|748.5|749.6|748.6|749.6|748.6|749.5|748.5|105
1715800200000|2024-05-15 19:10:00|749.8|748.8|749.8|748.8|749.9|748.9|749.6|748.6|12
1715800500000|2024-05-15 19:15:00|749.9|748.9|749.6|748.6|749.9|748.9|749.6|748.6|27
1715800800000|2024-05-15 19:20:00|||||||||133
1715801100000|2024-05-15 19:25:00|749.8|748.8|749.9|748.9|749.9|748.9|749.6|748.6|57
1715801400000|2024-05-15 19:30:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|26
1715801700000|2024-05-15 19:35:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|8
1715802000000|2024-05-15 19:40:00|749.8|748.8|749.8|748.8|749.9|748.9|749.6|748.6|32
1715802300000|2024-05-15 19:45:00|749.6|748.6|750.1|749.1|750.1|749.1|749.6|748.6|4
1715802600000|2024-05-15 19:50:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|11
1715802900000|2024-05-15 19:55:00|750.3|749.3|750.3|749.3|750.4|749.4|750.3|749.3|74
1715803200000|2024-05-15 20:00:00|750.4|749.4|750.1|749.1|750.4|749.4|750|749|3
1715803500000|2024-05-15 20:05:00|749.9|748.9|749.9|748.9|750|749|749.9|748.9|12
1715803800000|2024-05-15 20:10:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|9
1715804100000|2024-05-15 20:15:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|7
1715804400000|2024-05-15 20:20:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|0
1715804700000|2024-05-15 20:25:00|750|749|750|749|750.1|749.1|750|749|0
1715805000000|2024-05-15 20:30:00|750.1|749.1|750.4|749.4|750.4|749.4|750.1|749.1|11
1715805300000|2024-05-15 20:35:00|750.3|749.3|750.1|749.1|750.4|749.4|750.1|749.1|7
1715805600000|2024-05-15 20:40:00|750.3|749.3|750.1|749.1|750.4|749.4|750.1|749.1|11
1715805900000|2024-05-15 20:45:00|750.3|749.3|750.3|749.3|750.4|749.4|750.1|749.1|4
1715806200000|2024-05-15 20:50:00|750.1|749.1|750.3|749.3|750.4|749.4|750.1|749.1|4
1715806500000|2024-05-15 20:55:00|750.4|749.4|750.4|749.4|750.4|749.4|750.1|749.1|133
1715806800000|2024-05-15 21:00:00|750.3|749.3|750.3|749.3|750.3|749.3|750.1|749.1|1
1715808900000|2024-05-15 21:35:00|750.1|749.1|750.1|749.1|750.1|749.1|750.1|749.1|8
1715809200000|2024-05-15 21:40:00|750.4|747.4|750.4|747.4|750.4|747.4|750.4|747.4|7
1715809500000|2024-05-15 21:45:00|749.5|748.5|749.6|748.6|750.4|748.8|749.5|747.4|0
1715809800000|2024-05-15 21:50:00|749.8|748.8|749.8|748.8|749.8|748.8|749.8|748.8|0
1715810100000|2024-05-15 21:55:00|749.5|748.5|749.5|748.5|749.5|748.5|749.5|748.5|0
1715817600000|2024-05-16 00:00:00|750.5|749.5|751.4|750.4|751.8|750.8|750.5|749.5|195
1715817900000|2024-05-16 00:05:00|751.5|750.5|751.5|750.5|751.6|750.6|751.4|750.4|3
1715818200000|2024-05-16 00:10:00|751.6|750.6|752.1|751.1|752.3|751.3|751.5|750.5|13
1715818500000|2024-05-16 00:15:00|751.9|750.9|751.9|750.9|751.9|750.9|751.5|750.5|3
1715818800000|2024-05-16 00:20:00|751.8|750.8|751.9|750.9|751.9|750.9|751.8|750.8|5
1715819100000|2024-05-16 00:25:00|752.1|751.1|752.5|751.5|752.5|751.5|752.1|751.1|0
1715819400000|2024-05-16 00:30:00|752.4|751.4|752.3|751.3|752.4|751.4|752.3|751.3|0
1715820000000|2024-05-16 00:40:00|752|751|752.1|751.1|752.3|751.3|752|751|0
1715820300000|2024-05-16 00:45:00|752|751|752.3|751.3|752.3|751.3|752|751|0
1715820600000|2024-05-16 00:50:00|752.4|751.4|752.4|751.4|752.4|751.4|752.3|751.3|1
1715820900000|2024-05-16 00:55:00|752.3|751.3|752.3|751.3|752.5|751.5|752.3|751.3|2
1715821200000|2024-05-16 01:00:00|752.4|751.4|752|751|752.5|751.5|751.9|750.9|1
1715821500000|2024-05-16 01:05:00|752.1|751.1|751.5|750.5|752.1|751.1|751.5|750.5|0
1715821800000|2024-05-16 01:10:00|751.4|750.4|751.8|750.8|751.9|750.9|750.9|749.9|0
1715822100000|2024-05-16 01:15:00|751.9|750.9|752.3|751.3|752.3|751.3|751.9|750.9|0
1715822400000|2024-05-16 01:20:00|752.1|751.1|751.8|750.8|752.1|751.1|751.8|750.8|0
1715822700000|2024-05-16 01:25:00|751.6|750.6|751.8|750.8|751.8|750.8|751.5|750.5|0
1715823000000|2024-05-16 01:30:00|751.6|750.6|751.4|750.4|751.8|750.8|751.1|750.1|0
1715823300000|2024-05-16 01:35:00|751.5|750.5|751.5|750.5|751.6|750.6|751.4|750.4|2
1715823600000|2024-05-16 01:40:00|751.6|750.6|751.8|750.8|751.8|750.8|751.6|750.6|2
1715823900000|2024-05-16 01:45:00|751.6|750.6|751.1|750.1|751.8|750.8|751.1|750.1|6
1715824200000|2024-05-16 01:50:00|751.3|750.3|751.5|750.5|751.5|750.5|751.1|750.1|20
1715824500000|2024-05-16 01:55:00|751.4|750.4|751.5|750.5|751.5|750.5|751.3|750.3|2
1715824800000|2024-05-16 02:00:00|751.4|750.4|751.5|750.5|751.6|750.6|751.4|750.4|2
1715825100000|2024-05-16 02:05:00|751.4|750.4|751.4|750.4|751.5|750.5|751.1|750.1|0
1715825400000|2024-05-16 02:10:00|751.3|750.3|751.6|750.6|751.6|750.6|751.3|750.3|29
1715825700000|2024-05-16 02:15:00|751.5|750.5|751.6|750.6|751.6|750.6|751.5|750.5|2
1715826000000|2024-05-16 02:20:00|751.5|750.5|751.4|750.4|751.6|750.6|751.3|750.3|0
1715826300000|2024-05-16 02:25:00|751.5|750.5|751.5|750.5|751.5|750.5|751.5|750.5|0
1715826600000|2024-05-16 02:30:00|751.6|750.6|751.8|750.8|751.9|750.9|751.5|750.5|1
1715826900000|2024-05-16 02:35:00|751.9|750.9|751.8|750.8|751.9|750.9|751.8|750.8|0
1715827200000|2024-05-16 02:40:00|751.9|750.9|751.8|750.8|751.9|750.9|751.8|750.8|0
1715827500000|2024-05-16 02:45:00|751.9|750.9|751.8|750.8|751.9|750.9|751.8|750.8|0
1715828400000|2024-05-16 03:00:00|751.9|750.9|751.6|750.6|751.9|750.9|751.6|750.6|0
1715829000000|2024-05-16 03:10:00|751.8|750.8|751.6|750.6|751.8|750.8|751.6|750.6|0
1715829300000|2024-05-16 03:15:00|751.8|750.8|751.8|750.8|751.8|750.8|751.8|750.8|0
1715829600000|2024-05-16 03:20:00|751.6|750.6|752.1|751.1|752.6|751.6|751.6|750.6|3
1715829900000|2024-05-16 03:25:00|752.3|751.3|752.1|751.1|752.4|751.4|752.1|751.1|24
1715830200000|2024-05-16 03:30:00|752|751|752|751|752.1|751.1|751.8|750.8|19
1715830500000|2024-05-16 03:35:00|751.9|750.9|751.9|750.9|752|751|751.9|750.9|1
1715830800000|2024-05-16 03:40:00|751.8|750.8|751.6|750.6|751.8|750.8|751.6|750.6|0
1715831100000|2024-05-16 03:45:00|751.5|750.5|751.5|750.5|751.5|750.5|751.4|750.4|0
1715831400000|2024-05-16 03:50:00|751.6|750.6|751.8|750.8|752|751|751.6|750.6|0
1715831700000|2024-05-16 03:55:00|751.6|750.6|751.9|750.9|752|751|751.6|750.6|5
1715832000000|2024-05-16 04:00:00|752|751|752|751|752|751|751.9|750.9|86
1715832300000|2024-05-16 04:05:00|751.9|750.9|752|751|752|751|751.9|750.9|1
1715832600000|2024-05-16 04:10:00|751.9|750.9|751.6|750.6|751.9|750.9|751.6|750.6|27
1715832900000|2024-05-16 04:15:00|||||||||6
1715833200000|2024-05-16 04:20:00|751.8|750.8|751.8|750.8|751.9|750.9|751.8|750.8|8
1715833500000|2024-05-16 04:25:00|751.9|750.9|752|751|752|751|751.9|750.9|0
1715833800000|2024-05-16 04:30:00|752.1|751.1|752.3|751.3|752.4|751.4|752|751|8
1715834100000|2024-05-16 04:35:00|752.4|751.4|752|751|752.4|751.4|752|751|0
1715834700000|2024-05-16 04:45:00|752.1|751.1|752.3|751.3|752.3|751.3|752.1|751.1|0
1715835000000|2024-05-16 04:50:00|752.4|751.4|752.4|751.4|752.5|751.5|752.4|751.4|1
1715835300000|2024-05-16 04:55:00|752.5|751.5|752.5|751.5|752.5|751.5|752.5|751.5|4
1715835600000|2024-05-16 05:00:00|752.6|751.6|752.6|751.6|752.9|751.9|752.6|751.6|6
1715835900000|2024-05-16 05:05:00|752.8|751.8|752.8|751.8|752.8|751.8|752.6|751.6|7
1715836200000|2024-05-16 05:10:00|752.6|751.6|752.6|751.6|752.8|751.8|752.6|751.6|0
1715836500000|2024-05-16 05:15:00|752.8|751.8|752.8|751.8|752.8|751.8|752.6|751.6|1
1715836800000|2024-05-16 05:20:00|752.6|751.6|753|752|753.1|752.1|752.6|751.6|37
1715837100000|2024-05-16 05:25:00|752.9|751.9|753|752|753.1|752.1|752.8|751.8|29
1715837400000|2024-05-16 05:30:00|752.9|751.9|752.9|751.9|753.3|752.3|752.8|751.8|1
1715837700000|2024-05-16 05:35:00|753|752|753|752|753|752|752.9|751.9|0
1715838000000|2024-05-16 05:40:00|752.9|751.9|753|752|753.1|752.1|752.9|751.9|0
1715838300000|2024-05-16 05:45:00|752.9|751.9|752.8|751.8|753.1|752.1|752.6|751.6|62
1715838600000|2024-05-16 05:50:00|752.4|751.4|752.6|751.6|752.6|751.6|752.4|751.4|35
1715838900000|2024-05-16 05:55:00|752.5|751.5|752.4|751.4|752.5|751.5|752.4|751.4|8
1715839200000|2024-05-16 06:00:00|752.1|751.1|751.8|750.8|752.1|751.1|751.8|750.8|29
1715839500000|2024-05-16 06:05:00|751.9|750.9|751.6|750.6|752|751|751.6|750.6|7
1715839800000|2024-05-16 06:10:00|751.5|750.5|751.6|750.6|751.9|750.9|751.3|750.3|7
1715840100000|2024-05-16 06:15:00|751.5|750.5|752|751|752.1|751.1|751.3|750.3|5
1715840400000|2024-05-16 06:20:00|752.1|751.1|752|751|752.1|751.1|751.8|750.8|6
1715840700000|2024-05-16 06:25:00|752.1|751.1|751.9|750.9|752.4|751.4|751.9|750.9|1
1715841000000|2024-05-16 06:30:00|752|751|751.9|750.9|752.4|751.4|751.9|750.9|2
1715841300000|2024-05-16 06:35:00|752|751|752|751|752.1|751.1|751.9|750.9|31
1715841600000|2024-05-16 06:40:00|751.9|750.9|753.1|752.1|753.1|752.1|751.9|750.9|16
1715841900000|2024-05-16 06:45:00|753.5|752.5|753.3|752.3|753.5|752.5|753.3|752.3|43
1715842200000|2024-05-16 06:50:00|753.4|752.4|752.9|751.9|753.4|752.4|752.6|751.6|2
1715842500000|2024-05-16 06:55:00|752.8|751.8|752.6|751.6|752.9|751.9|752.1|751.1|48
1715842800000|2024-05-16 07:00:00|752.4|751.4|753.3|752.3|753.6|752.6|752.4|751.4|252
1715843100000|2024-05-16 07:05:00|753.6|752.6|752.8|751.8|753.6|752.6|752.6|751.6|12
1715843400000|2024-05-16 07:10:00|752.5|751.5|752.6|751.6|752.6|751.6|751.6|750.6|154
1715843700000|2024-05-16 07:15:00|752.8|751.8|752.4|751.4|753|752|752.4|751.4|24
1715844000000|2024-05-16 07:20:00|752.1|751.1|752.4|751.4|752.5|751.5|752.1|751.1|30
1715844300000|2024-05-16 07:25:00|752.3|751.3|752.9|751.9|752.9|751.9|752|751|18
1715844600000|2024-05-16 07:30:00|752.8|751.8|752.3|751.3|752.9|751.9|752.3|751.3|234
1715844900000|2024-05-16 07:35:00|752.4|751.4|752.1|751.1|752.4|751.4|751.6|750.6|28
1715845200000|2024-05-16 07:40:00|752.3|751.3|752.1|751.1|752.6|751.6|751.9|750.9|50
1715845500000|2024-05-16 07:45:00|752|751|752.4|751.4|752.6|751.6|752|751|21
1715845800000|2024-05-16 07:50:00|752.5|751.5|752.6|751.6|752.9|751.9|751.8|750.8|179
1715846100000|2024-05-16 07:55:00|752.4|751.4|751.9|750.9|752.5|751.5|751.9|750.9|437
1715846400000|2024-05-16 08:00:00|751.8|750.8|752.1|751.1|752.5|751.5|751.5|750.5|102
1715846700000|2024-05-16 08:05:00|752.3|751.3|752.6|751.6|752.9|751.9|752.1|751.1|406
1715847000000|2024-05-16 08:10:00|752.5|751.5|752.4|751.4|752.6|751.6|751.4|750.4|239
1715847300000|2024-05-16 08:15:00|752.5|751.5|752.5|751.5|753.4|752.4|751.5|750.5|238
1715847600000|2024-05-16 08:20:00|752.4|751.4|751.9|750.9|752.6|751.6|751.6|750.6|72
1715847900000|2024-05-16 08:25:00|752.1|751.1|751.1|750.1|752.6|751.6|750.8|749.8|1329
1715848200000|2024-05-16 08:30:00|751|750|752.1|751.1|752.4|751.4|750.9|749.9|476
1715848500000|2024-05-16 08:35:00|751.9|750.9|750.4|749.4|752.1|751.1|750.4|749.4|150
1715848800000|2024-05-16 08:40:00|750.1|749.1|749.9|748.9|750.6|749.6|749.6|748.6|104
1715849100000|2024-05-16 08:45:00|749.6|748.6|750.4|749.4|750.4|749.4|748.9|747.9|156
1715849400000|2024-05-16 08:50:00|750.6|749.6|749.9|748.9|750.8|749.8|749.9|748.9|107
1715849700000|2024-05-16 08:55:00|749.6|748.6|749.8|748.8|750.1|749.1|749.6|748.6|37
1715850000000|2024-05-16 09:00:00|749.6|748.6|749.4|748.4|750.4|749.4|749.4|748.4|139
1715850300000|2024-05-16 09:05:00|749.1|748.1|749.4|748.4|749.4|748.4|748.4|747.4|128
1715850600000|2024-05-16 09:10:00|749.5|748.5|750.5|749.5|750.8|749.8|749.4|748.4|478
1715850900000|2024-05-16 09:15:00|750.6|749.6|752.6|751.6|753.1|752.1|750.6|749.6|226
1715851200000|2024-05-16 09:20:00|752.5|751.5|751.4|750.4|752.6|751.6|750.9|749.9|55
1715851500000|2024-05-16 09:25:00|751.5|750.5|750.8|749.8|751.5|750.5|750.4|749.4|55
1715851800000|2024-05-16 09:30:00|750.6|749.6|750.9|749.9|751.1|750.1|750.5|749.5|21
1715852100000|2024-05-16 09:35:00|750.8|749.8|750.5|749.5|750.8|749.8|750.1|749.1|29
1715852400000|2024-05-16 09:40:00|750.6|749.6|749.6|748.6|750.6|749.6|749.5|748.5|20
1715852700000|2024-05-16 09:45:00|749.5|748.5|747.8|746.8|749.6|748.6|747.5|746.5|410
1715853000000|2024-05-16 09:50:00|747.9|746.9|747.4|746.4|747.9|746.9|747.1|746.1|23
1715853300000|2024-05-16 09:55:00|747.5|746.5|747.4|746.4|747.5|746.5|747|746|43
1715853600000|2024-05-16 10:00:00|747.5|746.5|748.5|747.5|748.6|747.6|747.3|746.3|88
1715853900000|2024-05-16 10:05:00|748.4|747.4|748.6|747.6|748.6|747.6|747.6|746.6|21
1715854200000|2024-05-16 10:10:00|748.8|747.8|748.4|747.4|748.9|747.9|748.4|747.4|54
1715854500000|2024-05-16 10:15:00|748.3|747.3|747.9|746.9|748.5|747.5|747.8|746.8|59
1715854800000|2024-05-16 10:20:00|748|747|747.9|746.9|748.1|747.1|747.6|746.6|101
1715855100000|2024-05-16 10:25:00|748.1|747.1|748.4|747.4|748.4|747.4|748.1|747.1|27
1715855400000|2024-05-16 10:30:00|747.9|746.9|747.9|746.9|748.1|747.1|747.1|746.1|27
1715855700000|2024-05-16 10:35:00|747.8|746.8|748.5|747.5|748.9|747.9|747.6|746.6|21
1715856000000|2024-05-16 10:40:00|748.6|747.6|747.6|746.6|748.6|747.6|747.3|746.3|36
1715856300000|2024-05-16 10:45:00|747.9|746.9|748.6|747.6|748.8|747.8|747.8|746.8|623
1715856600000|2024-05-16 10:50:00|748.8|747.8|749.4|748.4|749.6|748.6|748.4|747.4|58
1715856900000|2024-05-16 10:55:00|749.5|748.5|750|749|750.4|749.4|749.4|748.4|49
1715857200000|2024-05-16 11:00:00|750.1|749.1|750.4|749.4|750.8|749.8|750.1|749.1|103
1715857500000|2024-05-16 11:05:00|750.5|749.5|751.1|750.1|751.1|750.1|750.3|749.3|20
1715857800000|2024-05-16 11:10:00|751|750|751.9|750.9|752.5|751.5|750.9|749.9|488
1715858100000|2024-05-16 11:15:00|751.8|750.8|752.1|751.1|752.3|751.3|751.6|750.6|29
1715858400000|2024-05-16 11:20:00|752.4|751.4|752.3|751.3|752.8|751.8|751.9|750.9|121
1715858700000|2024-05-16 11:25:00|752.1|751.1|751.3|750.3|752.4|751.4|750.9|749.9|30
1715859000000|2024-05-16 11:30:00|751.1|750.1|751.6|750.6|751.9|750.9|751.1|750.1|16
1715859300000|2024-05-16 11:35:00|752.1|751.1|752.3|751.3|752.4|751.4|751.6|750.6|34
1715859600000|2024-05-16 11:40:00|752.1|751.1|752.1|751.1|752.5|751.5|752|751|30
1715859900000|2024-05-16 11:45:00|752|751|752.6|751.6|752.6|751.6|752|751|91
1715860200000|2024-05-16 11:50:00|752.5|751.5|751.8|750.8|752.5|751.5|751.6|750.6|39
1715860500000|2024-05-16 11:55:00|751.9|750.9|752.3|751.3|752.6|751.6|751.8|750.8|93
1715860800000|2024-05-16 12:00:00|752.1|751.1|751|750|752.4|751.4|750.4|749.4|88
1715861100000|2024-05-16 12:05:00|750.9|749.9|751.6|750.6|751.8|750.8|750.4|749.4|105
1715861400000|2024-05-16 12:10:00|751.8|750.8|753.3|752.3|753.4|752.4|751.6|750.6|419
1715861700000|2024-05-16 12:15:00|753.4|752.4|752.8|751.8|753.6|752.6|752.4|751.4|191
1715862000000|2024-05-16 12:20:00|752.9|751.9|752.8|751.8|753.1|752.1|752.1|751.1|83
1715862300000|2024-05-16 12:25:00|752.9|751.9|753.3|752.3|753.3|752.3|752.3|751.3|71
1715862600000|2024-05-16 12:30:00|753.1|752.1|753.6|752.6|753.6|752.6|752.8|751.8|121
1715862900000|2024-05-16 12:35:00|753.9|752.9|755.3|754.3|755.4|754.4|753.4|752.4|5052
1715863200000|2024-05-16 12:40:00|755.1|754.1|754.9|753.9|755.3|754.3|754.5|753.5|444
1715863500000|2024-05-16 12:45:00|755|754|756.4|755.4|757.1|756.1|755|754|657
1715863800000|2024-05-16 12:50:00|756.6|755.6|756.4|755.4|756.9|755.9|756.1|755.1|431
1715864100000|2024-05-16 12:55:00|756.5|755.5|754.5|753.5|756.9|755.9|753.8|752.8|1903
1715864400000|2024-05-16 13:00:00|754.6|753.6|756.1|755.1|756.6|755.6|754.1|753.1|546
1715864700000|2024-05-16 13:05:00|756|755|755.9|754.9|757.3|756.3|755.4|754.4|214
1715865000000|2024-05-16 13:10:00|756|755|756|755|756.4|755.4|755.6|754.6|147
1715865300000|2024-05-16 13:15:00|756.1|755.1|756.5|755.5|757.1|756.1|755.8|754.8|193
1715865600000|2024-05-16 13:20:00|756.6|755.6|758|757|758.4|757.4|756.6|755.6|199
1715865900000|2024-05-16 13:25:00|758.1|757.1|758.4|757.4|758.6|757.6|757.4|756.4|237
1715866200000|2024-05-16 13:30:00|758.5|757.5|758.4|757.4|759.4|758.4|757.9|756.9|4795
1715866500000|2024-05-16 13:35:00|758.5|757.5|757.4|756.4|759.3|758.3|757.4|756.4|2344
1715866800000|2024-05-16 13:40:00|757.5|756.5|757.9|756.9|758.4|757.4|757.3|756.3|524
1715867100000|2024-05-16 13:45:00|758|757|758.1|757.1|758.4|757.4|757.1|756.1|451
1715867400000|2024-05-16 13:50:00|757.9|756.9|756.9|755.9|758|757|756.5|755.5|203
1715867700000|2024-05-16 13:55:00|757|756|756.6|755.6|757.1|756.1|756.1|755.1|134
1715868000000|2024-05-16 14:00:00|756.5|755.5|756.9|755.9|757.6|756.6|755.6|754.6|286
1715868300000|2024-05-16 14:05:00|756.6|755.6|757.4|756.4|757.5|756.5|756|755|166
1715868600000|2024-05-16 14:10:00|757.5|756.5|757.4|756.4|757.8|756.8|756.8|755.8|187
1715868900000|2024-05-16 14:15:00|757.5|756.5|755.9|754.9|757.6|756.6|755.9|754.9|98
1715869200000|2024-05-16 14:20:00|755.8|754.8|754.8|753.8|756.3|755.3|754.6|753.6|291
1715869500000|2024-05-16 14:25:00|754.6|753.6|754.5|753.5|755|754|754.1|753.1|242
1715869800000|2024-05-16 14:30:00|754.4|753.4|754.5|753.5|755.5|754.5|754.3|753.3|142
1715870100000|2024-05-16 14:35:00|754.6|753.6|755.1|754.1|756.1|755.1|754.5|753.5|236
1715870400000|2024-05-16 14:40:00|755|754|754.9|753.9|755.1|754.1|754.1|753.1|252
1715870700000|2024-05-16 14:45:00|755|754|754.5|753.5|755.4|754.4|754.4|753.4|1080
1715871000000|2024-05-16 14:50:00|754.6|753.6|754.6|753.6|754.6|753.6|754|753|156
1715871300000|2024-05-16 14:55:00|754.5|753.5|754.3|753.3|755.4|754.4|754.3|753.3|670
1715871600000|2024-05-16 15:00:00|754.4|753.4|753.6|752.6|755.4|754.4|753.6|752.6|984
1715871900000|2024-05-16 15:05:00|753.9|752.9|753.4|752.4|754.5|753.5|753.3|752.3|257
1715872200000|2024-05-16 15:10:00|753.3|752.3|751.6|750.6|753.4|752.4|751.6|750.6|295
1715872500000|2024-05-16 15:15:00|751.8|750.8|753.1|752.1|753.9|752.9|751.6|750.6|339
1715872800000|2024-05-16 15:20:00|753|752|752.6|751.6|753.8|752.8|752.1|751.1|847
1715873100000|2024-05-16 15:25:00|752.4|751.4|752.6|751.6|752.6|751.6|751.8|750.8|707
1715873400000|2024-05-16 15:30:00|752.4|751.4|752.6|751.6|753.4|752.4|752.4|751.4|370
1715873700000|2024-05-16 15:35:00|752.8|751.8|753.1|752.1|753.6|752.6|752.1|751.1|143
1715874000000|2024-05-16 15:40:00|753.4|752.4|753.3|752.3|753.6|752.6|753|752|162
1715874300000|2024-05-16 15:45:00|753.4|752.4|754.4|753.4|754.6|753.6|752.9|751.9|1912
1715874600000|2024-05-16 15:50:00|754.5|753.5|754.9|753.9|755.1|754.1|753.6|752.6|793
1715874900000|2024-05-16 15:55:00|754.8|753.8|754.4|753.4|754.9|753.9|754.1|753.1|322
1715875200000|2024-05-16 16:00:00|754.5|753.5|753.4|752.4|754.5|753.5|753.4|752.4|255
1715875500000|2024-05-16 16:05:00|753.3|752.3|753|752|753.8|752.8|752.9|751.9|298
1715875800000|2024-05-16 16:10:00|753.1|752.1|752.8|751.8|753.6|752.6|752.6|751.6|224
1715876100000|2024-05-16 16:15:00|752.9|751.9|752.4|751.4|753|752|752.4|751.4|160
1715876400000|2024-05-16 16:20:00|752.5|751.5|753.4|752.4|753.6|752.6|752.4|751.4|57
1715876700000|2024-05-16 16:25:00|753.3|752.3|753.6|752.6|753.8|752.8|753|752|55
1715877000000|2024-05-16 16:30:00|753.5|752.5|753|752|753.5|752.5|752.6|751.6|49
1715877300000|2024-05-16 16:35:00|753.1|752.1|752.4|751.4|753.1|752.1|752.4|751.4|49
1715877600000|2024-05-16 16:40:00|752.3|751.3|752.8|751.8|752.9|751.9|752.1|751.1|44
1715877900000|2024-05-16 16:45:00|752.9|751.9|752.5|751.5|752.9|751.9|752.4|751.4|20
1715878200000|2024-05-16 16:50:00|752.4|751.4|752.6|751.6|752.6|751.6|752.1|751.1|80
1715878500000|2024-05-16 16:55:00|752.9|751.9|752.9|751.9|753.1|752.1|752.5|751.5|50
1715878800000|2024-05-16 17:00:00|753|752|753.9|752.9|754|753|752.9|751.9|2080
1715879100000|2024-05-16 17:05:00|754|753|754.6|753.6|754.6|753.6|753.5|752.5|1658
1715879400000|2024-05-16 17:10:00|754.5|753.5|754.6|753.6|754.6|753.6|754.1|753.1|48
1715879700000|2024-05-16 17:15:00|754.5|753.5|755.4|754.4|755.4|754.4|754.4|753.4|202
1715880000000|2024-05-16 17:20:00|755.1|754.1|755.1|754.1|755.9|754.9|755.1|754.1|424
1715880300000|2024-05-16 17:25:00|755.3|754.3|755.8|754.8|755.8|754.8|755.1|754.1|49
1715880600000|2024-05-16 17:30:00|755.6|754.6|756.6|755.6|756.9|755.9|755.6|754.6|75
1715880900000|2024-05-16 17:35:00|756.9|755.9|756.4|755.4|757.4|756.4|756.1|755.1|180
1715881200000|2024-05-16 17:40:00|756.3|755.3|756.4|755.4|756.6|755.6|756|755|213
1715881500000|2024-05-16 17:45:00|756.5|755.5|756|755|756.6|755.6|755.9|754.9|31
1715881800000|2024-05-16 17:50:00|756.1|755.1|755.8|754.8|756.3|755.3|755.6|754.6|64
1715882100000|2024-05-16 17:55:00|755.6|754.6|755.5|754.5|755.9|754.9|755.4|754.4|21
1715882400000|2024-05-16 18:00:00|755.6|754.6|756.3|755.3|756.4|755.4|755.6|754.6|48
1715882700000|2024-05-16 18:05:00|756|755|755.9|754.9|756.1|755.1|755.3|754.3|91
1715883000000|2024-05-16 18:10:00|756|755|755.1|754.1|756.1|755.1|755.1|754.1|131
1715883300000|2024-05-16 18:15:00|755.3|754.3|755.3|754.3|755.5|754.5|755.1|754.1|33
1715883600000|2024-05-16 18:20:00|755.1|754.1|755.4|754.4|755.4|754.4|754.9|753.9|543
1715883900000|2024-05-16 18:25:00|755.3|754.3|755.4|754.4|755.8|754.8|754.9|753.9|808
1715884200000|2024-05-16 18:30:00|755.5|754.5|756.4|755.4|756.4|755.4|755.4|754.4|793
1715884500000|2024-05-16 18:35:00|756.5|755.5|756.1|755.1|756.5|755.5|755.6|754.6|9
1715884800000|2024-05-16 18:40:00|756|755|756.3|755.3|756.3|755.3|756|755|1
1715885100000|2024-05-16 18:45:00|756.1|755.1|756.1|755.1|756.3|755.3|756.1|755.1|6
1715885400000|2024-05-16 18:50:00|756.3|755.3|756.5|755.5|756.6|755.6|756.3|755.3|6
1715885700000|2024-05-16 18:55:00|756.4|755.4|756.6|755.6|756.6|755.6|756.4|755.4|1
1715886000000|2024-05-16 19:00:00|756.8|755.8|756.8|755.8|756.8|755.8|756.8|755.8|18
1715886300000|2024-05-16 19:05:00|756.6|755.6|756.9|755.9|756.9|755.9|756.6|755.6|4
1715886600000|2024-05-16 19:10:00|757|756|756.9|755.9|757|756|756.8|755.8|6
1715886900000|2024-05-16 19:15:00|756.8|755.8|756.8|755.8|756.9|755.9|756.6|755.6|3
1715887200000|2024-05-16 19:20:00|756.9|755.9|756.9|755.9|756.9|755.9|756.8|755.8|45
1715887500000|2024-05-16 19:25:00|756.8|755.8|756.6|755.6|756.8|755.8|756.6|755.6|0
1715887800000|2024-05-16 19:30:00|||||||||35
1715888100000|2024-05-16 19:35:00|756.9|755.9|756.9|755.9|757.1|756.1|756.6|755.6|4
1715888400000|2024-05-16 19:40:00|756.8|755.8|756.8|755.8|756.9|755.9|756.8|755.8|1
1715888700000|2024-05-16 19:45:00|756.6|755.6|756.6|755.6|756.9|755.9|756.6|755.6|32
1715889000000|2024-05-16 19:50:00|756.8|755.8|756.9|755.9|756.9|755.9|756.6|755.6|22
1715889300000|2024-05-16 19:55:00|756.8|755.8|756.6|755.6|756.8|755.8|756.6|755.6|68
1715889600000|2024-05-16 20:00:00|756.8|755.8|756.6|755.6|756.9|755.9|756.6|755.6|7
1715889900000|2024-05-16 20:05:00|756.8|755.8|756.6|755.6|756.9|755.9|756.6|755.6|25
1715890200000|2024-05-16 20:10:00|||||||||23
1715890500000|2024-05-16 20:15:00|756.8|755.8|756.6|755.6|756.8|755.8|756.6|755.6|6
1715890800000|2024-05-16 20:20:00|756.8|755.8|756.9|755.9|756.9|755.9|756.8|755.8|20
1715891100000|2024-05-16 20:25:00|757|756|757.1|756.1|757.3|756.3|756.9|755.9|8
1715891400000|2024-05-16 20:30:00|757|756|757.1|756.1|757.3|756.3|757|756|22
1715891700000|2024-05-16 20:35:00|757.3|756.3|757.1|756.1|757.3|756.3|757.1|756.1|2
1715892000000|2024-05-16 20:40:00|757.3|756.3|757.1|756.1|757.3|756.3|757.1|756.1|0
1715892300000|2024-05-16 20:45:00|757.3|756.3|757.4|756.4|757.4|756.4|757.3|756.3|12
1715892600000|2024-05-16 20:50:00|757.6|756.6|757.6|756.6|757.6|756.6|757.6|756.6|8
1715892900000|2024-05-16 20:55:00|757.8|756.8|757.4|756.4|757.8|756.8|757.4|756.4|23
1715893200000|2024-05-16 21:00:00|757.5|756.5|756.9|755.9|757.5|756.5|756.9|755.9|0
1715893800000|2024-05-16 21:10:00|||||||||5
1715895900000|2024-05-16 21:45:00|757|756|757|756|757|756|757|756|1
1715896500000|2024-05-16 21:55:00|757.1|756.1|757.1|756.1|757.1|756.1|757.1|756.1|0
1715904000000|2024-05-17 00:00:00|758|757|757.9|756.9|758.1|757.1|757.8|756.8|23
1715904300000|2024-05-17 00:05:00|758|757|758.3|757.3|758.4|757.4|757.9|756.9|10
1715904600000|2024-05-17 00:10:00|758.4|757.4|759.4|758.4|759.4|758.4|758.4|757.4|283
1715904900000|2024-05-17 00:15:00|759|758|759|758|759.1|758.1|758.9|757.9|31
1715905200000|2024-05-17 00:20:00|758.9|757.9|758.8|757.8|759|758|758.6|757.6|1
1715905500000|2024-05-17 00:25:00|758.6|757.6|758.8|757.8|758.9|757.9|758.4|757.4|1
1715905800000|2024-05-17 00:30:00|758.9|757.9|758.9|757.9|759|758|758.8|757.8|2
1715906100000|2024-05-17 00:35:00|758.8|757.8|759.1|758.1|759.3|758.3|758.8|757.8|1
1715906400000|2024-05-17 00:40:00|759|758|758.6|757.6|759.1|758.1|758.6|757.6|0
1715906700000|2024-05-17 00:45:00|758.8|757.8|758.3|757.3|758.8|757.8|758.1|757.1|9
1715907000000|2024-05-17 00:50:00|758.1|757.1|758.4|757.4|758.4|757.4|758|757|0
1715907300000|2024-05-17 00:55:00|758.1|757.1|758.3|757.3|758.4|757.4|757.8|756.8|21
1715907600000|2024-05-17 01:00:00|758.1|757.1|758.1|757.1|758.3|757.3|757.8|756.8|6
1715907900000|2024-05-17 01:05:00|758.3|757.3|758.4|757.4|758.5|757.5|758.1|757.1|28
1715908200000|2024-05-17 01:10:00|758.6|757.6|758.5|757.5|758.6|757.6|757.9|756.9|45
1715908500000|2024-05-17 01:15:00|758.4|757.4|759.3|758.3|759.3|758.3|758.4|757.4|6
1715908800000|2024-05-17 01:20:00|759.1|758.1|759.1|758.1|759.4|758.4|758.9|757.9|8
1715909100000|2024-05-17 01:25:00|758.9|757.9|759.1|758.1|759.3|758.3|758.9|757.9|3
1715909400000|2024-05-17 01:30:00|759|758|758.8|757.8|759|758|758.5|757.5|5
1715909700000|2024-05-17 01:35:00|758.9|757.9|759.9|758.9|760|759|758.8|757.8|79
1715910000000|2024-05-17 01:40:00|760.3|759.3|760.6|759.6|761|760|759.9|758.9|118
1715910300000|2024-05-17 01:45:00|760.8|759.8|761|760|761.1|760.1|760.6|759.6|17
1715910600000|2024-05-17 01:50:00|760.9|759.9|761.3|760.3|761.4|760.4|760.9|759.9|12
1715910900000|2024-05-17 01:55:00|761.4|760.4|761.4|760.4|761.4|760.4|761.3|760.3|37
1715911200000|2024-05-17 02:00:00|761.6|760.6|760.9|759.9|761.6|760.6|760.9|759.9|2
1715911500000|2024-05-17 02:05:00|761|760|761.1|760.1|761.3|760.3|761|760|0
1715911800000|2024-05-17 02:10:00|761.3|760.3|761.8|760.8|761.9|760.9|761.1|760.1|22
1715912100000|2024-05-17 02:15:00|761.9|760.9|761.9|760.9|762.1|761.1|761.6|760.6|85
1715912400000|2024-05-17 02:20:00|762|761|762|761|762.1|761.1|761.9|760.9|5
1715912700000|2024-05-17 02:25:00|762.1|761.1|762|761|762.1|761.1|761.9|760.9|1
1715913000000|2024-05-17 02:30:00|762.1|761.1|762.1|761.1|762.1|761.1|762.1|761.1|0
1715913300000|2024-05-17 02:35:00|762|761|762|761|762.1|761.1|761.9|760.9|15
1715913600000|2024-05-17 02:40:00|762.1|761.1|762|761|762.1|761.1|761.8|760.8|4
1715913900000|2024-05-17 02:45:00|761.9|760.9|761.5|760.5|762.1|761.1|761.5|760.5|3
1715914200000|2024-05-17 02:50:00|761.4|760.4|761|760|761.4|760.4|760.9|759.9|255
1715914500000|2024-05-17 02:55:00|760.9|759.9|761.4|760.4|761.4|760.4|760.8|759.8|224
1715914800000|2024-05-17 03:00:00|761.1|760.1|761.4|760.4|761.4|760.4|761.1|760.1|25
1715915100000|2024-05-17 03:05:00|761.5|760.5|761.6|760.6|761.6|760.6|761.4|760.4|15
1715915400000|2024-05-17 03:10:00|761.5|760.5|761.5|760.5|761.8|760.8|761.3|760.3|724
1715915700000|2024-05-17 03:15:00|761.4|760.4|761.1|760.1|761.5|760.5|761|760|966
1715916000000|2024-05-17 03:20:00|761|760|760.9|759.9|761.4|760.4|760.8|759.8|13
1715916300000|2024-05-17 03:25:00|761|760|761|760|761.1|760.1|760.9|759.9|1
1715916600000|2024-05-17 03:30:00|761.1|760.1|761|760|761.4|760.4|760.9|759.9|9
1715916900000|2024-05-17 03:35:00|761.1|760.1|761|760|761.1|760.1|760.9|759.9|0
1715917200000|2024-05-17 03:40:00|761.1|760.1|761|760|761.1|760.1|761|760|1
1715917500000|2024-05-17 03:45:00|760.9|759.9|761|760|761|760|760.9|759.9|0
1715917800000|2024-05-17 03:50:00|760.9|759.9|761.1|760.1|761.1|760.1|760.9|759.9|5
1715918100000|2024-05-17 03:55:00|761|760|761.4|760.4|761.4|760.4|761|760|505
1715918400000|2024-05-17 04:00:00|761.3|760.3|761.6|760.6|761.9|760.9|761.3|760.3|1
1715918700000|2024-05-17 04:05:00|761.5|760.5|761.6|760.6|761.6|760.6|761.5|760.5|0
1715919000000|2024-05-17 04:10:00|761.8|760.8|761.6|760.6|761.8|760.8|761.6|760.6|0
1715919300000|2024-05-17 04:15:00|761.5|760.5|761.6|760.6|761.6|760.6|761.5|760.5|0
1715919600000|2024-05-17 04:20:00|761.8|760.8|762.1|761.1|762.3|761.3|761.8|760.8|13
1715919900000|2024-05-17 04:25:00|||||||||39
1715920200000|2024-05-17 04:30:00|762.3|761.3|762|761|762.3|761.3|761.9|760.9|43
1715920500000|2024-05-17 04:35:00|761.9|760.9|762|761|762|761|761.8|760.8|1
1715920800000|2024-05-17 04:40:00|762.1|761.1|762|761|762.1|761.1|762|761|4
1715921100000|2024-05-17 04:45:00|||||||||9
1715921400000|2024-05-17 04:50:00|762.1|761.1|762|761|762.1|761.1|762|761|1
1715921700000|2024-05-17 04:55:00|762.1|761.1|762.1|761.1|762.1|761.1|762|761|4
1715922000000|2024-05-17 05:00:00|762|761|762.1|761.1|762.4|761.4|761.9|760.9|51
1715922300000|2024-05-17 05:05:00|762|761|762.1|761.1|762.1|761.1|762|761|521
1715922600000|2024-05-17 05:10:00|762.3|761.3|762.1|761.1|762.3|761.3|762.1|761.1|4
1715922900000|2024-05-17 05:15:00|762.3|761.3|762.4|761.4|762.4|761.4|762.1|761.1|1
1715923200000|2024-05-17 05:20:00|762.6|761.6|762.6|761.6|762.8|761.8|762.6|761.6|6
1715923500000|2024-05-17 05:25:00|762.5|761.5|762.5|761.5|762.6|761.6|762.5|761.5|43
1715923800000|2024-05-17 05:30:00|762.6|761.6|762.8|761.8|763.3|762.3|762.5|761.5|32
1715924100000|2024-05-17 05:35:00|762.6|761.6|762.8|761.8|762.9|761.9|762.6|761.6|0
1715924400000|2024-05-17 05:40:00|762.9|761.9|762.8|761.8|762.9|761.9|762.8|761.8|12
1715924700000|2024-05-17 05:45:00|762.6|761.6|762.6|761.6|762.9|761.9|762|761|98
1715925000000|2024-05-17 05:50:00|762.5|761.5|762.3|761.3|762.5|761.5|762|761|57
1715925300000|2024-05-17 05:55:00|762.4|761.4|762.8|761.8|762.9|761.9|762.4|761.4|99
1715925600000|2024-05-17 06:00:00|762.9|761.9|763.6|762.6|763.6|762.6|762.9|761.9|87
1715925900000|2024-05-17 06:05:00|763.5|762.5|763.8|762.8|764.1|763.1|763.4|762.4|461
1715926200000|2024-05-17 06:10:00|763.6|762.6|763.9|762.9|764.1|763.1|763.6|762.6|37
1715926500000|2024-05-17 06:15:00|763.6|762.6|763.4|762.4|763.8|762.8|763.4|762.4|5
1715926800000|2024-05-17 06:20:00|763.5|762.5|763.4|762.4|763.5|762.5|763.1|762.1|41
1715927100000|2024-05-17 06:25:00|763.3|762.3|763.3|762.3|763.6|762.6|763.3|762.3|48
1715927400000|2024-05-17 06:30:00|763.4|762.4|763.4|762.4|764.3|763.3|763.1|762.1|155
1715927700000|2024-05-17 06:35:00|763.1|762.1|764.1|763.1|764.1|763.1|763.1|762.1|83
1715928000000|2024-05-17 06:40:00|764|763|764.1|763.1|764.3|763.3|763.6|762.6|97
1715928300000|2024-05-17 06:45:00|763.9|762.9|764.1|763.1|764.4|763.4|763.8|762.8|210
1715928600000|2024-05-17 06:50:00|764|763|763.8|762.8|764.4|763.4|763.6|762.6|116
1715928900000|2024-05-17 06:55:00|763.6|762.6|763.6|762.6|764|763|763.6|762.6|50
1715929200000|2024-05-17 07:00:00|763.8|762.8|764.1|763.1|764.1|763.1|763.1|762.1|191
1715929500000|2024-05-17 07:05:00|764|763|764.1|763.1|764.8|763.8|764|763|59
1715929800000|2024-05-17 07:10:00|764.4|763.4|763.4|762.4|764.4|763.4|763.4|762.4|83
1715930100000|2024-05-17 07:15:00|763.3|762.3|762.8|761.8|763.6|762.6|762.4|761.4|159
1715930400000|2024-05-17 07:20:00|762.6|761.6|762.8|761.8|763.3|762.3|762.6|761.6|214
1715930700000|2024-05-17 07:25:00|762.6|761.6|762.6|761.6|762.6|761.6|762.1|761.1|191
1715931000000|2024-05-17 07:30:00|762.5|761.5|762.1|761.1|763.1|762.1|762.1|761.1|271
1715931300000|2024-05-17 07:35:00|762|761|762.4|761.4|762.8|761.8|761.9|760.9|61
1715931600000|2024-05-17 07:40:00|762.3|761.3|762.1|761.1|762.4|761.4|761.9|760.9|163
1715931900000|2024-05-17 07:45:00|762.3|761.3|761.9|760.9|762.9|761.9|761.8|760.8|266
1715932200000|2024-05-17 07:50:00|761.6|760.6|761.6|760.6|762.4|761.4|761.6|760.6|78
1715932500000|2024-05-17 07:55:00|761.9|760.9|761.6|760.6|762.1|761.1|761.6|760.6|141
1715932800000|2024-05-17 08:00:00|761.9|760.9|761.1|760.1|762.4|761.4|760.9|759.9|191
1715933100000|2024-05-17 08:05:00|760.9|759.9|761.4|760.4|762|761|760.9|759.9|175
1715933400000|2024-05-17 08:10:00|761.6|760.6|761.1|760.1|761.6|760.6|760.9|759.9|81
1715933700000|2024-05-17 08:15:00|761.3|760.3|761.4|760.4|761.9|760.9|761.3|760.3|298
1715934000000|2024-05-17 08:20:00|761.1|760.1|761.8|760.8|761.9|760.9|761.1|760.1|335
1715934300000|2024-05-17 08:25:00|761.6|760.6|760.6|759.6|762.1|761.1|760.4|759.4|628
1715934600000|2024-05-17 08:30:00|760.5|759.5|761.5|760.5|762.4|761.4|760.1|759.1|327
1715934900000|2024-05-17 08:35:00|761.4|760.4|759.9|758.9|761.4|760.4|759.6|758.6|267
1715935200000|2024-05-17 08:40:00|760|759|760.9|759.9|761.1|760.1|760|759|205
1715935500000|2024-05-17 08:45:00|761.1|760.1|761.1|760.1|761.6|760.6|760.8|759.8|322
1715935800000|2024-05-17 08:50:00|761.3|760.3|760.9|759.9|761.4|760.4|760.9|759.9|71
1715936100000|2024-05-17 08:55:00|761|760|760.9|759.9|761.6|760.6|760.9|759.9|368
1715936400000|2024-05-17 09:00:00|761|760|760.3|759.3|761.1|760.1|759.8|758.8|80
1715936700000|2024-05-17 09:05:00|760.4|759.4|760.9|759.9|761.1|760.1|760.3|759.3|122
1715937000000|2024-05-17 09:10:00|761|760|760.8|759.8|761.1|760.1|760.6|759.6|337
1715937300000|2024-05-17 09:15:00|760.6|759.6|760.9|759.9|761|760|760.5|759.5|195
1715937600000|2024-05-17 09:20:00|760.8|759.8|761.1|760.1|761.4|760.4|760.8|759.8|188
1715937900000|2024-05-17 09:25:00|761|760|759.4|758.4|761.1|760.1|759.4|758.4|136
1715938200000|2024-05-17 09:30:00|759.6|758.6|759.4|758.4|760|759|759.4|758.4|60
1715938500000|2024-05-17 09:35:00|759.5|758.5|759.3|758.3|760.1|759.1|759|758|240
1715938800000|2024-05-17 09:40:00|759.4|758.4|760.4|759.4|760.6|759.6|759.1|758.1|92
1715939100000|2024-05-17 09:45:00|760.3|759.3|760.4|759.4|760.4|759.4|759.9|758.9|52
1715939400000|2024-05-17 09:50:00|760.5|759.5|760.5|759.5|760.8|759.8|760.4|759.4|35
1715939700000|2024-05-17 09:55:00|760.4|759.4|761.6|760.6|761.9|760.9|760.4|759.4|100
1715940000000|2024-05-17 10:00:00|761.9|760.9|761|760|762.4|761.4|760.9|759.9|162
1715940300000|2024-05-17 10:05:00|761.1|760.1|761.4|760.4|761.8|760.8|761|760|59
1715940600000|2024-05-17 10:10:00|761.3|760.3|761.4|760.4|761.4|760.4|760.9|759.9|67
1715940900000|2024-05-17 10:15:00|761.6|760.6|761.4|760.4|761.8|760.8|761|760|4110
1715941200000|2024-05-17 10:20:00|761.5|760.5|761.9|760.9|762.1|761.1|761.4|760.4|56
1715941500000|2024-05-17 10:25:00|762|761|762.1|761.1|762.1|761.1|761.6|760.6|40
1715941800000|2024-05-17 10:30:00|761.9|760.9|761.6|760.6|761.9|760.9|761.4|760.4|95
1715942100000|2024-05-17 10:35:00|761.8|760.8|762.1|761.1|762.4|761.4|761.6|760.6|200
1715942400000|2024-05-17 10:40:00|762.3|761.3|762.4|761.4|762.6|761.6|762|761|170
1715942700000|2024-05-17 10:45:00|762.5|761.5|762.3|761.3|762.6|761.6|762|761|82
1715943000000|2024-05-17 10:50:00|762.1|761.1|761.9|760.9|762.4|761.4|761.9|760.9|78
1715943300000|2024-05-17 10:55:00|762|761|762.3|761.3|762.4|761.4|761.9|760.9|35
1715943600000|2024-05-17 11:00:00|762.4|761.4|762.4|761.4|762.4|761.4|761.9|760.9|115
1715943900000|2024-05-17 11:05:00|762.3|761.3|761.3|760.3|762.3|761.3|761.1|760.1|329
1715944200000|2024-05-17 11:10:00|761.4|760.4|760.8|759.8|761.4|760.4|760.6|759.6|501
1715944500000|2024-05-17 11:15:00|760.9|759.9|760.8|759.8|760.9|759.9|760.6|759.6|31
1715944800000|2024-05-17 11:20:00|760.9|759.9|760.4|759.4|760.9|759.9|760.1|759.1|67
1715945100000|2024-05-17 11:25:00|760.5|759.5|760.8|759.8|760.9|759.9|760.4|759.4|94
1715945400000|2024-05-17 11:30:00|760.6|759.6|760.4|759.4|760.6|759.6|760.1|759.1|48
1715945700000|2024-05-17 11:35:00|760.5|759.5|760|759|760.6|759.6|759.9|758.9|299
1715946000000|2024-05-17 11:40:00|760.1|759.1|760.1|759.1|760.1|759.1|759.6|758.6|83
1715946300000|2024-05-17 11:45:00|760.3|759.3|760.6|759.6|760.9|759.9|759.9|758.9|45
1715946600000|2024-05-17 11:50:00|760.8|759.8|761.1|760.1|761.6|760.6|760.8|759.8|3098
1715946900000|2024-05-17 11:55:00|761.4|760.4|761.1|760.1|761.6|760.6|761.1|760.1|228
1715947200000|2024-05-17 12:00:00|761.3|760.3|761.6|760.6|762.4|761.4|761.1|760.1|71
1715947500000|2024-05-17 12:05:00|761.4|760.4|761.9|760.9|761.9|760.9|761.1|760.1|35
1715947800000|2024-05-17 12:10:00|761.6|760.6|760.9|759.9|761.8|760.8|760.9|759.9|178
1715948100000|2024-05-17 12:15:00|761|760|760.8|759.8|761.1|760.1|760.3|759.3|65
1715948400000|2024-05-17 12:20:00|760.6|759.6|761.1|760.1|761.4|760.4|759.9|758.9|195
1715948700000|2024-05-17 12:25:00|761.4|760.4|761.9|760.9|762.4|761.4|761.1|760.1|1691
1715949000000|2024-05-17 12:30:00|762|761|763|762|763.4|762.4|761.9|760.9|165
1715949300000|2024-05-17 12:35:00|762.9|761.9|762.9|761.9|763.3|762.3|762.1|761.1|425
1715949600000|2024-05-17 12:40:00|762.8|761.8|763.9|762.9|764.1|763.1|762.8|761.8|285
1715949900000|2024-05-17 12:45:00|764|763|764.6|763.6|764.8|763.8|763.5|762.5|1671
1715950200000|2024-05-17 12:50:00|764.5|763.5|764.9|763.9|765.3|764.3|764.5|763.5|466
1715950500000|2024-05-17 12:55:00|764.6|763.6|765.8|764.8|767.6|766.6|764.6|763.6|951
1715950800000|2024-05-17 13:00:00|765.6|764.6|766.1|765.1|766.4|765.4|764.8|763.8|626
1715951100000|2024-05-17 13:05:00|765.9|764.9|765.9|764.9|766.4|765.4|765.8|764.8|118
1715951400000|2024-05-17 13:10:00|766|765|764.4|763.4|766.4|765.4|764.4|763.4|407
1715951700000|2024-05-17 13:15:00|764.6|763.6|764.1|763.1|764.9|763.9|762.4|761.4|976
1715952000000|2024-05-17 13:20:00|764.3|763.3|762.6|761.6|764.4|763.4|762.4|761.4|461
1715952300000|2024-05-17 13:25:00|762.8|761.8|762.9|761.9|763.4|762.4|761.6|760.6|1875
1715952600000|2024-05-17 13:30:00|762.8|761.8|762.8|761.8|763.4|762.4|762.5|761.5|143
1715952900000|2024-05-17 13:35:00|762.9|761.9|763.1|762.1|763.6|762.6|762.4|761.4|518
1715953200000|2024-05-17 13:40:00|763.3|762.3|762.3|761.3|763.6|762.6|762.1|761.1|382
1715953500000|2024-05-17 13:45:00|762.1|761.1|760.6|759.6|762.4|761.4|760.1|759.1|1154
1715953800000|2024-05-17 13:50:00|760.5|759.5|761.6|760.6|762.4|761.4|760.4|759.4|302
1715954100000|2024-05-17 13:55:00|761.8|760.8|762.6|761.6|763.4|762.4|761.8|760.8|261
1715954400000|2024-05-17 14:00:00|762.5|761.5|761.4|760.4|762.6|761.6|761.3|760.3|420
1715954700000|2024-05-17 14:05:00|761.3|760.3|760.4|759.4|761.4|760.4|759.9|758.9|146
1715955000000|2024-05-17 14:10:00|760.3|759.3|761.4|760.4|761.6|760.6|760.1|759.1|440
1715955300000|2024-05-17 14:15:00|761.5|760.5|762.4|761.4|762.6|761.6|761.5|760.5|277
1715955600000|2024-05-17 14:20:00|762.1|761.1|762.1|761.1|762.5|761.5|761.6|760.6|318
1715955900000|2024-05-17 14:25:00|762.4|761.4|763.1|762.1|763.6|762.6|762.1|761.1|218
1715956200000|2024-05-17 14:30:00|763.3|762.3|760.6|759.6|763.4|762.4|760.3|759.3|706
1715956500000|2024-05-17 14:35:00|760.8|759.8|761.9|760.9|762.1|761.1|760.8|759.8|138
1715956800000|2024-05-17 14:40:00|761.8|760.8|763.1|762.1|763.4|762.4|761.4|760.4|194
1715957100000|2024-05-17 14:45:00|762.9|761.9|763.8|762.8|764|763|762.8|761.8|489
1715957400000|2024-05-17 14:50:00|763.6|762.6|763.1|762.1|763.9|762.9|762.8|761.8|430
1715957700000|2024-05-17 14:55:00|763.3|762.3|762.6|761.6|763.6|762.6|762.4|761.4|766
1715958000000|2024-05-17 15:00:00|762.8|761.8|764.1|763.1|764.4|763.4|762.5|761.5|192
1715958300000|2024-05-17 15:05:00|763.9|762.9|762.6|761.6|764.6|763.6|762.4|761.4|302
1715958600000|2024-05-17 15:10:00|762.9|761.9|761.9|760.9|764.1|763.1|761.9|760.9|463
1715958900000|2024-05-17 15:15:00|762|761|764.1|763.1|764.4|763.4|761.6|760.6|251
1715959200000|2024-05-17 15:20:00|763.9|762.9|764.4|763.4|764.6|763.6|763.4|762.4|284
1715959500000|2024-05-17 15:25:00|764.1|763.1|764.6|763.6|764.9|763.9|764|763|560
1715959800000|2024-05-17 15:30:00|764.5|763.5|764.9|763.9|764.9|763.9|764.1|763.1|4649
1715960100000|2024-05-17 15:35:00|764.8|763.8|764.9|763.9|765.1|764.1|764.6|763.6|925
1715960400000|2024-05-17 15:40:00|765|764|765.1|764.1|765.4|764.4|764.6|763.6|358
1715960700000|2024-05-17 15:45:00|764.9|763.9|764.9|763.9|765.1|764.1|764.6|763.6|71
1715961000000|2024-05-17 15:50:00|764.8|763.8|764.6|763.6|765|764|764.6|763.6|332
1715961300000|2024-05-17 15:55:00|764.9|763.9|764.4|763.4|765.1|764.1|764.3|763.3|62
1715961600000|2024-05-17 16:00:00|764.3|763.3|765.1|764.1|765.1|764.1|764.3|763.3|452
1715961900000|2024-05-17 16:05:00|765|764|765.1|764.1|765.1|764.1|764.8|763.8|59
1715962200000|2024-05-17 16:10:00|765|764|765.6|764.6|765.6|764.6|764.9|763.9|185
1715962500000|2024-05-17 16:15:00|765.9|764.9|764.9|763.9|766.4|765.4|764.8|763.8|231
1715962800000|2024-05-17 16:20:00|764.6|763.6|764.9|763.9|765.1|764.1|764.6|763.6|510
1715963100000|2024-05-17 16:25:00|764.6|763.6|765.1|764.1|765.1|764.1|764.5|763.5|151
1715963400000|2024-05-17 16:30:00|765.4|764.4|764.9|763.9|765.4|764.4|764.6|763.6|171
1715963700000|2024-05-17 16:35:00|765|764|765.1|764.1|765.1|764.1|764.6|763.6|7
1715964000000|2024-05-17 16:40:00|764.9|763.9|765|764|765|764|764.9|763.9|43
1715964300000|2024-05-17 16:45:00|764.9|763.9|764.9|763.9|765.1|764.1|764.6|763.6|149
1715964600000|2024-05-17 16:50:00|765|764|765.4|764.4|765.6|764.6|764.9|763.9|47
1715964900000|2024-05-17 16:55:00|765.3|764.3|764.9|763.9|765.4|764.4|764.9|763.9|104
1715965200000|2024-05-17 17:00:00|764.8|763.8|764.6|763.6|764.9|763.9|764.4|763.4|8
1715965500000|2024-05-17 17:05:00|764.8|763.8|764.9|763.9|765.1|764.1|764.6|763.6|74
1715965800000|2024-05-17 17:10:00|765|764|765.9|764.9|765.9|764.9|764.9|763.9|183
1715966100000|2024-05-17 17:15:00|765.8|764.8|765.6|764.6|765.9|764.9|765.6|764.6|76
1715966400000|2024-05-17 17:20:00|765.9|764.9|765.6|764.6|765.9|764.9|765.5|764.5|19
1715966700000|2024-05-17 17:25:00|765.5|764.5|765.9|764.9|765.9|764.9|765.4|764.4|15
1715967000000|2024-05-17 17:30:00|765.8|764.8|767.1|766.1|767.1|766.1|765.8|764.8|96
1715967300000|2024-05-17 17:35:00|767.4|766.4|767.9|766.9|767.9|766.9|767.1|766.1|186
1715967600000|2024-05-17 17:40:00|767.8|766.8|766.4|765.4|767.8|766.8|766.4|765.4|47
1715967900000|2024-05-17 17:45:00|766.5|765.5|766.1|765.1|766.6|765.6|766.1|765.1|72
1715968200000|2024-05-17 17:50:00|766.4|765.4|766.1|765.1|766.6|765.6|765.9|764.9|161
1715968500000|2024-05-17 17:55:00|766|765|766.4|765.4|766.5|765.5|766|765|38
1715968800000|2024-05-17 18:00:00|766.5|765.5|766.1|765.1|766.5|765.5|765.9|764.9|20
1715969100000|2024-05-17 18:05:00|766.4|765.4|766.1|765.1|766.4|765.4|765.8|764.8|79
1715969400000|2024-05-17 18:10:00|766|765|766.1|765.1|766.4|765.4|765.4|764.4|256
1715969700000|2024-05-17 18:15:00|766|765|766|765|766.1|765.1|765.5|764.5|62
1715970000000|2024-05-17 18:20:00|765.9|764.9|765.8|764.8|766.4|765.4|765.6|764.6|62
1715970300000|2024-05-17 18:25:00|765.9|764.9|766.9|765.9|766.9|765.9|765.9|764.9|2602
1715970600000|2024-05-17 18:30:00|766.6|765.6|766.9|765.9|766.9|765.9|766.3|765.3|1260
1715970900000|2024-05-17 18:35:00|766.8|765.8|766.6|765.6|767|766|766.6|765.6|933
1715971200000|2024-05-17 18:40:00|766.5|765.5|766.4|765.4|766.6|765.6|766.3|765.3|17
1715971500000|2024-05-17 18:45:00|766.5|765.5|766.6|765.6|766.6|765.6|766.4|765.4|10
1715971800000|2024-05-17 18:50:00|766.5|765.5|766.6|765.6|766.6|765.6|766.4|765.4|2
1715972100000|2024-05-17 18:55:00|766.5|765.5|766.6|765.6|766.8|765.8|766.4|765.4|10
1715972400000|2024-05-17 19:00:00|766.8|765.8|766.8|765.8|766.9|765.9|766.6|765.6|14
1715972700000|2024-05-17 19:05:00|766.9|765.9|766.9|765.9|766.9|765.9|766.6|765.6|4
1715973000000|2024-05-17 19:10:00|767|766|767.3|766.3|767.3|766.3|766.9|765.9|33
1715973300000|2024-05-17 19:15:00|767.1|766.1|766.9|765.9|767.3|766.3|766.9|765.9|165
1715973600000|2024-05-17 19:20:00|767|766|767|766|767.3|766.3|766.9|765.9|18
1715973900000|2024-05-17 19:25:00|766.9|765.9|767.1|766.1|767.1|766.1|766.9|765.9|12
1715974200000|2024-05-17 19:30:00|767|766|767|766|767.1|766.1|766.9|765.9|24
1715974500000|2024-05-17 19:35:00|766.9|765.9|767.3|766.3|767.4|766.4|766.9|765.9|32
1715974800000|2024-05-17 19:40:00|767.1|766.1|767.1|766.1|767.4|766.4|767.1|766.1|29
1715975100000|2024-05-17 19:45:00|767.3|766.3|766.9|765.9|767.4|766.4|766.9|765.9|4
1715975400000|2024-05-17 19:50:00|767|766|767.1|766.1|767.1|766.1|766.9|765.9|22
1715975700000|2024-05-17 19:55:00|766.9|765.9|767.1|766.1|767.1|766.1|766.9|765.9|48
1715976000000|2024-05-17 20:00:00|766.9|765.9|766.9|765.9|767|766|766.9|765.9|14
1715976300000|2024-05-17 20:05:00|||||||||2
1715976600000|2024-05-17 20:10:00|767|766|767|766|767|766|766.9|765.9|2
1715976900000|2024-05-17 20:15:00|767.1|766.1|767|766|767.1|766.1|767|766|17
1715977200000|2024-05-17 20:20:00|766.9|765.9|767|766|767.1|766.1|766.9|765.9|14
1715977500000|2024-05-17 20:25:00|766.9|765.9|767.1|766.1|767.1|766.1|766.9|765.9|3
1715977800000|2024-05-17 20:30:00|767.3|766.3|767.4|766.4|767.6|766.6|767.1|766.1|145
1715978400000|2024-05-17 20:40:00|||||||||12
1715978700000|2024-05-17 20:45:00|767.1|766.1|767.1|766.1|767.4|766.4|767.1|766.1|14
1715979000000|2024-05-17 20:50:00|767.3|766.3|767.3|766.3|767.3|766.3|767.3|766.3|13
1715979300000|2024-05-17 20:55:00|767.4|766.4|767.4|766.4|767.4|766.4|767.1|766.1|16
1716156000000|2024-05-19 22:00:00|767.1|766.1|767.3|766.3|767.9|766.9|766.8|765.8|7
1716156300000|2024-05-19 22:05:00|767.1|766.1|767.3|766.3|767.6|766.6|766.8|765.8|3
1716156600000|2024-05-19 22:10:00|767.1|766.1|767.4|766.4|767.5|766.5|767.1|766.1|0
1716156900000|2024-05-19 22:15:00|767.5|766.5|767.3|766.3|767.6|766.6|767|766|0
1716157200000|2024-05-19 22:20:00|767.5|766.5|767.8|766.8|767.8|766.8|767.5|766.5|0
1716157500000|2024-05-19 22:25:00|767.6|766.6|767.4|766.4|767.8|766.8|767.3|766.3|2
1716157800000|2024-05-19 22:30:00|767.5|766.5|767.6|766.6|767.8|766.8|767.5|766.5|5
1716158100000|2024-05-19 22:35:00|767.8|766.8|767.4|766.4|767.9|766.9|767.4|766.4|3
1716158400000|2024-05-19 22:40:00|767.6|766.6|767.3|766.3|767.6|766.6|767.3|766.3|1
1716158700000|2024-05-19 22:45:00|767.1|766.1|766.9|765.9|767.1|766.1|766.9|765.9|0
1716159000000|2024-05-19 22:50:00|767|766|766.5|765.5|767|766|766.5|765.5|0
1716159600000|2024-05-19 23:00:00|766.6|765.6|766.5|765.5|766.8|765.8|766.5|765.5|0
1716159900000|2024-05-19 23:05:00|766.4|765.4|765.8|764.8|766.4|765.4|765.8|764.8|0
1716160200000|2024-05-19 23:10:00|765.9|764.9|765.8|764.8|765.9|764.9|765.8|764.8|0
1716160500000|2024-05-19 23:15:00|765.9|764.9|765.8|764.8|765.9|764.9|765.8|764.8|1
1716160800000|2024-05-19 23:20:00|765.9|764.9|765.8|764.8|765.9|764.9|765.8|764.8|0
1716161100000|2024-05-19 23:25:00|765.9|764.9|765.5|764.5|765.9|764.9|765.5|764.5|0
1716161400000|2024-05-19 23:30:00|765.8|764.8|765.5|764.5|765.8|764.8|765.5|764.5|0
1716162000000|2024-05-19 23:40:00|765.4|764.4|765.1|764.1|765.4|764.4|765.1|764.1|11
1716162300000|2024-05-19 23:45:00|765|764|764.8|763.8|765.1|764.1|764.8|763.8|5
1716162600000|2024-05-19 23:50:00|764.9|763.9|764.5|763.5|764.9|763.9|764.4|763.4|1103
1716162900000|2024-05-19 23:55:00|764.4|763.4|764.3|763.3|764.5|763.5|764.3|763.3|0
1716163200000|2024-05-20 00:00:00|764.4|763.4|763.8|762.8|764.5|763.5|763.5|762.5|2
1716163500000|2024-05-20 00:05:00|763.9|762.9|764.3|763.3|764.3|763.3|763.8|762.8|2
1716163800000|2024-05-20 00:10:00|764.1|763.1|764|763|764.3|763.3|764|763|0
1716164100000|2024-05-20 00:15:00|764.1|763.1|764.3|763.3|764.3|763.3|764.1|763.1|0
1716164400000|2024-05-20 00:20:00|764.5|763.5|764.5|763.5|764.6|763.6|764.5|763.5|0
1716164700000|2024-05-20 00:25:00|764.4|763.4|765.5|764.5|765.5|764.5|764.4|763.4|4
1716165000000|2024-05-20 00:30:00|765.4|764.4|765|764|765.4|764.4|765|764|0
1716165300000|2024-05-20 00:35:00|764.8|763.8|765.1|764.1|765.3|764.3|764.8|763.8|1
1716165600000|2024-05-20 00:40:00|765|764|765.8|764.8|765.9|764.9|765|764|1
1716165900000|2024-05-20 00:45:00|765.6|764.6|765.8|764.8|765.9|764.9|765.6|764.6|1
1716166200000|2024-05-20 00:50:00|765.9|764.9|766|765|766.1|765.1|765.9|764.9|0
1716166500000|2024-05-20 00:55:00|765.9|764.9|766.1|765.1|766.1|765.1|765.9|764.9|2
1716166800000|2024-05-20 01:00:00|766|765|765|764|766.1|765.1|764.9|763.9|8
1716167100000|2024-05-20 01:05:00|764.8|763.8|766.4|765.4|766.4|765.4|764.5|763.5|22
1716167400000|2024-05-20 01:10:00|766.3|765.3|766.8|765.8|766.9|765.9|765.4|764.4|74
1716167700000|2024-05-20 01:15:00|766.9|765.9|765.8|764.8|766.9|765.9|765.1|764.1|11
1716168000000|2024-05-20 01:20:00|765.9|764.9|766.4|765.4|766.4|765.4|765.6|764.6|4
1716168300000|2024-05-20 01:25:00|766.3|765.3|767.8|766.8|767.8|766.8|766.3|765.3|91
1716168600000|2024-05-20 01:30:00|767.6|766.6|767|766|767.8|766.8|766.8|765.8|3
1716168900000|2024-05-20 01:35:00|767.1|766.1|767.3|766.3|767.8|766.8|767.1|766.1|1
1716169200000|2024-05-20 01:40:00|767.1|766.1|767.8|766.8|767.8|766.8|767.1|766.1|0
1716169500000|2024-05-20 01:45:00|767.6|766.6|768|767|768.3|767.3|767.6|766.6|49
1716169800000|2024-05-20 01:50:00|768.1|767.1|767.9|766.9|768.3|767.3|767.9|766.9|6
1716170100000|2024-05-20 01:55:00|767.6|766.6|767.3|766.3|767.6|766.6|767.3|766.3|4
1716170400000|2024-05-20 02:00:00|767.4|766.4|767.5|766.5|767.6|766.6|767.1|766.1|0
1716170700000|2024-05-20 02:05:00|767.3|766.3|767.8|766.8|767.8|766.8|767.3|766.3|1
1716171000000|2024-05-20 02:10:00|767.9|766.9|767.8|766.8|768|767|767.6|766.6|3
1716171300000|2024-05-20 02:15:00|767.6|766.6|767.9|766.9|767.9|766.9|767.6|766.6|1
1716171600000|2024-05-20 02:20:00|767.8|766.8|767.8|766.8|767.8|766.8|767.6|766.6|1
1716171900000|2024-05-20 02:25:00|767.6|766.6|767.5|766.5|767.6|766.6|767.3|766.3|4
1716172200000|2024-05-20 02:30:00|767.4|766.4|767.5|766.5|767.6|766.6|767.1|766.1|1
1716172500000|2024-05-20 02:35:00|767.6|766.6|768.1|767.1|768.1|767.1|767.5|766.5|6
1716172800000|2024-05-20 02:40:00|768|767|768.1|767.1|768.3|767.3|768|767|33
1716173100000|2024-05-20 02:45:00|768|767|767.3|766.3|768.1|767.1|767.1|766.1|25
1716173400000|2024-05-20 02:50:00|767.4|766.4|767.4|766.4|767.4|766.4|767.1|766.1|0
1716173700000|2024-05-20 02:55:00|767.3|766.3|767|766|767.4|766.4|767|766|0
1716174000000|2024-05-20 03:00:00|766.9|765.9|766.5|765.5|766.9|765.9|766.1|765.1|1
1716174300000|2024-05-20 03:05:00|766.6|765.6|766.4|765.4|766.6|765.6|766.4|765.4|0
1716174600000|2024-05-20 03:10:00|766.5|765.5|766.6|765.6|766.6|765.6|766.1|765.1|10
1716174900000|2024-05-20 03:15:00|766.5|765.5|766.8|765.8|766.8|765.8|766.5|765.5|2
1716175200000|2024-05-20 03:20:00|766.6|765.6|766.8|765.8|766.9|765.9|766.6|765.6|1
1716175500000|2024-05-20 03:25:00|766.6|765.6|766.5|765.5|766.8|765.8|766.3|765.3|10
1716175800000|2024-05-20 03:30:00|766.4|765.4|766.8|765.8|766.8|765.8|766.4|765.4|0
1716176100000|2024-05-20 03:35:00|766.6|765.6|766.9|765.9|766.9|765.9|766.6|765.6|4
1716176400000|2024-05-20 03:40:00|766.8|765.8|766.6|765.6|766.9|765.9|766.4|765.4|0
1716176700000|2024-05-20 03:45:00|766.8|765.8|767|766|767|766|766.8|765.8|3
1716177000000|2024-05-20 03:50:00|767.1|766.1|766.9|765.9|767.1|766.1|766.9|765.9|0
1716177300000|2024-05-20 03:55:00|766.8|765.8|766.9|765.9|766.9|765.9|766.6|765.6|4
1716177600000|2024-05-20 04:00:00|766.8|765.8|766.9|765.9|766.9|765.9|766.8|765.8|0
1716177900000|2024-05-20 04:05:00|766.8|765.8|766.9|765.9|766.9|765.9|766.6|765.6|0
1716178200000|2024-05-20 04:10:00|767|766|767|766|767|766|766.9|765.9|0
1716178500000|2024-05-20 04:15:00|766.9|765.9|766.9|765.9|766.9|765.9|766.8|765.8|0
1716178800000|2024-05-20 04:20:00|767|766|767|766|767|766|767|766|0
1716179100000|2024-05-20 04:25:00|767.1|766.1|766.8|765.8|767.1|766.1|766.8|765.8|0
1716179400000|2024-05-20 04:30:00|766.6|765.6|766.8|765.8|766.8|765.8|766.5|765.5|2
1716180300000|2024-05-20 04:45:00|766.6|765.6|766.3|765.3|766.8|765.8|766.3|765.3|0
1716180600000|2024-05-20 04:50:00|766.1|765.1|766.3|765.3|766.4|765.4|766.1|765.1|0
1716180900000|2024-05-20 04:55:00|766.4|765.4|766.4|765.4|766.4|765.4|766.1|765.1|1
1716181200000|2024-05-20 05:00:00|766.5|765.5|766.6|765.6|766.8|765.8|766.5|765.5|0
1716181500000|2024-05-20 05:05:00|766.8|765.8|767.3|766.3|767.4|766.4|766.8|765.8|21
1716181800000|2024-05-20 05:10:00|767.1|766.1|767|766|767.4|766.4|766.9|765.9|18
1716182100000|2024-05-20 05:15:00|767.1|766.1|767|766|767.4|766.4|766.9|765.9|7
1716182400000|2024-05-20 05:20:00|767.1|766.1|767.3|766.3|767.3|766.3|767.1|766.1|4
1716183000000|2024-05-20 05:30:00|767.4|766.4|768.1|767.1|768.3|767.3|767.4|766.4|6
1716183300000|2024-05-20 05:35:00|768|767|767.9|766.9|768.1|767.1|767.6|766.6|1
1716183600000|2024-05-20 05:40:00|767.8|766.8|768.3|767.3|768.3|767.3|767.8|766.8|0
1716183900000|2024-05-20 05:45:00|768.4|767.4|768.1|767.1|768.4|767.4|768.1|767.1|4
1716184200000|2024-05-20 05:50:00|768|767|768.1|767.1|768.1|767.1|767.9|766.9|5
1716184500000|2024-05-20 05:55:00|768|767|768.3|767.3|768.4|767.4|768|767|1
1716184800000|2024-05-20 06:00:00|768.1|767.1|767.5|766.5|768.3|767.3|767.4|766.4|8
1716185100000|2024-05-20 06:05:00|767.4|766.4|767.6|766.6|767.6|766.6|767.1|766.1|41
1716185400000|2024-05-20 06:10:00|767.5|766.5|768.4|767.4|768.4|767.4|767.5|766.5|18
1716185700000|2024-05-20 06:15:00|768.5|767.5|767.4|766.4|768.6|767.6|767.4|766.4|10
1716186000000|2024-05-20 06:20:00|767.3|766.3|767.6|766.6|767.8|766.8|767.1|766.1|22
1716186300000|2024-05-20 06:25:00|767.5|766.5|767.6|766.6|768.1|767.1|767.4|766.4|19
1716186600000|2024-05-20 06:30:00|767.8|766.8|767.6|766.6|768.3|767.3|767.4|766.4|10
1716186900000|2024-05-20 06:35:00|767.5|766.5|767.4|766.4|767.6|766.6|767.3|766.3|1
1716187200000|2024-05-20 06:40:00|767.5|766.5|767.4|766.4|767.6|766.6|767.4|766.4|4
1716187500000|2024-05-20 06:45:00|767.5|766.5|767.6|766.6|767.9|766.9|767.4|766.4|13
1716187800000|2024-05-20 06:50:00|767.8|766.8|767.1|766.1|767.9|766.9|766.9|765.9|12
1716188100000|2024-05-20 06:55:00|766.9|765.9|768|767|768.1|767.1|766.9|765.9|32
1716188400000|2024-05-20 07:00:00|767.9|766.9|767.1|766.1|768.5|767.5|766.5|765.5|71
1716188700000|2024-05-20 07:05:00|767|766|767|766|767.1|766.1|766.6|765.6|111
1716189000000|2024-05-20 07:10:00|767.1|766.1|766.6|765.6|767.9|766.9|766.6|765.6|48
1716189300000|2024-05-20 07:15:00|766.8|765.8|765.8|764.8|766.9|765.9|765.8|764.8|76
1716189600000|2024-05-20 07:20:00|765.9|764.9|766.4|765.4|766.4|765.4|765.6|764.6|42
1716189900000|2024-05-20 07:25:00|766.6|765.6|766.8|765.8|766.9|765.9|766.4|765.4|71
1716190200000|2024-05-20 07:30:00|766.9|765.9|766.6|765.6|767.4|766.4|766.4|765.4|45
1716190500000|2024-05-20 07:35:00|766.5|765.5|766.1|765.1|766.9|765.9|765.8|764.8|79
1716190800000|2024-05-20 07:40:00|765.9|764.9|766.4|765.4|766.9|765.9|765.6|764.6|69
1716191100000|2024-05-20 07:45:00|766.5|765.5|766.8|765.8|767.1|766.1|766.4|765.4|103
1716191400000|2024-05-20 07:50:00|766.9|765.9|766.6|765.6|767.3|766.3|766.6|765.6|161
1716191700000|2024-05-20 07:55:00|766.8|765.8|767.9|766.9|767.9|766.9|766.8|765.8|167
1716192000000|2024-05-20 08:00:00|768.1|767.1|768.1|767.1|768.5|767.5|767.9|766.9|166
1716192300000|2024-05-20 08:05:00|768.3|767.3|766.3|765.3|768.5|767.5|765.9|764.9|231
1716192600000|2024-05-20 08:10:00|766.1|765.1|766.9|765.9|766.9|765.9|765.9|764.9|172
1716192900000|2024-05-20 08:15:00|766.6|765.6|765.9|764.9|767.1|766.1|765.6|764.6|259
1716193200000|2024-05-20 08:20:00|765.6|764.6|766.1|765.1|766.3|765.3|765.6|764.6|133
1716193500000|2024-05-20 08:25:00|765.9|764.9|765.3|764.3|766.1|765.1|764.9|763.9|854
1716193800000|2024-05-20 08:30:00|765.4|764.4|765.4|764.4|765.8|764.8|764.8|763.8|1206
1716194100000|2024-05-20 08:35:00|765.3|764.3|765.1|764.1|765.5|764.5|764.5|763.5|869
1716194400000|2024-05-20 08:40:00|765.3|764.3|764.9|763.9|765.3|764.3|764.5|763.5|64
1716194700000|2024-05-20 08:45:00|765.1|764.1|765.5|764.5|765.5|764.5|764.4|763.4|64
1716195000000|2024-05-20 08:50:00|765.4|764.4|765.4|764.4|765.9|764.9|765.4|764.4|52
1716195300000|2024-05-20 08:55:00|765.5|764.5|765.1|764.1|765.6|764.6|765.1|764.1|31
1716195600000|2024-05-20 09:00:00|764.8|763.8|765.4|764.4|765.5|764.5|764.5|763.5|166
1716195900000|2024-05-20 09:05:00|765.5|764.5|765.6|764.6|765.6|764.6|765.3|764.3|30
1716196200000|2024-05-20 09:10:00|765.9|764.9|763.6|762.6|765.9|764.9|763.5|762.5|275
1716196500000|2024-05-20 09:15:00|763.8|762.8|764.1|763.1|764.1|763.1|763.6|762.6|55
1716196800000|2024-05-20 09:20:00|764.3|763.3|764|763|764.3|763.3|763.6|762.6|61
1716197100000|2024-05-20 09:25:00|764.1|763.1|763.6|762.6|764.5|763.5|763.4|762.4|131
1716197400000|2024-05-20 09:30:00|763.4|762.4|764.4|763.4|764.5|763.5|763.4|762.4|171
1716197700000|2024-05-20 09:35:00|764.5|763.5|763.9|762.9|764.6|763.6|763.6|762.6|120
1716198000000|2024-05-20 09:40:00|764|763|763.4|762.4|764|763|763.1|762.1|133
1716198300000|2024-05-20 09:45:00|763.5|762.5|763.1|762.1|763.6|762.6|763.1|762.1|46
1716198600000|2024-05-20 09:50:00|763.4|762.4|762.4|761.4|763.6|762.6|762.4|761.4|152
1716198900000|2024-05-20 09:55:00|762.6|761.6|762.6|761.6|762.9|761.9|762.4|761.4|107
1716199200000|2024-05-20 10:00:00|762.8|761.8|763.3|762.3|763.6|762.6|762.6|761.6|95
1716199500000|2024-05-20 10:05:00|763.1|762.1|762.4|761.4|763.3|762.3|762.4|761.4|105
1716199800000|2024-05-20 10:10:00|762.1|761.1|762.4|761.4|762.4|761.4|762.1|761.1|71
1716200100000|2024-05-20 10:15:00|762.6|761.6|763.9|762.9|764.1|763.1|762.6|761.6|770
1716200400000|2024-05-20 10:20:00|764|763|763.9|762.9|764.4|763.4|763.9|762.9|73
1716200700000|2024-05-20 10:25:00|763.6|762.6|764.1|763.1|764.4|763.4|763.6|762.6|93
1716201000000|2024-05-20 10:30:00|764.4|763.4|764.4|763.4|764.6|763.6|764.1|763.1|478
1716201300000|2024-05-20 10:35:00|764.3|763.3|764.5|763.5|764.5|763.5|763.9|762.9|44
1716201600000|2024-05-20 10:40:00|764.6|763.6|764.6|763.6|764.9|763.9|764.1|763.1|96
1716201900000|2024-05-20 10:45:00|764.4|763.4|764.3|763.3|764.6|763.6|764.1|763.1|57
1716202200000|2024-05-20 10:50:00|764.1|763.1|764.4|763.4|764.5|763.5|763.9|762.9|36
1716202500000|2024-05-20 10:55:00|764.5|763.5|764|763|764.6|763.6|763.9|762.9|50
1716202800000|2024-05-20 11:00:00|764.1|763.1|763.1|762.1|764.1|763.1|762.8|761.8|89
1716203100000|2024-05-20 11:05:00|763.3|762.3|763.3|762.3|763.4|762.4|762.9|761.9|61
1716203400000|2024-05-20 11:10:00|763.1|762.1|763.9|762.9|764.1|763.1|763.1|762.1|28
1716203700000|2024-05-20 11:15:00|764.1|763.1|764.3|763.3|764.4|763.4|763.9|762.9|50
1716204000000|2024-05-20 11:20:00|764.4|763.4|764.1|763.1|764.6|763.6|764.1|763.1|20
1716204300000|2024-05-20 11:25:00|763.9|762.9|763.9|762.9|764|763|763.6|762.6|33
1716204600000|2024-05-20 11:30:00|763.8|762.8|763.9|762.9|764|763|763.6|762.6|58
1716204900000|2024-05-20 11:35:00|764.1|763.1|763.1|762.1|764.1|763.1|763.1|762.1|36
1716205200000|2024-05-20 11:40:00|763.3|762.3|762.8|761.8|763.5|762.5|762.8|761.8|76
1716205500000|2024-05-20 11:45:00|762.9|761.9|763.4|762.4|763.6|762.6|762.9|761.9|43
1716205800000|2024-05-20 11:50:00|763.3|762.3|763.6|762.6|763.9|762.9|763.3|762.3|121
1716206100000|2024-05-20 11:55:00|763.9|762.9|763.6|762.6|763.9|762.9|763.4|762.4|249
1716206400000|2024-05-20 12:00:00|763.8|762.8|762.5|761.5|763.9|762.9|762.4|761.4|127
1716206700000|2024-05-20 12:05:00|762.4|761.4|762.6|761.6|762.9|761.9|762.1|761.1|375
1716207000000|2024-05-20 12:10:00|762.5|761.5|762.4|761.4|762.6|761.6|762.1|761.1|190
1716207300000|2024-05-20 12:15:00|762.3|761.3|761.9|760.9|762.3|761.3|761.6|760.6|108
1716207600000|2024-05-20 12:20:00|762|761|761.6|760.6|762.1|761.1|761.1|760.1|415
1716207900000|2024-05-20 12:25:00|761.4|760.4|761.9|760.9|762.1|761.1|761.4|760.4|127
1716208200000|2024-05-20 12:30:00|761.8|760.8|762.9|761.9|763.1|762.1|761.1|760.1|157
1716208500000|2024-05-20 12:35:00|763|762|762.1|761.1|763|762|761.6|760.6|94
1716208800000|2024-05-20 12:40:00|762|761|762.3|761.3|762.6|761.6|761.9|760.9|82
1716209100000|2024-05-20 12:45:00|762.4|761.4|763.3|762.3|763.4|762.4|762.3|761.3|136
1716209400000|2024-05-20 12:50:00|763.1|762.1|763.6|762.6|764.1|763.1|762.9|761.9|484
1716209700000|2024-05-20 12:55:00|763.9|762.9|761.1|760.1|763.9|762.9|760.4|759.4|305
1716210000000|2024-05-20 13:00:00|760.9|759.9|760.1|759.1|761|760|759.5|758.5|348
1716210300000|2024-05-20 13:05:00|760|759|760.1|759.1|761.6|760.6|759.9|758.9|112
1716210600000|2024-05-20 13:10:00|760|759|762|761|762.4|761.4|760|759|153
1716210900000|2024-05-20 13:15:00|762.1|761.1|761.6|760.6|763.1|762.1|761.6|760.6|116
1716211200000|2024-05-20 13:20:00|761.4|760.4|762.9|761.9|763|762|761.3|760.3|67
1716211500000|2024-05-20 13:25:00|762.8|761.8|761.6|760.6|763.4|762.4|761.4|760.4|146
1716211800000|2024-05-20 13:30:00|761.8|760.8|762.3|761.3|762.6|761.6|761.5|760.5|74
1716212100000|2024-05-20 13:35:00|762.4|761.4|763.6|762.6|763.9|762.9|761.3|760.3|357
1716212400000|2024-05-20 13:40:00|763.4|762.4|764.6|763.6|764.9|763.9|762.9|761.9|309
1716212700000|2024-05-20 13:45:00|764.4|763.4|763.3|762.3|764.9|763.9|763.1|762.1|214
1716213000000|2024-05-20 13:50:00|763.1|762.1|765.4|764.4|765.4|764.4|763.1|762.1|163
1716213300000|2024-05-20 13:55:00|765.1|764.1|767.1|766.1|767.4|766.4|765.1|764.1|511
1716213600000|2024-05-20 14:00:00|767.3|766.3|768.6|767.6|768.9|767.9|767.1|766.1|1344
1716213900000|2024-05-20 14:05:00|768.9|767.9|770.9|769.9|771.9|770.9|768.6|767.6|1335
1716214200000|2024-05-20 14:10:00|771|770|771.1|770.1|771.9|770.9|770.9|769.9|559
1716214500000|2024-05-20 14:15:00|771|770|770.4|769.4|771.4|770.4|769.9|768.9|1069
1716214800000|2024-05-20 14:20:00|770.5|769.5|768.6|767.6|771.1|770.1|768.6|767.6|178
1716215100000|2024-05-20 14:25:00|768.9|767.9|769.1|768.1|769.4|768.4|767.9|766.9|625
1716215400000|2024-05-20 14:30:00|769.4|768.4|768.9|767.9|769.9|768.9|768.4|767.4|423
1716215700000|2024-05-20 14:35:00|769.1|768.1|768.4|767.4|769.9|768.9|768.4|767.4|286
1716216000000|2024-05-20 14:40:00|768.3|767.3|768.1|767.1|769.1|768.1|767.4|766.4|289
1716216300000|2024-05-20 14:45:00|768|767|767.1|766.1|768.1|767.1|766.9|765.9|132
1716216600000|2024-05-20 14:50:00|767|766|766.8|765.8|767.4|766.4|766.1|765.1|395
1716216900000|2024-05-20 14:55:00|766.6|765.6|767.4|766.4|767.6|766.6|766.1|765.1|138
1716217200000|2024-05-20 15:00:00|767.1|766.1|765.6|764.6|767.9|766.9|765.6|764.6|263
1716217500000|2024-05-20 15:05:00|765.8|764.8|767.3|766.3|767.4|766.4|765.6|764.6|285
1716217800000|2024-05-20 15:10:00|767.1|766.1|765.9|764.9|767.3|766.3|765.9|764.9|408
1716218100000|2024-05-20 15:15:00|765.6|764.6|765.4|764.4|765.9|764.9|765|764|658
1716218400000|2024-05-20 15:20:00|765.3|764.3|765.1|764.1|765.4|764.4|763.6|762.6|419
1716218700000|2024-05-20 15:25:00|765.4|764.4|768.4|767.4|768.9|767.9|765.1|764.1|4126
1716219000000|2024-05-20 15:30:00|768.1|767.1|766.3|765.3|768.1|767.1|765.4|764.4|621
1716219300000|2024-05-20 15:35:00|766.1|765.1|766.1|765.1|767.1|766.1|765.4|764.4|277
1716219600000|2024-05-20 15:40:00|766|765|766.6|765.6|766.8|765.8|765.6|764.6|175
1716219900000|2024-05-20 15:45:00|766.9|765.9|766.4|765.4|766.9|765.9|765.6|764.6|182
1716220200000|2024-05-20 15:50:00|766.1|765.1|767.1|766.1|767.4|766.4|766.1|765.1|188
1716220500000|2024-05-20 15:55:00|766.9|765.9|767.4|766.4|767.6|766.6|766.4|765.4|188
1716220800000|2024-05-20 16:00:00|767.3|766.3|766.9|765.9|767.4|766.4|766.1|765.1|621
1716221100000|2024-05-20 16:05:00|767|766|766.4|765.4|767|766|765.9|764.9|501
1716221400000|2024-05-20 16:10:00|766.5|765.5|766.5|765.5|766.9|765.9|766|765|274
1716221700000|2024-05-20 16:15:00|766.4|765.4|766.8|765.8|766.9|765.9|765.1|764.1|1482
1716222000000|2024-05-20 16:20:00|766.9|765.9|766.6|765.6|767.1|766.1|766.4|765.4|65
1716222300000|2024-05-20 16:25:00|766.8|765.8|767.6|766.6|768.1|767.1|766.6|765.6|293
1716222600000|2024-05-20 16:30:00|767.8|766.8|767.6|766.6|768.1|767.1|766.6|765.6|193
1716222900000|2024-05-20 16:35:00|767.4|766.4|765.4|764.4|767.9|766.9|765.4|764.4|88
1716223200000|2024-05-20 16:40:00|765.5|764.5|765.4|764.4|765.9|764.9|765.1|764.1|60
1716223500000|2024-05-20 16:45:00|765.5|764.5|765.4|764.4|765.6|764.6|764.9|763.9|49
1716223800000|2024-05-20 16:50:00|765.6|764.6|765.9|764.9|766.4|765.4|765.4|764.4|101
1716224100000|2024-05-20 16:55:00|766|765|766|765|766.3|765.3|765.9|764.9|66
1716224400000|2024-05-20 17:00:00|766.1|765.1|766.4|765.4|767|766|766.1|765.1|70
1716224700000|2024-05-20 17:05:00|766.5|765.5|766.1|765.1|766.6|765.6|765.9|764.9|118
1716225000000|2024-05-20 17:10:00|766|765|766.4|765.4|766.6|765.6|765.9|764.9|134
1716225300000|2024-05-20 17:15:00|766.3|765.3|765.9|764.9|766.3|765.3|765.1|764.1|252
1716225600000|2024-05-20 17:20:00|766|765|765.4|764.4|766|765|765.4|764.4|19
1716225900000|2024-05-20 17:25:00|765.5|764.5|764.9|763.9|765.8|764.8|764.6|763.6|51
1716226200000|2024-05-20 17:30:00|764.8|763.8|764.6|763.6|764.8|763.8|763.6|762.6|140
1716226500000|2024-05-20 17:35:00|764.8|763.8|764.1|763.1|765.1|764.1|764.1|763.1|74
1716226800000|2024-05-20 17:40:00|764.3|763.3|764.1|763.1|764.4|763.4|763.9|762.9|32
1716227100000|2024-05-20 17:45:00|764.3|763.3|763.9|762.9|764.4|763.4|763.9|762.9|56
1716227400000|2024-05-20 17:50:00|763.8|762.8|764.4|763.4|764.6|763.6|763.4|762.4|48
1716227700000|2024-05-20 17:55:00|764.3|763.3|764.9|763.9|765.1|764.1|764.1|763.1|52
1716228000000|2024-05-20 18:00:00|765|764|764.6|763.6|765.4|764.4|764.6|763.6|30
1716228300000|2024-05-20 18:05:00|764.8|763.8|765.4|764.4|765.4|764.4|764.4|763.4|175
1716228600000|2024-05-20 18:10:00|765.3|764.3|765.8|764.8|765.8|764.8|764.6|763.6|156
1716228900000|2024-05-20 18:15:00|765.9|764.9|764.4|763.4|765.9|764.9|764.1|763.1|432
1716229200000|2024-05-20 18:20:00|764.1|763.1|764.6|763.6|765.6|764.6|763.9|762.9|373
1716229500000|2024-05-20 18:25:00|764.8|763.8|767.1|766.1|767.4|766.4|764.1|763.1|872
1716229800000|2024-05-20 18:30:00|766.9|765.9|766.8|765.8|767.1|766.1|766.5|765.5|775
1716230100000|2024-05-20 18:35:00|766.9|765.9|766.8|765.8|766.9|765.9|766.6|765.6|38
1716230400000|2024-05-20 18:40:00|766.6|765.6|765.6|764.6|766.8|765.8|765.6|764.6|136
1716230700000|2024-05-20 18:45:00|765.8|764.8|765.9|764.9|766.1|765.1|765.6|764.6|109
1716231000000|2024-05-20 18:50:00|766|765|766.5|765.5|766.6|765.6|766|765|570
1716231300000|2024-05-20 18:55:00|766.6|765.6|766.4|765.4|766.6|765.6|766.4|765.4|14
1716231600000|2024-05-20 19:00:00|766.1|765.1|765.9|764.9|766.4|765.4|765.8|764.8|39
1716231900000|2024-05-20 19:05:00|766.1|765.1|765.6|764.6|766.1|765.1|765.6|764.6|103
1716232200000|2024-05-20 19:10:00|765.8|764.8|765.4|764.4|765.9|764.9|765.4|764.4|128
1716232500000|2024-05-20 19:15:00|765.3|764.3|764.4|763.4|765.4|764.4|764.4|763.4|199
1716232800000|2024-05-20 19:20:00|764.5|763.5|764.5|763.5|764.6|763.6|764.4|763.4|27
1716233100000|2024-05-20 19:25:00|764.6|763.6|764.9|763.9|765.1|764.1|764.4|763.4|115
1716233400000|2024-05-20 19:30:00|765|764|765.6|764.6|765.6|764.6|764.9|763.9|111
1716233700000|2024-05-20 19:35:00|765.8|764.8|765.9|764.9|766|765|765.8|764.8|26
1716234000000|2024-05-20 19:40:00|766|765|765.9|764.9|766.1|765.1|765.6|764.6|6
1716234300000|2024-05-20 19:45:00|765.6|764.6|765.9|764.9|766.3|765.3|765.6|764.6|28
1716234600000|2024-05-20 19:50:00|766|765|765.6|764.6|766|765|765.6|764.6|5
1716234900000|2024-05-20 19:55:00|765.5|764.5|765.4|764.4|765.5|764.5|765.3|764.3|38
1716235200000|2024-05-20 20:00:00|||||||||1
1716235500000|2024-05-20 20:05:00|765.3|764.3|765.1|764.1|765.3|764.3|764.9|763.9|211
1716235800000|2024-05-20 20:10:00|765.3|764.3|765.1|764.1|765.3|764.3|765.1|764.1|0
1716236100000|2024-05-20 20:15:00|764.9|763.9|765|764|765|764|764.9|763.9|6
1716236400000|2024-05-20 20:20:00|764.9|763.9|764.9|763.9|764.9|763.9|764.8|763.8|1
1716236700000|2024-05-20 20:25:00|764.8|763.8|764.8|763.8|764.9|763.9|764.6|763.6|3
1716237000000|2024-05-20 20:30:00|764.6|763.6|764.9|763.9|764.9|763.9|764.6|763.6|86
1716237600000|2024-05-20 20:40:00|764.8|763.8|764.6|763.6|764.8|763.8|764.6|763.6|2
1716237900000|2024-05-20 20:45:00|764.5|763.5|764.8|763.8|764.8|763.8|764.4|763.4|24
1716238200000|2024-05-20 20:50:00|764.6|763.6|764.5|763.5|764.8|763.8|764.5|763.5|4
1716238500000|2024-05-20 20:55:00|764.4|763.4|764.4|763.4|764.8|763.8|764.3|763.3|88
1716238800000|2024-05-20 21:00:00|764.3|763.3|764.5|763.5|764.5|763.5|764.3|763.3|8
1716239100000|2024-05-20 21:05:00|764.3|763.3|764.4|763.4|764.4|763.4|764.3|763.3|0
1716240900000|2024-05-20 21:35:00|764.3|763.3|764.3|763.3|764.3|763.3|764.3|763.3|0
1716241500000|2024-05-20 21:45:00|764.4|763.4|764.3|763.3|764.8|763.8|764|763|0
1716242100000|2024-05-20 21:55:00|764.4|763.4|764.3|763.3|764.4|763.4|764.3|763.3|0
1716249600000|2024-05-21 00:00:00|766.6|763.6|764.8|763.8|766.6|764.6|764.8|763.6|8
1716249900000|2024-05-21 00:05:00|764.9|763.9|765.1|764.1|765.1|764.1|764.9|763.9|5
1716250200000|2024-05-21 00:10:00|765|764|765.1|764.1|765.1|764.1|765|764|2
1716250500000|2024-05-21 00:15:00|765|764|765|764|765|764|764.9|763.9|3
1716250800000|2024-05-21 00:20:00|764.9|763.9|765|764|765|764|764.9|763.9|9
1716251100000|2024-05-21 00:25:00|764.8|763.8|765|764|765|764|764.8|763.8|0
1716251400000|2024-05-21 00:30:00|764.9|763.9|764.9|763.9|765|764|764.8|763.8|0
1716251700000|2024-05-21 00:35:00|764.8|763.8|764|763|764.8|763.8|764|763|0
1716252000000|2024-05-21 00:40:00|764.1|763.1|764|763|764.3|763.3|764|763|1
1716252300000|2024-05-21 00:45:00|764.1|763.1|764.3|763.3|764.3|763.3|764.1|763.1|1
1716252900000|2024-05-21 00:55:00|764.4|763.4|764.3|763.3|764.4|763.4|764.3|763.3|3
1716253200000|2024-05-21 01:00:00|764.1|763.1|763.8|762.8|764.1|763.1|763.4|762.4|2
1716253500000|2024-05-21 01:05:00|763.9|762.9|763.9|762.9|763.9|762.9|763.5|762.5|4
1716253800000|2024-05-21 01:10:00|764|763|765|764|765|764|764|763|28
1716254100000|2024-05-21 01:15:00|764.9|763.9|765.3|764.3|765.4|764.4|764.9|763.9|0
1716254400000|2024-05-21 01:20:00|765.4|764.4|765.3|764.3|765.4|764.4|765.3|764.3|0
1716254700000|2024-05-21 01:25:00|765.1|764.1|764.9|763.9|765.3|764.3|764.8|763.8|31
1716255000000|2024-05-21 01:30:00|764.8|763.8|764.3|763.3|764.8|763.8|764.1|763.1|2
1716255300000|2024-05-21 01:35:00|764.4|763.4|765.3|764.3|765.3|764.3|764.4|763.4|1
1716255600000|2024-05-21 01:40:00|765.1|764.1|765|764|765.4|764.4|765|764|0
1716255900000|2024-05-21 01:45:00|765.1|764.1|764.5|763.5|765.1|764.1|764.5|763.5|0
1716256200000|2024-05-21 01:50:00|764.8|763.8|763.8|762.8|764.8|763.8|763.8|762.8|0
1716256500000|2024-05-21 01:55:00|763.9|762.9|763.4|762.4|764|763|763.3|762.3|2
1716256800000|2024-05-21 02:00:00|763.3|762.3|762.3|761.3|763.4|762.4|762.3|761.3|25
1716257100000|2024-05-21 02:05:00|762.4|761.4|762.8|761.8|762.8|761.8|762.3|761.3|4
1716257400000|2024-05-21 02:10:00|762.9|761.9|762.1|761.1|762.9|761.9|762|761|0
1716257700000|2024-05-21 02:15:00|762.3|761.3|762.6|761.6|762.6|761.6|762.3|761.3|4
1716258000000|2024-05-21 02:20:00|762.5|761.5|762.6|761.6|762.6|761.6|762.5|761.5|1
1716258300000|2024-05-21 02:25:00|762.5|761.5|762.4|761.4|762.5|761.5|762.4|761.4|1
1716258600000|2024-05-21 02:30:00|762.1|761.1|762.5|761.5|762.6|761.6|762|761|1
1716258900000|2024-05-21 02:35:00|762.4|761.4|762.3|761.3|762.5|761.5|762|761|0
1716259200000|2024-05-21 02:40:00|762.4|761.4|762.3|761.3|762.5|761.5|762.1|761.1|0
1716259500000|2024-05-21 02:45:00|762.4|761.4|762|761|762.8|761.8|761.9|760.9|0
1716259800000|2024-05-21 02:50:00|761.9|760.9|761.3|760.3|762|761|761.3|760.3|0
1716260100000|2024-05-21 02:55:00|761|760|761|760|761.1|760.1|760.9|759.9|7
1716260400000|2024-05-21 03:00:00|760.9|759.9|761.5|760.5|761.6|760.6|760.9|759.9|0
1716260700000|2024-05-21 03:05:00|761.6|760.6|761.5|760.5|761.8|760.8|761.5|760.5|1
1716261000000|2024-05-21 03:10:00|761.6|760.6|761.5|760.5|761.6|760.6|761.4|760.4|0
1716261300000|2024-05-21 03:15:00|761.4|760.4|761.9|760.9|762|761|761.3|760.3|1
1716261600000|2024-05-21 03:20:00|761.8|760.8|761.5|760.5|761.9|760.9|761.4|760.4|0
1716261900000|2024-05-21 03:25:00|761.6|760.6|761.3|760.3|761.6|760.6|761.3|760.3|1
1716262200000|2024-05-21 03:30:00|761.1|760.1|761.3|760.3|761.3|760.3|761.1|760.1|0
1716262500000|2024-05-21 03:35:00|761.1|760.1|761.3|760.3|761.4|760.4|761.1|760.1|0
1716262800000|2024-05-21 03:40:00|761.4|760.4|761.3|760.3|761.4|760.4|761.3|760.3|1
1716263100000|2024-05-21 03:45:00|761.4|760.4|761.5|760.5|761.5|760.5|761.4|760.4|0
1716263400000|2024-05-21 03:50:00|761.4|760.4|761.5|760.5|761.5|760.5|761.4|760.4|0
1716263700000|2024-05-21 03:55:00|761.6|760.6|761.8|760.8|762.3|761.3|761.6|760.6|1
1716264000000|2024-05-21 04:00:00|761.6|760.6|761.8|760.8|761.8|760.8|761.6|760.6|0
1716264300000|2024-05-21 04:05:00|761.6|760.6|761.5|760.5|761.8|760.8|761.4|760.4|0
1716264600000|2024-05-21 04:10:00|761.4|760.4|761.5|760.5|761.5|760.5|761.4|760.4|0
1716264900000|2024-05-21 04:15:00|761.6|760.6|761.6|760.6|761.6|760.6|761.6|760.6|0
1716265500000|2024-05-21 04:25:00|761.8|760.8|761.6|760.6|761.8|760.8|761.6|760.6|0
1716265800000|2024-05-21 04:30:00|761.4|760.4|761.3|760.3|761.4|760.4|761|760|205
1716266100000|2024-05-21 04:35:00|761.4|760.4|761.3|760.3|761.4|760.4|761.3|760.3|0
1716266400000|2024-05-21 04:40:00|761.4|760.4|761.4|760.4|761.4|760.4|761.3|760.3|0
1716266700000|2024-05-21 04:45:00|761.3|760.3|761|760|761.3|760.3|761|760|26
1716267000000|2024-05-21 04:50:00|761.1|760.1|761.4|760.4|761.4|760.4|760.9|759.9|2
1716267300000|2024-05-21 04:55:00|761.3|760.3|761|760|761.4|760.4|761|760|24
1716267600000|2024-05-21 05:00:00|760.9|759.9|760.9|759.9|760.9|759.9|760.4|759.4|7
1716267900000|2024-05-21 05:05:00|760.8|759.8|760.6|759.6|760.9|759.9|760.6|759.6|15
1716268200000|2024-05-21 05:10:00|760.8|759.8|760.8|759.8|760.9|759.9|760.6|759.6|0
1716268500000|2024-05-21 05:15:00|760.6|759.6|760.8|759.8|760.8|759.8|760.5|759.5|0
1716268800000|2024-05-21 05:20:00|760.6|759.6|761|760|761.1|760.1|760.6|759.6|10
1716269100000|2024-05-21 05:25:00|761.1|760.1|761|760|761.1|760.1|760.9|759.9|13
1716269400000|2024-05-21 05:30:00|761.1|760.1|761.1|760.1|761.5|760.5|761.1|760.1|161
1716269700000|2024-05-21 05:35:00|761|760|760.8|759.8|761.1|760.1|760.8|759.8|22
1716270000000|2024-05-21 05:40:00|760.6|759.6|761.5|760.5|761.9|760.9|760.6|759.6|20
1716270300000|2024-05-21 05:45:00|761.4|760.4|761|760|761.5|760.5|760.8|759.8|3
1716270600000|2024-05-21 05:50:00|760.9|759.9|761|760|761|760|760.5|759.5|0
1716270900000|2024-05-21 05:55:00|761.1|760.1|761.3|760.3|761.5|760.5|761.1|760.1|1
1716271200000|2024-05-21 06:00:00|761.4|760.4|760.9|759.9|761.4|760.4|760.8|759.8|41
1716271500000|2024-05-21 06:05:00|760.8|759.8|760.4|759.4|761.3|760.3|760.4|759.4|23
1716271800000|2024-05-21 06:10:00|760.3|759.3|760.9|759.9|760.9|759.9|760.1|759.1|14
1716272100000|2024-05-21 06:15:00|760.8|759.8|760.6|759.6|760.9|759.9|760.6|759.6|3
1716272400000|2024-05-21 06:20:00|760.9|759.9|760.6|759.6|760.9|759.9|760.4|759.4|893
1716272700000|2024-05-21 06:25:00|760.9|759.9|760.6|759.6|761.3|760.3|760.6|759.6|5
1716273000000|2024-05-21 06:30:00|760.9|759.9|761.6|760.6|761.9|760.9|760.9|759.9|43
1716273300000|2024-05-21 06:35:00|761.5|760.5|760.6|759.6|761.5|760.5|760.5|759.5|12
1716273600000|2024-05-21 06:40:00|760.8|759.8|760.4|759.4|760.8|759.8|760.1|759.1|3
1716273900000|2024-05-21 06:45:00|760.3|759.3|760.9|759.9|761.1|760.1|760.1|759.1|35
1716274200000|2024-05-21 06:50:00|760.4|759.4|760.5|759.5|760.9|759.9|759.9|758.9|245
1716274500000|2024-05-21 06:55:00|760.6|759.6|760.5|759.5|760.9|759.9|760.1|759.1|19
1716274800000|2024-05-21 07:00:00|760.6|759.6|760.1|759.1|760.9|759.9|760.1|759.1|157
1716275100000|2024-05-21 07:05:00|760.3|759.3|761.1|760.1|761.4|760.4|760.3|759.3|83
1716275400000|2024-05-21 07:10:00|760.9|759.9|760.8|759.8|761.4|760.4|760.1|759.1|89
1716275700000|2024-05-21 07:15:00|760.6|759.6|761.1|760.1|761.4|760.4|760.6|759.6|78
1716276000000|2024-05-21 07:20:00|761.3|760.3|761.6|760.6|761.6|760.6|761.1|760.1|42
1716276300000|2024-05-21 07:25:00|761.5|760.5|761.6|760.6|761.9|760.9|761|760|311
1716276600000|2024-05-21 07:30:00|761.5|760.5|761.4|760.4|761.5|760.5|760.9|759.9|173
1716276900000|2024-05-21 07:35:00|761.1|760.1|761.6|760.6|761.6|760.6|760.9|759.9|173
1716277200000|2024-05-21 07:40:00|761.5|760.5|759.9|758.9|761.9|760.9|759.6|758.6|239
1716277500000|2024-05-21 07:45:00|760|759|759.4|758.4|760.1|759.1|759.3|758.3|161
1716277800000|2024-05-21 07:50:00|759.5|758.5|759.6|758.6|759.6|758.6|759.4|758.4|138
1716278100000|2024-05-21 07:55:00|759.5|758.5|760.6|759.6|760.6|759.6|759.5|758.5|538
1716278400000|2024-05-21 08:00:00|760.9|759.9|761.6|760.6|762.4|761.4|760.9|759.9|269
1716278700000|2024-05-21 08:05:00|761.4|760.4|761|760|761.9|760.9|760.9|759.9|165
1716279000000|2024-05-21 08:10:00|760.9|759.9|759.9|758.9|760.9|759.9|759.8|758.8|378
1716279300000|2024-05-21 08:15:00|760.1|759.1|759.8|758.8|760.3|759.3|759.3|758.3|267
1716279600000|2024-05-21 08:20:00|759.9|758.9|760.1|759.1|760.6|759.6|759.8|758.8|185
1716279900000|2024-05-21 08:25:00|760|759|759.6|758.6|760.6|759.6|759|758|884
1716280200000|2024-05-21 08:30:00|759.9|758.9|760.8|759.8|760.9|759.9|758.9|757.9|578
1716280500000|2024-05-21 08:35:00|760.9|759.9|760.9|759.9|761.4|760.4|760.6|759.6|390
1716280800000|2024-05-21 08:40:00|761|760|761.1|760.1|761.4|760.4|760.8|759.8|897
1716281100000|2024-05-21 08:45:00|761.4|760.4|762.1|761.1|762.3|761.3|761.4|760.4|266
1716281400000|2024-05-21 08:50:00|762.4|761.4|762.9|761.9|763.4|762.4|762.1|761.1|437
1716281700000|2024-05-21 08:55:00|763|762|762.6|761.6|763|762|762.1|761.1|215
1716282000000|2024-05-21 09:00:00|762.9|761.9|761|760|762.9|761.9|760.9|759.9|156
1716282300000|2024-05-21 09:05:00|761.1|760.1|762.1|761.1|762.4|761.4|761.1|760.1|96
1716282600000|2024-05-21 09:10:00|762|761|761.6|760.6|762.1|761.1|761.6|760.6|319
1716282900000|2024-05-21 09:15:00|761.4|760.4|761.1|760.1|761.5|760.5|760.9|759.9|78
1716283200000|2024-05-21 09:20:00|761.4|760.4|761.9|760.9|762.1|761.1|761.1|760.1|170
1716283500000|2024-05-21 09:25:00|761.8|760.8|761.1|760.1|761.8|760.8|760.5|759.5|224
1716283800000|2024-05-21 09:30:00|761|760|761.4|760.4|761.9|760.9|761|760|97
1716284100000|2024-05-21 09:35:00|761.5|760.5|762.5|761.5|763.1|762.1|761.5|760.5|148
1716284400000|2024-05-21 09:40:00|762.4|761.4|762.9|761.9|763.1|762.1|762.4|761.4|47
1716284700000|2024-05-21 09:45:00|762.6|761.6|761.6|760.6|762.9|761.9|761.4|760.4|164
1716285000000|2024-05-21 09:50:00|761.3|760.3|760.1|759.1|761.4|760.4|760.1|759.1|362
1716285300000|2024-05-21 09:55:00|760.3|759.3|760.4|759.4|760.9|759.9|760.1|759.1|124
1716285600000|2024-05-21 10:00:00|760.5|759.5|759.4|758.4|761|760|759.4|758.4|94
1716285900000|2024-05-21 10:05:00|759.5|758.5|759.4|758.4|759.9|758.9|759.1|758.1|76
1716286200000|2024-05-21 10:10:00|759.3|758.3|758.9|757.9|759.5|758.5|758.6|757.6|175
1716286500000|2024-05-21 10:15:00|759.1|758.1|759.1|758.1|759.3|758.3|758.6|757.6|75
1716286800000|2024-05-21 10:20:00|758.9|757.9|759|758|759.1|758.1|758.4|757.4|678
1716287100000|2024-05-21 10:25:00|758.9|757.9|759.3|758.3|759.4|758.4|758.9|757.9|73
1716287400000|2024-05-21 10:30:00|759.1|758.1|759.1|758.1|759.4|758.4|758.9|757.9|644
1716287700000|2024-05-21 10:35:00|759|758|758.6|757.6|759|758|758.1|757.1|248
1716288000000|2024-05-21 10:40:00|758.5|757.5|757.6|756.6|758.5|757.5|757.4|756.4|1772
1716288300000|2024-05-21 10:45:00|757.8|756.8|757.4|756.4|757.9|756.9|757.3|756.3|106
1716288600000|2024-05-21 10:50:00|757.3|756.3|757.1|756.1|757.4|756.4|756.9|755.9|1350
1716288900000|2024-05-21 10:55:00|757|756|757.1|756.1|757.6|756.6|757|756|163
1716289200000|2024-05-21 11:00:00|757.3|756.3|757.1|756.1|757.5|756.5|756.6|755.6|234
1716289500000|2024-05-21 11:05:00|757.3|756.3|757.1|756.1|757.6|756.6|757|756|91
1716289800000|2024-05-21 11:10:00|756.9|755.9|756|755|756.9|755.9|755.8|754.8|1449
1716290100000|2024-05-21 11:15:00|755.9|754.9|756.5|755.5|756.9|755.9|755.9|754.9|110
1716290400000|2024-05-21 11:20:00|756.4|755.4|756.9|755.9|757.1|756.1|756.4|755.4|84
1716290700000|2024-05-21 11:25:00|757|756|756.6|755.6|757.4|756.4|756.6|755.6|47
1716291000000|2024-05-21 11:30:00|756.8|755.8|756.4|755.4|757.1|756.1|756|755|53
1716291300000|2024-05-21 11:35:00|756.1|755.1|756.6|755.6|756.9|755.9|756.1|755.1|68
1716291600000|2024-05-21 11:40:00|756.9|755.9|755.9|754.9|756.9|755.9|755.9|754.9|820
1716291900000|2024-05-21 11:45:00|755.8|754.8|755.9|754.9|756.4|755.4|755.6|754.6|128
1716292200000|2024-05-21 11:50:00|755.6|754.6|753.9|752.9|755.9|754.9|753.9|752.9|1396
1716292500000|2024-05-21 11:55:00|753.6|752.6|754.1|753.1|754.6|753.6|753.6|752.6|228
1716292800000|2024-05-21 12:00:00|754|753|753.4|752.4|754.3|753.3|753.1|752.1|425
1716293100000|2024-05-21 12:05:00|753.6|752.6|753.3|752.3|754.1|753.1|753.1|752.1|250
1716293400000|2024-05-21 12:10:00|753.1|752.1|753.4|752.4|753.4|752.4|752.8|751.8|229
1716293700000|2024-05-21 12:15:00|753.6|752.6|754.1|753.1|754.4|753.4|753.4|752.4|211
1716294000000|2024-05-21 12:20:00|754|753|753.4|752.4|754.4|753.4|752.8|751.8|254
1716294300000|2024-05-21 12:25:00|753.3|752.3|754.1|753.1|754.4|753.4|753.1|752.1|163
1716294600000|2024-05-21 12:30:00|753.9|752.9|754.5|753.5|754.9|753.9|753.9|752.9|205
1716294900000|2024-05-21 12:35:00|754.4|753.4|755.6|754.6|755.9|754.9|754.4|753.4|264
1716295200000|2024-05-21 12:40:00|755.5|754.5|755.9|754.9|756.4|755.4|755.4|754.4|339
1716295500000|2024-05-21 12:45:00|755.6|754.6|755.9|754.9|756.1|755.1|755.4|754.4|113
1716295800000|2024-05-21 12:50:00|756.1|755.1|756.1|755.1|756.1|755.1|755.5|754.5|193
1716296100000|2024-05-21 12:55:00|756.3|755.3|756.4|755.4|756.6|755.6|756|755|157
1716296400000|2024-05-21 13:00:00|756.6|755.6|757.3|756.3|757.5|756.5|756.1|755.1|385
1716296700000|2024-05-21 13:05:00|757.4|756.4|755.1|754.1|757.4|756.4|754.6|753.6|865
1716297000000|2024-05-21 13:10:00|755|754|756.4|755.4|757|756|754.6|753.6|754
1716297300000|2024-05-21 13:15:00|756.3|755.3|756.1|755.1|756.4|755.4|755.6|754.6|148
1716297600000|2024-05-21 13:20:00|755.9|754.9|757.3|756.3|757.4|756.4|755.9|754.9|104
1716297900000|2024-05-21 13:25:00|757.4|756.4|757.9|756.9|758.4|757.4|757.4|756.4|205
1716298200000|2024-05-21 13:30:00|758.1|757.1|758.4|757.4|758.8|757.8|757.6|756.6|295
1716298500000|2024-05-21 13:35:00|758.3|757.3|758|757|758.6|757.6|757.6|756.6|101
1716298800000|2024-05-21 13:40:00|758.1|757.1|758.1|757.1|758.5|757.5|757.5|756.5|149
1716299100000|2024-05-21 13:45:00|758.4|757.4|759.3|758.3|759.6|758.6|758.3|757.3|211
1716299400000|2024-05-21 13:50:00|759.4|758.4|756.9|755.9|759.5|758.5|756.9|755.9|118
1716299700000|2024-05-21 13:55:00|757|756|757.1|756.1|757.9|756.9|756.8|755.8|170
1716300000000|2024-05-21 14:00:00|756.9|755.9|757.4|756.4|758.1|757.1|755.6|754.6|1010
1716300300000|2024-05-21 14:05:00|757.3|756.3|758.4|757.4|758.4|757.4|757.1|756.1|368
1716300600000|2024-05-21 14:10:00|758.5|757.5|760.1|759.1|760.1|759.1|758|757|334
1716300900000|2024-05-21 14:15:00|760|759|759.6|758.6|760.4|759.4|759.4|758.4|447
1716301200000|2024-05-21 14:20:00|759.8|758.8|760.6|759.6|760.9|759.9|759.4|758.4|269
1716301500000|2024-05-21 14:25:00|760.5|759.5|761.1|760.1|761.4|760.4|760.1|759.1|510
1716301800000|2024-05-21 14:30:00|761.3|760.3|762|761|762.4|761.4|761.1|760.1|594
1716302100000|2024-05-21 14:35:00|762.1|761.1|763.4|762.4|763.4|762.4|761.4|760.4|384
1716302400000|2024-05-21 14:40:00|763.3|762.3|763.4|762.4|763.6|762.6|762.4|761.4|295
1716302700000|2024-05-21 14:45:00|763.3|762.3|763.1|762.1|763.6|762.6|762.4|761.4|500
1716303000000|2024-05-21 14:50:00|763|762|762.9|761.9|763.4|762.4|762.6|761.6|181
1716303300000|2024-05-21 14:55:00|762.6|761.6|761.6|760.6|762.9|761.9|761.5|760.5|304
1716303600000|2024-05-21 15:00:00|761.8|760.8|762.6|761.6|762.9|761.9|761.8|760.8|198
1716303900000|2024-05-21 15:05:00|762.8|761.8|763.3|762.3|764.5|763.5|762.6|761.6|1165
1716304200000|2024-05-21 15:10:00|763.1|762.1|763.3|762.3|764.1|763.1|762.9|761.9|237
1716304500000|2024-05-21 15:15:00|763.1|762.1|762|761|763.3|762.3|761.9|760.9|575
1716304800000|2024-05-21 15:20:00|762.1|761.1|762|761|762.1|761.1|760.9|759.9|967
1716305100000|2024-05-21 15:25:00|761.9|760.9|761.9|760.9|763.1|762.1|761.9|760.9|1885
1716305400000|2024-05-21 15:30:00|762|761|761.1|760.1|762.8|761.8|760.9|759.9|408
1716305700000|2024-05-21 15:35:00|761|760|758.9|757.9|761|760|758.8|757.8|480
1716306000000|2024-05-21 15:40:00|758.8|757.8|757.3|756.3|759.1|758.1|756.9|755.9|605
1716306300000|2024-05-21 15:45:00|757.4|756.4|757.1|756.1|757.9|756.9|756.4|755.4|236
1716306600000|2024-05-21 15:50:00|756.9|755.9|756.6|755.6|757.1|756.1|756.4|755.4|251
1716306900000|2024-05-21 15:55:00|756.9|755.9|755.9|754.9|756.9|755.9|755.4|754.4|356
1716307200000|2024-05-21 16:00:00|755.6|754.6|754.6|753.6|756.4|755.4|754.4|753.4|539
1716307500000|2024-05-21 16:05:00|754.8|753.8|755.9|754.9|756.4|755.4|754.8|753.8|407
1716307800000|2024-05-21 16:10:00|755.8|754.8|754.4|753.4|755.8|754.8|754.4|753.4|82
1716308100000|2024-05-21 16:15:00|754.5|753.5|754.6|753.6|754.9|753.9|754.4|753.4|75
1716308400000|2024-05-21 16:20:00|754.8|753.8|755.8|754.8|756|755|754.3|753.3|106
1716308700000|2024-05-21 16:25:00|755.6|754.6|756.4|755.4|756.6|755.6|755.4|754.4|92
1716309000000|2024-05-21 16:30:00|756.5|755.5|756.6|755.6|757.1|756.1|756.4|755.4|54
1716309300000|2024-05-21 16:35:00|756.5|755.5|756.5|755.5|756.9|755.9|755.9|754.9|48
1716309600000|2024-05-21 16:40:00|756.6|755.6|756.6|755.6|757.1|756.1|756.4|755.4|77
1716309900000|2024-05-21 16:45:00|756.9|755.9|757.1|756.1|757.3|756.3|756.6|755.6|59
1716310200000|2024-05-21 16:50:00|757.4|756.4|757.6|756.6|758.1|757.1|757.4|756.4|85
1716310500000|2024-05-21 16:55:00|757.4|756.4|758.6|757.6|759.1|758.1|757.4|756.4|167
1716310800000|2024-05-21 17:00:00|758.5|757.5|759.4|758.4|759.4|758.4|758.4|757.4|390
1716311100000|2024-05-21 17:05:00|759.6|758.6|759.6|758.6|760|759|759.4|758.4|283
1716311400000|2024-05-21 17:10:00|759.8|758.8|759.9|758.9|760.1|759.1|759.4|758.4|247
1716311700000|2024-05-21 17:15:00|760|759|760.1|759.1|760.3|759.3|759.9|758.9|173
1716312000000|2024-05-21 17:20:00|760.3|759.3|759.9|758.9|760.6|759.6|759.5|758.5|211
1716312300000|2024-05-21 17:25:00|760|759|759.5|758.5|760.1|759.1|759.5|758.5|180
1716312600000|2024-05-21 17:30:00|759.4|758.4|759.6|758.6|759.6|758.6|759.4|758.4|44
1716312900000|2024-05-21 17:35:00|759.9|758.9|760.3|759.3|760.6|759.6|759.9|758.9|399
1716313200000|2024-05-21 17:40:00|760.4|759.4|760.3|759.3|760.6|759.6|760|759|70
1716313500000|2024-05-21 17:45:00|760.4|759.4|760.4|759.4|760.6|759.6|759.9|758.9|21
1716313800000|2024-05-21 17:50:00|760.6|759.6|760.4|759.4|760.9|759.9|760.3|759.3|178
1716314100000|2024-05-21 17:55:00|760.5|759.5|759.6|758.6|760.5|759.5|759.4|758.4|120
1716314400000|2024-05-21 18:00:00|759.8|758.8|759|758|760|759|758.9|757.9|187
1716314700000|2024-05-21 18:05:00|759.1|758.1|760.3|759.3|760.3|759.3|758.9|757.9|259
1716315000000|2024-05-21 18:10:00|760.1|759.1|757.9|756.9|760.8|759.8|757.6|756.6|257
1716315300000|2024-05-21 18:15:00|758|757|758.9|757.9|759.1|758.1|757.6|756.6|359
1716315600000|2024-05-21 18:20:00|759|758|759.5|758.5|759.5|758.5|758.9|757.9|62
1716315900000|2024-05-21 18:25:00|759.6|758.6|758.4|757.4|760.6|759.6|757.9|756.9|365
1716316200000|2024-05-21 18:30:00|758.6|757.6|758.6|757.6|759.3|758.3|758.5|757.5|48
1716316500000|2024-05-21 18:35:00|758.8|757.8|759.1|758.1|759.3|758.3|758.4|757.4|44
1716316800000|2024-05-21 18:40:00|759.3|758.3|759|758|759.4|758.4|758.9|757.9|171
1716317100000|2024-05-21 18:45:00|759.1|758.1|759.4|758.4|759.4|758.4|758.9|757.9|76
1716317400000|2024-05-21 18:50:00|759.5|758.5|759.6|758.6|759.6|758.6|759.4|758.4|4
1716317700000|2024-05-21 18:55:00|759.9|758.9|759.9|758.9|759.9|758.9|759.6|758.6|24
1716318000000|2024-05-21 19:00:00|760|759|759.6|758.6|760.1|759.1|759.6|758.6|21
1716318300000|2024-05-21 19:05:00|759.5|758.5|759.9|758.9|759.9|758.9|759.5|758.5|18
1716318600000|2024-05-21 19:10:00|759.8|758.8|759.9|758.9|760|759|759.8|758.8|4
1716318900000|2024-05-21 19:15:00|||||||||2
1716319200000|2024-05-21 19:20:00|760|759|759.6|758.6|760|759|759.6|758.6|9
1716319500000|2024-05-21 19:25:00|759.4|758.4|759.6|758.6|759.6|758.6|759.4|758.4|31
1716319800000|2024-05-21 19:30:00|759.8|758.8|759.6|758.6|759.9|758.9|759.6|758.6|15
1716320100000|2024-05-21 19:35:00|759.5|758.5|759.8|758.8|759.9|758.9|759.5|758.5|156
1716320400000|2024-05-21 19:40:00|759.6|758.6|759.6|758.6|759.6|758.6|759.5|758.5|21
1716320700000|2024-05-21 19:45:00|759.5|758.5|759.6|758.6|759.6|758.6|759.5|758.5|7
1716321000000|2024-05-21 19:50:00|759.4|758.4|759.1|758.1|759.4|758.4|759.1|758.1|541
1716321300000|2024-05-21 19:55:00|759.3|758.3|759.6|758.6|759.6|758.6|759.1|758.1|33
1716321600000|2024-05-21 20:00:00|759.5|758.5|759.6|758.6|759.6|758.6|759.4|758.4|18
1716321900000|2024-05-21 20:05:00|759.5|758.5|759.6|758.6|759.6|758.6|759.4|758.4|10
1716322200000|2024-05-21 20:10:00|759.5|758.5|759.4|758.4|759.6|758.6|759.4|758.4|574
1716322500000|2024-05-21 20:15:00|759.3|758.3|758.6|757.6|759.3|758.3|758.6|757.6|3949
1716322800000|2024-05-21 20:20:00|758.8|757.8|759.1|758.1|759.1|758.1|758.8|757.8|46
1716323100000|2024-05-21 20:25:00|759|758|758.9|757.9|759.1|758.1|758.9|757.9|17
1716323400000|2024-05-21 20:30:00|758|757|756.5|755.5|758.1|757.1|756.5|755.5|88
1716323700000|2024-05-21 20:35:00|756.4|755.4|756.6|755.6|756.9|755.9|756.3|755.3|167
1716324000000|2024-05-21 20:40:00|756.8|755.8|757.1|756.1|757.4|756.4|756.8|755.8|50
1716324300000|2024-05-21 20:45:00|757.3|756.3|757.4|756.4|757.4|756.4|757.1|756.1|28
1716324600000|2024-05-21 20:50:00|757.6|756.6|757.6|756.6|757.8|756.8|757.6|756.6|27
1716324900000|2024-05-21 20:55:00|757.8|756.8|757.3|756.3|757.8|756.8|757.3|756.3|37
1716325200000|2024-05-21 21:00:00|757.1|756.1|757.6|754.6|757.8|756.1|756|754.6|0
1716325500000|2024-05-21 21:05:00|757.5|754.5|757.6|754.6|757.6|754.6|757.5|754.5|0
1716326700000|2024-05-21 21:25:00|757.8|754.8|757.8|754.8|757.8|754.8|757.8|754.8|0
1716327600000|2024-05-21 21:40:00|757.6|754.6|757.8|754.8|757.8|754.8|757.6|754.6|0
1716327900000|2024-05-21 21:45:00|757.9|754.9|757.9|754.9|757.9|754.9|757.9|754.9|0
1716328200000|2024-05-21 21:50:00|757.8|754.8|757.8|754.8|757.8|754.8|757.8|754.8|0
1716328500000|2024-05-21 21:55:00|757.6|754.6|757.8|754.8|757.9|754.9|757.6|754.6|0
1716336000000|2024-05-22 00:00:00|757.5|756.5|757.6|756.6|757.8|756.8|757.4|756.4|7
1716336300000|2024-05-22 00:05:00|757.8|756.8|758.4|757.4|758.4|757.4|757.6|756.6|4
1716336600000|2024-05-22 00:10:00|758.1|757.1|757.5|756.5|758.1|757.1|757.5|756.5|2
1716336900000|2024-05-22 00:15:00|757.4|756.4|757.3|756.3|757.4|756.4|757.1|756.1|0
1716337200000|2024-05-22 00:20:00|757.1|756.1|757|756|757.3|756.3|757|756|0
1716337500000|2024-05-22 00:25:00|757.1|756.1|757|756|757.1|756.1|756.9|755.9|0
1716337800000|2024-05-22 00:30:00|756.9|755.9|757|756|757|756|756.9|755.9|0
1716338100000|2024-05-22 00:35:00|756.8|755.8|756.5|755.5|756.9|755.9|756.5|755.5|0
1716338400000|2024-05-22 00:40:00|756.4|755.4|756.5|755.5|756.5|755.5|756.4|755.4|0
1716338700000|2024-05-22 00:45:00|756.4|755.4|755.4|754.4|756.4|755.4|755.3|754.3|4
1716339000000|2024-05-22 00:50:00|755.3|754.3|755|754|755.3|754.3|755|754|0
1716339300000|2024-05-22 00:55:00|755.1|754.1|755.3|754.3|755.3|754.3|755.1|754.1|0
1716339600000|2024-05-22 01:00:00|755.1|754.1|756.1|755.1|756.1|755.1|754.4|753.4|14
1716339900000|2024-05-22 01:05:00|756|755|757|756|757|756|756|755|2
1716340200000|2024-05-22 01:10:00|757.1|756.1|756.8|755.8|757.3|756.3|756.6|755.6|24
1716340500000|2024-05-22 01:15:00|756.6|755.6|756.8|755.8|757|756|756.6|755.6|0
1716340800000|2024-05-22 01:20:00|756.6|755.6|756.3|755.3|756.8|755.8|756|755|6
1716341100000|2024-05-22 01:25:00|756.4|755.4|756.3|755.3|756.5|755.5|756.1|755.1|3
1716341400000|2024-05-22 01:30:00|756.1|755.1|755.5|754.5|756.4|755.4|754.4|753.4|27
1716341700000|2024-05-22 01:35:00|755.4|754.4|755.5|754.5|755.8|754.8|755.3|754.3|8
1716342000000|2024-05-22 01:40:00|755.6|754.6|755.1|754.1|755.9|754.9|755|754|4
1716342300000|2024-05-22 01:45:00|755.3|754.3|755.5|754.5|755.5|754.5|755.3|754.3|2
1716342600000|2024-05-22 01:50:00|755.4|754.4|756|755|756.1|755.1|755.4|754.4|7
1716342900000|2024-05-22 01:55:00|755.9|754.9|755.9|754.9|756|755|755.6|754.6|0
1716343200000|2024-05-22 02:00:00|756|755|756.5|755.5|756.6|755.6|755.9|754.9|2
1716343500000|2024-05-22 02:05:00|756.4|755.4|756.3|755.3|756.5|755.5|756.3|755.3|16
1716343800000|2024-05-22 02:10:00|756.1|755.1|756|755|756.4|755.4|756|755|0
1716344100000|2024-05-22 02:15:00|756.3|755.3|756.3|755.3|756.3|755.3|756.1|755.1|0
1716344400000|2024-05-22 02:20:00|756.1|755.1|756.3|755.3|756.4|755.4|756.1|755.1|2
1716344700000|2024-05-22 02:25:00|756.4|755.4|756.4|755.4|756.4|755.4|756.3|755.3|0
1716345000000|2024-05-22 02:30:00|756.5|755.5|755.9|754.9|756.5|755.5|755.8|754.8|1
1716345300000|2024-05-22 02:35:00|756|755|755.6|754.6|756|755|755.6|754.6|0
1716345600000|2024-05-22 02:40:00|755.5|754.5|755|754|755.5|754.5|754.8|753.8|0
1716345900000|2024-05-22 02:45:00|754.9|753.9|754.3|753.3|755|754|754.3|753.3|2
1716346200000|2024-05-22 02:50:00|754.5|753.5|754.4|753.4|754.5|753.5|754.1|753.1|2
1716346500000|2024-05-22 02:55:00|754.5|753.5|754.9|753.9|754.9|753.9|754.5|753.5|1
1716346800000|2024-05-22 03:00:00|755|754|754.9|753.9|755.1|754.1|754.9|753.9|2
1716347100000|2024-05-22 03:05:00|754.8|753.8|755|754|755.1|754.1|754.5|753.5|0
1716347400000|2024-05-22 03:10:00|755.1|754.1|755.8|754.8|755.9|754.9|755.1|754.1|6
1716347700000|2024-05-22 03:15:00|755.9|754.9|755.6|754.6|755.9|754.9|755.6|754.6|0
1716348000000|2024-05-22 03:20:00|755.5|754.5|754.9|753.9|755.5|754.5|754.9|753.9|0
1716348300000|2024-05-22 03:25:00|755|754|754.5|753.5|755|754|754.5|753.5|1
1716348600000|2024-05-22 03:30:00|754.6|753.6|755|754|755.1|754.1|754.6|753.6|2
1716348900000|2024-05-22 03:35:00|755.1|754.1|754.9|753.9|755.3|754.3|754.8|753.8|0
1716349200000|2024-05-22 03:40:00|754.8|753.8|754.8|753.8|754.9|753.9|754.8|753.8|0
1716349500000|2024-05-22 03:45:00|754.6|753.6|754.6|753.6|754.8|753.8|754.6|753.6|0
1716349800000|2024-05-22 03:50:00|754.8|753.8|755|754|755.1|754.1|754.8|753.8|0
1716350100000|2024-05-22 03:55:00|754.9|753.9|755|754|755.1|754.1|754.9|753.9|0
1716350400000|2024-05-22 04:00:00|754.9|753.9|754.9|753.9|755.1|754.1|754.8|753.8|0
1716350700000|2024-05-22 04:05:00|755|754|755|754|755.1|754.1|755|754|0
1716351000000|2024-05-22 04:10:00|755.1|754.1|754.9|753.9|755.1|754.1|754.9|753.9|0
1716351300000|2024-05-22 04:15:00|755|754|754.9|753.9|755|754|754.9|753.9|0
1716351600000|2024-05-22 04:20:00|755|754|755|754|755.1|754.1|755|754|0
1716351900000|2024-05-22 04:25:00|755.1|754.1|755.1|754.1|755.3|754.3|755.1|754.1|0
1716352200000|2024-05-22 04:30:00|755|754|754.8|753.8|755|754|754.6|753.6|0
1716352500000|2024-05-22 04:35:00|754.6|753.6|754|753|754.6|753.6|753.9|752.9|6
1716352800000|2024-05-22 04:40:00|754.1|753.1|754.3|753.3|754.4|753.4|754.1|753.1|42
1716353100000|2024-05-22 04:45:00|754.1|753.1|754.1|753.1|754.1|753.1|754.1|753.1|0
1716353400000|2024-05-22 04:50:00|754|753|754.4|753.4|754.4|753.4|754|753|6
1716353700000|2024-05-22 04:55:00|754.3|753.3|754.3|753.3|754.3|753.3|754.3|753.3|0
1716354300000|2024-05-22 05:05:00|754.1|753.1|754|753|754.1|753.1|753.9|752.9|9
1716354600000|2024-05-22 05:10:00|753.9|752.9|754|753|754.1|753.1|753.9|752.9|2
1716354900000|2024-05-22 05:15:00|753.9|752.9|754.3|753.3|754.4|753.4|753.9|752.9|6
1716355200000|2024-05-22 05:20:00|754.1|753.1|754.1|753.1|754.5|753.5|754.1|753.1|3
1716355500000|2024-05-22 05:25:00|754.3|753.3|753.9|752.9|754.3|753.3|753.9|752.9|6
1716355800000|2024-05-22 05:30:00|754|753|754.3|753.3|754.4|753.4|753.9|752.9|20
1716356100000|2024-05-22 05:35:00|754.1|753.1|754.4|753.4|754.4|753.4|754|753|0
1716356400000|2024-05-22 05:40:00|754.3|753.3|754.3|753.3|754.4|753.4|754.1|753.1|0
1716356700000|2024-05-22 05:45:00|754.1|753.1|754.1|753.1|754.3|753.3|754.1|753.1|4
1716357000000|2024-05-22 05:50:00|754.3|753.3|754.8|753.8|754.8|753.8|754.1|753.1|2
1716357300000|2024-05-22 05:55:00|754.6|753.6|754.9|753.9|754.9|753.9|754.6|753.6|1
1716357600000|2024-05-22 06:00:00|755|754|754.6|753.6|755|754|754.6|753.6|3
1716357900000|2024-05-22 06:05:00|754.4|753.4|754.1|753.1|754.5|753.5|753.9|752.9|38
1716358200000|2024-05-22 06:10:00|754.4|753.4|754|753|754.5|753.5|753.9|752.9|25
1716358500000|2024-05-22 06:15:00|754.1|753.1|754.1|753.1|754.1|753.1|753.9|752.9|4
1716358800000|2024-05-22 06:20:00|754|753|754.1|753.1|754.4|753.4|753.9|752.9|39
1716359100000|2024-05-22 06:25:00|754.3|753.3|754.1|753.1|754.3|753.3|753.9|752.9|114
1716359400000|2024-05-22 06:30:00|753.9|752.9|753.9|752.9|754.1|753.1|753.9|752.9|618
1716359700000|2024-05-22 06:35:00|753.8|752.8|753.8|752.8|753.9|752.9|753.6|752.6|80
1716360000000|2024-05-22 06:40:00|753.9|752.9|754.4|753.4|754.4|753.4|753.9|752.9|117
1716360300000|2024-05-22 06:45:00|754.5|753.5|754.4|753.4|754.6|753.6|754.1|753.1|108
1716360600000|2024-05-22 06:50:00|754.1|753.1|753.3|752.3|754.1|753.1|753.1|752.1|99
1716360900000|2024-05-22 06:55:00|753.4|752.4|752.8|751.8|753.4|752.4|752.6|751.6|50
1716361200000|2024-05-22 07:00:00|752.6|751.6|751.8|750.8|752.6|751.6|751.6|750.6|120
1716361500000|2024-05-22 07:05:00|751.6|750.6|751.8|750.8|752.1|751.1|751.4|750.4|37
1716361800000|2024-05-22 07:10:00|751.6|750.6|750.6|749.6|751.6|750.6|750.6|749.6|68
1716362100000|2024-05-22 07:15:00|750.8|749.8|750.9|749.9|750.9|749.9|750.6|749.6|90
1716362400000|2024-05-22 07:20:00|750.6|749.6|750.9|749.9|750.9|749.9|750.6|749.6|113
1716362700000|2024-05-22 07:25:00|750.6|749.6|750.9|749.9|751|750|750.1|749.1|242
1716363000000|2024-05-22 07:30:00|750.8|749.8|750.1|749.1|750.8|749.8|749.9|748.9|792
1716363300000|2024-05-22 07:35:00|750|749|749.9|748.9|750.1|749.1|749.6|748.6|63
1716363600000|2024-05-22 07:40:00|749.6|748.6|749.6|748.6|750.6|749.6|749.4|748.4|93
1716363900000|2024-05-22 07:45:00|749.5|748.5|748.9|747.9|749.5|748.5|748.6|747.6|872
1716364200000|2024-05-22 07:50:00|749|748|749.6|748.6|750.1|749.1|748.9|747.9|1394
1716364500000|2024-05-22 07:55:00|749.9|748.9|750.6|749.6|750.9|749.9|749.9|748.9|71
1716364800000|2024-05-22 08:00:00|750.4|749.4|751.1|750.1|751.1|750.1|750.4|749.4|101
1716365100000|2024-05-22 08:05:00|751|750|751.1|750.1|751.3|750.3|750.6|749.6|93
1716365400000|2024-05-22 08:10:00|751|750|750.1|749.1|751.1|750.1|750.1|749.1|78
1716365700000|2024-05-22 08:15:00|750.4|749.4|749.4|748.4|750.4|749.4|749.4|748.4|375
1716366000000|2024-05-22 08:20:00|749.6|748.6|749.9|748.9|750.1|749.1|749.4|748.4|131
1716366300000|2024-05-22 08:25:00|749.8|748.8|749.9|748.9|749.9|748.9|748.9|747.9|144
1716366600000|2024-05-22 08:30:00|749.6|748.6|748.4|747.4|749.9|748.9|748.1|747.1|554
1716366900000|2024-05-22 08:35:00|748.1|747.1|749.6|748.6|749.6|748.6|748.1|747.1|256
1716367200000|2024-05-22 08:40:00|749.5|748.5|749.6|748.6|749.9|748.9|748.9|747.9|61
1716367500000|2024-05-22 08:45:00|749.8|748.8|749.9|748.9|749.9|748.9|749.6|748.6|62
1716367800000|2024-05-22 08:50:00|750|749|752.1|751.1|752.4|751.4|749.9|748.9|254
1716368100000|2024-05-22 08:55:00|752|751|751.9|750.9|752.4|751.4|751.6|750.6|113
1716368400000|2024-05-22 09:00:00|751.8|750.8|750.9|749.9|751.8|750.8|750.6|749.6|237
1716368700000|2024-05-22 09:05:00|750.8|749.8|749.4|748.4|750.9|749.9|749.4|748.4|139
1716369000000|2024-05-22 09:10:00|749.1|748.1|749.1|748.1|749.9|748.9|748.9|747.9|174
1716369300000|2024-05-22 09:15:00|748.9|747.9|748.9|747.9|749.1|748.1|748.4|747.4|253
1716369600000|2024-05-22 09:20:00|749.1|748.1|748.9|747.9|749.1|748.1|748.9|747.9|98
1716369900000|2024-05-22 09:25:00|749.1|748.1|750.3|749.3|750.6|749.6|749.1|748.1|167
1716370200000|2024-05-22 09:30:00|750.4|749.4|752|751|752.1|751.1|750.3|749.3|235
1716370500000|2024-05-22 09:35:00|752.1|751.1|752.4|751.4|752.6|751.6|751.6|750.6|80
1716370800000|2024-05-22 09:40:00|752.5|751.5|752.4|751.4|753.5|752.5|752.3|751.3|177
1716371100000|2024-05-22 09:45:00|752.5|751.5|752.4|751.4|752.6|751.6|751.8|750.8|362
1716371400000|2024-05-22 09:50:00|752.6|751.6|753.4|752.4|753.5|752.5|752.4|751.4|227
1716371700000|2024-05-22 09:55:00|753.1|752.1|752.9|751.9|753.4|752.4|752.9|751.9|82
1716372000000|2024-05-22 10:00:00|752.6|751.6|752.1|751.1|753.1|752.1|751.9|750.9|80
1716372300000|2024-05-22 10:05:00|752.4|751.4|753.1|752.1|753.8|752.8|752.3|751.3|238
1716372600000|2024-05-22 10:10:00|753|752|753|752|753.1|752.1|752.5|751.5|51
1716372900000|2024-05-22 10:15:00|753.1|752.1|753.6|752.6|754.1|753.1|753|752|67
1716373200000|2024-05-22 10:20:00|753.4|752.4|754.1|753.1|754.1|753.1|753.4|752.4|71
1716373500000|2024-05-22 10:25:00|754|753|754.1|753.1|754.3|753.3|753.6|752.6|115
1716373800000|2024-05-22 10:30:00|754.4|753.4|754.6|753.6|754.9|753.9|754.1|753.1|267
1716374100000|2024-05-22 10:35:00|754.9|753.9|755.1|754.1|755.4|754.4|754.9|753.9|68
1716374400000|2024-05-22 10:40:00|754.9|753.9|754.9|753.9|755.1|754.1|754.6|753.6|43
1716374700000|2024-05-22 10:45:00|755|754|755.9|754.9|755.9|754.9|754.9|753.9|33
1716375000000|2024-05-22 10:50:00|755.6|754.6|755.6|754.6|755.9|754.9|755.4|754.4|92
1716375300000|2024-05-22 10:55:00|755.8|754.8|755.4|754.4|755.8|754.8|755.4|754.4|21
1716375600000|2024-05-22 11:00:00|755.6|754.6|755.6|754.6|755.6|754.6|754.9|753.9|92
1716375900000|2024-05-22 11:05:00|755.5|754.5|755.1|754.1|755.6|754.6|754.9|753.9|114
1716376200000|2024-05-22 11:10:00|754.9|753.9|754.1|753.1|754.9|753.9|754.1|753.1|109
1716376500000|2024-05-22 11:15:00|754.4|753.4|752.9|751.9|754.4|753.4|752.9|751.9|380
1716376800000|2024-05-22 11:20:00|753|752|752.9|751.9|753|752|752.6|751.6|124
1716377100000|2024-05-22 11:25:00|753|752|753.1|752.1|753.1|752.1|752.8|751.8|217
1716377400000|2024-05-22 11:30:00|752.9|751.9|752.5|751.5|752.9|751.9|752.4|751.4|145
1716377700000|2024-05-22 11:35:00|752.4|751.4|752.4|751.4|752.8|751.8|752.1|751.1|42
1716378000000|2024-05-22 11:40:00|752.3|751.3|751.3|750.3|752.4|751.4|750.8|749.8|116
1716378300000|2024-05-22 11:45:00|751.4|750.4|751.1|750.1|751.6|750.6|750.9|749.9|84
1716378600000|2024-05-22 11:50:00|751.3|750.3|750.9|749.9|751.3|750.3|750.9|749.9|34
1716378900000|2024-05-22 11:55:00|751.1|750.1|750.1|749.1|751.4|750.4|749.9|748.9|417
1716379200000|2024-05-22 12:00:00|750|749|750.1|749.1|750.3|749.3|749.4|748.4|389
1716379500000|2024-05-22 12:05:00|750|749|750|749|750.1|749.1|749.4|748.4|206
1716379800000|2024-05-22 12:10:00|750.1|749.1|750.6|749.6|751.3|750.3|750|749|115
1716380100000|2024-05-22 12:15:00|750.5|749.5|749.9|748.9|750.5|749.5|749.1|748.1|196
1716380400000|2024-05-22 12:20:00|749.8|748.8|749.9|748.9|749.9|748.9|749.4|748.4|77
1716380700000|2024-05-22 12:25:00|749.8|748.8|750.3|749.3|750.9|749.9|749.6|748.6|139
1716381000000|2024-05-22 12:30:00|750.1|749.1|750.1|749.1|750.5|749.5|749.6|748.6|145
1716381300000|2024-05-22 12:35:00|750.3|749.3|751.4|750.4|751.9|750.9|750.1|749.1|70
1716381600000|2024-05-22 12:40:00|751.3|750.3|750.1|749.1|751.3|750.3|749.9|748.9|250
1716381900000|2024-05-22 12:45:00|749.9|748.9|749.6|748.6|750.4|749.4|749.4|748.4|301
1716382200000|2024-05-22 12:50:00|749.8|748.8|750.4|749.4|750.6|749.6|749.6|748.6|222
1716382500000|2024-05-22 12:55:00|750.3|749.3|750.4|749.4|750.6|749.6|749.8|748.8|387
1716382800000|2024-05-22 13:00:00|750.5|749.5|749.5|748.5|750.9|749.9|748.9|747.9|164
1716383100000|2024-05-22 13:05:00|749.6|748.6|751.6|750.6|752.1|751.1|749.6|748.6|179
1716383400000|2024-05-22 13:10:00|751.5|750.5|752.4|751.4|752.6|751.6|750.9|749.9|672
1716383700000|2024-05-22 13:15:00|752.5|751.5|752.9|751.9|753.4|752.4|752.1|751.1|158
1716384000000|2024-05-22 13:20:00|753|752|751.4|750.4|753.1|752.1|751.4|750.4|128
1716384300000|2024-05-22 13:25:00|751.5|750.5|750.1|749.1|751.6|750.6|749.9|748.9|226
1716384600000|2024-05-22 13:30:00|750.4|749.4|749.1|748.1|750.5|749.5|748.6|747.6|143
1716384900000|2024-05-22 13:35:00|749.3|748.3|749.1|748.1|749.5|748.5|748.6|747.6|74
1716385200000|2024-05-22 13:40:00|749.4|748.4|748.9|747.9|749.5|748.5|748.6|747.6|68
1716385500000|2024-05-22 13:45:00|748.8|747.8|749.9|748.9|750.1|749.1|748.6|747.6|1192
1716385800000|2024-05-22 13:50:00|749.8|748.8|751.3|750.3|751.6|750.6|748.8|747.8|173
1716386100000|2024-05-22 13:55:00|751.1|750.1|750.8|749.8|751.4|750.4|750.3|749.3|180
1716386400000|2024-05-22 14:00:00|750.6|749.6|750.6|749.6|751.1|750.1|749.9|748.9|129
1716386700000|2024-05-22 14:05:00|750.9|749.9|749.9|748.9|751.1|750.1|749.3|748.3|95
1716387000000|2024-05-22 14:10:00|749.6|748.6|749.1|748.1|750.1|749.1|748.9|747.9|92
1716387300000|2024-05-22 14:15:00|748.9|747.9|749.6|748.6|749.9|748.9|748.9|747.9|139
1716387600000|2024-05-22 14:20:00|749.8|748.8|749.9|748.9|750.9|749.9|749.4|748.4|286
1716387900000|2024-05-22 14:25:00|750|749|751.6|750.6|751.9|750.9|750|749|258
1716388200000|2024-05-22 14:30:00|752.6|751.6|751.9|750.9|753.3|752.3|750.6|749.6|1218
1716388500000|2024-05-22 14:35:00|752|751|751.1|750.1|752.1|751.1|750.5|749.5|679
1716388800000|2024-05-22 14:40:00|751.4|750.4|751.9|750.9|753.4|752.4|751.3|750.3|394
1716389100000|2024-05-22 14:45:00|752|751|751.1|750.1|752.6|751.6|750.9|749.9|419
1716389400000|2024-05-22 14:50:00|751|750|752.4|751.4|752.6|751.6|750.6|749.6|474
1716389700000|2024-05-22 14:55:00|752.5|751.5|751.9|750.9|752.6|751.6|751.6|750.6|339
1716390000000|2024-05-22 15:00:00|752|751|750.6|749.6|752.4|751.4|750.4|749.4|701
1716390300000|2024-05-22 15:05:00|750.8|749.8|752.4|751.4|752.6|751.6|750.6|749.6|1241
1716390600000|2024-05-22 15:10:00|752.6|751.6|752.1|751.1|752.6|751.6|751.3|750.3|588
1716390900000|2024-05-22 15:15:00|752.3|751.3|750.6|749.6|752.4|751.4|750.4|749.4|3173
1716391200000|2024-05-22 15:20:00|750.8|749.8|750.9|749.9|750.9|749.9|749.6|748.6|1781
1716391500000|2024-05-22 15:25:00|750.8|749.8|748.9|747.9|751|750|748.6|747.6|1038
1716391800000|2024-05-22 15:30:00|749|748|748.1|747.1|749.4|748.4|747.9|746.9|670
1716392100000|2024-05-22 15:35:00|748|747|749.1|748.1|749.4|748.4|747.6|746.6|286
1716392400000|2024-05-22 15:40:00|749|748|748.6|747.6|749.4|748.4|748.4|747.4|189
1716392700000|2024-05-22 15:45:00|748.9|747.9|748.1|747.1|749.4|748.4|747.6|746.6|382
1716393000000|2024-05-22 15:50:00|747.9|746.9|747.9|746.9|748.4|747.4|747.6|746.6|162
1716393300000|2024-05-22 15:55:00|747.8|746.8|747.6|746.6|748.1|747.1|747.4|746.4|266
1716393600000|2024-05-22 16:00:00|747.8|746.8|747.1|746.1|747.9|746.9|746.6|745.6|169
1716393900000|2024-05-22 16:05:00|747|746|748.1|747.1|748.4|747.4|746.6|745.6|208
1716394200000|2024-05-22 16:10:00|748.3|747.3|748.9|747.9|749.1|748.1|748.3|747.3|175
1716394500000|2024-05-22 16:15:00|748.6|747.6|748.6|747.6|749.1|748.1|748.3|747.3|180
1716394800000|2024-05-22 16:20:00|748.5|747.5|749.5|748.5|749.9|748.9|748.4|747.4|158
1716395100000|2024-05-22 16:25:00|749.6|748.6|750.1|749.1|750.8|749.8|749.4|748.4|234
1716395400000|2024-05-22 16:30:00|750.3|749.3|751.1|750.1|751.4|750.4|750.3|749.3|265
1716395700000|2024-05-22 16:35:00|751.4|750.4|750.6|749.6|751.4|750.4|750.4|749.4|60
1716396000000|2024-05-22 16:40:00|750.9|749.9|751.6|750.6|751.9|750.9|750.4|749.4|206
1716396300000|2024-05-22 16:45:00|751.9|750.9|751.4|750.4|752.1|751.1|751.1|750.1|80
1716396600000|2024-05-22 16:50:00|751.3|750.3|752.1|751.1|752.1|751.1|751.1|750.1|37
1716396900000|2024-05-22 16:55:00|751.9|750.9|750.4|749.4|752.1|751.1|750.1|749.1|78
1716397200000|2024-05-22 17:00:00|750.6|749.6|751|750|751.1|750.1|750.4|749.4|42
1716397500000|2024-05-22 17:05:00|751.1|750.1|751.1|750.1|751.6|750.6|750.9|749.9|229
1716397800000|2024-05-22 17:10:00|751.4|750.4|751.4|750.4|751.6|750.6|750.9|749.9|122
1716398100000|2024-05-22 17:15:00|751.1|750.1|751.4|750.4|751.4|750.4|750.9|749.9|94
1716398400000|2024-05-22 17:20:00|751.5|750.5|750.6|749.6|751.5|750.5|750.6|749.6|60
1716398700000|2024-05-22 17:25:00|750.4|749.4|750|749|750.6|749.6|749.8|748.8|55
1716399000000|2024-05-22 17:30:00|749.9|748.9|749.1|748.1|750|749|748.8|747.8|53
1716399300000|2024-05-22 17:35:00|749|748|749.6|748.6|750.1|749.1|748.9|747.9|82
1716399600000|2024-05-22 17:40:00|749.8|748.8|748.3|747.3|749.8|748.8|748.1|747.1|48
1716399900000|2024-05-22 17:45:00|748.1|747.1|748|747|748.5|747.5|747.9|746.9|16
1716400200000|2024-05-22 17:50:00|747.9|746.9|747.6|746.6|747.9|746.9|747.4|746.4|91
1716400500000|2024-05-22 17:55:00|747.4|746.4|747.5|746.5|747.6|746.6|747.3|746.3|30
1716400800000|2024-05-22 18:00:00|747.4|746.4|746.6|745.6|747.5|746.5|746|745|161
1716401100000|2024-05-22 18:05:00|746.5|745.5|746.5|745.5|747.1|746.1|746.1|745.1|224
1716401400000|2024-05-22 18:10:00|746.4|745.4|746.6|745.6|746.8|745.8|746.1|745.1|128
1716401700000|2024-05-22 18:15:00|746.8|745.8|746.5|745.5|746.9|745.9|746|745|82
1716402000000|2024-05-22 18:20:00|746.4|745.4|746.1|745.1|746.6|745.6|745.9|744.9|265
1716402300000|2024-05-22 18:25:00|746|745|747.4|746.4|747.8|746.8|745.9|744.9|3470
1716402600000|2024-05-22 18:30:00|747.3|746.3|746.9|745.9|747.4|746.4|746.6|745.6|86
1716402900000|2024-05-22 18:35:00|746.6|745.6|746.6|745.6|746.9|745.9|746.4|745.4|494
1716403200000|2024-05-22 18:40:00|746.5|745.5|746.3|745.3|746.6|745.6|746.1|745.1|121
1716403500000|2024-05-22 18:45:00|746.1|745.1|746.1|745.1|746.4|745.4|746.1|745.1|47
1716403800000|2024-05-22 18:50:00|745.9|744.9|745.5|744.5|745.9|744.9|745.4|744.4|43
1716404100000|2024-05-22 18:55:00|745.6|744.6|745.5|744.5|745.6|744.6|745.4|744.4|55
1716404400000|2024-05-22 19:00:00|745.4|744.4|745.1|744.1|745.4|744.4|745|744|10
1716404700000|2024-05-22 19:05:00|745.3|744.3|745.1|744.1|745.4|744.4|744.9|743.9|29
1716405000000|2024-05-22 19:10:00|745.3|744.3|744.9|743.9|745.3|744.3|744.8|743.8|14
1716405300000|2024-05-22 19:15:00|744.8|743.8|745.1|744.1|745.1|744.1|744.8|743.8|216
1716405600000|2024-05-22 19:20:00|745|744|745|744|745.1|744.1|744.9|743.9|10
1716405900000|2024-05-22 19:25:00|745.1|744.1|744.9|743.9|745.1|744.1|744.9|743.9|2
1716406200000|2024-05-22 19:30:00|745|744|744.9|743.9|745.1|744.1|744.9|743.9|2
1716406500000|2024-05-22 19:35:00|745|744|745.1|744.1|745.1|744.1|744.9|743.9|8
1716406800000|2024-05-22 19:40:00|745.3|744.3|745|744|745.4|744.4|745|744|11
1716407100000|2024-05-22 19:45:00|745.1|744.1|745.1|744.1|745.1|744.1|745.1|744.1|10
1716407400000|2024-05-22 19:50:00|745|744|745.1|744.1|745.1|744.1|745|744|25
1716407700000|2024-05-22 19:55:00|745|744|745.6|744.6|745.6|744.6|745|744|77
1716408000000|2024-05-22 20:00:00|745.5|744.5|745.6|744.6|745.9|744.9|745.5|744.5|13
1716408300000|2024-05-22 20:05:00|745.5|744.5|745.5|744.5|745.6|744.6|745.4|744.4|66
1716408600000|2024-05-22 20:10:00|745.6|744.6|745.4|744.4|745.6|744.6|745.4|744.4|0
1716408900000|2024-05-22 20:15:00|||||||||1
1716409200000|2024-05-22 20:20:00|745.3|744.3|745.4|744.4|745.4|744.4|745.3|744.3|12
1716409500000|2024-05-22 20:25:00|745.5|744.5|745.8|744.8|745.9|744.9|745.4|744.4|60
1716409800000|2024-05-22 20:30:00|745.6|744.6|745.9|744.9|746.1|745.1|745.6|744.6|21
1716410100000|2024-05-22 20:35:00|745.8|744.8|745.9|744.9|745.9|744.9|745.8|744.8|3
1716410400000|2024-05-22 20:40:00|745.8|744.8|745.8|744.8|745.9|744.9|745.8|744.8|0
1716410700000|2024-05-22 20:45:00|745.9|744.9|745.6|744.6|745.9|744.9|745.6|744.6|12
1716411000000|2024-05-22 20:50:00|745.8|744.8|745.6|744.6|745.9|744.9|745.6|744.6|15
1716411300000|2024-05-22 20:55:00|745.8|744.8|745.3|744.3|745.9|744.9|745.3|744.3|63
1716411600000|2024-05-22 21:00:00|746.5|743.5|747.1|744.1|747.6|745.5|744.8|743.4|0
1716411900000|2024-05-22 21:05:00|747|744|745|744|747.1|744.5|745|743.4|0
1716412200000|2024-05-22 21:10:00|745.3|744.3|745.3|744.3|745.3|744.3|745.3|744.3|0
1716414000000|2024-05-22 21:40:00|746.6|745.6|747|744|747.5|746.5|745|743.6|18
1716414300000|2024-05-22 21:45:00|746.9|743.9|747|744|747.1|744.1|746.9|743.9|0
1716414600000|2024-05-22 21:50:00|747.1|744.1|747|744|747.1|744.1|747|744|0
1716422400000|2024-05-23 00:00:00|746.4|743.4|745.5|744.5|746.4|744.6|745|743.4|15
1716422700000|2024-05-23 00:05:00|745.4|744.4|745.5|744.5|745.6|744.6|745.3|744.3|8
1716423000000|2024-05-23 00:10:00|745.4|744.4|745.4|744.4|745.6|744.6|745.3|744.3|11
1716423300000|2024-05-23 00:15:00|745.5|744.5|745.4|744.4|745.5|744.5|745.4|744.4|0
1716423600000|2024-05-23 00:20:00|745.5|744.5|745.4|744.4|745.5|744.5|745.4|744.4|0
1716423900000|2024-05-23 00:25:00|745.3|744.3|744.9|743.9|745.4|744.4|744.9|743.9|0
1716424200000|2024-05-23 00:30:00|745|744|745|744|745|744|745|744|4
1716424500000|2024-05-23 00:35:00|744.9|743.9|745|744|745|744|744.9|743.9|0
1716424800000|2024-05-23 00:40:00|744.9|743.9|744.9|743.9|744.9|743.9|744.8|743.8|0
1716425400000|2024-05-23 00:50:00|745|744|745|744|745|744|744.9|743.9|5
1716425700000|2024-05-23 00:55:00|744.9|743.9|744.9|743.9|744.9|743.9|744.6|743.6|9
1716426000000|2024-05-23 01:00:00|744.8|743.8|743.9|742.9|744.9|743.9|743.6|742.6|130
1716426300000|2024-05-23 01:05:00|744|743|744.1|743.1|744.1|743.1|743.6|742.6|3
1716426600000|2024-05-23 01:10:00|744|743|743.4|742.4|744.3|743.3|743.4|742.4|32
1716426900000|2024-05-23 01:15:00|743.3|742.3|743.4|742.4|743.8|742.8|743.1|742.1|5
1716427200000|2024-05-23 01:20:00|743.5|742.5|743.4|742.4|743.5|742.5|743.1|742.1|2
1716427500000|2024-05-23 01:25:00|743.3|742.3|742.9|741.9|743.3|742.3|742.8|741.8|27
1716427800000|2024-05-23 01:30:00|742.8|741.8|742.8|741.8|742.9|741.9|742.6|741.6|4
1716428100000|2024-05-23 01:35:00|742.9|741.9|742.8|741.8|742.9|741.9|742.8|741.8|4
1716428400000|2024-05-23 01:40:00|742.9|741.9|742.9|741.9|742.9|741.9|742.8|741.8|1
1716428700000|2024-05-23 01:45:00|743|742|742.8|741.8|743|742|742.8|741.8|5
1716429000000|2024-05-23 01:50:00|742.9|741.9|743.6|742.6|743.6|742.6|742.9|741.9|4
1716429300000|2024-05-23 01:55:00|743.8|742.8|743.3|742.3|743.8|742.8|743.1|742.1|5
1716429600000|2024-05-23 02:00:00|743.4|742.4|743.6|742.6|743.6|742.6|743.4|742.4|4
1716429900000|2024-05-23 02:05:00|743.5|742.5|743.4|742.4|743.6|742.6|743.3|742.3|1
1716430200000|2024-05-23 02:10:00|743.3|742.3|743.6|742.6|743.6|742.6|743.3|742.3|0
1716430500000|2024-05-23 02:15:00|743.5|742.5|743.5|742.5|743.5|742.5|743.5|742.5|0
1716430800000|2024-05-23 02:20:00|743.6|742.6|743.5|742.5|743.6|742.6|743.4|742.4|0
1716431100000|2024-05-23 02:25:00|743.4|742.4|743.4|742.4|743.4|742.4|743.4|742.4|0
1716431400000|2024-05-23 02:30:00|743.5|742.5|743.5|742.5|744|743|743.4|742.4|9
1716431700000|2024-05-23 02:35:00|743.6|742.6|743.9|742.9|743.9|742.9|743.6|742.6|7
1716432000000|2024-05-23 02:40:00|744.1|743.1|744.3|743.3|744.4|743.4|743.9|742.9|23
1716432300000|2024-05-23 02:45:00|744.4|743.4|744.4|743.4|744.4|743.4|744.1|743.1|8
1716432600000|2024-05-23 02:50:00|744.3|743.3|744.4|743.4|744.4|743.4|744.1|743.1|0
1716432900000|2024-05-23 02:55:00|744.3|743.3|744.6|743.6|744.6|743.6|744.1|743.1|14
1716433200000|2024-05-23 03:00:00|744.4|743.4|745.1|744.1|745.1|744.1|744.3|743.3|43
1716433500000|2024-05-23 03:05:00|745|744|744.8|743.8|745.1|744.1|744.8|743.8|10
1716433800000|2024-05-23 03:10:00|744.9|743.9|744.6|743.6|744.9|743.9|744.5|743.5|0
1716434100000|2024-05-23 03:15:00|744.5|743.5|744.6|743.6|744.8|743.8|744.5|743.5|0
1716434400000|2024-05-23 03:20:00|744.8|743.8|745|744|745|744|744.6|743.6|2
1716434700000|2024-05-23 03:25:00|744.9|743.9|744.9|743.9|744.9|743.9|744.8|743.8|0
1716435000000|2024-05-23 03:30:00|745|744|745.4|744.4|745.4|744.4|744.9|743.9|3
1716435300000|2024-05-23 03:35:00|745.3|744.3|745.8|744.8|745.9|744.9|745.3|744.3|10
1716435600000|2024-05-23 03:40:00|745.9|744.9|746|745|746.1|745.1|745.9|744.9|2
1716435900000|2024-05-23 03:45:00|745.9|744.9|745.8|744.8|745.9|744.9|745.6|744.6|0
1716436200000|2024-05-23 03:50:00|745.9|744.9|745.8|744.8|745.9|744.9|745.6|744.6|0
1716436500000|2024-05-23 03:55:00|745.9|744.9|745.8|744.8|745.9|744.9|745.8|744.8|1
1716436800000|2024-05-23 04:00:00|745.6|744.6|745.5|744.5|745.6|744.6|745.5|744.5|3
1716437100000|2024-05-23 04:05:00|745.4|744.4|745.4|744.4|745.5|744.5|745.3|744.3|0
1716437400000|2024-05-23 04:10:00|745.3|744.3|745.3|744.3|745.4|744.4|745.3|744.3|0
1716437700000|2024-05-23 04:15:00|745.4|744.4|745.3|744.3|745.4|744.4|745.3|744.3|2
1716438000000|2024-05-23 04:20:00|745.1|744.1|744.8|743.8|745.1|744.1|744.6|743.6|6
1716438300000|2024-05-23 04:25:00|744.6|743.6|744.8|743.8|744.8|743.8|744.6|743.6|0
1716438600000|2024-05-23 04:30:00|744.9|743.9|744.3|743.3|744.9|743.9|744.1|743.1|13
1716438900000|2024-05-23 04:35:00|744.1|743.1|744.4|743.4|744.4|743.4|744.1|743.1|18
1716439200000|2024-05-23 04:40:00|744.3|743.3|744.3|743.3|744.4|743.4|744.3|743.3|5
1716439500000|2024-05-23 04:45:00|744.1|743.1|744.3|743.3|744.3|743.3|744.1|743.1|3
1716439800000|2024-05-23 04:50:00|744.1|743.1|744.1|743.1|744.1|743.1|744.1|743.1|0
1716440100000|2024-05-23 04:55:00|744.4|743.4|744.9|743.9|745|744|744.4|743.4|6
1716440400000|2024-05-23 05:00:00|745|744|745|744|745.1|744.1|744.8|743.8|6
1716440700000|2024-05-23 05:05:00|744.9|743.9|744.3|743.3|744.9|743.9|744.1|743.1|6
1716441000000|2024-05-23 05:10:00|744.4|743.4|744.3|743.3|744.4|743.4|744.3|743.3|0
1716441300000|2024-05-23 05:15:00|744.4|743.4|744.3|743.3|744.4|743.4|744.3|743.3|0
1716441600000|2024-05-23 05:20:00|744.4|743.4|744.9|743.9|744.9|743.9|744.1|743.1|5
1716441900000|2024-05-23 05:25:00|745|744|744.1|743.1|745.1|744.1|744.1|743.1|184
1716442200000|2024-05-23 05:30:00|744.3|743.3|743.6|742.6|744.3|743.3|743.4|742.4|69
1716442500000|2024-05-23 05:35:00|743.5|742.5|743.4|742.4|743.9|742.9|743.4|742.4|4
1716442800000|2024-05-23 05:40:00|743.3|742.3|743.4|742.4|743.4|742.4|743.3|742.3|0
1716443100000|2024-05-23 05:45:00|743.5|742.5|743.1|742.1|743.5|742.5|743.1|742.1|3
1716443400000|2024-05-23 05:50:00|743.3|742.3|743.4|742.4|743.6|742.6|743.1|742.1|2
1716443700000|2024-05-23 05:55:00|743.5|742.5|743.4|742.4|743.5|742.5|743|742|12
1716444000000|2024-05-23 06:00:00|743.5|742.5|743.3|742.3|743.5|742.5|742.9|741.9|26
1716444300000|2024-05-23 06:05:00|743.4|742.4|742.9|741.9|743.5|742.5|742.9|741.9|45
1716444600000|2024-05-23 06:10:00|743|742|743|742|743.4|742.4|742.9|741.9|32
1716444900000|2024-05-23 06:15:00|743.1|742.1|743.1|742.1|743.4|742.4|742.9|741.9|22
1716445200000|2024-05-23 06:20:00|743.3|742.3|743.4|742.4|743.6|742.6|743.1|742.1|42
1716445500000|2024-05-23 06:25:00|743.3|742.3|744.1|743.1|744.1|743.1|743.1|742.1|103
1716445800000|2024-05-23 06:30:00|744.4|743.4|744.1|743.1|744.6|743.6|744|743|66
1716446100000|2024-05-23 06:35:00|744|743|744.4|743.4|744.9|743.9|743.9|742.9|76
1716446400000|2024-05-23 06:40:00|744.5|743.5|744.6|743.6|744.6|743.6|744.4|743.4|81
1716446700000|2024-05-23 06:45:00|744.8|743.8|744.9|743.9|745.4|744.4|744.6|743.6|29
1716447000000|2024-05-23 06:50:00|745|744|744.9|743.9|745.1|744.1|744.6|743.6|22
1716447300000|2024-05-23 06:55:00|744.8|743.8|745|744|745|744|744.6|743.6|27
1716447600000|2024-05-23 07:00:00|744.9|743.9|744.1|743.1|744.9|743.9|743.9|742.9|126
1716447900000|2024-05-23 07:05:00|743.9|742.9|744.4|743.4|744.4|743.4|743.9|742.9|93
1716448200000|2024-05-23 07:10:00|744.5|743.5|744.6|743.6|745.1|744.1|744.1|743.1|138
1716448500000|2024-05-23 07:15:00|744.4|743.4|744.1|743.1|744.4|743.4|743.9|742.9|84
1716448800000|2024-05-23 07:20:00|744|743|744.1|743.1|744.4|743.4|743.9|742.9|43
1716449100000|2024-05-23 07:25:00|744.4|743.4|744.9|743.9|745|744|744.4|743.4|169
1716449400000|2024-05-23 07:30:00|745.1|744.1|745.1|744.1|745.6|744.6|744.9|743.9|180
1716449700000|2024-05-23 07:35:00|745.4|744.4|745.4|744.4|745.6|744.6|745.1|744.1|1794
1716450000000|2024-05-23 07:40:00|745.1|744.1|744.9|743.9|745.1|744.1|744.9|743.9|481
1716450300000|2024-05-23 07:45:00|744.6|743.6|744.1|743.1|744.6|743.6|744.1|743.1|347
1716450600000|2024-05-23 07:50:00|744.4|743.4|745|744|745.1|744.1|744.1|743.1|165
1716450900000|2024-05-23 07:55:00|744.9|743.9|744.1|743.1|745.1|744.1|743.9|742.9|234
1716451200000|2024-05-23 08:00:00|744.4|743.4|744.6|743.6|745.1|744.1|744.1|743.1|595
1716451500000|2024-05-23 08:05:00|744.9|743.9|746.4|745.4|746.4|745.4|744.9|743.9|1709
1716451800000|2024-05-23 08:10:00|746.6|745.6|746.4|745.4|746.6|745.6|746.1|745.1|314
1716452100000|2024-05-23 08:15:00|746.6|745.6|747.1|746.1|747.9|746.9|746.4|745.4|291
1716452400000|2024-05-23 08:20:00|746.9|745.9|746.1|745.1|747.6|746.6|745.9|744.9|309
1716452700000|2024-05-23 08:25:00|746.3|745.3|745.9|744.9|746.6|745.6|745.6|744.6|625
1716453000000|2024-05-23 08:30:00|745.8|744.8|746.4|745.4|747.4|746.4|745.8|744.8|1244
1716453300000|2024-05-23 08:35:00|746.6|745.6|747.9|746.9|748.1|747.1|746.4|745.4|371
1716453600000|2024-05-23 08:40:00|748.1|747.1|748|747|749.1|748.1|747.9|746.9|320
1716453900000|2024-05-23 08:45:00|748.1|747.1|747.6|746.6|748.1|747.1|747.4|746.4|206
1716454200000|2024-05-23 08:50:00|747.5|746.5|746.9|745.9|747.6|746.6|746.6|745.6|75
1716454500000|2024-05-23 08:55:00|746.6|745.6|747.1|746.1|747.1|746.1|745.6|744.6|314
1716454800000|2024-05-23 09:00:00|746.9|745.9|748.1|747.1|748.6|747.6|746.6|745.6|163
1716455100000|2024-05-23 09:05:00|748.3|747.3|748.4|747.4|748.9|747.9|747.9|746.9|169
1716455400000|2024-05-23 09:10:00|748.6|747.6|748.1|747.1|748.6|747.6|748.1|747.1|182
1716455700000|2024-05-23 09:15:00|747.9|746.9|748.6|747.6|748.6|747.6|747.9|746.9|156
1716456000000|2024-05-23 09:20:00|748.9|747.9|749.1|748.1|749.6|748.6|748.6|747.6|111
1716456300000|2024-05-23 09:25:00|748.9|747.9|748.4|747.4|749.4|748.4|748.4|747.4|122
1716456600000|2024-05-23 09:30:00|748.1|747.1|748.9|747.9|749.1|748.1|748.1|747.1|78
1716456900000|2024-05-23 09:35:00|749|748|749.1|748.1|749.6|748.6|748.9|747.9|244
1716457200000|2024-05-23 09:40:00|749.4|748.4|749.1|748.1|749.6|748.6|749|748|64
1716457500000|2024-05-23 09:45:00|749.4|748.4|749.9|748.9|749.9|748.9|749.4|748.4|127
1716457800000|2024-05-23 09:50:00|749.6|748.6|749.8|748.8|750.1|749.1|749.6|748.6|207
1716458100000|2024-05-23 09:55:00|749.9|748.9|749.6|748.6|750.4|749.4|749.6|748.6|2871
1716458400000|2024-05-23 10:00:00|749.4|748.4|750.1|749.1|750.1|749.1|749.1|748.1|761
1716458700000|2024-05-23 10:05:00|750.4|749.4|749.9|748.9|750.4|749.4|749.6|748.6|258
1716459000000|2024-05-23 10:10:00|750|749|750.4|749.4|750.6|749.6|749.9|748.9|248
1716459300000|2024-05-23 10:15:00|750.6|749.6|750.6|749.6|750.9|749.9|750.4|749.4|246
1716459600000|2024-05-23 10:20:00|750.4|749.4|750.6|749.6|750.6|749.6|750.1|749.1|132
1716459900000|2024-05-23 10:25:00|750.8|749.8|751.3|750.3|751.3|750.3|750.6|749.6|123
1716460200000|2024-05-23 10:30:00|751.1|750.1|751.6|750.6|751.8|750.8|751.1|750.1|2911
1716460500000|2024-05-23 10:35:00|751.9|750.9|752.1|751.1|752.4|751.4|751.6|750.6|148
1716460800000|2024-05-23 10:40:00|751.9|750.9|751.4|750.4|752.1|751.1|751.1|750.1|170
1716461100000|2024-05-23 10:45:00|751.6|750.6|751.4|750.4|751.6|750.6|751.1|750.1|78
1716461400000|2024-05-23 10:50:00|751.1|750.1|751.6|750.6|751.9|750.9|751.1|750.1|75
1716461700000|2024-05-23 10:55:00|751.9|750.9|751.6|750.6|751.9|750.9|751.4|750.4|84
1716462000000|2024-05-23 11:00:00|751.8|750.8|751.4|750.4|751.8|750.8|751.1|750.1|126
1716462300000|2024-05-23 11:05:00|751.1|750.1|752.6|751.6|752.6|751.6|751.1|750.1|160
1716462600000|2024-05-23 11:10:00|752.4|751.4|751.4|750.4|752.6|751.6|751.1|750.1|115
1716462900000|2024-05-23 11:15:00|751.6|750.6|751.6|750.6|751.6|750.6|751.4|750.4|31
1716463200000|2024-05-23 11:20:00|751.4|750.4|751.9|750.9|752.1|751.1|751.4|750.4|154
1716463500000|2024-05-23 11:25:00|752.1|751.1|751.9|750.9|752.4|751.4|751.9|750.9|86
1716463800000|2024-05-23 11:30:00|751.6|750.6|752.1|751.1|752.1|751.1|751.4|750.4|173
1716464100000|2024-05-23 11:35:00|752.4|751.4|752.4|751.4|752.6|751.6|751.9|750.9|217
1716464400000|2024-05-23 11:40:00|752.5|751.5|751.9|750.9|752.5|751.5|751.9|750.9|107
1716464700000|2024-05-23 11:45:00|752.1|751.1|752.3|751.3|752.6|751.6|752.1|751.1|128
1716465000000|2024-05-23 11:50:00|752.1|751.1|751.1|750.1|752.4|751.4|751.1|750.1|91
1716465300000|2024-05-23 11:55:00|751.3|750.3|751.5|750.5|751.8|750.8|751.1|750.1|57
1716465600000|2024-05-23 12:00:00|751.9|750.9|752.6|751.6|753.4|752.4|751.9|750.9|623
1716465900000|2024-05-23 12:05:00|752.8|751.8|753.4|752.4|753.6|752.6|752.6|751.6|611
1716466200000|2024-05-23 12:10:00|753.1|752.1|753.4|752.4|753.4|752.4|752.9|751.9|164
1716466500000|2024-05-23 12:15:00|753.6|752.6|753.8|752.8|753.9|752.9|753.4|752.4|650
1716466800000|2024-05-23 12:20:00|753.6|752.6|754.6|753.6|754.6|753.6|753.6|752.6|560
1716467100000|2024-05-23 12:25:00|754.5|753.5|754.1|753.1|755.4|754.4|754.1|753.1|361
1716467400000|2024-05-23 12:30:00|753.9|752.9|753.6|752.6|754.3|753.3|753.4|752.4|386
1716467700000|2024-05-23 12:35:00|753.8|752.8|754.1|753.1|754.1|753.1|753.4|752.4|154
1716468000000|2024-05-23 12:40:00|753.9|752.9|754.1|753.1|754.4|753.4|753.6|752.6|195
1716468300000|2024-05-23 12:45:00|753.9|752.9|754.1|753.1|754.4|753.4|753.9|752.9|112
1716468600000|2024-05-23 12:50:00|754|753|755.1|754.1|755.1|754.1|753.9|752.9|167
1716468900000|2024-05-23 12:55:00|754.9|753.9|755.6|754.6|756|755|754.9|753.9|584
1716469200000|2024-05-23 13:00:00|755.9|754.9|756.5|755.5|756.9|755.9|754.9|753.9|528
1716469500000|2024-05-23 13:05:00|756.4|755.4|755.6|754.6|756.4|755.4|755.4|754.4|316
1716469800000|2024-05-23 13:10:00|755.5|754.5|756.9|755.9|757.1|756.1|755.4|754.4|537
1716470100000|2024-05-23 13:15:00|757|756|755.9|754.9|757|756|755.4|754.4|554
1716470400000|2024-05-23 13:20:00|756|755|756.6|755.6|756.9|755.9|755.4|754.4|421
1716470700000|2024-05-23 13:25:00|756.8|755.8|756.6|755.6|757.1|756.1|756.1|755.1|626
1716471000000|2024-05-23 13:30:00|756.5|755.5|757.9|756.9|758.1|757.1|756.3|755.3|595
1716471300000|2024-05-23 13:35:00|758.1|757.1|755.4|754.4|758.1|757.1|755.4|754.4|648
1716471600000|2024-05-23 13:40:00|755.1|754.1|756.1|755.1|756.4|755.4|754.9|753.9|307
1716471900000|2024-05-23 13:45:00|755.9|754.9|755.5|754.5|755.9|754.9|754.6|753.6|367
1716472200000|2024-05-23 13:50:00|755.4|754.4|754.4|753.4|755.6|754.6|753.8|752.8|459
1716472500000|2024-05-23 13:55:00|754.6|753.6|755.1|754.1|756.1|755.1|754.6|753.6|371
1716472800000|2024-05-23 14:00:00|755|754|753.9|752.9|755.4|754.4|753.4|752.4|451
1716473100000|2024-05-23 14:05:00|754.1|753.1|753.9|752.9|754.4|753.4|753.4|752.4|601
1716473400000|2024-05-23 14:10:00|753.8|752.8|752.9|751.9|754.1|753.1|752.4|751.4|262
1716473700000|2024-05-23 14:15:00|753.1|752.1|753.6|752.6|753.9|752.9|752.4|751.4|239
1716474000000|2024-05-23 14:20:00|753.9|752.9|753.3|752.3|753.9|752.9|752.9|751.9|477
1716474300000|2024-05-23 14:25:00|753.1|752.1|753.6|752.6|754.4|753.4|752.9|751.9|259
1716474600000|2024-05-23 14:30:00|753.5|752.5|751.1|750.1|753.6|752.6|750.9|749.9|302
1716474900000|2024-05-23 14:35:00|751.4|750.4|751.6|750.6|752.3|751.3|751.1|750.1|237
1716475200000|2024-05-23 14:40:00|751.5|750.5|751.4|750.4|751.9|750.9|750.8|749.8|627
1716475500000|2024-05-23 14:45:00|751.6|750.6|750.6|749.6|752.6|751.6|750.4|749.4|556
1716475800000|2024-05-23 14:50:00|750.4|749.4|750.4|749.4|750.9|749.9|749.9|748.9|300
1716476100000|2024-05-23 14:55:00|750.3|749.3|749.4|748.4|750.4|749.4|748.9|747.9|405
1716476400000|2024-05-23 15:00:00|749.1|748.1|751.4|750.4|751.6|750.6|749|748|695
1716476700000|2024-05-23 15:05:00|751.1|750.1|751.4|750.4|751.6|750.6|750.6|749.6|4803
1716477000000|2024-05-23 15:10:00|751.1|750.1|749.4|748.4|751.4|750.4|748.9|747.9|544
1716477300000|2024-05-23 15:15:00|749.1|748.1|749.1|748.1|749.3|748.3|748.1|747.1|544
1716477600000|2024-05-23 15:20:00|749.4|748.4|748.9|747.9|750.1|749.1|748.4|747.4|759
1716477900000|2024-05-23 15:25:00|749.1|748.1|748.9|747.9|749.4|748.4|748.1|747.1|1523
1716478200000|2024-05-23 15:30:00|748.6|747.6|747.6|746.6|748.9|747.9|747.4|746.4|5820
1716478500000|2024-05-23 15:35:00|747.4|746.4|748.1|747.1|748.8|747.8|746.9|745.9|448
1716478800000|2024-05-23 15:40:00|747.9|746.9|748.4|747.4|749.1|748.1|747.6|746.6|309
1716479100000|2024-05-23 15:45:00|748.5|747.5|747.1|746.1|749.1|748.1|747|746|351
1716479400000|2024-05-23 15:50:00|747|746|745.4|744.4|747|746|745.4|744.4|1573
1716479700000|2024-05-23 15:55:00|745.3|744.3|745.1|744.1|745.6|744.6|745.1|744.1|724
1716480000000|2024-05-23 16:00:00|745.3|744.3|745.6|744.6|745.6|744.6|744.4|743.4|590
1716480300000|2024-05-23 16:05:00|745.4|744.4|744.9|743.9|745.9|744.9|744.8|743.8|314
1716480600000|2024-05-23 16:10:00|744.6|743.6|745.9|744.9|746.1|745.1|744.6|743.6|201
1716480900000|2024-05-23 16:15:00|746.1|745.1|746.9|745.9|747.9|746.9|746.1|745.1|301
1716481200000|2024-05-23 16:20:00|747.1|746.1|747.1|746.1|747.6|746.6|746.1|745.1|187
1716481500000|2024-05-23 16:25:00|747.4|746.4|746.9|745.9|747.6|746.6|746.6|745.6|202
1716481800000|2024-05-23 16:30:00|746.6|745.6|747.1|746.1|747.6|746.6|746.6|745.6|194
1716482100000|2024-05-23 16:35:00|747.3|746.3|746.6|745.6|747.9|746.9|746.4|745.4|643
1716482400000|2024-05-23 16:40:00|746.5|745.5|745.4|744.4|747|746|745.4|744.4|227
1716482700000|2024-05-23 16:45:00|745.5|744.5|745.9|744.9|746.1|745.1|745.4|744.4|173
1716483000000|2024-05-23 16:50:00|746.1|745.1|745.1|744.1|746.6|745.6|744.9|743.9|309
1716483300000|2024-05-23 16:55:00|745|744|743.6|742.6|745.1|744.1|743.4|742.4|711
1716483600000|2024-05-23 17:00:00|743.4|742.4|742.9|741.9|743.6|742.6|742.6|741.6|375
1716483900000|2024-05-23 17:05:00|742.6|741.6|740.4|739.4|742.9|741.9|740.1|739.1|1565
1716484200000|2024-05-23 17:10:00|740.5|739.5|739.6|738.6|740.6|739.6|739.6|738.6|920
1716484500000|2024-05-23 17:15:00|739.8|738.8|738.4|737.4|740.1|739.1|738.4|737.4|3624
1716484800000|2024-05-23 17:20:00|738.5|737.5|739.9|738.9|740|739|738.4|737.4|345
1716485100000|2024-05-23 17:25:00|739.6|738.6|741.1|740.1|741.1|740.1|739.4|738.4|373
1716485400000|2024-05-23 17:30:00|741|740|740.9|739.9|742.1|741.1|740.4|739.4|373
1716485700000|2024-05-23 17:35:00|740.8|739.8|740.1|739.1|741.1|740.1|739.9|738.9|263
1716486000000|2024-05-23 17:40:00|740.4|739.4|740.6|739.6|741.3|740.3|740.4|739.4|244
1716486300000|2024-05-23 17:45:00|740.8|739.8|740.1|739.1|741|740|739.9|738.9|119
1716486600000|2024-05-23 17:50:00|740.4|739.4|739.4|738.4|740.6|739.6|739.4|738.4|245
1716486900000|2024-05-23 17:55:00|739.6|738.6|739.4|738.4|739.6|738.6|739.3|738.3|397
1716487200000|2024-05-23 18:00:00|739.6|738.6|739.4|738.4|739.9|738.9|739.1|738.1|370
1716487500000|2024-05-23 18:05:00|739.1|738.1|739.4|738.4|739.6|738.6|738.4|737.4|369
1716487800000|2024-05-23 18:10:00|739.5|738.5|740.1|739.1|740.4|739.4|738.8|737.8|461
1716488100000|2024-05-23 18:15:00|739.9|738.9|739.1|738.1|740.1|739.1|739.1|738.1|211
1716488400000|2024-05-23 18:20:00|739.3|738.3|738.9|737.9|739.6|738.6|738.9|737.9|302
1716488700000|2024-05-23 18:25:00|738.8|737.8|741.6|740.6|742.4|741.4|738.4|737.4|1677
1716489000000|2024-05-23 18:30:00|741.4|740.4|742.1|741.1|742.5|741.5|741.4|740.4|1520
1716489300000|2024-05-23 18:35:00|742.3|741.3|742.1|741.1|742.6|741.6|741.9|740.9|108
1716489600000|2024-05-23 18:40:00|742.4|741.4|741.6|740.6|742.4|741.4|741.6|740.6|183
1716489900000|2024-05-23 18:45:00|741.4|740.4|741.4|740.4|741.9|740.9|741.1|740.1|179
1716490200000|2024-05-23 18:50:00|741.3|740.3|741.4|740.4|741.6|740.6|741.1|740.1|93
1716490500000|2024-05-23 18:55:00|741.3|740.3|741.1|740.1|741.4|740.4|740.9|739.9|59
1716490800000|2024-05-23 19:00:00|740.9|739.9|740.9|739.9|741.1|740.1|740.6|739.6|120
1716491100000|2024-05-23 19:05:00|740.8|739.8|740.6|739.6|740.9|739.9|740.6|739.6|10
1716491400000|2024-05-23 19:10:00|740.4|739.4|740.4|739.4|740.6|739.6|740.4|739.4|24
1716491700000|2024-05-23 19:15:00|740.6|739.6|740.4|739.4|740.6|739.6|740.3|739.3|19
1716492000000|2024-05-23 19:20:00|740.1|739.1|740.1|739.1|740.3|739.3|739.9|738.9|38
1716492300000|2024-05-23 19:25:00|740|739|740.1|739.1|740.1|739.1|739.9|738.9|17
1716492600000|2024-05-23 19:30:00|740.4|739.4|740.4|739.4|740.4|739.4|740.1|739.1|63
1716492900000|2024-05-23 19:35:00|740.6|739.6|740.6|739.6|740.9|739.9|740.4|739.4|49
1716493200000|2024-05-23 19:40:00|740.9|739.9|741.1|740.1|741.1|740.1|740.6|739.6|115
1716493500000|2024-05-23 19:45:00|740.9|739.9|740.6|739.6|740.9|739.9|740.4|739.4|24
1716493800000|2024-05-23 19:50:00|740.9|739.9|741.1|740.1|741.1|740.1|740.6|739.6|38
1716494100000|2024-05-23 19:55:00|741|740|741.1|740.1|741.1|740.1|740.9|739.9|34
1716494400000|2024-05-23 20:00:00|741|740|740.9|739.9|741.1|740.1|740.9|739.9|33
1716494700000|2024-05-23 20:05:00|741.1|740.1|741.1|740.1|741.3|740.3|741|740|14
1716495000000|2024-05-23 20:10:00|741.4|740.4|742.4|741.4|742.4|741.4|741.4|740.4|147
1716495300000|2024-05-23 20:15:00|742.6|741.6|743.6|742.6|743.9|742.9|742.6|741.6|235
1716495600000|2024-05-23 20:20:00|743.5|742.5|743.9|742.9|743.9|742.9|743.4|742.4|51
1716495900000|2024-05-23 20:25:00|743.8|742.8|744.4|743.4|744.6|743.6|743.6|742.6|49
1716496200000|2024-05-23 20:30:00|744.1|743.1|745.1|744.1|745.1|744.1|744.1|743.1|114
1716496500000|2024-05-23 20:35:00|745.3|744.3|743.9|742.9|745.4|744.4|743.9|742.9|155
1716496800000|2024-05-23 20:40:00|743.8|742.8|741.6|740.6|743.8|742.8|741.4|740.4|49
1716497100000|2024-05-23 20:45:00|741.4|740.4|741.1|740.1|741.4|740.4|741.1|740.1|32
1716497400000|2024-05-23 20:50:00|741.3|740.3|742.5|741.5|742.5|741.5|741.3|740.3|33
1716497700000|2024-05-23 20:55:00|742.6|741.6|742.6|741.6|742.8|741.8|742.4|741.4|22
1716498000000|2024-05-23 21:00:00|742.5|741.5|743.6|740.6|743.6|741.5|742.5|740.4|0
1716498300000|2024-05-23 21:05:00|744|741|744.6|741.6|744.8|741.8|744|741|0
1716498600000|2024-05-23 21:10:00|744.4|741.4|744.5|741.5|744.5|741.5|744.4|741.4|0
1716499200000|2024-05-23 21:20:00|744.4|741.4|744.3|741.3|744.5|741.5|744.1|741.1|0
1716499500000|2024-05-23 21:25:00|744.1|741.1|744.1|741.1|744.1|741.1|744.1|741.1|0
1716500700000|2024-05-23 21:45:00|744|741|744.1|741.1|744.1|741.1|744|741|0
1716501300000|2024-05-23 21:55:00|744.3|741.3|744.1|741.1|744.4|741.4|744|741|2
1716508800000|2024-05-24 00:00:00|742|741|741.4|740.4|742.1|741.1|741.1|740.1|63
1716509100000|2024-05-24 00:05:00|741.3|740.3|741.4|740.4|741.6|740.6|741|740|34
1716509400000|2024-05-24 00:10:00|741.3|740.3|740.5|739.5|741.4|740.4|740.5|739.5|14
1716509700000|2024-05-24 00:15:00|740.6|739.6|740.3|739.3|740.6|739.6|740.3|739.3|17
1716510000000|2024-05-24 00:20:00|740.4|739.4|740.6|739.6|740.6|739.6|740.3|739.3|55
1716510300000|2024-05-24 00:25:00|740.5|739.5|740.4|739.4|740.5|739.5|740.4|739.4|1
1716510900000|2024-05-24 00:35:00|740.5|739.5|741.1|740.1|741.4|740.4|740.4|739.4|15
1716511200000|2024-05-24 00:40:00|741.3|740.3|741.4|740.4|741.4|740.4|741.1|740.1|4
1716511500000|2024-05-24 00:45:00|741.3|740.3|741.6|740.6|741.9|740.9|741.3|740.3|14
1716511800000|2024-05-24 00:50:00|741.8|740.8|742|741|742.1|741.1|741.6|740.6|29
1716512100000|2024-05-24 00:55:00|742.1|741.1|742.1|741.1|742.4|741.4|742|741|8
1716512400000|2024-05-24 01:00:00|742|741|742.5|741.5|742.5|741.5|741.8|740.8|7
1716512700000|2024-05-24 01:05:00|742.6|741.6|742.1|741.1|742.6|741.6|741.8|740.8|8
1716513000000|2024-05-24 01:10:00|742|741|741.5|740.5|742|741|741.4|740.4|5
1716513300000|2024-05-24 01:15:00|741.6|740.6|742.1|741.1|742.1|741.1|741.5|740.5|8
1716513600000|2024-05-24 01:20:00|742.3|741.3|742.3|741.3|742.9|741.9|742|741|37
1716513900000|2024-05-24 01:25:00|742.5|741.5|743.3|742.3|743.4|742.4|742.1|741.1|21
1716514200000|2024-05-24 01:30:00|743.1|742.1|742.9|741.9|743.1|742.1|742.5|741.5|21
1716514500000|2024-05-24 01:35:00|743|742|743.5|742.5|743.5|742.5|743|742|5
1716514800000|2024-05-24 01:40:00|743.4|742.4|743.5|742.5|743.5|742.5|743.1|742.1|0
1716515100000|2024-05-24 01:45:00|743.4|742.4|743.3|742.3|743.4|742.4|742.9|741.9|0
1716515400000|2024-05-24 01:50:00|743.4|742.4|743.4|742.4|743.5|742.5|742.9|741.9|0
1716515700000|2024-05-24 01:55:00|743.3|742.3|743.1|742.1|743.5|742.5|743.1|742.1|8
1716516000000|2024-05-24 02:00:00|743|742|742.4|741.4|743|742|742.4|741.4|7
1716516300000|2024-05-24 02:05:00|742.5|741.5|742.6|741.6|742.6|741.6|742.4|741.4|1
1716516600000|2024-05-24 02:10:00|742.5|741.5|742.9|741.9|743|742|742.5|741.5|1
1716516900000|2024-05-24 02:15:00|743|742|742.8|741.8|743|742|742.8|741.8|0
1716517200000|2024-05-24 02:20:00|742.6|741.6|742.8|741.8|742.9|741.9|742.6|741.6|1
1716517500000|2024-05-24 02:25:00|742.6|741.6|743.1|742.1|743.1|742.1|742.4|741.4|85
1716517800000|2024-05-24 02:30:00|743|742|743|742|743.1|742.1|742.8|741.8|12
1716518100000|2024-05-24 02:35:00|742.9|741.9|743.1|742.1|743.1|742.1|742.9|741.9|1
1716518400000|2024-05-24 02:40:00|743|742|742.5|741.5|743|742|742.3|741.3|9
1716518700000|2024-05-24 02:45:00|742.4|741.4|743.6|742.6|743.8|742.8|742.4|741.4|18
1716519000000|2024-05-24 02:50:00|743.4|742.4|743.9|742.9|744|743|743.3|742.3|55
1716519300000|2024-05-24 02:55:00|743.8|742.8|743.6|742.6|743.8|742.8|743.5|742.5|1
1716519600000|2024-05-24 03:00:00|743.5|742.5|743.1|742.1|743.5|742.5|743.1|742.1|3
1716519900000|2024-05-24 03:05:00|743|742|741.9|740.9|743.1|742.1|741.9|740.9|431
1716520200000|2024-05-24 03:10:00|742.1|741.1|742.1|741.1|742.1|741.1|742|741|5
1716520500000|2024-05-24 03:15:00|742|741|742.4|741.4|742.4|741.4|742|741|4
1716520800000|2024-05-24 03:20:00|742.3|741.3|742.4|741.4|742.4|741.4|742.3|741.3|1
1716521100000|2024-05-24 03:25:00|742.5|741.5|742.3|741.3|742.6|741.6|742.3|741.3|2
1716521400000|2024-05-24 03:30:00|742.4|741.4|742.4|741.4|742.5|741.5|742.4|741.4|0
1716521700000|2024-05-24 03:35:00|742.3|741.3|742.4|741.4|742.4|741.4|742.3|741.3|0
1716522000000|2024-05-24 03:40:00|742.3|741.3|742|741|742.4|741.4|742|741|8
1716522300000|2024-05-24 03:45:00|741.9|740.9|742|741|742|741|741.9|740.9|0
1716522900000|2024-05-24 03:55:00|742.1|741.1|742.3|741.3|742.4|741.4|742.1|741.1|9
1716523200000|2024-05-24 04:00:00|742.1|741.1|741.9|740.9|742.1|741.1|741.9|740.9|0
1716523500000|2024-05-24 04:05:00|742|741|741.9|740.9|742|741|741.9|740.9|0
1716523800000|2024-05-24 04:10:00|741.8|740.8|741.9|740.9|741.9|740.9|741.8|740.8|0
1716524100000|2024-05-24 04:15:00|742|741|741.9|740.9|742|741|741.9|740.9|0
1716524700000|2024-05-24 04:25:00|741.8|740.8|741.9|740.9|741.9|740.9|741.8|740.8|3
1716525000000|2024-05-24 04:30:00|741.8|740.8|741|740|741.8|740.8|740.9|739.9|40
1716525300000|2024-05-24 04:35:00|741.1|740.1|741.5|740.5|741.5|740.5|741.1|740.1|8
1716525600000|2024-05-24 04:40:00|741.4|740.4|740.9|739.9|741.4|740.4|740.8|739.8|9
1716525900000|2024-05-24 04:45:00|741|740|740.8|739.8|741|740|740.8|739.8|7
1716526200000|2024-05-24 04:50:00|740.9|739.9|741|740|741|740|740.9|739.9|9
1716526500000|2024-05-24 04:55:00|741.1|740.1|741.3|740.3|741.3|740.3|741.1|740.1|5
1716526800000|2024-05-24 05:00:00|741.1|740.1|740.9|739.9|741.1|740.1|740.8|739.8|7
1716527100000|2024-05-24 05:05:00|740.8|739.8|740.9|739.9|741|740|740.8|739.8|0
1716527400000|2024-05-24 05:10:00|740.6|739.6|740.6|739.6|740.8|739.8|740.6|739.6|3
1716527700000|2024-05-24 05:15:00|740.8|739.8|740.6|739.6|740.8|739.8|740.6|739.6|1
1716528000000|2024-05-24 05:20:00|740.5|739.5|740.6|739.6|740.6|739.6|740.5|739.5|5
1716528300000|2024-05-24 05:25:00|740.8|739.8|740.5|739.5|740.8|739.8|740.5|739.5|4
1716528600000|2024-05-24 05:30:00|740.4|739.4|740.6|739.6|740.9|739.9|740.4|739.4|1
1716528900000|2024-05-24 05:35:00|740.5|739.5|740.4|739.4|740.6|739.6|740.4|739.4|4
1716529200000|2024-05-24 05:40:00|740.3|739.3|740.4|739.4|740.6|739.6|740.3|739.3|0
1716529500000|2024-05-24 05:45:00|740.5|739.5|740.9|739.9|740.9|739.9|740.4|739.4|0
1716529800000|2024-05-24 05:50:00|740.8|739.8|740.9|739.9|740.9|739.9|740.6|739.6|0
1716530100000|2024-05-24 05:55:00|740.8|739.8|741.1|740.1|741.1|740.1|740.6|739.6|10
1716530400000|2024-05-24 06:00:00|740.9|739.9|740.4|739.4|741.1|740.1|740.4|739.4|25
1716530700000|2024-05-24 06:05:00|740.5|739.5|741.5|740.5|741.6|740.6|740.5|739.5|82
1716531000000|2024-05-24 06:10:00|741.4|740.4|741.4|740.4|741.6|740.6|741.1|740.1|27
1716531300000|2024-05-24 06:15:00|741.1|740.1|740.6|739.6|741.1|740.1|740.4|739.4|197
1716531600000|2024-05-24 06:20:00|740.4|739.4|740.1|739.1|740.6|739.6|740.1|739.1|82
1716531900000|2024-05-24 06:25:00|740|739|740.6|739.6|740.6|739.6|739.9|738.9|70
1716532200000|2024-05-24 06:30:00|740.4|739.4|740.6|739.6|741.1|740.1|740.3|739.3|150
1716532500000|2024-05-24 06:35:00|740.5|739.5|741.1|740.1|741.6|740.6|740.4|739.4|69
1716532800000|2024-05-24 06:40:00|741|740|740.6|739.6|741.4|740.4|740.4|739.4|40
1716533100000|2024-05-24 06:45:00|740.5|739.5|740.4|739.4|740.8|739.8|740.1|739.1|47
1716533400000|2024-05-24 06:50:00|740.1|739.1|739.9|738.9|740.1|739.1|739.6|738.6|53
1716533700000|2024-05-24 06:55:00|740.1|739.1|740.3|739.3|740.6|739.6|739.9|738.9|195
1716534000000|2024-05-24 07:00:00|740.4|739.4|739.9|738.9|740.4|739.4|739.6|738.6|228
1716534300000|2024-05-24 07:05:00|739.8|738.8|740.1|739.1|740.1|739.1|739.4|738.4|210
1716534600000|2024-05-24 07:10:00|740.4|739.4|740.9|739.9|740.9|739.9|740.1|739.1|419
1716534900000|2024-05-24 07:15:00|740.6|739.6|740.1|739.1|740.6|739.6|740.1|739.1|130
1716535200000|2024-05-24 07:20:00|739.9|738.9|740.1|739.1|740.6|739.6|739.5|738.5|197
1716535500000|2024-05-24 07:25:00|739.9|738.9|739.1|738.1|739.9|738.9|739.1|738.1|137
1716535800000|2024-05-24 07:30:00|738.9|737.9|738.1|737.1|739|738|738|737|1193
1716536100000|2024-05-24 07:35:00|738.4|737.4|738.4|737.4|738.4|737.4|738.1|737.1|218
1716536400000|2024-05-24 07:40:00|738.1|737.1|737.6|736.6|738.4|737.4|737.6|736.6|235
1716536700000|2024-05-24 07:45:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|533
1716537000000|2024-05-24 07:50:00|738|737|739.6|738.6|739.6|738.6|737.9|736.9|264
1716537300000|2024-05-24 07:55:00|739.4|738.4|740.9|739.9|740.9|739.9|739.1|738.1|527
1716537600000|2024-05-24 08:00:00|740.6|739.6|740.6|739.6|741.4|740.4|740.1|739.1|494
1716537900000|2024-05-24 08:05:00|740.4|739.4|740.4|739.4|741.1|740.1|739.9|738.9|479
1716538200000|2024-05-24 08:10:00|740.6|739.6|741|740|741.1|740.1|740.4|739.4|549
1716538500000|2024-05-24 08:15:00|741.1|740.1|740.6|739.6|741.1|740.1|740.1|739.1|501
1716538800000|2024-05-24 08:20:00|740.4|739.4|739.4|738.4|740.4|739.4|739.1|738.1|525
1716539100000|2024-05-24 08:25:00|739.6|738.6|739.4|738.4|739.9|738.9|739|738|992
1716539400000|2024-05-24 08:30:00|739.5|738.5|738.5|737.5|739.5|738.5|738.4|737.4|1375
1716539700000|2024-05-24 08:35:00|738.4|737.4|738.1|737.1|739.6|738.6|738.1|737.1|1148
1716540000000|2024-05-24 08:40:00|738.3|737.3|738.3|737.3|738.4|737.4|737.4|736.4|330
1716540300000|2024-05-24 08:45:00|738.1|737.1|738.4|737.4|738.6|737.6|738.1|737.1|246
1716540600000|2024-05-24 08:50:00|738.5|737.5|739.4|738.4|739.4|738.4|738.1|737.1|351
1716540900000|2024-05-24 08:55:00|739.3|738.3|738.4|737.4|739.4|738.4|738.1|737.1|166
1716541200000|2024-05-24 09:00:00|738.1|737.1|737.9|736.9|738.1|737.1|737.1|736.1|418
1716541500000|2024-05-24 09:05:00|737.6|736.6|737.9|736.9|738.4|737.4|737.4|736.4|1338
1716541800000|2024-05-24 09:10:00|738.1|737.1|738.4|737.4|739.4|738.4|738.1|737.1|418
1716542100000|2024-05-24 09:15:00|738.1|737.1|738.4|737.4|738.6|737.6|737.6|736.6|237
1716542400000|2024-05-24 09:20:00|738.6|737.6|737.4|736.4|738.6|737.6|737.3|736.3|243
1716542700000|2024-05-24 09:25:00|737.6|736.6|736.1|735.1|737.6|736.6|735.9|734.9|319
1716543000000|2024-05-24 09:30:00|736|735|735.9|734.9|736.4|735.4|735.4|734.4|347
1716543300000|2024-05-24 09:35:00|736.1|735.1|736.9|735.9|736.9|735.9|736.1|735.1|250
1716543600000|2024-05-24 09:40:00|737.1|736.1|738.1|737.1|738.4|737.4|736.6|735.6|260
1716543900000|2024-05-24 09:45:00|738|737|737.4|736.4|738|737|736.6|735.6|109
1716544200000|2024-05-24 09:50:00|737.1|736.1|736.6|735.6|737.1|736.1|736.6|735.6|155
1716544500000|2024-05-24 09:55:00|736.9|735.9|736.9|735.9|736.9|735.9|736.4|735.4|175
1716544800000|2024-05-24 10:00:00|736.6|735.6|736.4|735.4|736.6|735.6|736.1|735.1|507
1716545100000|2024-05-24 10:05:00|736.6|735.6|737.6|736.6|738.1|737.1|736.6|735.6|527
1716545400000|2024-05-24 10:10:00|737.4|736.4|737.3|736.3|737.6|736.6|736.9|735.9|665
1716545700000|2024-05-24 10:15:00|737.1|736.1|737.1|736.1|737.4|736.4|736.9|735.9|213
1716546000000|2024-05-24 10:20:00|737.4|736.4|737.9|736.9|737.9|736.9|737.1|736.1|209
1716546300000|2024-05-24 10:25:00|737.6|736.6|737.4|736.4|737.9|736.9|737.4|736.4|104
1716546600000|2024-05-24 10:30:00|737.1|736.1|736.6|735.6|737.1|736.1|736.6|735.6|192
1716546900000|2024-05-24 10:35:00|736.9|735.9|737.4|736.4|737.4|736.4|736.6|735.6|119
1716547200000|2024-05-24 10:40:00|737.6|736.6|736.6|735.6|737.6|736.6|736.6|735.6|205
1716547500000|2024-05-24 10:45:00|736.9|735.9|737.4|736.4|737.6|736.6|736.6|735.6|522
1716547800000|2024-05-24 10:50:00|737.1|736.1|737.1|736.1|737.4|736.4|736.6|735.6|292
1716548100000|2024-05-24 10:55:00|737.4|736.4|737.6|736.6|737.6|736.6|736.9|735.9|138
1716548400000|2024-05-24 11:00:00|737.4|736.4|738.1|737.1|738.4|737.4|737.1|736.1|290
1716548700000|2024-05-24 11:05:00|738|737|737.8|736.8|738.3|737.3|737.4|736.4|282
1716549000000|2024-05-24 11:10:00|737.6|736.6|739.4|738.4|739.4|738.4|737.5|736.5|524
1716549300000|2024-05-24 11:15:00|739.5|738.5|739.4|738.4|739.6|738.6|738.6|737.6|652
1716549600000|2024-05-24 11:20:00|739.1|738.1|740.4|739.4|740.4|739.4|739.1|738.1|230
1716549900000|2024-05-24 11:25:00|740.6|739.6|741.4|740.4|741.5|740.5|740.6|739.6|151
1716550200000|2024-05-24 11:30:00|741.1|740.1|740.6|739.6|741.4|740.4|740.4|739.4|126
1716550500000|2024-05-24 11:35:00|740.5|739.5|741.4|740.4|741.4|740.4|740.4|739.4|222
1716550800000|2024-05-24 11:40:00|741.3|740.3|741.4|740.4|741.4|740.4|740.6|739.6|85
1716551100000|2024-05-24 11:45:00|741.1|740.1|740.6|739.6|741.4|740.4|740.5|739.5|83
1716551400000|2024-05-24 11:50:00|740.9|739.9|740.4|739.4|740.9|739.9|740.4|739.4|69
1716551700000|2024-05-24 11:55:00|740.1|739.1|740.6|739.6|741.1|740.1|740.1|739.1|143
1716552000000|2024-05-24 12:00:00|740.5|739.5|740.6|739.6|741.4|740.4|740.4|739.4|307
1716552300000|2024-05-24 12:05:00|740.9|739.9|740.6|739.6|741.1|740.1|740.4|739.4|75
1716552600000|2024-05-24 12:10:00|740.9|739.9|741.4|740.4|741.6|740.6|740.6|739.6|159
1716552900000|2024-05-24 12:15:00|741.5|740.5|741.6|740.6|741.6|740.6|741.4|740.4|145
1716553200000|2024-05-24 12:20:00|741.4|740.4|741.1|740.1|741.6|740.6|741.1|740.1|195
1716553500000|2024-05-24 12:25:00|741.3|740.3|741.6|740.6|741.6|740.6|740.9|739.9|132
1716553800000|2024-05-24 12:30:00|741.4|740.4|740.4|739.4|741.4|740.4|739.6|738.6|327
1716554100000|2024-05-24 12:35:00|740.6|739.6|739.6|738.6|741.1|740.1|739.6|738.6|470
1716554400000|2024-05-24 12:40:00|739.9|738.9|738.9|737.9|739.9|738.9|738.9|737.9|253
1716554700000|2024-05-24 12:45:00|738.8|737.8|738.9|737.9|739.1|738.1|738.6|737.6|175
1716555000000|2024-05-24 12:50:00|738.6|737.6|740.1|739.1|740.3|739.3|738.4|737.4|265
1716555300000|2024-05-24 12:55:00|740.4|739.4|740.6|739.6|742.4|741.4|740.4|739.4|715
1716555600000|2024-05-24 13:00:00|740.4|739.4|740.4|739.4|741.1|740.1|738.9|737.9|992
1716555900000|2024-05-24 13:05:00|740.3|739.3|741.9|740.9|742.4|741.4|740.3|739.3|611
1716556200000|2024-05-24 13:10:00|742.1|741.1|742.3|741.3|743.1|742.1|741.6|740.6|547
1716556500000|2024-05-24 13:15:00|742.4|741.4|742.1|741.1|742.6|741.6|740.4|739.4|818
1716556800000|2024-05-24 13:20:00|742.4|741.4|743.6|742.6|744.1|743.1|742.1|741.1|866
1716557100000|2024-05-24 13:25:00|743.4|742.4|743.4|742.4|743.6|742.6|742.1|741.1|712
1716557400000|2024-05-24 13:30:00|743.5|742.5|743.5|742.5|745.1|744.1|743.4|742.4|346
1716557700000|2024-05-24 13:35:00|743.6|742.6|743.1|742.1|743.8|742.8|742.6|741.6|371
1716558000000|2024-05-24 13:40:00|742.9|741.9|744.1|743.1|745.4|744.4|742.5|741.5|513
1716558300000|2024-05-24 13:45:00|743.9|742.9|746.1|745.1|746.1|745.1|743.6|742.6|606
1716558600000|2024-05-24 13:50:00|746.4|745.4|745.4|744.4|746.9|745.9|745.1|744.1|790
1716558900000|2024-05-24 13:55:00|745.5|744.5|745.4|744.4|745.9|744.9|745.1|744.1|947
1716559200000|2024-05-24 14:00:00|745.6|744.6|746.9|745.9|746.9|745.9|745.4|744.4|449
1716559500000|2024-05-24 14:05:00|747|746|747.1|746.1|747.6|746.6|746.5|745.5|750
1716559800000|2024-05-24 14:10:00|747.4|746.4|746.5|745.5|748.3|747.3|746.1|745.1|1204
1716560100000|2024-05-24 14:15:00|746.6|745.6|747.9|746.9|747.9|746.9|746|745|498
1716560400000|2024-05-24 14:20:00|747.6|746.6|746.6|745.6|748.1|747.1|746.6|745.6|596
1716560700000|2024-05-24 14:25:00|746.8|745.8|746.6|745.6|747.1|746.1|746|745|246
1716561000000|2024-05-24 14:30:00|746.4|745.4|747.4|746.4|747.5|746.5|746.4|745.4|374
1716561300000|2024-05-24 14:35:00|747.3|746.3|746.1|745.1|747.9|746.9|746.1|745.1|478
1716561600000|2024-05-24 14:40:00|746.4|745.4|746.3|745.3|746.9|745.9|746.1|745.1|363
1716561900000|2024-05-24 14:45:00|746.1|745.1|745.1|744.1|746.4|745.4|744.9|743.9|1398
1716562200000|2024-05-24 14:50:00|745.4|744.4|745.6|744.6|746.4|745.4|744.9|743.9|738
1716562500000|2024-05-24 14:55:00|745.5|744.5|744.9|743.9|745.6|744.6|744.6|743.6|489
1716562800000|2024-05-24 15:00:00|744.6|743.6|744.9|743.9|745.4|744.4|744.1|743.1|476
1716563100000|2024-05-24 15:05:00|744.8|743.8|744.4|743.4|744.9|743.9|743.4|742.4|397
1716563400000|2024-05-24 15:10:00|744.1|743.1|742.6|741.6|744.1|743.1|742.1|741.1|694
1716563700000|2024-05-24 15:15:00|742.5|741.5|742.6|741.6|743.4|742.4|741.9|740.9|1222
1716564000000|2024-05-24 15:20:00|742.9|741.9|742|741|742.9|741.9|741.9|740.9|441
1716564300000|2024-05-24 15:25:00|742.1|741.1|741.8|740.8|743.4|742.4|741.6|740.6|3253
1716564600000|2024-05-24 15:30:00|741.9|740.9|744.4|743.4|744.8|743.8|741.9|740.9|821
1716564900000|2024-05-24 15:35:00|744.5|743.5|744.6|743.6|744.6|743.6|743.4|742.4|1448
1716565200000|2024-05-24 15:40:00|744.5|743.5|745.9|744.9|746.1|745.1|744.4|743.4|549
1716565500000|2024-05-24 15:45:00|746|745|745.6|744.6|746.1|745.1|745.1|744.1|338
1716565800000|2024-05-24 15:50:00|745.8|744.8|745.6|744.6|746.4|745.4|745.4|744.4|172
1716566100000|2024-05-24 15:55:00|745.5|744.5|746.4|745.4|746.6|745.6|745.4|744.4|119
1716566400000|2024-05-24 16:00:00|746.6|745.6|745.6|744.6|746.6|745.6|745.4|744.4|224
1716566700000|2024-05-24 16:05:00|745.9|744.9|744.6|743.6|745.9|744.9|744.4|743.4|582
1716567000000|2024-05-24 16:10:00|744.9|743.9|745.1|744.1|745.4|744.4|744.6|743.6|154
1716567300000|2024-05-24 16:15:00|745|744|745.4|744.4|745.4|744.4|744.8|743.8|90
1716567600000|2024-05-24 16:20:00|745.3|744.3|744.9|743.9|745.4|744.4|744.6|743.6|108
1716567900000|2024-05-24 16:25:00|745.1|744.1|745.1|744.1|745.6|744.6|744.6|743.6|115
1716568200000|2024-05-24 16:30:00|745|744|745.9|744.9|745.9|744.9|744.6|743.6|165
1716568500000|2024-05-24 16:35:00|745.6|744.6|745.1|744.1|745.9|744.9|744.9|743.9|72
1716568800000|2024-05-24 16:40:00|745|744|744.6|743.6|745.1|744.1|744.4|743.4|93
1716569100000|2024-05-24 16:45:00|744.4|743.4|744.9|743.9|745.1|744.1|744.4|743.4|203
1716569400000|2024-05-24 16:50:00|744.8|743.8|745.4|744.4|745.6|744.6|744.8|743.8|162
1716569700000|2024-05-24 16:55:00|745.3|744.3|744.4|743.4|745.4|744.4|744.1|743.1|141
1716570000000|2024-05-24 17:00:00|744.1|743.1|744.6|743.6|744.6|743.6|743.9|742.9|234
1716570300000|2024-05-24 17:05:00|744.4|743.4|744.6|743.6|745.1|744.1|744.4|743.4|177
1716570600000|2024-05-24 17:10:00|744.8|743.8|745.1|744.1|745.4|744.4|744.6|743.6|86
1716570900000|2024-05-24 17:15:00|744.9|743.9|745.1|744.1|745.4|744.4|744.6|743.6|203
1716571200000|2024-05-24 17:20:00|745.3|744.3|745.1|744.1|745.4|744.4|744.9|743.9|52
1716571500000|2024-05-24 17:25:00|744.9|743.9|745.1|744.1|745.6|744.6|744.9|743.9|118
1716571800000|2024-05-24 17:30:00|744.9|743.9|744.4|743.4|745.1|744.1|744.4|743.4|97
1716572100000|2024-05-24 17:35:00|744.6|743.6|744.9|743.9|744.9|743.9|744.4|743.4|77
1716572400000|2024-05-24 17:40:00|744.8|743.8|744.4|743.4|744.9|743.9|744.1|743.1|136
1716572700000|2024-05-24 17:45:00|744.5|743.5|744.6|743.6|744.9|743.9|744.4|743.4|118
1716573000000|2024-05-24 17:50:00|744.4|743.4|744.1|743.1|744.6|743.6|744.1|743.1|199
1716573300000|2024-05-24 17:55:00|744.4|743.4|744.4|743.4|744.4|743.4|743.9|742.9|84
1716573600000|2024-05-24 18:00:00|744.1|743.1|744.8|743.8|745.1|744.1|744.1|743.1|164
1716573900000|2024-05-24 18:05:00|744.9|743.9|745.1|744.1|745.4|744.4|744.9|743.9|201
1716574200000|2024-05-24 18:10:00|745|744|745.1|744.1|745.4|744.4|744.8|743.8|224
1716574500000|2024-05-24 18:15:00|745.4|744.4|745.9|744.9|745.9|744.9|745.4|744.4|134
1716574800000|2024-05-24 18:20:00|745.8|744.8|746.1|745.1|746.4|745.4|745.4|744.4|133
1716575100000|2024-05-24 18:25:00|745.9|744.9|742.6|741.6|745.9|744.9|742.6|741.6|789
1716575400000|2024-05-24 18:30:00|742.9|741.9|743.4|742.4|743.6|742.6|742.6|741.6|137
1716575700000|2024-05-24 18:35:00|743.3|742.3|744.4|743.4|744.6|743.6|743.1|742.1|59
1716576000000|2024-05-24 18:40:00|744.5|743.5|744.6|743.6|744.9|743.9|744.4|743.4|60
1716576300000|2024-05-24 18:45:00|744.5|743.5|743.8|742.8|744.6|743.6|743.8|742.8|22
1716576600000|2024-05-24 18:50:00|743.9|742.9|743.9|742.9|744.1|743.1|743.8|742.8|20
1716576900000|2024-05-24 18:55:00|744|743|743.6|742.6|744|743|743.5|742.5|20
1716577200000|2024-05-24 19:00:00|743.5|742.5|743.6|742.6|743.6|742.6|743.4|742.4|38
1716577500000|2024-05-24 19:05:00|743.5|742.5|743.6|742.6|743.6|742.6|743.5|742.5|10
1716577800000|2024-05-24 19:10:00|743.5|742.5|743.6|742.6|743.6|742.6|743.4|742.4|4
1716578100000|2024-05-24 19:15:00|743.5|742.5|743.6|742.6|743.6|742.6|743.5|742.5|7
1716578400000|2024-05-24 19:20:00|743.4|742.4|743.4|742.4|743.6|742.6|743.3|742.3|42
1716578700000|2024-05-24 19:25:00|743.5|742.5|743.3|742.3|743.5|742.5|743.3|742.3|12
1716579000000|2024-05-24 19:30:00|743.1|742.1|743.4|742.4|743.6|742.6|743.1|742.1|69
1716579300000|2024-05-24 19:35:00|743.3|742.3|743.4|742.4|743.6|742.6|743.3|742.3|164
1716579600000|2024-05-24 19:40:00|743.1|742.1|743.4|742.4|743.6|742.6|743.1|742.1|42
1716579900000|2024-05-24 19:45:00|743.6|742.6|743.4|742.4|743.6|742.6|743.4|742.4|13
1716580200000|2024-05-24 19:50:00|743.6|742.6|743.6|742.6|743.6|742.6|743.5|742.5|12
1716580500000|2024-05-24 19:55:00|743.5|742.5|743.6|742.6|743.6|742.6|743.4|742.4|38
1716580800000|2024-05-24 20:00:00|743.5|742.5|743.9|742.9|743.9|742.9|743.5|742.5|43
1716581100000|2024-05-24 20:05:00|743.8|742.8|743.9|742.9|743.9|742.9|743.8|742.8|19
1716581400000|2024-05-24 20:10:00|744|743|743.9|742.9|744|743|743.9|742.9|29
1716581700000|2024-05-24 20:15:00|744|743|743.9|742.9|744|743|743.8|742.8|36
1716582000000|2024-05-24 20:20:00|743.8|742.8|743.8|742.8|743.9|742.9|743.8|742.8|9
1716582300000|2024-05-24 20:25:00|743.6|742.6|743.8|742.8|743.9|742.9|743.6|742.6|8
1716582600000|2024-05-24 20:30:00|743.9|742.9|743.4|742.4|743.9|742.9|743.4|742.4|10
1716583200000|2024-05-24 20:40:00|743.6|742.6|743.6|742.6|743.6|742.6|743.6|742.6|0
1716583500000|2024-05-24 20:45:00|743.5|742.5|743.6|742.6|743.6|742.6|743.3|742.3|18
1716583800000|2024-05-24 20:50:00|743.8|742.8|743.6|742.6|743.8|742.8|743.6|742.6|5
1716584100000|2024-05-24 20:55:00|743.8|742.8|744|743|744.1|743.1|743.8|742.8|23
1716760800000|2024-05-26 22:00:00|745.6|742.6|744.6|743.6|745.6|743.6|743.4|742.4|45
1716761100000|2024-05-26 22:05:00|744.4|743.4|744.4|743.4|744.4|743.4|744.4|743.4|1
1716761400000|2024-05-26 22:10:00|744.6|743.6|744.6|743.6|744.6|743.6|744.3|743.3|5
1716761700000|2024-05-26 22:15:00|744.4|743.4|744.3|743.3|744.4|743.4|744.3|743.3|0
1716762000000|2024-05-26 22:20:00|744.4|743.4|744.5|743.5|744.5|743.5|744.3|743.3|9
1716762300000|2024-05-26 22:25:00|744.6|743.6|744.6|743.6|744.6|743.6|744.4|743.4|0
1716762600000|2024-05-26 22:30:00|744.5|743.5|744.6|743.6|744.9|743.9|744.5|743.5|0
1716762900000|2024-05-26 22:35:00|744.8|743.8|744.8|743.8|744.9|743.9|744.8|743.8|0
1716763200000|2024-05-26 22:40:00|744.6|743.6|744.8|743.8|744.9|743.9|744.6|743.6|2
1716763500000|2024-05-26 22:45:00|744.6|743.6|744.9|743.9|745|744|744.6|743.6|0
1716764100000|2024-05-26 22:55:00|745.1|744.1|745.1|744.1|745.1|744.1|745.1|744.1|4
1716764400000|2024-05-26 23:00:00|744.9|743.9|744.9|743.9|744.9|743.9|744.9|743.9|1
1716764700000|2024-05-26 23:05:00|745.1|744.1|745|744|745.1|744.1|744.8|743.8|6
1716765000000|2024-05-26 23:10:00|745.1|744.1|745.1|744.1|745.1|744.1|745|744|0
1716765600000|2024-05-26 23:20:00|745|744|745|744|745.1|744.1|745|744|0
1716765900000|2024-05-26 23:25:00|745.1|744.1|745.1|744.1|745.1|744.1|745.1|744.1|0
1716766500000|2024-05-26 23:35:00|745|744|745|744|745.1|744.1|745|744|7
1716766800000|2024-05-26 23:40:00|745.1|744.1|745.1|744.1|745.1|744.1|745.1|744.1|0
1716767400000|2024-05-26 23:50:00|||||||||1
1716767700000|2024-05-26 23:55:00|745.3|744.3|745.3|744.3|745.4|744.4|745.1|744.1|10
1716768000000|2024-05-27 00:00:00|745.4|744.4|745.5|744.5|745.6|744.6|745.4|744.4|34
1716768300000|2024-05-27 00:05:00|745.4|744.4|745|744|745.5|744.5|744.5|743.5|19
1716768600000|2024-05-27 00:10:00|745.1|744.1|744.5|743.5|745.1|744.1|744.3|743.3|2
1716768900000|2024-05-27 00:15:00|744.4|743.4|744.8|743.8|744.9|743.9|744.4|743.4|0
1716769200000|2024-05-27 00:20:00|744.9|743.9|745.3|744.3|745.3|744.3|744.8|743.8|5
1716769500000|2024-05-27 00:25:00|745.1|744.1|745.1|744.1|745.4|744.4|744.9|743.9|19
1716769800000|2024-05-27 00:30:00|745|744|745.1|744.1|745.1|744.1|745|744|3
1716770100000|2024-05-27 00:35:00|745|744|745|744|745|744|745|744|0
1716770400000|2024-05-27 00:40:00|745.1|744.1|744.9|743.9|745.1|744.1|744.9|743.9|0
1716770700000|2024-05-27 00:45:00|745|744|745.4|744.4|745.4|744.4|745|744|13
1716771000000|2024-05-27 00:50:00|745.3|744.3|744.9|743.9|745.3|744.3|744.9|743.9|4
1716771300000|2024-05-27 00:55:00|744.8|743.8|744.9|743.9|744.9|743.9|744.8|743.8|0
1716771600000|2024-05-27 01:00:00|745.1|744.1|744.9|743.9|745.3|744.3|744.6|743.6|5
1716771900000|2024-05-27 01:05:00|744.8|743.8|744.9|743.9|744.9|743.9|744.6|743.6|0
1716772200000|2024-05-27 01:10:00|744.8|743.8|745.1|744.1|745.3|744.3|744.8|743.8|8
1716772500000|2024-05-27 01:15:00|745|744|744.5|743.5|745.1|744.1|744.4|743.4|4
1716772800000|2024-05-27 01:20:00|744.4|743.4|744.4|743.4|744.5|743.5|744|743|5
1716773100000|2024-05-27 01:25:00|744.3|743.3|744.9|743.9|745|744|744|743|1
1716773400000|2024-05-27 01:30:00|745|744|744.3|743.3|745.1|744.1|744.1|743.1|0
1716773700000|2024-05-27 01:35:00|744.4|743.4|744.4|743.4|744.5|743.5|744.1|743.1|1
1716774000000|2024-05-27 01:40:00|744.3|743.3|744.4|743.4|744.4|743.4|744|743|3
1716774300000|2024-05-27 01:45:00|744.3|743.3|744.9|743.9|745.1|744.1|744.3|743.3|5
1716774600000|2024-05-27 01:50:00|745|744|744.9|743.9|745.1|744.1|744.8|743.8|4
1716774900000|2024-05-27 01:55:00|744.8|743.8|745|744|745.1|744.1|744.8|743.8|4
1716775200000|2024-05-27 02:00:00|745.1|744.1|745.3|744.3|745.5|744.5|744.6|743.6|3
1716775500000|2024-05-27 02:05:00|745.4|744.4|745.3|744.3|745.5|744.5|745.3|744.3|0
1716775800000|2024-05-27 02:10:00|745.4|744.4|745.6|744.6|745.6|744.6|745.1|744.1|0
1716776100000|2024-05-27 02:15:00|745.5|744.5|745.6|744.6|745.6|744.6|745.5|744.5|2
1716776400000|2024-05-27 02:20:00|745.8|744.8|745.9|744.9|746|745|745.8|744.8|11
1716776700000|2024-05-27 02:25:00|745.8|744.8|745.8|744.8|746|745|745.8|744.8|1
1716777000000|2024-05-27 02:30:00|745.9|744.9|745.4|744.4|745.9|744.9|745.3|744.3|1
1716777300000|2024-05-27 02:35:00|745.3|744.3|745.6|744.6|745.8|744.8|745.1|744.1|1
1716777600000|2024-05-27 02:40:00|745.5|744.5|745.5|744.5|745.6|744.6|745.1|744.1|0
1716777900000|2024-05-27 02:45:00|745.6|744.6|745.4|744.4|745.6|744.6|745.1|744.1|0
1716778200000|2024-05-27 02:50:00|745.3|744.3|745.4|744.4|745.6|744.6|745.1|744.1|0
1716778500000|2024-05-27 02:55:00|745.5|744.5|745.6|744.6|745.9|744.9|745.4|744.4|40
1716778800000|2024-05-27 03:00:00|745.8|744.8|746.4|745.4|746.6|745.6|745.8|744.8|58
1716779100000|2024-05-27 03:05:00|746.5|745.5|746.9|745.9|746.9|745.9|746.4|745.4|13
1716779400000|2024-05-27 03:10:00|747|746|747|746|747.3|746.3|746.8|745.8|13
1716779700000|2024-05-27 03:15:00|747.1|746.1|746.9|745.9|747.3|746.3|746.9|745.9|7
1716780000000|2024-05-27 03:20:00|747|746|746.9|745.9|747.1|746.1|746.9|745.9|0
1716780300000|2024-05-27 03:25:00|746.8|745.8|746.6|745.6|746.9|745.9|746.6|745.6|2
1716780600000|2024-05-27 03:30:00|746.5|745.5|745.9|744.9|746.6|745.6|745.8|744.8|2
1716780900000|2024-05-27 03:35:00|746|745|746.1|745.1|746.1|745.1|745.9|744.9|0
1716781200000|2024-05-27 03:40:00|746|745|746|745|746|745|745.9|744.9|0
1716781500000|2024-05-27 03:45:00|746.1|745.1|745.9|744.9|746.1|745.1|745.9|744.9|4
1716781800000|2024-05-27 03:50:00|746|745|745.6|744.6|746|745|745.6|744.6|1
1716782100000|2024-05-27 03:55:00|745.8|744.8|746.3|745.3|746.4|745.4|745.8|744.8|6
1716782400000|2024-05-27 04:00:00|746.1|745.1|746.1|745.1|746.5|745.5|746.1|745.1|4
1716782700000|2024-05-27 04:05:00|746.3|745.3|746.1|745.1|746.3|745.3|746|745|1
1716783000000|2024-05-27 04:10:00|746.3|745.3|746.6|745.6|746.6|745.6|746.3|745.3|0
1716783600000|2024-05-27 04:20:00|746.5|745.5|746.5|745.5|746.5|745.5|746.4|745.4|0
1716783900000|2024-05-27 04:25:00|746.9|745.9|746.8|745.8|746.9|745.9|746.8|745.8|0
1716784200000|2024-05-27 04:30:00|746.9|745.9|746.9|745.9|746.9|745.9|746.8|745.8|0
1716784800000|2024-05-27 04:40:00|747|746|746.9|745.9|747|746|746.9|745.9|1
1716785100000|2024-05-27 04:45:00|746.6|745.6|746.6|745.6|746.6|745.6|746.6|745.6|2
1716785400000|2024-05-27 04:50:00|746.5|745.5|746.6|745.6|746.6|745.6|746.5|745.5|5
1716786000000|2024-05-27 05:00:00|746.4|745.4|746.4|745.4|746.4|745.4|746.4|745.4|10
1716786300000|2024-05-27 05:05:00|746.3|745.3|746.4|745.4|746.4|745.4|746.3|745.3|1
1716786600000|2024-05-27 05:10:00|746.5|745.5|746.4|745.4|746.5|745.5|746.4|745.4|2
1716786900000|2024-05-27 05:15:00|746.1|745.1|746.3|745.3|746.3|745.3|746.1|745.1|7
1716787200000|2024-05-27 05:20:00|746.1|745.1|746.1|745.1|746.1|745.1|746.1|745.1|6
1716787500000|2024-05-27 05:25:00|746.3|745.3|746.5|745.5|746.5|745.5|746.3|745.3|3
1716787800000|2024-05-27 05:30:00|746.4|745.4|746.4|745.4|747.1|746.1|746.1|745.1|71
1716788100000|2024-05-27 05:35:00|746.1|745.1|746.4|745.4|746.4|745.4|746.1|745.1|3
1716788400000|2024-05-27 05:40:00|746.3|745.3|746.5|745.5|746.9|745.9|746.3|745.3|2
1716788700000|2024-05-27 05:45:00|746.6|745.6|746.4|745.4|746.6|745.6|746.4|745.4|2
1716789000000|2024-05-27 05:50:00|746.5|745.5|746.9|745.9|747.1|746.1|746.5|745.5|11
1716789300000|2024-05-27 05:55:00|746.8|745.8|747.3|746.3|747.5|746.5|746.8|745.8|32
1716789600000|2024-05-27 06:00:00|747.1|746.1|746.9|745.9|747.1|746.1|746.4|745.4|38
1716789900000|2024-05-27 06:05:00|746.8|745.8|746.5|745.5|746.9|745.9|746.5|745.5|16
1716790200000|2024-05-27 06:10:00|746.6|745.6|747|746|747.3|746.3|746.5|745.5|32
1716790500000|2024-05-27 06:15:00|746.9|745.9|747.4|746.4|747.6|746.6|746.9|745.9|36
1716790800000|2024-05-27 06:20:00|747.5|746.5|747.9|746.9|748|747|747.1|746.1|20
1716791100000|2024-05-27 06:25:00|747.8|746.8|747.9|746.9|748|747|747.5|746.5|27
1716791400000|2024-05-27 06:30:00|748|747|747.6|746.6|748.4|747.4|747.6|746.6|49
1716791700000|2024-05-27 06:35:00|747.8|746.8|747.6|746.6|747.9|746.9|747.4|746.4|6
1716792000000|2024-05-27 06:40:00|747.5|746.5|746.6|745.6|747.5|746.5|746.5|745.5|227
1716792300000|2024-05-27 06:45:00|746.5|745.5|746.9|745.9|747.1|746.1|746.4|745.4|90
1716792600000|2024-05-27 06:50:00|747.1|746.1|746.9|745.9|747.1|746.1|746.9|745.9|26
1716792900000|2024-05-27 06:55:00|746.6|745.6|746.6|745.6|746.9|745.9|746.6|745.6|41
1716793200000|2024-05-27 07:00:00|746.8|745.8|746.1|745.1|746.9|745.9|746.1|745.1|3127
1716793500000|2024-05-27 07:05:00|746|745|746.1|745.1|746.6|745.6|745.9|744.9|348
1716793800000|2024-05-27 07:10:00|746.3|745.3|745.6|744.6|746.6|745.6|745.4|744.4|349
1716794100000|2024-05-27 07:15:00|745.4|744.4|745.9|744.9|746|745|745.3|744.3|138
1716794400000|2024-05-27 07:20:00|746|745|745.9|744.9|746.4|745.4|745.9|744.9|470
1716794700000|2024-05-27 07:25:00|746|745|746.4|745.4|746.4|745.4|745.6|744.6|370
1716795000000|2024-05-27 07:30:00|746.5|745.5|746.1|745.1|746.5|745.5|745.4|744.4|184
1716795300000|2024-05-27 07:35:00|746.3|745.3|746.6|745.6|746.6|745.6|745.9|744.9|75
1716795600000|2024-05-27 07:40:00|746.4|745.4|746.4|745.4|747|746|746.4|745.4|70
1716795900000|2024-05-27 07:45:00|746.1|745.1|746.6|745.6|746.6|745.6|746.1|745.1|46
1716796200000|2024-05-27 07:50:00|746.8|745.8|746.9|745.9|747.1|746.1|746.6|745.6|252
1716796500000|2024-05-27 07:55:00|746.8|745.8|745.4|744.4|746.8|745.8|745.4|744.4|36
1716796800000|2024-05-27 08:00:00|745.5|744.5|744.9|743.9|745.6|744.6|744.6|743.6|220
1716797100000|2024-05-27 08:05:00|744.6|743.6|745.4|744.4|745.4|744.4|744.4|743.4|37
1716797400000|2024-05-27 08:10:00|745.1|744.1|745.9|744.9|745.9|744.9|744.9|743.9|133
1716797700000|2024-05-27 08:15:00|746|745|745.4|744.4|746.4|745.4|745.1|744.1|204
1716798000000|2024-05-27 08:20:00|745.3|744.3|744.4|743.4|745.6|744.6|744.4|743.4|105
1716798300000|2024-05-27 08:25:00|744.1|743.1|743.9|742.9|744.4|743.4|742.9|741.9|1713
1716798600000|2024-05-27 08:30:00|743.6|742.6|743.9|742.9|744.6|743.6|743.1|742.1|995
1716798900000|2024-05-27 08:35:00|743.6|742.6|744.6|743.6|744.9|743.9|743.6|742.6|367
1716799200000|2024-05-27 08:40:00|744.5|743.5|744.6|743.6|744.6|743.6|744.1|743.1|104
1716799500000|2024-05-27 08:45:00|744.9|743.9|745.1|744.1|745.4|744.4|744.9|743.9|158
1716799800000|2024-05-27 08:50:00|744.9|743.9|744.9|743.9|745.4|744.4|744.9|743.9|27
1716800100000|2024-05-27 08:55:00|745|744|744.3|743.3|745.1|744.1|744.3|743.3|82
1716800400000|2024-05-27 09:00:00|744.4|743.4|744.9|743.9|744.9|743.9|743.9|742.9|167
1716800700000|2024-05-27 09:05:00|744.6|743.6|744.6|743.6|745.1|744.1|744.4|743.4|114
1716801000000|2024-05-27 09:10:00|744.9|743.9|744.9|743.9|744.9|743.9|744.4|743.4|560
1716801300000|2024-05-27 09:15:00|744.8|743.8|745.4|744.4|745.9|744.9|744.8|743.8|450
1716801600000|2024-05-27 09:20:00|745.1|744.1|745.4|744.4|745.6|744.6|744.8|743.8|250
1716801900000|2024-05-27 09:25:00|745.1|744.1|744.8|743.8|745.4|744.4|744.4|743.4|72
1716802200000|2024-05-27 09:30:00|744.6|743.6|744.4|743.4|744.6|743.6|744.4|743.4|128
1716802500000|2024-05-27 09:35:00|744.6|743.6|746.1|745.1|746.1|745.1|744.6|743.6|2253
1716802800000|2024-05-27 09:40:00|745.9|744.9|746.9|745.9|747.1|746.1|745.9|744.9|225
1716803100000|2024-05-27 09:45:00|747|746|747.1|746.1|747.1|746.1|746.9|745.9|415
1716803400000|2024-05-27 09:50:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|55
1716803700000|2024-05-27 09:55:00|747.5|746.5|747.4|746.4|747.6|746.6|747.4|746.4|138
1716804000000|2024-05-27 10:00:00|747.1|746.1|747.1|746.1|747.4|746.4|746.9|745.9|97
1716804300000|2024-05-27 10:05:00|747|746|747.1|746.1|747.1|746.1|746.8|745.8|42
1716804600000|2024-05-27 10:10:00|747|746|747.1|746.1|747.4|746.4|746.9|745.9|39
1716804900000|2024-05-27 10:15:00|747.3|746.3|746.9|745.9|747.4|746.4|746.9|745.9|42
1716805200000|2024-05-27 10:20:00|746.8|745.8|747.4|746.4|747.6|746.6|746.8|745.8|22
1716805500000|2024-05-27 10:25:00|747.3|746.3|747.1|746.1|747.6|746.6|746.9|745.9|47
1716805800000|2024-05-27 10:30:00|747.4|746.4|747.1|746.1|747.4|746.4|747.1|746.1|57
1716806100000|2024-05-27 10:35:00|747.4|746.4|747.5|746.5|747.6|746.6|747.4|746.4|198
1716806400000|2024-05-27 10:40:00|747.6|746.6|748.1|747.1|748.4|747.4|747.6|746.6|76
1716806700000|2024-05-27 10:45:00|748.3|747.3|748.1|747.1|748.4|747.4|748.1|747.1|9
1716807000000|2024-05-27 10:50:00|748.3|747.3|748.1|747.1|748.3|747.3|748.1|747.1|15
1716807300000|2024-05-27 10:55:00|748.4|747.4|748.1|747.1|748.4|747.4|748.1|747.1|659
1716807600000|2024-05-27 11:00:00|748.3|747.3|748.4|747.4|748.4|747.4|748.1|747.1|79
1716807900000|2024-05-27 11:05:00|||||||||117
1716808200000|2024-05-27 11:10:00|748.1|747.1|748.1|747.1|748.4|747.4|748.1|747.1|85
1716808500000|2024-05-27 11:15:00|747.9|746.9|747.9|746.9|748.1|747.1|747.9|746.9|55
1716808800000|2024-05-27 11:20:00|748|747|747.9|746.9|748.3|747.3|747.6|746.6|86
1716809100000|2024-05-27 11:25:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|29
1716809400000|2024-05-27 11:30:00|747.6|746.6|747.6|746.6|747.9|746.9|747.6|746.6|26
1716809700000|2024-05-27 11:35:00|747.4|746.4|747.6|746.6|747.6|746.6|747.4|746.4|27
1716810000000|2024-05-27 11:40:00|747.4|746.4|747.9|746.9|747.9|746.9|747.4|746.4|39
1716810300000|2024-05-27 11:45:00|747.6|746.6|748.1|747.1|748.4|747.4|747.6|746.6|61
1716810600000|2024-05-27 11:50:00|748.3|747.3|748.6|747.6|748.6|747.6|748.1|747.1|31
1716810900000|2024-05-27 11:55:00|748.5|747.5|748.6|747.6|748.9|747.9|748.4|747.4|137
1716811200000|2024-05-27 12:00:00|748.9|747.9|748.6|747.6|749.1|748.1|748.6|747.6|116
1716811500000|2024-05-27 12:05:00|748.4|747.4|748.6|747.6|748.6|747.6|748.1|747.1|85
1716811800000|2024-05-27 12:10:00|748.4|747.4|748.9|747.9|748.9|747.9|748.4|747.4|79
1716812100000|2024-05-27 12:15:00|748.6|747.6|748.4|747.4|748.9|747.9|748.1|747.1|86
1716812400000|2024-05-27 12:20:00|748.1|747.1|748.1|747.1|748.6|747.6|747.9|746.9|83
1716812700000|2024-05-27 12:25:00|748.3|747.3|748.6|747.6|748.6|747.6|747.9|746.9|56
1716813000000|2024-05-27 12:30:00|748.8|747.8|748.6|747.6|748.8|747.8|748.1|747.1|79
1716813300000|2024-05-27 12:35:00|748.4|747.4|748.5|747.5|748.5|747.5|748.4|747.4|32
1716813600000|2024-05-27 12:40:00|748.4|747.4|748.4|747.4|748.5|747.5|748.1|747.1|39
1716813900000|2024-05-27 12:45:00|748.6|747.6|749.3|748.3|749.4|748.4|748.6|747.6|640
1716814200000|2024-05-27 12:50:00|749.4|748.4|749.9|748.9|749.9|748.9|749.1|748.1|95
1716814500000|2024-05-27 12:55:00|749.6|748.6|749.9|748.9|749.9|748.9|749.4|748.4|71
1716814800000|2024-05-27 13:00:00|750|749|749.6|748.6|750.4|749.4|749.3|748.3|230
1716815100000|2024-05-27 13:05:00|749.8|748.8|750.4|749.4|750.6|749.6|749.6|748.6|61
1716815400000|2024-05-27 13:10:00|750.3|749.3|750.6|749.6|750.8|749.8|749.9|748.9|49
1716815700000|2024-05-27 13:15:00|750.5|749.5|751.1|750.1|751.1|750.1|750.1|749.1|104
1716816000000|2024-05-27 13:20:00|751.3|750.3|750.9|749.9|751.6|750.6|750.9|749.9|136
1716816300000|2024-05-27 13:25:00|751.1|750.1|751.4|750.4|751.6|750.6|751.1|750.1|135
1716816600000|2024-05-27 13:30:00|751.5|750.5|751.4|750.4|751.6|750.6|751.1|750.1|145
1716816900000|2024-05-27 13:35:00|751.3|750.3|751.1|750.1|751.9|750.9|751.1|750.1|91
1716817200000|2024-05-27 13:40:00|751.4|750.4|750.9|749.9|751.4|750.4|750.6|749.6|151
1716817500000|2024-05-27 13:45:00|751.4|750.4|751.6|750.6|752.1|751.1|751.3|750.3|310
1716817800000|2024-05-27 13:50:00|751.4|750.4|752.1|751.1|752.4|751.4|751.4|750.4|113
1716818100000|2024-05-27 13:55:00|752.3|751.3|752.4|751.4|752.9|751.9|752.1|751.1|139
1716818400000|2024-05-27 14:00:00|752.1|751.1|752.4|751.4|752.9|751.9|751.8|750.8|195
1716818700000|2024-05-27 14:05:00|752.6|751.6|751.9|750.9|752.6|751.6|751.6|750.6|122
1716819000000|2024-05-27 14:10:00|751.8|750.8|752.6|751.6|752.8|751.8|751.6|750.6|218
1716819300000|2024-05-27 14:15:00|752.9|751.9|752.1|751.1|753.1|752.1|752.1|751.1|97
1716819600000|2024-05-27 14:20:00|752|751|751.1|750.1|752.4|751.4|751.1|750.1|201
1716819900000|2024-05-27 14:25:00|751.4|750.4|751.6|750.6|752.1|751.1|751.4|750.4|80
1716820200000|2024-05-27 14:30:00|751.4|750.4|751.4|750.4|751.6|750.6|750.9|749.9|98
1716820500000|2024-05-27 14:35:00|751.6|750.6|751.6|750.6|751.9|750.9|751.3|750.3|80
1716820800000|2024-05-27 14:40:00|751.8|750.8|751.6|750.6|751.9|750.9|751.4|750.4|91
1716821100000|2024-05-27 14:45:00|751.4|750.4|751.9|750.9|752.4|751.4|751.4|750.4|104
1716821400000|2024-05-27 14:50:00|752|751|750.1|749.1|752.1|751.1|750.1|749.1|186
1716821700000|2024-05-27 14:55:00|750|749|749.4|748.4|750.1|749.1|749.1|748.1|99
1716822000000|2024-05-27 15:00:00|749.6|748.6|749.9|748.9|749.9|748.9|749.1|748.1|172
1716822300000|2024-05-27 15:05:00|749.6|748.6|749.3|748.3|749.9|748.9|749.1|748.1|145
1716822600000|2024-05-27 15:10:00|749.1|748.1|749.1|748.1|749.4|748.4|748.9|747.9|102
1716822900000|2024-05-27 15:15:00|749.3|748.3|749.6|748.6|749.6|748.6|749.1|748.1|57
1716823200000|2024-05-27 15:20:00|749.9|748.9|750.4|749.4|750.9|749.9|749.9|748.9|112
1716823500000|2024-05-27 15:25:00|750.3|749.3|751.5|750.5|751.6|750.6|750.1|749.1|272
1716823800000|2024-05-27 15:30:00|751.6|750.6|751.6|750.6|751.6|750.6|750.8|749.8|273
1716824100000|2024-05-27 15:35:00|751.9|750.9|752.4|751.4|752.6|751.6|751.6|750.6|444
1716824400000|2024-05-27 15:40:00|752.5|751.5|753.4|752.4|753.4|752.4|752.4|751.4|4294
1716824700000|2024-05-27 15:45:00|753.5|752.5|753.9|752.9|754.1|753.1|753.4|752.4|747
1716825000000|2024-05-27 15:50:00|753.6|752.6|753.6|752.6|753.6|752.6|753.6|752.6|256
1716825300000|2024-05-27 15:55:00|753.4|752.4|753.1|752.1|753.6|752.6|753.1|752.1|1316
1716825600000|2024-05-27 16:00:00|752.9|751.9|752.9|751.9|753.1|752.1|752.9|751.9|22
1716825900000|2024-05-27 16:05:00|752.6|751.6|752.6|751.6|752.6|751.6|752.4|751.4|32
1716826200000|2024-05-27 16:10:00|752.5|751.5|753.1|752.1|753.4|752.4|752.4|751.4|679
1716826500000|2024-05-27 16:15:00|753.4|752.4|753.4|752.4|753.6|752.6|753.4|752.4|71
1716826800000|2024-05-27 16:20:00|753.5|752.5|752.1|751.1|753.5|752.5|752.1|751.1|87
1716827100000|2024-05-27 16:25:00|752.3|751.3|752.1|751.1|752.4|751.4|752.1|751.1|17
1716827400000|2024-05-27 16:30:00|751.6|750.6|751.9|750.9|752.1|751.1|751.6|750.6|47
1716827700000|2024-05-27 16:35:00|752|751|751.9|750.9|752|751|751.6|750.6|37
1716828000000|2024-05-27 16:40:00|752.1|751.1|752.6|751.6|752.6|751.6|752.1|751.1|60
1716828300000|2024-05-27 16:45:00|752.9|751.9|752.8|751.8|752.9|751.9|752.6|751.6|52
1716828600000|2024-05-27 16:50:00|752.6|751.6|752.6|751.6|752.9|751.9|752.4|751.4|25
1716828900000|2024-05-27 16:55:00|752.4|751.4|751.4|750.4|752.5|751.5|751.3|750.3|28
1716829200000|2024-05-27 17:00:00|751.1|750.1|751.3|750.3|751.4|750.4|750.9|749.9|42
1716829500000|2024-05-27 17:05:00|751.4|750.4|751.4|750.4|751.6|750.6|751.3|750.3|2
1716829800000|2024-05-27 17:10:00|751.3|750.3|751.1|750.1|751.4|750.4|751.1|750.1|1
1716830100000|2024-05-27 17:15:00|751|750|751|750|751.1|750.1|750.9|749.9|325
1716830400000|2024-05-27 17:20:00|751.1|750.1|751.1|750.1|751.4|750.4|751|750|14
1716830700000|2024-05-27 17:25:00|751|750|751.6|750.6|751.6|750.6|751|750|53
1716854400000|2024-05-28 00:00:00|750.5|749.5|751.6|750.6|751.6|750.6|750.5|749.5|39
1716854700000|2024-05-28 00:05:00|751.8|750.8|751.4|750.4|751.9|750.9|751.3|750.3|7
1716855000000|2024-05-28 00:10:00|751.5|750.5|751.6|750.6|751.8|750.8|751.4|750.4|0
1716855300000|2024-05-28 00:15:00|751.5|750.5|751.4|750.4|751.6|750.6|751.3|750.3|31
1716855600000|2024-05-28 00:20:00|751.3|750.3|751.6|750.6|751.8|750.8|751.3|750.3|2
1716855900000|2024-05-28 00:25:00|751.8|750.8|751.6|750.6|751.8|750.8|751.6|750.6|0
1716856200000|2024-05-28 00:30:00|751.5|750.5|751.3|750.3|751.5|750.5|751.3|750.3|1
1716856500000|2024-05-28 00:35:00|751.1|750.1|751.1|750.1|751.3|750.3|751.1|750.1|11
1716856800000|2024-05-28 00:40:00|751|750|750.6|749.6|751.1|750.1|750.6|749.6|7
1716857100000|2024-05-28 00:45:00|750.8|749.8|750.9|749.9|751.1|750.1|750.8|749.8|2
1716857400000|2024-05-28 00:50:00|750.8|749.8|751.4|750.4|751.4|750.4|750.8|749.8|8
1716857700000|2024-05-28 00:55:00|751.1|750.1|751.4|750.4|751.4|750.4|751.1|750.1|2
1716858000000|2024-05-28 01:00:00|751.3|750.3|751.6|750.6|751.9|750.9|751.3|750.3|5
1716858300000|2024-05-28 01:05:00|751.8|750.8|751.6|750.6|751.9|750.9|751.5|750.5|0
1716858600000|2024-05-28 01:10:00|751.5|750.5|751.9|750.9|752|751|751.5|750.5|11
1716858900000|2024-05-28 01:15:00|752|751|752.3|751.3|752.4|751.4|751.6|750.6|6
1716859200000|2024-05-28 01:20:00|752.1|751.1|751.8|750.8|752.3|751.3|751.6|750.6|1
1716859500000|2024-05-28 01:25:00|751.9|750.9|752.4|751.4|752.5|751.5|751.9|750.9|4
1716859800000|2024-05-28 01:30:00|752.3|751.3|752.5|751.5|752.9|751.9|752.3|751.3|3
1716860100000|2024-05-28 01:35:00|752.6|751.6|752.4|751.4|752.6|751.6|752.4|751.4|0
1716860400000|2024-05-28 01:40:00|752.5|751.5|752.6|751.6|752.6|751.6|752.4|751.4|1
1716860700000|2024-05-28 01:45:00|752.5|751.5|752.5|751.5|752.6|751.6|752.5|751.5|0
1716861000000|2024-05-28 01:50:00|752.6|751.6|752.6|751.6|752.6|751.6|752.5|751.5|0
1716861300000|2024-05-28 01:55:00|752.5|751.5|752.4|751.4|752.6|751.6|752.1|751.1|4
1716861600000|2024-05-28 02:00:00|752.3|751.3|752.4|751.4|752.4|751.4|752.1|751.1|3
1716861900000|2024-05-28 02:05:00|752.3|751.3|752.4|751.4|752.5|751.5|752|751|0
1716862200000|2024-05-28 02:10:00|752.5|751.5|752.4|751.4|752.5|751.5|752.4|751.4|0
1716862500000|2024-05-28 02:15:00|752.5|751.5|752.6|751.6|752.6|751.6|752.4|751.4|4
1716862800000|2024-05-28 02:20:00|752.9|751.9|752.8|751.8|752.9|751.9|752.8|751.8|2
1716863100000|2024-05-28 02:25:00|752.6|751.6|752.9|751.9|753|752|752.6|751.6|0
1716863400000|2024-05-28 02:30:00|753|752|753.4|752.4|753.4|752.4|752.9|751.9|11
1716863700000|2024-05-28 02:35:00|753.5|752.5|753.4|752.4|753.5|752.5|753.3|752.3|0
1716864000000|2024-05-28 02:40:00|753.3|752.3|753.8|752.8|754|753|753.3|752.3|19
1716864300000|2024-05-28 02:45:00|753.9|752.9|753.9|752.9|753.9|752.9|753.6|752.6|0
1716864600000|2024-05-28 02:50:00|754|753|754|753|754.3|753.3|753.9|752.9|15
1716864900000|2024-05-28 02:55:00|753.9|752.9|753.9|752.9|754.1|753.1|753.9|752.9|0
1716865200000|2024-05-28 03:00:00|753.8|752.8|753.9|752.9|753.9|752.9|753.8|752.8|0
1716865500000|2024-05-28 03:05:00|754|753|753.9|752.9|754|753|753.9|752.9|0
1716865800000|2024-05-28 03:10:00|754|753|753.9|752.9|754|753|753.6|752.6|17
1716866100000|2024-05-28 03:15:00|754|753|753.9|752.9|754.1|753.1|753.8|752.8|6
1716866400000|2024-05-28 03:20:00|754|753|754|753|754.1|753.1|753.9|752.9|2
1716866700000|2024-05-28 03:25:00|753.9|752.9|754.1|753.1|754.3|753.3|753.9|752.9|2
1716867000000|2024-05-28 03:30:00|754|753|754|753|754.1|753.1|753.9|752.9|0
1716867300000|2024-05-28 03:35:00|754.1|753.1|754|753|754.1|753.1|754|753|1
1716867600000|2024-05-28 03:40:00|754.1|753.1|753.9|752.9|754.1|753.1|753.9|752.9|0
1716867900000|2024-05-28 03:45:00|754|753|754.6|753.6|754.6|753.6|754|753|16
1716868200000|2024-05-28 03:50:00|754.8|753.8|754.6|753.6|754.8|753.8|754.6|753.6|441
1716868500000|2024-05-28 03:55:00|754.8|753.8|754.8|753.8|754.8|753.8|754.8|753.8|2
1716868800000|2024-05-28 04:00:00|754.9|753.9|754.8|753.8|754.9|753.9|754.6|753.6|3
1716869700000|2024-05-28 04:15:00|||||||||2
1716870000000|2024-05-28 04:20:00|754.6|753.6|754.6|753.6|754.6|753.6|754.6|753.6|0
1716870300000|2024-05-28 04:25:00|754.8|753.8|754.6|753.6|754.8|753.8|754.6|753.6|0
1716870600000|2024-05-28 04:30:00|754.5|753.5|753.8|752.8|754.5|753.5|753.8|752.8|30
1716870900000|2024-05-28 04:35:00|753.9|752.9|754|753|754|753|753.9|752.9|6
1716871200000|2024-05-28 04:40:00|753.9|752.9|753.8|752.8|753.9|752.9|753.8|752.8|23
1716871500000|2024-05-28 04:45:00|753.9|752.9|754.1|753.1|754.1|753.1|753.9|752.9|7
1716871800000|2024-05-28 04:50:00|754|753|754|753|754.1|753.1|754|753|0
1716872100000|2024-05-28 04:55:00|754.1|753.1|753.9|752.9|754.1|753.1|753.9|752.9|0
1716872400000|2024-05-28 05:00:00|754|753|754.4|753.4|754.5|753.5|754|753|0
1716872700000|2024-05-28 05:05:00|754.5|753.5|754.4|753.4|754.5|753.5|754.3|753.3|3
1716873000000|2024-05-28 05:10:00|754.3|753.3|753.9|752.9|754.4|753.4|753.9|752.9|1
1716873300000|2024-05-28 05:15:00|753.8|752.8|753.8|752.8|753.9|752.9|753.8|752.8|0
1716873600000|2024-05-28 05:20:00|753.9|752.9|753.8|752.8|754.3|753.3|753.8|752.8|12
1716873900000|2024-05-28 05:25:00|753.9|752.9|754.1|753.1|754.1|753.1|753.8|752.8|20
1716874200000|2024-05-28 05:30:00|754|753|754|753|754.3|753.3|754|753|20
1716874500000|2024-05-28 05:35:00|753.9|752.9|754|753|754.1|753.1|753.9|752.9|9
1716874800000|2024-05-28 05:40:00|753.9|752.9|754.3|753.3|754.5|753.5|753.9|752.9|3
1716875100000|2024-05-28 05:45:00|754.1|753.1|753.9|752.9|754.3|753.3|753.8|752.8|3
1716875400000|2024-05-28 05:50:00|754|753|753.6|752.6|754|753|753.6|752.6|11
1716875700000|2024-05-28 05:55:00|753.8|752.8|753.5|752.5|753.9|752.9|753.4|752.4|53
1716876000000|2024-05-28 06:00:00|753.4|752.4|752.6|751.6|753.6|752.6|752.6|751.6|310
1716876300000|2024-05-28 06:05:00|752.4|751.4|752.9|751.9|752.9|751.9|752.4|751.4|926
1716876600000|2024-05-28 06:10:00|752.6|751.6|752.9|751.9|753.4|752.4|752.6|751.6|26
1716876900000|2024-05-28 06:15:00|753.1|752.1|753.4|752.4|753.6|752.6|753.1|752.1|31
1716877200000|2024-05-28 06:20:00|753.5|752.5|753.6|752.6|754|753|753.4|752.4|131
1716877500000|2024-05-28 06:25:00|753.5|752.5|753.1|752.1|753.6|752.6|753|752|62
1716877800000|2024-05-28 06:30:00|753|752|753|752|753.8|752.8|752.9|751.9|39
1716878100000|2024-05-28 06:35:00|752.9|751.9|752.9|751.9|753.3|752.3|752.9|751.9|30
1716878400000|2024-05-28 06:40:00|752.8|751.8|752.1|751.1|752.8|751.8|751.9|750.9|563
1716878700000|2024-05-28 06:45:00|752.4|751.4|751.6|750.6|752.6|751.6|751.6|750.6|99
1716879000000|2024-05-28 06:50:00|751.8|750.8|751.6|750.6|751.8|750.8|751.4|750.4|25
1716879300000|2024-05-28 06:55:00|751.9|750.9|751.4|750.4|751.9|750.9|751.4|750.4|39
1716879600000|2024-05-28 07:00:00|751.6|750.6|752.4|751.4|752.5|751.5|751.6|750.6|148
1716879900000|2024-05-28 07:05:00|752.3|751.3|753.4|752.4|753.6|752.6|752.3|751.3|382
1716880200000|2024-05-28 07:10:00|753.1|752.1|752.9|751.9|753.1|752.1|752.6|751.6|98
1716880500000|2024-05-28 07:15:00|752.8|751.8|753.4|752.4|753.4|752.4|752.8|751.8|170
1716880800000|2024-05-28 07:20:00|753.6|752.6|753.9|752.9|754.1|753.1|753.6|752.6|212
1716881100000|2024-05-28 07:25:00|754|753|754.1|753.1|754.1|753.1|753.9|752.9|257
1716881400000|2024-05-28 07:30:00|753.9|752.9|753.9|752.9|754.4|753.4|753.9|752.9|309
1716881700000|2024-05-28 07:35:00|754.1|753.1|754.9|753.9|755.1|754.1|754.1|753.1|864
1716882000000|2024-05-28 07:40:00|754.8|753.8|755.6|754.6|755.9|754.9|754.8|753.8|634
1716882300000|2024-05-28 07:45:00|755.4|754.4|755.4|754.4|755.6|754.6|755.1|754.1|99
1716882600000|2024-05-28 07:50:00|755.1|754.1|756|755|756.1|755.1|755.1|754.1|437
1716882900000|2024-05-28 07:55:00|755.9|754.9|755.4|754.4|756|755|755.3|754.3|223
1716883200000|2024-05-28 08:00:00|755.6|754.6|755.9|754.9|756.3|755.3|755.1|754.1|579
1716883500000|2024-05-28 08:05:00|755.8|754.8|756.6|755.6|756.8|755.8|755.6|754.6|501
1716883800000|2024-05-28 08:10:00|756.5|755.5|756.4|755.4|756.9|755.9|756.1|755.1|288
1716884100000|2024-05-28 08:15:00|756.5|755.5|757.1|756.1|757.1|756.1|756.4|755.4|3475
1716884400000|2024-05-28 08:20:00|757.3|756.3|757.1|756.1|757.4|756.4|756.6|755.6|577
1716884700000|2024-05-28 08:25:00|756.9|755.9|756.9|755.9|757.1|756.1|756.1|755.1|1485
1716885000000|2024-05-28 08:30:00|756.6|755.6|756.6|755.6|756.9|755.9|755.6|754.6|2024
1716885300000|2024-05-28 08:35:00|756.4|755.4|755.9|754.9|756.5|755.5|755.6|754.6|350
1716885600000|2024-05-28 08:40:00|756.1|755.1|755.1|754.1|756.6|755.6|755.1|754.1|235
1716885900000|2024-05-28 08:45:00|755.3|754.3|755.4|754.4|755.6|754.6|755.1|754.1|1554
1716886200000|2024-05-28 08:50:00|755.5|754.5|755.6|754.6|756.1|755.1|755.5|754.5|191
1716886500000|2024-05-28 08:55:00|755.9|754.9|755.4|754.4|755.9|754.9|755.1|754.1|147
1716886800000|2024-05-28 09:00:00|755.1|754.1|755.3|754.3|755.4|754.4|754.9|753.9|292
1716887100000|2024-05-28 09:05:00|755.4|754.4|755.6|754.6|756.1|755.1|755.3|754.3|139
1716887400000|2024-05-28 09:10:00|755.8|754.8|755.8|754.8|756.1|755.1|755.6|754.6|141
1716887700000|2024-05-28 09:15:00|755.9|754.9|756.4|755.4|756.6|755.6|755.9|754.9|185
1716888000000|2024-05-28 09:20:00|756.6|755.6|756.6|755.6|756.9|755.9|756.4|755.4|121
1716888300000|2024-05-28 09:25:00|756.8|755.8|755.4|754.4|756.8|755.8|754.9|753.9|505
1716888600000|2024-05-28 09:30:00|755.6|754.6|754.4|753.4|755.6|754.6|754.4|753.4|520
1716888900000|2024-05-28 09:35:00|754.6|753.6|754.9|753.9|755.4|754.4|754.5|753.5|220
1716889200000|2024-05-28 09:40:00|755.1|754.1|755.9|754.9|756.1|755.1|754.9|753.9|4039
1716889500000|2024-05-28 09:45:00|756|755|755.9|754.9|756.4|755.4|755.9|754.9|192
1716889800000|2024-05-28 09:50:00|756.1|755.1|755.9|754.9|756.4|755.4|755.9|754.9|156
1716890100000|2024-05-28 09:55:00|755.6|754.6|755.6|754.6|756.4|755.4|755.4|754.4|1420
1716890400000|2024-05-28 10:00:00|755.9|754.9|756.1|755.1|756.4|755.4|755.6|754.6|214
1716890700000|2024-05-28 10:05:00|756.4|755.4|755.6|754.6|756.4|755.4|755.4|754.4|333
1716891000000|2024-05-28 10:10:00|755.4|754.4|756.1|755.1|756.1|755.1|755.1|754.1|239
1716891300000|2024-05-28 10:15:00|755.9|754.9|756.6|755.6|756.6|755.6|755.9|754.9|109
1716891600000|2024-05-28 10:20:00|756.5|755.5|756.4|755.4|756.6|755.6|755.9|754.9|249
1716891900000|2024-05-28 10:25:00|756.6|755.6|756.4|755.4|756.6|755.6|756.1|755.1|395
1716892200000|2024-05-28 10:30:00|756.6|755.6|756.9|755.9|756.9|755.9|756.1|755.1|354
1716892500000|2024-05-28 10:35:00|756.6|755.6|756.6|755.6|756.6|755.6|755.9|754.9|735
1716892800000|2024-05-28 10:40:00|756.4|755.4|755.6|754.6|756.4|755.4|755.6|754.6|5523
1716893100000|2024-05-28 10:45:00|755.8|754.8|755.9|754.9|756.4|755.4|755.8|754.8|91
1716893400000|2024-05-28 10:50:00|755.8|754.8|755.6|754.6|756.1|755.1|755.4|754.4|231
1716893700000|2024-05-28 10:55:00|755.8|754.8|755.9|754.9|756.1|755.1|755.6|754.6|90
1716894000000|2024-05-28 11:00:00|755.6|754.6|755.9|754.9|756.1|755.1|755.6|754.6|152
1716894300000|2024-05-28 11:05:00|755.8|754.8|756.1|755.1|756.4|755.4|755.8|754.8|188
1716894600000|2024-05-28 11:10:00|756|755|755.9|754.9|756.1|755.1|755.6|754.6|208
1716894900000|2024-05-28 11:15:00|755.6|754.6|755.9|754.9|755.9|754.9|755.4|754.4|1950
1716895200000|2024-05-28 11:20:00|756.1|755.1|755.4|754.4|756.1|755.1|755.4|754.4|142
1716895500000|2024-05-28 11:25:00|755.6|754.6|755.1|754.1|755.9|754.9|755.1|754.1|298
1716895800000|2024-05-28 11:30:00|755.3|754.3|755.4|754.4|755.6|754.6|755.3|754.3|134
1716896100000|2024-05-28 11:35:00|755.6|754.6|755.5|754.5|755.6|754.6|755.4|754.4|65
1716896400000|2024-05-28 11:40:00|755.6|754.6|755.1|754.1|755.6|754.6|754.9|753.9|88
1716896700000|2024-05-28 11:45:00|755.3|754.3|755.4|754.4|755.4|754.4|754.9|753.9|85
1716897000000|2024-05-28 11:50:00|755.1|754.1|755.9|754.9|755.9|754.9|755.1|754.1|114
1716897300000|2024-05-28 11:55:00|755.6|754.6|755.6|754.6|756.8|755.8|755.6|754.6|1353
1716897600000|2024-05-28 12:00:00|755.4|754.4|756.4|755.4|756.5|755.5|754.9|753.9|381
1716897900000|2024-05-28 12:05:00|756.6|755.6|756.6|755.6|757.1|756.1|756.4|755.4|186
1716898200000|2024-05-28 12:10:00|756.5|755.5|758.9|757.9|759.4|758.4|756.4|755.4|1187
1716898500000|2024-05-28 12:15:00|759.1|758.1|758.9|757.9|759.4|758.4|758.6|757.6|665
1716898800000|2024-05-28 12:20:00|759.1|758.1|758.4|757.4|759.1|758.1|758.1|757.1|168
1716899100000|2024-05-28 12:25:00|758.1|757.1|757.9|756.9|758.6|757.6|757.9|756.9|179
1716899400000|2024-05-28 12:30:00|758|757|758.9|757.9|759.4|758.4|757.6|756.6|291
1716899700000|2024-05-28 12:35:00|758.6|757.6|758.6|757.6|758.9|757.9|758.1|757.1|225
1716900000000|2024-05-28 12:40:00|758.8|757.8|759.1|758.1|759.4|758.4|758.5|757.5|219
1716900300000|2024-05-28 12:45:00|759.4|758.4|760.4|759.4|760.4|759.4|759.1|758.1|936
1716900600000|2024-05-28 12:50:00|760.1|759.1|759.6|758.6|760.4|759.4|759.1|758.1|451
1716900900000|2024-05-28 12:55:00|759.5|758.5|758.6|757.6|759.9|758.9|758.5|757.5|365
1716901200000|2024-05-28 13:00:00|758.4|757.4|758.1|757.1|759.4|758.4|757.1|756.1|706
1716901500000|2024-05-28 13:05:00|757.9|756.9|756.6|755.6|758.1|757.1|756.6|755.6|661
1716901800000|2024-05-28 13:10:00|756.4|755.4|757.3|756.3|757.9|756.9|756.4|755.4|555
1716902100000|2024-05-28 13:15:00|757.1|756.1|759.4|758.4|759.4|758.4|757.1|756.1|420
1716902400000|2024-05-28 13:20:00|759.6|758.6|759.1|758.1|759.6|758.6|758.4|757.4|303
1716902700000|2024-05-28 13:25:00|758.9|757.9|758.9|757.9|759.1|758.1|758.1|757.1|310
1716903000000|2024-05-28 13:30:00|759.1|758.1|760.3|759.3|761.1|760.1|758.9|757.9|410
1716903300000|2024-05-28 13:35:00|760.1|759.1|759.4|758.4|760.9|759.9|759.1|758.1|477
1716903600000|2024-05-28 13:40:00|759.5|758.5|760.1|759.1|760.4|759.4|759.1|758.1|187
1716903900000|2024-05-28 13:45:00|759.9|758.9|759.8|758.8|760.4|759.4|758.9|757.9|539
1716904200000|2024-05-28 13:50:00|759.9|758.9|760.1|759.1|760.6|759.6|759.6|758.6|370
1716904500000|2024-05-28 13:55:00|760.4|759.4|759.6|758.6|760.6|759.6|759.1|758.1|694
1716904800000|2024-05-28 14:00:00|759.9|758.9|758.4|757.4|760.1|759.1|757.9|756.9|618
1716905100000|2024-05-28 14:05:00|758.1|757.1|758.3|757.3|758.6|757.6|757.4|756.4|612
1716905400000|2024-05-28 14:10:00|758.4|757.4|759.1|758.1|759.1|758.1|757.6|756.6|348
1716905700000|2024-05-28 14:15:00|759.3|758.3|760.9|759.9|761|760|759.1|758.1|397
1716906000000|2024-05-28 14:20:00|761|760|761.4|760.4|761.6|760.6|760.4|759.4|300
1716906300000|2024-05-28 14:25:00|761.5|760.5|761.9|760.9|762.1|761.1|761.4|760.4|922
1716906600000|2024-05-28 14:30:00|761.6|760.6|761.9|760.9|762.1|761.1|761.4|760.4|389
1716906900000|2024-05-28 14:35:00|762|761|761.4|760.4|762.1|761.1|761.1|760.1|345
1716907200000|2024-05-28 14:40:00|761.3|760.3|761.4|760.4|761.9|760.9|760.4|759.4|411
1716907500000|2024-05-28 14:45:00|761.6|760.6|761.9|760.9|762.3|761.3|761.4|760.4|669
1716907800000|2024-05-28 14:50:00|762|761|762.4|761.4|762.6|761.6|761.6|760.6|488
1716908100000|2024-05-28 14:55:00|762.3|761.3|761.1|760.1|762.3|761.3|760.6|759.6|1055
1716908400000|2024-05-28 15:00:00|761.4|760.4|761.1|760.1|762.1|761.1|761.1|760.1|920
1716908700000|2024-05-28 15:05:00|760.9|759.9|760.4|759.4|761.4|760.4|760.1|759.1|2856
1716909000000|2024-05-28 15:10:00|760.6|759.6|760.9|759.9|761.4|760.4|760.4|759.4|1256
1716909300000|2024-05-28 15:15:00|760.6|759.6|761.4|760.4|761.4|760.4|760.6|759.6|608
1716909600000|2024-05-28 15:20:00|761.6|760.6|762.6|761.6|763.3|762.3|761.6|760.6|1053
1716909900000|2024-05-28 15:25:00|762.4|761.4|761.4|760.4|762.6|761.6|761.3|760.3|1734
1716910200000|2024-05-28 15:30:00|761.6|760.6|761.1|760.1|761.6|760.6|760.9|759.9|680
1716910500000|2024-05-28 15:35:00|761.4|760.4|762.1|761.1|762.1|761.1|761.1|760.1|446
1716910800000|2024-05-28 15:40:00|761.9|760.9|762.4|761.4|762.4|761.4|761.9|760.9|212
1716911100000|2024-05-28 15:45:00|762.6|761.6|762.4|761.4|762.6|761.6|762.4|761.4|282
1716911400000|2024-05-28 15:50:00|762.6|761.6|762.1|761.1|762.6|761.6|762.1|761.1|142
1716911700000|2024-05-28 15:55:00|762|761|762.4|761.4|762.4|761.4|761.9|760.9|308
1716912000000|2024-05-28 16:00:00|762.6|761.6|762.4|761.4|762.6|761.6|761.9|760.9|3928
1716912300000|2024-05-28 16:05:00|762.1|761.1|761.6|760.6|762.4|761.4|761.6|760.6|250
1716912600000|2024-05-28 16:10:00|761.9|760.9|762.1|761.1|762.1|761.1|761.4|760.4|683
1716912900000|2024-05-28 16:15:00|762.3|761.3|763|762|763.1|762.1|762.1|761.1|267
1716913200000|2024-05-28 16:20:00|762.9|761.9|763.1|762.1|763.4|762.4|762.6|761.6|386
1716913500000|2024-05-28 16:25:00|763|762|762.9|761.9|763.1|762.1|762.6|761.6|209
1716913800000|2024-05-28 16:30:00|763.1|762.1|763.5|762.5|763.6|762.6|762.9|761.9|410
1716914100000|2024-05-28 16:35:00|763.4|762.4|763.4|762.4|763.6|762.6|763.4|762.4|89
1716914400000|2024-05-28 16:40:00|763.5|762.5|762.9|761.9|763.6|762.6|762.6|761.6|173
1716914700000|2024-05-28 16:45:00|762.6|761.6|762.9|761.9|762.9|761.9|762.4|761.4|242
1716915000000|2024-05-28 16:50:00|763.1|762.1|762.6|761.6|763.1|762.1|762.3|761.3|132
1716915300000|2024-05-28 16:55:00|762.8|761.8|762.4|761.4|762.9|761.9|762.3|761.3|86
1716915600000|2024-05-28 17:00:00|762.5|761.5|762.1|761.1|762.6|761.6|761.9|760.9|171
1716915900000|2024-05-28 17:05:00|762.4|761.4|762.4|761.4|762.6|761.6|762.1|761.1|152
1716916200000|2024-05-28 17:10:00|762.3|761.3|762.4|761.4|762.6|761.6|761.9|760.9|89
1716916500000|2024-05-28 17:15:00|762.3|761.3|762.8|761.8|762.9|761.9|762.1|761.1|147
1716916800000|2024-05-28 17:20:00|762.6|761.6|763.4|762.4|763.6|762.6|762.6|761.6|109
1716917100000|2024-05-28 17:25:00|763.3|762.3|763.1|762.1|763.4|762.4|762.9|761.9|149
1716917400000|2024-05-28 17:30:00|762.9|761.9|762.5|761.5|763|762|762.1|761.1|1080
1716917700000|2024-05-28 17:35:00|762.4|761.4|762.6|761.6|762.6|761.6|762.1|761.1|425
1716918000000|2024-05-28 17:40:00|762.9|761.9|762.9|761.9|762.9|761.9|762.4|761.4|87
1716918300000|2024-05-28 17:45:00|762.8|761.8|762.9|761.9|763.1|762.1|762.6|761.6|109
1716918600000|2024-05-28 17:50:00|762.5|761.5|761.4|760.4|762.5|761.5|760.9|759.9|614
1716918900000|2024-05-28 17:55:00|761.3|760.3|760.8|759.8|761.4|760.4|760.6|759.6|181
1716919200000|2024-05-28 18:00:00|760.6|759.6|760.9|759.9|761.1|760.1|760.6|759.6|129
1716919500000|2024-05-28 18:05:00|760.8|759.8|760.6|759.6|761.1|760.1|760.4|759.4|206
1716919800000|2024-05-28 18:10:00|760.8|759.8|760.4|759.4|760.9|759.9|759.9|758.9|282
1716920100000|2024-05-28 18:15:00|760.3|759.3|760.6|759.6|760.8|759.8|760.1|759.1|109
1716920400000|2024-05-28 18:20:00|760.5|759.5|760.9|759.9|760.9|759.9|760.1|759.1|225
1716920700000|2024-05-28 18:25:00|761|760|761.4|760.4|761.6|760.6|760.6|759.6|1485
1716921000000|2024-05-28 18:30:00|761.5|760.5|762.9|761.9|762.9|761.9|761.5|760.5|270
1716921300000|2024-05-28 18:35:00|763.1|762.1|762.9|761.9|763.1|762.1|762.9|761.9|100
1716921600000|2024-05-28 18:40:00|763.1|762.1|763.4|762.4|763.4|762.4|763.1|762.1|143
1716921900000|2024-05-28 18:45:00|763.6|762.6|763.1|762.1|763.6|762.6|763.1|762.1|92
1716922200000|2024-05-28 18:50:00|763.3|762.3|763.6|762.6|763.8|762.8|763.1|762.1|94
1716922500000|2024-05-28 18:55:00|763.8|762.8|763.9|762.9|763.9|762.9|763.6|762.6|10
1716922800000|2024-05-28 19:00:00|764|763|764.1|763.1|764.1|763.1|763.9|762.9|32
1716923100000|2024-05-28 19:05:00|764|763|763.9|762.9|764.1|763.1|763.6|762.6|48
1716923400000|2024-05-28 19:10:00|763.8|762.8|763.9|762.9|763.9|762.9|763.6|762.6|43
1716923700000|2024-05-28 19:15:00|764|763|764.1|763.1|764.1|763.1|763.9|762.9|10
1716924000000|2024-05-28 19:20:00|764.3|763.3|764.4|763.4|764.4|763.4|764.1|763.1|41
1716924300000|2024-05-28 19:25:00|764.1|763.1|764.4|763.4|764.6|763.6|764.1|763.1|38
1716924600000|2024-05-28 19:30:00|764.3|763.3|764.1|763.1|764.4|763.4|764.1|763.1|44
1716924900000|2024-05-28 19:35:00|||||||||2
1716925200000|2024-05-28 19:40:00|764.3|763.3|764.4|763.4|764.4|763.4|764.1|763.1|16
1716925500000|2024-05-28 19:45:00|764.5|763.5|764.4|763.4|764.5|763.5|764.4|763.4|54
1716925800000|2024-05-28 19:50:00|764.1|763.1|764.1|763.1|764.1|763.1|763.9|762.9|34
1716926100000|2024-05-28 19:55:00|764.3|763.3|764.4|763.4|764.4|763.4|764.1|763.1|29
1716926400000|2024-05-28 20:00:00|764.3|763.3|764.1|763.1|764.4|763.4|764.1|763.1|35
1716926700000|2024-05-28 20:05:00|764.4|763.4|764.3|763.3|764.4|763.4|764.3|763.3|3
1716927000000|2024-05-28 20:10:00|764.4|763.4|764.4|763.4|764.4|763.4|764.4|763.4|1
1716927300000|2024-05-28 20:15:00|764.3|763.3|764.1|763.1|764.3|763.3|764.1|763.1|23
1716927600000|2024-05-28 20:20:00|764.3|763.3|764.4|763.4|764.4|763.4|764.3|763.3|39
1716927900000|2024-05-28 20:25:00|||||||||4
1716928200000|2024-05-28 20:30:00|764.1|763.1|764.4|763.4|764.4|763.4|764.1|763.1|30
1716928500000|2024-05-28 20:35:00|764.3|763.3|764.3|763.3|764.3|763.3|764.3|763.3|3
1716928800000|2024-05-28 20:40:00|764.4|763.4|764.4|763.4|764.4|763.4|764.4|763.4|0
1716929100000|2024-05-28 20:45:00|764.5|763.5|764.5|763.5|764.6|763.6|764.4|763.4|35
1716929400000|2024-05-28 20:50:00|764.6|763.6|764.8|763.8|764.9|763.9|764.4|763.4|51
1716929700000|2024-05-28 20:55:00|764.6|763.6|764.9|763.9|765|764|764.6|763.6|23
1716930000000|2024-05-28 21:00:00|764.8|763.8|765.6|762.6|765.9|763.8|764.8|762.5|0
1716930300000|2024-05-28 21:05:00|765.5|762.5|765.8|762.8|765.9|762.9|765.5|762.5|0
1716930900000|2024-05-28 21:15:00|765.9|762.9|765.9|762.9|765.9|762.9|765.9|762.9|189
1716931200000|2024-05-28 21:20:00|765.8|762.8|765.9|762.9|765.9|762.9|765.8|762.8|0
1716931500000|2024-05-28 21:25:00|764.8|763.8|764.8|763.8|764.8|763.8|764.8|763.8|0
1716932700000|2024-05-28 21:45:00|765.5|762.5|765.5|762.5|765.6|762.6|765.4|762.4|3
1716933000000|2024-05-28 21:50:00|765.6|762.6|764.8|763.8|765.6|763.8|764.8|762.5|0
1716933300000|2024-05-28 21:55:00|765.3|762.3|765.3|762.3|765.3|762.3|765.3|762.3|0
1716940800000|2024-05-29 00:00:00|765|764|765.1|764.1|765.3|764.3|765|764|27
1716941100000|2024-05-29 00:05:00|765.4|764.4|765.1|764.1|765.4|764.4|765.1|764.1|28
1716941400000|2024-05-29 00:10:00|764.9|763.9|765.1|764.1|765.1|764.1|764.8|763.8|31
1716941700000|2024-05-29 00:15:00|764.9|763.9|764.6|763.6|764.9|763.9|764.6|763.6|37
1716942000000|2024-05-29 00:20:00|764.8|763.8|764.9|763.9|764.9|763.9|764.8|763.8|5
1716942300000|2024-05-29 00:25:00|764.6|763.6|764.6|763.6|764.6|763.6|764.6|763.6|3
1716942600000|2024-05-29 00:30:00|764.8|763.8|764.6|763.6|764.8|763.8|764.6|763.6|3
1716942900000|2024-05-29 00:35:00|764.4|763.4|764.4|763.4|764.5|763.5|764.4|763.4|36
1716943200000|2024-05-29 00:40:00|764.6|763.6|764.6|763.6|764.6|763.6|764.6|763.6|4
1716943500000|2024-05-29 00:45:00|764.5|763.5|764.5|763.5|764.5|763.5|764.4|763.4|7
1716943800000|2024-05-29 00:50:00|764.4|763.4|764.6|763.6|764.6|763.6|764.4|763.4|2
1716944100000|2024-05-29 00:55:00|764.5|763.5|764.5|763.5|764.5|763.5|764.5|763.5|0
1716944400000|2024-05-29 01:00:00|764.4|763.4|764.4|763.4|764.8|763.8|764.4|763.4|2
1716944700000|2024-05-29 01:05:00|764.5|763.5|764.6|763.6|764.9|763.9|764.5|763.5|9
1716945000000|2024-05-29 01:10:00|764.4|763.4|764.4|763.4|764.6|763.6|764.3|763.3|13
1716945300000|2024-05-29 01:15:00|764.5|763.5|764.5|763.5|764.6|763.6|764.4|763.4|1
1716945600000|2024-05-29 01:20:00|764.4|763.4|764.5|763.5|764.6|763.6|764.3|763.3|0
1716945900000|2024-05-29 01:25:00|764.4|763.4|764.5|763.5|764.5|763.5|764.4|763.4|0
1716946200000|2024-05-29 01:30:00|764.6|763.6|764.6|763.6|764.8|763.8|764.6|763.6|0
1716946500000|2024-05-29 01:35:00|764.4|763.4|764|763|764.4|763.4|763.8|762.8|19
1716946800000|2024-05-29 01:40:00|764.1|763.1|764|763|764.1|763.1|763.9|762.9|1
1716947100000|2024-05-29 01:45:00|764.1|763.1|764|763|764.1|763.1|764|763|0
1716947400000|2024-05-29 01:50:00|764.1|763.1|764|763|764.1|763.1|763.9|762.9|0
1716947700000|2024-05-29 01:55:00|763.9|762.9|763.9|762.9|764|763|763.8|762.8|0
1716948000000|2024-05-29 02:00:00|764|763|763.9|762.9|764|763|763.9|762.9|0
1716948300000|2024-05-29 02:05:00|764|763|764.1|763.1|764.3|763.3|763.9|762.9|7
1716948600000|2024-05-29 02:10:00|764.3|763.3|764.1|763.1|764.3|763.3|764.1|763.1|1
1716948900000|2024-05-29 02:15:00|764|763|764.1|763.1|764.3|763.3|764|763|12
1716949200000|2024-05-29 02:20:00|764.4|763.4|764.4|763.4|764.4|763.4|764.4|763.4|32
1716949800000|2024-05-29 02:30:00|764.6|763.6|764.8|763.8|764.9|763.9|764.5|763.5|24
1716950100000|2024-05-29 02:35:00|764.9|763.9|764.4|763.4|764.9|763.9|764.4|763.4|6
1716950400000|2024-05-29 02:40:00|764.6|763.6|764.9|763.9|764.9|763.9|764.5|763.5|5
1716950700000|2024-05-29 02:45:00|764.6|763.6|764.5|763.5|764.6|763.6|764.3|763.3|47
1716951000000|2024-05-29 02:50:00|764.4|763.4|764.4|763.4|764.5|763.5|764.3|763.3|0
1716951300000|2024-05-29 02:55:00|764.3|763.3|764.4|763.4|764.4|763.4|764.3|763.3|0
1716951600000|2024-05-29 03:00:00|764.1|763.1|764.1|763.1|764.1|763.1|763.6|762.6|18
1716951900000|2024-05-29 03:05:00|764.3|763.3|764.4|763.4|764.4|763.4|764|763|1
1716952200000|2024-05-29 03:10:00|764.3|763.3|764.1|763.1|764.3|763.3|764|763|1
1716952500000|2024-05-29 03:15:00|764|763|764|763|764.1|763.1|764|763|0
1716952800000|2024-05-29 03:20:00|764.1|763.1|764|763|764.3|763.3|764|763|30
1716953100000|2024-05-29 03:25:00|764.3|763.3|764.1|763.1|764.3|763.3|764.1|763.1|452
1716953400000|2024-05-29 03:30:00|764.3|763.3|764.4|763.4|764.4|763.4|764.1|763.1|2
1716953700000|2024-05-29 03:35:00|764.6|763.6|764.5|763.5|764.6|763.6|764.5|763.5|2
1716954000000|2024-05-29 03:40:00|764.4|763.4|764.6|763.6|764.6|763.6|764.4|763.4|1
1716954300000|2024-05-29 03:45:00|764.5|763.5|764.4|763.4|764.6|763.6|764.4|763.4|8
1716954600000|2024-05-29 03:50:00|764.5|763.5|764.5|763.5|764.6|763.6|764.5|763.5|2
1716954900000|2024-05-29 03:55:00|764.4|763.4|764.4|763.4|764.4|763.4|764.4|763.4|0
1716955200000|2024-05-29 04:00:00|764.5|763.5|764.4|763.4|764.5|763.5|764.4|763.4|0
1716955500000|2024-05-29 04:05:00|764.1|763.1|764.1|763.1|764.1|763.1|764.1|763.1|2
1716955800000|2024-05-29 04:10:00|764.3|763.3|764.4|763.4|764.4|763.4|764.3|763.3|5
1716956100000|2024-05-29 04:15:00|764.3|763.3|764.5|763.5|764.5|763.5|764.3|763.3|0
1716956400000|2024-05-29 04:20:00|764.4|763.4|764.4|763.4|764.4|763.4|764.3|763.3|1
1716956700000|2024-05-29 04:25:00|764.3|763.3|764.4|763.4|764.4|763.4|764.3|763.3|0
1716957300000|2024-05-29 04:35:00|764.6|763.6|764.9|763.9|764.9|763.9|764.6|763.6|18
1716957600000|2024-05-29 04:40:00|764.8|763.8|764.6|763.6|764.9|763.9|764.6|763.6|0
1716958200000|2024-05-29 04:50:00|764.5|763.5|764.5|763.5|764.5|763.5|764.5|763.5|3
1716958500000|2024-05-29 04:55:00|764.6|763.6|764.6|763.6|764.6|763.6|764.6|763.6|1
1716958800000|2024-05-29 05:00:00|764.5|763.5|764.5|763.5|764.6|763.6|764.4|763.4|3
1716959100000|2024-05-29 05:05:00|764.6|763.6|764.6|763.6|764.6|763.6|764.5|763.5|6
1716960600000|2024-05-29 05:30:00|764.8|763.8|764.1|763.1|764.8|763.8|763.9|762.9|12
1716960900000|2024-05-29 05:35:00|764.3|763.3|764.5|763.5|764.6|763.6|764.1|763.1|5
1716961200000|2024-05-29 05:40:00|764.4|763.4|764.3|763.3|764.4|763.4|764|763|0
1716961500000|2024-05-29 05:45:00|764.1|763.1|764.8|763.8|764.9|763.9|764.1|763.1|19
1716961800000|2024-05-29 05:50:00|764.9|763.9|764.6|763.6|764.9|763.9|764.6|763.6|21
1716962100000|2024-05-29 05:55:00|764.5|763.5|764.5|763.5|764.6|763.6|764.5|763.5|3
1716962400000|2024-05-29 06:00:00|764.4|763.4|763.8|762.8|764.6|763.6|763.6|762.6|37
1716962700000|2024-05-29 06:05:00|763.6|762.6|763.9|762.9|764.6|763.6|763.6|762.6|166
1716963000000|2024-05-29 06:10:00|764|763|764.1|763.1|764.3|763.3|763.9|762.9|25
1716963300000|2024-05-29 06:15:00|763.9|762.9|764.1|763.1|764.3|763.3|763.6|762.6|35
1716963600000|2024-05-29 06:20:00|764.3|763.3|764.4|763.4|764.9|763.9|764.1|763.1|113
1716963900000|2024-05-29 06:25:00|764.3|763.3|764.1|763.1|764.4|763.4|763.9|762.9|34
1716964200000|2024-05-29 06:30:00|764.3|763.3|764.4|763.4|764.6|763.6|764.1|763.1|45
1716964500000|2024-05-29 06:35:00|764.6|763.6|765.1|764.1|765.1|764.1|764.6|763.6|363
1716964800000|2024-05-29 06:40:00|765.3|764.3|765.1|764.1|765.4|764.4|765.1|764.1|45
1716965100000|2024-05-29 06:45:00|765.3|764.3|765.4|764.4|765.9|764.9|765.1|764.1|147
1716965400000|2024-05-29 06:50:00|765.5|764.5|765.4|764.4|765.9|764.9|765.4|764.4|692
1716965700000|2024-05-29 06:55:00|765.3|764.3|765.4|764.4|765.9|764.9|765.1|764.1|102
1716966000000|2024-05-29 07:00:00|765.5|764.5|765.6|764.6|766.1|765.1|765.1|764.1|325
1716966300000|2024-05-29 07:05:00|765.9|764.9|765.9|764.9|765.9|764.9|765.4|764.4|209
1716966600000|2024-05-29 07:10:00|766|765|766.1|765.1|766.1|765.1|765.6|764.6|544
1716966900000|2024-05-29 07:15:00|766.3|765.3|766.1|765.1|766.3|765.3|765.9|764.9|132
1716967200000|2024-05-29 07:20:00|765.9|764.9|765.6|764.6|765.9|764.9|765.3|764.3|109
1716967500000|2024-05-29 07:25:00|765.4|764.4|765.1|764.1|765.6|764.6|764.9|763.9|96
1716967800000|2024-05-29 07:30:00|765.4|764.4|765.6|764.6|765.6|764.6|765.1|764.1|140
1716968100000|2024-05-29 07:35:00|765.4|764.4|764.9|763.9|765.6|764.6|764.9|763.9|167
1716968400000|2024-05-29 07:40:00|765.1|764.1|766.1|765.1|766.1|765.1|765.1|764.1|1064
1716968700000|2024-05-29 07:45:00|765.9|764.9|766.9|765.9|767.1|766.1|765.9|764.9|424
1716969000000|2024-05-29 07:50:00|766.6|765.6|767.4|766.4|767.4|766.4|766.6|765.6|212
1716969300000|2024-05-29 07:55:00|767.3|766.3|766.4|765.4|767.4|766.4|765.9|764.9|239
1716969600000|2024-05-29 08:00:00|766.6|765.6|768.1|767.1|768.4|767.4|766.6|765.6|723
1716969900000|2024-05-29 08:05:00|768.3|767.3|768.1|767.1|768.4|767.4|767.6|766.6|556
1716970200000|2024-05-29 08:10:00|768.3|767.3|768.6|767.6|768.9|767.9|768.1|767.1|586
1716970500000|2024-05-29 08:15:00|768.4|767.4|769.4|768.4|769.4|768.4|768.1|767.1|936
1716970800000|2024-05-29 08:20:00|769.1|768.1|768.4|767.4|769.1|768.1|768.1|767.1|745
1716971100000|2024-05-29 08:25:00|768.1|767.1|766.4|765.4|768.1|767.1|765.9|764.9|3795
1716971400000|2024-05-29 08:30:00|766.1|765.1|767.4|766.4|767.6|766.6|766.1|765.1|886
1716971700000|2024-05-29 08:35:00|767.1|766.1|767.3|766.3|767.9|766.9|767.1|766.1|1206
1716972000000|2024-05-29 08:40:00|767.1|766.1|768.1|767.1|768.4|767.4|767.1|766.1|504
1716972300000|2024-05-29 08:45:00|768.4|767.4|768.1|767.1|768.6|767.6|767.9|766.9|308
1716972600000|2024-05-29 08:50:00|768.4|767.4|768.1|767.1|768.4|767.4|767.9|766.9|1466
1716972900000|2024-05-29 08:55:00|767.9|766.9|767.9|766.9|768.1|767.1|767.6|766.6|1946
1716973200000|2024-05-29 09:00:00|768.1|767.1|767.9|766.9|768.6|767.6|767.9|766.9|338
1716973500000|2024-05-29 09:05:00|768.1|767.1|767.9|766.9|768.4|767.4|767.9|766.9|219
1716973800000|2024-05-29 09:10:00|768.1|767.1|768.6|767.6|768.9|767.9|767.9|766.9|278
1716974100000|2024-05-29 09:15:00|768.8|767.8|768.9|767.9|768.9|767.9|768.5|767.5|149
1716974400000|2024-05-29 09:20:00|768.6|767.6|768.4|767.4|768.9|767.9|768.4|767.4|448
1716974700000|2024-05-29 09:25:00|768.6|767.6|768.4|767.4|768.6|767.6|768.1|767.1|231
1716975000000|2024-05-29 09:30:00|768.5|767.5|768.4|767.4|768.9|767.9|768.4|767.4|136
1716975300000|2024-05-29 09:35:00|768.1|767.1|768.1|767.1|768.4|767.4|767.9|766.9|125
1716975600000|2024-05-29 09:40:00|767.9|766.9|767.9|766.9|768|767|767.6|766.6|751
1716975900000|2024-05-29 09:45:00|767.6|766.6|768.4|767.4|768.6|767.6|767.6|766.6|137
1716976200000|2024-05-29 09:50:00|768.1|767.1|767.6|766.6|768.4|767.4|767.6|766.6|127
1716976500000|2024-05-29 09:55:00|767.9|766.9|768.5|767.5|768.6|767.6|767.6|766.6|161
1716976800000|2024-05-29 10:00:00|768.6|767.6|768.1|767.1|768.9|767.9|768.1|767.1|125
1716977100000|2024-05-29 10:05:00|768|767|768.1|767.1|768.4|767.4|767.8|766.8|213
1716977400000|2024-05-29 10:10:00|767.9|766.9|767.4|766.4|768.1|767.1|767.4|766.4|353
1716977700000|2024-05-29 10:15:00|767.6|766.6|766.9|765.9|767.9|766.9|766.9|765.9|226
1716978000000|2024-05-29 10:20:00|766.6|765.6|766.6|765.6|766.9|765.9|766.4|765.4|905
1716978300000|2024-05-29 10:25:00|766.9|765.9|766.4|765.4|766.9|765.9|766.1|765.1|345
1716978600000|2024-05-29 10:30:00|766.3|765.3|765.6|764.6|766.4|765.4|765.6|764.6|280
1716978900000|2024-05-29 10:35:00|765.4|764.4|765.1|764.1|765.5|764.5|765.1|764.1|338
1716979200000|2024-05-29 10:40:00|765.4|764.4|765.4|764.4|765.4|764.4|765.4|764.4|31
1716979500000|2024-05-29 10:45:00|765.1|764.1|765.1|764.1|765.4|764.4|765.1|764.1|153
1716979800000|2024-05-29 10:50:00|765.4|764.4|765.9|764.9|765.9|764.9|765.1|764.1|219
1716980100000|2024-05-29 10:55:00|765.6|764.6|765.6|764.6|765.9|764.9|765.6|764.6|187
1716980400000|2024-05-29 11:00:00|765.5|764.5|765.4|764.4|765.6|764.6|765.1|764.1|119
1716980700000|2024-05-29 11:05:00|765.1|764.1|764.9|763.9|765.1|764.1|764.9|763.9|164
1716981000000|2024-05-29 11:10:00|765|764|764.6|763.6|765.1|764.1|764.6|763.6|3478
1716981300000|2024-05-29 11:15:00|764.4|763.4|764.4|763.4|764.9|763.9|764.4|763.4|167
1716981600000|2024-05-29 11:20:00|764.6|763.6|764.4|763.4|764.9|763.9|764.4|763.4|283
1716981900000|2024-05-29 11:25:00|764.5|763.5|764.4|763.4|764.9|763.9|764.4|763.4|130
1716982200000|2024-05-29 11:30:00|764.5|763.5|765.1|764.1|765.1|764.1|764.5|763.5|3098
1716982500000|2024-05-29 11:35:00|764.9|763.9|764.4|763.4|764.9|763.9|764.1|763.1|630
1716982800000|2024-05-29 11:40:00|764.1|763.1|763.9|762.9|764.4|763.4|763.6|762.6|505
1716983100000|2024-05-29 11:45:00|763.8|762.8|763.6|762.6|763.9|762.9|763.4|762.4|292
1716983400000|2024-05-29 11:50:00|763.4|762.4|763.9|762.9|763.9|762.9|763.4|762.4|125
1716983700000|2024-05-29 11:55:00|764.1|763.1|764.1|763.1|764.4|763.4|763.9|762.9|271
1716984000000|2024-05-29 12:00:00|763.9|762.9|763.9|762.9|764|763|763.4|762.4|282
1716984300000|2024-05-29 12:05:00|763.6|762.6|763.4|762.4|764.1|763.1|763.4|762.4|226
1716984600000|2024-05-29 12:10:00|763.5|762.5|763.6|762.6|763.9|762.9|763.1|762.1|187
1716984900000|2024-05-29 12:15:00|763.5|762.5|763.6|762.6|763.9|762.9|763.4|762.4|163
1716985200000|2024-05-29 12:20:00|763.8|762.8|763.6|762.6|763.8|762.8|763.4|762.4|119
1716985500000|2024-05-29 12:25:00|763.4|762.4|763.4|762.4|763.6|762.6|763.1|762.1|301
1716985800000|2024-05-29 12:30:00|763.5|762.5|763.6|762.6|763.9|762.9|763.4|762.4|228
1716986100000|2024-05-29 12:35:00|763.4|762.4|763.9|762.9|763.9|762.9|763.4|762.4|914
1716986400000|2024-05-29 12:40:00|763.8|762.8|763.6|762.6|763.9|762.9|763.1|762.1|473
1716986700000|2024-05-29 12:45:00|763.4|762.4|762.6|761.6|763.9|762.9|762.6|761.6|436
1716987000000|2024-05-29 12:50:00|762.9|761.9|761.4|760.4|762.9|761.9|761.4|760.4|1280
1716987300000|2024-05-29 12:55:00|761.5|760.5|761.4|760.4|761.9|760.9|761.1|760.1|576
1716987600000|2024-05-29 13:00:00|761.1|760.1|761.6|760.6|761.6|760.6|760.9|759.9|813
1716987900000|2024-05-29 13:05:00|761.4|760.4|762.4|761.4|762.4|761.4|761.1|760.1|439
1716988200000|2024-05-29 13:10:00|762.1|761.1|762.4|761.4|762.6|761.6|761.4|760.4|620
1716988500000|2024-05-29 13:15:00|762.1|761.1|761.6|760.6|762.4|761.4|761.4|760.4|124
1716988800000|2024-05-29 13:20:00|761.5|760.5|761.1|760.1|761.9|760.9|760.6|759.6|1075
1716989100000|2024-05-29 13:25:00|760.9|759.9|761.4|760.4|762.1|761.1|760.9|759.9|3076
1716989400000|2024-05-29 13:30:00|761.1|760.1|760.1|759.1|761.4|760.4|760.1|759.1|2196
1716989700000|2024-05-29 13:35:00|760.4|759.4|759.9|758.9|760.6|759.6|759.4|758.4|531
1716990000000|2024-05-29 13:40:00|759.8|758.8|758.9|757.9|759.9|758.9|758.8|757.8|562
1716990300000|2024-05-29 13:45:00|759.1|758.1|757.6|756.6|759.4|758.4|756.6|755.6|1001
1716990600000|2024-05-29 13:50:00|757.5|756.5|758.1|757.1|758.6|757.6|757.4|756.4|1219
1716990900000|2024-05-29 13:55:00|758.4|757.4|758.4|757.4|758.6|757.6|757.5|756.5|1081
1716991200000|2024-05-29 14:00:00|758.1|757.1|759.6|758.6|760.4|759.4|757.6|756.6|2340
1716991500000|2024-05-29 14:05:00|759.4|758.4|758.9|757.9|759.4|758.4|758|757|489
1716991800000|2024-05-29 14:10:00|758.8|757.8|758|757|758.9|757.9|757.9|756.9|428
1716992100000|2024-05-29 14:15:00|758.1|757.1|756.6|755.6|758.4|757.4|756.6|755.6|1428
1716992400000|2024-05-29 14:20:00|756.9|755.9|757.3|756.3|757.6|756.6|756.4|755.4|870
1716992700000|2024-05-29 14:25:00|757.4|756.4|756.6|755.6|757.6|756.6|756.6|755.6|576
1716993000000|2024-05-29 14:30:00|756.8|755.8|756.1|755.1|756.9|755.9|755.4|754.4|1245
1716993300000|2024-05-29 14:35:00|755.9|754.9|757.6|756.6|757.6|756.6|755.9|754.9|2356
1716993600000|2024-05-29 14:40:00|757.9|756.9|756.3|755.3|758.4|757.4|755.9|754.9|433
1716993900000|2024-05-29 14:45:00|756.1|755.1|755.4|754.4|756.4|755.4|755.4|754.4|504
1716994200000|2024-05-29 14:50:00|755.6|754.6|755.6|754.6|756.1|755.1|755.6|754.6|403
1716994500000|2024-05-29 14:55:00|755.4|754.4|755.4|754.4|755.9|754.9|753.6|752.6|1578
1716994800000|2024-05-29 15:00:00|755.3|754.3|754.4|753.4|755.4|754.4|754.1|753.1|764
1716995100000|2024-05-29 15:05:00|754.3|753.3|754.6|753.6|754.6|753.6|753.6|752.6|937
1716995400000|2024-05-29 15:10:00|754.4|753.4|755.4|754.4|755.4|754.4|754.4|753.4|1361
1716995700000|2024-05-29 15:15:00|755.1|754.1|755.6|754.6|756.1|755.1|755.1|754.1|1135
1716996000000|2024-05-29 15:20:00|755.5|754.5|754.1|753.1|755.9|754.9|754.1|753.1|917
1716996300000|2024-05-29 15:25:00|754.4|753.4|753.9|752.9|754.9|753.9|753.6|752.6|5150
1716996600000|2024-05-29 15:30:00|754.1|753.1|754.1|753.1|754.4|753.4|753.4|752.4|737
1716996900000|2024-05-29 15:35:00|754.4|753.4|753.6|752.6|754.4|753.4|753.5|752.5|274
1716997200000|2024-05-29 15:40:00|753.9|752.9|753.6|752.6|753.9|752.9|753.1|752.1|271
1716997500000|2024-05-29 15:45:00|753.5|752.5|753.4|752.4|753.9|752.9|753.1|752.1|365
1716997800000|2024-05-29 15:50:00|753.1|752.1|753.1|752.1|753.9|752.9|752.9|751.9|179
1716998100000|2024-05-29 15:55:00|753.3|752.3|753.4|752.4|753.9|752.9|752.9|751.9|333
1716998400000|2024-05-29 16:00:00|753.1|752.1|754.1|753.1|754.4|753.4|753.1|752.1|115
1716998700000|2024-05-29 16:05:00|753.9|752.9|753.6|752.6|754.1|753.1|753.6|752.6|86
1716999000000|2024-05-29 16:10:00|753.8|752.8|753.1|752.1|753.9|752.9|753.1|752.1|174
1716999300000|2024-05-29 16:15:00|753.4|752.4|753.6|752.6|753.6|752.6|753.1|752.1|126
1716999600000|2024-05-29 16:20:00|753.9|752.9|753.9|752.9|754.4|753.4|753.6|752.6|218
1716999900000|2024-05-29 16:25:00|753.6|752.6|753.4|752.4|754.1|753.1|753.4|752.4|277
1717000200000|2024-05-29 16:30:00|753.6|752.6|753.6|752.6|753.9|752.9|753.1|752.1|205
1717000500000|2024-05-29 16:35:00|753.5|752.5|753.3|752.3|753.5|752.5|753.1|752.1|695
1717000800000|2024-05-29 16:40:00|753.1|752.1|753.1|752.1|753.3|752.3|752.9|751.9|50
1717001100000|2024-05-29 16:45:00|753.4|752.4|753.6|752.6|754.1|753.1|753.4|752.4|128
1717001400000|2024-05-29 16:50:00|753.9|752.9|753.5|752.5|754.1|753.1|753.5|752.5|74
1717001700000|2024-05-29 16:55:00|753.6|752.6|753.4|752.4|753.6|752.6|753.4|752.4|242
1717002000000|2024-05-29 17:00:00|753.6|752.6|753.6|752.6|753.9|752.9|753.4|752.4|79
1717002300000|2024-05-29 17:05:00|753.9|752.9|753.1|752.1|753.9|752.9|752.9|751.9|258
1717002600000|2024-05-29 17:10:00|753.4|752.4|753.6|752.6|753.6|752.6|753.1|752.1|133
1717002900000|2024-05-29 17:15:00|753.4|752.4|753.5|752.5|753.6|752.6|752.9|751.9|52
1717003200000|2024-05-29 17:20:00|753.4|752.4|753.1|752.1|753.6|752.6|752.9|751.9|140
1717003500000|2024-05-29 17:25:00|753.3|752.3|752.9|751.9|753.3|752.3|752.9|751.9|90
1717003800000|2024-05-29 17:30:00|753|752|753.1|752.1|753.4|752.4|752.9|751.9|57
1717004100000|2024-05-29 17:35:00|753.3|752.3|753.4|752.4|753.6|752.6|752.9|751.9|55
1717004400000|2024-05-29 17:40:00|753.5|752.5|753.4|752.4|753.8|752.8|753.1|752.1|51
1717004700000|2024-05-29 17:45:00|753.3|752.3|753.9|752.9|754.1|753.1|753.1|752.1|371
1717005000000|2024-05-29 17:50:00|753.8|752.8|753.6|752.6|753.9|752.9|753.4|752.4|74
1717005300000|2024-05-29 17:55:00|753.5|752.5|753.6|752.6|753.9|752.9|753.4|752.4|2419
1717005600000|2024-05-29 18:00:00|753.9|752.9|753.6|752.6|754.1|753.1|753.5|752.5|4748
1717005900000|2024-05-29 18:05:00|753.4|752.4|753.4|752.4|753.6|752.6|752.9|751.9|2309
1717006200000|2024-05-29 18:10:00|753.1|752.1|753.1|752.1|753.4|752.4|752.9|751.9|181
1717006500000|2024-05-29 18:15:00|752.9|751.9|753.6|752.6|753.9|752.9|752.9|751.9|374
1717006800000|2024-05-29 18:20:00|753.5|752.5|753.6|752.6|753.6|752.6|753.1|752.1|690
1717007100000|2024-05-29 18:25:00|753.4|752.4|753.4|752.4|753.9|752.9|752.9|751.9|1851
1717007400000|2024-05-29 18:30:00|753.6|752.6|752.9|751.9|753.6|752.6|752.6|751.6|447
1717007700000|2024-05-29 18:35:00|752.6|751.6|751.9|750.9|752.6|751.6|751.9|750.9|175
1717008000000|2024-05-29 18:40:00|752|751|751.6|750.6|752.1|751.1|751.6|750.6|408
1717008300000|2024-05-29 18:45:00|751.9|750.9|751.6|750.6|751.9|750.9|751.6|750.6|341
1717008600000|2024-05-29 18:50:00|751.8|750.8|751.9|750.9|752.1|751.1|751.6|750.6|38
1717008900000|2024-05-29 18:55:00|752|751|751.6|750.6|752.1|751.1|751.6|750.6|79
1717009200000|2024-05-29 19:00:00|751.4|750.4|751.4|750.4|751.5|750.5|751.4|750.4|877
1717009500000|2024-05-29 19:05:00|751.5|750.5|751.6|750.6|751.6|750.6|751.4|750.4|172
1717009800000|2024-05-29 19:10:00|751.8|750.8|751.9|750.9|751.9|750.9|751.6|750.6|50
1717010100000|2024-05-29 19:15:00|752.1|751.1|751.9|750.9|752.1|751.1|751.6|750.6|58
1717010400000|2024-05-29 19:20:00|751.8|750.8|751.6|750.6|751.8|750.8|751.6|750.6|62
1717010700000|2024-05-29 19:25:00|751.4|750.4|751.6|750.6|751.6|750.6|751.4|750.4|78
1717011000000|2024-05-29 19:30:00|751.9|750.9|751.6|750.6|751.9|750.9|751.6|750.6|43
1717011300000|2024-05-29 19:35:00|751.9|750.9|751.9|750.9|751.9|750.9|751.9|750.9|59
1717011600000|2024-05-29 19:40:00|751.8|750.8|751.6|750.6|751.9|750.9|751.5|750.5|68
1717011900000|2024-05-29 19:45:00|751.8|750.8|751.4|750.4|751.9|750.9|751.4|750.4|108
1717012200000|2024-05-29 19:50:00|751.3|750.3|751.1|750.1|751.4|750.4|750.9|749.9|154
1717012500000|2024-05-29 19:55:00|751|750|751.1|750.1|751.1|750.1|751|750|47
1717012800000|2024-05-29 20:00:00|751.3|750.3|751.4|750.4|751.4|750.4|751.1|750.1|113
1717013100000|2024-05-29 20:05:00|751.1|750.1|751.1|750.1|751.1|750.1|751.1|750.1|20
1717013400000|2024-05-29 20:10:00|751|750|751.1|750.1|751.1|750.1|751|750|33
1717013700000|2024-05-29 20:15:00|751.4|750.4|751|750|751.4|750.4|751|750|97
1717014000000|2024-05-29 20:20:00|751.1|750.1|751.3|750.3|751.4|750.4|751|750|27
1717014300000|2024-05-29 20:25:00|751.1|750.1|751.1|750.1|751.1|750.1|750.9|749.9|63
1717014600000|2024-05-29 20:30:00|751.6|750.6|752.3|751.3|752.4|751.4|750.9|749.9|661
1717014900000|2024-05-29 20:35:00|752.1|751.1|752.4|751.4|752.6|751.6|751.6|750.6|67
1717015200000|2024-05-29 20:40:00|752.3|751.3|752.3|751.3|752.4|751.4|752|751|83
1717015500000|2024-05-29 20:45:00|752.4|751.4|751.4|750.4|752.4|751.4|751.3|750.3|50
1717015800000|2024-05-29 20:50:00|751.3|750.3|751.4|750.4|751.5|750.5|751.1|750.1|26
1717016100000|2024-05-29 20:55:00|751.3|750.3|751.3|750.3|752|751|751.3|750.3|20
1717016400000|2024-05-29 21:00:00|752.5|749.5|752.5|749.5|752.9|749.9|752.4|749.4|0
1717016700000|2024-05-29 21:05:00|752.4|749.4|752.6|749.6|752.6|749.6|752.4|749.4|0
1717017000000|2024-05-29 21:10:00|752.5|749.5|752.6|749.6|752.9|749.9|752.5|749.5|0
1717017300000|2024-05-29 21:15:00|752.5|749.5|752.6|749.6|752.8|749.8|752.5|749.5|0
1717017600000|2024-05-29 21:20:00|752.9|749.9|752.8|749.8|752.9|749.9|752.5|749.5|0
1717018800000|2024-05-29 21:40:00|752.6|749.6|751.3|750.3|752.6|750.3|751|749.6|0
1717019100000|2024-05-29 21:45:00|751.1|750.1|751.1|750.1|751.1|750.1|751.1|750.1|1
1717027200000|2024-05-30 00:00:00|751|750|750.6|749.6|751.1|750.1|750.6|749.6|37
1717027500000|2024-05-30 00:05:00|750.4|749.4|750.4|749.4|750.4|749.4|750.1|749.1|46
1717027800000|2024-05-30 00:10:00|750.3|749.3|750.6|749.6|750.6|749.6|750.3|749.3|3
1717028100000|2024-05-30 00:15:00|750.8|749.8|750.4|749.4|750.8|749.8|750.1|749.1|7
1717028400000|2024-05-30 00:20:00|750.3|749.3|750.4|749.4|750.4|749.4|750.3|749.3|50
1717028700000|2024-05-30 00:25:00|||||||||1
1717029000000|2024-05-30 00:30:00|750.3|749.3|750.4|749.4|750.4|749.4|750.3|749.3|4
1717029600000|2024-05-30 00:40:00|750.6|749.6|750.6|749.6|750.6|749.6|750.6|749.6|25
1717029900000|2024-05-30 00:45:00|750.5|749.5|751.3|750.3|751.3|750.3|750.5|749.5|7
1717030200000|2024-05-30 00:50:00|751.1|750.1|750.9|749.9|751.3|750.3|750.6|749.6|13
1717030500000|2024-05-30 00:55:00|750.8|749.8|751.1|750.1|751.1|750.1|750.8|749.8|16
1717030800000|2024-05-30 01:00:00|751|750|751.6|750.6|751.6|750.6|750.8|749.8|30
1717031100000|2024-05-30 01:05:00|751.8|750.8|751.8|750.8|751.9|750.9|751.5|750.5|8
1717031400000|2024-05-30 01:10:00|751.9|750.9|752.1|751.1|752.1|751.1|751.6|750.6|90
1717031700000|2024-05-30 01:15:00|752|751|752.1|751.1|752.3|751.3|752|751|21
1717032000000|2024-05-30 01:20:00|752|751|751.9|750.9|752.3|751.3|751.8|750.8|9
1717032300000|2024-05-30 01:25:00|752|751|752|751|752.1|751.1|751.4|750.4|152
1717032600000|2024-05-30 01:30:00|751.9|750.9|751.9|750.9|752.1|751.1|751.5|750.5|6
1717032900000|2024-05-30 01:35:00|751.8|750.8|752.4|751.4|752.6|751.6|751.5|750.5|13
1717033200000|2024-05-30 01:40:00|752.3|751.3|751.6|750.6|752.4|751.4|750.8|749.8|51
1717033500000|2024-05-30 01:45:00|751.4|750.4|752|751|752.4|751.4|751.4|750.4|10
1717033800000|2024-05-30 01:50:00|751.9|750.9|751.8|750.8|752.1|751.1|751.3|750.3|2
1717034100000|2024-05-30 01:55:00|751.9|750.9|752.1|751.1|752.4|751.4|751.6|750.6|1
1717034400000|2024-05-30 02:00:00|752|751|752.1|751.1|752.3|751.3|751.9|750.9|0
1717034700000|2024-05-30 02:05:00|752|751|752.3|751.3|752.4|751.4|752|751|3
1717035000000|2024-05-30 02:10:00|752.1|751.1|752.4|751.4|752.5|751.5|752.1|751.1|3
1717035300000|2024-05-30 02:15:00|752.3|751.3|752|751|752.3|751.3|751.9|750.9|23
1717035600000|2024-05-30 02:20:00|752.1|751.1|751.9|750.9|752.1|751.1|751.8|750.8|4
1717035900000|2024-05-30 02:25:00|751.8|750.8|751.6|750.6|751.9|750.9|751.5|750.5|6
1717036200000|2024-05-30 02:30:00|751.5|750.5|751.4|750.4|751.6|750.6|751.4|750.4|3
1717036500000|2024-05-30 02:35:00|751.3|750.3|751.4|750.4|751.4|750.4|750.9|749.9|8
1717036800000|2024-05-30 02:40:00|751.6|750.6|750.9|749.9|751.6|750.6|750.8|749.8|18
1717037100000|2024-05-30 02:45:00|750.8|749.8|750.9|749.9|751.1|750.1|750.8|749.8|5
1717037400000|2024-05-30 02:50:00|750.8|749.8|751.1|750.1|751.1|750.1|750.6|749.6|4
1717037700000|2024-05-30 02:55:00|751.4|750.4|751.5|750.5|751.6|750.6|751.4|750.4|67
1717038000000|2024-05-30 03:00:00|751.6|750.6|751.4|750.4|751.6|750.6|751.3|750.3|0
1717038300000|2024-05-30 03:05:00|751.1|750.1|751.4|750.4|751.4|750.4|751|750|6
1717038600000|2024-05-30 03:10:00|751.5|750.5|751.4|750.4|751.6|750.6|751.4|750.4|1
1717038900000|2024-05-30 03:15:00|751.5|750.5|751.6|750.6|751.6|750.6|751.5|750.5|6
1717039200000|2024-05-30 03:20:00|751.8|750.8|751.1|750.1|751.8|750.8|751.1|750.1|11
1717039500000|2024-05-30 03:25:00|751.3|750.3|751.1|750.1|751.4|750.4|751|750|1
1717039800000|2024-05-30 03:30:00|751.3|750.3|751.4|750.4|751.4|750.4|751.1|750.1|0
1717040400000|2024-05-30 03:40:00|751.6|750.6|751.6|750.6|751.6|750.6|751.4|750.4|10
1717040700000|2024-05-30 03:45:00|751.9|750.9|751.9|750.9|751.9|750.9|751.9|750.9|5
1717041000000|2024-05-30 03:50:00|751.8|750.8|751.5|750.5|751.8|750.8|751.5|750.5|7
1717041300000|2024-05-30 03:55:00|751.4|750.4|751.9|750.9|751.9|750.9|751.4|750.4|11
1717041600000|2024-05-30 04:00:00|751.8|750.8|751.8|750.8|751.8|750.8|751.8|750.8|1
1717042200000|2024-05-30 04:10:00|751.9|750.9|751.9|750.9|751.9|750.9|751.9|750.9|3
1717042500000|2024-05-30 04:15:00|752.1|751.1|752.1|751.1|752.1|751.1|752.1|751.1|14
1717042800000|2024-05-30 04:20:00|752|751|751.9|750.9|752.1|751.1|751.9|750.9|14
1717043100000|2024-05-30 04:25:00|751.8|750.8|751.5|750.5|751.9|750.9|751.5|750.5|23
1717043400000|2024-05-30 04:30:00|751.4|750.4|750.9|749.9|751.4|750.4|750.3|749.3|153
1717043700000|2024-05-30 04:35:00|751|750|751|750|751|750|750.8|749.8|1
1717044000000|2024-05-30 04:40:00|750.9|749.9|751|750|751|750|750.9|749.9|1
1717044300000|2024-05-30 04:45:00|750.9|749.9|750.9|749.9|750.9|749.9|750.8|749.8|6
1717044600000|2024-05-30 04:50:00|751|750|750.8|749.8|751|750|750.6|749.6|3
1717044900000|2024-05-30 04:55:00|750.6|749.6|750.8|749.8|750.9|749.9|750.6|749.6|2
1717045200000|2024-05-30 05:00:00|750.6|749.6|750.1|749.1|750.6|749.6|750.1|749.1|42
1717045500000|2024-05-30 05:05:00|750.3|749.3|750.4|749.4|750.5|749.5|750.1|749.1|4
1717045800000|2024-05-30 05:10:00|750.3|749.3|750.1|749.1|750.3|749.3|750|749|22
1717046100000|2024-05-30 05:15:00|750.3|749.3|750.4|749.4|750.4|749.4|749.9|748.9|43
1717046400000|2024-05-30 05:20:00|750.3|749.3|750|749|750.3|749.3|749.9|748.9|2
1717046700000|2024-05-30 05:25:00|749.9|748.9|749.9|748.9|750|749|749.9|748.9|1
1717047000000|2024-05-30 05:30:00|749.6|748.6|749.6|748.6|750|749|749.5|748.5|85
1717047300000|2024-05-30 05:35:00|749.8|748.8|749.9|748.9|749.9|748.9|749.5|748.5|5
1717047600000|2024-05-30 05:40:00|749.8|748.8|749.6|748.6|749.9|748.9|749.4|748.4|808
1717047900000|2024-05-30 05:45:00|749.8|748.8|749.4|748.4|749.8|748.8|749.4|748.4|3
1717048200000|2024-05-30 05:50:00|749.5|748.5|749.4|748.4|749.5|748.5|749.3|748.3|8
1717048500000|2024-05-30 05:55:00|749.5|748.5|749|748|749.5|748.5|749|748|19
1717048800000|2024-05-30 06:00:00|749.1|748.1|749.4|748.4|749.4|748.4|748.9|747.9|352
1717049100000|2024-05-30 06:05:00|749.6|748.6|749.6|748.6|749.6|748.6|749.3|748.3|19
1717049400000|2024-05-30 06:10:00|749.5|748.5|749.9|748.9|750|749|749.5|748.5|129
1717049700000|2024-05-30 06:15:00|749.6|748.6|750|749|750.1|749.1|749.6|748.6|16
1717050000000|2024-05-30 06:20:00|749.9|748.9|750.1|749.1|750.1|749.1|749.9|748.9|6
1717050300000|2024-05-30 06:25:00|749.9|748.9|749.6|748.6|750.1|749.1|749.1|748.1|83
1717050600000|2024-05-30 06:30:00|749.4|748.4|750|749|750.6|749.6|749.4|748.4|144
1717050900000|2024-05-30 06:35:00|749.9|748.9|749.6|748.6|750.1|749.1|749.4|748.4|127
1717051200000|2024-05-30 06:40:00|749.8|748.8|749.1|748.1|749.9|748.9|749.1|748.1|570
1717051500000|2024-05-30 06:45:00|748.9|747.9|748.9|747.9|749.4|748.4|748.6|747.6|319
1717051800000|2024-05-30 06:50:00|749|748|748.9|747.9|749.1|748.1|748.8|747.8|61
1717052100000|2024-05-30 06:55:00|749|748|748.9|747.9|749|748|748.8|747.8|52
1717052400000|2024-05-30 07:00:00|748.6|747.6|748.4|747.4|748.9|747.9|748.3|747.3|248
1717052700000|2024-05-30 07:05:00|748.6|747.6|749.4|748.4|749.6|748.6|748.4|747.4|314
1717053000000|2024-05-30 07:10:00|749.1|748.1|749.9|748.9|749.9|748.9|749.1|748.1|134
1717053300000|2024-05-30 07:15:00|749.6|748.6|749.1|748.1|749.9|748.9|749.1|748.1|130
1717053600000|2024-05-30 07:20:00|749.4|748.4|749.6|748.6|749.9|748.9|749.4|748.4|219
1717053900000|2024-05-30 07:25:00|749.4|748.4|749.1|748.1|749.5|748.5|748.6|747.6|430
1717054200000|2024-05-30 07:30:00|748.9|747.9|747.9|746.9|749.4|748.4|747.6|746.6|905
1717054500000|2024-05-30 07:35:00|747.6|746.6|747.1|746.1|747.9|746.9|746.9|745.9|329
1717054800000|2024-05-30 07:40:00|747|746|747.1|746.1|747.4|746.4|746.4|745.4|248
1717055100000|2024-05-30 07:45:00|747.4|746.4|747.1|746.1|747.6|746.6|747.1|746.1|354
1717055400000|2024-05-30 07:50:00|746.9|745.9|747.1|746.1|747.4|746.4|746.9|745.9|194
1717055700000|2024-05-30 07:55:00|747.3|746.3|746.6|745.6|747.3|746.3|746.5|745.5|180
1717056000000|2024-05-30 08:00:00|746.9|745.9|746.4|745.4|746.9|745.9|746.1|745.1|739
1717056300000|2024-05-30 08:05:00|746.6|745.6|746.4|745.4|746.6|745.6|746|745|386
1717056600000|2024-05-30 08:10:00|746.3|745.3|746.3|745.3|746.4|745.4|745.9|744.9|359
1717056900000|2024-05-30 08:15:00|746.1|745.1|747.1|746.1|747.1|746.1|745.9|744.9|255
1717057200000|2024-05-30 08:20:00|747.4|746.4|748.6|747.6|748.9|747.9|747.4|746.4|394
1717057500000|2024-05-30 08:25:00|748.9|747.9|749.6|748.6|749.9|748.9|748.1|747.1|1264
1717057800000|2024-05-30 08:30:00|749.5|748.5|750.1|749.1|750.6|749.6|748.9|747.9|825
1717058100000|2024-05-30 08:35:00|750.4|749.4|751.4|750.4|751.4|750.4|750.4|749.4|993
1717058400000|2024-05-30 08:40:00|751.1|750.1|752.1|751.1|752.6|751.6|751.1|750.1|359
1717058700000|2024-05-30 08:45:00|752|751|752.9|751.9|753.6|752.6|751.6|750.6|536
1717059000000|2024-05-30 08:50:00|753|752|751.8|750.8|753|752|751.6|750.6|242
1717059300000|2024-05-30 08:55:00|751.6|750.6|751.9|750.9|752.4|751.4|751.6|750.6|89
1717059600000|2024-05-30 09:00:00|752.1|751.1|751.1|750.1|752.1|751.1|750.4|749.4|171
1717059900000|2024-05-30 09:05:00|751|750|751|750|751.1|750.1|750.4|749.4|104
1717060200000|2024-05-30 09:10:00|751.1|750.1|750.6|749.6|751.1|750.1|750.5|749.5|77
1717060500000|2024-05-30 09:15:00|750.9|749.9|751.4|750.4|751.6|750.6|750.5|749.5|216
1717060800000|2024-05-30 09:20:00|751.1|750.1|751.1|750.1|751.1|750.1|750.6|749.6|101
1717061100000|2024-05-30 09:25:00|750.9|749.9|751.4|750.4|751.6|750.6|750.6|749.6|98
1717061400000|2024-05-30 09:30:00|751.6|750.6|750.9|749.9|751.6|750.6|750.9|749.9|134
1717061700000|2024-05-30 09:35:00|750.6|749.6|750.6|749.6|750.9|749.9|750.1|749.1|204
1717062000000|2024-05-30 09:40:00|750.9|749.9|751.1|750.1|751.1|750.1|750.4|749.4|93
1717062300000|2024-05-30 09:45:00|751|750|751.1|750.1|751.1|750.1|750.6|749.6|93
1717062600000|2024-05-30 09:50:00|750.9|749.9|749.9|748.9|750.9|749.9|749.6|748.6|281
1717062900000|2024-05-30 09:55:00|750|749|749.9|748.9|750.1|749.1|749.6|748.6|421
1717063200000|2024-05-30 10:00:00|750.1|749.1|749.9|748.9|750.1|749.1|749.6|748.6|118
1717063500000|2024-05-30 10:05:00|749.6|748.6|749.9|748.9|750.1|749.1|749.6|748.6|297
1717063800000|2024-05-30 10:10:00|749.6|748.6|750.1|749.1|750.1|749.1|749.6|748.6|63
1717064100000|2024-05-30 10:15:00|750.4|749.4|749.4|748.4|750.4|749.4|749.4|748.4|102
1717064400000|2024-05-30 10:20:00|749.3|748.3|749.4|748.4|749.6|748.6|749.1|748.1|74
1717064700000|2024-05-30 10:25:00|749.6|748.6|749.9|748.9|750.1|749.1|749.6|748.6|117
1717065000000|2024-05-30 10:30:00|749.8|748.8|749.1|748.1|749.8|748.8|749.1|748.1|101
1717065300000|2024-05-30 10:35:00|749.3|748.3|749.6|748.6|750.1|749.1|749.1|748.1|140
1717065600000|2024-05-30 10:40:00|749.5|748.5|749.6|748.6|749.6|748.6|749.4|748.4|183
1717065900000|2024-05-30 10:45:00|749.5|748.5|749.6|748.6|749.6|748.6|749.4|748.4|55
1717066200000|2024-05-30 10:50:00|749.4|748.4|750.1|749.1|750.4|749.4|749.1|748.1|92
1717066500000|2024-05-30 10:55:00|750.4|749.4|750.6|749.6|750.8|749.8|750.1|749.1|81
1717066800000|2024-05-30 11:00:00|750.9|749.9|750.6|749.6|751.1|750.1|750.4|749.4|151
1717067100000|2024-05-30 11:05:00|750.4|749.4|749.9|748.9|750.4|749.4|749.6|748.6|71
1717067400000|2024-05-30 11:10:00|749.6|748.6|750.6|749.6|750.8|749.8|749.6|748.6|128
1717067700000|2024-05-30 11:15:00|750.8|749.8|751.9|750.9|751.9|750.9|750.6|749.6|131
1717068000000|2024-05-30 11:20:00|751.6|750.6|753.4|752.4|753.4|752.4|751.6|750.6|325
1717068300000|2024-05-30 11:25:00|753.1|752.1|753.6|752.6|753.9|752.9|753.1|752.1|177
1717068600000|2024-05-30 11:30:00|753.4|752.4|753.6|752.6|753.8|752.8|753.1|752.1|192
1717068900000|2024-05-30 11:35:00|753.4|752.4|753.4|752.4|753.6|752.6|753.1|752.1|326
1717069200000|2024-05-30 11:40:00|753.1|752.1|753.4|752.4|753.4|752.4|752.9|751.9|195
1717069500000|2024-05-30 11:45:00|753.6|752.6|753.4|752.4|753.6|752.6|752.9|751.9|236
1717069800000|2024-05-30 11:50:00|753.3|752.3|752.4|751.4|753.3|752.3|752.1|751.1|117
1717070100000|2024-05-30 11:55:00|752.5|751.5|751.6|750.6|752.5|751.5|751.4|750.4|178
1717070400000|2024-05-30 12:00:00|751.5|750.5|750.9|749.9|752.1|751.1|750.6|749.6|195
1717070700000|2024-05-30 12:05:00|751|750|750.6|749.6|751.1|750.1|750.4|749.4|188
1717071000000|2024-05-30 12:10:00|750.5|749.5|750.1|749.1|750.6|749.6|750.1|749.1|194
1717071300000|2024-05-30 12:15:00|750.4|749.4|750.4|749.4|750.6|749.6|750.1|749.1|303
1717071600000|2024-05-30 12:20:00|750.6|749.6|750.6|749.6|750.9|749.9|750.4|749.4|124
1717071900000|2024-05-30 12:25:00|750.4|749.4|750.1|749.1|750.6|749.6|749.9|748.9|153
1717072200000|2024-05-30 12:30:00|749.9|748.9|750.8|749.8|750.9|749.9|749.9|748.9|124
1717072500000|2024-05-30 12:35:00|750.9|749.9|750.9|749.9|752.1|751.1|750.6|749.6|370
1717072800000|2024-05-30 12:40:00|750.6|749.6|749.4|748.4|750.9|749.9|749.1|748.1|277
1717073100000|2024-05-30 12:45:00|749.6|748.6|748.6|747.6|749.6|748.6|748.1|747.1|426
1717073400000|2024-05-30 12:50:00|748.5|747.5|749.9|748.9|750.1|749.1|748.5|747.5|282
1717073700000|2024-05-30 12:55:00|750|749|750.6|749.6|750.9|749.9|749.9|748.9|183
1717074000000|2024-05-30 13:00:00|750.5|749.5|749.3|748.3|751.9|750.9|749.1|748.1|385
1717074300000|2024-05-30 13:05:00|749.4|748.4|748.6|747.6|749.9|748.9|748.6|747.6|374
1717074600000|2024-05-30 13:10:00|748.5|747.5|747.1|746.1|748.5|747.5|746.9|745.9|520
1717074900000|2024-05-30 13:15:00|747.4|746.4|746.9|745.9|748.4|747.4|746.1|745.1|775
1717075200000|2024-05-30 13:20:00|746.6|745.6|747.9|746.9|748|747|746.6|745.6|414
1717075500000|2024-05-30 13:25:00|748.1|747.1|747.9|746.9|749.4|748.4|747.6|746.6|359
1717075800000|2024-05-30 13:30:00|748.1|747.1|749.9|748.9|750.6|749.6|747.9|746.9|411
1717076100000|2024-05-30 13:35:00|749.8|748.8|750.1|749.1|751.1|750.1|749.6|748.6|372
1717076400000|2024-05-30 13:40:00|750.3|749.3|752.1|751.1|752.6|751.6|750.1|749.1|387
1717076700000|2024-05-30 13:45:00|752.4|751.4|753.4|752.4|754.1|753.1|752.4|751.4|771
1717077000000|2024-05-30 13:50:00|753.1|752.1|752.6|751.6|753.4|752.4|751.4|750.4|396
1717077300000|2024-05-30 13:55:00|752.9|751.9|753.9|752.9|753.9|752.9|752.4|751.4|305
1717077600000|2024-05-30 14:00:00|753.6|752.6|753.4|752.4|753.9|752.9|752.6|751.6|493
1717077900000|2024-05-30 14:05:00|753.3|752.3|753.9|752.9|754.6|753.6|752.4|751.4|600
1717078200000|2024-05-30 14:10:00|753.6|752.6|752.4|751.4|753.6|752.6|751.4|750.4|737
1717078500000|2024-05-30 14:15:00|752.6|751.6|751.9|750.9|753.1|752.1|751.6|750.6|402
1717078800000|2024-05-30 14:20:00|752.1|751.1|752.6|751.6|752.6|751.6|751.4|750.4|254
1717079100000|2024-05-30 14:25:00|752.4|751.4|751.9|750.9|752.6|751.6|751.6|750.6|225
1717079400000|2024-05-30 14:30:00|751.6|750.6|750.9|749.9|751.6|750.6|750.6|749.6|307
1717079700000|2024-05-30 14:35:00|750.8|749.8|749.4|748.4|750.9|749.9|748.9|747.9|501
1717080000000|2024-05-30 14:40:00|749.6|748.6|748.6|747.6|750.1|749.1|748.6|747.6|396
1717080300000|2024-05-30 14:45:00|748.4|747.4|749.4|748.4|749.6|748.6|748.1|747.1|340
1717080600000|2024-05-30 14:50:00|749.1|748.1|749.1|748.1|750.4|749.4|748.6|747.6|623
1717080900000|2024-05-30 14:55:00|749.4|748.4|750.1|749.1|751.3|750.3|749.1|748.1|618
1717081200000|2024-05-30 15:00:00|748.3|747.3|746.4|745.4|750.1|749.1|746.1|745.1|1582
1717081500000|2024-05-30 15:05:00|746.1|745.1|749.9|748.9|751.6|750.6|745.6|744.6|1407
1717081800000|2024-05-30 15:10:00|749.8|748.8|748.6|747.6|750.9|749.9|748.6|747.6|696
1717082100000|2024-05-30 15:15:00|748.9|747.9|748.1|747.1|749.9|748.9|748.1|747.1|575
1717082400000|2024-05-30 15:20:00|747.9|746.9|746.9|745.9|748.1|747.1|746.4|745.4|851
1717082700000|2024-05-30 15:25:00|747|746|745.4|744.4|747.1|746.1|745.4|744.4|6838
1717083000000|2024-05-30 15:30:00|745.6|744.6|745.4|744.4|745.9|744.9|744.4|743.4|1819
1717083300000|2024-05-30 15:35:00|745.1|744.1|743.4|742.4|745.6|744.6|743.1|742.1|916
1717083600000|2024-05-30 15:40:00|743.1|742.1|741.9|740.9|743.4|742.4|741.6|740.6|1237
1717083900000|2024-05-30 15:45:00|741.8|740.8|741.4|740.4|742.4|741.4|741.4|740.4|494
1717084200000|2024-05-30 15:50:00|741.6|740.6|742.9|741.9|743.1|742.1|741.4|740.4|294
1717084500000|2024-05-30 15:55:00|743.1|742.1|744.4|743.4|745.6|744.6|742.9|741.9|1632
1717084800000|2024-05-30 16:00:00|744.1|743.1|743.4|742.4|744.9|743.9|742.6|741.6|450
1717085100000|2024-05-30 16:05:00|743.5|742.5|743.9|742.9|744.3|743.3|743.1|742.1|381
1717085400000|2024-05-30 16:10:00|743.6|742.6|743.9|742.9|744.4|743.4|743.4|742.4|173
1717085700000|2024-05-30 16:15:00|744.1|743.1|743.1|742.1|744.6|743.6|742.9|741.9|319
1717086000000|2024-05-30 16:20:00|742.9|741.9|742.1|741.1|743.1|742.1|741.8|740.8|205
1717086300000|2024-05-30 16:25:00|741.9|740.9|740.9|739.9|742.1|741.1|740.9|739.9|335
1717086600000|2024-05-30 16:30:00|741|740|741.1|740.1|741.4|740.4|740.4|739.4|346
1717086900000|2024-05-30 16:35:00|741|740|741.8|740.8|742.4|741.4|740.6|739.6|127
1717087200000|2024-05-30 16:40:00|741.6|740.6|740.6|739.6|741.9|740.9|740.6|739.6|73
1717087500000|2024-05-30 16:45:00|740.8|739.8|740.6|739.6|740.9|739.9|740.4|739.4|114
1717087800000|2024-05-30 16:50:00|740.4|739.4|740.1|739.1|741.9|740.9|739.4|738.4|1352
1717088100000|2024-05-30 16:55:00|740.4|739.4|739.9|738.9|740.6|739.6|739.6|738.6|292
1717088400000|2024-05-30 17:00:00|740|739|739.4|738.4|740.6|739.6|739.4|738.4|160
1717088700000|2024-05-30 17:05:00|739.6|738.6|738.6|737.6|739.6|738.6|738.6|737.6|212
1717089000000|2024-05-30 17:10:00|738.9|737.9|738.6|737.6|739.1|738.1|738.6|737.6|237
1717089300000|2024-05-30 17:15:00|738.4|737.4|738.9|737.9|738.9|737.9|737.9|736.9|282
1717089600000|2024-05-30 17:20:00|738.8|737.8|739.6|738.6|739.6|738.6|738.1|737.1|143
1717089900000|2024-05-30 17:25:00|739.5|738.5|738.8|737.8|739.9|738.9|738.6|737.6|128
1717090200000|2024-05-30 17:30:00|738.9|737.9|738.4|737.4|739.4|738.4|738.4|737.4|203
1717090500000|2024-05-30 17:35:00|738.5|737.5|738.3|737.3|739.1|738.1|738.1|737.1|249
1717090800000|2024-05-30 17:40:00|738.4|737.4|738.6|737.6|738.9|737.9|738.1|737.1|66
1717091100000|2024-05-30 17:45:00|738.4|737.4|738.6|737.6|738.9|737.9|738.1|737.1|334
1717091400000|2024-05-30 17:50:00|738.9|737.9|738.9|737.9|739.1|738.1|738.1|737.1|249
1717091700000|2024-05-30 17:55:00|739.1|738.1|737.6|736.6|739.1|738.1|737.4|736.4|603
1717092000000|2024-05-30 18:00:00|737.9|736.9|738.6|737.6|739.4|738.4|737.9|736.9|496
1717092300000|2024-05-30 18:05:00|738.9|737.9|739.5|738.5|739.6|738.6|738.9|737.9|228
1717092600000|2024-05-30 18:10:00|739.6|738.6|739.6|738.6|740.1|739.1|739.4|738.4|465
1717092900000|2024-05-30 18:15:00|739.4|738.4|739.6|738.6|740.1|739.1|739.1|738.1|573
1717093200000|2024-05-30 18:20:00|739.9|738.9|739.4|738.4|739.9|738.9|737.9|736.9|308
1717093500000|2024-05-30 18:25:00|739.3|738.3|737.6|736.6|740.1|739.1|737.4|736.4|1424
1717093800000|2024-05-30 18:30:00|737.9|736.9|738.4|737.4|739.1|738.1|737.9|736.9|216
1717094100000|2024-05-30 18:35:00|738.6|737.6|738.5|737.5|738.9|737.9|738.4|737.4|182
1717094400000|2024-05-30 18:40:00|738.4|737.4|738.4|737.4|738.8|737.8|738.1|737.1|127
1717094700000|2024-05-30 18:45:00|738.6|737.6|738.1|737.1|738.6|737.6|738.1|737.1|206
1717095000000|2024-05-30 18:50:00|738.3|737.3|738.4|737.4|738.6|737.6|737.9|736.9|507
1717095300000|2024-05-30 18:55:00|738.3|737.3|738.4|737.4|738.4|737.4|737.9|736.9|263
1717095600000|2024-05-30 19:00:00|738.3|737.3|738.4|737.4|738.4|737.4|738|737|246
1717095900000|2024-05-30 19:05:00|738.3|737.3|738.6|737.6|738.6|737.6|738.1|737.1|296
1717096200000|2024-05-30 19:10:00|738.4|737.4|738.1|737.1|738.4|737.4|738|737|99
1717096500000|2024-05-30 19:15:00|738.4|737.4|738.1|737.1|738.4|737.4|738.1|737.1|48
1717096800000|2024-05-30 19:20:00|737.9|736.9|737.6|736.6|738|737|737.6|736.6|123
1717097100000|2024-05-30 19:25:00|||||||||37
1717097400000|2024-05-30 19:30:00|737.4|736.4|737.6|736.6|737.9|736.9|737.4|736.4|64
1717097700000|2024-05-30 19:35:00|737.5|736.5|736.9|735.9|737.6|736.6|736.9|735.9|136
1717098000000|2024-05-30 19:40:00|736.8|735.8|737.1|736.1|737.1|736.1|736.6|735.6|155
1717098300000|2024-05-30 19:45:00|737|736|737.1|736.1|737.1|736.1|736.9|735.9|78
1717098600000|2024-05-30 19:50:00|736.9|735.9|736.9|735.9|736.9|735.9|736.9|735.9|19
1717098900000|2024-05-30 19:55:00|737.1|736.1|737.1|736.1|737.1|736.1|736.9|735.9|35
1717099200000|2024-05-30 20:00:00|737|736|737.4|736.4|737.4|736.4|737|736|11
1717099500000|2024-05-30 20:05:00|737.3|736.3|737|736|737.3|736.3|736.9|735.9|9
1717099800000|2024-05-30 20:10:00|737.1|736.1|736.8|735.8|737.1|736.1|736.8|735.8|9
1717100100000|2024-05-30 20:15:00|736.9|735.9|737|736|737.1|736.1|736.8|735.8|10
1717100400000|2024-05-30 20:20:00|737.1|736.1|737|736|737.1|736.1|736.8|735.8|15
1717100700000|2024-05-30 20:25:00|737.1|736.1|737.1|736.1|737.4|736.4|737|736|41
1717101000000|2024-05-30 20:30:00|737|736|737|736|737.1|736.1|737|736|5
1717101300000|2024-05-30 20:35:00|736.9|735.9|736.9|735.9|736.9|735.9|736.9|735.9|1
1717101600000|2024-05-30 20:40:00|736.8|735.8|736.9|735.9|736.9|735.9|736.6|735.6|18
1717101900000|2024-05-30 20:45:00|737|736|736.9|735.9|737.1|736.1|736.9|735.9|8
1717102200000|2024-05-30 20:50:00|737.1|736.1|736.9|735.9|737.3|736.3|736.8|735.8|81
1717102500000|2024-05-30 20:55:00|736.8|735.8|737|736|737|736|736.6|735.6|46
1717102800000|2024-05-30 21:00:00|736.9|735.9|738.4|735.4|738.4|735.9|736.6|735.3|1
1717103100000|2024-05-30 21:05:00|738.3|735.3|738.3|735.3|738.4|735.4|738.3|735.3|0
1717103700000|2024-05-30 21:15:00|738.4|735.4|738.4|735.4|738.4|735.4|738.3|735.3|0
1717104000000|2024-05-30 21:20:00|738.3|735.3|738.3|735.3|738.4|735.4|738.3|735.3|0
1717104300000|2024-05-30 21:25:00|738.4|735.4|738.3|735.3|738.4|735.4|738.3|735.3|0
1717104900000|2024-05-30 21:35:00|738.4|735.4|738.3|735.3|738.4|735.4|738.3|735.3|0
1717106100000|2024-05-30 21:55:00|738.4|735.4|738.4|735.4|738.4|735.4|738.4|735.4|0
1717113600000|2024-05-31 00:00:00|736.6|735.6|736.4|735.4|736.6|735.6|736.1|735.1|23
1717113900000|2024-05-31 00:05:00|736.3|735.3|736.1|735.1|736.5|735.5|736.1|735.1|123
1717114200000|2024-05-31 00:10:00|||||||||9
1717114500000|2024-05-31 00:15:00|735.9|734.9|735.8|734.8|735.9|734.9|735.6|734.6|30
1717114800000|2024-05-31 00:20:00|735.9|734.9|735.4|734.4|735.9|734.9|735.1|734.1|54
1717115100000|2024-05-31 00:25:00|735.6|734.6|735.5|734.5|735.6|734.6|735.5|734.5|13
1717115400000|2024-05-31 00:30:00|735.4|734.4|735.4|734.4|735.6|734.6|735.3|734.3|11
1717115700000|2024-05-31 00:35:00|735.3|734.3|735.4|734.4|735.5|734.5|735.3|734.3|9
1717116000000|2024-05-31 00:40:00|735.3|734.3|735.3|734.3|735.5|734.5|735.3|734.3|6
1717116300000|2024-05-31 00:45:00|735.4|734.4|735.3|734.3|735.4|734.4|735.3|734.3|5
1717116600000|2024-05-31 00:50:00|735.1|734.1|735.3|734.3|735.3|734.3|735.1|734.1|0
1717116900000|2024-05-31 00:55:00|735.1|734.1|735.4|734.4|735.4|734.4|735.1|734.1|26
1717117200000|2024-05-31 01:00:00|735.6|734.6|735.5|734.5|736.1|735.1|735.4|734.4|35
1717117500000|2024-05-31 01:05:00|735.4|734.4|735.6|734.6|735.6|734.6|735.4|734.4|3
1717117800000|2024-05-31 01:10:00|735.5|734.5|735.5|734.5|735.9|734.9|735.4|734.4|7
1717118100000|2024-05-31 01:15:00|735.4|734.4|735.1|734.1|735.5|734.5|735.1|734.1|14
1717118400000|2024-05-31 01:20:00|735.3|734.3|735.6|734.6|735.6|734.6|735.3|734.3|15
1717118700000|2024-05-31 01:25:00|735.4|734.4|735.8|734.8|735.9|734.9|735.4|734.4|14
1717119000000|2024-05-31 01:30:00|735.6|734.6|735.5|734.5|736|735|735.4|734.4|25
1717119300000|2024-05-31 01:35:00|735.4|734.4|735.5|734.5|735.9|734.9|735.4|734.4|4
1717119600000|2024-05-31 01:40:00|735.4|734.4|735.4|734.4|735.8|734.8|735.3|734.3|9
1717119900000|2024-05-31 01:45:00|735.3|734.3|735.4|734.4|735.4|734.4|735.3|734.3|1
1717120200000|2024-05-31 01:50:00|735.3|734.3|735.4|734.4|735.6|734.6|735.3|734.3|8
1717120500000|2024-05-31 01:55:00|735.5|734.5|735.9|734.9|735.9|734.9|735.4|734.4|10
1717120800000|2024-05-31 02:00:00|736.1|735.1|736.6|735.6|736.6|735.6|735.8|734.8|48
1717121100000|2024-05-31 02:05:00|736.8|735.8|736.6|735.6|736.9|735.9|736.6|735.6|10
1717121400000|2024-05-31 02:10:00|736.4|735.4|736.6|735.6|736.6|735.6|736.4|735.4|25
1717121700000|2024-05-31 02:15:00|736.5|735.5|736.8|735.8|736.8|735.8|736.5|735.5|19
1717122000000|2024-05-31 02:20:00|736.6|735.6|736.4|735.4|736.9|735.9|736.3|735.3|7
1717122300000|2024-05-31 02:25:00|736.3|735.3|736.3|735.3|736.4|735.4|736.3|735.3|12
1717122600000|2024-05-31 02:30:00|736|735|736|735|736.1|735.1|735.8|734.8|11
1717122900000|2024-05-31 02:35:00|736.1|735.1|736.1|735.1|736.1|735.1|736|735|3
1717123200000|2024-05-31 02:40:00|736.3|735.3|736|735|736.4|735.4|736|735|12
1717123500000|2024-05-31 02:45:00|736.1|735.1|736.1|735.1|736.3|735.3|735.9|734.9|1
1717123800000|2024-05-31 02:50:00|736.3|735.3|736|735|736.4|735.4|736|735|5
1717124100000|2024-05-31 02:55:00|736.1|735.1|735.8|734.8|736.1|735.1|735.6|734.6|9
1717124400000|2024-05-31 03:00:00|735.6|734.6|735.8|734.8|735.9|734.9|735.5|734.5|18
1717124700000|2024-05-31 03:05:00|735.6|734.6|736.3|735.3|736.4|735.4|735.6|734.6|10
1717125000000|2024-05-31 03:10:00|736.4|735.4|736|735|736.4|735.4|736|735|1
1717125300000|2024-05-31 03:15:00|736.1|735.1|735.6|734.6|736.1|735.1|735.6|734.6|0
1717125600000|2024-05-31 03:20:00|735.8|734.8|735.9|734.9|735.9|734.9|735.6|734.6|0
1717125900000|2024-05-31 03:25:00|735.8|734.8|735.9|734.9|735.9|734.9|735.8|734.8|0
1717126200000|2024-05-31 03:30:00|736.1|735.1|736|735|736.1|735.1|736|735|2
1717126500000|2024-05-31 03:35:00|736.1|735.1|736.3|735.3|736.3|735.3|736.1|735.1|1
1717126800000|2024-05-31 03:40:00|736.4|735.4|736.4|735.4|736.4|735.4|736.3|735.3|0
1717127100000|2024-05-31 03:45:00|736.3|735.3|736.6|735.6|736.6|735.6|736.3|735.3|2
1717127400000|2024-05-31 03:50:00|736.5|735.5|736.5|735.5|736.5|735.5|736.5|735.5|3
1717127700000|2024-05-31 03:55:00|736.4|735.4|736.4|735.4|736.4|735.4|736.4|735.4|8
1717128000000|2024-05-31 04:00:00|736.5|735.5|737.1|736.1|737.4|736.4|736.5|735.5|32
1717128300000|2024-05-31 04:05:00|737|736|737.1|736.1|737.1|736.1|737|736|4
1717128600000|2024-05-31 04:10:00|736.8|735.8|736.5|735.5|736.9|735.9|736.5|735.5|18
1717128900000|2024-05-31 04:15:00|736.6|735.6|736.6|735.6|736.6|735.6|736.5|735.5|3
1717129200000|2024-05-31 04:20:00|736.5|735.5|736.6|735.6|736.6|735.6|736.5|735.5|5
1717129500000|2024-05-31 04:25:00|736.9|735.9|736.8|735.8|737.1|736.1|736.8|735.8|21
1717129800000|2024-05-31 04:30:00|736.9|735.9|735.9|734.9|736.9|735.9|735.8|734.8|41
1717130100000|2024-05-31 04:35:00|736|735|735.9|734.9|736.1|735.1|735.8|734.8|3
1717130400000|2024-05-31 04:40:00|736|735|735.9|734.9|736.1|735.1|735.8|734.8|0
1717130700000|2024-05-31 04:45:00|736|735|736.1|735.1|736.1|735.1|736|735|15
1717131000000|2024-05-31 04:50:00|736.3|735.3|736.6|735.6|736.6|735.6|736.3|735.3|9
1717131300000|2024-05-31 04:55:00|736.5|735.5|736.6|735.6|736.6|735.6|736.4|735.4|3
1717131600000|2024-05-31 05:00:00|736.5|735.5|736.4|735.4|736.6|735.6|736.3|735.3|4
1717131900000|2024-05-31 05:05:00|736.5|735.5|736.5|735.5|736.5|735.5|736.4|735.4|4
1717132200000|2024-05-31 05:10:00|736.4|735.4|735.9|734.9|736.4|735.4|735.8|734.8|6
1717132500000|2024-05-31 05:15:00|736|735|736|735|736.1|735.1|735.9|734.9|2
1717132800000|2024-05-31 05:20:00|736.1|735.1|735.8|734.8|736.1|735.1|735.8|734.8|3
1717133100000|2024-05-31 05:25:00|735.9|734.9|735.6|734.6|735.9|734.9|735.6|734.6|12
1717133400000|2024-05-31 05:30:00|735.9|734.9|736.1|735.1|736.1|735.1|735.6|734.6|18
1717133700000|2024-05-31 05:35:00|736.5|735.5|735.9|734.9|736.6|735.6|735.5|734.5|130
1717134000000|2024-05-31 05:40:00|735.8|734.8|734.9|733.9|736.1|735.1|734.9|733.9|513
1717134300000|2024-05-31 05:45:00|735.1|734.1|735.4|734.4|735.4|734.4|734.9|733.9|21
1717134600000|2024-05-31 05:50:00|735.3|734.3|735.8|734.8|735.9|734.9|735|734|31
1717134900000|2024-05-31 05:55:00|735.9|734.9|736.1|735.1|736.9|735.9|735.6|734.6|60
1717135200000|2024-05-31 06:00:00|736.4|735.4|736.4|735.4|736.6|735.6|736.1|735.1|28
1717135500000|2024-05-31 06:05:00|736.3|735.3|736.4|735.4|736.6|735.6|736.1|735.1|62
1717135800000|2024-05-31 06:10:00|736.5|735.5|736.1|735.1|736.5|735.5|735.8|734.8|85
1717136100000|2024-05-31 06:15:00|736|735|735.6|734.6|736.4|735.4|735.6|734.6|117
1717136400000|2024-05-31 06:20:00|735.4|734.4|735.6|734.6|735.6|734.6|735.3|734.3|33
1717136700000|2024-05-31 06:25:00|735.4|734.4|736.1|735.1|736.4|735.4|735.4|734.4|87
1717137000000|2024-05-31 06:30:00|735.9|734.9|737.4|736.4|737.4|736.4|735.8|734.8|236
1717137300000|2024-05-31 06:35:00|737.6|736.6|738.1|737.1|738.3|737.3|737.1|736.1|230
1717137600000|2024-05-31 06:40:00|738|737|737.9|736.9|738.1|737.1|737.4|736.4|139
1717137900000|2024-05-31 06:45:00|737.8|736.8|737.9|736.9|738.4|737.4|737.5|736.5|291
1717138200000|2024-05-31 06:50:00|737.8|736.8|737.4|736.4|737.9|736.9|737.1|736.1|77
1717138500000|2024-05-31 06:55:00|737.3|736.3|736.9|735.9|737.4|736.4|736.6|735.6|71
1717138800000|2024-05-31 07:00:00|736.6|735.6|736.6|735.6|737.1|736.1|736.4|735.4|424
1717139100000|2024-05-31 07:05:00|736.8|735.8|736.6|735.6|736.9|735.9|736.1|735.1|170
1717139400000|2024-05-31 07:10:00|736.9|735.9|736.6|735.6|737.1|736.1|736.5|735.5|276
1717139700000|2024-05-31 07:15:00|736.9|735.9|737.4|736.4|737.6|736.6|736.5|735.5|694
1717140000000|2024-05-31 07:20:00|737.1|736.1|738.1|737.1|738.4|737.4|737|736|738
1717140300000|2024-05-31 07:25:00|737.9|736.9|737.6|736.6|738.1|737.1|737.6|736.6|431
1717140600000|2024-05-31 07:30:00|737.5|736.5|737.6|736.6|737.9|736.9|737.4|736.4|235
1717140900000|2024-05-31 07:35:00|737.9|736.9|738.1|737.1|738.6|737.6|737.8|736.8|367
1717141200000|2024-05-31 07:40:00|737.9|736.9|737.1|736.1|737.9|736.9|737.1|736.1|253
1717141500000|2024-05-31 07:45:00|736.9|735.9|736.6|735.6|737.1|736.1|736.6|735.6|262
1717141800000|2024-05-31 07:50:00|736.4|735.4|735.9|734.9|736.4|735.4|735.6|734.6|550
1717142100000|2024-05-31 07:55:00|736.1|735.1|736.9|735.9|736.9|735.9|735.9|734.9|329
1717142400000|2024-05-31 08:00:00|736.6|735.6|735.6|734.6|736.6|735.6|735.6|734.6|907
1717142700000|2024-05-31 08:05:00|735.9|734.9|735.9|734.9|736.6|735.6|735.6|734.6|486
1717143000000|2024-05-31 08:10:00|736.1|735.1|735.9|734.9|736.9|735.9|735.4|734.4|478
1717143300000|2024-05-31 08:15:00|736.1|735.1|735.9|734.9|736.1|735.1|735.6|734.6|243
1717143600000|2024-05-31 08:20:00|736.1|735.1|735.9|734.9|736.4|735.4|735.6|734.6|332
1717143900000|2024-05-31 08:25:00|736.1|735.1|735.9|734.9|736.9|735.9|735.1|734.1|1747
1717144200000|2024-05-31 08:30:00|736.1|735.1|736.4|735.4|736.6|735.6|735.1|734.1|1801
1717144500000|2024-05-31 08:35:00|736.3|735.3|737.6|736.6|738.1|737.1|736.1|735.1|555
1717144800000|2024-05-31 08:40:00|737.9|736.9|737.9|736.9|738.4|737.4|737.6|736.6|300
1717145100000|2024-05-31 08:45:00|738.1|737.1|738.6|737.6|738.6|737.6|737.9|736.9|335
1717145400000|2024-05-31 08:50:00|738.4|737.4|738.9|737.9|738.9|737.9|737.9|736.9|276
1717145700000|2024-05-31 08:55:00|739|738|739.3|738.3|739.4|738.4|738.9|737.9|239
1717146000000|2024-05-31 09:00:00|739.1|738.1|738.9|737.9|739.4|738.4|738.6|737.6|254
1717146300000|2024-05-31 09:05:00|738.6|737.6|738.4|737.4|739.4|738.4|738.1|737.1|287
1717146600000|2024-05-31 09:10:00|738.6|737.6|738.9|737.9|739.4|738.4|738.4|737.4|211
1717146900000|2024-05-31 09:15:00|739|738|739.6|738.6|740.1|739.1|738.9|737.9|360
1717147200000|2024-05-31 09:20:00|739.4|738.4|740.9|739.9|741.6|740.6|739.4|738.4|696
1717147500000|2024-05-31 09:25:00|740.6|739.6|739.6|738.6|741.1|740.1|739.4|738.4|394
1717147800000|2024-05-31 09:30:00|739.5|738.5|738.4|737.4|739.9|738.9|736.9|735.9|523
1717148100000|2024-05-31 09:35:00|738.6|737.6|737.9|736.9|738.9|737.9|737.8|736.8|205
1717148400000|2024-05-31 09:40:00|737.6|736.6|737.4|736.4|737.9|736.9|737.4|736.4|233
1717148700000|2024-05-31 09:45:00|737.3|736.3|739.4|738.4|739.4|738.4|737.1|736.1|155
1717149000000|2024-05-31 09:50:00|739.6|738.6|740.6|739.6|740.6|739.6|739.4|738.4|245
1717149300000|2024-05-31 09:55:00|740.4|739.4|740.6|739.6|740.9|739.9|740.1|739.1|142
1717149600000|2024-05-31 10:00:00|740.5|739.5|740.9|739.9|741.1|740.1|740.4|739.4|131
1717149900000|2024-05-31 10:05:00|740.6|739.6|741.1|740.1|741.6|740.6|740.6|739.6|208
1717150200000|2024-05-31 10:10:00|741.4|740.4|741.1|740.1|741.4|740.4|740.9|739.9|109
1717150500000|2024-05-31 10:15:00|740.9|739.9|740.1|739.1|740.9|739.9|739.9|738.9|69
1717150800000|2024-05-31 10:20:00|740.4|739.4|740.6|739.6|740.6|739.6|739.9|738.9|113
1717151100000|2024-05-31 10:25:00|740.4|739.4|740.6|739.6|741.1|740.1|740.4|739.4|118
1717151400000|2024-05-31 10:30:00|740.4|739.4|740.5|739.5|740.6|739.6|739.9|738.9|91
1717151700000|2024-05-31 10:35:00|740.4|739.4|739.6|738.6|740.9|739.9|739.6|738.6|144
1717152000000|2024-05-31 10:40:00|739.9|738.9|740.6|739.6|740.9|739.9|739.8|738.8|162
1717152300000|2024-05-31 10:45:00|740.9|739.9|741.1|740.1|741.4|740.4|740.9|739.9|67
1717152600000|2024-05-31 10:50:00|741.4|740.4|741.1|740.1|741.9|740.9|740.9|739.9|208
1717152900000|2024-05-31 10:55:00|740.9|739.9|740.9|739.9|741.1|740.1|740.6|739.6|112
1717153200000|2024-05-31 11:00:00|741.1|740.1|741.1|740.1|741.1|740.1|740.6|739.6|150
1717153500000|2024-05-31 11:05:00|740.9|739.9|741.1|740.1|741.1|740.1|740.6|739.6|89
1717153800000|2024-05-31 11:10:00|741.3|740.3|741.4|740.4|741.4|740.4|741|740|123
1717154100000|2024-05-31 11:15:00|741.1|740.1|739.6|738.6|741.5|740.5|739.6|738.6|151
1717154400000|2024-05-31 11:20:00|739.9|738.9|739.9|738.9|740.4|739.4|739.1|738.1|202
1717154700000|2024-05-31 11:25:00|740|739|739.4|738.4|740.1|739.1|738.6|737.6|119
1717155000000|2024-05-31 11:30:00|739.1|738.1|739.6|738.6|739.6|738.6|738.6|737.6|505
1717155300000|2024-05-31 11:35:00|739.9|738.9|739.4|738.4|740.1|739.1|739.4|738.4|172
1717155600000|2024-05-31 11:40:00|739.5|738.5|738.6|737.6|739.5|738.5|738.4|737.4|235
1717155900000|2024-05-31 11:45:00|738.4|737.4|738.9|737.9|738.9|737.9|738.1|737.1|2136
1717156200000|2024-05-31 11:50:00|739.1|738.1|738.9|737.9|739.1|738.1|738.6|737.6|62
1717156500000|2024-05-31 11:55:00|738.6|737.6|739.1|738.1|739.4|738.4|738.6|737.6|154
1717156800000|2024-05-31 12:00:00|738.9|737.9|739.5|738.5|740|739|738.4|737.4|227
1717157100000|2024-05-31 12:05:00|739.4|738.4|739.6|738.6|740.4|739.4|739.1|738.1|70
1717157400000|2024-05-31 12:10:00|739.4|738.4|737.6|736.6|739.5|738.5|737.6|736.6|152
1717157700000|2024-05-31 12:15:00|737.4|736.4|737.6|736.6|737.9|736.9|737.1|736.1|207
1717158000000|2024-05-31 12:20:00|737.5|736.5|737.6|736.6|737.9|736.9|737.4|736.4|2267
1717158300000|2024-05-31 12:25:00|737.9|736.9|738.1|737.1|738.5|737.5|737.9|736.9|73
1717158600000|2024-05-31 12:30:00|738.3|737.3|739.3|738.3|739.6|738.6|738.3|737.3|163
1717158900000|2024-05-31 12:35:00|739.4|738.4|739.1|738.1|739.4|738.4|738.6|737.6|123
1717159200000|2024-05-31 12:40:00|739|738|738.9|737.9|739.4|738.4|738.6|737.6|270
1717159500000|2024-05-31 12:45:00|738.6|737.6|740.6|739.6|740.6|739.6|738.6|737.6|225
1717159800000|2024-05-31 12:50:00|740.4|739.4|743.6|742.6|743.6|742.6|740.4|739.4|328
1717160100000|2024-05-31 12:55:00|743.4|742.4|744.1|743.1|744.9|743.9|743.4|742.4|591
1717160400000|2024-05-31 13:00:00|743.9|742.9|741.1|740.1|744.4|743.4|740.4|739.4|821
1717160700000|2024-05-31 13:05:00|741.4|740.4|740.9|739.9|742.1|741.1|740.3|739.3|336
1717161000000|2024-05-31 13:10:00|740.6|739.6|741.4|740.4|742.9|741.9|740.6|739.6|529
1717161300000|2024-05-31 13:15:00|741.5|740.5|740.9|739.9|742.3|741.3|740.8|739.8|265
1717161600000|2024-05-31 13:20:00|741.1|740.1|741.6|740.6|742.1|741.1|741|740|187
1717161900000|2024-05-31 13:25:00|741.9|740.9|741.1|740.1|742.4|741.4|740.9|739.9|284
1717162200000|2024-05-31 13:30:00|741.4|740.4|741.1|740.1|741.6|740.6|740.1|739.1|268
1717162500000|2024-05-31 13:35:00|741.4|740.4|741.9|740.9|742.6|741.6|741|740|311
1717162800000|2024-05-31 13:40:00|741.6|740.6|741.4|740.4|742.6|741.6|741.4|740.4|227
1717163100000|2024-05-31 13:45:00|741.6|740.6|740.1|739.1|741.6|740.6|739.9|738.9|1038
1717163400000|2024-05-31 13:50:00|740|739|738.9|737.9|740.9|739.9|738.6|737.6|407
1717163700000|2024-05-31 13:55:00|739.1|738.1|739.4|738.4|739.4|738.4|738.4|737.4|491
1717164000000|2024-05-31 14:00:00|739.9|738.9|738.6|737.6|740.4|739.4|738.6|737.6|722
1717164300000|2024-05-31 14:05:00|738.9|737.9|738.9|737.9|739.6|738.6|738.6|737.6|224
1717164600000|2024-05-31 14:10:00|738.6|737.6|736.9|735.9|738.9|737.9|736.8|735.8|534
1717164900000|2024-05-31 14:15:00|736.6|735.6|737.1|736.1|737.4|736.4|735.9|734.9|766
1717165200000|2024-05-31 14:20:00|736.9|735.9|735.6|734.6|737.1|736.1|735.6|734.6|359
1717165500000|2024-05-31 14:25:00|735.9|734.9|736.6|735.6|737.4|736.4|735.6|734.6|313
1717165800000|2024-05-31 14:30:00|736.9|735.9|736.4|735.4|737.6|736.6|736|735|470
1717166100000|2024-05-31 14:35:00|736.6|735.6|736.4|735.4|736.6|735.6|734.9|733.9|1446
1717166400000|2024-05-31 14:40:00|736.5|735.5|736.6|735.6|737.1|736.1|736.1|735.1|259
1717166700000|2024-05-31 14:45:00|736.8|735.8|736.1|735.1|737.1|736.1|735.6|734.6|902
1717167000000|2024-05-31 14:50:00|736.3|735.3|735.4|734.4|736.3|735.3|734.6|733.6|491
1717167300000|2024-05-31 14:55:00|735.9|734.9|734.8|733.8|736.1|735.1|734.6|733.6|543
1717167600000|2024-05-31 15:00:00|734.9|733.9|734.6|733.6|735.1|734.1|734.4|733.4|655
1717167900000|2024-05-31 15:05:00|734.4|733.4|735.6|734.6|735.9|734.9|733.9|732.9|1159
1717168200000|2024-05-31 15:10:00|735.8|734.8|735.6|734.6|736|735|734.4|733.4|540
1717168500000|2024-05-31 15:15:00|735.4|734.4|734.1|733.1|735.4|734.4|733.9|732.9|461
1717168800000|2024-05-31 15:20:00|733.9|732.9|733.9|732.9|734.5|733.5|733.6|732.6|888
1717169100000|2024-05-31 15:25:00|733.8|732.8|735.1|734.1|735.5|734.5|733.6|732.6|5009
1717169400000|2024-05-31 15:30:00|734.9|733.9|735.1|734.1|735.4|734.4|734.4|733.4|1204
1717169700000|2024-05-31 15:35:00|734.9|733.9|733.4|732.4|735.1|734.1|733.4|732.4|633
1717170000000|2024-05-31 15:40:00|733.5|732.5|732.9|731.9|733.9|732.9|732.6|731.6|384
1717170300000|2024-05-31 15:45:00|732.8|731.8|731.4|730.4|732.9|731.9|730.4|729.4|723
1717170600000|2024-05-31 15:50:00|731.6|730.6|731.9|730.9|732.4|731.4|731.4|730.4|1280
1717170900000|2024-05-31 15:55:00|732|731|732.1|731.1|732.9|731.9|731.4|730.4|379
1717171200000|2024-05-31 16:00:00|731.9|730.9|733.9|732.9|734.1|733.1|731.4|730.4|402
1717171500000|2024-05-31 16:05:00|734.1|733.1|734.6|733.6|735.4|734.4|734.1|733.1|254
1717171800000|2024-05-31 16:10:00|734.8|733.8|735.4|734.4|735.4|734.4|734.3|733.3|280
1717172100000|2024-05-31 16:15:00|735.3|734.3|736.9|735.9|736.9|735.9|735.1|734.1|4463
1717172400000|2024-05-31 16:20:00|736.8|735.8|735.9|734.9|736.8|735.8|735.4|734.4|115
1717172700000|2024-05-31 16:25:00|736|735|736.4|735.4|736.6|735.6|735.4|734.4|290
1717173000000|2024-05-31 16:30:00|736.6|735.6|735.1|734.1|736.6|735.6|735.1|734.1|239
1717173300000|2024-05-31 16:35:00|734.9|733.9|734.9|733.9|735.4|734.4|734.4|733.4|120
1717173600000|2024-05-31 16:40:00|735|734|735.1|734.1|735.4|734.4|734.9|733.9|84
1717173900000|2024-05-31 16:45:00|734.9|733.9|735.1|734.1|735.6|734.6|734.1|733.1|181
1717174200000|2024-05-31 16:50:00|735.3|734.3|736.1|735.1|736.1|735.1|734.9|733.9|120
1717174500000|2024-05-31 16:55:00|736.3|735.3|735.9|734.9|736.4|735.4|735.9|734.9|118
1717174800000|2024-05-31 17:00:00|735.6|734.6|735.6|734.6|735.9|734.9|735.1|734.1|216
1717175100000|2024-05-31 17:05:00|735.5|734.5|736.1|735.1|736.4|735.4|735.4|734.4|150
1717175400000|2024-05-31 17:10:00|736|735|735.9|734.9|736.1|735.1|735|734|56
1717175700000|2024-05-31 17:15:00|735.6|734.6|736.1|735.1|736.1|735.1|735.4|734.4|156
1717176000000|2024-05-31 17:20:00|736.4|735.4|735.4|734.4|736.4|735.4|735.1|734.1|141
1717176300000|2024-05-31 17:25:00|735.1|734.1|735.6|734.6|735.9|734.9|734.6|733.6|125
1717176600000|2024-05-31 17:30:00|735.8|734.8|734.6|733.6|736.4|735.4|734.6|733.6|204
1717176900000|2024-05-31 17:35:00|734.8|733.8|735.1|734.1|735.1|734.1|734.3|733.3|116
1717177200000|2024-05-31 17:40:00|734.9|733.9|735.4|734.4|736.1|735.1|734.6|733.6|284
1717177500000|2024-05-31 17:45:00|735.1|734.1|734.6|733.6|735.4|734.4|734.4|733.4|153
1717177800000|2024-05-31 17:50:00|734.5|733.5|734.6|733.6|734.9|733.9|734.4|733.4|104
1717178100000|2024-05-31 17:55:00|734.9|733.9|734.6|733.6|735.4|734.4|734.4|733.4|114
1717178400000|2024-05-31 18:00:00|734.9|733.9|735.3|734.3|735.6|734.6|734.3|733.3|299
1717178700000|2024-05-31 18:05:00|735.1|734.1|735.6|734.6|735.8|734.8|734.4|733.4|130
1717179000000|2024-05-31 18:10:00|735.9|734.9|735.4|734.4|735.9|734.9|734.5|733.5|215
1717179300000|2024-05-31 18:15:00|735.5|734.5|736.1|735.1|736.3|735.3|735.1|734.1|329
1717179600000|2024-05-31 18:20:00|736|735|736.1|735.1|736.4|735.4|735.6|734.6|279
1717179900000|2024-05-31 18:25:00|735.9|734.9|734.1|733.1|736.4|735.4|733.6|732.6|1360
1717180200000|2024-05-31 18:30:00|734.3|733.3|733.6|732.6|734.4|733.4|733.4|732.4|184
1717180500000|2024-05-31 18:35:00|733.9|732.9|733.9|732.9|734.1|733.1|733.4|732.4|64
1717180800000|2024-05-31 18:40:00|733.8|732.8|733.4|732.4|733.9|732.9|733.1|732.1|25
1717181100000|2024-05-31 18:45:00|733.3|732.3|734.1|733.1|734.1|733.1|733.1|732.1|81
1717181400000|2024-05-31 18:50:00|733.9|732.9|734.1|733.1|734.4|733.4|733.9|732.9|30
1717181700000|2024-05-31 18:55:00|734.3|733.3|734.6|733.6|734.6|733.6|734.1|733.1|84
1717182000000|2024-05-31 19:00:00|734.5|733.5|734.1|733.1|734.6|733.6|733.9|732.9|29
1717182300000|2024-05-31 19:05:00|734|733|734.1|733.1|734.1|733.1|733.6|732.6|18
1717182600000|2024-05-31 19:10:00|734|733|734.1|733.1|734.1|733.1|733.9|732.9|5
1717182900000|2024-05-31 19:15:00|734.4|733.4|734.1|733.1|734.4|733.4|733.9|732.9|44
1717183200000|2024-05-31 19:20:00|734.4|733.4|734.1|733.1|734.4|733.4|733.9|732.9|55
1717183500000|2024-05-31 19:25:00|734|733|734.3|733.3|734.6|733.6|733.9|732.9|243
1717183800000|2024-05-31 19:30:00|734.4|733.4|734.6|733.6|734.8|733.8|734.4|733.4|12
1717184100000|2024-05-31 19:35:00|734.8|733.8|734.6|733.6|734.9|733.9|734.5|733.5|22
1717184400000|2024-05-31 19:40:00|734.5|733.5|734.4|733.4|734.6|733.6|734.4|733.4|5
1717184700000|2024-05-31 19:45:00|734.3|733.3|734.4|733.4|734.4|733.4|734|733|29
1717185000000|2024-05-31 19:50:00|734.3|733.3|734.4|733.4|734.4|733.4|734.1|733.1|47
1717185300000|2024-05-31 19:55:00|734.6|733.6|734.8|733.8|734.9|733.9|734.4|733.4|45
1717185600000|2024-05-31 20:00:00|734.9|733.9|735.4|734.4|735.4|734.4|734.9|733.9|35
1717185900000|2024-05-31 20:05:00|735.3|734.3|735.3|734.3|735.6|734.6|735.1|734.1|4
1717186200000|2024-05-31 20:10:00|735.4|734.4|735.6|734.6|735.6|734.6|735.3|734.3|11
1717186500000|2024-05-31 20:15:00|735.5|734.5|735.6|734.6|735.8|734.8|735.4|734.4|26
1717186800000|2024-05-31 20:20:00|735.8|734.8|735.6|734.6|735.8|734.8|735.5|734.5|9
1717187100000|2024-05-31 20:25:00|735.4|734.4|735.6|734.6|735.6|734.6|735.1|734.1|13
1717187400000|2024-05-31 20:30:00|735.5|734.5|735.6|734.6|735.6|734.6|735.4|734.4|43
1717187700000|2024-05-31 20:35:00|735.9|734.9|735.9|734.9|736|735|735.8|734.8|146
1717188000000|2024-05-31 20:40:00|735.8|734.8|736|735|736.3|735.3|735.8|734.8|40
1717188300000|2024-05-31 20:45:00|736.1|735.1|736.1|735.1|736.3|735.3|736|735|241
1717188600000|2024-05-31 20:50:00|736|735|736|735|736.4|735.4|736|735|16
1717188900000|2024-05-31 20:55:00|735.9|734.9|735.6|734.6|736|735|735.4|734.4|27
1717365600000|2024-06-02 22:00:00|734.9|733.9|732.4|731.4|735.6|734.6|730.9|729.9|318
1717365900000|2024-06-02 22:05:00|732.5|731.5|732.9|731.9|733.3|732.3|731.5|730.5|5
1717366200000|2024-06-02 22:10:00|733|732|733.4|732.4|733.9|732.9|732.8|731.8|2
1717366500000|2024-06-02 22:15:00|733.6|732.6|734.9|733.9|735.3|734.3|733.6|732.6|5
1717366800000|2024-06-02 22:20:00|734.8|733.8|733.6|732.6|734.8|733.8|733.6|732.6|2
1717367100000|2024-06-02 22:25:00|733.5|732.5|731.9|730.9|733.5|732.5|731.8|730.8|2
1717367400000|2024-06-02 22:30:00|731.8|730.8|732.5|731.5|732.9|731.9|731.5|730.5|6
1717367700000|2024-06-02 22:35:00|732.6|731.6|731.5|730.5|732.8|731.8|731.3|730.3|14
1717368000000|2024-06-02 22:40:00|731.6|730.6|732|731|732.6|731.6|731.5|730.5|0
1717368300000|2024-06-02 22:45:00|732.1|731.1|732.1|731.1|732.4|731.4|732|731|76
1717368600000|2024-06-02 22:50:00|732.3|731.3|732.3|731.3|732.5|731.5|731.9|730.9|0
1717368900000|2024-06-02 22:55:00|732.1|731.1|731.8|730.8|732.1|731.1|731.6|730.6|0
1717369200000|2024-06-02 23:00:00|731.9|730.9|732|731|732.3|731.3|731.9|730.9|0
1717369500000|2024-06-02 23:05:00|731.6|730.6|731.6|730.6|731.8|730.8|731.5|730.5|0
1717369800000|2024-06-02 23:10:00|731.8|730.8|731.3|730.3|731.8|730.8|731.1|730.1|8
1717370100000|2024-06-02 23:15:00|731|730|731.3|730.3|731.4|730.4|731|730|0
1717370400000|2024-06-02 23:20:00|731.1|730.1|731.5|730.5|731.5|730.5|731.1|730.1|0
1717370700000|2024-06-02 23:25:00|731.3|730.3|731.5|730.5|731.5|730.5|731.3|730.3|0
1717371300000|2024-06-02 23:35:00|731.6|730.6|732|731|732.3|731.3|731.6|730.6|3
1717371600000|2024-06-02 23:40:00|732.1|731.1|732.1|731.1|732.3|731.3|732|731|0
1717371900000|2024-06-02 23:45:00|732|731|732.5|731.5|732.8|731.8|732|731|6
1717372200000|2024-06-02 23:50:00|732.6|731.6|732.3|731.3|732.6|731.6|732.3|731.3|0
1717372500000|2024-06-02 23:55:00|732.4|731.4|732.5|731.5|732.5|731.5|732.3|731.3|1
1717365600000|2024-06-02 22:00:00|734.9|733.9|732.4|731.4|735.6|734.6|730.9|729.9|318
1717365900000|2024-06-02 22:05:00|732.5|731.5|732.9|731.9|733.3|732.3|731.5|730.5|5
1717366200000|2024-06-02 22:10:00|733|732|733.4|732.4|733.9|732.9|732.8|731.8|2
1717366500000|2024-06-02 22:15:00|733.6|732.6|734.9|733.9|735.3|734.3|733.6|732.6|5
1717366800000|2024-06-02 22:20:00|734.8|733.8|733.6|732.6|734.8|733.8|733.6|732.6|2
1717367100000|2024-06-02 22:25:00|733.5|732.5|731.9|730.9|733.5|732.5|731.8|730.8|2
1717367400000|2024-06-02 22:30:00|731.8|730.8|732.5|731.5|732.9|731.9|731.5|730.5|6
1717367700000|2024-06-02 22:35:00|732.6|731.6|731.5|730.5|732.8|731.8|731.3|730.3|14
1717368000000|2024-06-02 22:40:00|731.6|730.6|732|731|732.6|731.6|731.5|730.5|0
1717368300000|2024-06-02 22:45:00|732.1|731.1|732.1|731.1|732.4|731.4|732|731|76
1717368600000|2024-06-02 22:50:00|732.3|731.3|732.3|731.3|732.5|731.5|731.9|730.9|0
1717368900000|2024-06-02 22:55:00|732.1|731.1|731.8|730.8|732.1|731.1|731.6|730.6|0
1717369200000|2024-06-02 23:00:00|731.9|730.9|732|731|732.3|731.3|731.9|730.9|0
1717369500000|2024-06-02 23:05:00|731.6|730.6|731.6|730.6|731.8|730.8|731.5|730.5|0
1717369800000|2024-06-02 23:10:00|731.8|730.8|731.3|730.3|731.8|730.8|731.1|730.1|8
1717370100000|2024-06-02 23:15:00|731|730|731.3|730.3|731.4|730.4|731|730|0
1717370400000|2024-06-02 23:20:00|731.1|730.1|731.5|730.5|731.5|730.5|731.1|730.1|0
1717370700000|2024-06-02 23:25:00|731.3|730.3|731.5|730.5|731.5|730.5|731.3|730.3|0
1717371300000|2024-06-02 23:35:00|731.6|730.6|732|731|732.3|731.3|731.6|730.6|3
1717371600000|2024-06-02 23:40:00|732.1|731.1|732.1|731.1|732.3|731.3|732|731|0
1717371900000|2024-06-02 23:45:00|732|731|732.5|731.5|732.8|731.8|732|731|6
1717372200000|2024-06-02 23:50:00|732.6|731.6|732.3|731.3|732.6|731.6|732.3|731.3|0
1717372500000|2024-06-02 23:55:00|732.4|731.4|732.5|731.5|732.5|731.5|732.3|731.3|1
1717372800000|2024-06-03 00:00:00|732.3|731.3|732.8|731.8|733.4|732.4|732.3|731.3|37
1717373100000|2024-06-03 00:05:00|732.9|731.9|732.3|731.3|733|732|732.1|731.1|89
1717373400000|2024-06-03 00:10:00|732.1|731.1|732.1|731.1|732.6|731.6|731.9|730.9|65
1717373700000|2024-06-03 00:15:00|732.3|731.3|732.6|731.6|732.6|731.6|732.1|731.1|18
1717374000000|2024-06-03 00:20:00|732.5|731.5|732.9|731.9|732.9|731.9|732.5|731.5|11
1717374300000|2024-06-03 00:25:00|732.8|731.8|732.6|731.6|733|732|732.6|731.6|9
1717374600000|2024-06-03 00:30:00|732.8|731.8|732.5|731.5|732.8|731.8|732.5|731.5|3
1717374900000|2024-06-03 00:35:00|732.6|731.6|732.6|731.6|732.8|731.8|732.5|731.5|1
1717375200000|2024-06-03 00:40:00|732.8|731.8|732.6|731.6|732.9|731.9|732.6|731.6|2
1717375500000|2024-06-03 00:45:00|732.8|731.8|733.8|732.8|733.9|732.9|732.8|731.8|81
1717375800000|2024-06-03 00:50:00|733.9|732.9|734.1|733.1|734.3|733.3|733.6|732.6|15
1717376100000|2024-06-03 00:55:00|734.3|733.3|734.3|733.3|734.4|733.4|733.9|732.9|3
1717376400000|2024-06-03 01:00:00|734.1|733.1|736.9|735.9|738|737|734.1|733.1|138
1717376700000|2024-06-03 01:05:00|736.8|735.8|736.6|735.6|737.3|736.3|736.5|735.5|15
1717377000000|2024-06-03 01:10:00|736.8|735.8|736.9|735.9|737.4|736.4|736.6|735.6|4
1717377300000|2024-06-03 01:15:00|736.8|735.8|737.3|736.3|737.3|736.3|736.6|735.6|2
1717377600000|2024-06-03 01:20:00|737.4|736.4|737.8|736.8|737.9|736.9|737|736|6
1717377900000|2024-06-03 01:25:00|737.6|736.6|737.8|736.8|738.1|737.1|737.4|736.4|1
1717378200000|2024-06-03 01:30:00|737.6|736.6|737.4|736.4|737.9|736.9|737.3|736.3|1
1717378500000|2024-06-03 01:35:00|737.3|736.3|737.1|736.1|737.4|736.4|737|736|0
1717378800000|2024-06-03 01:40:00|737|736|737.9|736.9|738|737|737|736|9
1717379100000|2024-06-03 01:45:00|738|737|739.1|738.1|739.4|738.4|738|737|18
1717379400000|2024-06-03 01:50:00|739.3|738.3|738|737|739.5|738.5|737.6|736.6|15
1717379700000|2024-06-03 01:55:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|1
1717380000000|2024-06-03 02:00:00|738.1|737.1|738.3|737.3|738.5|737.5|737.9|736.9|3
1717380300000|2024-06-03 02:05:00|738.1|737.1|738.4|737.4|738.6|737.6|738.1|737.1|1
1717380600000|2024-06-03 02:10:00|738.5|737.5|738.3|737.3|738.8|737.8|738.3|737.3|1
1717380900000|2024-06-03 02:15:00|738.4|737.4|738.4|737.4|738.5|737.5|738.3|737.3|7
1717381200000|2024-06-03 02:20:00|738.3|737.3|738.1|737.1|738.3|737.3|737.9|736.9|4
1717381500000|2024-06-03 02:25:00|738|737|738.4|737.4|738.5|737.5|738|737|10
1717381800000|2024-06-03 02:30:00|738.5|737.5|738.4|737.4|738.6|737.6|738.1|737.1|4
1717382100000|2024-06-03 02:35:00|738.5|737.5|738.3|737.3|738.5|737.5|738.1|737.1|0
1717382400000|2024-06-03 02:40:00|738.1|737.1|738.3|737.3|738.5|737.5|738|737|9
1717382700000|2024-06-03 02:45:00|738.4|737.4|737.9|736.9|738.4|737.4|737.9|736.9|0
1717383000000|2024-06-03 02:50:00|737.8|736.8|737.6|736.6|737.9|736.9|737.5|736.5|2
1717383300000|2024-06-03 02:55:00|737.5|736.5|737.4|736.4|737.6|736.6|737.3|736.3|3
1717383600000|2024-06-03 03:00:00|737.3|736.3|736.6|735.6|737.4|736.4|736.3|735.3|6
1717383900000|2024-06-03 03:05:00|736.5|735.5|736.5|735.5|736.8|735.8|736.4|735.4|1
1717384200000|2024-06-03 03:10:00|736.6|735.6|736.4|735.4|736.8|735.8|736.3|735.3|1
1717384500000|2024-06-03 03:15:00|736.3|735.3|735.8|734.8|736.3|735.3|735.6|734.6|1
1717384800000|2024-06-03 03:20:00|735.9|734.9|734.3|733.3|735.9|734.9|734|733|30
1717385100000|2024-06-03 03:25:00|734.4|733.4|733.3|732.3|734.4|733.4|733.1|732.1|4
1717385400000|2024-06-03 03:30:00|733.4|732.4|733.5|732.5|733.6|732.6|733.3|732.3|4
1717385700000|2024-06-03 03:35:00|733.6|732.6|733.5|732.5|733.6|732.6|733.3|732.3|2
1717386000000|2024-06-03 03:40:00|733.6|732.6|733.5|732.5|733.8|732.8|733.5|732.5|1
1717386300000|2024-06-03 03:45:00|733.4|732.4|733.4|732.4|733.8|732.8|733.3|732.3|2
1717386600000|2024-06-03 03:50:00|733.3|732.3|733.3|732.3|733.5|732.5|733.3|732.3|4
1717386900000|2024-06-03 03:55:00|733.1|732.1|733|732|733.3|732.3|733|732|2
1717387200000|2024-06-03 04:00:00|733.1|732.1|733.3|732.3|733.3|732.3|733.1|732.1|8
1717387500000|2024-06-03 04:05:00|733.4|732.4|733.1|732.1|733.4|732.4|733.1|732.1|34
1717387800000|2024-06-03 04:10:00|733.3|732.3|733.3|732.3|733.3|732.3|733|732|6
1717388100000|2024-06-03 04:15:00|733.1|732.1|732.9|731.9|733.1|732.1|732.9|731.9|4
1717388400000|2024-06-03 04:20:00|733.1|732.1|733|732|733.1|732.1|733|732|12
1717388700000|2024-06-03 04:25:00|733.1|732.1|733.1|732.1|733.4|732.4|733|732|3
1717389000000|2024-06-03 04:30:00|733.3|732.3|733|732|733.3|732.3|732.9|731.9|12
1717389300000|2024-06-03 04:35:00|733.1|732.1|733.5|732.5|733.5|732.5|733.1|732.1|8
1717389600000|2024-06-03 04:40:00|733.6|732.6|733.5|732.5|733.6|732.6|733.5|732.5|1
1717389900000|2024-06-03 04:45:00|733.6|732.6|733.3|732.3|733.6|732.6|733.3|732.3|1
1717390200000|2024-06-03 04:50:00|733.4|732.4|733.4|732.4|733.4|732.4|733.4|732.4|1
1717390500000|2024-06-03 04:55:00|733.5|732.5|733.5|732.5|733.6|732.6|733.5|732.5|2
1717390800000|2024-06-03 05:00:00|733.4|732.4|732|731|733.4|732.4|731.8|730.8|128
1717391100000|2024-06-03 05:05:00|732.1|731.1|732.8|731.8|732.8|731.8|731.9|730.9|16
1717391400000|2024-06-03 05:10:00|732.6|731.6|732.9|731.9|732.9|731.9|732.6|731.6|14
1717391700000|2024-06-03 05:15:00|733.1|732.1|733.3|732.3|733.4|732.4|733|732|10
1717392000000|2024-06-03 05:20:00|733.1|732.1|733.4|732.4|733.6|732.6|732.8|731.8|8
1717392300000|2024-06-03 05:25:00|733.5|732.5|733|732|733.5|732.5|733|732|6
1717392600000|2024-06-03 05:30:00|733.1|732.1|732.3|731.3|733.1|732.1|732.1|731.1|14
1717392900000|2024-06-03 05:35:00|732.4|731.4|731.5|730.5|732.4|731.4|731.3|730.3|77
1717393200000|2024-06-03 05:40:00|731.6|730.6|731.6|730.6|732|731|731.1|730.1|33
1717393500000|2024-06-03 05:45:00|731.8|730.8|731.6|730.6|731.9|730.9|731.4|730.4|16
1717393800000|2024-06-03 05:50:00|731.8|730.8|732.1|731.1|732.8|731.8|731.8|730.8|16
1717394100000|2024-06-03 05:55:00|732|731|731.9|730.9|732.6|731.6|731.8|730.8|12
1717394400000|2024-06-03 06:00:00|731.8|730.8|732.4|731.4|732.6|731.6|731.5|730.5|214
1717394700000|2024-06-03 06:05:00|732.3|731.3|731.6|730.6|732.4|731.4|731.5|730.5|74
1717395000000|2024-06-03 06:10:00|731.8|730.8|731.4|730.4|731.9|730.9|731.1|730.1|234
1717395300000|2024-06-03 06:15:00|731.3|730.3|730.9|729.9|731.6|730.6|730.9|729.9|176
1717395600000|2024-06-03 06:20:00|731.1|730.1|730.9|729.9|731.1|730.1|730.6|729.6|28
1717395900000|2024-06-03 06:25:00|730.6|729.6|730.6|729.6|730.6|729.6|730.1|729.1|162
1717396200000|2024-06-03 06:30:00|730.5|729.5|731.9|730.9|732.1|731.1|730.4|729.4|940
1717396500000|2024-06-03 06:35:00|732|731|733.1|732.1|733.1|732.1|732|731|732
1717396800000|2024-06-03 06:40:00|733.4|732.4|733.1|732.1|733.6|732.6|732.9|731.9|1658
1717397100000|2024-06-03 06:45:00|733.4|732.4|733.6|732.6|733.9|732.9|733.1|732.1|1079
1717397400000|2024-06-03 06:50:00|733.8|732.8|733.6|732.6|733.9|732.9|733.4|732.4|123
1717397700000|2024-06-03 06:55:00|733.4|732.4|733.6|732.6|733.9|732.9|733.1|732.1|1205
1717398000000|2024-06-03 07:00:00|733.9|732.9|735.4|734.4|735.4|734.4|733.9|732.9|559
1717398300000|2024-06-03 07:05:00|735.3|734.3|734.9|733.9|735.6|734.6|734.4|733.4|129
1717398600000|2024-06-03 07:10:00|734.6|733.6|734.9|733.9|734.9|733.9|734|733|195
1717398900000|2024-06-03 07:15:00|734.6|733.6|736.6|735.6|736.6|735.6|734.6|733.6|174
1717399200000|2024-06-03 07:20:00|736.5|735.5|736.4|735.4|736.9|735.9|736|735|193
1717399500000|2024-06-03 07:25:00|736.3|735.3|736.3|735.3|736.6|735.6|736.1|735.1|69
1717399800000|2024-06-03 07:30:00|736.1|735.1|735.1|734.1|736.1|735.1|735.1|734.1|177
1717400100000|2024-06-03 07:35:00|734.9|733.9|735.4|734.4|735.6|734.6|734.9|733.9|217
1717400400000|2024-06-03 07:40:00|735.6|734.6|736.1|735.1|736.4|735.4|735.4|734.4|215
1717400700000|2024-06-03 07:45:00|736.4|735.4|737.6|736.6|737.6|736.6|736.1|735.1|321
1717401000000|2024-06-03 07:50:00|737.9|736.9|736.6|735.6|738.1|737.1|736.6|735.6|421
1717401300000|2024-06-03 07:55:00|736.9|735.9|737.9|736.9|738.6|737.6|736.8|735.8|308
1717401600000|2024-06-03 08:00:00|738.1|737.1|736|735|738.1|737.1|735|734|1278
1717401900000|2024-06-03 08:05:00|735.9|734.9|735.4|734.4|736.1|735.1|734.9|733.9|256
1717402200000|2024-06-03 08:10:00|735.5|734.5|736.6|735.6|736.6|735.6|735.3|734.3|458
1717402500000|2024-06-03 08:15:00|736.4|735.4|735.6|734.6|736.9|735.9|735.5|734.5|1607
1717402800000|2024-06-03 08:20:00|735.9|734.9|734.8|733.8|736.4|735.4|734.4|733.4|328
1717403100000|2024-06-03 08:25:00|734.6|733.6|734.9|733.9|734.9|733.9|733.6|732.6|874
1717403400000|2024-06-03 08:30:00|735.1|734.1|735.6|734.6|735.9|734.9|734.4|733.4|1005
1717403700000|2024-06-03 08:35:00|735.4|734.4|737.9|736.9|738.1|737.1|735.4|734.4|362
1717404000000|2024-06-03 08:40:00|737.6|736.6|736.6|735.6|737.9|736.9|736.4|735.4|230
1717404300000|2024-06-03 08:45:00|736.4|735.4|737.6|736.6|737.9|736.9|736.4|735.4|377
1717404600000|2024-06-03 08:50:00|737.5|736.5|736.9|735.9|737.6|736.6|736.4|735.4|198
1717404900000|2024-06-03 08:55:00|737|736|737.6|736.6|737.9|736.9|737|736|60
1717405200000|2024-06-03 09:00:00|737.4|736.4|737.1|736.1|737.9|736.9|736.9|735.9|220
1717405500000|2024-06-03 09:05:00|737.4|736.4|737.1|736.1|738.1|737.1|737.1|736.1|157
1717405800000|2024-06-03 09:10:00|736.9|735.9|736.4|735.4|737.1|736.1|736.1|735.1|162
1717406100000|2024-06-03 09:15:00|736.6|735.6|736.6|735.6|737.4|736.4|736.4|735.4|118
1717406400000|2024-06-03 09:20:00|736.5|735.5|737.4|736.4|737.4|736.4|736.5|735.5|32
1717406700000|2024-06-03 09:25:00|737.3|736.3|737.4|736.4|737.5|736.5|737.1|736.1|55
1717407000000|2024-06-03 09:30:00|737.3|736.3|736.9|735.9|737.6|736.6|736.4|735.4|221
1717407300000|2024-06-03 09:35:00|736.8|735.8|736.8|735.8|737.1|736.1|736.4|735.4|158
1717407600000|2024-06-03 09:40:00|736.6|735.6|735.9|734.9|737.1|736.1|735.9|734.9|189
1717407900000|2024-06-03 09:45:00|735.6|734.6|735|734|735.9|734.9|734.9|733.9|232
1717408200000|2024-06-03 09:50:00|734.9|733.9|734.9|733.9|735.1|734.1|734.4|733.4|96
1717408500000|2024-06-03 09:55:00|734.6|733.6|733.9|732.9|734.9|733.9|733.9|732.9|221
1717408800000|2024-06-03 10:00:00|733.6|732.6|733.6|732.6|734.4|733.4|733.6|732.6|323
1717409100000|2024-06-03 10:05:00|733.4|732.4|733.6|732.6|733.6|732.6|733.1|732.1|80
1717409400000|2024-06-03 10:10:00|733.5|732.5|733.4|732.4|733.6|732.6|733.4|732.4|55
1717409700000|2024-06-03 10:15:00|733.3|732.3|732.6|731.6|733.6|732.6|732.6|731.6|78
1717410000000|2024-06-03 10:20:00|732.8|731.8|733.1|732.1|733.9|732.9|732.5|731.5|2473
1717410300000|2024-06-03 10:25:00|732.9|731.9|733.4|732.4|733.4|732.4|732.6|731.6|103
1717410600000|2024-06-03 10:30:00|733.3|732.3|733.4|732.4|733.4|732.4|732.6|731.6|191
1717410900000|2024-06-03 10:35:00|733.6|732.6|733.9|732.9|733.9|732.9|733.4|732.4|352
1717411200000|2024-06-03 10:40:00|734.1|733.1|734.8|733.8|735.1|734.1|734.1|733.1|837
1717411500000|2024-06-03 10:45:00|734.9|733.9|735.1|734.1|735.1|734.1|734.4|733.4|90
1717411800000|2024-06-03 10:50:00|735|734|735.4|734.4|735.4|734.4|734.9|733.9|144
1717412100000|2024-06-03 10:55:00|735.5|734.5|735.9|734.9|736.1|735.1|735.1|734.1|211
1717412400000|2024-06-03 11:00:00|736|735|737.4|736.4|737.4|736.4|735.9|734.9|1137
1717412700000|2024-06-03 11:05:00|737.3|736.3|737.6|736.6|737.9|736.9|737.1|736.1|77
1717413000000|2024-06-03 11:10:00|737.5|736.5|737.1|736.1|737.6|736.6|736.9|735.9|466
1717413300000|2024-06-03 11:15:00|737.3|736.3|737.4|736.4|737.9|736.9|737.1|736.1|1118
1717413600000|2024-06-03 11:20:00|737.5|736.5|737.1|736.1|737.6|736.6|736.6|735.6|112
1717413900000|2024-06-03 11:25:00|737|736|737.4|736.4|737.4|736.4|736.9|735.9|82
1717414200000|2024-06-03 11:30:00|737.1|736.1|736.6|735.6|737.4|736.4|736.6|735.6|88
1717414500000|2024-06-03 11:35:00|736.4|735.4|737.1|736.1|737.1|736.1|736.4|735.4|90
1717414800000|2024-06-03 11:40:00|736.9|735.9|736.4|735.4|737.1|736.1|734.9|733.9|207
1717415100000|2024-06-03 11:45:00|736.5|735.5|736.4|735.4|736.6|735.6|735.9|734.9|74
1717415400000|2024-06-03 11:50:00|736.1|735.1|736.9|735.9|737.4|736.4|736.1|735.1|112
1717415700000|2024-06-03 11:55:00|736.6|735.6|736.1|735.1|736.9|735.9|736.1|735.1|101
1717416000000|2024-06-03 12:00:00|736|735|736|735|736.4|735.4|735.6|734.6|295
1717416300000|2024-06-03 12:05:00|736.1|735.1|734.4|733.4|736.3|735.3|734.1|733.1|304
1717416600000|2024-06-03 12:10:00|734.5|733.5|734.1|733.1|734.6|733.6|733.6|732.6|142
1717416900000|2024-06-03 12:15:00|734.6|733.6|737.1|736.1|737.4|736.4|734.1|733.1|617
1717417200000|2024-06-03 12:20:00|737.4|736.4|737.4|736.4|737.9|736.9|737.1|736.1|244
1717417500000|2024-06-03 12:25:00|737.5|736.5|737.1|736.1|737.6|736.6|736.9|735.9|111
1717417800000|2024-06-03 12:30:00|737|736|736.6|735.6|737.1|736.1|736.1|735.1|151
1717418100000|2024-06-03 12:35:00|736.9|735.9|736.4|735.4|736.9|735.9|736.1|735.1|195
1717418400000|2024-06-03 12:40:00|736.1|735.1|735.9|734.9|736.4|735.4|735.6|734.6|102
1717418700000|2024-06-03 12:45:00|735.8|734.8|734.6|733.6|735.9|734.9|734.6|733.6|278
1717419000000|2024-06-03 12:50:00|734.8|733.8|733.4|732.4|734.9|733.9|733.1|732.1|2880
1717419300000|2024-06-03 12:55:00|733.3|732.3|734.3|733.3|734.6|733.6|733.3|732.3|381
1717419600000|2024-06-03 13:00:00|734.4|733.4|733.4|732.4|734.6|733.6|732.6|731.6|546
1717419900000|2024-06-03 13:05:00|733.3|732.3|732.6|731.6|734.6|733.6|732.4|731.4|572
1717420200000|2024-06-03 13:10:00|732.4|731.4|731.6|730.6|732.9|731.9|731.1|730.1|696
1717420500000|2024-06-03 13:15:00|731.8|730.8|730.1|729.1|731.8|730.8|729.9|728.9|967
1717420800000|2024-06-03 13:20:00|730|729|729.1|728.1|730.4|729.4|729.1|728.1|447
1717421100000|2024-06-03 13:25:00|729.3|728.3|727.8|726.8|729.3|728.3|727.6|726.6|653
1717421400000|2024-06-03 13:30:00|727.6|726.6|726.9|725.9|727.9|726.9|726.6|725.6|610
1717421700000|2024-06-03 13:35:00|726.8|725.8|725.4|724.4|727.1|726.1|725.4|724.4|916
1717422000000|2024-06-03 13:40:00|725.1|724.1|724.4|723.4|725.9|724.9|723.6|722.6|914
1717422300000|2024-06-03 13:45:00|724.3|723.3|720.9|719.9|724.4|723.4|720.9|719.9|1133
1717422600000|2024-06-03 13:50:00|721.1|720.1|718.9|717.9|721.6|720.6|718.9|717.9|1227
1717422900000|2024-06-03 13:55:00|718.6|717.6|718.1|717.1|720.1|719.1|717.4|716.4|1391
1717423200000|2024-06-03 14:00:00|718.4|717.4|715.4|714.4|718.4|717.4|715|714|1368
1717423500000|2024-06-03 14:05:00|715.1|714.1|721.6|720.6|722.6|721.6|714.9|713.9|1225
1717423800000|2024-06-03 14:10:00|721.5|720.5|720.9|719.9|723.4|722.4|720.9|719.9|1118
1717424100000|2024-06-03 14:15:00|720.8|719.8|720.1|719.1|723|722|718.9|717.9|679
1717424400000|2024-06-03 14:20:00|720.4|719.4|717.4|716.4|720.6|719.6|716.9|715.9|1671
1717424700000|2024-06-03 14:25:00|717.1|716.1|715.6|714.6|717.9|716.9|715.4|714.4|900
1717425000000|2024-06-03 14:30:00|715.5|714.5|713.9|712.9|716.6|715.6|713.8|712.8|1981
1717425300000|2024-06-03 14:35:00|714|713|716.1|715.1|716.1|715.1|713.6|712.6|664
1717425600000|2024-06-03 14:40:00|715.9|714.9|718.6|717.6|719.4|718.4|715.9|714.9|2223
1717425900000|2024-06-03 14:45:00|718.4|717.4|719.8|718.8|720.4|719.4|717.3|716.3|919
1717426200000|2024-06-03 14:50:00|720|719|716.9|715.9|720.1|719.1|716.8|715.8|390
1717426500000|2024-06-03 14:55:00|717|716|716.1|715.1|717.1|716.1|715.1|714.1|1587
1717426800000|2024-06-03 15:00:00|715.9|714.9|713.6|712.6|716|715|713.4|712.4|1751
1717427100000|2024-06-03 15:05:00|713.4|712.4|713.9|712.9|714.6|713.6|712.6|711.6|1672
1717427400000|2024-06-03 15:10:00|714|713|712.4|711.4|714|713|711.4|710.4|962
1717427700000|2024-06-03 15:15:00|712.1|711.1|712.9|711.9|713.6|712.6|711.1|710.1|1746
1717428000000|2024-06-03 15:20:00|713|712|711.1|710.1|713.1|712.1|710.9|709.9|1096
1717428300000|2024-06-03 15:25:00|711.4|710.4|711.9|710.9|712.4|711.4|711.1|710.1|3030
1717428600000|2024-06-03 15:30:00|712.1|711.1|711.9|710.9|712.9|711.9|711.4|710.4|1242
1717428900000|2024-06-03 15:35:00|712.1|711.1|712.4|711.4|712.6|711.6|710.6|709.6|367
1717429200000|2024-06-03 15:40:00|712.6|711.6|711.5|710.5|712.9|711.9|711.4|710.4|503
1717429500000|2024-06-03 15:45:00|711.6|710.6|709.6|708.6|711.6|710.6|709.6|708.6|703
1717429800000|2024-06-03 15:50:00|709.9|708.9|710.6|709.6|710.8|709.8|709.4|708.4|914
1717430100000|2024-06-03 15:55:00|710.8|709.8|711.9|710.9|712.5|711.5|710.1|709.1|712
1717430400000|2024-06-03 16:00:00|712.1|711.1|712.3|711.3|712.9|711.9|711.6|710.6|336
1717430700000|2024-06-03 16:05:00|712.4|711.4|712.1|711.1|712.5|711.5|711.4|710.4|404
1717431000000|2024-06-03 16:10:00|712.4|711.4|713.1|712.1|713.8|712.8|712.1|711.1|1273
1717431300000|2024-06-03 16:15:00|713.4|712.4|711.6|710.6|713.6|712.6|711.6|710.6|574
1717431600000|2024-06-03 16:20:00|711.4|710.4|711.4|710.4|712.1|711.1|710.6|709.6|576
1717431900000|2024-06-03 16:25:00|711.6|710.6|711.6|710.6|712.1|711.1|711.6|710.6|357
1717432200000|2024-06-03 16:30:00|711.9|710.9|711.1|710.1|712|711|710.6|709.6|680
1717432500000|2024-06-03 16:35:00|711|710|711.4|710.4|711.6|710.6|710.8|709.8|1276
1717432800000|2024-06-03 16:40:00|711.5|710.5|710.9|709.9|712.1|711.1|710.9|709.9|789
1717433100000|2024-06-03 16:45:00|711|710|711.4|710.4|711.9|710.9|710.6|709.6|400
1717433400000|2024-06-03 16:50:00|711.1|710.1|710.6|709.6|711.4|710.4|710.3|709.3|362
1717433700000|2024-06-03 16:55:00|710.9|709.9|710.9|709.9|711.6|710.6|710.4|709.4|281
1717434000000|2024-06-03 17:00:00|711|710|711.1|710.1|711.9|710.9|710.9|709.9|451
1717434300000|2024-06-03 17:05:00|711|710|711.4|710.4|711.9|710.9|710.9|709.9|746
1717434600000|2024-06-03 17:10:00|711.1|710.1|711.1|710.1|711.4|710.4|710.6|709.6|195
1717434900000|2024-06-03 17:15:00|710.9|709.9|711.4|710.4|711.6|710.6|710.9|709.9|302
1717435200000|2024-06-03 17:20:00|711.1|710.1|710.9|709.9|711.1|710.1|710.6|709.6|264
1717435500000|2024-06-03 17:25:00|711.1|710.1|710.6|709.6|711.1|710.1|710.6|709.6|321
1717435800000|2024-06-03 17:30:00|710.9|709.9|710.9|709.9|710.9|709.9|710.4|709.4|556
1717436100000|2024-06-03 17:35:00|710.8|709.8|711.1|710.1|711.3|710.3|710.4|709.4|5692
1717436400000|2024-06-03 17:40:00|711|710|712.6|711.6|712.6|711.6|711|710|247
1717436700000|2024-06-03 17:45:00|712.5|711.5|710.9|709.9|712.5|711.5|710.4|709.4|399
1717437000000|2024-06-03 17:50:00|711.1|710.1|709.9|708.9|711.4|710.4|709.9|708.9|2414
1717437300000|2024-06-03 17:55:00|709.8|708.8|710.1|709.1|710.3|709.3|709.4|708.4|844
1717437600000|2024-06-03 18:00:00|710.4|709.4|711.4|710.4|711.6|710.6|710.4|709.4|344
1717437900000|2024-06-03 18:05:00|711.1|710.1|710.4|709.4|711.1|710.1|710.1|709.1|457
1717438200000|2024-06-03 18:10:00|710.5|709.5|710.1|709.1|710.6|709.6|709.9|708.9|280
1717438500000|2024-06-03 18:15:00|710.3|709.3|711.4|710.4|711.6|710.6|710.1|709.1|537
1717438800000|2024-06-03 18:20:00|711.6|710.6|711.1|710.1|711.6|710.6|710.6|709.6|397
1717439100000|2024-06-03 18:25:00|711.3|710.3|710.6|709.6|711.8|710.8|710.1|709.1|1363
1717439400000|2024-06-03 18:30:00|710.9|709.9|710.1|709.1|711.3|710.3|709.9|708.9|364
1717439700000|2024-06-03 18:35:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|81
1717440000000|2024-06-03 18:40:00|710|709|710|709|710.1|709.1|709.9|708.9|297
1717440300000|2024-06-03 18:45:00|710.1|709.1|709.6|708.6|710.4|709.4|709.4|708.4|145
1717440600000|2024-06-03 18:50:00|709.8|708.8|709.4|708.4|709.8|708.8|709.1|708.1|102
1717440900000|2024-06-03 18:55:00|709.9|708.9|709.6|708.6|710.1|709.1|709.6|708.6|89
1717441200000|2024-06-03 19:00:00|709.9|708.9|710.1|709.1|710.4|709.4|709.6|708.6|250
1717441500000|2024-06-03 19:05:00|709.9|708.9|709.9|708.9|710.1|709.1|709.6|708.6|60
1717441800000|2024-06-03 19:10:00|710.1|709.1|710.1|709.1|710.1|709.1|710.1|709.1|35
1717442100000|2024-06-03 19:15:00|710.4|709.4|709.9|708.9|710.4|709.4|709.9|708.9|728
1717442400000|2024-06-03 19:20:00|709.6|708.6|708.9|707.9|709.9|708.9|708.9|707.9|302
1717442700000|2024-06-03 19:25:00|709|708|708.6|707.6|709.4|708.4|708.6|707.6|60
1717443000000|2024-06-03 19:30:00|708.8|707.8|708.9|707.9|709.1|708.1|708.8|707.8|913
1717443300000|2024-06-03 19:35:00|709|708|709|708|709.1|708.1|708.9|707.9|34
1717443600000|2024-06-03 19:40:00|709.1|708.1|708.9|707.9|709.1|708.1|708.9|707.9|22
1717443900000|2024-06-03 19:45:00|709|708|708.6|707.6|709|708|708.4|707.4|118
1717444200000|2024-06-03 19:50:00|708.5|707.5|708.6|707.6|708.6|707.6|708.4|707.4|26
1717444500000|2024-06-03 19:55:00|708.9|707.9|708.6|707.6|709.1|708.1|708.6|707.6|70
1717444800000|2024-06-03 20:00:00|708.8|707.8|708.9|707.9|708.9|707.9|708.8|707.8|87
1717445100000|2024-06-03 20:05:00|708.6|707.6|708.8|707.8|708.8|707.8|708.6|707.6|15
1717445400000|2024-06-03 20:10:00|708.9|707.9|709.4|708.4|709.5|708.5|708.9|707.9|175
1717445700000|2024-06-03 20:15:00|709.3|708.3|709.1|708.1|709.4|708.4|709.1|708.1|64
1717446000000|2024-06-03 20:20:00|709.3|708.3|709.4|708.4|709.6|708.6|709.3|708.3|6
1717446300000|2024-06-03 20:25:00|709.3|708.3|709.5|708.5|709.5|708.5|709.3|708.3|2
1717446600000|2024-06-03 20:30:00|709.4|708.4|708.6|707.6|709.4|708.4|708.6|707.6|19
1717446900000|2024-06-03 20:35:00|708.5|707.5|708.5|707.5|708.6|707.6|708.5|707.5|42
1717447200000|2024-06-03 20:40:00|708.4|707.4|708.6|707.6|708.6|707.6|708.4|707.4|3
1717447500000|2024-06-03 20:45:00|708.5|707.5|708.6|707.6|708.6|707.6|708.4|707.4|48
1717447800000|2024-06-03 20:50:00|708.5|707.5|708.4|707.4|708.6|707.6|708.3|707.3|83
1717448100000|2024-06-03 20:55:00|708.5|707.5|708.1|707.1|708.5|707.5|707.6|705.5|373
1717448400000|2024-06-03 21:00:00|708|707|709.5|706.5|710|707|708|706.3|1
1717448700000|2024-06-03 21:05:00|709.6|706.6|709.8|706.8|709.9|706.9|709.4|706.4|0
1717449000000|2024-06-03 21:10:00|709.9|706.9|709.6|706.6|710|707|709.6|706.6|0
1717449300000|2024-06-03 21:15:00|||||||||48
1717449600000|2024-06-03 21:20:00|709.5|706.5|709.9|706.9|709.9|706.9|709.5|706.5|0
1717449900000|2024-06-03 21:25:00|708.5|707.5|710|707|710|707.5|708.5|706.8|1
1717450200000|2024-06-03 21:30:00|709.8|706.8|710|707|710|707|709.8|706.8|0
1717450500000|2024-06-03 21:35:00|709.8|706.8|710|707|710|707|709.5|706.5|0
1717450800000|2024-06-03 21:40:00|709.9|706.9|710|707|710.1|707.1|709.5|706.5|0
1717451100000|2024-06-03 21:45:00|709.8|706.8|710|707|710|707|709.5|706.5|0
1717451400000|2024-06-03 21:50:00|709.9|706.9|709.9|706.9|710|707|709.6|706.6|0
1717451700000|2024-06-03 21:55:00|709.8|706.8|709.9|706.9|709.9|706.9|709.5|706.5|0
1717459200000|2024-06-04 00:00:00|708.8|707.8|709.4|708.4|709.4|708.4|708.1|707.1|149
1717459500000|2024-06-04 00:05:00|709|708|708.9|707.9|709.1|708.1|708.5|707.5|73
1717459800000|2024-06-04 00:10:00|708.6|707.6|708.8|707.8|708.8|707.8|708.6|707.6|8
1717460100000|2024-06-04 00:15:00|708.9|707.9|708.9|707.9|708.9|707.9|708.6|707.6|13
1717460400000|2024-06-04 00:20:00|709.1|708.1|708.6|707.6|709.1|708.1|708.5|707.5|20
1717460700000|2024-06-04 00:25:00|708.9|707.9|709|708|709|708|708.8|707.8|30
1717461000000|2024-06-04 00:30:00|709.1|708.1|708.9|707.9|709.1|708.1|708.5|707.5|17
1717461300000|2024-06-04 00:35:00|709|708|708.9|707.9|709.1|708.1|708.9|707.9|3
1717461600000|2024-06-04 00:40:00|709|708|708.9|707.9|709.4|708.4|708.9|707.9|14
1717461900000|2024-06-04 00:45:00|708.8|707.8|708.6|707.6|708.9|707.9|708.3|707.3|7
1717462200000|2024-06-04 00:50:00|708.5|707.5|708.6|707.6|708.6|707.6|708|707|37
1717462500000|2024-06-04 00:55:00|708.4|707.4|708.5|707.5|708.6|707.6|708.3|707.3|9
1717462800000|2024-06-04 01:00:00|708.4|707.4|708.6|707.6|708.9|707.9|707.1|706.1|59
1717463100000|2024-06-04 01:05:00|708.8|707.8|708.1|707.1|708.8|707.8|708.1|707.1|6
1717463400000|2024-06-04 01:10:00|708|707|708.1|707.1|708.3|707.3|707.6|706.6|13
1717463700000|2024-06-04 01:15:00|708|707|707.8|706.8|708|707|707.4|706.4|12
1717464000000|2024-06-04 01:20:00|707.6|706.6|707.8|706.8|707.8|706.8|707.4|706.4|14
1717464300000|2024-06-04 01:25:00|707.9|706.9|707.6|706.6|707.9|706.9|707.4|706.4|1
1717464600000|2024-06-04 01:30:00|707.8|706.8|707.8|706.8|707.8|706.8|707.4|706.4|4
1717464900000|2024-06-04 01:35:00|707.9|706.9|706.3|705.3|707.9|706.9|705.8|704.8|37
1717465200000|2024-06-04 01:40:00|706.1|705.1|705.6|704.6|706.4|705.4|705.3|704.3|70
1717465500000|2024-06-04 01:45:00|705.8|704.8|705.5|704.5|705.8|704.8|705.3|704.3|2
1717465800000|2024-06-04 01:50:00|705.6|704.6|706.5|705.5|706.6|705.6|705.5|704.5|11
1717466100000|2024-06-04 01:55:00|706.6|705.6|706.5|705.5|706.6|705.6|706.4|705.4|0
1717466400000|2024-06-04 02:00:00|706.4|705.4|706.9|705.9|706.9|705.9|706.4|705.4|11
1717466700000|2024-06-04 02:05:00|706.8|705.8|706.9|705.9|707.1|706.1|706.3|705.3|11
1717467000000|2024-06-04 02:10:00|706.8|705.8|706.9|705.9|707.5|706.5|706.8|705.8|401
1717467300000|2024-06-04 02:15:00|707|706|706.6|705.6|707|706|706.5|705.5|275
1717467600000|2024-06-04 02:20:00|706.8|705.8|706.9|705.9|707|706|706.6|705.6|6
1717467900000|2024-06-04 02:25:00|706.6|705.6|706.6|705.6|706.9|705.9|706.4|705.4|9
1717468200000|2024-06-04 02:30:00|706.8|705.8|706.6|705.6|707.1|706.1|706.6|705.6|10
1717468500000|2024-06-04 02:35:00|706.5|705.5|706.6|705.6|706.8|705.8|706.4|705.4|11
1717468800000|2024-06-04 02:40:00|706.5|705.5|706.3|705.3|706.5|705.5|705.8|704.8|1
1717469100000|2024-06-04 02:45:00|706.4|705.4|706.4|705.4|706.5|705.5|706.1|705.1|2
1717469400000|2024-06-04 02:50:00|706.3|705.3|706.6|705.6|706.9|705.9|706.1|705.1|9
1717469700000|2024-06-04 02:55:00|706.8|705.8|707.1|706.1|707.4|706.4|706.4|705.4|13
1717470000000|2024-06-04 03:00:00|707|706|706.9|705.9|707.1|706.1|706.6|705.6|47
1717470300000|2024-06-04 03:05:00|707.1|706.1|707.4|706.4|707.4|706.4|707.1|706.1|7
1717470600000|2024-06-04 03:10:00|707.3|706.3|707.1|706.1|707.4|706.4|707|706|15
1717470900000|2024-06-04 03:15:00|707|706|707.1|706.1|707.3|706.3|706.9|705.9|19
1717471200000|2024-06-04 03:20:00|707.3|706.3|707.9|706.9|707.9|706.9|707.1|706.1|15
1717471500000|2024-06-04 03:25:00|707.8|706.8|707.8|706.8|708.1|707.1|707.6|706.6|14
1717471800000|2024-06-04 03:30:00|707.9|706.9|707.9|706.9|707.9|706.9|707.6|706.6|6
1717472100000|2024-06-04 03:35:00|707.8|706.8|707.9|706.9|708.4|707.4|707.8|706.8|8
1717472400000|2024-06-04 03:40:00|708|707|707.9|706.9|708|707|707.8|706.8|2
1717472700000|2024-06-04 03:45:00|707.8|706.8|707.6|706.6|707.8|706.8|707.6|706.6|0
1717473000000|2024-06-04 03:50:00|707.4|706.4|707.1|706.1|707.4|706.4|707.1|706.1|1
1717473300000|2024-06-04 03:55:00|706.9|705.9|706.9|705.9|707.1|706.1|706.6|705.6|48
1717473600000|2024-06-04 04:00:00|707|706|706.6|705.6|707|706|706.4|705.4|44
1717473900000|2024-06-04 04:05:00|706.5|705.5|706.6|705.6|706.6|705.6|706.4|705.4|10
1717474200000|2024-06-04 04:10:00|706.9|705.9|707|706|707|706|706.8|705.8|30
1717474500000|2024-06-04 04:15:00|706.9|705.9|706.9|705.9|706.9|705.9|706.8|705.8|4
1717474800000|2024-06-04 04:20:00|706.8|705.8|706.9|705.9|706.9|705.9|706.8|705.8|26
1717475100000|2024-06-04 04:25:00|706.6|705.6|706.4|705.4|706.6|705.6|706.4|705.4|338
1717475400000|2024-06-04 04:30:00|706.6|705.6|706.9|705.9|707|706|706.5|705.5|34
1717475700000|2024-06-04 04:35:00|706.6|705.6|706.6|705.6|706.8|705.8|706.5|705.5|24
1717476000000|2024-06-04 04:40:00|706.5|705.5|706.4|705.4|706.5|705.5|706.3|705.3|26
1717476300000|2024-06-04 04:45:00|706.3|705.3|706.4|705.4|706.4|705.4|706.3|705.3|5
1717476600000|2024-06-04 04:50:00|706.3|705.3|706.1|705.1|706.4|705.4|706|705|6
1717476900000|2024-06-04 04:55:00|706.3|705.3|706.5|705.5|706.5|705.5|706.1|705.1|5
1717477200000|2024-06-04 05:00:00|706.3|705.3|706|705|706.4|705.4|706|705|13
1717477500000|2024-06-04 05:05:00|706.1|705.1|706.3|705.3|706.3|705.3|705.9|704.9|10
1717477800000|2024-06-04 05:10:00|706.5|705.5|706.4|705.4|706.8|705.8|706.3|705.3|85
1717478100000|2024-06-04 05:15:00|706.5|705.5|705.9|704.9|706.5|705.5|705.6|704.6|182
1717478400000|2024-06-04 05:20:00|706|705|706|705|706.1|705.1|705.9|704.9|16
1717478700000|2024-06-04 05:25:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|1
1717479000000|2024-06-04 05:30:00|705.1|704.1|704.1|703.1|705.1|704.1|704.1|703.1|175
1717479300000|2024-06-04 05:35:00|703.9|702.9|704.5|703.5|704.6|703.6|703.9|702.9|12
1717479600000|2024-06-04 05:40:00|704.6|703.6|704|703|704.8|703.8|704|703|6
1717479900000|2024-06-04 05:45:00|704.1|703.1|704.9|703.9|704.9|703.9|703.9|702.9|413
1717480200000|2024-06-04 05:50:00|704.8|703.8|704.8|703.8|705.4|704.4|704.6|703.6|42
1717480500000|2024-06-04 05:55:00|704.9|703.9|705.4|704.4|705.4|704.4|704.8|703.8|180
1717480800000|2024-06-04 06:00:00|705.1|704.1|706.4|705.4|706.4|705.4|705.1|704.1|149
1717481100000|2024-06-04 06:05:00|706.5|705.5|705.9|704.9|706.5|705.5|705.4|704.4|209
1717481400000|2024-06-04 06:10:00|705.8|704.8|705.4|704.4|705.9|704.9|705.4|704.4|54
1717481700000|2024-06-04 06:15:00|705.1|704.1|705.1|704.1|705.6|704.6|705.1|704.1|99
1717482000000|2024-06-04 06:20:00|705.3|704.3|705.4|704.4|705.9|704.9|705.1|704.1|71
1717482300000|2024-06-04 06:25:00|705.5|704.5|704.1|703.1|705.5|704.5|703.9|702.9|766
1717482600000|2024-06-04 06:30:00|704|703|703.9|702.9|704.3|703.3|703.3|702.3|361
1717482900000|2024-06-04 06:35:00|704.1|703.1|703.6|702.6|704.1|703.1|703.6|702.6|168
1717483200000|2024-06-04 06:40:00|703.8|702.8|703.8|702.8|704.1|703.1|703.6|702.6|150
1717483500000|2024-06-04 06:45:00|703.6|702.6|703.9|702.9|704.1|703.1|703.4|702.4|83
1717483800000|2024-06-04 06:50:00|703.6|702.6|704.1|703.1|704.4|703.4|703.6|702.6|234
1717484100000|2024-06-04 06:55:00|704|703|703.9|702.9|704.1|703.1|703.4|702.4|165
1717484400000|2024-06-04 07:00:00|703.6|702.6|703.8|702.8|703.9|702.9|703|702|460
1717484700000|2024-06-04 07:05:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|313
1717485000000|2024-06-04 07:10:00|702.9|701.9|702.9|701.9|703.1|702.1|702.4|701.4|316
1717485300000|2024-06-04 07:15:00|702.8|701.8|702.4|701.4|702.9|701.9|702.1|701.1|227
1717485600000|2024-06-04 07:20:00|702.5|701.5|702.5|701.5|702.9|701.9|701.9|700.9|1762
1717485900000|2024-06-04 07:25:00|702.4|701.4|701.6|700.6|703.1|702.1|701.6|700.6|428
1717486200000|2024-06-04 07:30:00|701.8|700.8|704.1|703.1|704.4|703.4|701.4|700.4|638
1717486500000|2024-06-04 07:35:00|704|703|704.9|703.9|705.4|704.4|703.6|702.6|332
1717486800000|2024-06-04 07:40:00|705.1|704.1|705.4|704.4|706.4|705.4|705.1|704.1|424
1717487100000|2024-06-04 07:45:00|705.6|704.6|705.6|704.6|705.6|704.6|704.3|703.3|1035
1717487400000|2024-06-04 07:50:00|705.4|704.4|704.4|703.4|705.6|704.6|704.4|703.4|230
1717487700000|2024-06-04 07:55:00|704.3|703.3|702.6|701.6|704.3|703.3|702.4|701.4|555
1717488000000|2024-06-04 08:00:00|702.4|701.4|701.6|700.6|702.4|701.4|701.1|700.1|658
1717488300000|2024-06-04 08:05:00|701.9|700.9|701.6|700.6|702.1|701.1|701.1|700.1|552
1717488600000|2024-06-04 08:10:00|701.4|700.4|701.6|700.6|702.9|701.9|701.1|700.1|520
1717488900000|2024-06-04 08:15:00|701.9|700.9|702.4|701.4|702.9|701.9|700.6|699.6|1975
1717489200000|2024-06-04 08:20:00|702.1|701.1|703.1|702.1|703.6|702.6|702.1|701.1|1452
1717489500000|2024-06-04 08:25:00|702.9|701.9|705.1|704.1|705.1|704.1|702.9|701.9|1255
1717489800000|2024-06-04 08:30:00|704.9|703.9|705.9|704.9|706.8|705.8|704.8|703.8|1203
1717490100000|2024-06-04 08:35:00|706|705|706.6|705.6|706.9|705.9|705.9|704.9|475
1717490400000|2024-06-04 08:40:00|706.4|705.4|706.6|705.6|707|706|706.4|705.4|332
1717490700000|2024-06-04 08:45:00|706.5|705.5|704.9|703.9|706.6|705.6|704.9|703.9|864
1717491000000|2024-06-04 08:50:00|705|704|703.9|702.9|705|704|703.3|702.3|352
1717491300000|2024-06-04 08:55:00|704.1|703.1|702.6|701.6|704.1|703.1|702.4|701.4|311
1717491600000|2024-06-04 09:00:00|702.4|701.4|702.6|701.6|704.4|703.4|702.4|701.4|378
1717491900000|2024-06-04 09:05:00|702.5|701.5|703.3|702.3|703.6|702.6|701.6|700.6|453
1717492200000|2024-06-04 09:10:00|703.1|702.1|702.9|701.9|703.3|702.3|702.1|701.1|543
1717492500000|2024-06-04 09:15:00|703.1|702.1|701.4|700.4|703.1|702.1|701.1|700.1|334
1717492800000|2024-06-04 09:20:00|701.6|700.6|701.6|700.6|701.9|700.9|701.3|700.3|295
1717493100000|2024-06-04 09:25:00|701.4|700.4|700.9|699.9|701.6|700.6|700.9|699.9|100
1717493400000|2024-06-04 09:30:00|701.1|700.1|702.9|701.9|703.1|702.1|700.6|699.6|342
1717493700000|2024-06-04 09:35:00|703.1|702.1|703.9|702.9|704.3|703.3|703.1|702.1|311
1717494000000|2024-06-04 09:40:00|704.1|703.1|703.4|702.4|704.4|703.4|703.4|702.4|257
1717494300000|2024-06-04 09:45:00|703.6|702.6|703.1|702.1|703.6|702.6|702.4|701.4|177
1717494600000|2024-06-04 09:50:00|703.4|702.4|702.4|701.4|703.6|702.6|702.4|701.4|243
1717494900000|2024-06-04 09:55:00|702.5|701.5|702.1|701.1|702.9|701.9|702.1|701.1|149
1717495200000|2024-06-04 10:00:00|701.9|700.9|700.6|699.6|702.4|701.4|700.6|699.6|279
1717495500000|2024-06-04 10:05:00|700.8|699.8|700.6|699.6|700.9|699.9|700.1|699.1|156
1717495800000|2024-06-04 10:10:00|700.5|699.5|700.1|699.1|700.9|699.9|700.1|699.1|465
1717496100000|2024-06-04 10:15:00|700.4|699.4|700.4|699.4|701.1|700.1|700.4|699.4|200
1717496400000|2024-06-04 10:20:00|700.6|699.6|701.4|700.4|701.5|700.5|700.4|699.4|291
1717496700000|2024-06-04 10:25:00|701.1|700.1|701.9|700.9|701.9|700.9|701.1|700.1|115
1717497000000|2024-06-04 10:30:00|701.6|700.6|702.4|701.4|702.6|701.6|700.6|699.6|458
1717497300000|2024-06-04 10:35:00|702.6|701.6|702.6|701.6|703.1|702.1|702.3|701.3|165
1717497600000|2024-06-04 10:40:00|702.8|701.8|702.9|701.9|703.4|702.4|702.4|701.4|171
1717497900000|2024-06-04 10:45:00|702.8|701.8|703.1|702.1|703.1|702.1|702.4|701.4|83
1717498200000|2024-06-04 10:50:00|702.9|701.9|704.6|703.6|704.6|703.6|702.9|701.9|496
1717498500000|2024-06-04 10:55:00|704.5|703.5|704.9|703.9|705|704|704.4|703.4|255
1717498800000|2024-06-04 11:00:00|705|704|704.4|703.4|705.1|704.1|704.4|703.4|244
1717499100000|2024-06-04 11:05:00|704.3|703.3|704.1|703.1|704.3|703.3|703.6|702.6|215
1717499400000|2024-06-04 11:10:00|703.9|702.9|703.4|702.4|703.9|702.9|703.1|702.1|176
1717499700000|2024-06-04 11:15:00|703.5|702.5|703.1|702.1|703.6|702.6|702.6|701.6|55
1717500000000|2024-06-04 11:20:00|703.4|702.4|703.9|702.9|704.1|703.1|703.4|702.4|131
1717500300000|2024-06-04 11:25:00|704|703|703.1|702.1|704.1|703.1|702.9|701.9|101
1717500600000|2024-06-04 11:30:00|702.9|701.9|703.6|702.6|703.9|702.9|702.9|701.9|114
1717500900000|2024-06-04 11:35:00|703.8|702.8|703.9|702.9|704.4|703.4|703.4|702.4|81
1717501200000|2024-06-04 11:40:00|704.1|703.1|703.6|702.6|704.4|703.4|703.6|702.6|294
1717501500000|2024-06-04 11:45:00|703.8|702.8|703.4|702.4|703.9|702.9|703.3|702.3|143
1717501800000|2024-06-04 11:50:00|703.6|702.6|703.1|702.1|703.6|702.6|702.9|701.9|71
1717502100000|2024-06-04 11:55:00|703.3|702.3|703.6|702.6|704.1|703.1|703.1|702.1|2355
1717502400000|2024-06-04 12:00:00|703.9|702.9|703.4|702.4|704.1|703.1|702.6|701.6|588
1717502700000|2024-06-04 12:05:00|703.6|702.6|704.4|703.4|705.1|704.1|703.4|702.4|724
1717503000000|2024-06-04 12:10:00|704.6|703.6|704.6|703.6|704.9|703.9|704.1|703.1|366
1717503300000|2024-06-04 12:15:00|704.5|703.5|703.6|702.6|704.9|703.9|703.4|702.4|250
1717503600000|2024-06-04 12:20:00|703.8|702.8|703.4|702.4|703.9|702.9|702.8|701.8|138
1717503900000|2024-06-04 12:25:00|703.1|702.1|703.5|702.5|704.1|703.1|703.1|702.1|294
1717504200000|2024-06-04 12:30:00|703.6|702.6|703.9|702.9|704.9|703.9|703.4|702.4|457
1717504500000|2024-06-04 12:35:00|703.6|702.6|704.1|703.1|704.1|703.1|703.1|702.1|1419
1717504800000|2024-06-04 12:40:00|704.4|703.4|703.4|702.4|704.6|703.6|703.4|702.4|263
1717505100000|2024-06-04 12:45:00|703.3|702.3|701.9|700.9|703.6|702.6|701.6|700.6|2076
1717505400000|2024-06-04 12:50:00|701.6|700.6|702.4|701.4|702.6|701.6|701.6|700.6|399
1717505700000|2024-06-04 12:55:00|702.1|701.1|701.1|700.1|703.1|702.1|701.1|700.1|463
1717506000000|2024-06-04 13:00:00|701|700|700|699|701.6|700.6|698.6|697.6|1265
1717506300000|2024-06-04 13:05:00|699.9|698.9|701.4|700.4|702.1|701.1|699.6|698.6|491
1717506600000|2024-06-04 13:10:00|701.6|700.6|700.1|699.1|702.1|701.1|699.9|698.9|1108
1717506900000|2024-06-04 13:15:00|699.9|698.9|702.6|701.6|702.6|701.6|699.6|698.6|1879
1717507200000|2024-06-04 13:20:00|702.9|701.9|703.4|702.4|703.6|702.6|701.4|700.4|826
1717507500000|2024-06-04 13:25:00|703.6|702.6|703.4|702.4|704.1|703.1|703.4|702.4|603
1717507800000|2024-06-04 13:30:00|703.1|702.1|700.9|699.9|703.4|702.4|700.9|699.9|483
1717508100000|2024-06-04 13:35:00|701|700|703.1|702.1|703.4|702.4|701|700|517
1717508400000|2024-06-04 13:40:00|703.3|702.3|703.1|702.1|703.4|702.4|702.4|701.4|532
1717508700000|2024-06-04 13:45:00|702.9|701.9|700.9|699.9|702.9|701.9|700.1|699.1|1597
1717509000000|2024-06-04 13:50:00|701|700|699.6|698.6|701.1|700.1|698.9|697.9|323
1717509300000|2024-06-04 13:55:00|699.5|698.5|699.1|698.1|700.1|699.1|699|698|519
1717509600000|2024-06-04 14:00:00|699.3|698.3|701.1|700.1|702.1|701.1|699.1|698.1|1272
1717509900000|2024-06-04 14:05:00|701|700|700.4|699.4|701.3|700.3|700.1|699.1|410
1717510200000|2024-06-04 14:10:00|700.5|699.5|703.4|702.4|703.6|702.6|700.1|699.1|697
1717510500000|2024-06-04 14:15:00|703.6|702.6|705.6|704.6|705.6|704.6|703.4|702.4|860
1717510800000|2024-06-04 14:20:00|705.9|704.9|706.1|705.1|706.9|705.9|705.4|704.4|3647
1717511100000|2024-06-04 14:25:00|706.4|705.4|705.9|704.9|707.1|706.1|705.6|704.6|788
1717511400000|2024-06-04 14:30:00|706.1|705.1|703.1|702.1|706.4|705.4|703|702|666
1717511700000|2024-06-04 14:35:00|703.4|702.4|702.3|701.3|703.6|702.6|701.9|700.9|478
1717512000000|2024-06-04 14:40:00|702.1|701.1|702.6|701.6|702.9|701.9|702|701|252
1717512300000|2024-06-04 14:45:00|702.5|701.5|701.1|700.1|702.6|701.6|700.4|699.4|593
1717512600000|2024-06-04 14:50:00|700.9|699.9|703.8|702.8|704.1|703.1|700.9|699.9|665
1717512900000|2024-06-04 14:55:00|703.9|702.9|702.9|701.9|703.9|702.9|702.6|701.6|437
1717513200000|2024-06-04 15:00:00|702.8|701.8|702.4|701.4|703.1|702.1|701.9|700.9|382
1717513500000|2024-06-04 15:05:00|702.6|701.6|703.1|702.1|703.8|702.8|701.6|700.6|897
1717513800000|2024-06-04 15:10:00|703.4|702.4|705.4|704.4|705.6|704.6|703.1|702.1|1338
1717514100000|2024-06-04 15:15:00|705.6|704.6|707.9|706.9|708.1|707.1|705.4|704.4|3939
1717514400000|2024-06-04 15:20:00|708.1|707.1|705.9|704.9|708.4|707.4|705.4|704.4|1165
1717514700000|2024-06-04 15:25:00|706.1|705.1|707.1|706.1|707.1|706.1|705.1|704.1|1987
1717515000000|2024-06-04 15:30:00|706.9|705.9|706.9|705.9|707.4|706.4|706.6|705.6|949
1717515300000|2024-06-04 15:35:00|707|706|706.1|705.1|707|706|705.4|704.4|440
1717515600000|2024-06-04 15:40:00|706.3|705.3|705.4|704.4|706.3|705.3|704.4|703.4|396
1717515900000|2024-06-04 15:45:00|705.3|704.3|704.9|703.9|705.4|704.4|704.4|703.4|231
1717516200000|2024-06-04 15:50:00|704.6|703.6|705.5|704.5|705.8|704.8|704.6|703.6|308
1717516500000|2024-06-04 15:55:00|705.6|704.6|705.6|704.6|705.9|704.9|705.1|704.1|287
1717516800000|2024-06-04 16:00:00|705.9|704.9|705.9|704.9|706.6|705.6|705.8|704.8|350
1717517100000|2024-06-04 16:05:00|706|705|706.1|705.1|706.4|705.4|705.1|704.1|143
1717517400000|2024-06-04 16:10:00|706.4|705.4|706.9|705.9|707.6|706.6|706.4|705.4|244
1717517700000|2024-06-04 16:15:00|707|706|707.1|706.1|707.1|706.1|706.4|705.4|275
1717518000000|2024-06-04 16:20:00|707.4|706.4|707.6|706.6|707.6|706.6|706.1|705.1|277
1717518300000|2024-06-04 16:25:00|707.8|706.8|708.6|707.6|708.9|707.9|707.6|706.6|276
1717518600000|2024-06-04 16:30:00|708.4|707.4|707.1|706.1|708.6|707.6|707.1|706.1|195
1717518900000|2024-06-04 16:35:00|707|706|707.4|706.4|708.1|707.1|706.9|705.9|300
1717519200000|2024-06-04 16:40:00|707.3|706.3|706.6|705.6|707.4|706.4|706.5|705.5|241
1717519500000|2024-06-04 16:45:00|706.9|705.9|706.6|705.6|707.1|706.1|706.6|705.6|204
1717519800000|2024-06-04 16:50:00|706.4|705.4|705.9|704.9|706.6|705.6|705.9|704.9|347
1717520100000|2024-06-04 16:55:00|705.6|704.6|705.6|704.6|705.9|704.9|705.1|704.1|217
1717520400000|2024-06-04 17:00:00|705.8|704.8|707.1|706.1|707.4|706.4|705.6|704.6|860
1717520700000|2024-06-04 17:05:00|707.3|706.3|707.4|706.4|707.6|706.6|706.8|705.8|537
1717521000000|2024-06-04 17:10:00|707.3|706.3|707.9|706.9|708.4|707.4|707.3|706.3|115
1717521300000|2024-06-04 17:15:00|708|707|707.6|706.6|708.1|707.1|707.1|706.1|306
1717521600000|2024-06-04 17:20:00|707.8|706.8|708.4|707.4|708.6|707.6|707.4|706.4|162
1717521900000|2024-06-04 17:25:00|708.1|707.1|709.1|708.1|709.4|708.4|708.1|707.1|5186
1717522200000|2024-06-04 17:30:00|709.3|708.3|709.4|708.4|709.8|708.8|709.1|708.1|215
1717522500000|2024-06-04 17:35:00|709.1|708.1|708.6|707.6|709.4|708.4|708.4|707.4|272
1717522800000|2024-06-04 17:40:00|708.9|707.9|709.9|708.9|709.9|708.9|708.9|707.9|1968
1717523100000|2024-06-04 17:45:00|709.8|708.8|709.4|708.4|709.9|708.9|709.1|708.1|702
1717523400000|2024-06-04 17:50:00|709.6|708.6|709.6|708.6|709.9|708.9|709.1|708.1|359
1717523700000|2024-06-04 17:55:00|709.9|708.9|710.1|709.1|710.4|709.4|709.6|708.6|193
1717524000000|2024-06-04 18:00:00|710|709|710.1|709.1|710.4|709.4|709.9|708.9|172
1717524300000|2024-06-04 18:05:00|709.9|708.9|709.1|708.1|710.5|709.5|708.9|707.9|354
1717524600000|2024-06-04 18:10:00|708.9|707.9|708.9|707.9|708.9|707.9|708.4|707.4|139
1717524900000|2024-06-04 18:15:00|708.8|707.8|708.4|707.4|709.1|708.1|708.3|707.3|322
1717525200000|2024-06-04 18:20:00|708.5|707.5|709.1|708.1|709.5|708.5|708.3|707.3|387
1717525500000|2024-06-04 18:25:00|709.3|708.3|706.6|705.6|709.4|708.4|706.1|705.1|1245
1717525800000|2024-06-04 18:30:00|706.8|705.8|707.4|706.4|707.4|706.4|706.6|705.6|200
1717526100000|2024-06-04 18:35:00|707.6|706.6|707.4|706.4|707.6|706.6|707.1|706.1|87
1717526400000|2024-06-04 18:40:00|707.3|706.3|707.6|706.6|707.6|706.6|707.1|706.1|100
1717526700000|2024-06-04 18:45:00|707.8|706.8|708.6|707.6|708.6|707.6|707.6|706.6|70
1717527000000|2024-06-04 18:50:00|708.9|707.9|707.9|706.9|708.9|707.9|707.9|706.9|161
1717527300000|2024-06-04 18:55:00|708.1|707.1|707.9|706.9|708.1|707.1|707.9|706.9|105
1717527600000|2024-06-04 19:00:00|707.6|706.6|706.9|705.9|707.6|706.6|706.9|705.9|138
1717527900000|2024-06-04 19:05:00|706.8|705.8|706.9|705.9|707|706|706.6|705.6|92
1717528200000|2024-06-04 19:10:00|707.1|706.1|707.3|706.3|707.3|706.3|706.9|705.9|58
1717528500000|2024-06-04 19:15:00|707.1|706.1|707|706|707.6|706.6|706.9|705.9|46
1717528800000|2024-06-04 19:20:00|707.1|706.1|707.4|706.4|707.4|706.4|707.1|706.1|17
1717529100000|2024-06-04 19:25:00|707.5|706.5|707.6|706.6|707.8|706.8|707.5|706.5|64
1717529400000|2024-06-04 19:30:00|707.5|706.5|707.5|706.5|707.6|706.6|707.4|706.4|59
1717529700000|2024-06-04 19:35:00|707.6|706.6|707.4|706.4|707.6|706.6|707.1|706.1|27
1717530000000|2024-06-04 19:40:00|707.3|706.3|707.1|706.1|707.4|706.4|707.1|706.1|12
1717530300000|2024-06-04 19:45:00|707.4|706.4|707.4|706.4|707.4|706.4|707.1|706.1|60
1717530600000|2024-06-04 19:50:00|707.6|706.6|707.4|706.4|707.6|706.6|707.4|706.4|28
1717530900000|2024-06-04 19:55:00|707.1|706.1|707.1|706.1|707.5|706.5|707.1|706.1|106
1717531200000|2024-06-04 20:00:00|707.3|706.3|707.1|706.1|707.4|706.4|707.1|706.1|49
1717531500000|2024-06-04 20:05:00|707.3|706.3|707.4|706.4|707.4|706.4|707.1|706.1|46
1717531800000|2024-06-04 20:10:00|||||||||64
1717532100000|2024-06-04 20:15:00|707.6|706.6|707.5|706.5|707.6|706.6|707.5|706.5|136
1717532400000|2024-06-04 20:20:00|707.4|706.4|707.1|706.1|707.5|706.5|707|706|35
1717532700000|2024-06-04 20:25:00|707|706|707.1|706.1|707.1|706.1|706.9|705.9|100
1717533000000|2024-06-04 20:30:00|707|706|706.3|705.3|707.4|706.4|704.9|703.9|229
1717533300000|2024-06-04 20:35:00|706.4|705.4|706.1|705.1|707.3|706.3|706.1|705.1|33
1717533600000|2024-06-04 20:40:00|706|705|704.8|703.8|706.3|705.3|704.6|703.6|38
1717533900000|2024-06-04 20:45:00|704.6|703.6|705|704|705.1|704.1|704.6|703.6|28
1717534200000|2024-06-04 20:50:00|704.9|703.9|704.8|703.8|705.1|704.1|704.6|703.6|47
1717534500000|2024-06-04 20:55:00|704.9|703.9|705.1|704.1|705.1|704.1|704.6|703.6|44
1717534800000|2024-06-04 21:00:00|705|704|705|704|705.3|704.3|705|704|0
1717535100000|2024-06-04 21:05:00|706.4|703.4|706.5|703.5|706.5|704.3|705.3|703.4|0
1717535400000|2024-06-04 21:10:00|706.4|703.4|705.1|704.1|706.5|704.3|705.1|703.4|0
1717535700000|2024-06-04 21:15:00|706.4|703.4|706.4|703.4|706.4|703.4|706.4|703.4|0
1717536000000|2024-06-04 21:20:00|705|704|705.3|704.3|706.5|704.3|705|703.4|0
1717536300000|2024-06-04 21:25:00|705|704|704.9|703.9|705|704|704.9|703.9|0
1717536600000|2024-06-04 21:30:00|705|704|705.1|704.1|705.1|704.1|705|704|0
1717536900000|2024-06-04 21:35:00|705|704|705|704|705|704|705|704|0
1717537800000|2024-06-04 21:50:00|704.9|703.9|705|704|705|704|704.9|703.9|0
1717538100000|2024-06-04 21:55:00|704.9|703.9|706.8|703.8|706.8|704|704.9|703.8|1
1717545600000|2024-06-05 00:00:00|705.4|704.4|706.1|705.1|706.1|705.1|705.3|704.3|38
1717545900000|2024-06-05 00:05:00|705.9|704.9|705.5|704.5|705.9|704.9|705.3|704.3|35
1717546200000|2024-06-05 00:10:00|705.4|704.4|705.3|704.3|705.5|704.5|705.1|704.1|17
1717546500000|2024-06-05 00:15:00|705.1|704.1|705.4|704.4|705.6|704.6|705.1|704.1|11
1717546800000|2024-06-05 00:20:00|705.5|704.5|705.9|704.9|706|705|705.4|704.4|5
1717547100000|2024-06-05 00:25:00|706|705|705.9|704.9|706|705|705.9|704.9|2
1717547400000|2024-06-05 00:30:00|706|705|706.1|705.1|706.1|705.1|706|705|2
1717547700000|2024-06-05 00:35:00|705.9|704.9|705.9|704.9|705.9|704.9|705.9|704.9|5
1717548000000|2024-06-05 00:40:00|706|705|706.4|705.4|706.6|705.6|706|705|12
1717548300000|2024-06-05 00:45:00|706.5|705.5|706.4|705.4|706.5|705.5|706.3|705.3|0
1717548600000|2024-06-05 00:50:00|706.3|705.3|706.3|705.3|706.3|705.3|706.1|705.1|1
1717548900000|2024-06-05 00:55:00|706.1|705.1|705.9|704.9|706.3|705.3|705.9|704.9|3
1717549200000|2024-06-05 01:00:00|706.1|705.1|705.6|704.6|706.3|705.3|705.6|704.6|91
1717549500000|2024-06-05 01:05:00|705.5|704.5|705.5|704.5|705.6|704.6|705.4|704.4|3
1717549800000|2024-06-05 01:10:00|705.4|704.4|705.6|704.6|705.6|704.6|705.1|704.1|4
1717550100000|2024-06-05 01:15:00|705.5|704.5|705.6|704.6|705.6|704.6|705.4|704.4|4
1717550400000|2024-06-05 01:20:00|705.9|704.9|706.1|705.1|706.1|705.1|705.9|704.9|139
1717550700000|2024-06-05 01:25:00|706.3|705.3|705.9|704.9|706.3|705.3|705.8|704.8|2
1717551000000|2024-06-05 01:30:00|705.8|704.8|705.6|704.6|706.3|705.3|705.6|704.6|2
1717551300000|2024-06-05 01:35:00|705.8|704.8|705.9|704.9|705.9|704.9|705.5|704.5|6
1717551600000|2024-06-05 01:40:00|706|705|706.4|705.4|706.4|705.4|705.9|704.9|8
1717551900000|2024-06-05 01:45:00|706.5|705.5|707.3|706.3|707.4|706.4|706.5|705.5|31
1717552200000|2024-06-05 01:50:00|707.1|706.1|707.4|706.4|707.4|706.4|706.9|705.9|47
1717552500000|2024-06-05 01:55:00|707.1|706.1|707.3|706.3|707.3|706.3|706.5|705.5|77
1717552800000|2024-06-05 02:00:00|707.4|706.4|707.5|706.5|707.6|706.6|707.1|706.1|4
1717553100000|2024-06-05 02:05:00|707.6|706.6|707.8|706.8|707.9|706.9|707.5|706.5|18
1717553400000|2024-06-05 02:10:00|707.9|706.9|707.5|706.5|707.9|706.9|707.4|706.4|15
1717553700000|2024-06-05 02:15:00|707.6|706.6|707.6|706.6|707.8|706.8|707.6|706.6|4
1717554000000|2024-06-05 02:20:00|707.8|706.8|707.8|706.8|707.9|706.9|707.6|706.6|7
1717554300000|2024-06-05 02:25:00|707.9|706.9|707.6|706.6|707.9|706.9|707.6|706.6|0
1717554600000|2024-06-05 02:30:00|707.8|706.8|707.9|706.9|708.1|707.1|707.8|706.8|157
1717554900000|2024-06-05 02:35:00|708|707|708|707|708|707|707.8|706.8|2
1717555200000|2024-06-05 02:40:00|707.9|706.9|707.8|706.8|707.9|706.9|707.6|706.6|3
1717555500000|2024-06-05 02:45:00|707.6|706.6|707.6|706.6|707.8|706.8|707.6|706.6|1
1717555800000|2024-06-05 02:50:00|707.8|706.8|708.4|707.4|708.6|707.6|707.8|706.8|8
1717556100000|2024-06-05 02:55:00|708.3|707.3|708.6|707.6|708.6|707.6|708.3|707.3|6
1717556400000|2024-06-05 03:00:00|708.8|707.8|708.6|707.6|708.8|707.8|708.4|707.4|3
1717556700000|2024-06-05 03:05:00|708.5|707.5|708|707|708.6|707.6|707.9|706.9|14
1717557000000|2024-06-05 03:10:00|708.1|707.1|707.9|706.9|708.1|707.1|707.8|706.8|2
1717557300000|2024-06-05 03:15:00|708|707|707.9|706.9|708|707|707.9|706.9|3
1717557600000|2024-06-05 03:20:00|708|707|707.9|706.9|708|707|707.8|706.8|0
1717557900000|2024-06-05 03:25:00|707.8|706.8|707.5|706.5|707.8|706.8|707.4|706.4|7
1717558200000|2024-06-05 03:30:00|707.6|706.6|707.6|706.6|707.6|706.6|707.6|706.6|1
1717558500000|2024-06-05 03:35:00|707.5|706.5|707.4|706.4|707.5|706.5|707.3|706.3|4
1717558800000|2024-06-05 03:40:00|707.5|706.5|707.5|706.5|707.5|706.5|707.4|706.4|1
1717559100000|2024-06-05 03:45:00|707.4|706.4|707.5|706.5|707.5|706.5|707.4|706.4|1
1717559400000|2024-06-05 03:50:00|707.6|706.6|707.5|706.5|707.6|706.6|707.4|706.4|8
1717559700000|2024-06-05 03:55:00|707.6|706.6|707.8|706.8|707.8|706.8|707.6|706.6|2
1717560000000|2024-06-05 04:00:00|707.9|706.9|708.1|707.1|708.1|707.1|707.9|706.9|40
1717560300000|2024-06-05 04:05:00|708.4|707.4|708.4|707.4|708.4|707.4|708.4|707.4|75
1717560600000|2024-06-05 04:10:00|708.3|707.3|708.4|707.4|708.5|707.5|708.1|707.1|13
1717560900000|2024-06-05 04:15:00|708.5|707.5|708.4|707.4|708.5|707.5|708.4|707.4|5
1717561200000|2024-06-05 04:20:00|708.3|707.3|708.1|707.1|708.3|707.3|708|707|10
1717561500000|2024-06-05 04:25:00|708|707|707.8|706.8|708|707|707.6|706.6|4
1717561800000|2024-06-05 04:30:00|707.9|706.9|708.3|707.3|708.5|707.5|707.6|706.6|17
1717562100000|2024-06-05 04:35:00|708.4|707.4|708|707|708.4|707.4|708|707|2
1717562400000|2024-06-05 04:40:00|707.9|706.9|708.1|707.1|708.1|707.1|707.9|706.9|1
1717562700000|2024-06-05 04:45:00|708.3|707.3|708.3|707.3|708.3|707.3|708.3|707.3|3
1717563000000|2024-06-05 04:50:00|708.4|707.4|708.6|707.6|708.9|707.9|708.3|707.3|12
1717563300000|2024-06-05 04:55:00|708.5|707.5|707.8|706.8|708.6|707.6|707.6|706.6|48
1717563600000|2024-06-05 05:00:00|707.9|706.9|708.3|707.3|708.3|707.3|707.5|706.5|27
1717563900000|2024-06-05 05:05:00|708.1|707.1|708.3|707.3|708.4|707.4|708.1|707.1|8
1717564200000|2024-06-05 05:10:00|708.1|707.1|708|707|708.1|707.1|707.9|706.9|8
1717564500000|2024-06-05 05:15:00|707.9|706.9|707.8|706.8|708|707|707.8|706.8|8
1717564800000|2024-06-05 05:20:00|707.6|706.6|707.9|706.9|708.1|707.1|707.6|706.6|4
1717565100000|2024-06-05 05:25:00|707.8|706.8|707.8|706.8|708|707|707.8|706.8|29
1717565400000|2024-06-05 05:30:00|707.9|706.9|707.5|706.5|707.9|706.9|707.5|706.5|13
1717565700000|2024-06-05 05:35:00|707.6|706.6|707.4|706.4|707.8|706.8|707.3|706.3|51
1717566000000|2024-06-05 05:40:00|707.5|706.5|707.1|706.1|707.5|706.5|706.9|705.9|32
1717566300000|2024-06-05 05:45:00|707.3|706.3|707.6|706.6|707.6|706.6|707.3|706.3|10
1717566600000|2024-06-05 05:50:00|707.5|706.5|707.6|706.6|707.8|706.8|707.4|706.4|18
1717566900000|2024-06-05 05:55:00|707.8|706.8|708.5|707.5|708.5|707.5|707.4|706.4|39
1717567200000|2024-06-05 06:00:00|708.4|707.4|709.1|708.1|709.4|708.4|708.1|707.1|174
1717567500000|2024-06-05 06:05:00|708.9|707.9|708.6|707.6|709|708|708.6|707.6|44
1717567800000|2024-06-05 06:10:00|708.4|707.4|708|707|708.4|707.4|707.9|706.9|26
1717568100000|2024-06-05 06:15:00|708.1|707.1|707.6|706.6|708.1|707.1|707.4|706.4|37
1717568400000|2024-06-05 06:20:00|707.8|706.8|707.4|706.4|707.9|706.9|707.3|706.3|63
1717568700000|2024-06-05 06:25:00|707.1|706.1|707.4|706.4|707.4|706.4|706.6|705.6|212
1717569000000|2024-06-05 06:30:00|707.5|706.5|707.9|706.9|708|707|707.4|706.4|72
1717569300000|2024-06-05 06:35:00|707.8|706.8|707.6|706.6|708|707|707.6|706.6|26
1717569600000|2024-06-05 06:40:00|707.9|706.9|707.4|706.4|707.9|706.9|707.4|706.4|71
1717569900000|2024-06-05 06:45:00|707.1|706.1|707.6|706.6|707.6|706.6|707.1|706.1|61
1717570200000|2024-06-05 06:50:00|707.5|706.5|707.1|706.1|707.9|706.9|707.1|706.1|28
1717570500000|2024-06-05 06:55:00|707.3|706.3|707.4|706.4|707.6|706.6|707.1|706.1|38
1717570800000|2024-06-05 07:00:00|707.6|706.6|708.4|707.4|708.4|707.4|707.4|706.4|577
1717571100000|2024-06-05 07:05:00|708.1|707.1|707.6|706.6|708.4|707.4|707.1|706.1|177
1717571400000|2024-06-05 07:10:00|707.8|706.8|707.4|706.4|708.1|707.1|707.4|706.4|77
1717571700000|2024-06-05 07:15:00|707.5|706.5|707.4|706.4|707.9|706.9|707.4|706.4|191
1717572000000|2024-06-05 07:20:00|707.5|706.5|708.6|707.6|708.6|707.6|707.4|706.4|120
1717572300000|2024-06-05 07:25:00|708.5|707.5|709.9|708.9|709.9|708.9|708.4|707.4|296
1717572600000|2024-06-05 07:30:00|710|709|710.1|709.1|710.1|709.1|709.6|708.6|243
1717572900000|2024-06-05 07:35:00|710.4|709.4|710.4|709.4|710.5|709.5|710.1|709.1|158
1717573200000|2024-06-05 07:40:00|710.6|709.6|709.9|708.9|710.6|709.6|709.9|708.9|6269
1717573500000|2024-06-05 07:45:00|709.8|708.8|709.1|708.1|709.9|708.9|708.9|707.9|190
1717573800000|2024-06-05 07:50:00|709|708|707.6|706.6|709|708|707.6|706.6|585
1717574100000|2024-06-05 07:55:00|707.8|706.8|709|708|709.1|708.1|707.6|706.6|505
1717574400000|2024-06-05 08:00:00|709.1|708.1|709.9|708.9|709.9|708.9|708.9|707.9|559
1717574700000|2024-06-05 08:05:00|709.6|708.6|709.3|708.3|710.4|709.4|709.1|708.1|795
1717575000000|2024-06-05 08:10:00|709.1|708.1|710.4|709.4|710.4|709.4|709.1|708.1|281
1717575300000|2024-06-05 08:15:00|710.3|709.3|710.4|709.4|710.4|709.4|709.6|708.6|373
1717575600000|2024-06-05 08:20:00|710.3|709.3|710.4|709.4|710.4|709.4|709.4|708.4|357
1717575900000|2024-06-05 08:25:00|710.3|709.3|709.9|708.9|710.4|709.4|708.6|707.6|1890
1717576200000|2024-06-05 08:30:00|709.6|708.6|710.1|709.1|710.8|709.8|709.6|708.6|890
1717576500000|2024-06-05 08:35:00|710.4|709.4|710.3|709.3|710.6|709.6|709.6|708.6|376
1717576800000|2024-06-05 08:40:00|710.1|709.1|709.1|708.1|710.4|709.4|709|708|246
1717577100000|2024-06-05 08:45:00|709.3|708.3|708.9|707.9|709.4|708.4|708.6|707.6|717
1717577400000|2024-06-05 08:50:00|708.8|707.8|707.4|706.4|708.8|707.8|707.1|706.1|326
1717577700000|2024-06-05 08:55:00|707.3|706.3|706.4|705.4|707.6|706.6|706.4|705.4|664
1717578000000|2024-06-05 09:00:00|706.5|705.5|705.4|704.4|706.6|705.6|705.1|704.1|264
1717578300000|2024-06-05 09:05:00|705.3|704.3|705.6|704.6|705.6|704.6|704.9|703.9|156
1717578600000|2024-06-05 09:10:00|705.5|704.5|706|705|706.1|705.1|704.9|703.9|465
1717578900000|2024-06-05 09:15:00|705.9|704.9|707.4|706.4|707.4|706.4|705.9|704.9|238
1717579200000|2024-06-05 09:20:00|707.1|706.1|707.4|706.4|708.1|707.1|707|706|341
1717579500000|2024-06-05 09:25:00|707.6|706.6|708.4|707.4|708.6|707.6|707.6|706.6|229
1717579800000|2024-06-05 09:30:00|708.6|707.6|708.9|707.9|709.1|708.1|708.1|707.1|156
1717580100000|2024-06-05 09:35:00|708.6|707.6|709.8|708.8|709.9|708.9|708.4|707.4|223
1717580400000|2024-06-05 09:40:00|709.9|708.9|709.3|708.3|709.9|708.9|708.9|707.9|281
1717580700000|2024-06-05 09:45:00|709.1|708.1|709.4|708.4|709.9|708.9|709.1|708.1|166
1717581000000|2024-06-05 09:50:00|709.5|708.5|708.6|707.6|709.9|708.9|708.6|707.6|354
1717581300000|2024-06-05 09:55:00|708.4|707.4|708.6|707.6|708.8|707.8|708.4|707.4|128
1717581600000|2024-06-05 10:00:00|708.4|707.4|708.1|707.1|708.6|707.6|707.6|706.6|184
1717581900000|2024-06-05 10:05:00|707.9|706.9|708.1|707.1|708.1|707.1|707.4|706.4|590
1717582200000|2024-06-05 10:10:00|708|707|709.1|708.1|709.4|708.4|707.6|706.6|4095
1717582500000|2024-06-05 10:15:00|709.4|708.4|709.6|708.6|710.1|709.1|709.4|708.4|170
1717582800000|2024-06-05 10:20:00|709.8|708.8|710.1|709.1|710.4|709.4|709.6|708.6|1021
1717583100000|2024-06-05 10:25:00|710|709|709.9|708.9|710|709|709.6|708.6|295
1717583400000|2024-06-05 10:30:00|709.6|708.6|710.1|709.1|710.1|709.1|709.6|708.6|122
1717583700000|2024-06-05 10:35:00|710.4|709.4|709.5|708.5|710.4|709.4|709.1|708.1|177
1717584000000|2024-06-05 10:40:00|709.4|708.4|710.1|709.1|710.3|709.3|709.4|708.4|106
1717584300000|2024-06-05 10:45:00|710|709|710.1|709.1|710.4|709.4|709.6|708.6|97
1717584600000|2024-06-05 10:50:00|710.3|709.3|710.4|709.4|710.6|709.6|710|709|150
1717584900000|2024-06-05 10:55:00|710.1|709.1|710.4|709.4|710.4|709.4|709.9|708.9|114
1717585200000|2024-06-05 11:00:00|710.3|709.3|710.4|709.4|710.5|709.5|709.9|708.9|1688
1717585500000|2024-06-05 11:05:00|710.5|709.5|710.9|709.9|710.9|709.9|710.4|709.4|1075
1717585800000|2024-06-05 11:10:00|710.8|709.8|710.9|709.9|710.9|709.9|710.6|709.6|591
1717586100000|2024-06-05 11:15:00|710.6|709.6|710.6|709.6|711.1|710.1|710.6|709.6|182
1717586400000|2024-06-05 11:20:00|710.9|709.9|710.6|709.6|711.1|710.1|710.6|709.6|506
1717586700000|2024-06-05 11:25:00|710.5|709.5|710.1|709.1|710.6|709.6|709.9|708.9|203
1717587000000|2024-06-05 11:30:00|710|709|709.8|708.8|710.1|709.1|709.6|708.6|191
1717587300000|2024-06-05 11:35:00|709.9|708.9|710.6|709.6|710.8|709.8|709.5|708.5|263
1717587600000|2024-06-05 11:40:00|710.8|709.8|711.4|710.4|711.4|710.4|710.6|709.6|175
1717587900000|2024-06-05 11:45:00|711.5|710.5|711.4|710.4|711.9|710.9|711.3|710.3|138
1717588200000|2024-06-05 11:50:00|711.6|710.6|711.1|710.1|711.6|710.6|711.1|710.1|67
1717588500000|2024-06-05 11:55:00|710.9|709.9|710.1|709.1|711|710|709.4|708.4|504
1717588800000|2024-06-05 12:00:00|710|709|710.6|709.6|710.9|709.9|709.4|708.4|712
1717589100000|2024-06-05 12:05:00|710.4|709.4|710.6|709.6|711.1|710.1|710.4|709.4|215
1717589400000|2024-06-05 12:10:00|710.4|709.4|710.6|709.6|710.6|709.6|709.9|708.9|205
1717589700000|2024-06-05 12:15:00|710.9|709.9|710.6|709.6|710.9|709.9|710.3|709.3|147
1717590000000|2024-06-05 12:20:00|710.8|709.8|710.9|709.9|710.9|709.9|710.1|709.1|116
1717590300000|2024-06-05 12:25:00|710.8|709.8|710.9|709.9|711.4|710.4|710.6|709.6|117
1717590600000|2024-06-05 12:30:00|711|710|710.9|709.9|711.4|710.4|710.6|709.6|114
1717590900000|2024-06-05 12:35:00|711|710|710.9|709.9|711.1|710.1|710.1|709.1|116
1717591200000|2024-06-05 12:40:00|711.1|710.1|711.1|710.1|711.4|710.4|710.6|709.6|1978
1717591500000|2024-06-05 12:45:00|711.4|710.4|712.1|711.1|712.6|711.6|711.4|710.4|491
1717591800000|2024-06-05 12:50:00|712|711|712.6|711.6|712.9|711.9|711.4|710.4|402
1717592100000|2024-06-05 12:55:00|712.4|711.4|711|710|712.6|711.6|710.9|709.9|284
1717592400000|2024-06-05 13:00:00|710.9|709.9|711.4|710.4|711.9|710.9|709.9|708.9|677
1717592700000|2024-06-05 13:05:00|711.5|710.5|710.6|709.6|711.6|710.6|710.1|709.1|575
1717593000000|2024-06-05 13:10:00|710.8|709.8|711.6|710.6|712.4|711.4|710.8|709.8|1508
1717593300000|2024-06-05 13:15:00|711.4|710.4|711.6|710.6|711.9|710.9|710.9|709.9|577
1717593600000|2024-06-05 13:20:00|711.9|710.9|711.6|710.6|712.4|711.4|711.4|710.4|417
1717593900000|2024-06-05 13:25:00|711.5|710.5|712.1|711.1|712.3|711.3|710.9|709.9|270
1717594200000|2024-06-05 13:30:00|711.9|710.9|712.9|711.9|713.1|712.1|711.9|710.9|1706
1717594500000|2024-06-05 13:35:00|712.6|711.6|713.9|712.9|714.6|713.6|712.6|711.6|5806
1717594800000|2024-06-05 13:40:00|714.1|713.1|713.1|712.1|714.4|713.4|712.9|711.9|910
1717595100000|2024-06-05 13:45:00|713.3|712.3|712.1|711.1|713.6|712.6|711|710|649
1717595400000|2024-06-05 13:50:00|711.9|710.9|712.6|711.6|713.6|712.6|710.9|709.9|1086
1717595700000|2024-06-05 13:55:00|712.5|711.5|713|712|713.4|712.4|711.6|710.6|542
1717596000000|2024-06-05 14:00:00|713.1|712.1|712.6|711.6|713.5|712.5|711.9|710.9|1092
1717596300000|2024-06-05 14:05:00|712.4|711.4|712.1|711.1|713.1|712.1|711.6|710.6|702
1717596600000|2024-06-05 14:10:00|712.4|711.4|710.1|709.1|712.4|711.4|709.9|708.9|646
1717596900000|2024-06-05 14:15:00|710.3|709.3|711.4|710.4|711.6|710.6|709.9|708.9|463
1717597200000|2024-06-05 14:20:00|711.6|710.6|712.6|711.6|712.6|711.6|710.9|709.9|564
1717597500000|2024-06-05 14:25:00|712.5|711.5|712.4|711.4|713.1|712.1|712.1|711.1|494
1717597800000|2024-06-05 14:30:00|712.3|711.3|710.4|709.4|712.6|711.6|709.6|708.6|1149
1717598100000|2024-06-05 14:35:00|710.3|709.3|709.5|708.5|710.6|709.6|708.1|707.1|1898
1717598400000|2024-06-05 14:40:00|709.4|708.4|708.1|707.1|711.1|710.1|707.9|706.9|885
1717598700000|2024-06-05 14:45:00|707.9|706.9|708.1|707.1|709.4|708.4|707.5|706.5|862
1717599000000|2024-06-05 14:50:00|708.3|707.3|709.9|708.9|710.4|709.4|708.1|707.1|888
1717599300000|2024-06-05 14:55:00|709.6|708.6|708.4|707.4|709.9|708.9|708.4|707.4|2599
1717599600000|2024-06-05 15:00:00|708.1|707.1|706.8|705.8|708.1|707.1|706.4|705.4|1718
1717599900000|2024-06-05 15:05:00|706.6|705.6|705.6|704.6|706.9|705.9|705.1|704.1|757
1717600200000|2024-06-05 15:10:00|705.8|704.8|705.6|704.6|705.9|704.9|704.4|703.4|3374
1717600500000|2024-06-05 15:15:00|705.5|704.5|705.1|704.1|706.6|705.6|704.6|703.6|699
1717600800000|2024-06-05 15:20:00|705|704|704.6|703.6|705.1|704.1|703.9|702.9|861
1717601100000|2024-06-05 15:25:00|704.5|703.5|704.1|703.1|704.6|703.6|703.6|702.6|2085
1717601400000|2024-06-05 15:30:00|704.4|703.4|706.4|705.4|706.4|705.4|704.1|703.1|923
1717601700000|2024-06-05 15:35:00|706.6|705.6|709.1|708.1|709.3|708.3|706.6|705.6|2660
1717602000000|2024-06-05 15:40:00|709.3|708.3|708.6|707.6|709.6|708.6|708.4|707.4|363
1717602300000|2024-06-05 15:45:00|708.8|707.8|709.1|708.1|709.4|708.4|708.4|707.4|442
1717602600000|2024-06-05 15:50:00|709.4|708.4|708.9|707.9|709.6|708.6|708.6|707.6|256
1717602900000|2024-06-05 15:55:00|708.6|707.6|709.4|708.4|709.4|708.4|708.4|707.4|1841
1717603200000|2024-06-05 16:00:00|709.1|708.1|709.4|708.4|709.8|708.8|708.9|707.9|235
1717603500000|2024-06-05 16:05:00|709.5|708.5|708.6|707.6|709.6|708.6|708.6|707.6|314
1717603800000|2024-06-05 16:10:00|708.9|707.9|708.4|707.4|708.9|707.9|708.1|707.1|142
1717604100000|2024-06-05 16:15:00|708.6|707.6|710.1|709.1|710.3|709.3|708.5|707.5|317
1717604400000|2024-06-05 16:20:00|709.9|708.9|709.9|708.9|710.4|709.4|709.9|708.9|177
1717604700000|2024-06-05 16:25:00|710.1|709.1|710.6|709.6|711.1|710.1|710.1|709.1|210
1717605000000|2024-06-05 16:30:00|710.4|709.4|711.1|710.1|711.1|710.1|710.4|709.4|371
1717605300000|2024-06-05 16:35:00|710.9|709.9|711.4|710.4|711.6|710.6|710.9|709.9|461
1717605600000|2024-06-05 16:40:00|711.5|710.5|711.4|710.4|712.1|711.1|711.1|710.1|331
1717605900000|2024-06-05 16:45:00|711.6|710.6|711.3|710.3|711.6|710.6|710.9|709.9|301
1717606200000|2024-06-05 16:50:00|711.1|710.1|710.6|709.6|711.6|710.6|710.6|709.6|495
1717606500000|2024-06-05 16:55:00|710.4|709.4|710.9|709.9|711.4|710.4|710.4|709.4|221
1717606800000|2024-06-05 17:00:00|711.1|710.1|710.5|709.5|711.1|710.1|710.4|709.4|105
1717607100000|2024-06-05 17:05:00|710.4|709.4|710.4|709.4|711|710|710.1|709.1|178
1717607400000|2024-06-05 17:10:00|710.5|709.5|711.6|710.6|711.6|710.6|710.1|709.1|255
1717607700000|2024-06-05 17:15:00|711.4|710.4|711.4|710.4|711.6|710.6|710.9|709.9|225
1717608000000|2024-06-05 17:20:00|711.6|710.6|710.9|709.9|711.6|710.6|710.9|709.9|195
1717608300000|2024-06-05 17:25:00|711.1|710.1|710.6|709.6|711.1|710.1|710.4|709.4|232
1717608600000|2024-06-05 17:30:00|710.9|709.9|711.4|710.4|711.4|710.4|710.4|709.4|134
1717608900000|2024-06-05 17:35:00|711.6|710.6|711.4|710.4|712.4|711.4|711.4|710.4|334
1717609200000|2024-06-05 17:40:00|711.6|710.6|711.3|710.3|711.6|710.6|711.1|710.1|93
1717609500000|2024-06-05 17:45:00|711.4|710.4|711.3|710.3|711.4|710.4|711|710|138
1717609800000|2024-06-05 17:50:00|711.4|710.4|712.3|711.3|712.4|711.4|711.1|710.1|299
1717610100000|2024-06-05 17:55:00|712.4|711.4|711.9|710.9|712.4|711.4|711.9|710.9|268
1717610400000|2024-06-05 18:00:00|711.6|710.6|711.1|710.1|711.9|710.9|710.9|709.9|243
1717610700000|2024-06-05 18:05:00|710.9|709.9|710.9|709.9|711.4|710.4|710.6|709.6|257
1717611000000|2024-06-05 18:10:00|710.8|709.8|710.4|709.4|710.9|709.9|710.1|709.1|272
1717611300000|2024-06-05 18:15:00|710.6|709.6|710.8|709.8|711.1|710.1|710.1|709.1|543
1717611600000|2024-06-05 18:20:00|710.9|709.9|710.4|709.4|711.1|710.1|710.1|709.1|281
1717611900000|2024-06-05 18:25:00|710.1|709.1|710.6|709.6|711.1|710.1|710.1|709.1|537
1717612200000|2024-06-05 18:30:00|710.8|709.8|710.6|709.6|711.1|710.1|710.6|709.6|180
1717612500000|2024-06-05 18:35:00|710.8|709.8|710.6|709.6|711.4|710.4|710.6|709.6|226
1717612800000|2024-06-05 18:40:00|710.8|709.8|711.1|710.1|711.1|710.1|710.6|709.6|90
1717613100000|2024-06-05 18:45:00|710.9|709.9|711.1|710.1|711.1|710.1|710.9|709.9|144
1717613400000|2024-06-05 18:50:00|711.4|710.4|711.9|710.9|712|711|711.4|710.4|92
1717613700000|2024-06-05 18:55:00|711.6|710.6|711.6|710.6|711.9|710.9|711.5|710.5|58
1717614000000|2024-06-05 19:00:00|711.5|710.5|711.6|710.6|711.6|710.6|711.4|710.4|21
1717614300000|2024-06-05 19:05:00|711.9|710.9|711.9|710.9|712|711|711.9|710.9|37
1717614600000|2024-06-05 19:10:00|711.8|710.8|711.6|710.6|711.9|710.9|711.6|710.6|26
1717614900000|2024-06-05 19:15:00|711.5|710.5|711.4|710.4|711.6|710.6|711.1|710.1|30
1717615200000|2024-06-05 19:20:00|711.5|710.5|712.1|711.1|712.1|711.1|711.4|710.4|32
1717615500000|2024-06-05 19:25:00|711.9|710.9|711.6|710.6|712.1|711.1|711.6|710.6|19
1717615800000|2024-06-05 19:30:00|711.4|710.4|711.6|710.6|711.6|710.6|711.4|710.4|10
1717616100000|2024-06-05 19:35:00|711.4|710.4|711.4|710.4|711.6|710.6|711.4|710.4|57
1717616400000|2024-06-05 19:40:00|||||||||2
1717616700000|2024-06-05 19:45:00|711.5|710.5|711.6|710.6|711.6|710.6|711.4|710.4|44
1717617000000|2024-06-05 19:50:00|711.4|710.4|711.6|710.6|711.6|710.6|711.4|710.4|16
1717617300000|2024-06-05 19:55:00|711.8|710.8|711.6|710.6|711.9|710.9|711.6|710.6|33
1717617600000|2024-06-05 20:00:00|711.8|710.8|711.9|710.9|711.9|710.9|711.8|710.8|9
1717617900000|2024-06-05 20:05:00|711.8|710.8|711.8|710.8|711.9|710.9|711.8|710.8|20
1717618200000|2024-06-05 20:10:00|711.6|710.6|711.8|710.8|711.8|710.8|711.6|710.6|33
1717618500000|2024-06-05 20:15:00|711.6|710.6|711.8|710.8|711.9|710.9|711.6|710.6|3
1717618800000|2024-06-05 20:20:00|711.9|710.9|711.9|710.9|711.9|710.9|711.9|710.9|6
1717619100000|2024-06-05 20:25:00|712|711|712|711|712|711|712|711|27
1717619400000|2024-06-05 20:30:00|712.1|711.1|712.4|711.4|712.4|711.4|712.1|711.1|10
1717619700000|2024-06-05 20:35:00|712.3|711.3|712.4|711.4|712.4|711.4|712.3|711.3|24
1717620000000|2024-06-05 20:40:00|712.6|711.6|712.8|711.8|713|712|712.6|711.6|112
1717620300000|2024-06-05 20:45:00|712.9|711.9|712.6|711.6|712.9|711.9|712.5|711.5|36
1717620600000|2024-06-05 20:50:00|712.8|711.8|713.1|712.1|713.1|712.1|712.8|711.8|37
1717620900000|2024-06-05 20:55:00|713|712|712.6|711.6|713.1|712.1|712.6|711.6|67
1717621200000|2024-06-05 21:00:00|712.4|711.4|712.3|711.3|712.4|711.4|712.3|711.3|0
1717621500000|2024-06-05 21:05:00|713.4|710.4|713.4|710.4|713.4|711.5|712.5|710.4|0
1717621800000|2024-06-05 21:10:00|712.8|711.8|712.8|711.8|712.8|711.8|712.8|711.8|0
1717622100000|2024-06-05 21:15:00|||||||||1
1717632000000|2024-06-06 00:00:00|713.9|712.9|714.6|713.6|714.8|713.8|713.9|712.9|54
1717632300000|2024-06-06 00:05:00|714.9|713.9|715.1|714.1|715.4|714.4|714.9|713.9|29
1717632600000|2024-06-06 00:10:00|715.3|714.3|715.3|714.3|715.4|714.4|715.3|714.3|1
1717632900000|2024-06-06 00:15:00|715.1|714.1|715.5|714.5|715.5|714.5|715.1|714.1|6
1717633200000|2024-06-06 00:20:00|715.4|714.4|715.6|714.6|715.6|714.6|715.4|714.4|2
1717633500000|2024-06-06 00:25:00|715.5|714.5|715.5|714.5|715.5|714.5|715.4|714.4|2
1717633800000|2024-06-06 00:30:00|715.4|714.4|715.4|714.4|715.4|714.4|715|714|5
1717634100000|2024-06-06 00:35:00|715.3|714.3|715.1|714.1|715.4|714.4|715.1|714.1|4
1717634400000|2024-06-06 00:40:00|715|714|715.1|714.1|715.1|714.1|715|714|7
1717634700000|2024-06-06 00:45:00|||||||||29
1717635000000|2024-06-06 00:50:00|715.4|714.4|715.1|714.1|715.4|714.4|715.1|714.1|12
1717635300000|2024-06-06 00:55:00|715|714|715.1|714.1|715.1|714.1|715|714|1
1717635600000|2024-06-06 01:00:00|715.4|714.4|714.6|713.6|715.4|714.4|714.6|713.6|10
1717635900000|2024-06-06 01:05:00|714.5|713.5|714.4|713.4|714.5|713.5|714.3|713.3|3
1717636200000|2024-06-06 01:10:00|714.6|713.6|714.8|713.8|715.4|714.4|714.4|713.4|75
1717636500000|2024-06-06 01:15:00|714.9|713.9|714.8|713.8|714.9|713.9|714.5|713.5|16
1717636800000|2024-06-06 01:20:00|714.6|713.6|714.4|713.4|714.6|713.6|714.1|713.1|7
1717637100000|2024-06-06 01:25:00|714.3|713.3|714.9|713.9|714.9|713.9|714.1|713.1|29
1717637400000|2024-06-06 01:30:00|715.1|714.1|715.3|714.3|715.4|714.4|714.9|713.9|19
1717637700000|2024-06-06 01:35:00|715.1|714.1|715.1|714.1|715.4|714.4|715.1|714.1|4
1717638000000|2024-06-06 01:40:00|715|714|715.1|714.1|715.1|714.1|714.9|713.9|2
1717638300000|2024-06-06 01:45:00|715.3|714.3|715.1|714.1|715.3|714.3|715|714|2
1717638600000|2024-06-06 01:50:00|715.3|714.3|715.4|714.4|715.6|714.6|715.3|714.3|1
1717638900000|2024-06-06 01:55:00|715.3|714.3|715.4|714.4|715.5|714.5|715.1|714.1|35
1717639200000|2024-06-06 02:00:00|715.3|714.3|714.9|713.9|715.3|714.3|714.9|713.9|7
1717639500000|2024-06-06 02:05:00|715|714|715.1|714.1|715.4|714.4|714.9|713.9|6
1717639800000|2024-06-06 02:10:00|715.4|714.4|715.3|714.3|715.4|714.4|715|714|3
1717640100000|2024-06-06 02:15:00|715.1|714.1|715|714|715.1|714.1|715|714|0
1717640400000|2024-06-06 02:20:00|715.1|714.1|715.3|714.3|715.3|714.3|715|714|0
1717640700000|2024-06-06 02:25:00|715|714|715.1|714.1|715.1|714.1|715|714|2
1717641000000|2024-06-06 02:30:00|715|714|715.1|714.1|715.1|714.1|714.5|713.5|32
1717641300000|2024-06-06 02:35:00|715|714|715.1|714.1|715.3|714.3|715|714|4
1717641600000|2024-06-06 02:40:00|715.3|714.3|715.1|714.1|715.4|714.4|715|714|0
1717641900000|2024-06-06 02:45:00|715.3|714.3|715|714|715.4|714.4|715|714|4
1717642200000|2024-06-06 02:50:00|715.1|714.1|715.1|714.1|715.4|714.4|715|714|1
1717642500000|2024-06-06 02:55:00|715|714|715.1|714.1|715.3|714.3|715|714|11
1717642800000|2024-06-06 03:00:00|715|714|715|714|715.1|714.1|714.8|713.8|1
1717643100000|2024-06-06 03:05:00|714.9|713.9|715.1|714.1|715.1|714.1|714.9|713.9|2
1717643400000|2024-06-06 03:10:00|715|714|715.1|714.1|715.3|714.3|715|714|1
1717643700000|2024-06-06 03:15:00|715|714|714.9|713.9|715|714|714.9|713.9|12
1717644000000|2024-06-06 03:20:00|714.8|713.8|714.6|713.6|714.9|713.9|714.6|713.6|0
1717644300000|2024-06-06 03:25:00|714.9|713.9|714.9|713.9|715.1|714.1|714.8|713.8|4
1717644600000|2024-06-06 03:30:00|714.8|713.8|714.9|713.9|714.9|713.9|714.8|713.8|0
1717645200000|2024-06-06 03:40:00|714.8|713.8|714.8|713.8|714.8|713.8|714.8|713.8|5
1717645500000|2024-06-06 03:45:00|714.6|713.6|714.5|713.5|714.8|713.8|714.5|713.5|0
1717645800000|2024-06-06 03:50:00|714.6|713.6|714.5|713.5|714.6|713.6|714.5|713.5|0
1717646100000|2024-06-06 03:55:00|||||||||1
1717646400000|2024-06-06 04:00:00|714.6|713.6|714.6|713.6|714.8|713.8|714.6|713.6|4
1717647000000|2024-06-06 04:10:00|714.9|713.9|714.8|713.8|714.9|713.9|714.8|713.8|2
1717647300000|2024-06-06 04:15:00|714.9|713.9|714.6|713.6|714.9|713.9|714.6|713.6|25
1717647600000|2024-06-06 04:20:00|714.8|713.8|715.1|714.1|715.1|714.1|714.8|713.8|4
1717647900000|2024-06-06 04:25:00|715|714|715.1|714.1|715.1|714.1|714.9|713.9|1
1717648200000|2024-06-06 04:30:00|715.3|714.3|715.6|714.6|715.6|714.6|715.3|714.3|49
1717648500000|2024-06-06 04:35:00|715.4|714.4|715.6|714.6|715.6|714.6|715.4|714.4|4
1717648800000|2024-06-06 04:40:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|3
1717649100000|2024-06-06 04:45:00|715.5|714.5|715.3|714.3|715.5|714.5|715.3|714.3|75
1717649400000|2024-06-06 04:50:00|715.1|714.1|715.3|714.3|715.3|714.3|715.1|714.1|0
1717649700000|2024-06-06 04:55:00|715.4|714.4|715.6|714.6|715.6|714.6|715.4|714.4|221
1717650000000|2024-06-06 05:00:00|715.5|714.5|715.6|714.6|715.6|714.6|715.5|714.5|39
1717650300000|2024-06-06 05:05:00|715.5|714.5|715.6|714.6|715.6|714.6|715.5|714.5|7
1717650600000|2024-06-06 05:10:00|715.5|714.5|715.5|714.5|715.5|714.5|715.3|714.3|11
1717650900000|2024-06-06 05:15:00|715.4|714.4|715.4|714.4|715.4|714.4|715.3|714.3|2
1717651200000|2024-06-06 05:20:00|715.3|714.3|715.3|714.3|715.4|714.4|715.3|714.3|0
1717651500000|2024-06-06 05:25:00|715.4|714.4|714.9|713.9|715.4|714.4|714.9|713.9|5
1717651800000|2024-06-06 05:30:00|715.1|714.1|715|714|715.1|714.1|714.9|713.9|8
1717652100000|2024-06-06 05:35:00|715.1|714.1|715.4|714.4|715.5|714.5|714.9|713.9|20
1717652400000|2024-06-06 05:40:00|715.5|714.5|715|714|715.6|714.6|715|714|10
1717652700000|2024-06-06 05:45:00|715.1|714.1|714.8|713.8|715.1|714.1|714.6|713.6|6
1717653000000|2024-06-06 05:50:00|714.6|713.6|714.9|713.9|714.9|713.9|714.6|713.6|58
1717653300000|2024-06-06 05:55:00|714.8|713.8|714.6|713.6|714.9|713.9|714.6|713.6|24
1717653600000|2024-06-06 06:00:00|714.5|713.5|714.6|713.6|714.6|713.6|714.4|713.4|46
1717653900000|2024-06-06 06:05:00|714.5|713.5|714.4|713.4|714.6|713.6|714.4|713.4|26
1717654200000|2024-06-06 06:10:00|714.1|713.1|714.1|713.1|714.4|713.4|714.1|713.1|47
1717654500000|2024-06-06 06:15:00|714.3|713.3|714.1|713.1|714.4|713.4|714.1|713.1|25
1717654800000|2024-06-06 06:20:00|714.3|713.3|713.9|712.9|714.4|713.4|713.9|712.9|22
1717655100000|2024-06-06 06:25:00|714|713|713.9|712.9|714.1|713.1|713.6|712.6|43
1717655400000|2024-06-06 06:30:00|713.8|712.8|713.8|712.8|713.9|712.9|713.1|712.1|165
1717655700000|2024-06-06 06:35:00|713.9|712.9|713.6|712.6|714.1|713.1|713.5|712.5|550
1717656000000|2024-06-06 06:40:00|713.8|712.8|714.4|713.4|714.6|713.6|713.6|712.6|400
1717656300000|2024-06-06 06:45:00|714.3|713.3|714.4|713.4|714.6|713.6|714.1|713.1|170
1717656600000|2024-06-06 06:50:00|714.5|713.5|714.6|713.6|714.6|713.6|714.3|713.3|8
1717656900000|2024-06-06 06:55:00|714.5|713.5|715.1|714.1|715.4|714.4|714.4|713.4|50
1717657200000|2024-06-06 07:00:00|715.3|714.3|715.4|714.4|715.9|714.9|715.1|714.1|445
1717657500000|2024-06-06 07:05:00|715.1|714.1|715.4|714.4|715.9|714.9|715.1|714.1|185
1717657800000|2024-06-06 07:10:00|715.3|714.3|715.3|714.3|715.4|714.4|714.9|713.9|166
1717658100000|2024-06-06 07:15:00|715.1|714.1|715.1|714.1|715.4|714.4|714.9|713.9|231
1717658400000|2024-06-06 07:20:00|715|714|714.9|713.9|715.1|714.1|714.6|713.6|81
1717658700000|2024-06-06 07:25:00|715.1|714.1|715.1|714.1|715.4|714.4|715|714|106
1717659000000|2024-06-06 07:30:00|714.9|713.9|715.1|714.1|715.1|714.1|714.6|713.6|148
1717659300000|2024-06-06 07:35:00|714.9|713.9|715.1|714.1|715.4|714.4|714.6|713.6|613
1717659600000|2024-06-06 07:40:00|715.4|714.4|715.6|714.6|715.9|714.9|714.9|713.9|526
1717659900000|2024-06-06 07:45:00|715.4|714.4|715.5|714.5|715.9|714.9|715.4|714.4|293
1717660200000|2024-06-06 07:50:00|715.4|714.4|715.4|714.4|715.6|714.6|715.1|714.1|390
1717660500000|2024-06-06 07:55:00|715.3|714.3|715.1|714.1|715.6|714.6|714.6|713.6|364
1717660800000|2024-06-06 08:00:00|715|714|714.9|713.9|715.6|714.6|714.6|713.6|439
1717661100000|2024-06-06 08:05:00|714.6|713.6|714.6|713.6|714.6|713.6|713.9|712.9|611
1717661400000|2024-06-06 08:10:00|714.9|713.9|715.1|714.1|715.1|714.1|714.5|713.5|268
1717661700000|2024-06-06 08:15:00|714.9|713.9|713.9|712.9|714.9|713.9|713.9|712.9|388
1717662000000|2024-06-06 08:20:00|713.6|712.6|713.9|712.9|713.9|712.9|713.4|712.4|239
1717662300000|2024-06-06 08:25:00|714.1|713.1|713.4|712.4|714.4|713.4|713.1|712.1|1382
1717662600000|2024-06-06 08:30:00|713.1|712.1|714.6|713.6|714.6|713.6|713.1|712.1|564
1717662900000|2024-06-06 08:35:00|714.4|713.4|713.6|712.6|714.6|713.6|713.4|712.4|335
1717663200000|2024-06-06 08:40:00|713.9|712.9|714.1|713.1|714.4|713.4|713.8|712.8|137
1717663500000|2024-06-06 08:45:00|713.9|712.9|713.9|712.9|714.4|713.4|713.6|712.6|116
1717663800000|2024-06-06 08:50:00|714|713|713.6|712.6|714|713|713.4|712.4|100
1717664100000|2024-06-06 08:55:00|713.4|712.4|713.6|712.6|713.6|712.6|713.1|712.1|188
1717664400000|2024-06-06 09:00:00|713.4|712.4|713.6|712.6|714|713|713.1|712.1|196
1717664700000|2024-06-06 09:05:00|713.9|712.9|712.6|711.6|713.9|712.9|712.4|711.4|1620
1717665000000|2024-06-06 09:10:00|712.4|711.4|712.4|711.4|713.1|712.1|712.1|711.1|282
1717665300000|2024-06-06 09:15:00|712.1|711.1|711.9|710.9|712.4|711.4|711.9|710.9|175
1717665600000|2024-06-06 09:20:00|711.6|710.6|711.4|710.4|711.6|710.6|711|710|123
1717665900000|2024-06-06 09:25:00|711.3|710.3|711.6|710.6|711.6|710.6|711.1|710.1|224
1717666200000|2024-06-06 09:30:00|711.8|710.8|711.4|710.4|711.9|710.9|711.1|710.1|137
1717666500000|2024-06-06 09:35:00|711.3|710.3|711.9|710.9|712.4|711.4|711.1|710.1|294
1717666800000|2024-06-06 09:40:00|711.6|710.6|712|711|712.1|711.1|711.4|710.4|190
1717667100000|2024-06-06 09:45:00|711.9|710.9|712.1|711.1|712.6|711.6|711.9|710.9|226
1717667400000|2024-06-06 09:50:00|712|711|713.1|712.1|713.1|712.1|712|711|105
1717667700000|2024-06-06 09:55:00|713.4|712.4|713.6|712.6|713.9|712.9|713.4|712.4|182
1717668000000|2024-06-06 10:00:00|713.9|712.9|713.1|712.1|713.9|712.9|713.1|712.1|170
1717668300000|2024-06-06 10:05:00|713.3|712.3|713.1|712.1|713.6|712.6|712.9|711.9|132
1717668600000|2024-06-06 10:10:00|713|712|713.6|712.6|713.6|712.6|713|712|311
1717668900000|2024-06-06 10:15:00|713.4|712.4|712.9|711.9|713.4|712.4|712.8|711.8|309
1717669200000|2024-06-06 10:20:00|713.1|712.1|712.6|711.6|713.4|712.4|712.4|711.4|112
1717669500000|2024-06-06 10:25:00|712.8|711.8|712.6|711.6|712.9|711.9|712.6|711.6|135
1717669800000|2024-06-06 10:30:00|712.8|711.8|712.9|711.9|713|712|712.6|711.6|227
1717670100000|2024-06-06 10:35:00|712.8|711.8|712.9|711.9|713.1|712.1|712.6|711.6|127
1717670400000|2024-06-06 10:40:00|712.8|711.8|712|711|712.8|711.8|711.9|710.9|306
1717670700000|2024-06-06 10:45:00|712.1|711.1|712.3|711.3|712.4|711.4|711.9|710.9|94
1717671000000|2024-06-06 10:50:00|712.1|711.1|712.8|711.8|712.9|711.9|712.1|711.1|128
1717671300000|2024-06-06 10:55:00|712.6|711.6|712.4|711.4|712.9|711.9|712.4|711.4|147
1717671600000|2024-06-06 11:00:00|712.6|711.6|713.9|712.9|714.4|713.4|712.6|711.6|249
1717671900000|2024-06-06 11:05:00|713.6|712.6|713.4|712.4|713.6|712.6|713.4|712.4|39
1717672200000|2024-06-06 11:10:00|713.6|712.6|713.6|712.6|713.9|712.9|713.4|712.4|105
1717672500000|2024-06-06 11:15:00|713.9|712.9|713.9|712.9|713.9|712.9|713.6|712.6|88
1717672800000|2024-06-06 11:20:00|713.6|712.6|714.9|713.9|715|714|713.6|712.6|102
1717673100000|2024-06-06 11:25:00|714.8|713.8|714.4|713.4|714.8|713.8|714.3|713.3|654
1717673400000|2024-06-06 11:30:00|714.3|713.3|714.6|713.6|714.6|713.6|714.1|713.1|218
1717673700000|2024-06-06 11:35:00|714.4|713.4|714.6|713.6|714.6|713.6|714.4|713.4|141
1717674000000|2024-06-06 11:40:00|714.5|713.5|714.1|713.1|714.5|713.5|714.1|713.1|284
1717674300000|2024-06-06 11:45:00|714.4|713.4|714.1|713.1|714.9|713.9|714.1|713.1|181
1717674600000|2024-06-06 11:50:00|714|713|713.1|712.1|714|713|713.1|712.1|285
1717674900000|2024-06-06 11:55:00|713.4|712.4|713.9|712.9|713.9|712.9|713.1|712.1|148
1717675200000|2024-06-06 12:00:00|714.1|713.1|711.9|710.9|714.1|713.1|711.6|710.6|793
1717675500000|2024-06-06 12:05:00|712.1|711.1|714.1|713.1|714.6|713.6|711.9|710.9|907
1717675800000|2024-06-06 12:10:00|713.9|712.9|714.1|713.1|714.4|713.4|713.4|712.4|868
1717676100000|2024-06-06 12:15:00|714|713|715.6|714.6|715.6|714.6|714|713|312
1717676400000|2024-06-06 12:20:00|715.4|714.4|715.3|714.3|715.6|714.6|714.6|713.6|130
1717676700000|2024-06-06 12:25:00|715.1|714.1|714.9|713.9|715.4|714.4|714.6|713.6|1044
1717677000000|2024-06-06 12:30:00|715.1|714.1|715.1|714.1|715.4|714.4|714.8|713.8|261
1717677300000|2024-06-06 12:35:00|714.9|713.9|714.1|713.1|715.1|714.1|713.6|712.6|166
1717677600000|2024-06-06 12:40:00|714.3|713.3|713.4|712.4|714.4|713.4|713.4|712.4|1283
1717677900000|2024-06-06 12:45:00|713.3|712.3|714.4|713.4|714.4|713.4|713.1|712.1|217
1717678200000|2024-06-06 12:50:00|714.3|713.3|712.9|711.9|714.4|713.4|712.6|711.6|340
1717678500000|2024-06-06 12:55:00|712.8|711.8|712.4|711.4|713|712|711.9|710.9|246
1717678800000|2024-06-06 13:00:00|712.3|711.3|711.3|710.3|712.6|711.6|711.1|710.1|402
1717679100000|2024-06-06 13:05:00|711.1|710.1|711.9|710.9|712.9|711.9|710.9|709.9|301
1717679400000|2024-06-06 13:10:00|712|711|712.1|711.1|712.4|711.4|711|710|302
1717679700000|2024-06-06 13:15:00|712|711|712.4|711.4|712.6|711.6|711.9|710.9|296
1717680000000|2024-06-06 13:20:00|712.3|711.3|714.6|713.6|714.9|713.9|712.1|711.1|6313
1717680300000|2024-06-06 13:25:00|714.4|713.4|713.9|712.9|714.6|713.6|713.4|712.4|8227
1717680600000|2024-06-06 13:30:00|714.1|713.1|716.1|715.1|716.1|715.1|712.6|711.6|1360
1717680900000|2024-06-06 13:35:00|716|715|715.6|714.6|716.6|715.6|715.6|714.6|547
1717681200000|2024-06-06 13:40:00|715.5|714.5|716.1|715.1|716.1|715.1|714.9|713.9|1355
1717681500000|2024-06-06 13:45:00|715.9|714.9|715.4|714.4|715.9|714.9|714.8|713.8|627
1717681800000|2024-06-06 13:50:00|715.3|714.3|716.1|715.1|716.6|715.6|714.9|713.9|448
1717682100000|2024-06-06 13:55:00|716.4|715.4|715|714|716.4|715.4|714.5|713.5|526
1717682400000|2024-06-06 14:00:00|715.1|714.1|715.5|714.5|715.6|714.6|713.9|712.9|736
1717682700000|2024-06-06 14:05:00|715.6|714.6|716.4|715.4|716.6|715.6|715.4|714.4|470
1717683000000|2024-06-06 14:10:00|716.5|715.5|717.4|716.4|717.6|716.6|716.4|715.4|1284
1717683300000|2024-06-06 14:15:00|717.6|716.6|717.1|716.1|717.6|716.6|716.9|715.9|335
1717683600000|2024-06-06 14:20:00|717.3|716.3|718.4|717.4|718.4|717.4|717.3|716.3|358
1717683900000|2024-06-06 14:25:00|718.6|717.6|717.4|716.4|718.6|717.6|717.1|716.1|499
1717684200000|2024-06-06 14:30:00|717.3|716.3|715.4|714.4|717.4|716.4|715.4|714.4|665
1717684500000|2024-06-06 14:35:00|715.6|714.6|716.1|715.1|716.4|715.4|715.4|714.4|357
1717684800000|2024-06-06 14:40:00|715.9|714.9|713.6|712.6|715.9|714.9|713.4|712.4|7656
1717685100000|2024-06-06 14:45:00|713.9|712.9|715.4|714.4|715.6|714.6|713.6|712.6|2642
1717685400000|2024-06-06 14:50:00|715.6|714.6|714.9|713.9|715.9|714.9|714.9|713.9|650
1717685700000|2024-06-06 14:55:00|715.1|714.1|716.1|715.1|716.4|715.4|714.9|713.9|1690
1717686000000|2024-06-06 15:00:00|716.3|715.3|718.1|717.1|718.3|717.3|715.6|714.6|991
1717686300000|2024-06-06 15:05:00|718.3|717.3|716.9|715.9|718.3|717.3|716.4|715.4|1084
1717686600000|2024-06-06 15:10:00|717.1|716.1|719.1|718.1|719.6|718.6|717.1|716.1|1441
1717686900000|2024-06-06 15:15:00|719.3|718.3|720.4|719.4|720.6|719.6|719|718|798
1717687200000|2024-06-06 15:20:00|720.1|719.1|719.9|718.9|720.1|719.1|718.9|717.9|1123
1717687500000|2024-06-06 15:25:00|720|719|721.3|720.3|721.6|720.6|719.6|718.6|2830
1717687800000|2024-06-06 15:30:00|721.4|720.4|723|722|723.1|722.1|721.1|720.1|1289
1717688100000|2024-06-06 15:35:00|723.1|722.1|722.9|721.9|723.6|722.6|722.6|721.6|702
1717688400000|2024-06-06 15:40:00|723.1|722.1|723.3|722.3|723.4|722.4|722.4|721.4|642
1717688700000|2024-06-06 15:45:00|723.1|722.1|724.1|723.1|724.4|723.4|723.1|722.1|511
1717689000000|2024-06-06 15:50:00|724.3|723.3|725.6|724.6|725.6|724.6|723.6|722.6|536
1717689300000|2024-06-06 15:55:00|725.5|724.5|725.4|724.4|725.5|724.5|724.8|723.8|575
1717689600000|2024-06-06 16:00:00|725.3|724.3|724.9|723.9|725.9|724.9|724.8|723.8|6126
1717689900000|2024-06-06 16:05:00|725|724|725.6|724.6|725.9|724.9|724.6|723.6|707
1717690200000|2024-06-06 16:10:00|725.4|724.4|726.4|725.4|726.4|725.4|725.1|724.1|370
1717690500000|2024-06-06 16:15:00|726.5|725.5|726.6|725.6|726.9|725.9|726.4|725.4|709
1717690800000|2024-06-06 16:20:00|726.4|725.4|725.6|724.6|726.6|725.6|725.1|724.1|150
1717691100000|2024-06-06 16:25:00|725.8|724.8|724.9|723.9|726|725|724.6|723.6|600
1717691400000|2024-06-06 16:30:00|725|724|725.9|724.9|725.9|724.9|724.9|723.9|374
1717691700000|2024-06-06 16:35:00|725.8|724.8|725.6|724.6|726.1|725.1|725.4|724.4|131
1717692000000|2024-06-06 16:40:00|725.9|724.9|725.4|724.4|726.3|725.3|724.9|723.9|1444
1717692300000|2024-06-06 16:45:00|725.6|724.6|725.9|724.9|725.9|724.9|725.1|724.1|153
1717692600000|2024-06-06 16:50:00|725.8|724.8|725.4|724.4|725.9|724.9|724.5|723.5|243
1717692900000|2024-06-06 16:55:00|725.1|724.1|724.4|723.4|725.1|724.1|724.4|723.4|298
1717693200000|2024-06-06 17:00:00|724.5|723.5|724.6|723.6|724.6|723.6|723.5|722.5|220
1717693500000|2024-06-06 17:05:00|724.4|723.4|725.1|724.1|725.4|724.4|724.4|723.4|89
1717693800000|2024-06-06 17:10:00|725.4|724.4|725.9|724.9|725.9|724.9|724.8|723.8|206
1717694100000|2024-06-06 17:15:00|725.6|724.6|725.3|724.3|726.1|725.1|725.1|724.1|132
1717694400000|2024-06-06 17:20:00|725.4|724.4|725.1|724.1|725.4|724.4|724.6|723.6|176
1717694700000|2024-06-06 17:25:00|725.3|724.3|725.4|724.4|725.6|724.6|724.9|723.9|160
1717695000000|2024-06-06 17:30:00|725.1|724.1|725.4|724.4|725.4|724.4|724.6|723.6|191
1717695300000|2024-06-06 17:35:00|725.5|724.5|725.9|724.9|726.1|725.1|725.5|724.5|119
1717695600000|2024-06-06 17:40:00|726|725|726.1|725.1|726.6|725.6|725.9|724.9|126
1717695900000|2024-06-06 17:45:00|726.3|725.3|725.9|724.9|726.5|725.5|725.9|724.9|260
1717696200000|2024-06-06 17:50:00|726|725|725.4|724.4|726|725|725.1|724.1|707
1717696500000|2024-06-06 17:55:00|725.3|724.3|726.6|725.6|726.6|725.6|725.1|724.1|129
1717696800000|2024-06-06 18:00:00|726.5|725.5|725.9|724.9|726.5|725.5|725|724|859
1717697100000|2024-06-06 18:05:00|725.6|724.6|725.6|724.6|726.4|725.4|725.6|724.6|217
1717697400000|2024-06-06 18:10:00|725.9|724.9|725.9|724.9|725.9|724.9|725.4|724.4|843
1717697700000|2024-06-06 18:15:00|725.6|724.6|726.5|725.5|726.6|725.6|725.6|724.6|303
1717698000000|2024-06-06 18:20:00|726.4|725.4|725.9|724.9|726.6|725.6|725.4|724.4|291
1717698300000|2024-06-06 18:25:00|725.6|724.6|725.8|724.8|726.6|725.6|725.4|724.4|755
1717698600000|2024-06-06 18:30:00|725.9|724.9|725.9|724.9|725.9|724.9|725.5|724.5|226
1717698900000|2024-06-06 18:35:00|725.6|724.6|725.9|724.9|725.9|724.9|725.6|724.6|105
1717699200000|2024-06-06 18:40:00|726.1|725.1|725.9|724.9|726.1|725.1|725.9|724.9|139
1717699500000|2024-06-06 18:45:00|725.6|724.6|725.6|724.6|725.9|724.9|725.6|724.6|630
1717699800000|2024-06-06 18:50:00|725.9|724.9|726.4|725.4|726.4|725.4|725.9|724.9|530
1717700100000|2024-06-06 18:55:00|726.1|725.1|726.3|725.3|726.4|725.4|726.1|725.1|257
1717700400000|2024-06-06 19:00:00|726.1|725.1|726.1|725.1|726.4|725.4|726.1|725.1|14
1717700700000|2024-06-06 19:05:00|726.3|725.3|725.9|724.9|726.3|725.3|725.9|724.9|22
1717701000000|2024-06-06 19:10:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|6
1717701300000|2024-06-06 19:15:00|726.1|725.1|725.8|724.8|726.1|725.1|725.6|724.6|14
1717701600000|2024-06-06 19:20:00|725.9|724.9|725.9|724.9|726.1|725.1|725.9|724.9|11
1717701900000|2024-06-06 19:25:00|726|725|726.1|725.1|726.1|725.1|725.9|724.9|15
1717702200000|2024-06-06 19:30:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|22
1717702500000|2024-06-06 19:35:00|725.8|724.8|725.9|724.9|726.1|725.1|725.6|724.6|34
1717702800000|2024-06-06 19:40:00|726|725|725.9|724.9|726.1|725.1|725.6|724.6|37
1717703100000|2024-06-06 19:45:00|725.6|724.6|725.9|724.9|726.1|725.1|725.6|724.6|29
1717703400000|2024-06-06 19:50:00|726|725|726|725|726.1|725.1|726|725|23
1717703700000|2024-06-06 19:55:00|725.9|724.9|726|725|726.1|725.1|725.9|724.9|58
1717704000000|2024-06-06 20:00:00|725.9|724.9|725.9|724.9|726|725|725.8|724.8|34
1717704300000|2024-06-06 20:05:00|726|725|726|725|726|725|725.9|724.9|26
1717704600000|2024-06-06 20:10:00|725.9|724.9|726.1|725.1|726.1|725.1|725.9|724.9|3
1717704900000|2024-06-06 20:15:00|725.9|724.9|725.6|724.6|725.9|724.9|725.6|724.6|13
1717705200000|2024-06-06 20:20:00|725.9|724.9|725.9|724.9|725.9|724.9|725.9|724.9|8
1717705500000|2024-06-06 20:25:00|725.6|724.6|725.6|724.6|725.6|724.6|725.6|724.6|20
1717705800000|2024-06-06 20:30:00|725.9|724.9|725.9|724.9|725.9|724.9|725.8|724.8|11
1717706100000|2024-06-06 20:35:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|28
1717706400000|2024-06-06 20:40:00|726|725|726.1|725.1|726.1|725.1|726|725|3
1717706700000|2024-06-06 20:45:00|||||||||5
1717707000000|2024-06-06 20:50:00|725.9|724.9|726.3|725.3|726.4|725.4|725.9|724.9|54
1717707300000|2024-06-06 20:55:00|726.4|725.4|726.5|725.5|726.8|725.8|726.3|725.3|47
1717707600000|2024-06-06 21:00:00|726.4|725.4|726.8|725.8|727.6|725.8|726.4|724.3|0
1717708500000|2024-06-06 21:15:00|727.6|724.6|727.6|724.6|727.6|725.8|726.8|724.6|0
1717709400000|2024-06-06 21:30:00|726.8|725.8|726.8|725.8|726.8|725.8|726.8|725.8|0
1717710900000|2024-06-06 21:55:00|727.5|724.5|727.1|724.1|727.5|724.5|727|724|0
1717718400000|2024-06-07 00:00:00|726.6|725.6|726.5|725.5|727.1|726.1|726.4|725.4|77
1717718700000|2024-06-07 00:05:00|726.6|725.6|727.1|726.1|727.1|726.1|726.4|725.4|32
1717719000000|2024-06-07 00:10:00|727.4|726.4|727.3|726.3|727.4|726.4|727.1|726.1|17
1717719300000|2024-06-07 00:15:00|727.1|726.1|727.1|726.1|727.4|726.4|726.9|725.9|27
1717719600000|2024-06-07 00:20:00|727|726|727.3|726.3|727.4|726.4|727|726|12
1717719900000|2024-06-07 00:25:00|727.1|726.1|727.3|726.3|727.3|726.3|727.1|726.1|9
1717720200000|2024-06-07 00:30:00|727.4|726.4|727.4|726.4|727.6|726.6|727.4|726.4|2
1717720500000|2024-06-07 00:35:00|727.5|726.5|727.4|726.4|727.5|726.5|727.4|726.4|0
1717720800000|2024-06-07 00:40:00|727.3|726.3|727.4|726.4|727.4|726.4|727.3|726.3|0
1717721100000|2024-06-07 00:45:00|727.5|726.5|727.4|726.4|727.5|726.5|727.4|726.4|0
1717721400000|2024-06-07 00:50:00|||||||||1
1717721700000|2024-06-07 00:55:00|727.5|726.5|727.5|726.5|727.6|726.6|727.4|726.4|3
1717722000000|2024-06-07 01:00:00|727.6|726.6|726.8|725.8|728.8|727.8|726.6|725.6|144
1717722300000|2024-06-07 01:05:00|726.6|725.6|726.8|725.8|727.1|726.1|726.5|725.5|7
1717722600000|2024-06-07 01:10:00|726.6|725.6|726.4|725.4|726.9|725.9|726.4|725.4|12
1717722900000|2024-06-07 01:15:00|726.5|725.5|726.4|725.4|726.8|725.8|726.4|725.4|0
1717723200000|2024-06-07 01:20:00|726.5|725.5|726.4|725.4|726.5|725.5|726.1|725.1|4
1717723500000|2024-06-07 01:25:00|726.3|725.3|726.5|725.5|726.6|725.6|726.1|725.1|5
1717723800000|2024-06-07 01:30:00|726.4|725.4|726.6|725.6|726.6|725.6|726.4|725.4|0
1717724100000|2024-06-07 01:35:00|726.5|725.5|726.1|725.1|726.5|725.5|725.9|724.9|11
1717724400000|2024-06-07 01:40:00|726.3|725.3|725.6|724.6|726.4|725.4|725.6|724.6|6
1717724700000|2024-06-07 01:45:00|725.5|724.5|725.4|724.4|725.8|724.8|725.4|724.4|24
1717725000000|2024-06-07 01:50:00|725.5|724.5|725.5|724.5|725.6|724.6|725.4|724.4|0
1717725300000|2024-06-07 01:55:00|725.4|724.4|725.1|724.1|725.6|724.6|725.1|724.1|0
1717725600000|2024-06-07 02:00:00|725.4|724.4|725.3|724.3|725.4|724.4|725.3|724.3|3
1717725900000|2024-06-07 02:05:00|724.9|723.9|724.9|723.9|725|724|724.5|723.5|37
1717726200000|2024-06-07 02:10:00|725|724|725.4|724.4|725.4|724.4|725|724|6
1717726500000|2024-06-07 02:15:00|725.3|724.3|724.9|723.9|725.3|724.3|724.8|723.8|18
1717726800000|2024-06-07 02:20:00|725|724|725.4|724.4|725.5|724.5|725|724|0
1717727100000|2024-06-07 02:25:00|725.5|724.5|725.4|724.4|725.6|724.6|725.4|724.4|6
1717727400000|2024-06-07 02:30:00|725.5|724.5|725.4|724.4|725.6|724.6|725.3|724.3|5
1717727700000|2024-06-07 02:35:00|725.3|724.3|726.3|725.3|726.3|725.3|725.3|724.3|26
1717728000000|2024-06-07 02:40:00|726.1|725.1|725.9|724.9|726.3|725.3|725.8|724.8|17
1717728300000|2024-06-07 02:45:00|725.8|724.8|726|725|726.1|725.1|725.8|724.8|2
1717728600000|2024-06-07 02:50:00|725.9|724.9|726|725|726|725|725.9|724.9|6
1717728900000|2024-06-07 02:55:00|725.9|724.9|725.8|724.8|725.9|724.9|725.4|724.4|4
1717729200000|2024-06-07 03:00:00|725.9|724.9|725.8|724.8|726.1|725.1|725.6|724.6|1
1717729500000|2024-06-07 03:05:00|725.9|724.9|725.3|724.3|725.9|724.9|725.3|724.3|2
1717729800000|2024-06-07 03:10:00|725.4|724.4|725.1|724.1|725.4|724.4|725.1|724.1|0
1717730100000|2024-06-07 03:15:00|725.3|724.3|725.9|724.9|725.9|724.9|725.3|724.3|3
1717730400000|2024-06-07 03:20:00|726.1|725.1|725.9|724.9|726.1|725.1|725.9|724.9|0
1717730700000|2024-06-07 03:25:00|726|725|726|725|726.4|725.4|725.9|724.9|3
1717731000000|2024-06-07 03:30:00|725.9|724.9|725.8|724.8|726|725|725.8|724.8|5
1717731300000|2024-06-07 03:35:00|725.9|724.9|726.1|725.1|726.1|725.1|725.8|724.8|22
1717731600000|2024-06-07 03:40:00|726.3|725.3|726.1|725.1|726.3|725.3|726.1|725.1|27
1717731900000|2024-06-07 03:45:00|726.4|725.4|726.8|725.8|726.9|725.9|726.3|725.3|28
1717732200000|2024-06-07 03:50:00|726.5|725.5|726.6|725.6|726.8|725.8|726.5|725.5|11
1717732500000|2024-06-07 03:55:00|726.8|725.8|726.6|725.6|726.9|725.9|726.6|725.6|26
1717732800000|2024-06-07 04:00:00|726.5|725.5|726.6|725.6|726.6|725.6|726.4|725.4|15
1717733100000|2024-06-07 04:05:00|726.5|725.5|726.4|725.4|726.5|725.5|726.4|725.4|6
1717733400000|2024-06-07 04:10:00|726.3|725.3|726.3|725.3|726.3|725.3|726.3|725.3|25
1717733700000|2024-06-07 04:15:00|726.4|725.4|726.3|725.3|726.4|725.4|726.3|725.3|2
1717734000000|2024-06-07 04:20:00|726.4|725.4|726.4|725.4|726.5|725.5|726.4|725.4|47
1717734300000|2024-06-07 04:25:00|726.5|725.5|726.6|725.6|726.6|725.6|726.5|725.5|46
1717734600000|2024-06-07 04:30:00|726.8|725.8|726.8|725.8|726.8|725.8|726.6|725.6|129
1717734900000|2024-06-07 04:35:00|726.9|725.9|727.1|726.1|727.1|726.1|726.9|725.9|25
1717735200000|2024-06-07 04:40:00|727|726|727|726|727.1|726.1|727|726|32
1717735500000|2024-06-07 04:45:00|727.1|726.1|727.1|726.1|727.1|726.1|727.1|726.1|5
1717735800000|2024-06-07 04:50:00|727.3|726.3|727.1|726.1|727.3|726.3|727.1|726.1|11
1717736100000|2024-06-07 04:55:00|727|726|727.1|726.1|727.1|726.1|727|726|13
1717736400000|2024-06-07 05:00:00|726.9|725.9|727.1|726.1|727.1|726.1|726.9|725.9|9
1717736700000|2024-06-07 05:05:00|726.9|725.9|726.9|725.9|726.9|725.9|726.9|725.9|9
1717737000000|2024-06-07 05:10:00|727|726|726.9|725.9|727.1|726.1|726.9|725.9|13
1717737300000|2024-06-07 05:15:00|726.8|725.8|726.9|725.9|726.9|725.9|726.6|725.6|22
1717737600000|2024-06-07 05:20:00|727.1|726.1|727.3|726.3|727.3|726.3|727.1|726.1|10
1717737900000|2024-06-07 05:25:00|727.1|726.1|727.1|726.1|727.1|726.1|727|726|8
1717738200000|2024-06-07 05:30:00|727.4|726.4|727|726|727.4|726.4|726.9|725.9|17
1717738500000|2024-06-07 05:35:00|726.9|725.9|726.6|725.6|727.1|726.1|726.5|725.5|28
1717738800000|2024-06-07 05:40:00|726.5|725.5|726.6|725.6|726.8|725.8|726.5|725.5|6
1717739100000|2024-06-07 05:45:00|726.5|725.5|726.1|725.1|726.5|725.5|726.1|725.1|65
1717739400000|2024-06-07 05:50:00|725.9|724.9|726|725|726.3|725.3|725.9|724.9|11
1717739700000|2024-06-07 05:55:00|726.1|725.1|725.8|724.8|726.1|725.1|725.6|724.6|56
1717740000000|2024-06-07 06:00:00|725.6|724.6|725.8|724.8|725.9|724.9|725.4|724.4|40
1717740300000|2024-06-07 06:05:00|725.9|724.9|725.4|724.4|725.9|724.9|725.1|724.1|66
1717740600000|2024-06-07 06:10:00|725.5|724.5|725.5|724.5|725.6|724.6|725.4|724.4|29
1717740900000|2024-06-07 06:15:00|725.6|724.6|725.1|724.1|725.8|724.8|725.1|724.1|31
1717741200000|2024-06-07 06:20:00|725.3|724.3|725.3|724.3|725.4|724.4|725.1|724.1|31
1717741500000|2024-06-07 06:25:00|725.4|724.4|725.1|724.1|725.4|724.4|724.9|723.9|78
1717741800000|2024-06-07 06:30:00|725.4|724.4|725.6|724.6|726.3|725.3|725.4|724.4|62
1717742100000|2024-06-07 06:35:00|725.8|724.8|725.9|724.9|726.1|725.1|725.6|724.6|28
1717742400000|2024-06-07 06:40:00|725.8|724.8|725.3|724.3|725.9|724.9|725.1|724.1|145
1717742700000|2024-06-07 06:45:00|725.4|724.4|725.1|724.1|725.4|724.4|725|724|80
1717743000000|2024-06-07 06:50:00|724.9|723.9|725.6|724.6|725.8|724.8|724.9|723.9|132
1717743300000|2024-06-07 06:55:00|725.4|724.4|725.6|724.6|725.8|724.8|725.4|724.4|29
1717743600000|2024-06-07 07:00:00|725.5|724.5|724.6|723.6|725.9|724.9|724.4|723.4|256
1717743900000|2024-06-07 07:05:00|724.9|723.9|725.6|724.6|725.9|724.9|724.6|723.6|2567
1717744200000|2024-06-07 07:10:00|725.4|724.4|726.1|725.1|726.4|725.4|725.4|724.4|163
1717744500000|2024-06-07 07:15:00|726.3|725.3|725.6|724.6|726.4|725.4|725.6|724.6|178
1717744800000|2024-06-07 07:20:00|725.5|724.5|725.9|724.9|726.1|725.1|725.4|724.4|166
1717745100000|2024-06-07 07:25:00|726|725|725.4|724.4|726|725|725.4|724.4|88
1717745400000|2024-06-07 07:30:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|202
1717745700000|2024-06-07 07:35:00|725.6|724.6|725.9|724.9|726.1|725.1|725.4|724.4|179
1717746000000|2024-06-07 07:40:00|726.1|725.1|725.4|724.4|726.4|725.4|725.1|724.1|648
1717746300000|2024-06-07 07:45:00|725.5|724.5|726.1|725.1|726.4|725.4|725.4|724.4|540
1717746600000|2024-06-07 07:50:00|726.3|725.3|726.4|725.4|727.1|726.1|725.6|724.6|404
1717746900000|2024-06-07 07:55:00|726.3|725.3|726.6|725.6|726.9|725.9|726.1|725.1|196
1717747200000|2024-06-07 08:00:00|726.9|725.9|726.4|725.4|727.1|726.1|726.1|725.1|513
1717747500000|2024-06-07 08:05:00|726.3|725.3|727.9|726.9|728.1|727.1|726.3|725.3|662
1717747800000|2024-06-07 08:10:00|728|727|726.6|725.6|728.1|727.1|726.4|725.4|354
1717748100000|2024-06-07 08:15:00|726.5|725.5|725.4|724.4|726.9|725.9|725.4|724.4|804
1717748400000|2024-06-07 08:20:00|725.6|724.6|725.1|724.1|725.9|724.9|725|724|306
1717748700000|2024-06-07 08:25:00|725.4|724.4|725.1|724.1|725.9|724.9|724.4|723.4|1361
1717749000000|2024-06-07 08:30:00|724.9|723.9|724.9|723.9|725.5|724.5|723.6|722.6|4787
1717749300000|2024-06-07 08:35:00|724.6|723.6|723.9|722.9|724.9|723.9|723.6|722.6|260
1717749600000|2024-06-07 08:40:00|724|723|724.6|723.6|725.1|724.1|724|723|981
1717749900000|2024-06-07 08:45:00|724.5|723.5|724.4|723.4|724.9|723.9|724.4|723.4|189
1717750200000|2024-06-07 08:50:00|724.6|723.6|725.6|724.6|725.9|724.9|724.6|723.6|1172
1717750500000|2024-06-07 08:55:00|725.9|724.9|725.9|724.9|726.9|725.9|725.9|724.9|5886
1717750800000|2024-06-07 09:00:00|725.6|724.6|725.6|724.6|726.1|725.1|725.3|724.3|927
1717751100000|2024-06-07 09:05:00|725.9|724.9|726.5|725.5|727.1|726.1|725.9|724.9|707
1717751400000|2024-06-07 09:10:00|726.6|725.6|727.4|726.4|727.4|726.4|726.1|725.1|317
1717751700000|2024-06-07 09:15:00|727.5|726.5|726.6|725.6|727.5|726.5|726.4|725.4|135
1717752000000|2024-06-07 09:20:00|726.5|725.5|726.4|725.4|726.9|725.9|726.4|725.4|100
1717752300000|2024-06-07 09:25:00|726.1|725.1|725.6|724.6|726.4|725.4|725.6|724.6|235
1717752600000|2024-06-07 09:30:00|725.9|724.9|727.1|726.1|727.1|726.1|725.9|724.9|232
1717752900000|2024-06-07 09:35:00|727.3|726.3|727.3|726.3|727.6|726.6|727.1|726.1|168
1717753200000|2024-06-07 09:40:00|727.4|726.4|727.4|726.4|727.6|726.6|727.1|726.1|194
1717753500000|2024-06-07 09:45:00|727.1|726.1|726.1|725.1|727.1|726.1|726.1|725.1|236
1717753800000|2024-06-07 09:50:00|726.3|725.3|726.9|725.9|727.1|726.1|726.1|725.1|100
1717754100000|2024-06-07 09:55:00|726.8|725.8|727.1|726.1|727.1|726.1|726.6|725.6|223
1717754400000|2024-06-07 10:00:00|727.3|726.3|727.1|726.1|727.4|726.4|726.9|725.9|77
1717754700000|2024-06-07 10:05:00|727.3|726.3|727.1|726.1|727.6|726.6|726.9|725.9|237
1717755000000|2024-06-07 10:10:00|727.3|726.3|727.4|726.4|727.6|726.6|727.1|726.1|187
1717755300000|2024-06-07 10:15:00|727.6|726.6|727.9|726.9|727.9|726.9|727.6|726.6|102
1717755600000|2024-06-07 10:20:00|728|727|728.3|727.3|728.4|727.4|727.9|726.9|109
1717755900000|2024-06-07 10:25:00|728.1|727.1|728.9|727.9|728.9|727.9|728.1|727.1|385
1717756200000|2024-06-07 10:30:00|729.1|728.1|729.4|728.4|729.4|728.4|728.9|727.9|321
1717756500000|2024-06-07 10:35:00|729.1|728.1|728.6|727.6|729.4|728.4|728.6|727.6|84
1717756800000|2024-06-07 10:40:00|728.9|727.9|729.3|728.3|729.5|728.5|728.6|727.6|123
1717757100000|2024-06-07 10:45:00|729.1|728.1|729.3|728.3|729.4|728.4|729.1|728.1|121
1717757400000|2024-06-07 10:50:00|729.4|728.4|729.4|728.4|729.5|728.5|728.9|727.9|1292
1717757700000|2024-06-07 10:55:00|729.1|728.1|729.1|728.1|729.5|728.5|729.1|728.1|157
1717758000000|2024-06-07 11:00:00|729.3|728.3|729.9|728.9|729.9|728.9|729.1|728.1|512
1717758300000|2024-06-07 11:05:00|729.6|728.6|729.6|728.6|730.1|729.1|729.6|728.6|146
1717758600000|2024-06-07 11:10:00|729.5|728.5|729.9|728.9|730.1|729.1|729.5|728.5|323
1717758900000|2024-06-07 11:15:00|729.8|728.8|729.9|728.9|730.1|729.1|729.6|728.6|250
1717759200000|2024-06-07 11:20:00|730|729|730.1|729.1|730.4|729.4|729.9|728.9|332
1717759500000|2024-06-07 11:25:00|729.9|728.9|729.9|728.9|730.1|729.1|729.6|728.6|125
1717759800000|2024-06-07 11:30:00|730|729|729.9|728.9|730|729|729.6|728.6|70
1717760100000|2024-06-07 11:35:00|729.8|728.8|730.3|729.3|730.5|729.5|729.8|728.8|100
1717760400000|2024-06-07 11:40:00|730.4|729.4|730.1|729.1|730.4|729.4|729.9|728.9|135
1717760700000|2024-06-07 11:45:00|730|729|730.3|729.3|730.4|729.4|729.9|728.9|138
1717761000000|2024-06-07 11:50:00|730.4|729.4|730.4|729.4|730.5|729.5|730.3|729.3|62
1717761300000|2024-06-07 11:55:00|730.1|729.1|729.9|728.9|730.4|729.4|729.9|728.9|72
1717761600000|2024-06-07 12:00:00|729.8|728.8|729.4|728.4|729.9|728.9|728.9|727.9|431
1717761900000|2024-06-07 12:05:00|729.1|728.1|730.1|729.1|730.6|729.6|728.9|727.9|305
1717762200000|2024-06-07 12:10:00|730|729|729.9|728.9|730.1|729.1|729.6|728.6|290
1717762500000|2024-06-07 12:15:00|729.8|728.8|729.6|728.6|729.9|728.9|729.4|728.4|270
1717762800000|2024-06-07 12:20:00|729.9|728.9|728.5|727.5|729.9|728.9|728.5|727.5|193
1717763100000|2024-06-07 12:25:00|728.4|727.4|729|728|729.1|728.1|728.1|727.1|343
1717763400000|2024-06-07 12:30:00|728.9|727.9|728.1|727.1|729|728|727.6|726.6|366
1717763700000|2024-06-07 12:35:00|728.4|727.4|728.6|727.6|729.1|728.1|728|727|385
1717764000000|2024-06-07 12:40:00|728.9|727.9|727.6|726.6|728.9|727.9|727.6|726.6|391
1717764300000|2024-06-07 12:45:00|727.5|726.5|727.6|726.6|727.9|726.9|726.6|725.6|345
1717764600000|2024-06-07 12:50:00|727.8|726.8|726.9|725.9|728.8|727.8|726.9|725.9|420
1717764900000|2024-06-07 12:55:00|726.6|725.6|726.1|725.1|727.1|726.1|725.9|724.9|675
1717765200000|2024-06-07 13:00:00|726|725|724.9|723.9|727.1|726.1|724.4|723.4|1036
1717765500000|2024-06-07 13:05:00|724.6|723.6|725.1|724.1|725.4|724.4|724.1|723.1|527
1717765800000|2024-06-07 13:10:00|724.9|723.9|724.1|723.1|725.6|724.6|724.1|723.1|232
1717766100000|2024-06-07 13:15:00|724.3|723.3|725.6|724.6|726.4|725.4|724.1|723.1|275
1717766400000|2024-06-07 13:20:00|725.4|724.4|726|725|726.1|725.1|725.1|724.1|316
1717766700000|2024-06-07 13:25:00|725.9|724.9|726.6|725.6|726.8|725.8|725.9|724.9|364
1717767000000|2024-06-07 13:30:00|726.5|725.5|724.6|723.6|726.5|725.5|724.6|723.6|443
1717767300000|2024-06-07 13:35:00|724.9|723.9|725.1|724.1|725.9|724.9|724.4|723.4|265
1717767600000|2024-06-07 13:40:00|725.3|724.3|726.6|725.6|726.9|725.9|724.6|723.6|657
1717767900000|2024-06-07 13:45:00|726.8|725.8|727.9|726.9|728.3|727.3|726.4|725.4|593
1717768200000|2024-06-07 13:50:00|727.6|726.6|727.5|726.5|728.1|727.1|726.9|725.9|411
1717768500000|2024-06-07 13:55:00|727.4|726.4|727.1|726.1|727.6|726.6|727.1|726.1|173
1717768800000|2024-06-07 14:00:00|727.4|726.4|727.9|726.9|727.9|726.9|726.6|725.6|552
1717769100000|2024-06-07 14:05:00|727.8|726.8|727.6|726.6|727.9|726.9|726.6|725.6|279
1717769400000|2024-06-07 14:10:00|727.9|726.9|729.1|728.1|729.4|728.4|727.9|726.9|178
1717769700000|2024-06-07 14:15:00|729|728|729.4|728.4|729.5|728.5|728.6|727.6|655
1717770000000|2024-06-07 14:20:00|729.3|728.3|728.6|727.6|729.6|728.6|728.6|727.6|233
1717770300000|2024-06-07 14:25:00|728.9|727.9|729.1|728.1|729.6|728.6|728.9|727.9|333
1717770600000|2024-06-07 14:30:00|728.9|727.9|727.6|726.6|728.9|727.9|727.6|726.6|388
1717770900000|2024-06-07 14:35:00|727.5|726.5|725.4|724.4|727.8|726.8|725.1|724.1|1465
1717771200000|2024-06-07 14:40:00|725.6|724.6|725.6|724.6|726.4|725.4|724.9|723.9|376
1717771500000|2024-06-07 14:45:00|725.5|724.5|725.9|724.9|726.6|725.6|724.9|723.9|425
1717771800000|2024-06-07 14:50:00|726.1|725.1|726.4|725.4|726.4|725.4|725.4|724.4|1157
1717772100000|2024-06-07 14:55:00|726.6|725.6|727.1|726.1|727.5|726.5|726.4|725.4|444
1717772400000|2024-06-07 15:00:00|726.9|725.9|726.1|725.1|726.9|725.9|725.1|724.1|1029
1717772700000|2024-06-07 15:05:00|726.4|725.4|726.1|725.1|726.9|725.9|726.1|725.1|343
1717773000000|2024-06-07 15:10:00|726.4|725.4|727.1|726.1|727.9|726.9|726.1|725.1|354
1717773300000|2024-06-07 15:15:00|727|726|726.9|725.9|727.9|726.9|726.9|725.9|635
1717773600000|2024-06-07 15:20:00|727.1|726.1|726.6|725.6|727.9|726.9|726.6|725.6|626
1717773900000|2024-06-07 15:25:00|726.5|725.5|724|723|726.6|725.6|723.9|722.9|3181
1717774200000|2024-06-07 15:30:00|724.1|723.1|723.9|722.9|724.9|723.9|723.6|722.6|6984
1717774500000|2024-06-07 15:35:00|724.1|723.1|724.4|723.4|725.1|724.1|724.1|723.1|597
1717774800000|2024-06-07 15:40:00|724.5|723.5|724.8|723.8|725.4|724.4|724.4|723.4|328
1717775100000|2024-06-07 15:45:00|724.9|723.9|725.4|724.4|725.9|724.9|724.9|723.9|416
1717775400000|2024-06-07 15:50:00|725.3|724.3|725.1|724.1|725.4|724.4|724.6|723.6|164
1717775700000|2024-06-07 15:55:00|725|724|723.4|722.4|725.1|724.1|723.4|722.4|393
1717776000000|2024-06-07 16:00:00|723.6|722.6|723.6|722.6|723.9|722.9|722.6|721.6|1382
1717776300000|2024-06-07 16:05:00|723.4|722.4|724.1|723.1|724.5|723.5|723.4|722.4|209
1717776600000|2024-06-07 16:10:00|724.3|723.3|724.6|723.6|724.9|723.9|723.9|722.9|74
1717776900000|2024-06-07 16:15:00|724.4|723.4|724.1|723.1|724.6|723.6|723.9|722.9|73
1717777200000|2024-06-07 16:20:00|723.9|722.9|723.9|722.9|724.4|723.4|723.9|722.9|108
1717777500000|2024-06-07 16:25:00|724|723|724.5|723.5|724.9|723.9|724|723|255
1717777800000|2024-06-07 16:30:00|724.4|723.4|724.6|723.6|725.8|724.8|724.1|723.1|2858
1717778100000|2024-06-07 16:35:00|724.5|723.5|726.1|725.1|726.6|725.6|724.1|723.1|134
1717778400000|2024-06-07 16:40:00|726.4|725.4|725.6|724.6|726.6|725.6|725.4|724.4|183
1717778700000|2024-06-07 16:45:00|725.9|724.9|724.9|723.9|725.9|724.9|724.9|723.9|230
1717779000000|2024-06-07 16:50:00|724.8|723.8|724.9|723.9|725.4|724.4|724.6|723.6|275
1717779300000|2024-06-07 16:55:00|724.8|723.8|725.6|724.6|725.9|724.9|724.8|723.8|214
1717779600000|2024-06-07 17:00:00|725.4|724.4|724.9|723.9|725.5|724.5|724.8|723.8|140
1717779900000|2024-06-07 17:05:00|724.8|723.8|724.6|723.6|725.4|724.4|724.5|723.5|394
1717780200000|2024-06-07 17:10:00|724.8|723.8|725.1|724.1|725.4|724.4|724.6|723.6|338
1717780500000|2024-06-07 17:15:00|725.4|724.4|724.9|723.9|725.4|724.4|724.6|723.6|281
1717780800000|2024-06-07 17:20:00|724.6|723.6|724.9|723.9|725.1|724.1|724.5|723.5|2376
1717781100000|2024-06-07 17:25:00|725|724|725.1|724.1|725.1|724.1|724.6|723.6|237
1717781400000|2024-06-07 17:30:00|725|724|725.1|724.1|725.4|724.4|724.9|723.9|225
1717781700000|2024-06-07 17:35:00|724.9|723.9|724.3|723.3|724.9|723.9|724.1|723.1|174
1717782000000|2024-06-07 17:40:00|724.4|723.4|724.4|723.4|724.6|723.6|724.3|723.3|136
1717782300000|2024-06-07 17:45:00|724.5|723.5|724.9|723.9|724.9|723.9|724.4|723.4|106
1717782600000|2024-06-07 17:50:00|725|724|725.6|724.6|725.9|724.9|724.9|723.9|180
1717782900000|2024-06-07 17:55:00|725.8|724.8|725.1|724.1|725.9|724.9|724.9|723.9|287
1717783200000|2024-06-07 18:00:00|725|724|724.6|723.6|725.1|724.1|724.6|723.6|225
1717783500000|2024-06-07 18:05:00|724.4|723.4|724.9|723.9|724.9|723.9|724.1|723.1|128
1717783800000|2024-06-07 18:10:00|725.1|724.1|724.9|723.9|725.1|724.1|724.1|723.1|219
1717784100000|2024-06-07 18:15:00|724.8|723.8|724.6|723.6|725.1|724.1|724.6|723.6|133
1717784400000|2024-06-07 18:20:00|724.9|723.9|725.1|724.1|725.4|724.4|724.6|723.6|100
1717784700000|2024-06-07 18:25:00|725.3|724.3|724.4|723.4|725.9|724.9|724.1|723.1|1310
1717785000000|2024-06-07 18:30:00|724.6|723.6|724.5|723.5|724.9|723.9|724.1|723.1|162
1717785300000|2024-06-07 18:35:00|724.4|723.4|724.4|723.4|725.1|724.1|724.4|723.4|506
1717785600000|2024-06-07 18:40:00|724.6|723.6|724.6|723.6|724.6|723.6|724.5|723.5|107
1717785900000|2024-06-07 18:45:00|724.8|723.8|724.6|723.6|724.9|723.9|724.5|723.5|320
1717786200000|2024-06-07 18:50:00|724.9|723.9|724.9|723.9|725.1|724.1|724.9|723.9|86
1717786500000|2024-06-07 18:55:00|||||||||32
1717786800000|2024-06-07 19:00:00|725|724|724.9|723.9|725.1|724.1|724.9|723.9|123
1717787100000|2024-06-07 19:05:00|725|724|724.5|723.5|725|724|724.4|723.4|112
1717787400000|2024-06-07 19:10:00|724.6|723.6|724.1|723.1|724.6|723.6|724.1|723.1|66
1717787700000|2024-06-07 19:15:00|724.3|723.3|724.1|723.1|724.4|723.4|724.1|723.1|39
1717788000000|2024-06-07 19:20:00|||||||||16
1717788300000|2024-06-07 19:25:00|724.3|723.3|724.4|723.4|724.4|723.4|724.3|723.3|19
1717788600000|2024-06-07 19:30:00|724.3|723.3|724.1|723.1|724.6|723.6|724.1|723.1|63
1717788900000|2024-06-07 19:35:00|724.4|723.4|724.4|723.4|724.4|723.4|724.1|723.1|80
1717789200000|2024-06-07 19:40:00|724.6|723.6|724.6|723.6|724.9|723.9|724.5|723.5|52
1717789500000|2024-06-07 19:45:00|724.8|723.8|724.9|723.9|725.1|724.1|724.8|723.8|107
1717789800000|2024-06-07 19:50:00|725|724|724.9|723.9|725.1|724.1|724.9|723.9|33
1717790100000|2024-06-07 19:55:00|725.1|724.1|725.1|724.1|725.4|724.4|725.1|724.1|126
1717790400000|2024-06-07 20:00:00|725|724|724.8|723.8|725.1|724.1|724.8|723.8|12
1717790700000|2024-06-07 20:05:00|724.6|723.6|725|724|725|724|724.6|723.6|122
1717791000000|2024-06-07 20:10:00|724.9|723.9|724.8|723.8|724.9|723.9|724.6|723.6|189
1717791300000|2024-06-07 20:15:00|724.9|723.9|724.6|723.6|724.9|723.9|724.5|723.5|11
1717791600000|2024-06-07 20:20:00|724.8|723.8|724.9|723.9|724.9|723.9|724.6|723.6|27
1717791900000|2024-06-07 20:25:00|725|724|725|724|725.1|724.1|724.8|723.8|19
1717792200000|2024-06-07 20:30:00|724.9|723.9|725.6|724.6|725.6|724.6|724.9|723.9|19
1717792500000|2024-06-07 20:35:00|725.5|724.5|725.5|724.5|725.6|724.6|725.4|724.4|13
1717792800000|2024-06-07 20:40:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|136
1717793100000|2024-06-07 20:45:00|725.6|724.6|725.6|724.6|725.9|724.9|725.6|724.6|24
1717793400000|2024-06-07 20:50:00|725.9|724.9|726.4|725.4|726.6|725.6|725.9|724.9|47
1717793700000|2024-06-07 20:55:00|726.5|725.5|726.4|725.4|726.6|725.6|726.4|725.4|29
1717970400000|2024-06-09 22:00:00|725.9|724.9|727.5|726.5|727.5|726.5|725.6|724.6|226
1717970700000|2024-06-09 22:05:00|727.4|726.4|726.8|725.8|727.4|726.4|726.8|725.8|2
1717971000000|2024-06-09 22:10:00|726.9|725.9|727.6|726.6|727.6|726.6|726.5|725.5|98
1717971300000|2024-06-09 22:15:00|727.5|726.5|727.6|726.6|727.9|726.9|727.5|726.5|10
1717971600000|2024-06-09 22:20:00|727.5|726.5|727.1|726.1|727.5|726.5|727.1|726.1|283
1717971900000|2024-06-09 22:25:00|||||||||3
1717972200000|2024-06-09 22:30:00|727.4|726.4|727.3|726.3|727.4|726.4|727.3|726.3|11
1717972500000|2024-06-09 22:35:00|727.4|726.4|727.3|726.3|727.4|726.4|727.3|726.3|0
1717972800000|2024-06-09 22:40:00|727.4|726.4|727.1|726.1|727.4|726.4|726.8|725.8|19
1717973100000|2024-06-09 22:45:00|727|726|726.8|725.8|727|726|726.8|725.8|15
1717973400000|2024-06-09 22:50:00|726.6|725.6|726.9|725.9|726.9|725.9|726.6|725.6|3
1717973700000|2024-06-09 22:55:00|726.8|725.8|726.9|725.9|726.9|725.9|726.6|725.6|7
1717974000000|2024-06-09 23:00:00|727.1|726.1|726.9|725.9|727.1|726.1|726.6|725.6|20
1717974300000|2024-06-09 23:05:00|726.8|725.8|726.8|725.8|726.9|725.9|726.6|725.6|0
1717974600000|2024-06-09 23:10:00|726.6|725.6|726.8|725.8|726.8|725.8|726.6|725.6|0
1717974900000|2024-06-09 23:15:00|726.6|725.6|726.6|725.6|726.8|725.8|726.6|725.6|0
1717975200000|2024-06-09 23:20:00|726.8|725.8|726.8|725.8|726.8|725.8|726.6|725.6|0
1717975500000|2024-06-09 23:25:00|726.6|725.6|726.8|725.8|726.8|725.8|726.6|725.6|0
1717975800000|2024-06-09 23:30:00|726.5|725.5|726.6|725.6|726.6|725.6|726.4|725.4|5
1717976100000|2024-06-09 23:35:00|726.4|725.4|726.6|725.6|726.6|725.6|726.4|725.4|15
1717976400000|2024-06-09 23:40:00|726.8|725.8|726.6|725.6|726.8|725.8|726.6|725.6|0
1717976700000|2024-06-09 23:45:00|726.5|725.5|726.6|725.6|726.6|725.6|726.5|725.5|0
1717977300000|2024-06-09 23:55:00|726.8|725.8|726.6|725.6|726.8|725.8|726.6|725.6|0
1717977600000|2024-06-10 00:00:00|726.8|725.8|727.8|726.8|727.8|726.8|726.6|725.6|55
1717977900000|2024-06-10 00:05:00|727.9|726.9|727.6|726.6|728.1|727.1|727.5|726.5|68
1717978200000|2024-06-10 00:10:00|727.5|726.5|727.6|726.6|728.1|727.1|727.5|726.5|45
1717978500000|2024-06-10 00:15:00|727.5|726.5|727.5|726.5|727.5|726.5|727.3|726.3|14
1717978800000|2024-06-10 00:20:00|727.6|726.6|727.6|726.6|727.9|726.9|727.5|726.5|4
1717979100000|2024-06-10 00:25:00|727.8|726.8|727.8|726.8|727.9|726.9|727.6|726.6|4
1717979400000|2024-06-10 00:30:00|727.9|726.9|727.9|726.9|727.9|726.9|727.5|726.5|58
1717979700000|2024-06-10 00:35:00|727.8|726.8|727.9|726.9|727.9|726.9|727.6|726.6|0
1717980000000|2024-06-10 00:40:00|727.6|726.6|727.6|726.6|727.9|726.9|727.6|726.6|10
1717980300000|2024-06-10 00:45:00|727.9|726.9|727.9|726.9|727.9|726.9|727.8|726.8|3
1717980600000|2024-06-10 00:50:00|728|727|728.4|727.4|728.4|727.4|727.9|726.9|26
1717980900000|2024-06-10 00:55:00|728.3|727.3|728.4|727.4|728.4|727.4|728|727|10
1717981200000|2024-06-10 01:00:00|||||||||30
1717981500000|2024-06-10 01:05:00|||||||||33
1717981800000|2024-06-10 01:10:00|728.6|727.6|728.9|727.9|729.4|728.4|728.6|727.6|78
1717982100000|2024-06-10 01:15:00|728.8|727.8|728.9|727.9|728.9|727.9|728.8|727.8|8
1717982400000|2024-06-10 01:20:00|728.8|727.8|728.6|727.6|728.8|727.8|728.5|727.5|1
1717982700000|2024-06-10 01:25:00|728.5|727.5|729|728|729.1|728.1|728.5|727.5|4
1717983000000|2024-06-10 01:30:00|728.9|727.9|729.1|728.1|729.1|728.1|728.9|727.9|0
1717983300000|2024-06-10 01:35:00|729|728|729.1|728.1|729.1|728.1|729|728|0
1717983600000|2024-06-10 01:40:00|729.3|728.3|729.4|728.4|729.4|728.4|729.3|728.3|3
1717983900000|2024-06-10 01:45:00|729.3|728.3|729.4|728.4|729.4|728.4|729.3|728.3|3
1717984200000|2024-06-10 01:50:00|729.8|728.8|729.6|728.6|729.8|728.8|729.5|728.5|8
1717984500000|2024-06-10 01:55:00|729.4|728.4|729.3|728.3|729.4|728.4|729.3|728.3|15
1717984800000|2024-06-10 02:00:00|729.1|728.1|729.1|728.1|729.1|728.1|729|728|0
1717985100000|2024-06-10 02:05:00|729.4|728.4|729.3|728.3|729.4|728.4|729.3|728.3|1
1717985400000|2024-06-10 02:10:00|729.1|728.1|729.4|728.4|729.4|728.4|729.1|728.1|0
1717986000000|2024-06-10 02:20:00|729.5|728.5|729.4|728.4|729.5|728.5|729.3|728.3|0
1717986300000|2024-06-10 02:25:00|729.3|728.3|729.3|728.3|729.3|728.3|729.1|728.1|1
1717986600000|2024-06-10 02:30:00|729.4|728.4|729.4|728.4|729.4|728.4|729.3|728.3|4
1717986900000|2024-06-10 02:35:00|729.5|728.5|729.6|728.6|729.6|728.6|729.5|728.5|4
1717987500000|2024-06-10 02:45:00|729.5|728.5|729.6|728.6|729.6|728.6|729.5|728.5|2
1717987800000|2024-06-10 02:50:00|||||||||1
1717988400000|2024-06-10 03:00:00|729.8|728.8|730.1|729.1|730.9|729.9|729.8|728.8|59
1717988700000|2024-06-10 03:05:00|730.3|729.3|730.1|729.1|730.4|729.4|730.1|729.1|0
1717989000000|2024-06-10 03:10:00|730.3|729.3|730.1|729.1|730.3|729.3|730.1|729.1|2
1717989300000|2024-06-10 03:15:00|730|729|729.9|728.9|730.1|729.1|729.9|728.9|0
1717989600000|2024-06-10 03:20:00|729.6|728.6|729.9|728.9|729.9|728.9|729.6|728.6|2
1717989900000|2024-06-10 03:25:00|730|729|729.9|728.9|730|729|729.9|728.9|26
1717990200000|2024-06-10 03:30:00|729.8|728.8|729.6|728.6|729.8|728.8|729.6|728.6|4
1717990500000|2024-06-10 03:35:00|729.8|728.8|729.9|728.9|729.9|728.9|729.8|728.8|4
1717990800000|2024-06-10 03:40:00|729.8|728.8|729.4|728.4|729.8|728.8|729.3|728.3|33
1717991100000|2024-06-10 03:45:00|729.3|728.3|729.4|728.4|729.4|728.4|729.3|728.3|8
1717991700000|2024-06-10 03:55:00|729.5|728.5|729.3|728.3|729.5|728.5|729.3|728.3|37
1717992000000|2024-06-10 04:00:00|729.4|728.4|729.4|728.4|729.5|728.5|729.4|728.4|0
1717992300000|2024-06-10 04:05:00|729.5|728.5|729.5|728.5|729.5|728.5|729.5|728.5|0
1717992600000|2024-06-10 04:10:00|729.6|728.6|729.6|728.6|729.6|728.6|729.5|728.5|3
1717992900000|2024-06-10 04:15:00|729.5|728.5|729.6|728.6|729.6|728.6|729.4|728.4|0
1717993200000|2024-06-10 04:20:00|729.8|728.8|729.6|728.6|729.9|728.9|729.6|728.6|3
1717993800000|2024-06-10 04:30:00|729.4|728.4|729|728|729.4|728.4|728.3|727.3|44
1717994100000|2024-06-10 04:35:00|729.1|728.1|729.3|728.3|729.4|728.4|729|728|1
1717994400000|2024-06-10 04:40:00|729.4|728.4|729.3|728.3|729.4|728.4|729.3|728.3|4
1717994700000|2024-06-10 04:45:00|729.4|728.4|729.4|728.4|729.5|728.5|729.3|728.3|1
1717995000000|2024-06-10 04:50:00|729.3|728.3|729.5|728.5|729.5|728.5|729.3|728.3|0
1717995300000|2024-06-10 04:55:00|729.6|728.6|729.6|728.6|729.8|728.8|729.6|728.6|5
1717995600000|2024-06-10 05:00:00|729.8|728.8|729.6|728.6|729.8|728.8|729.5|728.5|8
1717995900000|2024-06-10 05:05:00|729.4|728.4|729.4|728.4|729.8|728.8|729.4|728.4|22
1717996200000|2024-06-10 05:10:00|729.5|728.5|729.6|728.6|729.6|728.6|729.5|728.5|5
1717996500000|2024-06-10 05:15:00|729.8|728.8|729.5|728.5|729.8|728.8|729.5|728.5|16
1717996800000|2024-06-10 05:20:00|729.6|728.6|729.5|728.5|729.6|728.6|729.4|728.4|12
1717997100000|2024-06-10 05:25:00|729.6|728.6|729.9|728.9|729.9|728.9|729.6|728.6|0
1717997400000|2024-06-10 05:30:00|729.8|728.8|729.6|728.6|729.9|728.9|729.5|728.5|8
1717997700000|2024-06-10 05:35:00|729.8|728.8|729.5|728.5|729.8|728.8|729.5|728.5|4
1717998000000|2024-06-10 05:40:00|729.4|728.4|729.4|728.4|729.5|728.5|729.4|728.4|21
1717998300000|2024-06-10 05:45:00|729.1|728.1|729.3|728.3|729.5|728.5|729.1|728.1|23
1717998600000|2024-06-10 05:50:00|729.4|728.4|729.9|728.9|729.9|728.9|729.4|728.4|6
1717998900000|2024-06-10 05:55:00|730.1|729.1|729.6|728.6|730.1|729.1|729.3|728.3|36
1717999200000|2024-06-10 06:00:00|729.8|728.8|729.1|728.1|729.8|728.8|729.1|728.1|43
1717999500000|2024-06-10 06:05:00|729|728|729.4|728.4|729.6|728.6|728.9|727.9|21
1717999800000|2024-06-10 06:10:00|729.5|728.5|729.4|728.4|729.6|728.6|729.1|728.1|44
1718000100000|2024-06-10 06:15:00|729.3|728.3|729.3|728.3|729.4|728.4|729.1|728.1|14
1718000400000|2024-06-10 06:20:00|729.1|728.1|729.9|728.9|729.9|728.9|729.1|728.1|51
1718000700000|2024-06-10 06:25:00|729.6|728.6|729.8|728.8|729.9|728.9|729.6|728.6|31
1718001000000|2024-06-10 06:30:00|729.9|728.9|730|729|730.4|729.4|729.6|728.6|99
1718001300000|2024-06-10 06:35:00|729.9|728.9|729.9|728.9|730.4|729.4|729.9|728.9|43
1718001600000|2024-06-10 06:40:00|729.8|728.8|729.4|728.4|729.8|728.8|729.1|728.1|26
1718001900000|2024-06-10 06:45:00|729.3|728.3|729.1|728.1|729.4|728.4|728.9|727.9|74
1718002200000|2024-06-10 06:50:00|729.4|728.4|729.4|728.4|729.6|728.6|729.1|728.1|166
1718002500000|2024-06-10 06:55:00|729.3|728.3|729|728|729.6|728.6|728.9|727.9|71
1718002800000|2024-06-10 07:00:00|729.1|728.1|729.1|728.1|730.1|729.1|728.6|727.6|403
1718003100000|2024-06-10 07:05:00|729.4|728.4|729|728|730|729|728.6|727.6|119
1718003400000|2024-06-10 07:10:00|728.9|727.9|729.4|728.4|730.1|729.1|728.6|727.6|115
1718003700000|2024-06-10 07:15:00|729.5|728.5|730.5|729.5|730.6|729.6|729.4|728.4|141
1718004000000|2024-06-10 07:20:00|730.4|729.4|730.6|729.6|730.8|729.8|730.4|729.4|228
1718004300000|2024-06-10 07:25:00|730.5|729.5|730.1|729.1|730.5|729.5|729.9|728.9|211
1718004600000|2024-06-10 07:30:00|730|729|729.4|728.4|730.4|729.4|729.3|728.3|411
1718004900000|2024-06-10 07:35:00|729.1|728.1|729.6|728.6|730.1|729.1|729.1|728.1|171
1718005200000|2024-06-10 07:40:00|729.5|728.5|728.6|727.6|729.6|728.6|728.3|727.3|798
1718005500000|2024-06-10 07:45:00|728.9|727.9|729|728|729.4|728.4|728.8|727.8|177
1718005800000|2024-06-10 07:50:00|728.9|727.9|729.9|728.9|730.4|729.4|728.5|727.5|185
1718006100000|2024-06-10 07:55:00|730.1|729.1|729.9|728.9|730.6|729.6|729.6|728.6|350
1718006400000|2024-06-10 08:00:00|730.1|729.1|730.6|729.6|731.4|730.4|729.8|728.8|537
1718006700000|2024-06-10 08:05:00|730.4|729.4|728.9|727.9|730.4|729.4|728.6|727.6|451
1718007000000|2024-06-10 08:10:00|728.8|727.8|728.9|727.9|729.4|728.4|728.6|727.6|475
1718007300000|2024-06-10 08:15:00|728.6|727.6|729.4|728.4|729.6|728.6|728.6|727.6|305
1718007600000|2024-06-10 08:20:00|729.1|728.1|728.6|727.6|729.4|728.4|728.4|727.4|460
1718007900000|2024-06-10 08:25:00|728.5|727.5|728.1|727.1|728.6|727.6|727.6|726.6|1452
1718008200000|2024-06-10 08:30:00|727.9|726.9|728.1|727.1|729.5|728.5|727.8|726.8|1325
1718008500000|2024-06-10 08:35:00|728.3|727.3|729.6|728.6|729.9|728.9|728.3|727.3|669
1718008800000|2024-06-10 08:40:00|729.8|728.8|730.1|729.1|730.1|729.1|729.6|728.6|357
1718009100000|2024-06-10 08:45:00|729.9|728.9|728.4|727.4|729.9|728.9|728.1|727.1|603
1718009400000|2024-06-10 08:50:00|728.1|727.1|727.1|726.1|728.9|727.9|727|726|544
1718009700000|2024-06-10 08:55:00|726.9|725.9|726.8|725.8|727.1|726.1|726.6|725.6|603
1718010000000|2024-06-10 09:00:00|726.6|725.6|726.6|725.6|727.1|726.1|726.3|725.3|297
1718010300000|2024-06-10 09:05:00|726.9|725.9|726.6|725.6|727.1|726.1|726.4|725.4|154
1718010600000|2024-06-10 09:10:00|726.8|725.8|727.9|726.9|727.9|726.9|726.8|725.8|258
1718010900000|2024-06-10 09:15:00|727.6|726.6|728.6|727.6|729.1|728.1|727.6|726.6|419
1718011200000|2024-06-10 09:20:00|728.9|727.9|728.4|727.4|728.9|727.9|728.1|727.1|87
1718011500000|2024-06-10 09:25:00|728.1|727.1|728.9|727.9|729|728|728.1|727.1|676
1718011800000|2024-06-10 09:30:00|728.8|727.8|728.6|727.6|729|728|728.1|727.1|334
1718012100000|2024-06-10 09:35:00|728.9|727.9|728.9|727.9|728.9|727.9|728.6|727.6|120
1718012400000|2024-06-10 09:40:00|728.6|727.6|729|728|729.4|728.4|728.1|727.1|264
1718012700000|2024-06-10 09:45:00|728.9|727.9|728.9|727.9|729.8|728.8|728.9|727.9|128
1718013000000|2024-06-10 09:50:00|729.1|728.1|729|728|729.4|728.4|728.9|727.9|569
1718013300000|2024-06-10 09:55:00|729.1|728.1|728.1|727.1|729.1|728.1|727.8|726.8|239
1718013600000|2024-06-10 10:00:00|728.3|727.3|728.4|727.4|728.6|727.6|728.1|727.1|244
1718013900000|2024-06-10 10:05:00|728.5|727.5|729.1|728.1|729.4|728.4|728.4|727.4|93
1718014200000|2024-06-10 10:10:00|729.4|728.4|728.8|727.8|729.5|728.5|728.6|727.6|119
1718014500000|2024-06-10 10:15:00|728.9|727.9|728.1|727.1|728.9|727.9|728.1|727.1|61
1718014800000|2024-06-10 10:20:00|727.9|726.9|728.1|727.1|728.6|727.6|727.9|726.9|1970
1718015100000|2024-06-10 10:25:00|728.3|727.3|728.5|727.5|728.9|727.9|728.1|727.1|173
1718015400000|2024-06-10 10:30:00|728.6|727.6|728.8|727.8|728.9|727.9|728.3|727.3|120
1718015700000|2024-06-10 10:35:00|728.6|727.6|728.9|727.9|728.9|727.9|728.4|727.4|130
1718016000000|2024-06-10 10:40:00|728.8|727.8|727.9|726.9|728.9|727.9|727.9|726.9|2949
1718016300000|2024-06-10 10:45:00|728|727|729|728|729.1|728.1|727.9|726.9|119
1718016600000|2024-06-10 10:50:00|728.9|727.9|728.6|727.6|728.9|727.9|728.5|727.5|154
1718016900000|2024-06-10 10:55:00|728.9|727.9|728.9|727.9|729.4|728.4|728.9|727.9|196
1718017200000|2024-06-10 11:00:00|729|728|729.6|728.6|729.6|728.6|728.6|727.6|306
1718017500000|2024-06-10 11:05:00|729.4|728.4|729.9|728.9|729.9|728.9|729.3|728.3|68
1718017800000|2024-06-10 11:10:00|729.8|728.8|729.6|728.6|729.9|728.9|729.6|728.6|206
1718018100000|2024-06-10 11:15:00|729.8|728.8|729.1|728.1|729.9|728.9|729.1|728.1|60
1718018400000|2024-06-10 11:20:00|729.4|728.4|729.9|728.9|730.1|729.1|729.4|728.4|90
1718018700000|2024-06-10 11:25:00|730.1|729.1|730.6|729.6|730.6|729.6|729.9|728.9|100
1718019000000|2024-06-10 11:30:00|730.9|729.9|731.6|730.6|731.9|730.9|730.9|729.9|504
1718019300000|2024-06-10 11:35:00|731.4|730.4|731.6|730.6|731.9|730.9|731.4|730.4|242
1718019600000|2024-06-10 11:40:00|731.4|730.4|731.6|730.6|731.9|730.9|731.4|730.4|371
1718019900000|2024-06-10 11:45:00|731.4|730.4|731.9|730.9|731.9|730.9|731.4|730.4|130
1718020200000|2024-06-10 11:50:00|731.8|730.8|732.1|731.1|732.1|731.1|731.6|730.6|110
1718020500000|2024-06-10 11:55:00|732.4|731.4|732.3|731.3|732.4|731.4|732|731|147
1718020800000|2024-06-10 12:00:00|732.1|731.1|734.1|733.1|734.1|733.1|732.1|731.1|1048
1718021100000|2024-06-10 12:05:00|734.4|733.4|734.6|733.6|734.9|733.9|733.6|732.6|353
1718021400000|2024-06-10 12:10:00|734.9|733.9|734.1|733.1|734.9|733.9|734.1|733.1|546
1718021700000|2024-06-10 12:15:00|734.3|733.3|734.4|733.4|734.9|733.9|733.9|732.9|378
1718022000000|2024-06-10 12:20:00|734.6|733.6|734.1|733.1|734.6|733.6|733.8|732.8|258
1718022300000|2024-06-10 12:25:00|733.9|732.9|734.6|733.6|734.6|733.6|733.9|732.9|556
1718022600000|2024-06-10 12:30:00|734.9|733.9|734.6|733.6|735.1|734.1|734.1|733.1|536
1718022900000|2024-06-10 12:35:00|734.4|733.4|734.4|733.4|734.6|733.6|734.1|733.1|188
1718023200000|2024-06-10 12:40:00|734.1|733.1|734.8|733.8|734.9|733.9|734.1|733.1|321
1718023500000|2024-06-10 12:45:00|734.6|733.6|733.9|732.9|734.9|733.9|733.6|732.6|210
1718023800000|2024-06-10 12:50:00|733.6|732.6|733.1|732.1|733.6|732.6|732.9|731.9|158
1718024100000|2024-06-10 12:55:00|733.3|732.3|732|731|733.4|732.4|731.9|730.9|249
1718024400000|2024-06-10 13:00:00|731.9|730.9|730.6|729.6|732.1|731.1|730.6|729.6|582
1718024700000|2024-06-10 13:05:00|730.4|729.4|730.4|729.4|731.1|730.1|729.9|728.9|550
1718025000000|2024-06-10 13:10:00|730.5|729.5|730.6|729.6|731.1|730.1|730.4|729.4|272
1718025300000|2024-06-10 13:15:00|730.5|729.5|730.6|729.6|730.9|729.9|729.6|728.6|657
1718025600000|2024-06-10 13:20:00|730.4|729.4|729|728|730.9|729.9|728.4|727.4|816
1718025900000|2024-06-10 13:25:00|728.9|727.9|729.9|728.9|730.1|729.1|728.9|727.9|420
1718026200000|2024-06-10 13:30:00|729.6|728.6|729.5|728.5|730.4|729.4|729|728|414
1718026500000|2024-06-10 13:35:00|729.6|728.6|729.9|728.9|729.9|728.9|728.9|727.9|293
1718026800000|2024-06-10 13:40:00|729.6|728.6|729.5|728.5|729.9|728.9|728.9|727.9|949
1718027100000|2024-06-10 13:45:00|729.4|728.4|728.6|727.6|729.6|728.6|728.6|727.6|407
1718027400000|2024-06-10 13:50:00|728.8|727.8|728.9|727.9|729.1|728.1|728.1|727.1|271
1718027700000|2024-06-10 13:55:00|729|728|733.8|732.8|733.9|732.9|728.9|727.9|444
1718028000000|2024-06-10 14:00:00|733.9|732.9|731.1|730.1|734.1|733.1|730.9|729.9|396
1718028300000|2024-06-10 14:05:00|731|730|731.6|730.6|732.4|731.4|730.5|729.5|518
1718028600000|2024-06-10 14:10:00|731.8|730.8|731|730|731.8|730.8|730.6|729.6|207
1718028900000|2024-06-10 14:15:00|731.1|730.1|732.1|731.1|732.6|731.6|730.9|729.9|452
1718029200000|2024-06-10 14:20:00|732.4|731.4|731.9|730.9|732.6|731.6|731.9|730.9|258
1718029500000|2024-06-10 14:25:00|732.1|731.1|732.6|731.6|732.9|731.9|731.4|730.4|297
1718029800000|2024-06-10 14:30:00|732.8|731.8|733.1|732.1|733.1|732.1|732.4|731.4|221
1718030100000|2024-06-10 14:35:00|733.4|732.4|732.9|731.9|733.4|732.4|732.4|731.4|479
1718030400000|2024-06-10 14:40:00|732.6|731.6|734.6|733.6|734.8|733.8|732.6|731.6|685
1718030700000|2024-06-10 14:45:00|734.9|733.9|734.4|733.4|735.1|734.1|734.1|733.1|1178
1718031000000|2024-06-10 14:50:00|734.1|733.1|735.6|734.6|735.9|734.9|734.1|733.1|898
1718031300000|2024-06-10 14:55:00|735.4|734.4|733.9|732.9|735.6|734.6|733.8|732.8|1305
1718031600000|2024-06-10 15:00:00|734|733|733.1|732.1|734.4|733.4|732.9|731.9|848
1718031900000|2024-06-10 15:05:00|733.4|732.4|733.6|732.6|734.4|733.4|733.1|732.1|645
1718032200000|2024-06-10 15:10:00|733.4|732.4|733.1|732.1|733.9|732.9|732.9|731.9|378
1718032500000|2024-06-10 15:15:00|733.4|732.4|734.9|733.9|734.9|733.9|733.4|732.4|469
1718032800000|2024-06-10 15:20:00|735.1|734.1|736.6|735.6|736.6|735.6|734.9|733.9|4905
1718033100000|2024-06-10 15:25:00|736.5|735.5|739.5|738.5|739.6|738.6|736.4|735.4|5992
1718033400000|2024-06-10 15:30:00|739.4|738.4|739.6|738.6|739.6|738.6|738.4|737.4|2080
1718033700000|2024-06-10 15:35:00|739.8|738.8|739.1|738.1|739.9|738.9|738.9|737.9|1065
1718034000000|2024-06-10 15:40:00|739.4|738.4|740.4|739.4|740.6|739.6|739.1|738.1|835
1718034300000|2024-06-10 15:45:00|740.5|739.5|740.6|739.6|740.6|739.6|740.1|739.1|253
1718034600000|2024-06-10 15:50:00|740.4|739.4|740.9|739.9|741.6|740.6|740.4|739.4|418
1718034900000|2024-06-10 15:55:00|740.6|739.6|742.1|741.1|742.1|741.1|740.6|739.6|1035
1718035200000|2024-06-10 16:00:00|741.9|740.9|741.6|740.6|741.9|740.9|741.1|740.1|330
1718035500000|2024-06-10 16:05:00|741.5|740.5|741|740|741.6|740.6|740.6|739.6|347
1718035800000|2024-06-10 16:10:00|740.9|739.9|740.6|739.6|741.4|740.4|740.4|739.4|397
1718036100000|2024-06-10 16:15:00|740.8|739.8|741.9|740.9|741.9|740.9|740.6|739.6|282
1718036400000|2024-06-10 16:20:00|741.8|740.8|741.9|740.9|741.9|740.9|741.4|740.4|138
1718036700000|2024-06-10 16:25:00|741.8|740.8|742.1|741.1|742.6|741.6|741.1|740.1|350
1718037000000|2024-06-10 16:30:00|742|741|741.4|740.4|742.4|741.4|741.1|740.1|919
1718037300000|2024-06-10 16:35:00|741.3|740.3|740.6|739.6|741.4|740.4|740.4|739.4|507
1718037600000|2024-06-10 16:40:00|740.8|739.8|740.9|739.9|741.4|740.4|740.1|739.1|398
1718037900000|2024-06-10 16:45:00|741.1|740.1|740.9|739.9|741.1|740.1|740.6|739.6|591
1718038200000|2024-06-10 16:50:00|741.1|740.1|741.4|740.4|741.4|740.4|740.9|739.9|313
1718038500000|2024-06-10 16:55:00|741.3|740.3|741.9|740.9|742.1|741.1|741.1|740.1|181
1718038800000|2024-06-10 17:00:00|741.6|740.6|740.9|739.9|741.6|740.6|740.4|739.4|1068
1718039100000|2024-06-10 17:05:00|741.1|740.1|741.6|740.6|741.9|740.9|740.9|739.9|2550
1718039400000|2024-06-10 17:10:00|741.5|740.5|741.9|740.9|741.9|740.9|741.4|740.4|404
1718039700000|2024-06-10 17:15:00|741.6|740.6|741.5|740.5|741.8|740.8|741.4|740.4|117
1718040000000|2024-06-10 17:20:00|741.6|740.6|741.4|740.4|742.1|741.1|741.1|740.1|1034
1718040300000|2024-06-10 17:25:00|741.1|740.1|741.1|740.1|741.1|740.1|740.9|739.9|220
1718040600000|2024-06-10 17:30:00|741|740|741.6|740.6|741.8|740.8|740.9|739.9|197
1718040900000|2024-06-10 17:35:00|741.5|740.5|741.1|740.1|741.9|740.9|740.9|739.9|151
1718041200000|2024-06-10 17:40:00|741.4|740.4|741.8|740.8|741.9|740.9|741.1|740.1|480
1718041500000|2024-06-10 17:45:00|741.6|740.6|742.4|741.4|742.4|741.4|741.6|740.6|468
1718041800000|2024-06-10 17:50:00|742.1|741.1|742.1|741.1|742.4|741.4|741.9|740.9|142
1718042100000|2024-06-10 17:55:00|742.4|741.4|742.6|741.6|742.9|741.9|742.3|741.3|166
1718042400000|2024-06-10 18:00:00|742.4|741.4|742.1|741.1|742.4|741.4|741.9|740.9|242
1718042700000|2024-06-10 18:05:00|742.3|741.3|742.1|741.1|742.6|741.6|742.1|741.1|289
1718043000000|2024-06-10 18:10:00|742.3|741.3|742.6|741.6|742.8|741.8|742.3|741.3|267
1718043300000|2024-06-10 18:15:00|742.9|741.9|742.5|741.5|742.9|741.9|742.1|741.1|390
1718043600000|2024-06-10 18:20:00|742.4|741.4|742.6|741.6|742.9|741.9|742.1|741.1|943
1718043900000|2024-06-10 18:25:00|742.9|741.9|743.6|742.6|743.6|742.6|742.1|741.1|3807
1718044200000|2024-06-10 18:30:00|743.4|742.4|744.4|743.4|744.4|743.4|743.4|742.4|559
1718044500000|2024-06-10 18:35:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|175
1718044800000|2024-06-10 18:40:00|743.9|742.9|744.1|743.1|744.6|743.6|743.9|742.9|145
1718045100000|2024-06-10 18:45:00|744.3|743.3|744.1|743.1|744.4|743.4|743.9|742.9|104
1718045400000|2024-06-10 18:50:00|744|743|744.1|743.1|744.4|743.4|743.9|742.9|56
1718045700000|2024-06-10 18:55:00|744.4|743.4|744.4|743.4|744.4|743.4|744.1|743.1|75
1718046000000|2024-06-10 19:00:00|744.1|743.1|744.1|743.1|744.1|743.1|743.9|742.9|21
1718046300000|2024-06-10 19:05:00|743.9|742.9|744.1|743.1|744.3|743.3|743.9|742.9|25
1718046600000|2024-06-10 19:10:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|289
1718046900000|2024-06-10 19:15:00|744.3|743.3|744.4|743.4|744.6|743.6|744.3|743.3|37
1718047200000|2024-06-10 19:20:00|744.6|743.6|744.4|743.4|744.6|743.6|744.4|743.4|16
1718047500000|2024-06-10 19:25:00|744.5|743.5|744.6|743.6|744.6|743.6|744.4|743.4|23
1718047800000|2024-06-10 19:30:00|744.5|743.5|744.4|743.4|744.6|743.6|744.4|743.4|42
1718048100000|2024-06-10 19:35:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|166
1718048400000|2024-06-10 19:40:00|744.4|743.4|744.1|743.1|744.4|743.4|744.1|743.1|143
1718048700000|2024-06-10 19:45:00|743.9|742.9|744.1|743.1|744.1|743.1|743.9|742.9|53
1718049000000|2024-06-10 19:50:00|744.4|743.4|744.1|743.1|744.4|743.4|744.1|743.1|49
1718049300000|2024-06-10 19:55:00|||||||||34
1718049600000|2024-06-10 20:00:00|744.4|743.4|744.1|743.1|744.4|743.4|744.1|743.1|25
1718049900000|2024-06-10 20:05:00|744.3|743.3|744.1|743.1|744.4|743.4|744|743|76
1718050200000|2024-06-10 20:10:00|||||||||1
1718050500000|2024-06-10 20:15:00|744|743|744.3|743.3|744.3|743.3|743.9|742.9|14
1718050800000|2024-06-10 20:20:00|744.1|743.1|744.1|743.1|744.3|743.3|744.1|743.1|2
1718051100000|2024-06-10 20:25:00|744.3|743.3|744.1|743.1|744.5|743.5|744.1|743.1|36
1718051400000|2024-06-10 20:30:00|744.4|743.4|745|744|745.1|744.1|744.4|743.4|47
1718051700000|2024-06-10 20:35:00|745.1|744.1|744.9|743.9|745.1|744.1|744.8|743.8|12
1718052000000|2024-06-10 20:40:00|745.1|744.1|745.1|744.1|745.3|744.3|745.1|744.1|23
1718052300000|2024-06-10 20:45:00|745.3|744.3|745.1|744.1|745.4|744.4|745.1|744.1|143
1718052600000|2024-06-10 20:50:00|745.4|744.4|746.4|745.4|746.4|745.4|745.4|744.4|89
1718052900000|2024-06-10 20:55:00|746.1|745.1|745.9|744.9|746.1|745.1|745.9|744.9|142
1718053200000|2024-06-10 21:00:00|745.8|744.8|745.1|744.1|746.9|745|745.1|743.9|11
1718053500000|2024-06-10 21:05:00|745.3|744.3|745.1|744.1|745.3|744.3|745.1|744.1|0
1718053800000|2024-06-10 21:10:00|744.8|743.8|744.8|743.8|744.8|743.8|744.8|743.8|2
1718054100000|2024-06-10 21:15:00|744.9|743.9|744.5|743.5|744.9|743.9|744.5|743.5|5
1718054400000|2024-06-10 21:20:00|744.4|743.4|745.3|744.3|746.1|744.3|744.1|743.1|23
1718055300000|2024-06-10 21:35:00|745.1|744.1|745.3|744.3|745.3|744.3|745.1|744.1|0
1718055900000|2024-06-10 21:45:00|745.1|744.1|745.6|744.6|745.6|744.6|745.1|744.1|38
1718056200000|2024-06-10 21:50:00|745.5|744.5|745.4|744.4|745.5|744.5|745.1|744.1|11
1718056500000|2024-06-10 21:55:00|746.6|743.6|746.8|743.8|746.8|743.8|746.5|743.5|2
1718064000000|2024-06-11 00:00:00|745.9|744.9|745.4|744.4|745.9|744.9|745.3|744.3|68
1718064300000|2024-06-11 00:05:00|745.6|744.6|745.9|744.9|746|745|745.6|744.6|63
1718064600000|2024-06-11 00:10:00|745.6|744.6|745.8|744.8|745.9|744.9|745.4|744.4|59
1718064900000|2024-06-11 00:15:00|745.4|744.4|745.6|744.6|745.6|744.6|745.4|744.4|40
1718065200000|2024-06-11 00:20:00|745.5|744.5|745.4|744.4|745.6|744.6|745.4|744.4|13
1718065500000|2024-06-11 00:25:00|745.1|744.1|744.6|743.6|745.3|744.3|744.6|743.6|77
1718065800000|2024-06-11 00:30:00|744.9|743.9|744.5|743.5|745|744|744.3|743.3|268
1718066100000|2024-06-11 00:35:00|744.6|743.6|744.6|743.6|744.9|743.9|744.5|743.5|3
1718066400000|2024-06-11 00:40:00|744.8|743.8|744.5|743.5|744.8|743.8|744.4|743.4|3
1718066700000|2024-06-11 00:45:00|744.4|743.4|744.8|743.8|744.9|743.9|744.4|743.4|3
1718067000000|2024-06-11 00:50:00|744.9|743.9|744.9|743.9|744.9|743.9|744.8|743.8|0
1718067300000|2024-06-11 00:55:00|744.6|743.6|744.5|743.5|744.8|743.8|744.4|743.4|13
1718067600000|2024-06-11 01:00:00|744.6|743.6|743.4|742.4|744.6|743.6|742.6|741.6|89
1718067900000|2024-06-11 01:05:00|743.3|742.3|743.3|742.3|744.1|743.1|743.1|742.1|48
1718068200000|2024-06-11 01:10:00|743.1|742.1|743.3|742.3|743.6|742.6|742.8|741.8|31
1718068500000|2024-06-11 01:15:00|743.4|742.4|743.3|742.3|743.6|742.6|743.1|742.1|19
1718068800000|2024-06-11 01:20:00|743.1|742.1|743|742|743.4|742.4|742.8|741.8|12
1718069100000|2024-06-11 01:25:00|743.1|742.1|743.3|742.3|743.5|742.5|743|742|29
1718069400000|2024-06-11 01:30:00|743.1|742.1|742.6|741.6|743.6|742.6|742.5|741.5|65
1718069700000|2024-06-11 01:35:00|742.5|741.5|743|742|743|742|742.4|741.4|13
1718070000000|2024-06-11 01:40:00|743.1|742.1|742.8|741.8|743.3|742.3|742.5|741.5|33
1718070300000|2024-06-11 01:45:00|742.9|741.9|742.5|741.5|742.9|741.9|742.4|741.4|2
1718070600000|2024-06-11 01:50:00|742.4|741.4|742.4|741.4|742.5|741.5|742.1|741.1|41
1718070900000|2024-06-11 01:55:00|742.3|741.3|742.8|741.8|742.9|741.9|742.1|741.1|164
1718071200000|2024-06-11 02:00:00|742.6|741.6|742|741|742.6|741.6|741.9|740.9|34
1718071500000|2024-06-11 02:05:00|742.1|741.1|741.9|740.9|742.1|741.1|741.9|740.9|6
1718071800000|2024-06-11 02:10:00|741.8|740.8|741.9|740.9|742.1|741.1|741.6|740.6|7
1718072100000|2024-06-11 02:15:00|742|741|741.9|740.9|742.4|741.4|741.8|740.8|16
1718072400000|2024-06-11 02:20:00|742|741|742|741|742.1|741.1|741.9|740.9|14
1718072700000|2024-06-11 02:25:00|742.1|741.1|742|741|742.3|741.3|742|741|3
1718073000000|2024-06-11 02:30:00|741.9|740.9|741.1|740.1|741.9|740.9|741.1|740.1|10
1718073300000|2024-06-11 02:35:00|741.3|740.3|741.6|740.6|741.8|740.8|741.1|740.1|10
1718073600000|2024-06-11 02:40:00|741.8|740.8|741.4|740.4|741.9|740.9|741.4|740.4|7
1718073900000|2024-06-11 02:45:00|741.5|740.5|741.3|740.3|741.9|740.9|741.3|740.3|19
1718074200000|2024-06-11 02:50:00|741.4|740.4|741.1|740.1|741.5|740.5|741|740|81
1718074500000|2024-06-11 02:55:00|741|740|741.1|740.1|741.4|740.4|741|740|1258
1718074800000|2024-06-11 03:00:00|741|740|741.3|740.3|741.3|740.3|741|740|17
1718075100000|2024-06-11 03:05:00|741.4|740.4|741.1|740.1|741.4|740.4|741.1|740.1|2
1718075400000|2024-06-11 03:10:00|740.9|739.9|740.9|739.9|741|740|740.9|739.9|10
1718075700000|2024-06-11 03:15:00|741|740|741.1|740.1|741.3|740.3|740.9|739.9|3
1718076000000|2024-06-11 03:20:00|741|740|740.9|739.9|741|740|740.9|739.9|4
1718076300000|2024-06-11 03:25:00|741|740|740.6|739.6|741.1|740.1|740.6|739.6|42
1718076600000|2024-06-11 03:30:00|740.9|739.9|741.1|740.1|741.1|740.1|740.9|739.9|75
1718076900000|2024-06-11 03:35:00|741.3|740.3|741.4|740.4|741.4|740.4|741.1|740.1|4
1718077200000|2024-06-11 03:40:00|||||||||64
1718077500000|2024-06-11 03:45:00|741.1|740.1|741.4|740.4|741.4|740.4|741.1|740.1|8
1718077800000|2024-06-11 03:50:00|||||||||3
1718078100000|2024-06-11 03:55:00|741.3|740.3|741.3|740.3|741.3|740.3|741.3|740.3|2
1718078400000|2024-06-11 04:00:00|741.4|740.4|741.1|740.1|741.4|740.4|741.1|740.1|2
1718078700000|2024-06-11 04:05:00|740.9|739.9|741.1|740.1|741.1|740.1|740.9|739.9|7
1718079000000|2024-06-11 04:10:00|741.3|740.3|741.1|740.1|741.4|740.4|741.1|740.1|6
1718079300000|2024-06-11 04:15:00|741.3|740.3|741.5|740.5|741.6|740.6|741.3|740.3|0
1718079600000|2024-06-11 04:20:00|741.6|740.6|741.4|740.4|741.6|740.6|741.4|740.4|2
1718079900000|2024-06-11 04:25:00|741.1|740.1|741.3|740.3|741.3|740.3|741.1|740.1|3
1718080200000|2024-06-11 04:30:00|741.4|740.4|742.1|741.1|742.6|741.6|741.4|740.4|156
1718080500000|2024-06-11 04:35:00|741.9|740.9|742.3|741.3|742.4|741.4|741.9|740.9|7
1718080800000|2024-06-11 04:40:00|742.1|741.1|742.4|741.4|742.4|741.4|742.1|741.1|0
1718081100000|2024-06-11 04:45:00|742.3|741.3|742.3|741.3|742.4|741.4|742.1|741.1|194
1718081400000|2024-06-11 04:50:00|742.1|741.1|742.4|741.4|742.5|741.5|742.1|741.1|0
1718081700000|2024-06-11 04:55:00|742.3|741.3|742.1|741.1|742.4|741.4|742|741|1
1718082000000|2024-06-11 05:00:00|742.3|741.3|742.6|741.6|742.8|741.8|742.1|741.1|7
1718082300000|2024-06-11 05:05:00|742.5|741.5|742.1|741.1|742.9|741.9|742.1|741.1|59
1718082600000|2024-06-11 05:10:00|742.4|741.4|742.6|741.6|742.8|741.8|742.4|741.4|2
1718082900000|2024-06-11 05:15:00|742.8|741.8|742.8|741.8|742.8|741.8|742.6|741.6|7
1718083200000|2024-06-11 05:20:00|742.6|741.6|742.6|741.6|742.8|741.8|742.6|741.6|12
1718083500000|2024-06-11 05:25:00|742.4|741.4|742.4|741.4|742.5|741.5|742.3|741.3|1172
1718083800000|2024-06-11 05:30:00|742.5|741.5|742.1|741.1|742.6|741.6|741.9|740.9|37
1718084100000|2024-06-11 05:35:00|742.3|741.3|742.4|741.4|742.6|741.6|742.1|741.1|11
1718084400000|2024-06-11 05:40:00|742.5|741.5|742.1|741.1|742.5|741.5|742|741|9
1718084700000|2024-06-11 05:45:00|742.3|741.3|742.4|741.4|742.6|741.6|742.1|741.1|6
1718085000000|2024-06-11 05:50:00|742.1|741.1|742.1|741.1|742.4|741.4|742.1|741.1|31
1718085300000|2024-06-11 05:55:00|741.6|740.6|741.1|740.1|741.6|740.6|741.1|740.1|512
1718085600000|2024-06-11 06:00:00|741.3|740.3|741.4|740.4|741.4|740.4|741.1|740.1|42
1718085900000|2024-06-11 06:05:00|741.5|740.5|741.9|740.9|741.9|740.9|741.4|740.4|58
1718086200000|2024-06-11 06:10:00|741.8|740.8|742.1|741.1|742.3|741.3|741.8|740.8|57
1718086500000|2024-06-11 06:15:00|742|741|742.4|741.4|742.6|741.6|742|741|63
1718086800000|2024-06-11 06:20:00|742.5|741.5|742.9|741.9|742.9|741.9|742.5|741.5|84
1718087100000|2024-06-11 06:25:00|743|742|743.3|742.3|743.4|742.4|742.9|741.9|90
1718087400000|2024-06-11 06:30:00|743.1|742.1|743.1|742.1|743.4|742.4|743|742|53
1718087700000|2024-06-11 06:35:00|743.3|742.3|743.1|742.1|743.5|742.5|743.1|742.1|42
1718088000000|2024-06-11 06:40:00|742.9|741.9|743.1|742.1|743.1|742.1|742.9|741.9|24
1718088300000|2024-06-11 06:45:00|743.4|742.4|742.9|741.9|743.4|742.4|742.9|741.9|111
1718088600000|2024-06-11 06:50:00|743|742|743.6|742.6|743.6|742.6|743|742|78
1718088900000|2024-06-11 06:55:00|743.5|742.5|743.6|742.6|743.9|742.9|743.4|742.4|264
1718089200000|2024-06-11 07:00:00|743.9|742.9|742.6|741.6|743.9|742.9|742.4|741.4|1136
1718089500000|2024-06-11 07:05:00|742.4|741.4|741.9|740.9|743.1|742.1|741.9|740.9|360
1718089800000|2024-06-11 07:10:00|742.1|741.1|742.6|741.6|743.1|742.1|741.9|740.9|376
1718090100000|2024-06-11 07:15:00|742.8|741.8|742.6|741.6|742.9|741.9|742.4|741.4|796
1718090400000|2024-06-11 07:20:00|742.8|741.8|742.9|741.9|743.1|742.1|742.4|741.4|234
1718090700000|2024-06-11 07:25:00|743.1|742.1|743.4|742.4|743.6|742.6|742.6|741.6|314
1718091000000|2024-06-11 07:30:00|743.1|742.1|742.6|741.6|743.4|742.4|742.1|741.1|381
1718091300000|2024-06-11 07:35:00|742.5|741.5|742.9|741.9|743.1|742.1|742.3|741.3|335
1718091600000|2024-06-11 07:40:00|743|742|742.6|741.6|743.1|742.1|742.4|741.4|805
1718091900000|2024-06-11 07:45:00|742.8|741.8|742.9|741.9|743.4|742.4|742.6|741.6|296
1718092200000|2024-06-11 07:50:00|742.6|741.6|742.4|741.4|743.1|742.1|742.1|741.1|283
1718092500000|2024-06-11 07:55:00|742.1|741.1|742.4|741.4|742.6|741.6|742.1|741.1|1551
1718092800000|2024-06-11 08:00:00|742.6|741.6|743.6|742.6|744.1|743.1|742.6|741.6|1034
1718093100000|2024-06-11 08:05:00|743.4|742.4|742.9|741.9|743.9|742.9|742.6|741.6|1328
1718093400000|2024-06-11 08:10:00|742.6|741.6|742.9|741.9|743.1|742.1|741.9|740.9|495
1718093700000|2024-06-11 08:15:00|742.6|741.6|742.6|741.6|743.4|742.4|742.4|741.4|346
1718094000000|2024-06-11 08:20:00|742.8|741.8|743.1|742.1|743.4|742.4|742.4|741.4|490
1718094300000|2024-06-11 08:25:00|743|742|743.1|742.1|743.4|742.4|742.4|741.4|1569
1718094600000|2024-06-11 08:30:00|742.9|741.9|744.1|743.1|744.6|743.6|742.4|741.4|1471
1718094900000|2024-06-11 08:35:00|744.3|743.3|743.6|742.6|744.4|743.4|743.6|742.6|712
1718095200000|2024-06-11 08:40:00|743.4|742.4|742.9|741.9|743.4|742.4|742.6|741.6|646
1718095500000|2024-06-11 08:45:00|743|742|743.4|742.4|743.4|742.4|742.6|741.6|228
1718095800000|2024-06-11 08:50:00|743.6|742.6|743.6|742.6|744.3|743.3|743.1|742.1|243
1718096100000|2024-06-11 08:55:00|743.5|742.5|741.9|740.9|743.5|742.5|741.6|740.6|383
1718096400000|2024-06-11 09:00:00|741.6|740.6|742.4|741.4|742.5|741.5|741.6|740.6|1609
1718096700000|2024-06-11 09:05:00|742.6|741.6|741.4|740.4|742.8|741.8|741.4|740.4|354
1718097000000|2024-06-11 09:10:00|741.6|740.6|741.4|740.4|742.1|741.1|741.4|740.4|464
1718097300000|2024-06-11 09:15:00|741.1|740.1|741.9|740.9|742.1|741.1|741.1|740.1|309
1718097600000|2024-06-11 09:20:00|742.1|741.1|741.4|740.4|742.1|741.1|741.1|740.1|326
1718097900000|2024-06-11 09:25:00|741.6|740.6|740.4|739.4|741.6|740.6|740.4|739.4|440
1718098200000|2024-06-11 09:30:00|740.3|739.3|739.6|738.6|740.3|739.3|739.1|738.1|694
1718098500000|2024-06-11 09:35:00|739.9|738.9|740.4|739.4|740.4|739.4|739.6|738.6|479
1718098800000|2024-06-11 09:40:00|740.6|739.6|740.6|739.6|740.9|739.9|740.6|739.6|154
1718099100000|2024-06-11 09:45:00|740.5|739.5|741.1|740.1|741.8|740.8|740.5|739.5|380
1718099400000|2024-06-11 09:50:00|740.9|739.9|740.1|739.1|741.4|740.4|740.1|739.1|794
1718099700000|2024-06-11 09:55:00|739.9|738.9|740.1|739.1|740.4|739.4|739.6|738.6|289
1718100000000|2024-06-11 10:00:00|740|739|740.1|739.1|740.4|739.4|739.9|738.9|150
1718100300000|2024-06-11 10:05:00|740.4|739.4|740.1|739.1|740.4|739.4|739.9|738.9|2669
1718100600000|2024-06-11 10:10:00|740.4|739.4|740.3|739.3|740.8|739.8|740.1|739.1|272
1718100900000|2024-06-11 10:15:00|740.1|739.1|740.3|739.3|740.4|739.4|739.9|738.9|126
1718101200000|2024-06-11 10:20:00|740.4|739.4|739.4|738.4|740.4|739.4|739.4|738.4|139
1718101500000|2024-06-11 10:25:00|739.6|738.6|739.6|738.6|739.6|738.6|739.4|738.4|196
1718101800000|2024-06-11 10:30:00|739.5|738.5|739.4|738.4|739.9|738.9|739.4|738.4|128
1718102100000|2024-06-11 10:35:00|739.1|738.1|739.1|738.1|739.4|738.4|738.9|737.9|260
1718102400000|2024-06-11 10:40:00|739.4|738.4|739.4|738.4|739.4|738.4|738.9|737.9|231
1718102700000|2024-06-11 10:45:00|739.1|738.1|739.6|738.6|739.9|738.9|739.1|738.1|157
1718103000000|2024-06-11 10:50:00|739.9|738.9|740.4|739.4|740.4|739.4|739.6|738.6|371
1718103300000|2024-06-11 10:55:00|740.3|739.3|740.4|739.4|740.4|739.4|740.1|739.1|453
1718103600000|2024-06-11 11:00:00|740.3|739.3|740.4|739.4|740.4|739.4|739.9|738.9|890
1718103900000|2024-06-11 11:05:00|740.6|739.6|740.6|739.6|741.1|740.1|740.4|739.4|604
1718104200000|2024-06-11 11:10:00|740.9|739.9|741.4|740.4|741.4|740.4|740.6|739.6|29
1718104500000|2024-06-11 11:15:00|741.5|740.5|741.6|740.6|741.6|740.6|741.4|740.4|84
1718104800000|2024-06-11 11:20:00|741.9|740.9|741.6|740.6|742.1|741.1|741.5|740.5|289
1718105100000|2024-06-11 11:25:00|741.4|740.4|741.6|740.6|741.6|740.6|741.1|740.1|223
1718105400000|2024-06-11 11:30:00|741.8|740.8|740.9|739.9|741.8|740.8|740.4|739.4|137
1718105700000|2024-06-11 11:35:00|740.6|739.6|741.6|740.6|741.6|740.6|740.6|739.6|131
1718106000000|2024-06-11 11:40:00|741.5|740.5|741.9|740.9|742.1|741.1|741.4|740.4|231
1718106300000|2024-06-11 11:45:00|741.6|740.6|741.9|740.9|741.9|740.9|741.6|740.6|229
1718106600000|2024-06-11 11:50:00|741.6|740.6|742.1|741.1|742.1|741.1|741.6|740.6|475
1718106900000|2024-06-11 11:55:00|741.9|740.9|741.4|740.4|742|741|741.4|740.4|91
1718107200000|2024-06-11 12:00:00|741.3|740.3|740.1|739.1|741.3|740.3|739.4|738.4|576
1718107500000|2024-06-11 12:05:00|739.9|738.9|741.1|740.1|741.4|740.4|739.9|738.9|173
1718107800000|2024-06-11 12:10:00|740.9|739.9|742.1|741.1|742.6|741.6|740.9|739.9|766
1718108100000|2024-06-11 12:15:00|741.9|740.9|741.1|740.1|741.9|740.9|741.1|740.1|359
1718108400000|2024-06-11 12:20:00|740.9|739.9|740.4|739.4|741.4|740.4|739.9|738.9|519
1718108700000|2024-06-11 12:25:00|740.5|739.5|741.1|740.1|741.8|740.8|740.4|739.4|428
1718109000000|2024-06-11 12:30:00|740.9|739.9|741.9|740.9|742.1|741.1|740.9|739.9|194
1718109300000|2024-06-11 12:35:00|741.6|740.6|742.1|741.1|742.4|741.4|741.4|740.4|194
1718109600000|2024-06-11 12:40:00|742|741|742.6|741.6|742.6|741.6|741.6|740.6|2633
1718109900000|2024-06-11 12:45:00|742.8|741.8|743.4|742.4|743.4|742.4|742.1|741.1|8184
1718110200000|2024-06-11 12:50:00|743.5|742.5|744.6|743.6|744.9|743.9|743.4|742.4|746
1718110500000|2024-06-11 12:55:00|744.5|743.5|744.9|743.9|745.4|744.4|744.4|743.4|3891
1718110800000|2024-06-11 13:00:00|744.8|743.8|745.9|744.9|747.3|746.3|744.6|743.6|1118
1718111100000|2024-06-11 13:05:00|745.6|744.6|744.1|743.1|745.9|744.9|743.4|742.4|1117
1718111400000|2024-06-11 13:10:00|744.3|743.3|743.6|742.6|744.4|743.4|743.4|742.4|260
1718111700000|2024-06-11 13:15:00|743.8|742.8|744.4|743.4|744.9|743.9|743.6|742.6|475
1718112000000|2024-06-11 13:20:00|744.3|743.3|745.4|744.4|745.9|744.9|744.1|743.1|645
1718112300000|2024-06-11 13:25:00|745.3|744.3|744.6|743.6|745.9|744.9|744.6|743.6|525
1718112600000|2024-06-11 13:30:00|744.4|743.4|742.9|741.9|744.6|743.6|742.9|741.9|574
1718112900000|2024-06-11 13:35:00|743|742|742.9|741.9|743.6|742.6|742.1|741.1|388
1718113200000|2024-06-11 13:40:00|742.6|741.6|742.1|741.1|743.1|742.1|741.9|740.9|480
1718113500000|2024-06-11 13:45:00|742.4|741.4|742.5|741.5|743.4|742.4|741.9|740.9|570
1718113800000|2024-06-11 13:50:00|742.6|741.6|743.4|742.4|743.6|742.6|742.4|741.4|250
1718114100000|2024-06-11 13:55:00|743.3|742.3|742.9|741.9|743.6|742.6|742.4|741.4|844
1718114400000|2024-06-11 14:00:00|742.8|741.8|742.1|741.1|743.1|742.1|741.9|740.9|464
1718114700000|2024-06-11 14:05:00|741.9|740.9|743|742|743.1|742.1|741.4|740.4|1175
1718115000000|2024-06-11 14:10:00|742.9|741.9|743.9|742.9|744.4|743.4|742.6|741.6|624
1718115300000|2024-06-11 14:15:00|744.1|743.1|744.1|743.1|744.4|743.4|743.4|742.4|1881
1718115600000|2024-06-11 14:20:00|744.4|743.4|744.1|743.1|744.4|743.4|743.4|742.4|902
1718115900000|2024-06-11 14:25:00|744.3|743.3|743.9|742.9|744.4|743.4|743.4|742.4|464
1718116200000|2024-06-11 14:30:00|743.6|742.6|744.6|743.6|745.1|744.1|743.6|742.6|927
1718116500000|2024-06-11 14:35:00|744.4|743.4|744.9|743.9|745.4|744.4|744.1|743.1|594
1718116800000|2024-06-11 14:40:00|745.1|744.1|744.9|743.9|745.1|744.1|744.5|743.5|255
1718117100000|2024-06-11 14:45:00|744.8|743.8|743.9|742.9|744.9|743.9|743.6|742.6|326
1718117400000|2024-06-11 14:50:00|744|743|743.4|742.4|744.1|743.1|742.9|741.9|351
1718117700000|2024-06-11 14:55:00|743.5|742.5|744.1|743.1|744.4|743.4|743.5|742.5|582
1718118000000|2024-06-11 15:00:00|744.3|743.3|744.9|743.9|745.1|744.1|744|743|335
1718118300000|2024-06-11 15:05:00|744.6|743.6|746.1|745.1|746.1|745.1|744.5|743.5|704
1718118600000|2024-06-11 15:10:00|746.3|745.3|745.6|744.6|746.4|745.4|745.6|744.6|1753
1718118900000|2024-06-11 15:15:00|745.8|744.8|745.9|744.9|746.1|745.1|745.1|744.1|828
1718119200000|2024-06-11 15:20:00|746|745|746.4|745.4|746.4|745.4|745.9|744.9|1775
1718119500000|2024-06-11 15:25:00|746.3|745.3|747.1|746.1|747.1|746.1|746.1|745.1|3973
1718119800000|2024-06-11 15:30:00|746.9|745.9|749.4|748.4|749.5|748.5|746.9|745.9|4397
1718120100000|2024-06-11 15:35:00|749.6|748.6|751.4|750.4|752.4|751.4|749.6|748.6|2021
1718120400000|2024-06-11 15:40:00|751.1|750.1|752.1|751.1|752.1|751.1|750.4|749.4|1141
1718120700000|2024-06-11 15:45:00|751.9|750.9|750.1|749.1|751.9|750.9|749.9|748.9|640
1718121000000|2024-06-11 15:50:00|750.4|749.4|750.1|749.1|750.6|749.6|749.6|748.6|1290
1718121300000|2024-06-11 15:55:00|750|749|750.1|749.1|751.1|750.1|750|749|1504
1718121600000|2024-06-11 16:00:00|750.4|749.4|751|750|751.1|750.1|750.1|749.1|471
1718121900000|2024-06-11 16:05:00|750.9|749.9|749.9|748.9|751.1|750.1|749.9|748.9|396
1718122200000|2024-06-11 16:10:00|750.1|749.1|749.4|748.4|750.1|749.1|749.3|748.3|1441
1718122500000|2024-06-11 16:15:00|749.6|748.6|750.1|749.1|750.6|749.6|749.4|748.4|504
1718122800000|2024-06-11 16:20:00|750.3|749.3|749.6|748.6|750.3|749.3|749.1|748.1|459
1718123100000|2024-06-11 16:25:00|749.9|748.9|750.1|749.1|750.4|749.4|749.6|748.6|187
1718123400000|2024-06-11 16:30:00|750.4|749.4|750.6|749.6|750.9|749.9|750.1|749.1|216
1718123700000|2024-06-11 16:35:00|750.9|749.9|751.1|750.1|751.4|750.4|750.8|749.8|114
1718124000000|2024-06-11 16:40:00|751.3|750.3|750.9|749.9|751.4|750.4|750.6|749.6|254
1718124300000|2024-06-11 16:45:00|751.1|750.1|750.4|749.4|751.1|750.1|750.3|749.3|964
1718124600000|2024-06-11 16:50:00|750.6|749.6|750.4|749.4|750.6|749.6|750.1|749.1|264
1718124900000|2024-06-11 16:55:00|750.6|749.6|751.6|750.6|751.6|750.6|750.4|749.4|625
1718125200000|2024-06-11 17:00:00|751.9|750.9|751.6|750.6|751.9|750.9|751.1|750.1|263
1718125500000|2024-06-11 17:05:00|751.5|750.5|750.9|749.9|751.5|750.5|750.9|749.9|565
1718125800000|2024-06-11 17:10:00|750.6|749.6|750.9|749.9|751.3|750.3|750.6|749.6|420
1718126100000|2024-06-11 17:15:00|750.6|749.6|750.4|749.4|750.9|749.9|749.9|748.9|503
1718126400000|2024-06-11 17:20:00|750.3|749.3|750.1|749.1|750.4|749.4|750.1|749.1|324
1718126700000|2024-06-11 17:25:00|750.4|749.4|750.6|749.6|750.9|749.9|750.1|749.1|224
1718127000000|2024-06-11 17:30:00|750.4|749.4|750.1|749.1|750.5|749.5|749.9|748.9|208
1718127300000|2024-06-11 17:35:00|750.4|749.4|749.9|748.9|750.4|749.4|749.9|748.9|151
1718127600000|2024-06-11 17:40:00|749.6|748.6|749.6|748.6|749.9|748.9|749.4|748.4|174
1718127900000|2024-06-11 17:45:00|749.4|748.4|748.6|747.6|749.4|748.4|748.6|747.6|201
1718128200000|2024-06-11 17:50:00|748.9|747.9|748.9|747.9|749.1|748.1|748.4|747.4|201
1718128500000|2024-06-11 17:55:00|749.1|748.1|748.9|747.9|749.3|748.3|748.9|747.9|214
1718128800000|2024-06-11 18:00:00|749.1|748.1|748.8|747.8|749.1|748.1|748.6|747.6|151
1718129100000|2024-06-11 18:05:00|748.9|747.9|748.4|747.4|748.9|747.9|748.1|747.1|157
1718129400000|2024-06-11 18:10:00|748.5|747.5|748.6|747.6|748.6|747.6|748.1|747.1|140
1718129700000|2024-06-11 18:15:00|748.9|747.9|748.1|747.1|748.9|747.9|747.9|746.9|168
1718130000000|2024-06-11 18:20:00|748.3|747.3|748.4|747.4|749|748|748.1|747.1|577
1718130300000|2024-06-11 18:25:00|748.3|747.3|746.4|745.4|748.6|747.6|746.1|745.1|2084
1718130600000|2024-06-11 18:30:00|746.6|745.6|746.5|745.5|747|746|745.9|744.9|349
1718130900000|2024-06-11 18:35:00|746.4|745.4|746.9|745.9|747.1|746.1|746.4|745.4|337
1718131200000|2024-06-11 18:40:00|747|746|747.6|746.6|747.6|746.6|746.9|745.9|115
1718131500000|2024-06-11 18:45:00|747.9|746.9|748.1|747.1|748.1|747.1|747.9|746.9|153
1718131800000|2024-06-11 18:50:00|748.4|747.4|747.9|746.9|748.4|747.4|747.8|746.8|161
1718132100000|2024-06-11 18:55:00|748.1|747.1|747.9|746.9|748.1|747.1|747.8|746.8|129
1718132400000|2024-06-11 19:00:00|747.8|746.8|747.4|746.4|747.9|746.9|747.4|746.4|133
1718132700000|2024-06-11 19:05:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|74
1718133000000|2024-06-11 19:10:00|747.6|746.6|747.4|746.4|747.6|746.6|747.1|746.1|224
1718133300000|2024-06-11 19:15:00|747.6|746.6|747.4|746.4|747.6|746.6|747.3|746.3|39
1718133600000|2024-06-11 19:20:00|747.1|746.1|747.1|746.1|747.1|746.1|747.1|746.1|7
1718133900000|2024-06-11 19:25:00|747.4|746.4|747.1|746.1|747.4|746.4|747.1|746.1|581
1718134200000|2024-06-11 19:30:00|747.3|746.3|747.1|746.1|747.4|746.4|747|746|72
1718134500000|2024-06-11 19:35:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|13
1718134800000|2024-06-11 19:40:00|747.6|746.6|747.4|746.4|747.6|746.6|747.4|746.4|652
1718135100000|2024-06-11 19:45:00|747.6|746.6|747.6|746.6|747.9|746.9|747.6|746.6|49
1718135400000|2024-06-11 19:50:00|747.9|746.9|747.6|746.6|747.9|746.9|747.6|746.6|117
1718135700000|2024-06-11 19:55:00|747.5|746.5|747.3|746.3|747.6|746.6|747.3|746.3|80
1718136000000|2024-06-11 20:00:00|747.4|746.4|746.9|745.9|747.4|746.4|746.9|745.9|12
1718136300000|2024-06-11 20:05:00|747.1|746.1|747|746|747.1|746.1|746.9|745.9|38
1718136600000|2024-06-11 20:10:00|746.9|745.9|746.9|745.9|747|746|746.9|745.9|9
1718136900000|2024-06-11 20:15:00|747|746|747|746|747.1|746.1|746.9|745.9|18
1718137200000|2024-06-11 20:20:00|746.9|745.9|746.6|745.6|747|746|746.6|745.6|79
1718137500000|2024-06-11 20:25:00|746.9|745.9|746.6|745.6|746.9|745.9|746.6|745.6|15
1718137800000|2024-06-11 20:30:00|746.9|745.9|749.9|748.9|749.9|748.9|746.9|745.9|124
1718138100000|2024-06-11 20:35:00|750.1|749.1|749.4|748.4|750.1|749.1|749.1|748.1|114
1718138400000|2024-06-11 20:40:00|749.3|748.3|750.6|749.6|750.6|749.6|749.3|748.3|151
1718138700000|2024-06-11 20:45:00|750.4|749.4|750|749|750.6|749.6|749.9|748.9|277
1718139000000|2024-06-11 20:50:00|749.9|748.9|749.6|748.6|750|749|749.5|748.5|156
1718139300000|2024-06-11 20:55:00|749.8|748.8|750.3|749.3|750.3|749.3|749.6|748.6|26
1718139600000|2024-06-11 21:00:00|750|749|750.5|747.5|750.8|749|750|747.5|502
1718139900000|2024-06-11 21:05:00|750.8|747.8|750.8|747.8|750.8|747.8|750.8|747.8|2
1718140200000|2024-06-11 21:10:00|750.6|747.6|750.9|747.9|750.9|747.9|750.6|747.6|0
1718140500000|2024-06-11 21:15:00|751|748|750.9|747.9|751.1|748.1|750.8|747.8|0
1718141400000|2024-06-11 21:30:00|751|748|751|748|751|748|750.9|747.9|11
1718141700000|2024-06-11 21:35:00|750.9|747.9|750.6|747.6|751.1|749.3|749.1|747.6|10
1718142000000|2024-06-11 21:40:00|750.8|747.8|750.8|747.8|750.8|747.8|750.8|747.8|0
1718142900000|2024-06-11 21:55:00|750.6|747.6|750.8|747.8|750.8|747.8|750.6|747.6|0
1718150400000|2024-06-12 00:00:00|749.5|748.6|749|748|749.8|748.8|749|748|24
1718150700000|2024-06-12 00:05:00|749.1|748.1|748.9|747.9|749.1|748.1|748.3|747.3|14
1718151000000|2024-06-12 00:10:00|748.8|747.8|749|748|749.1|748.1|748.6|747.6|2
1718151300000|2024-06-12 00:15:00|748.9|747.9|749.1|748.1|749.1|748.1|748.8|747.8|5
1718151600000|2024-06-12 00:20:00|749.3|748.3|749.4|748.4|749.5|748.5|749.1|748.1|9
1718151900000|2024-06-12 00:25:00|749.3|748.3|749.8|748.8|749.9|748.9|749.3|748.3|310
1718152200000|2024-06-12 00:30:00|749.9|748.9|750.1|749.1|750.3|749.3|749.8|748.8|2
1718152500000|2024-06-12 00:35:00|749.9|748.9|749.9|748.9|750.1|749.1|749.9|748.9|3
1718152800000|2024-06-12 00:40:00|750|749|749.8|748.8|750.1|749.1|749.6|748.6|5
1718153100000|2024-06-12 00:45:00|749.6|748.6|749.9|748.9|750.1|749.1|749.6|748.6|2
1718153400000|2024-06-12 00:50:00|750|749|749.6|748.6|750|749|749.4|748.4|3
1718153700000|2024-06-12 00:55:00|749.5|748.5|749.6|748.6|749.6|748.6|749.3|748.3|0
1718154000000|2024-06-12 01:00:00|749.8|748.8|749.9|748.9|750.3|749.3|749.6|748.6|4
1718154300000|2024-06-12 01:05:00|750|749|750.1|749.1|750.3|749.3|749.8|748.8|6
1718154600000|2024-06-12 01:10:00|750|749|750|749|750.1|749.1|749.9|748.9|3
1718154900000|2024-06-12 01:15:00|749.9|748.9|749.9|748.9|750.5|749.5|749.9|748.9|8
1718155200000|2024-06-12 01:20:00|750|749|750|749|750.3|749.3|749.9|748.9|6
1718155500000|2024-06-12 01:25:00|750.1|749.1|750.4|749.4|750.6|749.6|750|749|1
1718155800000|2024-06-12 01:30:00|750.1|749.1|750|749|750.4|749.4|749.8|748.8|11
1718156100000|2024-06-12 01:35:00|750.1|749.1|749.9|748.9|750.1|749.1|749.8|748.8|1
1718156400000|2024-06-12 01:40:00|750|749|750.9|749.9|751|750|749.9|748.9|18
1718156700000|2024-06-12 01:45:00|750.8|749.8|750.9|749.9|750.9|749.9|750.6|749.6|17
1718157000000|2024-06-12 01:50:00|751.3|750.3|751.6|750.6|751.9|750.9|751.1|750.1|846
1718157300000|2024-06-12 01:55:00|751.8|750.8|751.6|750.6|751.8|750.8|751.4|750.4|56
1718157600000|2024-06-12 02:00:00|751.5|750.5|751.5|750.5|751.5|750.5|751.4|750.4|57
1718157900000|2024-06-12 02:05:00|751.6|750.6|751.5|750.5|751.6|750.6|751.1|750.1|3
1718158200000|2024-06-12 02:10:00|751.4|750.4|751.9|750.9|751.9|750.9|751.3|750.3|455
1718158500000|2024-06-12 02:15:00|751.8|750.8|751.5|750.5|751.8|750.8|751.4|750.4|8
1718158800000|2024-06-12 02:20:00|751.6|750.6|751.6|750.6|751.6|750.6|751.6|750.6|16
1718159100000|2024-06-12 02:25:00|751.5|750.5|751.4|750.4|751.6|750.6|751.3|750.3|15
1718159400000|2024-06-12 02:30:00|751.3|750.3|751.5|750.5|751.6|750.6|751.3|750.3|2
1718159700000|2024-06-12 02:35:00|751.6|750.6|751.4|750.4|751.6|750.6|751.4|750.4|2
1718160000000|2024-06-12 02:40:00|751.3|750.3|751.1|750.1|751.4|750.4|751.1|750.1|1
1718160300000|2024-06-12 02:45:00|751.3|750.3|751.9|750.9|751.9|750.9|751.3|750.3|6
1718160600000|2024-06-12 02:50:00|752.1|751.1|752.4|751.4|752.4|751.4|752.1|751.1|88
1718160900000|2024-06-12 02:55:00|752.1|751.1|752.4|751.4|752.4|751.4|752.1|751.1|15
1718161500000|2024-06-12 03:05:00|||||||||25
1718161800000|2024-06-12 03:10:00|752.1|751.1|752.1|751.1|752.4|751.4|752.1|751.1|7
1718162100000|2024-06-12 03:15:00|751.9|750.9|752|751|752|751|751.9|750.9|48
1718162400000|2024-06-12 03:20:00|752.1|751.1|752|751|752.1|751.1|751.9|750.9|30
1718163000000|2024-06-12 03:30:00|751.9|750.9|751.8|750.8|751.9|750.9|751.6|750.6|18
1718163300000|2024-06-12 03:35:00|751.9|750.9|752|751|752|751|751.9|750.9|1
1718163600000|2024-06-12 03:40:00|751.9|750.9|751.9|750.9|752|751|751.9|750.9|2
1718163900000|2024-06-12 03:45:00|752|751|752.4|751.4|752.4|751.4|752|751|6
1718164200000|2024-06-12 03:50:00|752.3|751.3|752.3|751.3|752.3|751.3|752.3|751.3|2
1718164500000|2024-06-12 03:55:00|752.1|751.1|752.1|751.1|752.1|751.1|752.1|751.1|5
1718164800000|2024-06-12 04:00:00|||||||||1
1718165100000|2024-06-12 04:05:00|||||||||2
1718165400000|2024-06-12 04:10:00|751.9|750.9|751.6|750.6|751.9|750.9|751.6|750.6|38
1718165700000|2024-06-12 04:15:00|751.8|750.8|751.6|750.6|751.8|750.8|751.6|750.6|7
1718166000000|2024-06-12 04:20:00|751.8|750.8|751.9|750.9|751.9|750.9|751.8|750.8|3
1718166300000|2024-06-12 04:25:00|751.8|750.8|751.8|750.8|751.8|750.8|751.8|750.8|1
1718166600000|2024-06-12 04:30:00|751.9|750.9|751.9|750.9|751.9|750.9|751.9|750.9|16
1718166900000|2024-06-12 04:35:00|||||||||1
1718167200000|2024-06-12 04:40:00|||||||||7
1718167500000|2024-06-12 04:45:00|||||||||1
1718167800000|2024-06-12 04:50:00|||||||||1
1718168100000|2024-06-12 04:55:00|||||||||1
1718168400000|2024-06-12 05:00:00|751.6|750.6|751.6|750.6|751.6|750.6|751.6|750.6|65
1718168700000|2024-06-12 05:05:00|751.8|750.8|751.9|750.9|751.9|750.9|751.8|750.8|14
1718169000000|2024-06-12 05:10:00|||||||||23
1718169300000|2024-06-12 05:15:00|752.4|751.4|752.5|751.5|752.6|751.6|752.4|751.4|70
1718169600000|2024-06-12 05:20:00|752.4|751.4|752.9|751.9|752.9|751.9|752.4|751.4|13
1718169900000|2024-06-12 05:25:00|752.8|751.8|752.8|751.8|752.9|751.9|752.8|751.8|8
1718170200000|2024-06-12 05:30:00|752.9|751.9|752.9|751.9|753.1|752.1|752.8|751.8|46
1718170500000|2024-06-12 05:35:00|753|752|752.9|751.9|753|752|752.9|751.9|74
1718170800000|2024-06-12 05:40:00|753|752|753.4|752.4|753.6|752.6|752.9|751.9|31
1718171100000|2024-06-12 05:45:00|753.3|752.3|753.4|752.4|753.5|752.5|753.1|752.1|12
1718171400000|2024-06-12 05:50:00|753.3|752.3|753.4|752.4|753.5|752.5|753.1|752.1|2
1718171700000|2024-06-12 05:55:00|753.5|752.5|753.4|752.4|753.6|752.6|753.4|752.4|22
1718172000000|2024-06-12 06:00:00|753.3|752.3|753|752|753.3|752.3|752.9|751.9|56
1718172300000|2024-06-12 06:05:00|753.1|752.1|753.4|752.4|753.4|752.4|753|752|11
1718172600000|2024-06-12 06:10:00|753.5|752.5|753.1|752.1|753.5|752.5|753.1|752.1|73
1718172900000|2024-06-12 06:15:00|753.3|752.3|753.4|752.4|753.4|752.4|753.1|752.1|43
1718173200000|2024-06-12 06:20:00|753.5|752.5|753.4|752.4|753.5|752.5|753.1|752.1|22
1718173500000|2024-06-12 06:25:00|753.1|752.1|753.1|752.1|753.4|752.4|753.1|752.1|20
1718173800000|2024-06-12 06:30:00|753.4|752.4|753.4|752.4|753.6|752.6|753.3|752.3|70
1718174100000|2024-06-12 06:35:00|753.5|752.5|753.1|752.1|753.6|752.6|753.1|752.1|162
1718174400000|2024-06-12 06:40:00|753.4|752.4|753.1|752.1|753.4|752.4|753.1|752.1|450
1718174700000|2024-06-12 06:45:00|752.9|751.9|752.9|751.9|753.1|752.1|752.6|751.6|137
1718175000000|2024-06-12 06:50:00|753|752|753.1|752.1|753.4|752.4|753|752|101
1718175300000|2024-06-12 06:55:00|752.9|751.9|753.1|752.1|753.4|752.4|752.9|751.9|106
1718175600000|2024-06-12 07:00:00|753|752|753.1|752.1|753.4|752.4|752.8|751.8|167
1718175900000|2024-06-12 07:05:00|753.3|752.3|753.4|752.4|753.6|752.6|753|752|640
1718176200000|2024-06-12 07:10:00|753.6|752.6|752.4|751.4|753.6|752.6|752.4|751.4|701
1718176500000|2024-06-12 07:15:00|752.6|751.6|753.1|752.1|753.4|752.4|752.6|751.6|1205
1718176800000|2024-06-12 07:20:00|752.9|751.9|752.9|751.9|753.1|752.1|752.6|751.6|220
1718177100000|2024-06-12 07:25:00|752.8|751.8|753.1|752.1|753.1|752.1|752.6|751.6|216
1718177400000|2024-06-12 07:30:00|752.9|751.9|753.8|752.8|753.9|752.9|752.9|751.9|4408
1718177700000|2024-06-12 07:35:00|753.6|752.6|753.9|752.9|754.4|753.4|753.4|752.4|450
1718178000000|2024-06-12 07:40:00|753.6|752.6|753.9|752.9|754.1|753.1|753.6|752.6|418
1718178300000|2024-06-12 07:45:00|753.6|752.6|753.4|752.4|753.9|752.9|752.6|751.6|379
1718178600000|2024-06-12 07:50:00|753.1|752.1|753.9|752.9|753.9|752.9|753.1|752.1|325
1718178900000|2024-06-12 07:55:00|753.6|752.6|753.9|752.9|754.1|753.1|753.6|752.6|295
1718179200000|2024-06-12 08:00:00|754.1|753.1|754.9|753.9|755.1|754.1|753.9|752.9|893
1718179500000|2024-06-12 08:05:00|755.1|754.1|755.4|754.4|755.4|754.4|755.1|754.1|921
1718179800000|2024-06-12 08:10:00|755.1|754.1|755.6|754.6|755.9|754.9|755.1|754.1|5512
1718180100000|2024-06-12 08:15:00|755.8|754.8|756.1|755.1|756.6|755.6|755.6|754.6|3936
1718180400000|2024-06-12 08:20:00|755.9|754.9|755.9|754.9|756.1|755.1|755.6|754.6|2001
1718180700000|2024-06-12 08:25:00|756.1|755.1|755.4|754.4|756.1|755.1|754.6|753.6|1747
1718181000000|2024-06-12 08:30:00|755.1|754.1|755.9|754.9|756.1|755.1|755.1|754.1|1699
1718181300000|2024-06-12 08:35:00|755.6|754.6|754.1|753.1|755.6|754.6|754.1|753.1|466
1718181600000|2024-06-12 08:40:00|754.3|753.3|754.9|753.9|755.4|754.4|754.1|753.1|4460
1718181900000|2024-06-12 08:45:00|755|754|755.1|754.1|755.1|754.1|754.6|753.6|1052
1718182200000|2024-06-12 08:50:00|755.3|754.3|755.9|754.9|756.1|755.1|755.1|754.1|584
1718182500000|2024-06-12 08:55:00|756|755|756.1|755.1|756.1|755.1|755.1|754.1|2202
1718182800000|2024-06-12 09:00:00|756.3|755.3|756.5|755.5|756.6|755.6|755.9|754.9|823
1718183100000|2024-06-12 09:05:00|756.4|755.4|756.3|755.3|756.6|755.6|755.9|754.9|655
1718183400000|2024-06-12 09:10:00|756.4|755.4|757.1|756.1|757.4|756.4|756.4|755.4|1057
1718183700000|2024-06-12 09:15:00|757.4|756.4|758.1|757.1|758.1|757.1|757.1|756.1|1102
1718184000000|2024-06-12 09:20:00|758|757|757.6|756.6|758.1|757.1|757.6|756.6|298
1718184300000|2024-06-12 09:25:00|757.8|756.8|758.6|757.6|758.9|757.9|757.6|756.6|636
1718184600000|2024-06-12 09:30:00|758.8|757.8|757.9|756.9|758.9|757.9|757.6|756.6|475
1718184900000|2024-06-12 09:35:00|757.8|756.8|758.1|757.1|758.6|757.6|757.8|756.8|269
1718185200000|2024-06-12 09:40:00|758.3|757.3|758.6|757.6|758.9|757.9|758.1|757.1|329
1718185500000|2024-06-12 09:45:00|758.8|757.8|758|757|758.9|757.9|757.8|756.8|198
1718185800000|2024-06-12 09:50:00|757.9|756.9|757.9|756.9|758.1|757.1|757.6|756.6|374
1718186100000|2024-06-12 09:55:00|757.6|756.6|758.1|757.1|758.1|757.1|757.4|756.4|247
1718186400000|2024-06-12 10:00:00|757.9|756.9|756.9|755.9|757.9|756.9|756.9|755.9|276
1718186700000|2024-06-12 10:05:00|756.6|755.6|756.6|755.6|756.9|755.9|756.4|755.4|507
1718187000000|2024-06-12 10:10:00|756.9|755.9|756.6|755.6|757.1|756.1|756.6|755.6|1828
1718187300000|2024-06-12 10:15:00|756.9|755.9|756.6|755.6|757.4|756.4|756.4|755.4|137
1718187600000|2024-06-12 10:20:00|756.9|755.9|757.3|756.3|757.4|756.4|756.6|755.6|654
1718187900000|2024-06-12 10:25:00|757.1|756.1|757.1|756.1|757.4|756.4|756.9|755.9|174
1718188200000|2024-06-12 10:30:00|757|756|757.1|756.1|757.3|756.3|756.8|755.8|431
1718188500000|2024-06-12 10:35:00|757.3|756.3|757.4|756.4|757.6|756.6|757.1|756.1|1859
1718188800000|2024-06-12 10:40:00|757.5|756.5|756.6|755.6|757.5|756.5|756.6|755.6|607
1718189100000|2024-06-12 10:45:00|756.9|755.9|756.9|755.9|757.4|756.4|756.6|755.6|92
1718189400000|2024-06-12 10:50:00|756.6|755.6|756.6|755.6|757|756|756.4|755.4|460
1718189700000|2024-06-12 10:55:00|756.5|755.5|755.9|754.9|756.6|755.6|755.9|754.9|288
1718190000000|2024-06-12 11:00:00|756.1|755.1|756.4|755.4|756.4|755.4|756.1|755.1|125
1718190300000|2024-06-12 11:05:00|756.1|755.1|755.4|754.4|756.4|755.4|755.4|754.4|159
1718190600000|2024-06-12 11:10:00|755.3|754.3|755.6|754.6|755.9|754.9|755.3|754.3|152
1718190900000|2024-06-12 11:15:00|755.4|754.4|755.4|754.4|755.6|754.6|754.9|753.9|315
1718191200000|2024-06-12 11:20:00|755.5|754.5|755.4|754.4|755.5|754.5|755.1|754.1|54
1718191500000|2024-06-12 11:25:00|755.1|754.1|755.3|754.3|755.4|754.4|754.9|753.9|381
1718191800000|2024-06-12 11:30:00|755.4|754.4|755.9|754.9|756.1|755.1|755.3|754.3|60
1718192100000|2024-06-12 11:35:00|756.1|755.1|756|755|756.6|755.6|755.9|754.9|566
1718192400000|2024-06-12 11:40:00|756.1|755.1|756.4|755.4|756.6|755.6|755.9|754.9|70
1718192700000|2024-06-12 11:45:00|756.5|755.5|755.9|754.9|756.6|755.6|755.6|754.6|53
1718193000000|2024-06-12 11:50:00|755.6|754.6|755.9|754.9|756.1|755.1|755.4|754.4|206
1718193300000|2024-06-12 11:55:00|756.1|755.1|755.6|754.6|756.1|755.1|755.4|754.4|167
1718193600000|2024-06-12 12:00:00|755.8|754.8|756.6|755.6|756.6|755.6|755.4|754.4|549
1718193900000|2024-06-12 12:05:00|756.5|755.5|756.1|755.1|756.6|755.6|755.9|754.9|260
1718194200000|2024-06-12 12:10:00|756.4|755.4|755.9|754.9|756.4|755.4|755.6|754.6|222
1718194500000|2024-06-12 12:15:00|756.1|755.1|755.9|754.9|756.3|755.3|755.6|754.6|456
1718194800000|2024-06-12 12:20:00|756|755|755.6|754.6|756.1|755.1|755.6|754.6|268
1718195100000|2024-06-12 12:25:00|755.8|754.8|755.9|754.9|755.9|754.9|755.4|754.4|272
1718195400000|2024-06-12 12:30:00|755.8|754.8|756.9|755.9|758|757|755.8|754.8|1017
1718195700000|2024-06-12 12:35:00|757|756|757.1|756.1|757.6|756.6|756.4|755.4|384
1718196000000|2024-06-12 12:40:00|757.3|756.3|758.6|757.6|758.6|757.6|756.9|755.9|1012
1718196300000|2024-06-12 12:45:00|758.5|757.5|758.5|757.5|758.9|757.9|758.3|757.3|295
1718196600000|2024-06-12 12:50:00|758.4|757.4|758.6|757.6|758.6|757.6|757.8|756.8|394
1718196900000|2024-06-12 12:55:00|758.5|757.5|758.6|757.6|759.6|758.6|758.4|757.4|774
1718197200000|2024-06-12 13:00:00|758.9|757.9|760.1|759.1|760.4|759.4|758.9|757.9|627
1718197500000|2024-06-12 13:05:00|760.3|759.3|760.1|759.1|760.4|759.4|759.4|758.4|478
1718197800000|2024-06-12 13:10:00|760.4|759.4|760.1|759.1|760.6|759.6|760.1|759.1|442
1718198100000|2024-06-12 13:15:00|760.3|759.3|760.4|759.4|760.6|759.6|759.9|758.9|290
1718198400000|2024-06-12 13:20:00|760.6|759.6|760.9|759.9|760.9|759.9|760.5|759.5|368
1718198700000|2024-06-12 13:25:00|760.8|759.8|761.1|760.1|761.1|760.1|760.6|759.6|442
1718199000000|2024-06-12 13:30:00|760.9|759.9|760.9|759.9|760.9|759.9|759.6|758.6|850
1718199300000|2024-06-12 13:35:00|760.8|759.8|760.3|759.3|760.9|759.9|760.1|759.1|328
1718199600000|2024-06-12 13:40:00|760.4|759.4|758.6|757.6|760.4|759.4|758.6|757.6|1002
1718199900000|2024-06-12 13:45:00|758.5|757.5|759.6|758.6|759.8|758.8|758.4|757.4|961
1718200200000|2024-06-12 13:50:00|759.8|758.8|758.9|757.9|759.8|758.8|758.1|757.1|2523
1718200500000|2024-06-12 13:55:00|759|758|759.6|758.6|759.9|758.9|758.9|757.9|2558
1718200800000|2024-06-12 14:00:00|759.9|758.9|759.3|758.3|759.9|758.9|758.9|757.9|785
1718201100000|2024-06-12 14:05:00|759.4|758.4|759.4|758.4|759.9|758.9|758.6|757.6|608
1718201400000|2024-06-12 14:10:00|759.6|758.6|759.6|758.6|760.1|759.1|759.1|758.1|367
1718201700000|2024-06-12 14:15:00|759.4|758.4|759.1|758.1|759.6|758.6|758.9|757.9|305
1718202000000|2024-06-12 14:20:00|758.9|757.9|760|759|760.5|759.5|758.9|757.9|620
1718202300000|2024-06-12 14:25:00|759.9|758.9|760.4|759.4|760.4|759.4|759.4|758.4|449
1718202600000|2024-06-12 14:30:00|759.3|758.3|753.9|752.9|759.9|758.3|753.4|752.4|5713
1718202900000|2024-06-12 14:35:00|754.1|753.1|753.1|752.1|754.9|753.9|751.9|750.9|1364
1718203200000|2024-06-12 14:40:00|753.4|752.4|752.4|751.4|754.5|753.5|751.9|750.9|781
1718203500000|2024-06-12 14:45:00|752.6|751.6|752.4|751.4|753.6|752.6|751.9|750.9|660
1718203800000|2024-06-12 14:50:00|752.1|751.1|751.9|750.9|753.3|752.3|751.1|750.1|624
1718204100000|2024-06-12 14:55:00|752|751|751.9|750.9|752.9|751.9|751.9|750.9|512
1718204400000|2024-06-12 15:00:00|752|751|749.4|748.4|752.1|751.1|748.9|747.9|1336
1718204700000|2024-06-12 15:05:00|749.5|748.5|749.1|748.1|750.6|749.6|749.1|748.1|1726
1718205000000|2024-06-12 15:10:00|749.4|748.4|747.9|746.9|749.6|748.6|747.9|746.9|773
1718205300000|2024-06-12 15:15:00|747.6|746.6|748.6|747.6|748.6|747.6|747.4|746.4|1113
1718205600000|2024-06-12 15:20:00|748.9|747.9|748.1|747.1|749.5|748.5|747.9|746.9|914
1718205900000|2024-06-12 15:25:00|747.9|746.9|747.9|746.9|748.6|747.6|746.9|745.9|3538
1718206200000|2024-06-12 15:30:00|747.6|746.6|748.6|747.6|748.9|747.9|747.1|746.1|989
1718206500000|2024-06-12 15:35:00|748.5|747.5|749.9|748.9|749.9|748.9|748.1|747.1|677
1718206800000|2024-06-12 15:40:00|749.8|748.8|749.9|748.9|750.1|749.1|749.4|748.4|1085
1718207100000|2024-06-12 15:45:00|750.1|749.1|749.4|748.4|750.1|749.1|748.6|747.6|302
1718207400000|2024-06-12 15:50:00|749.5|748.5|750.6|749.6|750.6|749.6|749.4|748.4|684
1718207700000|2024-06-12 15:55:00|750.5|749.5|751.1|750.1|751.1|750.1|750.4|749.4|415
1718208000000|2024-06-12 16:00:00|750.9|749.9|750.8|749.8|751.4|750.4|750.6|749.6|459
1718208300000|2024-06-12 16:05:00|750.6|749.6|750.6|749.6|751.4|750.4|750.4|749.4|466
1718208600000|2024-06-12 16:10:00|750.4|749.4|750.4|749.4|750.9|749.9|750.1|749.1|338
1718208900000|2024-06-12 16:15:00|750.6|749.6|751.3|750.3|751.6|750.6|750.4|749.4|833
1718209200000|2024-06-12 16:20:00|751.4|750.4|751.4|750.4|751.6|750.6|750.9|749.9|1305
1718209500000|2024-06-12 16:25:00|751.1|750.1|751.1|750.1|751.6|750.6|751.1|750.1|1036
1718209800000|2024-06-12 16:30:00|751.4|750.4|751.6|750.6|752.4|751.4|751.4|750.4|239
1718210100000|2024-06-12 16:35:00|751.9|750.9|753.4|752.4|753.4|752.4|751.9|750.9|415
1718210400000|2024-06-12 16:40:00|753.6|752.6|753.6|752.6|753.9|752.9|753.1|752.1|1343
1718210700000|2024-06-12 16:45:00|753.9|752.9|753.9|752.9|753.9|752.9|753.6|752.6|224
1718211000000|2024-06-12 16:50:00|753.6|752.6|753.9|752.9|754.1|753.1|753.4|752.4|295
1718211300000|2024-06-12 16:55:00|753.8|752.8|755.4|754.4|755.4|754.4|753.6|752.6|377
1718211600000|2024-06-12 17:00:00|755.1|754.1|755.4|754.4|755.4|754.4|754.6|753.6|562
1718211900000|2024-06-12 17:05:00|755.1|754.1|755.6|754.6|755.9|754.9|755.1|754.1|278
1718212200000|2024-06-12 17:10:00|755.4|754.4|756.1|755.1|756.9|755.9|755.4|754.4|708
1718212500000|2024-06-12 17:15:00|756.4|755.4|755.6|754.6|756.4|755.4|755.4|754.4|230
1718212800000|2024-06-12 17:20:00|755.5|754.5|754.4|753.4|755.6|754.6|753.9|752.9|259
1718213100000|2024-06-12 17:25:00|754.3|753.3|754.4|753.4|754.6|753.6|754.1|753.1|131
1718213400000|2024-06-12 17:30:00|754.6|753.6|754.9|753.9|754.9|753.9|753.8|752.8|244
1718213700000|2024-06-12 17:35:00|755.1|754.1|754.9|753.9|755.6|754.6|754.9|753.9|120
1718214000000|2024-06-12 17:40:00|754.8|753.8|754.1|753.1|754.9|753.9|754.1|753.1|278
1718214300000|2024-06-12 17:45:00|754.4|753.4|755.6|754.6|755.6|754.6|754.4|753.4|166
1718214600000|2024-06-12 17:50:00|755.4|754.4|755.6|754.6|755.6|754.6|755.4|754.4|160
1718214900000|2024-06-12 17:55:00|755.5|754.5|755.1|754.1|755.6|754.6|755.1|754.1|233
1718215200000|2024-06-12 18:00:00|755.3|754.3|753.9|752.9|755.3|754.3|753.9|752.9|402
1718215500000|2024-06-12 18:05:00|754.1|753.1|753.6|752.6|754.4|753.4|753.1|752.1|293
1718215800000|2024-06-12 18:10:00|753.9|752.9|751.9|750.9|753.9|752.9|751.9|750.9|400
1718216100000|2024-06-12 18:15:00|752.1|751.1|752.9|751.9|753.4|752.4|752.1|751.1|362
1718216400000|2024-06-12 18:20:00|753.1|752.1|752.9|751.9|753.1|752.1|752.1|751.1|225
1718216700000|2024-06-12 18:25:00|752.6|751.6|753|752|753.4|752.4|751.9|750.9|1596
1718217000000|2024-06-12 18:30:00|753.1|752.1|753.1|752.1|753.6|752.6|752.1|751.1|269
1718217300000|2024-06-12 18:35:00|753|752|752.8|751.8|753.1|752.1|752.1|751.1|54
1718217600000|2024-06-12 18:40:00|752.9|751.9|751.9|750.9|752.9|751.9|751.6|750.6|151
1718217900000|2024-06-12 18:45:00|751.6|750.6|751.4|750.4|752.4|751.4|751.3|750.3|241
1718218200000|2024-06-12 18:50:00|751.6|750.6|751.4|750.4|751.9|750.9|751.1|750.1|126
1718218500000|2024-06-12 18:55:00|751.6|750.6|751.6|750.6|751.9|750.9|751.4|750.4|52
1718218800000|2024-06-12 19:00:00|751.5|750.5|751.6|750.6|751.9|750.9|751.4|750.4|28
1718219100000|2024-06-12 19:05:00|751.5|750.5|751.5|750.5|751.6|750.6|751.5|750.5|16
1718219400000|2024-06-12 19:10:00|751.4|750.4|751.6|750.6|751.6|750.6|751.4|750.4|85
1718219700000|2024-06-12 19:15:00|751.5|750.5|751.4|750.4|751.6|750.6|751.4|750.4|11
1718220000000|2024-06-12 19:20:00|751.1|750.1|750.4|749.4|751.4|750.4|750.1|749.1|403
1718220300000|2024-06-12 19:25:00|750.5|749.5|750.4|749.4|750.9|749.9|750.4|749.4|84
1718220600000|2024-06-12 19:30:00|750.6|749.6|751.1|750.1|751.1|750.1|750.4|749.4|33
1718220900000|2024-06-12 19:35:00|750.9|749.9|750.9|749.9|751.4|750.4|750.9|749.9|106
1718221200000|2024-06-12 19:40:00|750.8|749.8|750.9|749.9|750.9|749.9|750.5|749.5|32
1718221500000|2024-06-12 19:45:00|750.8|749.8|750.9|749.9|751.1|750.1|750.8|749.8|180
1718221800000|2024-06-12 19:50:00|750.8|749.8|751.4|750.4|751.4|750.4|750.8|749.8|51
1718222100000|2024-06-12 19:55:00|751.3|750.3|751.1|750.1|751.4|750.4|750.9|749.9|35
1718222400000|2024-06-12 20:00:00|751.3|750.3|751.1|750.1|751.3|750.3|751|750|241
1718222700000|2024-06-12 20:05:00|751.3|750.3|751.6|750.6|751.6|750.6|751.3|750.3|25
1718223000000|2024-06-12 20:10:00|751.8|750.8|751.9|750.9|751.9|750.9|751.6|750.6|21
1718223300000|2024-06-12 20:15:00|751.8|750.8|751.9|750.9|751.9|750.9|751.6|750.6|20
1718223600000|2024-06-12 20:20:00|751.8|750.8|751.9|750.9|751.9|750.9|751.6|750.6|16
1718223900000|2024-06-12 20:25:00|751.6|750.6|751.6|750.6|751.9|750.9|751.6|750.6|15
1718224200000|2024-06-12 20:30:00|751.5|750.5|751.4|750.4|751.5|750.5|751.1|750.1|11
1718224500000|2024-06-12 20:35:00|||||||||16
1718224800000|2024-06-12 20:40:00|751.6|750.6|751.6|750.6|751.6|750.6|751.4|750.4|5
1718225100000|2024-06-12 20:45:00|751.5|750.5|751.5|750.5|751.6|750.6|751.4|750.4|29
1718225400000|2024-06-12 20:50:00|751.4|750.4|751.1|750.1|751.5|750.5|751.1|750.1|15
1718225700000|2024-06-12 20:55:00|750.9|749.9|751.1|750.1|751.1|750.1|750.9|749.9|68
1718226000000|2024-06-12 21:00:00|751.9|748.9|751.6|750.6|752.1|750.6|751.3|748.6|12
1718226300000|2024-06-12 21:05:00|||||||||43
1718226600000|2024-06-12 21:10:00|751.5|750.5|751.5|750.5|751.5|750.5|751.5|750.5|1
1718226900000|2024-06-12 21:15:00|||||||||3
1718227200000|2024-06-12 21:20:00|752.1|749.1|752.4|749.4|752.4|749.4|752.1|749.1|0
1718227500000|2024-06-12 21:25:00|752.1|749.1|752.4|749.4|752.4|749.4|752.1|749.1|0
1718228400000|2024-06-12 21:40:00|752.1|749.1|752.4|749.4|752.4|749.4|752.1|749.1|0
1718229000000|2024-06-12 21:50:00|751.5|750.5|751.9|750.9|751.9|750.9|751.5|750.5|0
1718229300000|2024-06-12 21:55:00|751.6|750.6|752.3|749.3|752.4|750.6|751.5|749.3|0
1718236800000|2024-06-13 00:00:00|752.1|749.1|750.6|749.6|752.1|750.6|750.5|749.1|28
1718237100000|2024-06-13 00:05:00|750.8|749.8|750.9|749.9|751|750|750.8|749.8|13
1718237400000|2024-06-13 00:10:00|750.8|749.8|751|750|751.1|750.1|750.6|749.6|13
1718237700000|2024-06-13 00:15:00|751.1|750.1|751|750|751.1|750.1|750.6|749.6|12
1718238000000|2024-06-13 00:20:00|750.9|749.9|751.1|750.1|751.3|750.3|750.9|749.9|12
1718238300000|2024-06-13 00:25:00|751|750|751.3|750.3|751.4|750.4|751|750|8
1718238600000|2024-06-13 00:30:00|751.1|750.1|751.1|750.1|751.3|750.3|751.1|750.1|0
1718238900000|2024-06-13 00:35:00|751.3|750.3|751.3|750.3|751.4|750.4|751.1|750.1|2
1718239200000|2024-06-13 00:40:00|751.4|750.4|751.4|750.4|751.4|750.4|751.3|750.3|3
1718239500000|2024-06-13 00:45:00|751.1|750.1|751.1|750.1|751.4|750.4|751.1|750.1|2
1718239800000|2024-06-13 00:50:00|751.3|750.3|751.4|750.4|751.4|750.4|751.3|750.3|2
1718240100000|2024-06-13 00:55:00|751.3|750.3|751.4|750.4|751.4|750.4|751.3|750.3|1
1718240400000|2024-06-13 01:00:00|751.3|750.3|750.6|749.6|751.3|750.3|749.3|748.3|57
1718240700000|2024-06-13 01:05:00|750.8|749.8|750.4|749.4|750.9|749.9|750.4|749.4|5
1718241000000|2024-06-13 01:10:00|750.3|749.3|750.1|749.1|750.6|749.6|749.9|748.9|10
1718241300000|2024-06-13 01:15:00|750.4|749.4|749.6|748.6|750.4|749.4|749.4|748.4|13
1718241600000|2024-06-13 01:20:00|749.8|748.8|749.5|748.5|750.3|749.3|749.5|748.5|16
1718241900000|2024-06-13 01:25:00|749.4|748.4|749.3|748.3|749.5|748.5|748.9|747.9|6
1718242200000|2024-06-13 01:30:00|749.4|748.4|750|749|750.1|749.1|749.3|748.3|29
1718242500000|2024-06-13 01:35:00|750.1|749.1|750|749|750.3|749.3|749.3|748.3|10
1718242800000|2024-06-13 01:40:00|749.9|748.9|750|749|750.3|749.3|749.9|748.9|102
1718243100000|2024-06-13 01:45:00|750.1|749.1|749.6|748.6|750.3|749.3|749.6|748.6|4
1718243400000|2024-06-13 01:50:00|749.4|748.4|749.4|748.4|749.6|748.6|749.1|748.1|4
1718243700000|2024-06-13 01:55:00|749.6|748.6|749.6|748.6|749.6|748.6|749.4|748.4|6
1718244000000|2024-06-13 02:00:00|749.5|748.5|750.4|749.4|750.4|749.4|749.5|748.5|10
1718244300000|2024-06-13 02:05:00|750.3|749.3|750|749|750.4|749.4|749.8|748.8|4
1718244600000|2024-06-13 02:10:00|749.9|748.9|749.9|748.9|750|749|749.6|748.6|2
1718244900000|2024-06-13 02:15:00|750|749|749.8|748.8|750.1|749.1|749.8|748.8|2
1718245200000|2024-06-13 02:20:00|749.9|748.9|750|749|750.1|749.1|749.9|748.9|4
1718245500000|2024-06-13 02:25:00|750.1|749.1|750|749|750.1|749.1|749.8|748.8|3
1718245800000|2024-06-13 02:30:00|749.9|748.9|749.4|748.4|749.9|748.9|749.4|748.4|4
1718246100000|2024-06-13 02:35:00|749.1|748.1|749.4|748.4|749.4|748.4|749.1|748.1|2
1718246400000|2024-06-13 02:40:00|749.3|748.3|749.6|748.6|749.6|748.6|749.3|748.3|4
1718246700000|2024-06-13 02:45:00|749.8|748.8|749.8|748.8|750.1|749.1|749.6|748.6|4
1718247000000|2024-06-13 02:50:00|749.9|748.9|749.9|748.9|750.1|749.1|749.8|748.8|5
1718247300000|2024-06-13 02:55:00|749.8|748.8|749.6|748.6|749.8|748.8|749.5|748.5|4
1718247600000|2024-06-13 03:00:00|749.8|748.8|749.6|748.6|749.8|748.8|749.6|748.6|2
1718247900000|2024-06-13 03:05:00|749.9|748.9|749.6|748.6|750|749|749.6|748.6|5
1718248200000|2024-06-13 03:10:00|749.8|748.8|749.6|748.6|749.9|748.9|749.6|748.6|2
1718248500000|2024-06-13 03:15:00|749.8|748.8|749.6|748.6|750.1|749.1|749.6|748.6|4
1718248800000|2024-06-13 03:20:00|749.5|748.5|749.6|748.6|749.8|748.8|749.5|748.5|2
1718249100000|2024-06-13 03:25:00|749.5|748.5|749.6|748.6|749.8|748.8|749.5|748.5|28
1718249400000|2024-06-13 03:30:00|749.8|748.8|749.9|748.9|749.9|748.9|749.8|748.8|1
1718249700000|2024-06-13 03:35:00|749.8|748.8|749.9|748.9|749.9|748.9|749.6|748.6|143
1718250000000|2024-06-13 03:40:00|750|749|749.9|748.9|750|749|749.6|748.6|10
1718250300000|2024-06-13 03:45:00|750|749|749.9|748.9|750|749|749.9|748.9|3
1718250600000|2024-06-13 03:50:00|750|749|750|749|750.1|749.1|749.9|748.9|5
1718250900000|2024-06-13 03:55:00|750.1|749.1|750.1|749.1|750.1|749.1|750|749|0
1718251200000|2024-06-13 04:00:00|750|749|749.4|748.4|750.1|749.1|749.4|748.4|8
1718251500000|2024-06-13 04:05:00|749.5|748.5|749.6|748.6|749.6|748.6|749.5|748.5|7
1718251800000|2024-06-13 04:10:00|749.9|748.9|750|749|750.1|749.1|749.9|748.9|14
1718252100000|2024-06-13 04:15:00|750.1|749.1|749.9|748.9|750.1|749.1|749.9|748.9|1
1718252400000|2024-06-13 04:20:00|750|749|750|749|750|749|750|749|1
1718252700000|2024-06-13 04:25:00|750.1|749.1|750.4|749.4|750.4|749.4|750|749|2
1718253000000|2024-06-13 04:30:00|750.3|749.3|750.4|749.4|750.4|749.4|750.3|749.3|2
1718253300000|2024-06-13 04:35:00|750.3|749.3|750.4|749.4|750.4|749.4|750.3|749.3|3
1718253600000|2024-06-13 04:40:00|750.1|749.1|750.1|749.1|750.4|749.4|750.1|749.1|3
1718253900000|2024-06-13 04:45:00|750.3|749.3|750.1|749.1|750.3|749.3|750.1|749.1|2
1718254200000|2024-06-13 04:50:00|750|749|749.9|748.9|750|749|749.9|748.9|1
1718254800000|2024-06-13 05:00:00|750|749|750.1|749.1|750.3|749.3|749.9|748.9|1
1718255100000|2024-06-13 05:05:00|750|749|750.1|749.1|750.1|749.1|750|749|4
1718255400000|2024-06-13 05:10:00|750|749|749.9|748.9|750|749|749.9|748.9|0
1718255700000|2024-06-13 05:15:00|749.8|748.8|749.6|748.6|749.9|748.9|749.6|748.6|3
1718256000000|2024-06-13 05:20:00|749.8|748.8|749.9|748.9|749.9|748.9|749.8|748.8|1
1718256300000|2024-06-13 05:25:00|749.8|748.8|749.6|748.6|749.9|748.9|749.5|748.5|0
1718256600000|2024-06-13 05:30:00|749.8|748.8|749.8|748.8|750.1|749.1|749.5|748.5|3
1718256900000|2024-06-13 05:35:00|749.9|748.9|750|749|750.1|749.1|749.9|748.9|0
1718257200000|2024-06-13 05:40:00|750.1|749.1|750|749|750.1|749.1|749.8|748.8|4
1718257500000|2024-06-13 05:45:00|749.9|748.9|749.1|748.1|750|749|749.1|748.1|27
1718257800000|2024-06-13 05:50:00|749.3|748.3|749.4|748.4|749.4|748.4|748.9|747.9|25
1718258100000|2024-06-13 05:55:00|749.1|748.1|749.1|748.1|749.1|748.1|749.1|748.1|11
1718258400000|2024-06-13 06:00:00|749.4|748.4|750.4|749.4|750.4|749.4|749.1|748.1|38
1718258700000|2024-06-13 06:05:00|750.1|749.1|749.8|748.8|750.1|749.1|749.6|748.6|29
1718259000000|2024-06-13 06:10:00|749.9|748.9|749.6|748.6|749.9|748.9|749.6|748.6|5
1718259300000|2024-06-13 06:15:00|749.4|748.4|749.5|748.5|749.6|748.6|749.1|748.1|23
1718259600000|2024-06-13 06:20:00|749.4|748.4|749.6|748.6|750.1|749.1|749.4|748.4|45
1718259900000|2024-06-13 06:25:00|749.8|748.8|749.9|748.9|750.1|749.1|749.8|748.8|56
1718260200000|2024-06-13 06:30:00|749.6|748.6|749.8|748.8|750.4|749.4|749.6|748.6|79
1718260500000|2024-06-13 06:35:00|749.9|748.9|749.9|748.9|750.1|749.1|749.9|748.9|36
1718260800000|2024-06-13 06:40:00|750.1|749.1|750.1|749.1|750.3|749.3|750.1|749.1|183
1718261100000|2024-06-13 06:45:00|750.3|749.3|750.1|749.1|750.3|749.3|750|749|19
1718261400000|2024-06-13 06:50:00|750.3|749.3|749.1|748.1|750.3|749.3|749.1|748.1|194
1718261700000|2024-06-13 06:55:00|749.3|748.3|748.9|747.9|749.3|748.3|748.8|747.8|176
1718262000000|2024-06-13 07:00:00|749.4|748.4|749.4|748.4|749.6|748.6|748.9|747.9|306
1718262300000|2024-06-13 07:05:00|749.6|748.6|749.4|748.4|749.6|748.6|749.1|748.1|198
1718262600000|2024-06-13 07:10:00|749.6|748.6|749.6|748.6|749.6|748.6|749.1|748.1|141
1718262900000|2024-06-13 07:15:00|749.9|748.9|749.9|748.9|750.1|749.1|749.6|748.6|94
1718263200000|2024-06-13 07:20:00|750|749|749.4|748.4|750.4|749.4|749.1|748.1|119
1718263500000|2024-06-13 07:25:00|749.5|748.5|750.3|749.3|750.4|749.4|749|748|122
1718263800000|2024-06-13 07:30:00|750.4|749.4|750.1|749.1|750.4|749.4|749.6|748.6|599
1718264100000|2024-06-13 07:35:00|750|749|750.1|749.1|750.4|749.4|749.6|748.6|197
1718264400000|2024-06-13 07:40:00|750.4|749.4|750.3|749.3|750.6|749.6|750.1|749.1|218
1718264700000|2024-06-13 07:45:00|750.1|749.1|750.9|749.9|751.1|750.1|750.1|749.1|198
1718265000000|2024-06-13 07:50:00|751.1|750.1|751.6|750.6|751.6|750.6|750.9|749.9|383
1718265300000|2024-06-13 07:55:00|751.4|750.4|750.6|749.6|751.6|750.6|750.4|749.4|264
1718265600000|2024-06-13 08:00:00|750.8|749.8|751.6|750.6|751.6|750.6|750.6|749.6|326
1718265900000|2024-06-13 08:05:00|751.9|750.9|751.4|750.4|751.9|750.9|751.1|750.1|874
1718266200000|2024-06-13 08:10:00|751.6|750.6|751.4|750.4|751.9|750.9|751.4|750.4|214
1718266500000|2024-06-13 08:15:00|751.6|750.6|750.9|749.9|751.6|750.6|750.4|749.4|338
1718266800000|2024-06-13 08:20:00|750.6|749.6|751.1|750.1|751.1|750.1|750.4|749.4|261
1718267100000|2024-06-13 08:25:00|751|750|751.4|750.4|751.6|750.6|750.9|749.9|627
1718267400000|2024-06-13 08:30:00|751.1|750.1|750.9|749.9|751.1|750.1|750.6|749.6|941
1718267700000|2024-06-13 08:35:00|750.8|749.8|750.5|749.5|750.8|749.8|749.9|748.9|313
1718268000000|2024-06-13 08:40:00|750.6|749.6|750.1|749.1|750.6|749.6|749.6|748.6|341
1718268300000|2024-06-13 08:45:00|749.9|748.9|749.4|748.4|750.1|749.1|749.4|748.4|317
1718268600000|2024-06-13 08:50:00|749.6|748.6|749.1|748.1|749.6|748.6|748.9|747.9|278
1718268900000|2024-06-13 08:55:00|749.4|748.4|749.4|748.4|749.9|748.9|749.1|748.1|280
1718269200000|2024-06-13 09:00:00|749.6|748.6|748.6|747.6|749.9|748.9|748.4|747.4|408
1718269500000|2024-06-13 09:05:00|748.5|747.5|749.4|748.4|749.6|748.6|748.5|747.5|254
1718269800000|2024-06-13 09:10:00|749.6|748.6|749.4|748.4|750.1|749.1|749.1|748.1|182
1718270100000|2024-06-13 09:15:00|749.5|748.5|749.9|748.9|749.9|748.9|749.5|748.5|95
1718270400000|2024-06-13 09:20:00|749.6|748.6|749.1|748.1|749.6|748.6|749.1|748.1|145
1718270700000|2024-06-13 09:25:00|748.9|747.9|748.6|747.6|749.1|748.1|748.6|747.6|315
1718271000000|2024-06-13 09:30:00|748.9|747.9|747.9|746.9|748.9|747.9|747.6|746.6|374
1718271300000|2024-06-13 09:35:00|748|747|747.9|746.9|748.6|747.6|747.9|746.9|202
1718271600000|2024-06-13 09:40:00|747.6|746.6|747.6|746.6|748.1|747.1|747.4|746.4|167
1718271900000|2024-06-13 09:45:00|747.8|746.8|747.6|746.6|747.9|746.9|747.4|746.4|213
1718272200000|2024-06-13 09:50:00|747.8|746.8|747.1|746.1|747.8|746.8|747.1|746.1|159
1718272500000|2024-06-13 09:55:00|747.4|746.4|747.4|746.4|747.6|746.6|747.1|746.1|1323
1718272800000|2024-06-13 10:00:00|747.5|746.5|747.6|746.6|748.4|747.4|747.5|746.5|853
1718273100000|2024-06-13 10:05:00|747.9|746.9|747.6|746.6|748.1|747.1|747.6|746.6|121
1718273400000|2024-06-13 10:10:00|747.4|746.4|747.6|746.6|747.8|746.8|747.4|746.4|76
1718273700000|2024-06-13 10:15:00|747.9|746.9|748.4|747.4|748.4|747.4|747.9|746.9|204
1718274000000|2024-06-13 10:20:00|748.1|747.1|748.1|747.1|748.9|747.9|748.1|747.1|511
1718274300000|2024-06-13 10:25:00|748.4|747.4|749.6|748.6|749.6|748.6|748.4|747.4|380
1718274600000|2024-06-13 10:30:00|749.5|748.5|749.9|748.9|750.1|749.1|749.5|748.5|128
1718274900000|2024-06-13 10:35:00|749.8|748.8|749.9|748.9|750.1|749.1|749.6|748.6|114
1718275200000|2024-06-13 10:40:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|52
1718275500000|2024-06-13 10:45:00|749.6|748.6|749.6|748.6|750.1|749.1|749.5|748.5|107
1718275800000|2024-06-13 10:50:00|749.4|748.4|748.5|747.5|749.6|748.6|748.4|747.4|388
1718276100000|2024-06-13 10:55:00|748.6|747.6|748.6|747.6|748.9|747.9|748.4|747.4|76
1718276400000|2024-06-13 11:00:00|748.9|747.9|749.9|748.9|749.9|748.9|748.9|747.9|193
1718276700000|2024-06-13 11:05:00|749.6|748.6|749.9|748.9|750.1|749.1|749.4|748.4|68
1718277000000|2024-06-13 11:10:00|749.8|748.8|749.9|748.9|750.1|749.1|749.8|748.8|179
1718277300000|2024-06-13 11:15:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|224
1718277600000|2024-06-13 11:20:00|750.1|749.1|749.9|748.9|750.4|749.4|749.9|748.9|111
1718277900000|2024-06-13 11:25:00|750.1|749.1|750.1|749.1|750.1|749.1|750|749|109
1718278200000|2024-06-13 11:30:00|749.9|748.9|749.6|748.6|750.1|749.1|749.6|748.6|394
1718278500000|2024-06-13 11:35:00|749.1|748.1|749.1|748.1|749.6|748.6|749|748|181
1718278800000|2024-06-13 11:40:00|749.4|748.4|749.9|748.9|750.1|749.1|749.4|748.4|98
1718279100000|2024-06-13 11:45:00|750|749|748.9|747.9|750|749|748.9|747.9|175
1718279400000|2024-06-13 11:50:00|749|748|749.4|748.4|749.6|748.6|748.9|747.9|197
1718279700000|2024-06-13 11:55:00|749.5|748.5|749.1|748.1|749.6|748.6|749.1|748.1|126
1718280000000|2024-06-13 12:00:00|749.4|748.4|750.4|749.4|750.9|749.9|749.4|748.4|6742
1718280300000|2024-06-13 12:05:00|750.3|749.3|751.1|750.1|751.1|750.1|750.3|749.3|373
1718280600000|2024-06-13 12:10:00|751.4|750.4|751.1|750.1|751.4|750.4|750.9|749.9|378
1718280900000|2024-06-13 12:15:00|750.9|749.9|750.9|749.9|751.1|750.1|750.6|749.6|356
1718281200000|2024-06-13 12:20:00|751.1|750.1|752.4|751.4|752.4|751.4|750.9|749.9|3726
1718281500000|2024-06-13 12:25:00|752.3|751.3|752.6|751.6|752.9|751.9|752.3|751.3|1771
1718281800000|2024-06-13 12:30:00|752.9|751.9|754.6|753.6|754.6|753.6|752.9|751.9|6241
1718282100000|2024-06-13 12:35:00|754.4|753.4|754.1|753.1|754.6|753.6|753.9|752.9|1494
1718282400000|2024-06-13 12:40:00|754.3|753.3|754.4|753.4|754.6|753.6|753.6|752.6|1034
1718282700000|2024-06-13 12:45:00|754.1|753.1|753.9|752.9|754.6|753.6|753.8|752.8|322
1718283000000|2024-06-13 12:50:00|753.8|752.8|754.1|753.1|754.1|753.1|753.4|752.4|372
1718283300000|2024-06-13 12:55:00|754.4|753.4|754.6|753.6|754.9|753.9|754.1|753.1|665
1718283600000|2024-06-13 13:00:00|754.8|753.8|755.4|754.4|756|755|754.6|753.6|924
1718283900000|2024-06-13 13:05:00|755.6|754.6|758.1|757.1|758.1|757.1|755.5|754.5|1322
1718284200000|2024-06-13 13:10:00|757.9|756.9|759|758|759.1|758.1|757.8|756.8|1170
1718284500000|2024-06-13 13:15:00|759.1|758.1|760.6|759.6|760.9|759.9|759|758|1056
1718284800000|2024-06-13 13:20:00|760.5|759.5|760.1|759.1|760.9|759.9|759.6|758.6|961
1718285100000|2024-06-13 13:25:00|760.4|759.4|760.8|759.8|760.9|759.9|759.6|758.6|902
1718285400000|2024-06-13 13:30:00|760.6|759.6|761.6|760.6|761.9|760.9|760.4|759.4|1050
1718285700000|2024-06-13 13:35:00|761.9|760.9|759.8|758.8|762.4|761.4|759.6|758.6|1002
1718286000000|2024-06-13 13:40:00|759.6|758.6|759.4|758.4|760.1|759.1|758.9|757.9|453
1718286300000|2024-06-13 13:45:00|759.3|758.3|760.1|759.1|760.8|759.8|759.3|758.3|425
1718286600000|2024-06-13 13:50:00|760.3|759.3|760.4|759.4|760.9|759.9|759.9|758.9|4233
1718286900000|2024-06-13 13:55:00|760.6|759.6|760.1|759.1|760.9|759.9|759.9|758.9|645
1718287200000|2024-06-13 14:00:00|759.9|758.9|759.6|758.6|760.4|759.4|758.1|757.1|1629
1718287500000|2024-06-13 14:05:00|759.8|758.8|759.6|758.6|760.1|759.1|759.1|758.1|320
1718287800000|2024-06-13 14:10:00|759.4|758.4|760.1|759.1|760.1|759.1|758.6|757.6|586
1718288100000|2024-06-13 14:15:00|760|759|760.9|759.9|761.6|760.6|759.6|758.6|1048
1718288400000|2024-06-13 14:20:00|761|760|761.4|760.4|761.6|760.6|760.9|759.9|384
1718288700000|2024-06-13 14:25:00|761.5|760.5|761.1|760.1|761.6|760.6|761|760|235
1718289000000|2024-06-13 14:30:00|761|760|760.6|759.6|761.1|760.1|760.1|759.1|255
1718289300000|2024-06-13 14:35:00|760.8|759.8|762.4|761.4|762.4|761.4|760.4|759.4|629
1718289600000|2024-06-13 14:40:00|762.6|761.6|763.4|762.4|764.1|763.1|762.4|761.4|1833
1718289900000|2024-06-13 14:45:00|763.6|762.6|763.6|762.6|763.9|762.9|763.1|762.1|1143
1718290200000|2024-06-13 14:50:00|763.8|762.8|763.1|762.1|763.9|762.9|763.1|762.1|1121
1718290500000|2024-06-13 14:55:00|763.4|762.4|763.9|762.9|764.1|763.1|762.4|761.4|836
1718290800000|2024-06-13 15:00:00|763.6|762.6|760.9|759.9|763.9|762.9|760.9|759.9|700
1718291100000|2024-06-13 15:05:00|761|760|759.5|758.5|761.9|760.9|759.4|758.4|3146
1718291400000|2024-06-13 15:10:00|759.4|758.4|760.1|759.1|760.4|759.4|758.6|757.6|4417
1718291700000|2024-06-13 15:15:00|760|759|762.1|761.1|762.4|761.4|760|759|1905
1718292000000|2024-06-13 15:20:00|761.9|760.9|763.6|762.6|763.6|762.6|761.4|760.4|2010
1718292300000|2024-06-13 15:25:00|763.9|762.9|763.8|762.8|764.6|763.6|763.4|762.4|4299
1718292600000|2024-06-13 15:30:00|763.9|762.9|764.6|763.6|764.6|763.6|763.6|762.6|6378
1718292900000|2024-06-13 15:35:00|764.8|763.8|763.6|762.6|765.4|764.4|763.6|762.6|1721
1718293200000|2024-06-13 15:40:00|763.5|762.5|761.4|760.4|763.5|762.5|761.1|760.1|2589
1718293500000|2024-06-13 15:45:00|761.3|760.3|760.4|759.4|761.4|760.4|760.1|759.1|1412
1718293800000|2024-06-13 15:50:00|760.5|759.5|760.6|759.6|761.1|760.1|759.9|758.9|444
1718294100000|2024-06-13 15:55:00|760.9|759.9|760.4|759.4|761.1|760.1|760.3|759.3|255
1718294400000|2024-06-13 16:00:00|760.6|759.6|761.1|760.1|761.1|760.1|760.1|759.1|1017
1718294700000|2024-06-13 16:05:00|761.4|760.4|761.4|760.4|761.6|760.6|761.1|760.1|498
1718295000000|2024-06-13 16:10:00|761.5|760.5|761.9|760.9|762.1|761.1|761.5|760.5|113
1718295300000|2024-06-13 16:15:00|761.8|760.8|760.6|759.6|761.8|760.8|760.6|759.6|335
1718295600000|2024-06-13 16:20:00|760.8|759.8|762.9|761.9|763.1|762.1|760.6|759.6|349
1718295900000|2024-06-13 16:25:00|763.1|762.1|763.1|762.1|763.4|762.4|762.6|761.6|601
1718296200000|2024-06-13 16:30:00|763.4|762.4|763.9|762.9|764.9|763.9|762.9|761.9|2356
1718296500000|2024-06-13 16:35:00|763.6|762.6|764.6|763.6|764.6|763.6|763.6|762.6|940
1718296800000|2024-06-13 16:40:00|764.4|763.4|765.1|764.1|765.1|764.1|764|763|1148
1718297100000|2024-06-13 16:45:00|765|764|765.1|764.1|765.4|764.4|764.6|763.6|542
1718297400000|2024-06-13 16:50:00|765.3|764.3|764.9|763.9|765.4|764.4|764.6|763.6|385
1718297700000|2024-06-13 16:55:00|765|764|764.4|763.4|765|764|764.4|763.4|217
1718298000000|2024-06-13 17:00:00|764.3|763.3|765.1|764.1|765.4|764.4|764.1|763.1|227
1718298300000|2024-06-13 17:05:00|765.4|764.4|766.1|765.1|766.4|765.4|765.1|764.1|1892
1718298600000|2024-06-13 17:10:00|766|765|765.8|764.8|766.1|765.1|765.6|764.6|360
1718298900000|2024-06-13 17:15:00|765.9|764.9|765.9|764.9|766|765|765.6|764.6|207
1718299200000|2024-06-13 17:20:00|766.1|765.1|765.9|764.9|766.6|765.6|765.8|764.8|280
1718299500000|2024-06-13 17:25:00|766|765|765.6|764.6|766.1|765.1|765.4|764.4|196
1718299800000|2024-06-13 17:30:00|765.4|764.4|764.9|763.9|765.5|764.5|764.4|763.4|214
1718300100000|2024-06-13 17:35:00|764.8|763.8|764.9|763.9|765.1|764.1|764.6|763.6|118
1718300400000|2024-06-13 17:40:00|764.8|763.8|764.9|763.9|764.9|763.9|764.6|763.6|59
1718300700000|2024-06-13 17:45:00|765.1|764.1|765.1|764.1|765.1|764.1|764.6|763.6|108
1718301000000|2024-06-13 17:50:00|765|764|764.9|763.9|765.1|764.1|764.4|763.4|791
1718301300000|2024-06-13 17:55:00|764.6|763.6|764.4|763.4|764.9|763.9|764.1|763.1|342
1718301600000|2024-06-13 18:00:00|764.1|763.1|764.1|763.1|764.4|763.4|763.1|762.1|259
1718301900000|2024-06-13 18:05:00|764.4|763.4|764.4|763.4|764.6|763.6|764.4|763.4|182
1718302200000|2024-06-13 18:10:00|764.6|763.6|764.6|763.6|764.9|763.9|764.4|763.4|181
1718302500000|2024-06-13 18:15:00|764.9|763.9|764.6|763.6|764.9|763.9|764.4|763.4|308
1718302800000|2024-06-13 18:20:00|764.5|763.5|765|764|765.1|764.1|764.5|763.5|970
1718303100000|2024-06-13 18:25:00|764.9|763.9|765.9|764.9|766|765|764.6|763.6|1088
1718303400000|2024-06-13 18:30:00|765.6|764.6|765.4|764.4|766.1|765.1|765.1|764.1|283
1718303700000|2024-06-13 18:35:00|765.3|764.3|764.9|763.9|765.4|764.4|764.6|763.6|599
1718304000000|2024-06-13 18:40:00|764.8|763.8|764.9|763.9|765.1|764.1|764.6|763.6|433
1718304300000|2024-06-13 18:45:00|765|764|764.9|763.9|765.1|764.1|764.6|763.6|153
1718304600000|2024-06-13 18:50:00|764.8|763.8|764.9|763.9|764.9|763.9|764.5|763.5|158
1718304900000|2024-06-13 18:55:00|765|764|764.9|763.9|765.1|764.1|764.9|763.9|43
1718305200000|2024-06-13 19:00:00|764.8|763.8|764.9|763.9|764.9|763.9|764.8|763.8|108
1718305500000|2024-06-13 19:05:00|764.8|763.8|764.6|763.6|764.8|763.8|764.4|763.4|87
1718305800000|2024-06-13 19:10:00|764.5|763.5|764.6|763.6|764.6|763.6|764.4|763.4|410
1718306100000|2024-06-13 19:15:00|||||||||17
1718306400000|2024-06-13 19:20:00|764.8|763.8|764.9|763.9|765.1|764.1|764.6|763.6|82
1718306700000|2024-06-13 19:25:00|764.8|763.8|764.9|763.9|764.9|763.9|764.6|763.6|33
1718307000000|2024-06-13 19:30:00|764.8|763.8|765|764|765.1|764.1|764.6|763.6|103
1718307300000|2024-06-13 19:35:00|764.9|763.9|765.1|764.1|765.3|764.3|764.9|763.9|162
1718307600000|2024-06-13 19:40:00|764.9|763.9|765|764|765.1|764.1|764.6|763.6|52
1718307900000|2024-06-13 19:45:00|765.1|764.1|764.6|763.6|765.3|764.3|764.6|763.6|311
1718308200000|2024-06-13 19:50:00|764.9|763.9|764.6|763.6|764.9|763.9|764.6|763.6|432
1718308500000|2024-06-13 19:55:00|764.9|763.9|764.6|763.6|764.9|763.9|764.6|763.6|252
1718308800000|2024-06-13 20:00:00|764.9|763.9|763.6|762.6|764.9|763.9|763.6|762.6|111
1718309100000|2024-06-13 20:05:00|763.8|762.8|764.1|763.1|764.1|763.1|763.8|762.8|51
1718309400000|2024-06-13 20:10:00|764.3|763.3|764.5|763.5|764.5|763.5|764.1|763.1|133
1718309700000|2024-06-13 20:15:00|764.4|763.4|764.4|763.4|764.8|763.8|764.4|763.4|76
1718310000000|2024-06-13 20:20:00|764.6|763.6|764.6|763.6|764.8|763.8|764.4|763.4|30
1718310300000|2024-06-13 20:25:00|764.9|763.9|765.1|764.1|765.1|764.1|764.6|763.6|92
1718310600000|2024-06-13 20:30:00|765.3|764.3|764.9|763.9|765.3|764.3|764.9|763.9|400
1718310900000|2024-06-13 20:35:00|764.8|763.8|764.9|763.9|765.1|764.1|764.8|763.8|51
1718311200000|2024-06-13 20:40:00|765|764|764.9|763.9|765.1|764.1|764.6|763.6|48
1718311500000|2024-06-13 20:45:00|764.6|763.6|764.8|763.8|764.9|763.9|764.6|763.6|45
1718311800000|2024-06-13 20:50:00|764.9|763.9|764.8|763.8|764.9|763.9|764.4|763.4|45
1718312100000|2024-06-13 20:55:00|764.6|763.6|765.1|764.1|765.1|764.1|764.1|763.1|75
1718312400000|2024-06-13 21:00:00|765|764|765|764|765|764|764.9|763.9|1
1718313000000|2024-06-13 21:10:00|764.9|763.9|764.9|763.9|764.9|763.9|764.9|763.9|4
1718313300000|2024-06-13 21:15:00|||||||||1
1718315700000|2024-06-13 21:55:00|765|764|764.8|763.8|765|764|764.8|763.8|0
1718323200000|2024-06-14 00:00:00|764.3|763.3|764.4|763.4|764.6|763.6|764.3|763.3|215
1718323500000|2024-06-14 00:05:00|764.5|763.5|763.9|762.9|764.6|763.6|763.9|762.9|22
1718323800000|2024-06-14 00:10:00|763.6|762.6|763.4|762.4|763.6|762.6|763.1|762.1|7
1718324100000|2024-06-14 00:15:00|763.5|762.5|763.4|762.4|763.5|762.5|763.4|762.4|3
1718324400000|2024-06-14 00:20:00|763.5|762.5|763.3|762.3|763.5|762.5|763.3|762.3|1
1718324700000|2024-06-14 00:25:00|763.1|762.1|763.3|762.3|763.4|762.4|763|762|5
1718325000000|2024-06-14 00:30:00|763.4|762.4|763.3|762.3|763.5|762.5|763.3|762.3|2
1718325300000|2024-06-14 00:35:00|763.4|762.4|762.9|761.9|763.5|762.5|762.9|761.9|2
1718325600000|2024-06-14 00:40:00|763|762|763.3|762.3|763.5|762.5|763|762|1
1718325900000|2024-06-14 00:45:00|763.4|762.4|763.6|762.6|763.6|762.6|763.4|762.4|2
1718326200000|2024-06-14 00:50:00|763.8|762.8|764.1|763.1|764.3|763.3|763.8|762.8|0
1718326500000|2024-06-14 00:55:00|763.9|762.9|763.6|762.6|763.9|762.9|763.6|762.6|4
1718326800000|2024-06-14 01:00:00|763.9|762.9|763.1|762.1|763.9|762.9|762.9|761.9|107
1718327100000|2024-06-14 01:05:00|763|762|764.3|763.3|764.4|763.4|762.9|761.9|56
1718327400000|2024-06-14 01:10:00|764.1|763.1|764.8|763.8|764.8|763.8|764|763|23
1718327700000|2024-06-14 01:15:00|764.6|763.6|764.6|763.6|764.9|763.9|764.1|763.1|48
1718328000000|2024-06-14 01:20:00|764.5|763.5|764.1|763.1|764.6|763.6|764.1|763.1|80
1718328300000|2024-06-14 01:25:00|764.4|763.4|764.4|763.4|764.6|763.6|764.3|763.3|8
1718328600000|2024-06-14 01:30:00|764.5|763.5|765.4|764.4|765.4|764.4|764.5|763.5|46
1718328900000|2024-06-14 01:35:00|765.5|764.5|766.9|765.9|767|766|765.5|764.5|81
1718329200000|2024-06-14 01:40:00|766.8|765.8|767.1|766.1|767.4|766.4|766.8|765.8|28
1718329500000|2024-06-14 01:45:00|767|766|766.9|765.9|767.1|766.1|766.9|765.9|8
1718329800000|2024-06-14 01:50:00|767|766|766.4|765.4|767.3|766.3|766.1|765.1|87
1718330100000|2024-06-14 01:55:00|766.1|765.1|766.6|765.6|766.6|765.6|766.1|765.1|52
1718330400000|2024-06-14 02:00:00|766.5|765.5|766.6|765.6|766.9|765.9|765.9|764.9|144
1718330700000|2024-06-14 02:05:00|766.5|765.5|766.8|765.8|766.9|765.9|766.3|765.3|3
1718331000000|2024-06-14 02:10:00|766.6|765.6|766.3|765.3|766.6|765.6|766.3|765.3|24
1718331300000|2024-06-14 02:15:00|766.1|765.1|765.9|764.9|766.1|765.1|765.9|764.9|4
1718331600000|2024-06-14 02:20:00|765.8|764.8|765.4|764.4|765.9|764.9|765.4|764.4|82
1718331900000|2024-06-14 02:25:00|765.5|764.5|765.1|764.1|765.8|764.8|765|764|65
1718332200000|2024-06-14 02:30:00|765|764|765.4|764.4|765.4|764.4|764.6|763.6|23
1718332500000|2024-06-14 02:35:00|765.3|764.3|765.4|764.4|765.9|764.9|765.3|764.3|9
1718332800000|2024-06-14 02:40:00|765.3|764.3|765.1|764.1|765.4|764.4|765.1|764.1|3
1718333100000|2024-06-14 02:45:00|765.4|764.4|764.8|763.8|765.4|764.4|764.5|763.5|61
1718333400000|2024-06-14 02:50:00|764.9|763.9|764.6|763.6|764.9|763.9|764.6|763.6|11
1718333700000|2024-06-14 02:55:00|764.9|763.9|764.6|763.6|764.9|763.9|764.6|763.6|25
1718334000000|2024-06-14 03:00:00|764.4|763.4|764.4|763.4|764.6|763.6|763.9|762.9|144
1718334300000|2024-06-14 03:05:00|764.3|763.3|764.1|763.1|764.4|763.4|764|763|43
1718334600000|2024-06-14 03:10:00|764.3|763.3|764.4|763.4|764.6|763.6|764.1|763.1|41
1718334900000|2024-06-14 03:15:00|764.5|763.5|764.5|763.5|764.9|763.9|764.4|763.4|31
1718335200000|2024-06-14 03:20:00|764.6|763.6|763.4|762.4|764.6|763.6|763.4|762.4|117
1718335500000|2024-06-14 03:25:00|763.5|762.5|763.4|762.4|763.8|762.8|763.3|762.3|43
1718335800000|2024-06-14 03:30:00|763.3|762.3|763.8|762.8|763.9|762.9|763.3|762.3|51
1718336100000|2024-06-14 03:35:00|763.9|762.9|764.1|763.1|764.1|763.1|763.6|762.6|38
1718336400000|2024-06-14 03:40:00|764.4|763.4|763.9|762.9|764.4|763.4|763.9|762.9|16
1718336700000|2024-06-14 03:45:00|764|763|763.9|762.9|764.1|763.1|763.8|762.8|65
1718337000000|2024-06-14 03:50:00|764|763|763.9|762.9|764.4|763.4|763.9|762.9|73
1718337300000|2024-06-14 03:55:00|763.8|762.8|763.9|762.9|764.1|763.1|763.6|762.6|32
1718337600000|2024-06-14 04:00:00|763.8|762.8|763.1|762.1|763.9|762.9|763.1|762.1|98
1718337900000|2024-06-14 04:05:00|763|762|762.9|761.9|763.4|762.4|762.9|761.9|151
1718338200000|2024-06-14 04:10:00|763.1|762.1|763.4|762.4|763.4|762.4|763|762|151
1718338500000|2024-06-14 04:15:00|763.5|762.5|763|762|763.6|762.6|763|762|50
1718338800000|2024-06-14 04:20:00|763.1|762.1|763.1|762.1|763.4|762.4|763|762|50
1718339100000|2024-06-14 04:25:00|763.4|762.4|762.3|761.3|764.1|763.1|762.1|761.1|713
1718339400000|2024-06-14 04:30:00|762.1|761.1|763.4|762.4|763.4|762.4|761.4|760.4|780
1718339700000|2024-06-14 04:35:00|763.5|762.5|763.9|762.9|764.1|763.1|763.4|762.4|88
1718340000000|2024-06-14 04:40:00|764|763|764.5|763.5|764.5|763.5|763.8|762.8|119
1718340300000|2024-06-14 04:45:00|764.6|763.6|764.6|763.6|765.4|764.4|764.5|763.5|956
1718340600000|2024-06-14 04:50:00|764.5|763.5|764.6|763.6|764.8|763.8|764.1|763.1|80
1718340900000|2024-06-14 04:55:00|764.4|763.4|764.6|763.6|764.8|763.8|764.4|763.4|29
1718341200000|2024-06-14 05:00:00|764.9|763.9|765|764|765.1|764.1|764.9|763.9|4
1718341500000|2024-06-14 05:05:00|765.1|764.1|765.4|764.4|765.4|764.4|764.9|763.9|56
1718341800000|2024-06-14 05:10:00|765.5|764.5|765.3|764.3|765.5|764.5|765.1|764.1|18
1718342100000|2024-06-14 05:15:00|765.4|764.4|765.4|764.4|765.5|764.5|765.3|764.3|5
1718342400000|2024-06-14 05:20:00|||||||||13
1718342700000|2024-06-14 05:25:00|765.5|764.5|765.8|764.8|766|765|765.4|764.4|601
1718343000000|2024-06-14 05:30:00|765.9|764.9|766.1|765.1|766.1|765.1|765.9|764.9|2
1718343300000|2024-06-14 05:35:00|766.3|765.3|766.3|765.3|766.5|765.5|766.1|765.1|72
1718343600000|2024-06-14 05:40:00|766.4|765.4|766.1|765.1|766.4|765.4|765.9|764.9|4
1718343900000|2024-06-14 05:45:00|766|765|765.9|764.9|766.1|765.1|765.8|764.8|119
1718344200000|2024-06-14 05:50:00|765.8|764.8|765.6|764.6|765.8|764.8|765.1|764.1|84
1718344500000|2024-06-14 05:55:00|765.5|764.5|765.8|764.8|765.8|764.8|765.4|764.4|16
1718344800000|2024-06-14 06:00:00|765.6|764.6|765.3|764.3|765.8|764.8|765.1|764.1|21
1718345100000|2024-06-14 06:05:00|765.4|764.4|765.1|764.1|765.4|764.4|764.9|763.9|42
1718345400000|2024-06-14 06:10:00|765.4|764.4|765.4|764.4|765.6|764.6|765.4|764.4|45
1718345700000|2024-06-14 06:15:00|765.3|764.3|765.1|764.1|765.4|764.4|764.9|763.9|43
1718346000000|2024-06-14 06:20:00|765.3|764.3|765.6|764.6|765.6|764.6|765.1|764.1|67
1718346300000|2024-06-14 06:25:00|765.4|764.4|765.1|764.1|765.4|764.4|765.1|764.1|43
1718346600000|2024-06-14 06:30:00|765.4|764.4|765.9|764.9|765.9|764.9|765|764|58
1718346900000|2024-06-14 06:35:00|766|765|766|765|766.1|765.1|765.9|764.9|30
1718347200000|2024-06-14 06:40:00|765.9|764.9|765.8|764.8|766.1|765.1|765.6|764.6|70
1718347500000|2024-06-14 06:45:00|765.6|764.6|765.9|764.9|766.1|765.1|765.6|764.6|58
1718347800000|2024-06-14 06:50:00|765.8|764.8|765.6|764.6|765.9|764.9|765.5|764.5|12
1718348100000|2024-06-14 06:55:00|765.5|764.5|766.1|765.1|766.1|765.1|765.3|764.3|253
1718348400000|2024-06-14 07:00:00|766.3|765.3|766.5|765.5|767.6|766.6|766.1|765.1|317
1718348700000|2024-06-14 07:05:00|766.6|765.6|766.6|765.6|767.1|766.1|766.6|765.6|188
1718349000000|2024-06-14 07:10:00|766.8|765.8|766.9|765.9|767.1|766.1|766.6|765.6|337
1718349300000|2024-06-14 07:15:00|766.6|765.6|766.9|765.9|766.9|765.9|766.4|765.4|312
1718349600000|2024-06-14 07:20:00|767.1|766.1|767.1|766.1|767.6|766.6|766.9|765.9|169
1718349900000|2024-06-14 07:25:00|767.4|766.4|767.1|766.1|767.4|766.4|766.6|765.6|242
1718350200000|2024-06-14 07:30:00|766.9|765.9|767.9|766.9|768.1|767.1|766.9|765.9|2060
1718350500000|2024-06-14 07:35:00|767.6|766.6|768.1|767.1|768.1|767.1|767.6|766.6|1064
1718350800000|2024-06-14 07:40:00|767.9|766.9|767.4|766.4|767.9|766.9|767|766|372
1718351100000|2024-06-14 07:45:00|767.3|766.3|766.6|765.6|767.6|766.6|766.6|765.6|385
1718351400000|2024-06-14 07:50:00|766.5|765.5|766.6|765.6|767.1|766.1|766.4|765.4|601
1718351700000|2024-06-14 07:55:00|766.4|765.4|766.8|765.8|766.9|765.9|766.4|765.4|3384
1718352000000|2024-06-14 08:00:00|766.9|765.9|767.4|766.4|768.6|767.6|766.9|765.9|3524
1718352300000|2024-06-14 08:05:00|767.6|766.6|768.9|767.9|768.9|767.9|767.1|766.1|828
1718352600000|2024-06-14 08:10:00|768.6|767.6|768.3|767.3|769.1|768.1|767.1|766.1|1660
1718352900000|2024-06-14 08:15:00|768.1|767.1|766.9|765.9|768.4|767.4|766.9|765.9|1300
1718353200000|2024-06-14 08:20:00|767.1|766.1|767.9|766.9|768.1|767.1|766.9|765.9|548
1718353500000|2024-06-14 08:25:00|768|767|767.9|766.9|768.1|767.1|767.4|766.4|499
1718353800000|2024-06-14 08:30:00|768.1|767.1|769.4|768.4|769.9|768.9|768.1|767.1|1273
1718354100000|2024-06-14 08:35:00|769.1|768.1|769.4|768.4|769.9|768.9|768.9|767.9|1701
1718354400000|2024-06-14 08:40:00|769.1|768.1|768.6|767.6|769.1|768.1|768.6|767.6|1306
1718354700000|2024-06-14 08:45:00|768.9|767.9|769.4|768.4|770.1|769.1|768.9|767.9|2857
1718355000000|2024-06-14 08:50:00|769.6|768.6|771.6|770.6|771.6|770.6|769.5|768.5|766
1718355300000|2024-06-14 08:55:00|771.9|770.9|772.4|771.4|772.6|771.6|771.1|770.1|1658
1718355600000|2024-06-14 09:00:00|772.6|771.6|772.1|771.1|772.9|771.9|771.6|770.6|819
1718355900000|2024-06-14 09:05:00|772.4|771.4|773.1|772.1|773.1|772.1|772.1|771.1|459
1718356200000|2024-06-14 09:10:00|773.4|772.4|774.1|773.1|774.4|773.4|773.1|772.1|886
1718356500000|2024-06-14 09:15:00|774.4|773.4|773.6|772.6|774.4|773.4|773.1|772.1|1023
1718356800000|2024-06-14 09:20:00|773.9|772.9|774.1|773.1|774.1|773.1|773.6|772.6|497
1718357100000|2024-06-14 09:25:00|774|773|773.9|772.9|774.1|773.1|773.4|772.4|320
1718357400000|2024-06-14 09:30:00|774.1|773.1|775.4|774.4|775.4|774.4|774.1|773.1|3490
1718357700000|2024-06-14 09:35:00|775.5|774.5|774.8|773.8|775.5|774.5|774.6|773.6|879
1718358000000|2024-06-14 09:40:00|774.6|773.6|773.9|772.9|774.6|773.6|773.4|772.4|795
1718358300000|2024-06-14 09:45:00|774.1|773.1|773.4|772.4|774.3|773.3|773.1|772.1|529
1718358600000|2024-06-14 09:50:00|773.3|772.3|773.4|772.4|773.6|772.6|773|772|971
1718358900000|2024-06-14 09:55:00|773.6|772.6|773.4|772.4|773.6|772.6|773.4|772.4|347
1718359200000|2024-06-14 10:00:00|773.1|772.1|772.4|771.4|773.4|772.4|772.4|771.4|1104
1718359500000|2024-06-14 10:05:00|772.6|771.6|772.1|771.1|772.6|771.6|771.9|770.9|489
1718359800000|2024-06-14 10:10:00|771.9|770.9|772.9|771.9|773.1|772.1|771.4|770.4|6135
1718360100000|2024-06-14 10:15:00|773|772|772.6|771.6|773.1|772.1|772.4|771.4|435
1718360400000|2024-06-14 10:20:00|772.5|771.5|773.1|772.1|773.1|772.1|772.4|771.4|357
1718360700000|2024-06-14 10:25:00|773|772|775.1|774.1|775.1|774.1|773|772|877
1718361000000|2024-06-14 10:30:00|775.4|774.4|774.6|773.6|775.4|774.4|774.4|773.4|396
1718361300000|2024-06-14 10:35:00|774.9|773.9|775.5|774.5|775.6|774.6|774.9|773.9|551
1718361600000|2024-06-14 10:40:00|775.6|774.6|776.1|775.1|776.1|775.1|775.4|774.4|355
1718361900000|2024-06-14 10:45:00|776.4|775.4|775.9|774.9|776.4|775.4|775.4|774.4|849
1718362200000|2024-06-14 10:50:00|776.1|775.1|776.9|775.9|776.9|775.9|776.1|775.1|1190
1718362500000|2024-06-14 10:55:00|776.8|775.8|776.6|775.6|776.9|775.9|776.1|775.1|1479
1718362800000|2024-06-14 11:00:00|776.4|775.4|777.6|776.6|777.9|776.9|775.9|774.9|2850
1718363100000|2024-06-14 11:05:00|777.5|776.5|777.6|776.6|777.9|776.9|776.9|775.9|607
1718363400000|2024-06-14 11:10:00|777.9|776.9|776.9|775.9|777.9|776.9|776.6|775.6|480
1718363700000|2024-06-14 11:15:00|776.6|775.6|776.3|775.3|776.6|775.6|776.1|775.1|166
1718364000000|2024-06-14 11:20:00|776.1|775.1|778.1|777.1|778.1|777.1|776.1|775.1|1510
1718364300000|2024-06-14 11:25:00|778|777|778.1|777.1|778.4|777.4|777.1|776.1|809
1718364600000|2024-06-14 11:30:00|778|777|778.6|777.6|779.1|778.1|778|777|1379
1718364900000|2024-06-14 11:35:00|778.9|777.9|779.1|778.1|779.4|778.4|778.6|777.6|550
1718365200000|2024-06-14 11:40:00|779.4|778.4|779.9|778.9|779.9|778.9|779.3|778.3|962
1718365500000|2024-06-14 11:45:00|779.6|778.6|779.4|778.4|779.8|778.8|779.1|778.1|581
1718365800000|2024-06-14 11:50:00|779.1|778.1|780.4|779.4|780.4|779.4|779.1|778.1|801
1718366100000|2024-06-14 11:55:00|780.5|779.5|780.4|779.4|780.5|779.5|779.9|778.9|802
1718366400000|2024-06-14 12:00:00|780.6|779.6|780.6|779.6|780.6|779.6|779.9|778.9|390
1718366700000|2024-06-14 12:05:00|780.4|779.4|778.1|777.1|780.4|779.4|777.9|776.9|629
1718367000000|2024-06-14 12:10:00|778|777|777.6|776.6|778.4|777.4|777.6|776.6|837
1718367300000|2024-06-14 12:15:00|777.8|776.8|776.4|775.4|777.9|776.9|776.4|775.4|746
1718367600000|2024-06-14 12:20:00|776.6|775.6|775.9|774.9|777.3|776.3|775.9|774.9|616
1718367900000|2024-06-14 12:25:00|776|775|777.4|776.4|777.4|776.4|775.9|774.9|422
1718368200000|2024-06-14 12:30:00|777.3|776.3|777.6|776.6|777.9|776.9|777.1|776.1|390
1718368500000|2024-06-14 12:35:00|777.4|776.4|776.9|775.9|777.8|776.8|776.6|775.6|339
1718368800000|2024-06-14 12:40:00|776.6|775.6|777.6|776.6|777.6|776.6|776.6|775.6|877
1718369100000|2024-06-14 12:45:00|777.5|776.5|779|778|779.1|778.1|777.1|776.1|287
1718369400000|2024-06-14 12:50:00|778.9|777.9|778.6|777.6|779.4|778.4|778.4|777.4|418
1718369700000|2024-06-14 12:55:00|778.8|777.8|777.4|776.4|779.1|778.1|777.4|776.4|323
1718370000000|2024-06-14 13:00:00|777.9|776.9|777.4|776.4|778.9|777.9|777.1|776.1|696
1718370300000|2024-06-14 13:05:00|777.5|776.5|778.9|777.9|779.4|778.4|777.5|776.5|824
1718370600000|2024-06-14 13:10:00|779|778|778.9|777.9|779.4|778.4|778.6|777.6|1144
1718370900000|2024-06-14 13:15:00|778.6|777.6|778.6|777.6|778.9|777.9|777.6|776.6|1508
1718371200000|2024-06-14 13:20:00|778.9|777.9|779.9|778.9|779.9|778.9|778.4|777.4|1126
1718371500000|2024-06-14 13:25:00|780.1|779.1|779.1|778.1|780.4|779.4|779.1|778.1|1222
1718371800000|2024-06-14 13:30:00|779.3|778.3|777.9|776.9|779.3|778.3|777.4|776.4|701
1718372100000|2024-06-14 13:35:00|778|777|778.6|777.6|778.6|777.6|777.4|776.4|977
1718372400000|2024-06-14 13:40:00|778.9|777.9|779.1|778.1|779.6|778.6|778.6|777.6|571
1718372700000|2024-06-14 13:45:00|778.9|777.9|779.6|778.6|779.8|778.8|778.6|777.6|393
1718373000000|2024-06-14 13:50:00|779.4|778.4|778.9|777.9|779.9|778.9|778.6|777.6|430
1718373300000|2024-06-14 13:55:00|779|778|778.1|777.1|779.1|778.1|777.9|776.9|408
1718373600000|2024-06-14 14:00:00|777.9|776.9|777.4|776.4|778.4|777.4|776.9|775.9|581
1718373900000|2024-06-14 14:05:00|777.6|776.6|775.4|774.4|777.6|776.6|775.1|774.1|4170
1718374200000|2024-06-14 14:10:00|775.1|774.1|774.6|773.6|775.9|774.9|774.4|773.4|988
1718374500000|2024-06-14 14:15:00|774.5|773.5|773.3|772.3|774.9|773.9|773.1|772.1|1619
1718374800000|2024-06-14 14:20:00|773.1|772.1|771.4|770.4|773.9|772.9|771.4|770.4|2078
1718375100000|2024-06-14 14:25:00|771.5|770.5|770.9|769.9|771.9|770.9|770.6|769.6|2395
1718375400000|2024-06-14 14:30:00|771.1|770.1|770.1|769.1|771.1|770.1|769.1|768.1|2397
1718375700000|2024-06-14 14:35:00|770|769|768|767|770.4|769.4|767.9|766.9|3413
1718376000000|2024-06-14 14:40:00|767.9|766.9|768.9|767.9|769.6|768.6|767.4|766.4|1510
1718376300000|2024-06-14 14:45:00|769|768|768.6|767.6|769.9|768.9|768.5|767.5|886
1718376600000|2024-06-14 14:50:00|768.8|767.8|767.3|766.3|768.8|767.8|767.1|766.1|1782
1718376900000|2024-06-14 14:55:00|767.1|766.1|766.4|765.4|768|767|765.9|764.9|2454
1718377200000|2024-06-14 15:00:00|766.3|765.3|764.1|763.1|766.4|765.4|764.1|763.1|4328
1718377500000|2024-06-14 15:05:00|764.4|763.4|762.6|761.6|764.4|763.4|762.6|761.6|1356
1718377800000|2024-06-14 15:10:00|762.9|761.9|762.6|761.6|764|763|762.6|761.6|1620
1718378100000|2024-06-14 15:15:00|762.8|761.8|762.6|761.6|763.1|762.1|761.6|760.6|1066
1718378400000|2024-06-14 15:20:00|762.5|761.5|763.4|762.4|763.4|762.4|761.1|760.1|1375
1718378700000|2024-06-14 15:25:00|763.3|762.3|762.9|761.9|763.6|762.6|761.1|760.1|3968
1718379000000|2024-06-14 15:30:00|762.6|761.6|763.4|762.4|763.4|762.4|760.6|759.6|3554
1718379300000|2024-06-14 15:35:00|763.1|762.1|762.6|761.6|763.4|762.4|761.9|760.9|754
1718379600000|2024-06-14 15:40:00|762.4|761.4|761.9|760.9|762.9|761.9|761.9|760.9|689
1718379900000|2024-06-14 15:45:00|762.1|761.1|763.9|762.9|764.1|763.1|761.9|760.9|701
1718380200000|2024-06-14 15:50:00|764|763|763.3|762.3|764.4|763.4|762.9|761.9|851
1718380500000|2024-06-14 15:55:00|763.1|762.1|763.4|762.4|763.6|762.6|762.1|761.1|297
1718380800000|2024-06-14 16:00:00|763.5|762.5|762.9|761.9|763.6|762.6|762.4|761.4|611
1718381100000|2024-06-14 16:05:00|762.8|761.8|762.5|761.5|763.1|762.1|762.3|761.3|259
1718381400000|2024-06-14 16:10:00|762.6|761.6|762.5|761.5|763.3|762.3|762.4|761.4|392
1718381700000|2024-06-14 16:15:00|762.6|761.6|762.6|761.6|763|762|762.1|761.1|339
1718382000000|2024-06-14 16:20:00|762.8|761.8|763.1|762.1|763.4|762.4|762.4|761.4|244
1718382300000|2024-06-14 16:25:00|763|762|762.6|761.6|763.1|762.1|762.4|761.4|199
1718382600000|2024-06-14 16:30:00|762.8|761.8|763.3|762.3|763.6|762.6|762.4|761.4|243
1718382900000|2024-06-14 16:35:00|763.4|762.4|763.9|762.9|763.9|762.9|763|762|287
1718383200000|2024-06-14 16:40:00|764.1|763.1|764.4|763.4|764.5|763.5|763.5|762.5|310
1718383500000|2024-06-14 16:45:00|764.3|763.3|764.6|763.6|764.6|763.6|763.9|762.9|360
1718383800000|2024-06-14 16:50:00|764.4|763.4|764.4|763.4|764.9|763.9|764.1|763.1|537
1718384100000|2024-06-14 16:55:00|764.3|763.3|764.6|763.6|764.6|763.6|764.3|763.3|185
1718384400000|2024-06-14 17:00:00|764.4|763.4|765.6|764.6|765.6|764.6|764.1|763.1|1704
1718384700000|2024-06-14 17:05:00|765.4|764.4|766.9|765.9|766.9|765.9|765.1|764.1|384
1718385000000|2024-06-14 17:10:00|766.8|765.8|766.1|765.1|766.9|765.9|765.8|764.8|248
1718385300000|2024-06-14 17:15:00|766|765|766.4|765.4|766.6|765.6|765.8|764.8|204
1718385600000|2024-06-14 17:20:00|766.3|765.3|765.6|764.6|766.4|765.4|765.6|764.6|293
1718385900000|2024-06-14 17:25:00|765.8|764.8|765.9|764.9|766.6|765.6|765.8|764.8|1415
1718386200000|2024-06-14 17:30:00|765.6|764.6|765.6|764.6|765.9|764.9|765.1|764.1|163
1718386500000|2024-06-14 17:35:00|765.8|764.8|766.1|765.1|766.1|765.1|765.4|764.4|257
1718386800000|2024-06-14 17:40:00|765.9|764.9|765.9|764.9|766.4|765.4|765.9|764.9|94
1718387100000|2024-06-14 17:45:00|766.1|765.1|765.4|764.4|766.3|765.3|765.4|764.4|118
1718387400000|2024-06-14 17:50:00|765.1|764.1|763.9|762.9|765.1|764.1|763.5|762.5|731
1718387700000|2024-06-14 17:55:00|763.8|762.8|763.9|762.9|764.4|763.4|763.4|762.4|195
1718388000000|2024-06-14 18:00:00|764.1|763.1|763.1|762.1|764.6|763.6|763.1|762.1|404
1718388300000|2024-06-14 18:05:00|763.4|762.4|762.6|761.6|763.4|762.4|762.4|761.4|585
1718388600000|2024-06-14 18:10:00|762.5|761.5|762.5|761.5|762.9|761.9|762.1|761.1|258
1718388900000|2024-06-14 18:15:00|762.6|761.6|762.4|761.4|762.6|761.6|762.1|761.1|189
1718389200000|2024-06-14 18:20:00|762.6|761.6|762.9|761.9|763.1|762.1|762.1|761.1|292
1718389500000|2024-06-14 18:25:00|762.6|761.6|761.9|760.9|762.9|761.9|761.6|760.6|1333
1718389800000|2024-06-14 18:30:00|762|761|762.1|761.1|762.6|761.6|761.9|760.9|412
1718390100000|2024-06-14 18:35:00|762|761|762.9|761.9|762.9|761.9|762|761|197
1718390400000|2024-06-14 18:40:00|762.8|761.8|762.6|761.6|762.9|761.9|762.4|761.4|446
1718390700000|2024-06-14 18:45:00|762.9|761.9|763.1|762.1|763.1|762.1|762.6|761.6|64
1718391000000|2024-06-14 18:50:00|763.3|762.3|763.1|762.1|763.4|762.4|762.9|761.9|42
1718391300000|2024-06-14 18:55:00|763.4|762.4|763.6|762.6|763.6|762.6|762.9|761.9|97
1718391600000|2024-06-14 19:00:00|763.8|762.8|763.8|762.8|763.9|762.9|763.6|762.6|50
1718391900000|2024-06-14 19:05:00|763.6|762.6|763.9|762.9|763.9|762.9|763.6|762.6|6
1718392200000|2024-06-14 19:10:00|763.6|762.6|763.6|762.6|763.9|762.9|763.6|762.6|12
1718392500000|2024-06-14 19:15:00|763.8|762.8|764.1|763.1|764.1|763.1|763.6|762.6|573
1718392800000|2024-06-14 19:20:00|764|763|763.6|762.6|764.1|763.1|763.6|762.6|40
1718393100000|2024-06-14 19:25:00|763.5|762.5|763.4|762.4|763.6|762.6|763.1|762.1|111
1718393400000|2024-06-14 19:30:00|763.3|762.3|763.4|762.4|763.4|762.4|763.1|762.1|28
1718393700000|2024-06-14 19:35:00|763.1|762.1|763.4|762.4|763.4|762.4|763.1|762.1|19
1718394000000|2024-06-14 19:40:00|763.6|762.6|762.9|761.9|763.6|762.6|762.6|761.6|635
1718394300000|2024-06-14 19:45:00|762.6|761.6|762.4|761.4|762.6|761.6|762.1|761.1|270
1718394600000|2024-06-14 19:50:00|762.5|761.5|762.1|761.1|762.6|761.6|762.1|761.1|231
1718394900000|2024-06-14 19:55:00|762|761|761.9|760.9|762.1|761.1|761.8|760.8|46
1718395200000|2024-06-14 20:00:00|762|761|762|761|762.1|761.1|761.9|760.9|91
1718395500000|2024-06-14 20:05:00|762.1|761.1|762.4|761.4|762.6|761.6|762|761|19
1718395800000|2024-06-14 20:10:00|762.3|761.3|762.3|761.3|762.4|761.4|762.1|761.1|10
1718396100000|2024-06-14 20:15:00|762.1|761.1|761.6|760.6|762.4|761.4|761.4|760.4|24
1718396400000|2024-06-14 20:20:00|761.8|760.8|761.9|760.9|761.9|760.9|761.8|760.8|7
1718396700000|2024-06-14 20:25:00|761.8|760.8|761.9|760.9|762|761|761.8|760.8|13
1718397000000|2024-06-14 20:30:00|761.8|760.8|761.9|760.9|761.9|760.9|761.6|760.6|75
1718397300000|2024-06-14 20:35:00|||||||||2
1718397600000|2024-06-14 20:40:00|761.8|760.8|762.1|761.1|762.4|761.4|761.8|760.8|18
1718397900000|2024-06-14 20:45:00|762.3|761.3|762.4|761.4|762.4|761.4|762.1|761.1|8
1718398200000|2024-06-14 20:50:00|762.3|761.3|762.3|761.3|762.6|761.6|762.3|761.3|35
1718398500000|2024-06-14 20:55:00|762.4|761.4|761.8|760.8|762.4|761.4|761.8|760.8|61
1718575200000|2024-06-16 22:00:00|762|761|761.4|760.4|762|761|760.4|759.4|80
1718575500000|2024-06-16 22:05:00|761.5|760.5|761.6|760.6|761.6|760.6|761.3|760.3|0
1718575800000|2024-06-16 22:10:00|761.5|760.5|761.4|760.4|761.6|760.6|761.4|760.4|5
1718576100000|2024-06-16 22:15:00|761.6|760.6|762.3|761.3|762.3|761.3|761.4|760.4|3
1718576400000|2024-06-16 22:20:00|762.1|761.1|763.4|762.4|763.6|762.6|762.1|761.1|13
1718576700000|2024-06-16 22:25:00|763.6|762.6|763.5|762.5|763.8|762.8|763.5|762.5|8
1718577000000|2024-06-16 22:30:00|763.6|762.6|763|762|763.6|762.6|762.6|761.6|6
1718577300000|2024-06-16 22:35:00|762.8|761.8|763|762|763|762|762.8|761.8|0
1718577600000|2024-06-16 22:40:00|762.9|761.9|762.8|761.8|762.9|761.9|762.8|761.8|0
1718577900000|2024-06-16 22:45:00|762.9|761.9|763|762|763.1|762.1|762.8|761.8|3
1718578200000|2024-06-16 22:50:00|763.1|762.1|763.1|762.1|763.1|762.1|763|762|0
1718578500000|2024-06-16 22:55:00|763|762|763.1|762.1|763.1|762.1|763|762|95
1718578800000|2024-06-16 23:00:00|763|762|762.6|761.6|763.1|762.1|762.5|761.5|2
1718579100000|2024-06-16 23:05:00|762.8|761.8|762.5|761.5|762.9|761.9|762.5|761.5|0
1718579700000|2024-06-16 23:15:00|762.6|761.6|762.6|761.6|762.6|761.6|762.3|761.3|1
1718580000000|2024-06-16 23:20:00|762.5|761.5|762.6|761.6|762.6|761.6|762.5|761.5|1
1718580300000|2024-06-16 23:25:00|762.5|761.5|762.4|761.4|762.5|761.5|762.4|761.4|0
1718580600000|2024-06-16 23:30:00|762.3|761.3|762.3|761.3|762.3|761.3|762.3|761.3|1
1718580900000|2024-06-16 23:35:00|762.4|761.4|762.3|761.3|762.4|761.4|762.3|761.3|1
1718581200000|2024-06-16 23:40:00|762.1|761.1|762.1|761.1|762.1|761.1|762|761|3
1718581500000|2024-06-16 23:45:00|762|761|762|761|762.1|761.1|761.9|760.9|3
1718581800000|2024-06-16 23:50:00|762.1|761.1|762.1|761.1|762.1|761.1|762|761|1
1718582100000|2024-06-16 23:55:00|762|761|762.1|761.1|762.1|761.1|762|761|3
1718582400000|2024-06-17 00:00:00|762.3|761.3|762.1|761.1|762.3|761.3|761.9|760.9|9
1718582700000|2024-06-17 00:05:00|762|761|761.3|760.3|762.1|761.1|761.1|760.1|70
1718583000000|2024-06-17 00:10:00|761.1|760.1|761|760|761.5|760.5|760.8|759.8|154
1718583300000|2024-06-17 00:15:00|761.1|760.1|760.9|759.9|761.1|760.1|760.8|759.8|21
1718583600000|2024-06-17 00:20:00|761|760|761.4|760.4|761.4|760.4|760.9|759.9|6
1718583900000|2024-06-17 00:25:00|761.3|760.3|761.3|760.3|761.4|760.4|761.1|760.1|15
1718584200000|2024-06-17 00:30:00|761.4|760.4|761.8|760.8|761.9|760.9|761.4|760.4|6
1718584500000|2024-06-17 00:35:00|761.9|760.9|761.9|760.9|762|761|761.8|760.8|8
1718584800000|2024-06-17 00:40:00|762|761|762.1|761.1|762.1|761.1|761.8|760.8|4
1718585100000|2024-06-17 00:45:00|762|761|762.1|761.1|762.1|761.1|761.9|760.9|5
1718585400000|2024-06-17 00:50:00|762.3|761.3|762.6|761.6|762.6|761.6|761.8|760.8|64
1718585700000|2024-06-17 00:55:00|762.5|761.5|762.4|761.4|762.8|761.8|762.3|761.3|162
1718586000000|2024-06-17 01:00:00|762.3|761.3|761.1|760.1|762.3|761.3|759.8|758.8|87
1718586300000|2024-06-17 01:05:00|761.3|760.3|761.1|760.1|761.3|760.3|760.3|759.3|28
1718586600000|2024-06-17 01:10:00|761|760|761.1|760.1|761.5|760.5|761|760|3
1718586900000|2024-06-17 01:15:00|761.3|760.3|762|761|762.1|761.1|761.3|760.3|4
1718587200000|2024-06-17 01:20:00|761.9|760.9|761|760|762|761|760.9|759.9|6
1718587500000|2024-06-17 01:25:00|761.1|760.1|761.1|760.1|761.4|760.4|761|760|6
1718587800000|2024-06-17 01:30:00|761.3|760.3|761.5|760.5|761.6|760.6|761|760|4
1718588100000|2024-06-17 01:35:00|761.6|760.6|761.9|760.9|761.9|760.9|761.4|760.4|34
1718588400000|2024-06-17 01:40:00|761.8|760.8|761.4|760.4|762|761|761.4|760.4|13
1718588700000|2024-06-17 01:45:00|761.3|760.3|761.9|760.9|762|761|761.3|760.3|3
1718589000000|2024-06-17 01:50:00|761.8|760.8|761.4|760.4|762.1|761.1|761.4|760.4|6
1718589300000|2024-06-17 01:55:00|761.5|760.5|762.1|761.1|762.1|761.1|761.5|760.5|10
1718589600000|2024-06-17 02:00:00|762|761|761.5|760.5|762.1|761.1|761.4|760.4|7
1718589900000|2024-06-17 02:05:00|761.4|760.4|761.1|760.1|761.8|760.8|761|760|1
1718590200000|2024-06-17 02:10:00|761.3|760.3|761.3|760.3|761.3|760.3|761.1|760.1|4
1718590500000|2024-06-17 02:15:00|761.1|760.1|761.1|760.1|761.3|760.3|760.9|759.9|10
1718590800000|2024-06-17 02:20:00|761.3|760.3|761|760|761.3|760.3|761|760|1
1718591100000|2024-06-17 02:25:00|761.1|760.1|760.9|759.9|761.1|760.1|760.8|759.8|5
1718591400000|2024-06-17 02:30:00|761|760|761.3|760.3|761.4|760.4|760.9|759.9|8
1718591700000|2024-06-17 02:35:00|761.1|760.1|761.4|760.4|761.4|760.4|760.6|759.6|5
1718592000000|2024-06-17 02:40:00|761.3|760.3|760.9|759.9|761.4|760.4|760.9|759.9|6
1718592300000|2024-06-17 02:45:00|760.6|759.6|761|760|761|760|760.4|759.4|17
1718592600000|2024-06-17 02:50:00|761.1|760.1|760.6|759.6|761.1|760.1|760.6|759.6|9
1718592900000|2024-06-17 02:55:00|760.9|759.9|760.6|759.6|760.9|759.9|760.5|759.5|8
1718593200000|2024-06-17 03:00:00|760.5|759.5|760.4|759.4|760.5|759.5|759.9|758.9|27
1718593500000|2024-06-17 03:05:00|760.3|759.3|759.6|758.6|760.4|759.4|759.6|758.6|19
1718593800000|2024-06-17 03:10:00|759.9|758.9|759.6|758.6|760|759|759.6|758.6|7
1718594100000|2024-06-17 03:15:00|759.8|758.8|759.6|758.6|759.8|758.8|759.6|758.6|4
1718594400000|2024-06-17 03:20:00|759.8|758.8|759.6|758.6|759.9|758.9|759.6|758.6|4
1718594700000|2024-06-17 03:25:00|759.8|758.8|759.6|758.6|759.8|758.8|759.4|758.4|21
1718595000000|2024-06-17 03:30:00|759.5|758.5|759.4|758.4|759.6|758.6|759.4|758.4|2
1718595300000|2024-06-17 03:35:00|759.5|758.5|759.6|758.6|759.6|758.6|759.4|758.4|11
1718595600000|2024-06-17 03:40:00|759.5|758.5|759.3|758.3|759.5|758.5|759.1|758.1|21
1718595900000|2024-06-17 03:45:00|759.4|758.4|759.5|758.5|759.5|758.5|759.4|758.4|11
1718596200000|2024-06-17 03:50:00|759.4|758.4|759.9|758.9|759.9|758.9|759.4|758.4|1
1718596500000|2024-06-17 03:55:00|759.8|758.8|759.5|758.5|759.9|758.9|759.5|758.5|2
1718596800000|2024-06-17 04:00:00|759.6|758.6|759.5|758.5|759.8|758.8|759.4|758.4|31
1718597100000|2024-06-17 04:05:00|759.6|758.6|759.5|758.5|759.8|758.8|759.5|758.5|2
1718597400000|2024-06-17 04:10:00|759.6|758.6|759.3|758.3|759.6|758.6|759.3|758.3|1
1718597700000|2024-06-17 04:15:00|759.4|758.4|759.6|758.6|759.6|758.6|759.4|758.4|3
1718598000000|2024-06-17 04:20:00|||||||||6
1718598300000|2024-06-17 04:25:00|759.5|758.5|759.9|758.9|760.1|759.1|759.5|758.5|13
1718598600000|2024-06-17 04:30:00|759.8|758.8|759.6|758.6|759.9|758.9|759.6|758.6|4
1718598900000|2024-06-17 04:35:00|759.8|758.8|759.8|758.8|759.9|758.9|759.6|758.6|5
1718599200000|2024-06-17 04:40:00|759.9|758.9|760.4|759.4|760.4|759.4|759.8|758.8|1
1718599500000|2024-06-17 04:45:00|760.3|759.3|759.8|758.8|760.3|759.3|759.6|758.6|12
1718599800000|2024-06-17 04:50:00|759.9|758.9|759.9|758.9|760|759|759.6|758.6|0
1718600100000|2024-06-17 04:55:00|759.8|758.8|759.9|758.9|759.9|758.9|759.8|758.8|3
1718600400000|2024-06-17 05:00:00|760|759|760|759|760.1|759.1|759.9|758.9|2
1718600700000|2024-06-17 05:05:00|759.9|758.9|759.6|758.6|760|759|759.6|758.6|8
1718601000000|2024-06-17 05:10:00|759.9|758.9|759.8|758.8|759.9|758.9|759.6|758.6|5
1718601300000|2024-06-17 05:15:00|759.6|758.6|759.6|758.6|759.9|758.9|759.5|758.5|16
1718601600000|2024-06-17 05:20:00|759.5|758.5|760.1|759.1|760.1|759.1|759.5|758.5|27
1718601900000|2024-06-17 05:25:00|760|759|759.9|758.9|760.1|759.1|759.8|758.8|62
1718602200000|2024-06-17 05:30:00|759.8|758.8|759.4|758.4|759.9|758.9|759.3|758.3|26
1718602500000|2024-06-17 05:35:00|759.3|758.3|759.4|758.4|759.6|758.6|759.3|758.3|36
1718602800000|2024-06-17 05:40:00|759.6|758.6|759.5|758.5|759.6|758.6|759.4|758.4|22
1718603100000|2024-06-17 05:45:00|759.4|758.4|759.4|758.4|759.4|758.4|759.3|758.3|0
1718603400000|2024-06-17 05:50:00|759.3|758.3|758.9|757.9|759.4|758.4|758.6|757.6|55
1718603700000|2024-06-17 05:55:00|758.8|757.8|759.6|758.6|759.6|758.6|758.8|757.8|25
1718604000000|2024-06-17 06:00:00|759.9|758.9|759.5|758.5|759.9|758.9|759.4|758.4|27
1718604300000|2024-06-17 06:05:00|759.4|758.4|759.5|758.5|759.6|758.6|759.4|758.4|23
1718604600000|2024-06-17 06:10:00|759.4|758.4|759.9|758.9|760|759|759.1|758.1|25
1718604900000|2024-06-17 06:15:00|760.1|759.1|759.5|758.5|760.1|759.1|759.4|758.4|29
1718605200000|2024-06-17 06:20:00|759.4|758.4|759.4|758.4|759.8|758.8|759.3|758.3|15
1718605500000|2024-06-17 06:25:00|759.5|758.5|759.4|758.4|759.6|758.6|759.4|758.4|27
1718605800000|2024-06-17 06:30:00|759.6|758.6|759.8|758.8|759.9|758.9|759.5|758.5|49
1718606100000|2024-06-17 06:35:00|759.6|758.6|758.9|757.9|759.8|758.8|758.9|757.9|102
1718606400000|2024-06-17 06:40:00|758.8|757.8|758.9|757.9|758.9|757.9|758.4|757.4|113
1718606700000|2024-06-17 06:45:00|759.1|758.1|758.6|757.6|759.1|758.1|758.6|757.6|63
1718607000000|2024-06-17 06:50:00|758.4|757.4|758.1|757.1|758.4|757.4|757.9|756.9|33
1718607300000|2024-06-17 06:55:00|758.3|757.3|758.5|757.5|758.8|757.8|758.1|757.1|68
1718607600000|2024-06-17 07:00:00|758.6|757.6|759.9|758.9|760.1|759.1|758.4|757.4|164
1718607900000|2024-06-17 07:05:00|760.1|759.1|760.9|759.9|761.1|760.1|759.9|758.9|144
1718608200000|2024-06-17 07:10:00|761|760|761.9|760.9|762.1|761.1|761|760|134
1718608500000|2024-06-17 07:15:00|762.1|761.1|762.9|761.9|763.1|762.1|761.9|760.9|1294
1718608800000|2024-06-17 07:20:00|762.6|761.6|763.4|762.4|763.6|762.6|762.6|761.6|255
1718609100000|2024-06-17 07:25:00|763.3|762.3|763.4|762.4|763.5|762.5|763.1|762.1|159
1718609400000|2024-06-17 07:30:00|763.3|762.3|762.9|761.9|763.6|762.6|762.9|761.9|616
1718609700000|2024-06-17 07:35:00|763|762|762.4|761.4|763.1|762.1|762.4|761.4|130
1718610000000|2024-06-17 07:40:00|762.3|761.3|762.9|761.9|762.9|761.9|762.1|761.1|116
1718610300000|2024-06-17 07:45:00|762.6|761.6|763.1|762.1|763.1|762.1|762.4|761.4|85
1718610600000|2024-06-17 07:50:00|762.9|761.9|763.1|762.1|763.6|762.6|762.9|761.9|94
1718610900000|2024-06-17 07:55:00|762.9|761.9|762.6|761.6|762.9|761.9|762.4|761.4|143
1718611200000|2024-06-17 08:00:00|762.9|761.9|762.6|761.6|763.4|762.4|762.6|761.6|383
1718611500000|2024-06-17 08:05:00|762.8|761.8|764.1|763.1|764.4|763.4|762.6|761.6|241
1718611800000|2024-06-17 08:10:00|764.4|763.4|764.4|763.4|764.6|763.6|763.6|762.6|297
1718612100000|2024-06-17 08:15:00|764.6|763.6|764.1|763.1|764.6|763.6|763.9|762.9|165
1718612400000|2024-06-17 08:20:00|764|763|764.6|763.6|765|764|763.9|762.9|105
1718612700000|2024-06-17 08:25:00|764.5|763.5|764.9|763.9|765.4|764.4|763.9|762.9|468
1718613000000|2024-06-17 08:30:00|765.1|764.1|764.9|763.9|766.1|765.1|764.9|763.9|1121
1718613300000|2024-06-17 08:35:00|764.6|763.6|764.9|763.9|765.1|764.1|764.1|763.1|170
1718613600000|2024-06-17 08:40:00|765|764|764.4|763.4|765|764|763.6|762.6|193
1718613900000|2024-06-17 08:45:00|764.1|763.1|765.4|764.4|765.4|764.4|764.1|763.1|220
1718614200000|2024-06-17 08:50:00|765.3|764.3|765.6|764.6|766.1|765.1|765.1|764.1|198
1718614500000|2024-06-17 08:55:00|765.8|764.8|765.6|764.6|766.1|765.1|765.4|764.4|180
1718614800000|2024-06-17 09:00:00|765.9|764.9|765.9|764.9|765.9|764.9|764.9|763.9|651
1718615100000|2024-06-17 09:05:00|765.6|764.6|766.1|765.1|766.3|765.3|765.4|764.4|154
1718615400000|2024-06-17 09:10:00|766|765|765.9|764.9|766.4|765.4|765.6|764.6|137
1718615700000|2024-06-17 09:15:00|765.6|764.6|765.4|764.4|765.9|764.9|765.1|764.1|227
1718616000000|2024-06-17 09:20:00|765.6|764.6|765.4|764.4|765.8|764.8|764.9|763.9|109
1718616300000|2024-06-17 09:25:00|765.5|764.5|764.6|763.6|765.6|764.6|764.4|763.4|1678
1718616600000|2024-06-17 09:30:00|764.8|763.8|765.1|764.1|765.4|764.4|764.4|763.4|182
1718616900000|2024-06-17 09:35:00|765.3|764.3|764.1|763.1|765.4|764.4|764.1|763.1|73
1718617200000|2024-06-17 09:40:00|763.9|762.9|763.9|762.9|764.4|763.4|763.9|762.9|194
1718617500000|2024-06-17 09:45:00|763.6|762.6|762.9|761.9|763.9|762.9|762.1|761.1|708
1718617800000|2024-06-17 09:50:00|763|762|763.4|762.4|763.6|762.6|762.9|761.9|216
1718618100000|2024-06-17 09:55:00|763.1|762.1|762.8|761.8|763.3|762.3|762.8|761.8|71
1718618400000|2024-06-17 10:00:00|762.6|761.6|762.6|761.6|763.4|762.4|762.6|761.6|284
1718618700000|2024-06-17 10:05:00|762.8|761.8|763.1|762.1|763.1|762.1|762.6|761.6|134
1718619000000|2024-06-17 10:10:00|762.9|761.9|762.4|761.4|763.1|762.1|762.1|761.1|111
1718619300000|2024-06-17 10:15:00|762.5|761.5|762.1|761.1|762.6|761.6|762.1|761.1|261
1718619600000|2024-06-17 10:20:00|762.4|761.4|762.9|761.9|762.9|761.9|762.4|761.4|178
1718619900000|2024-06-17 10:25:00|762.8|761.8|762.8|761.8|762.9|761.9|762.6|761.6|86
1718620200000|2024-06-17 10:30:00|762.6|761.6|762.6|761.6|762.9|761.9|762.4|761.4|105
1718620500000|2024-06-17 10:35:00|762.9|761.9|763.6|762.6|763.6|762.6|762.6|761.6|257
1718620800000|2024-06-17 10:40:00|763.4|762.4|763.4|762.4|763.4|762.4|763.1|762.1|90
1718621100000|2024-06-17 10:45:00|763.3|762.3|763.4|762.4|763.4|762.4|763.1|762.1|151
1718621400000|2024-06-17 10:50:00|763.3|762.3|762.9|761.9|763.4|762.4|762.8|761.8|279
1718621700000|2024-06-17 10:55:00|762.8|761.8|762.6|761.6|762.9|761.9|762.6|761.6|126
1718622000000|2024-06-17 11:00:00|762.4|761.4|763.1|762.1|763.6|762.6|762.1|761.1|191
1718622300000|2024-06-17 11:05:00|763.3|762.3|762.9|761.9|763.6|762.6|762.9|761.9|182
1718622600000|2024-06-17 11:10:00|763|762|763.1|762.1|763.1|762.1|762.9|761.9|50
1718622900000|2024-06-17 11:15:00|763|762|763.4|762.4|763.4|762.4|763|762|108
1718623200000|2024-06-17 11:20:00|763.6|762.6|764.1|763.1|764.3|763.3|763.4|762.4|108
1718623500000|2024-06-17 11:25:00|764.3|763.3|764.9|763.9|764.9|763.9|763.9|762.9|110
1718623800000|2024-06-17 11:30:00|764.8|763.8|764.6|763.6|765|764|764.6|763.6|82
1718624100000|2024-06-17 11:35:00|764.9|763.9|764.9|763.9|765.1|764.1|764.6|763.6|170
1718624400000|2024-06-17 11:40:00|765.1|764.1|765.1|764.1|765.1|764.1|764.9|763.9|81
1718624700000|2024-06-17 11:45:00|765.3|764.3|765.1|764.1|765.4|764.4|764.9|763.9|244
1718625000000|2024-06-17 11:50:00|764.9|763.9|765.1|764.1|765.4|764.4|764.6|763.6|58
1718625300000|2024-06-17 11:55:00|765.3|764.3|764.9|763.9|765.4|764.4|764.9|763.9|99
1718625600000|2024-06-17 12:00:00|765.1|764.1|763.9|762.9|765.1|764.1|763.8|762.8|218
1718625900000|2024-06-17 12:05:00|764|763|764.1|763.1|764.4|763.4|763.6|762.6|135
1718626200000|2024-06-17 12:10:00|764.4|763.4|765.4|764.4|765.4|764.4|764.4|763.4|348
1718626500000|2024-06-17 12:15:00|765.3|764.3|765.4|764.4|765.6|764.6|765.1|764.1|175
1718626800000|2024-06-17 12:20:00|765.1|764.1|765.1|764.1|765.4|764.4|764.9|763.9|268
1718627100000|2024-06-17 12:25:00|765.4|764.4|765.8|764.8|766.1|765.1|765.3|764.3|255
1718627400000|2024-06-17 12:30:00|765.9|764.9|764.6|763.6|766.1|765.1|764.4|763.4|259
1718627700000|2024-06-17 12:35:00|764.4|763.4|763.9|762.9|764.9|763.9|763.9|762.9|262
1718628000000|2024-06-17 12:40:00|763.8|762.8|764.1|763.1|764.4|763.4|763.8|762.8|490
1718628300000|2024-06-17 12:45:00|764.4|763.4|764.4|763.4|764.9|763.9|764.4|763.4|586
1718628600000|2024-06-17 12:50:00|764|763|763.9|762.9|764.4|763.4|763.6|762.6|586
1718628900000|2024-06-17 12:55:00|763.6|762.6|762.9|761.9|763.9|762.9|762.9|761.9|755
1718629200000|2024-06-17 13:00:00|763.1|762.1|762.9|761.9|763.9|762.9|762.9|761.9|503
1718629500000|2024-06-17 13:05:00|762.6|761.6|761.6|760.6|762.9|761.9|761.5|760.5|525
1718629800000|2024-06-17 13:10:00|761.4|760.4|764.1|763.1|764.9|763.9|761.4|760.4|402
1718630100000|2024-06-17 13:15:00|764.4|763.4|765.9|764.9|765.9|764.9|764.1|763.1|635
1718630400000|2024-06-17 13:20:00|765.6|764.6|766.4|765.4|766.4|765.4|765.4|764.4|268
1718630700000|2024-06-17 13:25:00|766.6|765.6|767.3|766.3|767.6|766.6|766.6|765.6|493
1718631000000|2024-06-17 13:30:00|767.1|766.1|768.9|767.9|768.9|767.9|766.9|765.9|1022
1718631300000|2024-06-17 13:35:00|769.1|768.1|768.8|767.8|769.1|768.1|768.1|767.1|557
1718631600000|2024-06-17 13:40:00|768.9|767.9|769.9|768.9|770.6|769.6|768.6|767.6|669
1718631900000|2024-06-17 13:45:00|770|769|770.1|769.1|770.9|769.9|769.9|768.9|428
1718632200000|2024-06-17 13:50:00|770.4|769.4|770.9|769.9|770.9|769.9|769.6|768.6|342
1718632500000|2024-06-17 13:55:00|771|770|770.4|769.4|771.1|770.1|770.3|769.3|672
1718632800000|2024-06-17 14:00:00|770.6|769.6|770.1|769.1|770.6|769.6|769.4|768.4|372
1718633100000|2024-06-17 14:05:00|770|769|770.1|769.1|770.4|769.4|769.6|768.6|355
1718633400000|2024-06-17 14:10:00|770.4|769.4|769.9|768.9|770.4|769.4|769.6|768.6|238
1718633700000|2024-06-17 14:15:00|770|769|770.9|769.9|770.9|769.9|769.9|768.9|377
1718634000000|2024-06-17 14:20:00|771.1|770.1|770.9|769.9|771.4|770.4|770.1|769.1|375
1718634300000|2024-06-17 14:25:00|771.1|770.1|771.9|770.9|772.4|771.4|770.6|769.6|2638
1718634600000|2024-06-17 14:30:00|772.1|771.1|772.1|771.1|772.4|771.4|770.9|769.9|1309
1718634900000|2024-06-17 14:35:00|771.9|770.9|771.6|770.6|772.1|771.1|770.9|769.9|2451
1718635200000|2024-06-17 14:40:00|771.9|770.9|771.1|770.1|771.9|770.9|770.6|769.6|611
1718635500000|2024-06-17 14:45:00|770.9|769.9|769.1|768.1|771.1|770.1|769.1|768.1|823
1718635800000|2024-06-17 14:50:00|769.4|768.4|769.1|768.1|769.9|768.9|768.9|767.9|998
1718636100000|2024-06-17 14:55:00|769.3|768.3|769.1|768.1|769.6|768.6|768.6|767.6|2022
1718636400000|2024-06-17 15:00:00|769.4|768.4|770.6|769.6|770.9|769.9|769.1|768.1|908
1718636700000|2024-06-17 15:05:00|770.4|769.4|771.1|770.1|772.1|771.1|769.9|768.9|1989
1718637000000|2024-06-17 15:10:00|771.3|770.3|770.4|769.4|771.6|770.6|770.4|769.4|3214
1718637300000|2024-06-17 15:15:00|770.3|769.3|769.6|768.6|770.4|769.4|769|768|4568
1718637600000|2024-06-17 15:20:00|769.4|768.4|769.4|768.4|769.4|768.4|768.4|767.4|1609
1718637900000|2024-06-17 15:25:00|769.3|768.3|767.6|766.6|769.4|768.4|767.4|766.4|1890
1718638200000|2024-06-17 15:30:00|767.9|766.9|766.9|765.9|767.9|766.9|766.9|765.9|1106
1718638500000|2024-06-17 15:35:00|766.8|765.8|765.6|764.6|767.1|766.1|765.6|764.6|403
1718638800000|2024-06-17 15:40:00|765.9|764.9|765.6|764.6|766.6|765.6|765.1|764.1|762
1718639100000|2024-06-17 15:45:00|765.5|764.5|764.6|763.6|765.6|764.6|763.9|762.9|668
1718639400000|2024-06-17 15:50:00|764.5|763.5|766.6|765.6|766.6|765.6|764.4|763.4|418
1718639700000|2024-06-17 15:55:00|766.5|765.5|765.9|764.9|766.9|765.9|765.6|764.6|238
1718640000000|2024-06-17 16:00:00|766|765|766.6|765.6|766.8|765.8|765.6|764.6|314
1718640300000|2024-06-17 16:05:00|766.8|765.8|767.1|766.1|767.4|766.4|766.6|765.6|118
1718640600000|2024-06-17 16:10:00|766.9|765.9|766.9|765.9|767.6|766.6|766.5|765.5|170
1718640900000|2024-06-17 16:15:00|767.1|766.1|767.4|766.4|767.6|766.6|766.9|765.9|306
1718641200000|2024-06-17 16:20:00|767.1|766.1|767.4|766.4|767.4|766.4|766.9|765.9|128
1718641500000|2024-06-17 16:25:00|767.5|766.5|767.6|766.6|768.1|767.1|767.4|766.4|232
1718641800000|2024-06-17 16:30:00|767.9|766.9|768.3|767.3|768.3|767.3|767.1|766.1|209
1718642100000|2024-06-17 16:35:00|768.1|767.1|768.6|767.6|768.6|767.6|767.9|766.9|135
1718642400000|2024-06-17 16:40:00|768.4|767.4|768.6|767.6|768.9|767.9|768|767|438
1718642700000|2024-06-17 16:45:00|768.9|767.9|768.9|767.9|768.9|767.9|768.1|767.1|570
1718643000000|2024-06-17 16:50:00|768.8|767.8|768.9|767.9|769.4|768.4|768.6|767.6|226
1718643300000|2024-06-17 16:55:00|768.8|767.8|769.1|768.1|769.4|768.4|768.6|767.6|126
1718643600000|2024-06-17 17:00:00|769|768|769.6|768.6|769.6|768.6|768.9|767.9|352
1718643900000|2024-06-17 17:05:00|769.8|768.8|768.6|767.6|770.1|769.1|768.4|767.4|99
1718644200000|2024-06-17 17:10:00|768.5|767.5|768.1|767.1|768.6|767.6|767.6|766.6|391
1718644500000|2024-06-17 17:15:00|768.4|767.4|768.6|767.6|768.9|767.9|768.4|767.4|136
1718644800000|2024-06-17 17:20:00|768.4|767.4|768.4|767.4|768.6|767.6|768.3|767.3|91
1718645100000|2024-06-17 17:25:00|768.5|767.5|768.9|767.9|769.1|768.1|768.4|767.4|89
1718645400000|2024-06-17 17:30:00|769|768|768.8|767.8|769.1|768.1|768.4|767.4|96
1718645700000|2024-06-17 17:35:00|768.9|767.9|768.9|767.9|769.4|768.4|768.6|767.6|87
1718646000000|2024-06-17 17:40:00|768.8|767.8|768.6|767.6|769.1|768.1|767.9|766.9|89
1718646300000|2024-06-17 17:45:00|768.4|767.4|768.9|767.9|768.9|767.9|768.1|767.1|78
1718646600000|2024-06-17 17:50:00|768.8|767.8|769.1|768.1|769.6|768.6|768.8|767.8|145
1718646900000|2024-06-17 17:55:00|769.4|768.4|769.6|768.6|769.9|768.9|769.1|768.1|118
1718647200000|2024-06-17 18:00:00|769.4|768.4|769.1|768.1|769.6|768.6|768.9|767.9|165
1718647500000|2024-06-17 18:05:00|768.9|767.9|768.3|767.3|769.1|768.1|768.1|767.1|344
1718647800000|2024-06-17 18:10:00|768.1|767.1|768.4|767.4|768.6|767.6|767.9|766.9|306
1718648100000|2024-06-17 18:15:00|768.6|767.6|768.4|767.4|769.1|768.1|768|767|375
1718648400000|2024-06-17 18:20:00|768.3|767.3|768.4|767.4|768.6|767.6|767.9|766.9|382
1718648700000|2024-06-17 18:25:00|768.5|767.5|769.1|768.1|769.9|768.9|768.4|767.4|2890
1718649000000|2024-06-17 18:30:00|769.3|768.3|769.9|768.9|769.9|768.9|769.1|768.1|372
1718649300000|2024-06-17 18:35:00|770|769|770.6|769.6|770.6|769.6|770|769|1597
1718649600000|2024-06-17 18:40:00|770.5|769.5|770.3|769.3|770.5|769.5|770.1|769.1|524
1718649900000|2024-06-17 18:45:00|770.1|769.1|770.4|769.4|770.4|769.4|769.9|768.9|224
1718650200000|2024-06-17 18:50:00|770.1|769.1|769.9|768.9|770.1|769.1|769.9|768.9|40
1718650500000|2024-06-17 18:55:00|770.1|769.1|770|769|770.4|769.4|769.9|768.9|127
1718650800000|2024-06-17 19:00:00|770.1|769.1|769.9|768.9|770.1|769.1|769.6|768.6|50
1718651100000|2024-06-17 19:05:00|769.8|768.8|770.1|769.1|770.1|769.1|769.8|768.8|41
1718651400000|2024-06-17 19:10:00|770.3|769.3|770.4|769.4|770.5|769.5|770.1|769.1|39
1718651700000|2024-06-17 19:15:00|770.5|769.5|770.4|769.4|770.5|769.5|770.4|769.4|34
1718652000000|2024-06-17 19:20:00|770.6|769.6|770.6|769.6|770.6|769.6|770.4|769.4|37
1718652300000|2024-06-17 19:25:00|770.5|769.5|770.9|769.9|770.9|769.9|770.5|769.5|91
1718652600000|2024-06-17 19:30:00|770.8|769.8|770.5|769.5|770.9|769.9|770.4|769.4|63
1718652900000|2024-06-17 19:35:00|770.4|769.4|770.4|769.4|770.6|769.6|770.1|769.1|45
1718653200000|2024-06-17 19:40:00|770.3|769.3|770.1|769.1|770.4|769.4|770.1|769.1|11
1718653500000|2024-06-17 19:45:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|36
1718653800000|2024-06-17 19:50:00|770.6|769.6|770.1|769.1|770.6|769.6|770.1|769.1|53
1718654100000|2024-06-17 19:55:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|32
1718654400000|2024-06-17 20:00:00|770.1|769.1|770.4|769.4|770.4|769.4|770.1|769.1|137
1718654700000|2024-06-17 20:05:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|24
1718655000000|2024-06-17 20:10:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|20
1718655300000|2024-06-17 20:15:00|770.5|769.5|770.3|769.3|770.5|769.5|770.3|769.3|21
1718655600000|2024-06-17 20:20:00|770.4|769.4|770.3|769.3|770.4|769.4|770|769|29
1718655900000|2024-06-17 20:25:00|770.4|769.4|769.9|768.9|770.4|769.4|769.9|768.9|25
1718656200000|2024-06-17 20:30:00|770|769|770.1|769.1|770.1|769.1|769.9|768.9|44
1718656500000|2024-06-17 20:35:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|15
1718656800000|2024-06-17 20:40:00|770.3|769.3|770.8|769.8|770.9|769.9|770.3|769.3|33
1718657100000|2024-06-17 20:45:00|770.6|769.6|771|770|771|770|770.5|769.5|52
1718657400000|2024-06-17 20:50:00|770.9|769.9|771.4|770.4|771.6|770.6|770.9|769.9|65
1718657700000|2024-06-17 20:55:00|771.5|770.5|771.1|770.1|771.5|770.5|771|770|36
1718658000000|2024-06-17 21:00:00|771.8|768.8|770.8|767.8|771.9|768.9|770.8|767.8|0
1718658300000|2024-06-17 21:05:00|771|768|771.3|768.3|771.4|768.4|770.9|767.9|0
1718658600000|2024-06-17 21:10:00|771|768|771|768|771.3|768.3|770.9|767.9|0
1718658900000|2024-06-17 21:15:00|771.1|768.1|771.1|768.1|771.1|768.1|771|768|8
1718659200000|2024-06-17 21:20:00|771|768|771|768|771.1|768.1|770.9|767.9|0
1718659500000|2024-06-17 21:25:00|771.3|768.3|771.1|768.1|771.3|768.3|771|768|0
1718659800000|2024-06-17 21:30:00|771.3|768.3|771.4|768.4|771.4|768.4|771.1|768.1|0
1718660100000|2024-06-17 21:35:00|771.3|768.3|771.5|768.5|771.5|768.5|771.3|768.3|0
1718660400000|2024-06-17 21:40:00|771.6|768.6|771.4|768.4|771.6|768.6|771.4|768.4|0
1718660700000|2024-06-17 21:45:00|771.3|768.3|771.3|768.3|771.3|768.3|771.3|768.3|0
1718668800000|2024-06-18 00:00:00|770.5|769.5|770.5|769.5|771.5|770.5|770.4|769.4|54
1718669100000|2024-06-18 00:05:00|770.4|769.4|770.1|769.1|770.5|769.5|770|769|3
1718669400000|2024-06-18 00:10:00|769.9|768.9|770.6|769.6|770.8|769.8|769.9|768.9|7
1718669700000|2024-06-18 00:15:00|770.5|769.5|770.4|769.4|770.8|769.8|770.1|769.1|6
1718670000000|2024-06-18 00:20:00|770.5|769.5|770.8|769.8|770.9|769.9|770.5|769.5|3
1718670300000|2024-06-18 00:25:00|770.6|769.6|770.6|769.6|770.6|769.6|770.5|769.5|2
1718670600000|2024-06-18 00:30:00|770.8|769.8|770.8|769.8|770.9|769.9|770.6|769.6|11
1718670900000|2024-06-18 00:35:00|770.9|769.9|770.3|769.3|771|770|770.1|769.1|24
1718671200000|2024-06-18 00:40:00|770.1|769.1|770.4|769.4|770.4|769.4|770.1|769.1|0
1718671500000|2024-06-18 00:45:00|770.3|769.3|770.4|769.4|770.6|769.6|770.3|769.3|4
1718671800000|2024-06-18 00:50:00|770.1|769.1|770.1|769.1|770.3|769.3|769.9|768.9|3
1718672100000|2024-06-18 00:55:00|770.3|769.3|770.5|769.5|770.6|769.6|770.1|769.1|0
1718672400000|2024-06-18 01:00:00|770.6|769.6|770.9|769.9|771.4|770.4|770.4|769.4|13
1718672700000|2024-06-18 01:05:00|770.8|769.8|770.6|769.6|770.9|769.9|770.3|769.3|3
1718673000000|2024-06-18 01:10:00|770.5|769.5|770.1|769.1|770.6|769.6|770|769|2
1718673300000|2024-06-18 01:15:00|770.3|769.3|770.3|769.3|770.4|769.4|770.1|769.1|1
1718673600000|2024-06-18 01:20:00|770.1|769.1|770.9|769.9|770.9|769.9|770.1|769.1|4
1718673900000|2024-06-18 01:25:00|770.8|769.8|770.9|769.9|771.1|770.1|770.5|769.5|7
1718674200000|2024-06-18 01:30:00|770.8|769.8|770.3|769.3|770.9|769.9|770.1|769.1|6
1718674500000|2024-06-18 01:35:00|770.1|769.1|770.6|769.6|770.6|769.6|770.1|769.1|2
1718674800000|2024-06-18 01:40:00|770.8|769.8|770|769|770.9|769.9|769.9|768.9|6
1718675100000|2024-06-18 01:45:00|770.1|769.1|770|769|770.4|769.4|769.9|768.9|2
1718675400000|2024-06-18 01:50:00|770.1|769.1|769.6|768.6|770.1|769.1|769.6|768.6|3
1718675700000|2024-06-18 01:55:00|769.8|768.8|770|769|770|769|769.5|768.5|13
1718676000000|2024-06-18 02:00:00|770.3|769.3|770.5|769.5|770.8|769.8|770.1|769.1|51
1718676300000|2024-06-18 02:05:00|770.4|769.4|771|770|771.4|770.4|770.4|769.4|49
1718676600000|2024-06-18 02:10:00|771.1|770.1|771.1|770.1|771.3|770.3|771|770|10
1718676900000|2024-06-18 02:15:00|771|770|770.9|769.9|771.3|770.3|770.9|769.9|0
1718677200000|2024-06-18 02:20:00|770.8|769.8|770.8|769.8|770.9|769.9|770.6|769.6|6
1718677500000|2024-06-18 02:25:00|770.6|769.6|770.4|769.4|770.6|769.6|770.1|769.1|4
1718677800000|2024-06-18 02:30:00|770.3|769.3|770.5|769.5|770.8|769.8|770.3|769.3|3
1718678100000|2024-06-18 02:35:00|770.6|769.6|770.4|769.4|770.6|769.6|770.3|769.3|1
1718678400000|2024-06-18 02:40:00|770.5|769.5|770.3|769.3|770.6|769.6|770.1|769.1|3
1718678700000|2024-06-18 02:45:00|770.4|769.4|770.1|769.1|770.4|769.4|770|769|7
1718679000000|2024-06-18 02:50:00|770|769|769.9|768.9|770.1|769.1|769.9|768.9|1
1718679300000|2024-06-18 02:55:00|769.6|768.6|768.9|767.9|769.6|768.6|768.9|767.9|55
1718679600000|2024-06-18 03:00:00|769|768|768.9|767.9|769.1|768.1|768.9|767.9|4
1718679900000|2024-06-18 03:05:00|769.1|768.1|769|768|769.1|768.1|768.9|767.9|11
1718680200000|2024-06-18 03:10:00|769.1|768.1|769.4|768.4|769.5|768.5|769|768|4
1718680500000|2024-06-18 03:15:00|769.5|768.5|769.3|768.3|769.6|768.6|769.1|768.1|4
1718680800000|2024-06-18 03:20:00|769.4|768.4|769.4|768.4|769.6|768.6|769.3|768.3|11
1718681100000|2024-06-18 03:25:00|769.3|768.3|769.4|768.4|769.4|768.4|769.1|768.1|8
1718681400000|2024-06-18 03:30:00|769.3|768.3|769.1|768.1|769.4|768.4|768.9|767.9|5
1718681700000|2024-06-18 03:35:00|769|768|769.6|768.6|769.6|768.6|769|768|2
1718682000000|2024-06-18 03:40:00|769.4|768.4|769.4|768.4|769.4|768.4|769.4|768.4|3
1718682300000|2024-06-18 03:45:00|769.3|768.3|769.3|768.3|769.5|768.5|769.1|768.1|2
1718682600000|2024-06-18 03:50:00|769.1|768.1|769.1|768.1|769.4|768.4|769.1|768.1|1
1718682900000|2024-06-18 03:55:00|769.3|768.3|769.4|768.4|769.4|768.4|769.3|768.3|5
1718683200000|2024-06-18 04:00:00|769.6|768.6|769.6|768.6|769.6|768.6|769.6|768.6|6
1718683500000|2024-06-18 04:05:00|769.5|768.5|769.6|768.6|769.6|768.6|769.5|768.5|2
1718683800000|2024-06-18 04:10:00|769.4|768.4|769.6|768.6|769.6|768.6|769.4|768.4|4
1718684100000|2024-06-18 04:15:00|769.5|768.5|769.5|768.5|769.6|768.6|769.4|768.4|0
1718684400000|2024-06-18 04:20:00|769.6|768.6|769.4|768.4|769.6|768.6|769.4|768.4|2
1718684700000|2024-06-18 04:25:00|769.5|768.5|769.5|768.5|769.6|768.6|769.5|768.5|0
1718685000000|2024-06-18 04:30:00|769.6|768.6|769.9|768.9|770|769|769.6|768.6|6
1718685300000|2024-06-18 04:35:00|770|769|770.1|769.1|770.3|769.3|769.8|768.8|3
1718685600000|2024-06-18 04:40:00|770|769|769.9|768.9|770.1|769.1|769.9|768.9|1
1718685900000|2024-06-18 04:45:00|769.8|768.8|769.6|768.6|769.8|768.8|769.4|768.4|6
1718686200000|2024-06-18 04:50:00|769.4|768.4|769.4|768.4|769.5|768.5|769.3|768.3|2
1718686500000|2024-06-18 04:55:00|769.3|768.3|769.3|768.3|769.3|768.3|769.1|768.1|6
1718686800000|2024-06-18 05:00:00|769.1|768.1|769.6|768.6|769.6|768.6|769.1|768.1|7
1718687100000|2024-06-18 05:05:00|769.5|768.5|769.6|768.6|769.9|768.9|769.5|768.5|45
1718687400000|2024-06-18 05:10:00|769.8|768.8|769.6|768.6|769.9|768.9|769.6|768.6|9
1718687700000|2024-06-18 05:15:00|769.9|768.9|769.6|768.6|769.9|768.9|769.6|768.6|9
1718688000000|2024-06-18 05:20:00|769.5|768.5|770|769|770|769|769.5|768.5|14
1718688300000|2024-06-18 05:25:00|769.9|768.9|770|769|770.1|769.1|769.9|768.9|8
1718688600000|2024-06-18 05:30:00|770.1|769.1|770.6|769.6|770.6|769.6|770.1|769.1|14
1718688900000|2024-06-18 05:35:00|770.9|769.9|770.6|769.6|770.9|769.9|770.6|769.6|64
1718689200000|2024-06-18 05:40:00|770.8|769.8|770.6|769.6|770.9|769.9|770.6|769.6|202
1718689500000|2024-06-18 05:45:00|770.9|769.9|770.6|769.6|770.9|769.9|770.6|769.6|90
1718689800000|2024-06-18 05:50:00|770.8|769.8|770.4|769.4|770.8|769.8|770.3|769.3|80
1718690100000|2024-06-18 05:55:00|770.5|769.5|770.3|769.3|770.6|769.6|770.3|769.3|12
1718690400000|2024-06-18 06:00:00|770.4|769.4|770.4|769.4|770.8|769.8|770.3|769.3|12
1718690700000|2024-06-18 06:05:00|770.3|769.3|770.1|769.1|770.5|769.5|770.1|769.1|21
1718691000000|2024-06-18 06:10:00|770.3|769.3|769.6|768.6|770.4|769.4|769.6|768.6|8
1718691300000|2024-06-18 06:15:00|769.9|768.9|769.6|768.6|770.1|769.1|769.6|768.6|16
1718691600000|2024-06-18 06:20:00|769.8|768.8|769.5|768.5|769.8|768.8|769.4|768.4|18
1718691900000|2024-06-18 06:25:00|769.4|768.4|769.4|768.4|769.6|768.6|769.3|768.3|15
1718692200000|2024-06-18 06:30:00|769.5|768.5|769.9|768.9|769.9|768.9|769.4|768.4|48
1718692500000|2024-06-18 06:35:00|769.6|768.6|769.1|768.1|769.6|768.6|769.1|768.1|37
1718692800000|2024-06-18 06:40:00|769.3|768.3|769.1|768.1|769.4|768.4|769.1|768.1|29
1718693100000|2024-06-18 06:45:00|769.3|768.3|769.1|768.1|769.6|768.6|768.5|767.5|99
1718693400000|2024-06-18 06:50:00|769.3|768.3|767.9|766.9|769.5|768.5|767.9|766.9|1127
1718693700000|2024-06-18 06:55:00|768|767|767.9|766.9|768.4|767.4|767.9|766.9|56
1718694000000|2024-06-18 07:00:00|768.1|767.1|768.6|767.6|769.4|768.4|768.1|767.1|168
1718694300000|2024-06-18 07:05:00|768.4|767.4|768.6|767.6|768.9|767.9|768.1|767.1|93
1718694600000|2024-06-18 07:10:00|768.5|767.5|768.1|767.1|768.6|767.6|768|767|151
1718694900000|2024-06-18 07:15:00|768.3|767.3|768.4|767.4|768.4|767.4|767.6|766.6|139
1718695200000|2024-06-18 07:20:00|768.6|767.6|769.1|768.1|769.4|768.4|767.9|766.9|1418
1718695500000|2024-06-18 07:25:00|769.3|768.3|768.6|767.6|769.4|768.4|768.6|767.6|227
1718695800000|2024-06-18 07:30:00|768.9|767.9|768.6|767.6|768.9|767.9|768.1|767.1|376
1718696100000|2024-06-18 07:35:00|768.5|767.5|767.4|766.4|768.9|767.9|767.4|766.4|344
1718696400000|2024-06-18 07:40:00|767.5|766.5|767.1|766.1|767.6|766.6|767.1|766.1|1633
1718696700000|2024-06-18 07:45:00|767.3|766.3|769.1|768.1|769.1|768.1|767.1|766.1|238
1718697000000|2024-06-18 07:50:00|768.9|767.9|767.9|766.9|768.9|767.9|767.6|766.6|252
1718697300000|2024-06-18 07:55:00|767.6|766.6|767.4|766.4|767.9|766.9|767.1|766.1|616
1718697600000|2024-06-18 08:00:00|767.6|766.6|766.9|765.9|768.4|767.4|766.6|765.6|890
1718697900000|2024-06-18 08:05:00|767.1|766.1|766.9|765.9|767.9|766.9|766.9|765.9|609
1718698200000|2024-06-18 08:10:00|767|766|767.1|766.1|767.3|766.3|766.8|765.8|233
1718698500000|2024-06-18 08:15:00|767|766|767.6|766.6|767.9|766.9|766.6|765.6|1596
1718698800000|2024-06-18 08:20:00|767.8|766.8|767.6|766.6|768.4|767.4|767.4|766.4|377
1718699100000|2024-06-18 08:25:00|767.4|766.4|766.1|765.1|767.6|766.6|765.9|764.9|1111
1718699400000|2024-06-18 08:30:00|766.4|765.4|765.6|764.6|766.6|765.6|765.6|764.6|541
1718699700000|2024-06-18 08:35:00|765.8|764.8|764.9|763.9|765.8|764.8|764.6|763.6|408
1718700000000|2024-06-18 08:40:00|765.1|764.1|765.9|764.9|765.9|764.9|765|764|182
1718700300000|2024-06-18 08:45:00|765.6|764.6|766.4|765.4|766.4|765.4|765.4|764.4|263
1718700600000|2024-06-18 08:50:00|766.1|765.1|767.1|766.1|767.4|766.4|766.1|765.1|1287
1718700900000|2024-06-18 08:55:00|767.3|766.3|767.1|766.1|767.6|766.6|767.1|766.1|2544
1718701200000|2024-06-18 09:00:00|766.9|765.9|766.6|765.6|767.1|766.1|766.6|765.6|125
1718701500000|2024-06-18 09:05:00|766.9|765.9|766.8|765.8|767.9|766.9|766.8|765.8|3013
1718701800000|2024-06-18 09:10:00|766.9|765.9|767.4|766.4|767.4|766.4|766.4|765.4|719
1718702100000|2024-06-18 09:15:00|767.5|766.5|768.6|767.6|768.8|767.8|767.5|766.5|227
1718702400000|2024-06-18 09:20:00|768.4|767.4|768.9|767.9|769|768|768.1|767.1|190
1718702700000|2024-06-18 09:25:00|769|768|768.4|767.4|769.1|768.1|768.4|767.4|171
1718703000000|2024-06-18 09:30:00|768.1|767.1|768.4|767.4|768.6|767.6|767.9|766.9|422
1718703300000|2024-06-18 09:35:00|768.6|767.6|768.6|767.6|768.9|767.9|768.4|767.4|88
1718703600000|2024-06-18 09:40:00|768.4|767.4|769.4|768.4|769.4|768.4|768.4|767.4|638
1718703900000|2024-06-18 09:45:00|769.1|768.1|769.6|768.6|769.8|768.8|769.1|768.1|591
1718704200000|2024-06-18 09:50:00|769.8|768.8|769.8|768.8|770|769|769.6|768.6|122
1718704500000|2024-06-18 09:55:00|769.6|768.6|770.1|769.1|770.4|769.4|769.6|768.6|109
1718704800000|2024-06-18 10:00:00|770.4|769.4|771.3|770.3|771.4|770.4|770.1|769.1|383
1718705100000|2024-06-18 10:05:00|771.1|770.1|770.9|769.9|771.6|770.6|770.9|769.9|286
1718705400000|2024-06-18 10:10:00|771|770|769.9|768.9|771.1|770.1|769.6|768.6|271
1718705700000|2024-06-18 10:15:00|770|769|770.4|769.4|770.4|769.4|769.9|768.9|150
1718706000000|2024-06-18 10:20:00|770.5|769.5|769.9|768.9|770.5|769.5|769.6|768.6|253
1718706300000|2024-06-18 10:25:00|770|769|769.9|768.9|770.1|769.1|769.6|768.6|638
1718706600000|2024-06-18 10:30:00|769.8|768.8|769.9|768.9|769.9|768.9|769.6|768.6|263
1718706900000|2024-06-18 10:35:00|770.4|769.4|769.9|768.9|770.4|769.4|769.9|768.9|135
1718707200000|2024-06-18 10:40:00|769.6|768.6|770.4|769.4|770.4|769.4|769.4|768.4|228
1718707500000|2024-06-18 10:45:00|770.3|769.3|770.4|769.4|770.9|769.9|770.3|769.3|431
1718707800000|2024-06-18 10:50:00|770.3|769.3|770.1|769.1|770.4|769.4|770.1|769.1|76
1718708100000|2024-06-18 10:55:00|769.9|768.9|770.6|769.6|770.6|769.6|769.9|768.9|122
1718708400000|2024-06-18 11:00:00|770.8|769.8|771.4|770.4|771.6|770.6|770.6|769.6|1734
1718708700000|2024-06-18 11:05:00|771.5|770.5|772.4|771.4|772.6|771.6|771.1|770.1|1896
1718709000000|2024-06-18 11:10:00|772.6|771.6|773.1|772.1|774.1|773.1|772.4|771.4|1056
1718709300000|2024-06-18 11:15:00|773.3|772.3|774.6|773.6|774.9|773.9|773.3|772.3|1406
1718709600000|2024-06-18 11:20:00|774.8|773.8|773.9|772.9|774.9|773.9|773.6|772.6|562
1718709900000|2024-06-18 11:25:00|773.8|772.8|772.6|771.6|773.9|772.9|772.6|771.6|478
1718710200000|2024-06-18 11:30:00|772.9|771.9|772.9|771.9|772.9|771.9|772.3|771.3|486
1718710500000|2024-06-18 11:35:00|772.6|771.6|772.4|771.4|772.6|771.6|771.9|770.9|230
1718710800000|2024-06-18 11:40:00|772.3|771.3|773.1|772.1|773.1|772.1|772.1|771.1|127
1718711100000|2024-06-18 11:45:00|773.4|772.4|773.1|772.1|773.4|772.4|772.9|771.9|49
1718711400000|2024-06-18 11:50:00|773|772|772.4|771.4|773.1|772.1|771.9|770.9|236
1718711700000|2024-06-18 11:55:00|772.1|771.1|772.9|771.9|772.9|771.9|771.9|770.9|160
1718712000000|2024-06-18 12:00:00|772.6|771.6|772.6|771.6|772.6|771.6|771.9|770.9|215
1718712300000|2024-06-18 12:05:00|772.4|771.4|772.6|771.6|773.1|772.1|772.4|771.4|2107
1718712600000|2024-06-18 12:10:00|772.9|771.9|773.6|772.6|773.9|772.9|772.9|771.9|648
1718712900000|2024-06-18 12:15:00|773.4|772.4|773.9|772.9|774.3|773.3|773.4|772.4|3640
1718713200000|2024-06-18 12:20:00|774|773|774.1|773.1|774.1|773.1|773.6|772.6|158
1718713500000|2024-06-18 12:25:00|773.9|772.9|773.8|772.8|774.1|773.1|773.6|772.6|149
1718713800000|2024-06-18 12:30:00|774|773|773.6|772.6|774.1|773.1|773.1|772.1|115
1718714100000|2024-06-18 12:35:00|773.4|772.4|773.9|772.9|774.1|773.1|772.9|771.9|169
1718714400000|2024-06-18 12:40:00|774.1|773.1|773.9|772.9|774.4|773.4|773.6|772.6|1172
1718714700000|2024-06-18 12:45:00|773.4|772.4|772.6|771.6|773.4|772.4|772.6|771.6|296
1718715000000|2024-06-18 12:50:00|772.5|771.5|772.4|771.4|772.9|771.9|771.6|770.6|430
1718715300000|2024-06-18 12:55:00|772.3|771.3|773.1|772.1|773.4|772.4|772.3|771.3|225
1718715600000|2024-06-18 13:00:00|773.4|772.4|774|773|774.6|773.6|772.9|771.9|1314
1718715900000|2024-06-18 13:05:00|774.1|773.1|776.1|775.1|776.4|775.4|773.9|772.9|922
1718716200000|2024-06-18 13:10:00|776|775|777.4|776.4|777.9|776.9|775.6|774.6|965
1718716500000|2024-06-18 13:15:00|777.1|776.1|776.5|775.5|777.6|776.6|776.1|775.1|441
1718716800000|2024-06-18 13:20:00|776.4|775.4|776.1|775.1|776.6|775.6|775.6|774.6|158
1718717100000|2024-06-18 13:25:00|776|775|775.4|774.4|776.3|775.3|775.1|774.1|223
1718717400000|2024-06-18 13:30:00|775.5|774.5|775.4|774.4|776.4|775.4|775.1|774.1|545
1718717700000|2024-06-18 13:35:00|775.6|774.6|774.9|773.9|775.6|774.6|773.1|772.1|609
1718718000000|2024-06-18 13:40:00|775.1|774.1|776.9|775.9|776.9|775.9|774.6|773.6|410
1718718300000|2024-06-18 13:45:00|777.1|776.1|777.4|776.4|777.8|776.8|776.6|775.6|389
1718718600000|2024-06-18 13:50:00|777.1|776.1|777.6|776.6|778.1|777.1|777.1|776.1|331
1718718900000|2024-06-18 13:55:00|777.5|776.5|778.4|777.4|779.1|778.1|777.5|776.5|758
1718719200000|2024-06-18 14:00:00|778.1|777.1|777.6|776.6|778.9|777.9|777.6|776.6|622
1718719500000|2024-06-18 14:05:00|777.4|776.4|778.9|777.9|778.9|777.9|777.1|776.1|643
1718719800000|2024-06-18 14:10:00|778.8|777.8|777.6|776.6|779|778|777.6|776.6|294
1718720100000|2024-06-18 14:15:00|777.9|776.9|779.4|778.4|779.4|778.4|777.6|776.6|396
1718720400000|2024-06-18 14:20:00|779.6|778.6|779.4|778.4|779.6|778.6|779.1|778.1|390
1718720700000|2024-06-18 14:25:00|779.3|778.3|779.4|778.4|779.6|778.6|779.1|778.1|519
1718721000000|2024-06-18 14:30:00|779.5|778.5|779.1|778.1|779.6|778.6|778.9|777.9|463
1718721300000|2024-06-18 14:35:00|778.9|777.9|778.6|777.6|779.4|778.4|777.9|776.9|672
1718721600000|2024-06-18 14:40:00|778.9|777.9|779.4|778.4|779.6|778.6|778.6|777.6|2113
1718721900000|2024-06-18 14:45:00|779.5|778.5|779.4|778.4|779.8|778.8|778.9|777.9|588
1718722200000|2024-06-18 14:50:00|779.1|778.1|779.1|778.1|779.9|778.9|778.9|777.9|568
1718722500000|2024-06-18 14:55:00|779|778|779.9|778.9|780.1|779.1|778.9|777.9|290
1718722800000|2024-06-18 15:00:00|780|779|779.6|778.6|780.1|779.1|779.4|778.4|445
1718723100000|2024-06-18 15:05:00|779.4|778.4|779.4|778.4|779.6|778.6|778.1|777.1|967
1718723400000|2024-06-18 15:10:00|779.6|778.6|780.4|779.4|780.4|779.4|779.6|778.6|564
1718723700000|2024-06-18 15:15:00|780.1|779.1|781.1|780.1|781.1|780.1|779.9|778.9|1205
1718724000000|2024-06-18 15:20:00|781|780|781.1|780.1|781.9|780.9|781|780|479
1718724300000|2024-06-18 15:25:00|781.3|780.3|780.1|779.1|781.4|780.4|780.1|779.1|1257
1718724600000|2024-06-18 15:30:00|780.4|779.4|780.8|779.8|780.9|779.9|779.6|778.6|1043
1718724900000|2024-06-18 15:35:00|780.6|779.6|780.9|779.9|781.5|780.5|780.6|779.6|352
1718725200000|2024-06-18 15:40:00|780.8|779.8|781.1|780.1|781.4|780.4|780.6|779.6|201
1718725500000|2024-06-18 15:45:00|780.9|779.9|779.4|778.4|780.9|779.9|779.1|778.1|248
1718725800000|2024-06-18 15:50:00|779.6|778.6|778.9|777.9|779.6|778.6|778.4|777.4|249
1718726100000|2024-06-18 15:55:00|779|778|779.4|778.4|780.1|779.1|779|778|282
1718726400000|2024-06-18 16:00:00|779.1|778.1|779.4|778.4|779.5|778.5|778.4|777.4|205
1718726700000|2024-06-18 16:05:00|779.5|778.5|779.4|778.4|779.6|778.6|778.6|777.6|136
1718727000000|2024-06-18 16:10:00|779.5|778.5|779.4|778.4|780.1|779.1|779.3|778.3|142
1718727300000|2024-06-18 16:15:00|779.6|778.6|778.6|777.6|779.6|778.6|778.6|777.6|203
1718727600000|2024-06-18 16:20:00|778.4|777.4|779.1|778.1|779.1|778.1|778.4|777.4|140
1718727900000|2024-06-18 16:25:00|779.3|778.3|778.1|777.1|779.4|778.4|777.9|776.9|120
1718728200000|2024-06-18 16:30:00|778.3|777.3|777.9|776.9|778.3|777.3|777.5|776.5|108
1718728500000|2024-06-18 16:35:00|777.6|776.6|778.4|777.4|778.6|777.6|777.6|776.6|98
1718728800000|2024-06-18 16:40:00|778.6|777.6|778.4|777.4|778.8|777.8|777.9|776.9|83
1718729100000|2024-06-18 16:45:00|778.3|777.3|777.1|776.1|778.4|777.4|777.1|776.1|119
1718729400000|2024-06-18 16:50:00|776.9|775.9|778.1|777.1|778.4|777.4|776.9|775.9|177
1718729700000|2024-06-18 16:55:00|778.3|777.3|778.5|777.5|778.9|777.9|777.9|776.9|110
1718730000000|2024-06-18 17:00:00|778.6|777.6|778.4|777.4|778.9|777.9|778.1|777.1|114
1718730300000|2024-06-18 17:05:00|778.6|777.6|778.3|777.3|778.6|777.6|777.6|776.6|164
1718730600000|2024-06-18 17:10:00|778.1|777.1|778.4|777.4|778.9|777.9|778.1|777.1|283
1718730900000|2024-06-18 17:15:00|778.1|777.1|778.6|777.6|778.9|777.9|778.1|777.1|156
1718731200000|2024-06-18 17:20:00|778.9|777.9|779.1|778.1|779.3|778.3|778.6|777.6|31
1718731500000|2024-06-18 17:25:00|779.4|778.4|779.1|778.1|779.4|778.4|778.9|777.9|321
1718731800000|2024-06-18 17:30:00|779|778|779.3|778.3|779.4|778.4|778.6|777.6|210
1718732100000|2024-06-18 17:35:00|779.4|778.4|778.9|777.9|779.4|778.4|778.4|777.4|89
1718732400000|2024-06-18 17:40:00|779|778|778.9|777.9|779.1|778.1|778.9|777.9|130
1718732700000|2024-06-18 17:45:00|779.1|778.1|779.1|778.1|779.4|778.4|779.1|778.1|160
1718733000000|2024-06-18 17:50:00|778.9|777.9|778.9|777.9|779.4|778.4|778.6|777.6|271
1718733300000|2024-06-18 17:55:00|779|778|779.1|778.1|779.1|778.1|778.6|777.6|63
1718733600000|2024-06-18 18:00:00|779.4|778.4|778.4|777.4|779.4|778.4|778.3|777.3|188
1718733900000|2024-06-18 18:05:00|778.3|777.3|778.9|777.9|779.6|778.6|778.3|777.3|200
1718734200000|2024-06-18 18:10:00|778.6|777.6|779.4|778.4|779.4|778.4|778.6|777.6|96
1718734500000|2024-06-18 18:15:00|779.3|778.3|779.6|778.6|780.1|779.1|779.3|778.3|2314
1718734800000|2024-06-18 18:20:00|779.5|778.5|780.5|779.5|780.6|779.6|779.1|778.1|684
1718735100000|2024-06-18 18:25:00|780.4|779.4|784.6|783.6|784.6|783.6|780.4|779.4|2112
1718735400000|2024-06-18 18:30:00|784.4|783.4|784.1|783.1|784.4|783.4|783.9|782.9|615
1718735700000|2024-06-18 18:35:00|783.9|782.9|784.6|783.6|784.6|783.6|783.9|782.9|263
1718736000000|2024-06-18 18:40:00|784.5|783.5|784.4|783.4|784.5|783.5|783.9|782.9|146
1718736300000|2024-06-18 18:45:00|784.3|783.3|784.9|783.9|784.9|783.9|784.1|783.1|113
1718736600000|2024-06-18 18:50:00|784.8|783.8|784.9|783.9|784.9|783.9|784.6|783.6|16
1718736900000|2024-06-18 18:55:00|784.8|783.8|784.6|783.6|784.9|783.9|784.6|783.6|51
1718737200000|2024-06-18 19:00:00|785.1|784.1|785.6|784.6|785.6|784.6|785.1|784.1|7150
1718737500000|2024-06-18 19:05:00|785.5|784.5|785.6|784.6|785.9|784.9|785.4|784.4|145
1718737800000|2024-06-18 19:10:00|785.5|784.5|784.6|783.6|785.6|784.6|784.6|783.6|589
1718738100000|2024-06-18 19:15:00|784.8|783.8|784.9|783.9|784.9|783.9|784.6|783.6|504
1718738400000|2024-06-18 19:20:00|785|784|784.9|783.9|785.1|784.1|784.9|783.9|41
1718738700000|2024-06-18 19:25:00|785.1|784.1|784.9|783.9|785.3|784.3|784.9|783.9|688
1718739000000|2024-06-18 19:30:00|785|784|785|784|785.4|784.4|784.9|783.9|607
1718739300000|2024-06-18 19:35:00|785.1|784.1|785.6|784.6|785.6|784.6|784.9|783.9|916
1718739600000|2024-06-18 19:40:00|785.5|784.5|785.4|784.4|785.6|784.6|785.4|784.4|722
1718739900000|2024-06-18 19:45:00|785.1|784.1|785.4|784.4|785.4|784.4|785.1|784.1|304
1718740200000|2024-06-18 19:50:00|785.5|784.5|785.9|784.9|785.9|784.9|785.5|784.5|67
1718740500000|2024-06-18 19:55:00|785.6|784.6|785.4|784.4|785.9|784.9|785.4|784.4|177
1718740800000|2024-06-18 20:00:00|785.3|784.3|785.4|784.4|785.4|784.4|785.1|784.1|260
1718741100000|2024-06-18 20:05:00|785.3|784.3|785.1|784.1|785.4|784.4|785|784|174
1718741400000|2024-06-18 20:10:00|||||||||1
1718741700000|2024-06-18 20:15:00|785.3|784.3|785.4|784.4|785.5|784.5|785.3|784.3|155
1718742000000|2024-06-18 20:20:00|785.5|784.5|785.4|784.4|785.6|784.6|785.3|784.3|25
1718742300000|2024-06-18 20:25:00|785.5|784.5|785.5|784.5|785.6|784.6|785.4|784.4|9
1718742600000|2024-06-18 20:30:00|785.3|784.3|787.3|786.3|787.4|786.4|785.1|784.1|42
1718742900000|2024-06-18 20:35:00|787.1|786.1|786.8|785.8|787.3|786.3|786.8|785.8|15
1718743200000|2024-06-18 20:40:00|786.9|785.9|786.9|785.9|787.1|786.1|786.8|785.8|17
1718743500000|2024-06-18 20:45:00|787|786|787|786|787.3|786.3|787|786|6
1718743800000|2024-06-18 20:50:00|787.1|786.1|786.9|785.9|787.3|786.3|786.9|785.9|14
1718744100000|2024-06-18 20:55:00|787|786|786.9|785.9|787.1|786.1|786.8|785.8|34
1718744400000|2024-06-18 21:00:00|786.8|785.8|786.6|785.6|787.9|785.8|786.6|784.9|0
1718744700000|2024-06-18 21:05:00|786.5|785.5|786.5|785.5|786.5|785.5|786.5|785.5|0
1718745000000|2024-06-18 21:10:00|786.4|785.4|786.1|785.1|786.4|785.4|786.1|785.1|7
1718745600000|2024-06-18 21:20:00|785.9|784.9|785.3|784.3|786.1|784.9|785.3|783|38
1718745900000|2024-06-18 21:25:00|785.5|784.5|785.3|784.3|785.5|784.5|785.3|784.3|0
1718746200000|2024-06-18 21:30:00|785.6|784.6|785.3|784.3|785.6|784.6|785.3|784.3|0
1718755200000|2024-06-19 00:00:00|785.5|784.5|785.5|784.5|785.8|784.8|785.3|784.3|19
1718755500000|2024-06-19 00:05:00|785.4|784.4|786.1|785.1|786.1|785.1|785.4|784.4|18
1718755800000|2024-06-19 00:10:00|786.4|785.4|785.8|784.8|786.4|785.4|785.8|784.8|26
1718756100000|2024-06-19 00:15:00|785.6|784.6|786|785|786.3|785.3|785.6|784.6|5
1718756400000|2024-06-19 00:20:00|785.6|784.6|786.1|785.1|786.3|785.3|785.4|784.4|22
1718756700000|2024-06-19 00:25:00|786.3|785.3|786.4|785.4|786.5|785.5|786.1|785.1|3
1718757000000|2024-06-19 00:30:00|786.5|785.5|786.6|785.6|787|786|786.5|785.5|2
1718757300000|2024-06-19 00:35:00|786.8|785.8|786.6|785.6|787|786|786.5|785.5|3
1718757600000|2024-06-19 00:40:00|786.5|785.5|786.5|785.5|786.5|785.5|786.4|785.4|1
1718757900000|2024-06-19 00:45:00|786.4|785.4|786.1|785.1|786.5|785.5|786.1|785.1|3
1718758200000|2024-06-19 00:50:00|786.3|785.3|786.3|785.3|786.5|785.5|786.1|785.1|1
1718758500000|2024-06-19 00:55:00|786.4|785.4|786.6|785.6|786.6|785.6|786.4|785.4|0
1718758800000|2024-06-19 01:00:00|786.5|785.5|786.3|785.3|787|786|786.1|785.1|44
1718759100000|2024-06-19 01:05:00|786.1|785.1|786.1|785.1|786.3|785.3|785.9|784.9|4
1718759400000|2024-06-19 01:10:00|786|785|786.3|785.3|786.6|785.6|786|785|6
1718759700000|2024-06-19 01:15:00|786.4|785.4|786.3|785.3|786.4|785.4|785.9|784.9|11
1718760000000|2024-06-19 01:20:00|786.4|785.4|785.9|784.9|786.5|785.5|785.9|784.9|28
1718760300000|2024-06-19 01:25:00|785.8|784.8|785.9|784.9|786.1|785.1|785.8|784.8|35
1718760600000|2024-06-19 01:30:00|785.6|784.6|785.6|784.6|785.6|784.6|785.1|784.1|16
1718761200000|2024-06-19 01:40:00|785.8|784.8|785.6|784.6|786.1|785.1|785.5|784.5|59
1718761500000|2024-06-19 01:45:00|785.8|784.8|786.1|785.1|786.4|785.4|785.6|784.6|18
1718761800000|2024-06-19 01:50:00|786.3|785.3|785.9|784.9|786.4|785.4|785.9|784.9|6
1718762100000|2024-06-19 01:55:00|786|785|785.9|784.9|786.1|785.1|785.6|784.6|15
1718762400000|2024-06-19 02:00:00|786|785|786.5|785.5|786.6|785.6|785.9|784.9|40
1718762700000|2024-06-19 02:05:00|786.4|785.4|786.4|785.4|786.5|785.5|786.3|785.3|1
1718763000000|2024-06-19 02:10:00|786.3|785.3|786.1|785.1|786.3|785.3|786|785|15
1718763300000|2024-06-19 02:15:00|786.3|785.3|785.9|784.9|786.3|785.3|785.9|784.9|4
1718763600000|2024-06-19 02:20:00|786|785|785.9|784.9|786.1|785.1|785.9|784.9|0
1718763900000|2024-06-19 02:25:00|786|785|786.6|785.6|786.8|785.8|785.9|784.9|47
1718764200000|2024-06-19 02:30:00|786.4|785.4|786.5|785.5|786.5|785.5|786.1|785.1|60
1718764500000|2024-06-19 02:35:00|786.6|785.6|786.8|785.8|787|786|786.6|785.6|74
1718764800000|2024-06-19 02:40:00|786.6|785.6|786.5|785.5|786.8|785.8|786.4|785.4|22
1718765100000|2024-06-19 02:45:00|786.4|785.4|786.8|785.8|786.9|785.9|786.1|785.1|11
1718765400000|2024-06-19 02:50:00|786.6|785.6|786.8|785.8|786.9|785.9|786.5|785.5|48
1718765700000|2024-06-19 02:55:00|786.9|785.9|787.3|786.3|787.4|786.4|786.9|785.9|101
1718766000000|2024-06-19 03:00:00|787.1|786.1|787.5|786.5|787.6|786.6|787.1|786.1|195
1718766300000|2024-06-19 03:05:00|787.4|786.4|787.3|786.3|787.5|786.5|787.1|786.1|7
1718766600000|2024-06-19 03:10:00|787.1|786.1|787.4|786.4|787.6|786.6|787.1|786.1|64
1718766900000|2024-06-19 03:15:00|787.1|786.1|787.4|786.4|787.4|786.4|787.1|786.1|20
1718767200000|2024-06-19 03:20:00|787.6|786.6|787.5|786.5|787.6|786.6|787.4|786.4|13
1718767500000|2024-06-19 03:25:00|787.6|786.6|787.1|786.1|787.6|786.6|787.1|786.1|20
1718767800000|2024-06-19 03:30:00|787.3|786.3|786.9|785.9|787.4|786.4|786.9|785.9|16
1718768100000|2024-06-19 03:35:00|||||||||2
1718768400000|2024-06-19 03:40:00|786.8|785.8|786.8|785.8|786.9|785.9|786.4|785.4|15
1718768700000|2024-06-19 03:45:00|786.6|785.6|786.9|785.9|787.1|786.1|786.5|785.5|11
1718769000000|2024-06-19 03:50:00|786.8|785.8|786.6|785.6|786.9|785.9|786.6|785.6|2
1718769300000|2024-06-19 03:55:00|786.8|785.8|786.6|785.6|786.8|785.8|786.6|785.6|0
1718769600000|2024-06-19 04:00:00|786.8|785.8|786.6|785.6|786.8|785.8|786.6|785.6|8
1718769900000|2024-06-19 04:05:00|786.5|785.5|786.6|785.6|786.6|785.6|786.4|785.4|5
1718770200000|2024-06-19 04:10:00|786.8|785.8|786.9|785.9|786.9|785.9|786.6|785.6|10
1718770500000|2024-06-19 04:15:00|786.8|785.8|787.1|786.1|787.1|786.1|786.8|785.8|7
1718770800000|2024-06-19 04:20:00|787.3|786.3|787|786|787.3|786.3|786.9|785.9|7
1718771100000|2024-06-19 04:25:00|787.1|786.1|787.3|786.3|787.4|786.4|787.1|786.1|4
1718771400000|2024-06-19 04:30:00|787.1|786.1|787.6|786.6|787.6|786.6|787.1|786.1|14
1718771700000|2024-06-19 04:35:00|787.5|786.5|787.6|786.6|787.8|786.8|787.5|786.5|9
1718772000000|2024-06-19 04:40:00|||||||||3
1718772300000|2024-06-19 04:45:00|787.5|786.5|787.4|786.4|787.5|786.5|787.4|786.4|3
1718772600000|2024-06-19 04:50:00|787.5|786.5|787.6|786.6|787.6|786.6|787.5|786.5|3
1718772900000|2024-06-19 04:55:00|787.8|786.8|787.6|786.6|787.8|786.8|787.6|786.6|2
1718773200000|2024-06-19 05:00:00|787.5|786.5|787.6|786.6|787.6|786.6|787.4|786.4|24
1718773500000|2024-06-19 05:05:00|787.5|786.5|787.5|786.5|787.8|786.8|787.5|786.5|2
1718773800000|2024-06-19 05:10:00|787.4|786.4|787.8|786.8|787.9|786.9|787.4|786.4|8
1718774100000|2024-06-19 05:15:00|787.9|786.9|787.8|786.8|787.9|786.9|787.6|786.6|35
1718774400000|2024-06-19 05:20:00|787.6|786.6|787.8|786.8|787.9|786.9|787.5|786.5|2
1718774700000|2024-06-19 05:25:00|787.6|786.6|787.8|786.8|787.8|786.8|787.6|786.6|4
1718775000000|2024-06-19 05:30:00|787.6|786.6|787.6|786.6|787.9|786.9|787.4|786.4|8
1718775300000|2024-06-19 05:35:00|787.5|786.5|787.6|786.6|787.6|786.6|787.5|786.5|2
1718775600000|2024-06-19 05:40:00|787.5|786.5|787.4|786.4|787.6|786.6|787.4|786.4|4
1718775900000|2024-06-19 05:45:00|787.3|786.3|787.6|786.6|787.6|786.6|787.3|786.3|5
1718776200000|2024-06-19 05:50:00|787.8|786.8|787.4|786.4|787.8|786.8|787.4|786.4|6
1718776500000|2024-06-19 05:55:00|787.5|786.5|787.8|786.8|788.1|787.1|787.4|786.4|10
1718776800000|2024-06-19 06:00:00|787.9|786.9|787.9|786.9|788|787|787.6|786.6|37
1718777100000|2024-06-19 06:05:00|787.8|786.8|787.4|786.4|787.9|786.9|787.1|786.1|132
1718777400000|2024-06-19 06:10:00|787.1|786.1|786.5|785.5|787.3|786.3|786.4|785.4|73
1718777700000|2024-06-19 06:15:00|786.4|785.4|786.1|785.1|786.6|785.6|786.1|785.1|37
1718778000000|2024-06-19 06:20:00|786|785|785.8|784.8|786|785|785.6|784.6|17
1718778300000|2024-06-19 06:25:00|785.6|784.6|785.4|784.4|785.9|784.9|785.4|784.4|33
1718778600000|2024-06-19 06:30:00|785.5|784.5|786|785|786.1|785.1|785.5|784.5|70
1718778900000|2024-06-19 06:35:00|786.1|785.1|785.4|784.4|786.1|785.1|785.4|784.4|45
1718779200000|2024-06-19 06:40:00|785.1|784.1|785.4|784.4|785.4|784.4|785.1|784.1|75
1718779500000|2024-06-19 06:45:00|785.5|784.5|785.4|784.4|785.9|784.9|785.4|784.4|212
1718779800000|2024-06-19 06:50:00|785.6|784.6|785.6|784.6|785.9|784.9|785|784|110
1718780100000|2024-06-19 06:55:00|785.4|784.4|785.1|784.1|785.6|784.6|785.1|784.1|37
1718780400000|2024-06-19 07:00:00|785.3|784.3|784.9|783.9|785.9|784.9|784.9|783.9|607
1718780700000|2024-06-19 07:05:00|785|784|784.9|783.9|785.6|784.6|784.6|783.6|115
1718781000000|2024-06-19 07:10:00|785.1|784.1|784.6|783.6|785.1|784.1|784.6|783.6|60
1718781300000|2024-06-19 07:15:00|784.8|783.8|784.6|783.6|784.8|783.8|784.4|783.4|140
1718781600000|2024-06-19 07:20:00|784.9|783.9|784.6|783.6|785.1|784.1|784.5|783.5|1447
1718781900000|2024-06-19 07:25:00|784.5|783.5|784.6|783.6|784.9|783.9|784.1|783.1|132
1718782200000|2024-06-19 07:30:00|784.4|783.4|785.6|784.6|785.6|784.6|784.1|783.1|288
1718782500000|2024-06-19 07:35:00|785.5|784.5|784.6|783.6|785.6|784.6|784.4|783.4|101
1718782800000|2024-06-19 07:40:00|784.4|783.4|784.5|783.5|784.9|783.9|784.4|783.4|134
1718783100000|2024-06-19 07:45:00|784.6|783.6|785.1|784.1|785.4|784.4|784.4|783.4|277
1718783400000|2024-06-19 07:50:00|784.6|783.6|784.9|783.9|785.1|784.1|784.6|783.6|342
1718783700000|2024-06-19 07:55:00|785|784|784.9|783.9|785.1|784.1|784.6|783.6|403
1718784000000|2024-06-19 08:00:00|785.1|784.1|784.9|783.9|785.4|784.4|784.9|783.9|733
1718784300000|2024-06-19 08:05:00|784.4|783.4|783.6|782.6|784.6|783.6|783.4|782.4|681
1718784600000|2024-06-19 08:10:00|783.8|782.8|782.1|781.1|784.1|783.1|781.9|780.9|959
1718784900000|2024-06-19 08:15:00|782.4|781.4|783.1|782.1|783.1|782.1|782.1|781.1|487
1718785200000|2024-06-19 08:20:00|782.9|781.9|782.1|781.1|783.6|782.6|782.1|781.1|479
1718785500000|2024-06-19 08:25:00|782|781|782.4|781.4|782.9|781.9|781.9|780.9|487
1718785800000|2024-06-19 08:30:00|782.6|781.6|783.9|782.9|783.9|782.9|782.4|781.4|1187
1718786100000|2024-06-19 08:35:00|784.1|783.1|784.6|783.6|784.6|783.6|783.4|782.4|303
1718786400000|2024-06-19 08:40:00|784.9|783.9|785.6|784.6|785.6|784.6|784.9|783.9|680
1718786700000|2024-06-19 08:45:00|785.4|784.4|785.1|784.1|785.6|784.6|784.9|783.9|255
1718787000000|2024-06-19 08:50:00|785|784|785.1|784.1|785.1|784.1|784.9|783.9|52
1718787300000|2024-06-19 08:55:00|785.4|784.4|784.5|783.5|785.9|784.9|784.4|783.4|223
1718787600000|2024-06-19 09:00:00|784.6|783.6|784.1|783.1|785.1|784.1|784.1|783.1|139
1718787900000|2024-06-19 09:05:00|784.4|783.4|784.4|783.4|784.6|783.6|784.3|783.3|75
1718788200000|2024-06-19 09:10:00|784.6|783.6|785|784|785.1|784.1|784.1|783.1|1355
1718788500000|2024-06-19 09:15:00|785.1|784.1|785.6|784.6|785.6|784.6|785.1|784.1|1066
1718788800000|2024-06-19 09:20:00|785.4|784.4|785.4|784.4|785.9|784.9|785.4|784.4|141
1718789100000|2024-06-19 09:25:00|785.5|784.5|785.4|784.4|785.6|784.6|785.1|784.1|71
1718789400000|2024-06-19 09:30:00|785.3|784.3|785.9|784.9|785.9|784.9|785.1|784.1|107
1718789700000|2024-06-19 09:35:00|785.8|784.8|785.6|784.6|786.1|785.1|785.4|784.4|174
1718790000000|2024-06-19 09:40:00|785.8|784.8|786.1|785.1|786.6|785.6|785.8|784.8|324
1718790300000|2024-06-19 09:45:00|785.9|784.9|786.1|785.1|786.1|785.1|785.6|784.6|147
1718790600000|2024-06-19 09:50:00|785.9|784.9|786|785|786.6|785.6|785.9|784.9|351
1718790900000|2024-06-19 09:55:00|786.1|785.1|786.6|785.6|786.6|785.6|785.6|784.6|309
1718791200000|2024-06-19 10:00:00|786.9|785.9|787.4|786.4|787.8|786.8|786.9|785.9|1155
1718791500000|2024-06-19 10:05:00|787.1|786.1|787.1|786.1|787.6|786.6|786.9|785.9|288
1718791800000|2024-06-19 10:10:00|787.3|786.3|786.6|785.6|787.4|786.4|786.6|785.6|157
1718792100000|2024-06-19 10:15:00|786.9|785.9|787.9|786.9|788.4|787.4|786.9|785.9|3743
1718792400000|2024-06-19 10:20:00|788|787|788.6|787.6|788.9|787.9|788|787|397
1718792700000|2024-06-19 10:25:00|788.9|787.9|788|787|788.9|787.9|787.9|786.9|310
1718793000000|2024-06-19 10:30:00|787.9|786.9|788.9|787.9|788.9|787.9|787.9|786.9|1671
1718793300000|2024-06-19 10:35:00|789.1|788.1|789.4|788.4|789.4|788.4|788.6|787.6|463
1718793600000|2024-06-19 10:40:00|789.1|788.1|789.6|788.6|789.6|788.6|789.1|788.1|1480
1718793900000|2024-06-19 10:45:00|789.9|788.9|790.4|789.4|790.4|789.4|789.6|788.6|463
1718794200000|2024-06-19 10:50:00|790.6|789.6|790.1|789.1|790.9|789.9|790.1|789.1|496
1718794500000|2024-06-19 10:55:00|789.9|788.9|790.1|789.1|790.4|789.4|789.6|788.6|443
1718794800000|2024-06-19 11:00:00|789.9|788.9|788.9|787.9|789.9|788.9|788.9|787.9|299
1718795100000|2024-06-19 11:05:00|788.6|787.6|788.4|787.4|789|788|788.1|787.1|984
1718795400000|2024-06-19 11:10:00|788.6|787.6|789.1|788.1|789.4|788.4|788.6|787.6|349
1718795700000|2024-06-19 11:15:00|789.3|788.3|789.4|788.4|789.4|788.4|789.1|788.1|87
1718796000000|2024-06-19 11:20:00|789.3|788.3|790.1|789.1|790.1|789.1|789.1|788.1|892
1718796300000|2024-06-19 11:25:00|790.3|789.3|790.4|789.4|790.4|789.4|790.1|789.1|119
1718796600000|2024-06-19 11:30:00|790.1|789.1|791.4|790.4|791.6|790.6|790.1|789.1|788
1718796900000|2024-06-19 11:35:00|791.6|790.6|791.6|790.6|791.9|790.9|791.4|790.4|160
1718797200000|2024-06-19 11:40:00|791.8|790.8|791.6|790.6|791.9|790.9|791.4|790.4|275
1718797500000|2024-06-19 11:45:00|791.8|790.8|791.6|790.6|791.9|790.9|791.4|790.4|537
1718797800000|2024-06-19 11:50:00|791.8|790.8|792.9|791.9|793.1|792.1|791.6|790.6|690
1718798100000|2024-06-19 11:55:00|793|792|793.1|792.1|793.6|792.6|792.9|791.9|866
1718798400000|2024-06-19 12:00:00|793.4|792.4|793|792|793.4|792.4|792.6|791.6|222
1718798700000|2024-06-19 12:05:00|793.1|792.1|791.1|790.1|793.1|792.1|790.9|789.9|337
1718799000000|2024-06-19 12:10:00|790.9|789.9|791.4|790.4|791.6|790.6|790.9|789.9|137
1718799300000|2024-06-19 12:15:00|791.3|790.3|791.5|790.5|791.6|790.6|791.1|790.1|170
1718799600000|2024-06-19 12:20:00|791.4|790.4|791.9|790.9|792|791|791.1|790.1|201
1718799900000|2024-06-19 12:25:00|792|791|791.6|790.6|792.1|791.1|791.6|790.6|168
1718800200000|2024-06-19 12:30:00|791.8|790.8|791.9|790.9|792.1|791.1|791.6|790.6|93
1718800500000|2024-06-19 12:35:00|792.1|791.1|792.4|791.4|792.6|791.6|792.1|791.1|1697
1718800800000|2024-06-19 12:40:00|792.1|791.1|792.1|791.1|792.4|791.4|791.8|790.8|205
1718801100000|2024-06-19 12:45:00|791.9|790.9|793.1|792.1|793.4|792.4|791.9|790.9|458
1718801400000|2024-06-19 12:50:00|793|792|792.6|791.6|793.1|792.1|792.6|791.6|692
1718801700000|2024-06-19 12:55:00|792.8|791.8|793.1|792.1|793.4|792.4|792.6|791.6|1983
1718802000000|2024-06-19 13:00:00|793.4|792.4|793.1|792.1|793.6|792.6|792.4|791.4|358
1718802300000|2024-06-19 13:05:00|793.3|792.3|791.6|790.6|793.4|792.4|791.6|790.6|365
1718802600000|2024-06-19 13:10:00|791.4|790.4|790.4|789.4|791.6|790.6|790.4|789.4|1238
1718802900000|2024-06-19 13:15:00|790.6|789.6|789.9|788.9|790.6|789.6|789.6|788.6|738
1718803200000|2024-06-19 13:20:00|790|789|790.4|789.4|791|790|789.6|788.6|375
1718803500000|2024-06-19 13:25:00|790.5|789.5|790.5|789.5|790.6|789.6|789.9|788.9|212
1718803800000|2024-06-19 13:30:00|790.4|789.4|790.9|789.9|791.1|790.1|789.9|788.9|1377
1718804100000|2024-06-19 13:35:00|790.8|789.8|791.6|790.6|791.9|790.9|790.4|789.4|308
1718804400000|2024-06-19 13:40:00|791.8|790.8|791.4|790.4|791.9|790.9|791.3|790.3|276
1718804700000|2024-06-19 13:45:00|791.3|790.3|792.1|791.1|792.3|791.3|791.1|790.1|213
1718805000000|2024-06-19 13:50:00|792|791|791.1|790.1|792.1|791.1|791.1|790.1|188
1718805300000|2024-06-19 13:55:00|790.9|789.9|791.4|790.4|791.6|790.6|790.9|789.9|678
1718805600000|2024-06-19 14:00:00|791.3|790.3|791.1|790.1|791.4|790.4|790.6|789.6|291
1718805900000|2024-06-19 14:05:00|791.4|790.4|790.9|789.9|791.4|790.4|790.4|789.4|247
1718806200000|2024-06-19 14:10:00|790.8|789.8|791.4|790.4|791.9|790.9|790.6|789.6|131
1718806500000|2024-06-19 14:15:00|791.3|790.3|792.8|791.8|792.9|791.9|791.3|790.3|452
1718806800000|2024-06-19 14:20:00|792.6|791.6|793.1|792.1|793.1|792.1|792.6|791.6|451
1718807100000|2024-06-19 14:25:00|793|792|793.6|792.6|793.9|792.9|792.9|791.9|175
1718807400000|2024-06-19 14:30:00|793.8|792.8|794.4|793.4|794.6|793.6|793.6|792.6|519
1718807700000|2024-06-19 14:35:00|794.5|793.5|793.9|792.9|794.9|793.9|793.5|792.5|290
1718808000000|2024-06-19 14:40:00|794|793|794.4|793.4|794.6|793.6|793.8|792.8|206
1718808300000|2024-06-19 14:45:00|794.6|793.6|794.1|793.1|794.9|793.9|794.1|793.1|167
1718808600000|2024-06-19 14:50:00|793.9|792.9|794.1|793.1|794.1|793.1|793.6|792.6|1943
1718808900000|2024-06-19 14:55:00|794.4|793.4|793.9|792.9|794.6|793.6|793.9|792.9|307
1718809200000|2024-06-19 15:00:00|794.1|793.1|794.4|793.4|794.4|793.4|793.9|792.9|158
1718809500000|2024-06-19 15:05:00|794.3|793.3|794.9|793.9|794.9|793.9|794.1|793.1|684
1718809800000|2024-06-19 15:10:00|794.8|793.8|793.9|792.9|794.9|793.9|793.9|792.9|837
1718810100000|2024-06-19 15:15:00|794.1|793.1|793.4|792.4|794.4|793.4|793.1|792.1|676
1718810400000|2024-06-19 15:20:00|793.3|792.3|792.1|791.1|793.4|792.4|792.1|791.1|2053
1718810700000|2024-06-19 15:25:00|792.4|791.4|791.6|790.6|792.6|791.6|791.4|790.4|2085
1718811000000|2024-06-19 15:30:00|791.9|790.9|793.9|792.9|793.9|792.9|791.8|790.8|1181
1718811300000|2024-06-19 15:35:00|793.8|792.8|793.1|792.1|793.9|792.9|793|792|355
1718811600000|2024-06-19 15:40:00|793|792|793.4|792.4|793.6|792.6|793|792|89
1718811900000|2024-06-19 15:45:00|793.5|792.5|793.1|792.1|793.6|792.6|792.9|791.9|226
1718812200000|2024-06-19 15:50:00|793.4|792.4|792.9|791.9|793.4|792.4|792.8|791.8|238
1718812500000|2024-06-19 15:55:00|792.6|791.6|791.9|790.9|792.6|791.6|791.9|790.9|531
1718812800000|2024-06-19 16:00:00|792.1|791.1|792.6|791.6|792.6|791.6|792.1|791.1|465
1718813100000|2024-06-19 16:05:00|792.8|791.8|792.9|791.9|792.9|791.9|792.4|791.4|229
1718813400000|2024-06-19 16:10:00|792.8|791.8|792.9|791.9|793|792|792.6|791.6|116
1718813700000|2024-06-19 16:15:00|792.6|791.6|792.6|791.6|792.9|791.9|791.9|790.9|645
1718814000000|2024-06-19 16:20:00|792.4|791.4|791.6|790.6|792.4|791.4|791.4|790.4|117
1718814300000|2024-06-19 16:25:00|791.8|790.8|791.6|790.6|792.1|791.1|791.5|790.5|533
1718814600000|2024-06-19 16:30:00|791.9|790.9|792.1|791.1|792.3|791.3|791.6|790.6|75
1718814900000|2024-06-19 16:35:00|792.3|791.3|791.8|790.8|792.3|791.3|791.6|790.6|60
1718815200000|2024-06-19 16:40:00|791.6|790.6|791.6|790.6|792.4|791.4|791.5|790.5|109
1718815500000|2024-06-19 16:45:00|791.5|790.5|791.9|790.9|791.9|790.9|791.4|790.4|31
1718815800000|2024-06-19 16:50:00|791.8|790.8|791.5|790.5|792|791|791.4|790.4|57
1718816100000|2024-06-19 16:55:00|791.6|790.6|791.1|790.1|791.6|790.6|791.1|790.1|34
1718816400000|2024-06-19 17:00:00|791.3|790.3|791.6|790.6|791.9|790.9|791.1|790.1|55
1718816700000|2024-06-19 17:05:00|791.8|790.8|792.1|791.1|792.1|791.1|791.6|790.6|39
1718817000000|2024-06-19 17:10:00|792.4|791.4|792.3|791.3|792.5|791.5|792.1|791.1|360
1718817300000|2024-06-19 17:15:00|792.1|791.1|791.9|790.9|792.4|791.4|791.6|790.6|191
1718817600000|2024-06-19 17:20:00|792.1|791.1|792.4|791.4|792.4|791.4|792.1|791.1|325
1718817900000|2024-06-19 17:25:00|792.3|791.3|792.9|791.9|792.9|791.9|792.3|791.3|359
1718841600000|2024-06-20 00:00:00|792.5|791.5|792.3|791.3|792.6|791.6|791.9|790.9|43
1718841900000|2024-06-20 00:05:00|792.4|791.4|792.1|791.1|792.6|791.6|792.1|791.1|14
1718842200000|2024-06-20 00:10:00|792.3|791.3|792.1|791.1|792.3|791.3|792|791|8
1718842500000|2024-06-20 00:15:00|792.3|791.3|792.4|791.4|792.5|791.5|792.1|791.1|8
1718842800000|2024-06-20 00:20:00|792.5|791.5|792.4|791.4|792.5|791.5|792.4|791.4|12
1718843100000|2024-06-20 00:25:00|792.6|791.6|792.4|791.4|792.6|791.6|792.4|791.4|32
1718843400000|2024-06-20 00:30:00|792.5|791.5|792.8|791.8|793.1|792.1|792.4|791.4|95
1718843700000|2024-06-20 00:35:00|792.6|791.6|793.1|792.1|793.1|792.1|792.6|791.6|34
1718844000000|2024-06-20 00:40:00|792.9|791.9|792.9|791.9|793|792|792.9|791.9|17
1718844300000|2024-06-20 00:45:00|792.6|791.6|792.6|791.6|792.6|791.6|792.6|791.6|23
1718844600000|2024-06-20 00:50:00|792.9|791.9|792.6|791.6|793.4|792.4|792.6|791.6|128
1718844900000|2024-06-20 00:55:00|792.4|791.4|792.6|791.6|792.6|791.6|792.1|791.1|57
1718845200000|2024-06-20 01:00:00|792.5|791.5|793.4|792.4|793.4|792.4|792.4|791.4|117
1718845500000|2024-06-20 01:05:00|793.1|792.1|792.9|791.9|793.1|792.1|792.9|791.9|19
1718845800000|2024-06-20 01:10:00|792.8|791.8|792.6|791.6|792.9|791.9|792.4|791.4|24
1718846100000|2024-06-20 01:15:00|792.8|791.8|792.5|791.5|792.9|791.9|792.4|791.4|5
1718846400000|2024-06-20 01:20:00|792.4|791.4|792.8|791.8|792.9|791.9|792.4|791.4|1
1718846700000|2024-06-20 01:25:00|792.6|791.6|792.5|791.5|792.9|791.9|792.4|791.4|1
1718847000000|2024-06-20 01:30:00|792.4|791.4|793.3|792.3|793.3|792.3|792.4|791.4|9
1718847300000|2024-06-20 01:35:00|793.4|792.4|793.4|792.4|793.6|792.6|793.1|792.1|14
1718847600000|2024-06-20 01:40:00|793.5|792.5|792.9|791.9|793.5|792.5|792.9|791.9|13
1718847900000|2024-06-20 01:45:00|793|792|792.6|791.6|793.1|792.1|792.4|791.4|71
1718848200000|2024-06-20 01:50:00|792.8|791.8|793.3|792.3|793.3|792.3|792.8|791.8|6
1718848500000|2024-06-20 01:55:00|793.1|792.1|792.6|791.6|793.3|792.3|792.6|791.6|13
1718848800000|2024-06-20 02:00:00|792.8|791.8|792.6|791.6|792.9|791.9|792.6|791.6|5
1718849100000|2024-06-20 02:05:00|792.8|791.8|793.3|792.3|793.4|792.4|792.6|791.6|8
1718849400000|2024-06-20 02:10:00|793.1|792.1|792.9|791.9|793.1|792.1|792.9|791.9|23
1718849700000|2024-06-20 02:15:00|792.8|791.8|793.1|792.1|793.1|792.1|792.8|791.8|12
1718850000000|2024-06-20 02:20:00|793.4|792.4|793.1|792.1|793.4|792.4|792.9|791.9|893
1718850300000|2024-06-20 02:25:00|793|792|793.1|792.1|793.1|792.1|792.9|791.9|14
1718850600000|2024-06-20 02:30:00|793|792|792.9|791.9|793.1|792.1|792.9|791.9|3
1718850900000|2024-06-20 02:35:00|793|792|792.9|791.9|793|792|792.9|791.9|3
1718851200000|2024-06-20 02:40:00|793.1|792.1|793.4|792.4|793.6|792.6|793.1|792.1|15
1718851500000|2024-06-20 02:45:00|793.5|792.5|793.4|792.4|793.6|792.6|793.4|792.4|30
1718851800000|2024-06-20 02:50:00|793.1|792.1|793.4|792.4|793.5|792.5|793.1|792.1|26
1718852100000|2024-06-20 02:55:00|||||||||1
1718852400000|2024-06-20 03:00:00|793.3|792.3|792.9|791.9|793.4|792.4|792.9|791.9|3
1718852700000|2024-06-20 03:05:00|792.8|791.8|792.5|791.5|792.9|791.9|792.3|791.3|118
1718853000000|2024-06-20 03:10:00|792.6|791.6|792.6|791.6|792.8|791.8|792.6|791.6|6
1718853300000|2024-06-20 03:15:00|792.8|791.8|792.6|791.6|792.8|791.8|792.5|791.5|4
1718853600000|2024-06-20 03:20:00|792.5|791.5|792.5|791.5|792.6|791.6|792.4|791.4|0
1718853900000|2024-06-20 03:25:00|792.4|791.4|792.4|791.4|792.5|791.5|792.1|791.1|12
1718854200000|2024-06-20 03:30:00|792.3|791.3|792.1|791.1|792.4|791.4|792.1|791.1|11
1718854500000|2024-06-20 03:35:00|792.3|791.3|792.1|791.1|792.3|791.3|792.1|791.1|3
1718854800000|2024-06-20 03:40:00|791.9|790.9|791.9|790.9|791.9|790.9|791.9|790.9|11
1718855100000|2024-06-20 03:45:00|||||||||1
1718855400000|2024-06-20 03:50:00|792|791|791.9|790.9|792|791|791.9|790.9|14
1718855700000|2024-06-20 03:55:00|792|791|791.9|790.9|792|791|791.9|790.9|0
1718856000000|2024-06-20 04:00:00|792.1|791.1|791.9|790.9|792.1|791.1|791.9|790.9|7
1718856300000|2024-06-20 04:05:00|792|791|792|791|792|791|791.9|790.9|3
1718856600000|2024-06-20 04:10:00|792.1|791.1|792|791|792.1|791.1|791.9|790.9|0
1718856900000|2024-06-20 04:15:00|792.1|791.1|791.9|790.9|792.3|791.3|791.9|790.9|46
1718857200000|2024-06-20 04:20:00|792|791|792.1|791.1|792.1|791.1|791.9|790.9|12
1718857500000|2024-06-20 04:25:00|792|791|792.5|791.5|792.6|791.6|792|791|26
1718857800000|2024-06-20 04:30:00|792.6|791.6|792.1|791.1|792.6|791.6|792.1|791.1|11
1718858100000|2024-06-20 04:35:00|791.9|790.9|792.4|791.4|792.4|791.4|791.9|790.9|6
1718858400000|2024-06-20 04:40:00|792.6|791.6|792.4|791.4|792.6|791.6|792.3|791.3|21
1718858700000|2024-06-20 04:45:00|792.3|791.3|792.1|791.1|792.4|791.4|792.1|791.1|4
1718859000000|2024-06-20 04:50:00|792|791|792.1|791.1|792.1|791.1|792|791|18
1718859300000|2024-06-20 04:55:00|792.3|791.3|792.3|791.3|792.4|791.4|792.1|791.1|2
1718859600000|2024-06-20 05:00:00|792.4|791.4|792.8|791.8|792.9|791.9|792.4|791.4|36
1718859900000|2024-06-20 05:05:00|792.6|791.6|792.3|791.3|792.6|791.6|792.3|791.3|12
1718860200000|2024-06-20 05:10:00|792.1|791.1|792.1|791.1|792.3|791.3|792|791|3
1718860500000|2024-06-20 05:15:00|792|791|792.1|791.1|792.1|791.1|791.9|790.9|4
1718860800000|2024-06-20 05:20:00|792|791|792.1|791.1|792.1|791.1|791.9|790.9|0
1718861100000|2024-06-20 05:25:00|792|791|792.4|791.4|792.5|791.5|792|791|13
1718861400000|2024-06-20 05:30:00|792.5|791.5|792.5|791.5|792.9|791.9|792.4|791.4|8
1718861700000|2024-06-20 05:35:00|792.6|791.6|792.5|791.5|792.6|791.6|792.3|791.3|11
1718862000000|2024-06-20 05:40:00|792.6|791.6|792.8|791.8|792.9|791.9|792.4|791.4|3
1718862300000|2024-06-20 05:45:00|792.6|791.6|792.5|791.5|792.6|791.6|792.4|791.4|3
1718862600000|2024-06-20 05:50:00|792.4|791.4|791.9|790.9|792.4|791.4|791.9|790.9|619
1718862900000|2024-06-20 05:55:00|792|791|791.9|790.9|792|791|791.9|790.9|11
1718863200000|2024-06-20 06:00:00|792|791|791.8|790.8|792.1|791.1|791.8|790.8|27
1718863500000|2024-06-20 06:05:00|791.6|790.6|791.6|790.6|791.9|790.9|791.6|790.6|14
1718863800000|2024-06-20 06:10:00|791.8|790.8|790.9|789.9|791.8|790.8|790.8|789.8|307
1718864100000|2024-06-20 06:15:00|791|790|790.4|789.4|791|790|790.1|789.1|254
1718864400000|2024-06-20 06:20:00|790.3|789.3|790.8|789.8|790.9|789.9|790.3|789.3|71
1718864700000|2024-06-20 06:25:00|790.9|789.9|790.9|789.9|791.4|790.4|790.8|789.8|128
1718865000000|2024-06-20 06:30:00|790.8|789.8|790.6|789.6|790.9|789.9|790.4|789.4|129
1718865300000|2024-06-20 06:35:00|790.8|789.8|790.1|789.1|790.9|789.9|790.1|789.1|436
1718865600000|2024-06-20 06:40:00|790|789|789.6|788.6|790.1|789.1|789.6|788.6|67
1718865900000|2024-06-20 06:45:00|789.8|788.8|789.6|788.6|789.9|788.9|789.4|788.4|114
1718866200000|2024-06-20 06:50:00|789.8|788.8|789.8|788.8|789.9|788.9|789.6|788.6|77
1718866500000|2024-06-20 06:55:00|789.9|788.9|789.9|788.9|789.9|788.9|789.6|788.6|14
1718866800000|2024-06-20 07:00:00|790.1|789.1|789.9|788.9|790.4|789.4|789.9|788.9|633
1718867100000|2024-06-20 07:05:00|790|789|789.6|788.6|790|789|789.4|788.4|263
1718867400000|2024-06-20 07:10:00|789.5|788.5|789.9|788.9|790.4|789.4|789.5|788.5|549
1718867700000|2024-06-20 07:15:00|790|789|790.5|789.5|790.6|789.6|789.6|788.6|392
1718868000000|2024-06-20 07:20:00|790.4|789.4|790.6|789.6|791.1|790.1|790.4|789.4|153
1718868300000|2024-06-20 07:25:00|790.5|789.5|790.6|789.6|790.6|789.6|790.1|789.1|121
1718868600000|2024-06-20 07:30:00|790.8|789.8|789.9|788.9|790.9|789.9|789.9|788.9|473
1718868900000|2024-06-20 07:35:00|790|789|789.6|788.6|790.1|789.1|789.6|788.6|102
1718869200000|2024-06-20 07:40:00|789.9|788.9|789.9|788.9|790.4|789.4|789.6|788.6|187
1718869500000|2024-06-20 07:45:00|789.6|788.6|789.1|788.1|789.6|788.6|788.9|787.9|384
1718869800000|2024-06-20 07:50:00|789.3|788.3|789.4|788.4|790|789|788.9|787.9|289
1718870100000|2024-06-20 07:55:00|789.1|788.1|789.9|788.9|789.9|788.9|789.1|788.1|166
1718870400000|2024-06-20 08:00:00|790.1|789.1|790.6|789.6|791.4|790.4|790.1|789.1|411
1718870700000|2024-06-20 08:05:00|790.8|789.8|790.3|789.3|790.9|789.9|790.1|789.1|236
1718871000000|2024-06-20 08:10:00|790.4|789.4|790.9|789.9|791.1|790.1|790.4|789.4|244
1718871300000|2024-06-20 08:15:00|790.8|789.8|790.6|789.6|791.1|790.1|790.1|789.1|148
1718871600000|2024-06-20 08:20:00|790.4|789.4|790.6|789.6|791.3|790.3|790.1|789.1|238
1718871900000|2024-06-20 08:25:00|790.4|789.4|789.1|788.1|790.5|789.5|788.9|787.9|915
1718872200000|2024-06-20 08:30:00|789|788|791.4|790.4|791.6|790.6|789|788|2415
1718872500000|2024-06-20 08:35:00|791.3|790.3|791.1|790.1|791.6|790.6|791.1|790.1|208
1718872800000|2024-06-20 08:40:00|790.9|789.9|791.4|790.4|791.4|790.4|790.6|789.6|116
1718873100000|2024-06-20 08:45:00|791.3|790.3|791.6|790.6|791.6|790.6|790.9|789.9|158
1718873400000|2024-06-20 08:50:00|791.9|790.9|792.1|791.1|792.8|791.8|791.6|790.6|764
1718873700000|2024-06-20 08:55:00|791.9|790.9|790.9|789.9|791.9|790.9|790.6|789.6|366
1718874000000|2024-06-20 09:00:00|791|790|790.9|789.9|791.1|790.1|790.3|789.3|198
1718874300000|2024-06-20 09:05:00|790.6|789.6|789.9|788.9|790.9|789.9|789.4|788.4|181
1718874600000|2024-06-20 09:10:00|789.6|788.6|789.9|788.9|790.1|789.1|789.4|788.4|844
1718874900000|2024-06-20 09:15:00|789.8|788.8|789.9|788.9|790.4|789.4|789.6|788.6|216
1718875200000|2024-06-20 09:20:00|790.1|789.1|790.3|789.3|790.4|789.4|789.8|788.8|107
1718875500000|2024-06-20 09:25:00|790.4|789.4|789.3|788.3|790.4|789.4|789.3|788.3|1143
1718875800000|2024-06-20 09:30:00|789.4|788.4|789.6|788.6|790.1|789.1|789.4|788.4|139
1718876100000|2024-06-20 09:35:00|789.9|788.9|789.1|788.1|790.1|789.1|788.8|787.8|322
1718876400000|2024-06-20 09:40:00|789.3|788.3|788.6|787.6|789.4|788.4|788.6|787.6|810
1718876700000|2024-06-20 09:45:00|788.9|787.9|787.6|786.6|789.1|788.1|787.4|786.4|1328
1718877000000|2024-06-20 09:50:00|787.4|786.4|787.9|786.9|788.1|787.1|787.3|786.3|1896
1718877300000|2024-06-20 09:55:00|787.8|786.8|786.6|785.6|787.9|786.9|786.4|785.4|560
1718877600000|2024-06-20 10:00:00|786.5|785.5|786.4|785.4|787.1|786.1|786.1|785.1|413
1718877900000|2024-06-20 10:05:00|786.5|785.5|786.1|785.1|786.6|785.6|786.1|785.1|118
1718878200000|2024-06-20 10:10:00|786.3|785.3|786.1|785.1|786.6|785.6|786.1|785.1|268
1718878500000|2024-06-20 10:15:00|786.4|785.4|786.4|785.4|787.4|786.4|786.1|785.1|484
1718878800000|2024-06-20 10:20:00|786.5|785.5|786.4|785.4|786.6|785.6|786.1|785.1|671
1718879100000|2024-06-20 10:25:00|786.1|785.1|786.5|785.5|786.6|785.6|785.9|784.9|546
1718879400000|2024-06-20 10:30:00|786.6|785.6|787|786|787|786|786.4|785.4|372
1718879700000|2024-06-20 10:35:00|786.9|785.9|786.4|785.4|787.6|786.6|786.4|785.4|368
1718880000000|2024-06-20 10:40:00|786.3|785.3|786.4|785.4|786.8|785.8|785.9|784.9|357
1718880300000|2024-06-20 10:45:00|786.3|785.3|786.6|785.6|786.9|785.9|785.9|784.9|467
1718880600000|2024-06-20 10:50:00|786.5|785.5|786.4|785.4|786.9|785.9|786.4|785.4|124
1718880900000|2024-06-20 10:55:00|786.5|785.5|786.6|785.6|786.9|785.9|786.5|785.5|69
1718881200000|2024-06-20 11:00:00|786.8|785.8|786.9|785.9|787.1|786.1|786.6|785.6|363
1718881500000|2024-06-20 11:05:00|786.8|785.8|786.4|785.4|786.9|785.9|786.4|785.4|189
1718881800000|2024-06-20 11:10:00|786.3|785.3|786.8|785.8|787.1|786.1|786.1|785.1|227
1718882100000|2024-06-20 11:15:00|786.6|785.6|787.1|786.1|787.4|786.4|786.6|785.6|281
1718882400000|2024-06-20 11:20:00|787.4|786.4|787.4|786.4|787.9|786.9|786.9|785.9|1749
1718882700000|2024-06-20 11:25:00|787.3|786.3|788.4|787.4|788.6|787.6|787.3|786.3|1542
1718883000000|2024-06-20 11:30:00|788.3|787.3|788.4|787.4|788.9|787.9|788.1|787.1|370
1718883300000|2024-06-20 11:35:00|788.1|787.1|788.4|787.4|788.4|787.4|788.1|787.1|93
1718883600000|2024-06-20 11:40:00|788.3|787.3|788.4|787.4|788.6|787.6|788|787|85
1718883900000|2024-06-20 11:45:00|788.5|787.5|789|788|789.1|788.1|788.4|787.4|61
1718884200000|2024-06-20 11:50:00|788.9|787.9|788.9|787.9|788.9|787.9|788.4|787.4|72
1718884500000|2024-06-20 11:55:00|788.6|787.6|788.9|787.9|789.1|788.1|788.4|787.4|132
1718884800000|2024-06-20 12:00:00|789|788|788.1|787.1|789.1|788.1|788.1|787.1|154
1718885100000|2024-06-20 12:05:00|788|787|787.6|786.6|788.1|787.1|786.4|785.4|324
1718885400000|2024-06-20 12:10:00|787.5|786.5|787.1|786.1|787.6|786.6|786.8|785.8|130
1718885700000|2024-06-20 12:15:00|787.4|786.4|787.9|786.9|788.1|787.1|786.9|785.9|334
1718886000000|2024-06-20 12:20:00|787.6|786.6|787.6|786.6|787.9|786.9|787.1|786.1|65
1718886300000|2024-06-20 12:25:00|787.4|786.4|788.4|787.4|788.5|787.5|787.4|786.4|95
1718886600000|2024-06-20 12:30:00|788.5|787.5|787.1|786.1|788.5|787.5|787.1|786.1|121
1718886900000|2024-06-20 12:35:00|787.3|786.3|787.4|786.4|787.6|786.6|787.1|786.1|123
1718887200000|2024-06-20 12:40:00|787.5|786.5|788.9|787.9|788.9|787.9|787.1|786.1|191
1718887500000|2024-06-20 12:45:00|789.1|788.1|789.4|788.4|789.4|788.4|788.6|787.6|137
1718887800000|2024-06-20 12:50:00|789.1|788.1|790.1|789.1|790.1|789.1|789.1|788.1|254
1718888100000|2024-06-20 12:55:00|789.9|788.9|789.9|788.9|790.4|789.4|789.8|788.8|252
1718888400000|2024-06-20 13:00:00|789.6|788.6|789.9|788.9|790.4|789.4|789.1|788.1|455
1718888700000|2024-06-20 13:05:00|789.8|788.8|790.9|789.9|790.9|789.9|788.9|787.9|334
1718889000000|2024-06-20 13:10:00|790.8|789.8|790.1|789.1|790.8|789.8|789.6|788.6|1335
1718889300000|2024-06-20 13:15:00|790.4|789.4|789.9|788.9|790.4|789.4|789.5|788.5|759
1718889600000|2024-06-20 13:20:00|789.8|788.8|790.4|789.4|790.4|789.4|789.1|788.1|326
1718889900000|2024-06-20 13:25:00|790.3|789.3|789.6|788.6|790.4|789.4|789.6|788.6|475
1718890200000|2024-06-20 13:30:00|789.5|788.5|788.9|787.9|790|789|788.5|787.5|500
1718890500000|2024-06-20 13:35:00|788.8|787.8|788.6|787.6|789.1|788.1|787.9|786.9|886
1718890800000|2024-06-20 13:40:00|788.9|787.9|789.4|788.4|789.9|788.9|788.6|787.6|182
1718891100000|2024-06-20 13:45:00|789.5|788.5|789.9|788.9|790|789|789.1|788.1|348
1718891400000|2024-06-20 13:50:00|790|789|789.3|788.3|790.3|789.3|788.8|787.8|400
1718891700000|2024-06-20 13:55:00|789.4|788.4|788.9|787.9|789.6|788.6|788.4|787.4|893
1718892000000|2024-06-20 14:00:00|788.6|787.6|788.9|787.9|789.4|788.4|788.3|787.3|396
1718892300000|2024-06-20 14:05:00|789|788|788.8|787.8|789.4|788.4|788.1|787.1|1977
1718892600000|2024-06-20 14:10:00|788.6|787.6|788.1|787.1|788.9|787.9|787.8|786.8|506
1718892900000|2024-06-20 14:15:00|788.3|787.3|787.9|786.9|788.4|787.4|787.4|786.4|728
1718893200000|2024-06-20 14:20:00|788|787|788.4|787.4|788.4|787.4|787.5|786.5|328
1718893500000|2024-06-20 14:25:00|788.3|787.3|788.4|787.4|788.4|787.4|787.9|786.9|797
1718893800000|2024-06-20 14:30:00|788.5|787.5|788|787|788.9|787.9|787.6|786.6|1725
1718894100000|2024-06-20 14:35:00|788.1|787.1|786.6|785.6|788.1|787.1|786.1|785.1|481
1718894400000|2024-06-20 14:40:00|786.9|785.9|786.1|785.1|786.9|785.9|785.6|784.6|770
1718894700000|2024-06-20 14:45:00|785.9|784.9|786.9|785.9|787|786|785.9|784.9|883
1718895000000|2024-06-20 14:50:00|787.1|786.1|787.3|786.3|788.1|787.1|786.5|785.5|841
1718895300000|2024-06-20 14:55:00|787.1|786.1|787.3|786.3|788.4|787.4|787.1|786.1|261
1718895600000|2024-06-20 15:00:00|787.1|786.1|788.9|787.9|791.5|790.5|787.1|786.1|1121
1718895900000|2024-06-20 15:05:00|789.1|788.1|790.6|789.6|791.1|790.1|789|788|385
1718896200000|2024-06-20 15:10:00|790.4|789.4|788.6|787.6|791.1|790.1|788.4|787.4|3479
1718896500000|2024-06-20 15:15:00|788.4|787.4|787.4|786.4|788.9|787.9|785.4|784.4|3667
1718896800000|2024-06-20 15:20:00|787.3|786.3|784.4|783.4|787.3|786.3|784.1|783.1|2187
1718897100000|2024-06-20 15:25:00|784.3|783.3|783.1|782.1|784.4|783.4|783.1|782.1|8690
1718897400000|2024-06-20 15:30:00|783.3|782.3|784.9|783.9|784.9|783.9|782.9|781.9|2864
1718897700000|2024-06-20 15:35:00|784.8|783.8|785.9|784.9|787.1|786.1|784.8|783.8|1383
1718898000000|2024-06-20 15:40:00|786.1|785.1|785.1|784.1|786.1|785.1|784.4|783.4|1100
1718898300000|2024-06-20 15:45:00|785.3|784.3|786.1|785.1|787.4|786.4|785.1|784.1|687
1718898600000|2024-06-20 15:50:00|786.4|785.4|785.9|784.9|786.4|785.4|785.6|784.6|284
1718898900000|2024-06-20 15:55:00|786.1|785.1|786.1|785.1|786.4|785.4|785.5|784.5|2106
1718899200000|2024-06-20 16:00:00|785.9|784.9|785.9|784.9|786.4|785.4|785.4|784.4|239
1718899500000|2024-06-20 16:05:00|786|785|785.4|784.4|786.1|785.1|785.4|784.4|160
1718899800000|2024-06-20 16:10:00|785.5|784.5|785.3|784.3|785.9|784.9|785|784|263
1718900100000|2024-06-20 16:15:00|785.4|784.4|786.4|785.4|786.5|785.5|785.1|784.1|192
1718900400000|2024-06-20 16:20:00|786.5|785.5|785.1|784.1|786.6|785.6|784.9|783.9|226
1718900700000|2024-06-20 16:25:00|785.3|784.3|785.4|784.4|785.9|784.9|785.1|784.1|104
1718901000000|2024-06-20 16:30:00|785.6|784.6|786.1|785.1|786.1|785.1|785.1|784.1|817
1718901300000|2024-06-20 16:35:00|786|785|786.1|785.1|786.6|785.6|785.6|784.6|72
1718901600000|2024-06-20 16:40:00|786|785|786.4|785.4|786.5|785.5|785.9|784.9|78
1718901900000|2024-06-20 16:45:00|786.5|785.5|786.6|785.6|786.9|785.9|785.9|784.9|747
1718902200000|2024-06-20 16:50:00|786.4|785.4|786.4|785.4|786.6|785.6|785.9|784.9|323
1718902500000|2024-06-20 16:55:00|786.5|785.5|786.6|785.6|786.9|785.9|786.1|785.1|418
1718902800000|2024-06-20 17:00:00|786.4|785.4|785.8|784.8|786.6|785.6|785.5|784.5|592
1718903100000|2024-06-20 17:05:00|785.6|784.6|786.3|785.3|786.4|785.4|785.3|784.3|581
1718903400000|2024-06-20 17:10:00|786.1|785.1|787.3|786.3|787.4|786.4|786.1|785.1|531
1718903700000|2024-06-20 17:15:00|787.1|786.1|786.5|785.5|787.4|786.4|786.4|785.4|168
1718904000000|2024-06-20 17:20:00|786.4|785.4|786.6|785.6|786.6|785.6|786.4|785.4|104
1718904300000|2024-06-20 17:25:00|786.5|785.5|785.4|784.4|786.6|785.6|784.6|783.6|1046
1718904600000|2024-06-20 17:30:00|785.1|784.1|785.8|784.8|785.9|784.9|784.9|783.9|1068
1718904900000|2024-06-20 17:35:00|785.6|784.6|786.1|785.1|786.4|785.4|785.6|784.6|268
1718905200000|2024-06-20 17:40:00|786|785|786.4|785.4|786.4|785.4|785.6|784.6|55
1718905500000|2024-06-20 17:45:00|786.5|785.5|786.4|785.4|786.6|785.6|785.6|784.6|640
1718905800000|2024-06-20 17:50:00|786.3|785.3|785.4|784.4|786.3|785.3|785.4|784.4|259
1718906100000|2024-06-20 17:55:00|785.1|784.1|785.6|784.6|785.8|784.8|785.1|784.1|908
1718906400000|2024-06-20 18:00:00|785.9|784.9|785.1|784.1|785.9|784.9|785|784|337
1718906700000|2024-06-20 18:05:00|785.4|784.4|784.9|783.9|786.1|785.1|784.9|783.9|292
1718907000000|2024-06-20 18:10:00|785|784|784.1|783.1|785.1|784.1|784|783|1288
1718907300000|2024-06-20 18:15:00|784.3|783.3|784.4|783.4|784.6|783.6|784.1|783.1|931
1718907600000|2024-06-20 18:20:00|784.1|783.1|784.6|783.6|784.6|783.6|784.1|783.1|725
1718907900000|2024-06-20 18:25:00|784.8|783.8|785.9|784.9|786.1|785.1|784.6|783.6|671
1718908200000|2024-06-20 18:30:00|785.6|784.6|786.6|785.6|786.6|785.6|785.6|784.6|290
1718908500000|2024-06-20 18:35:00|786.5|785.5|786.4|785.4|786.6|785.6|786.4|785.4|23
1718908800000|2024-06-20 18:40:00|||||||||32
1718909100000|2024-06-20 18:45:00|786.6|785.6|787.1|786.1|787.1|786.1|786.6|785.6|336
1718909400000|2024-06-20 18:50:00|||||||||54
1718909700000|2024-06-20 18:55:00|787|786|787.4|786.4|787.4|786.4|786.9|785.9|442
1718910000000|2024-06-20 19:00:00|787.3|786.3|787.4|786.4|787.4|786.4|786.9|785.9|36
1718910300000|2024-06-20 19:05:00|787.1|786.1|787.1|786.1|787.1|786.1|786.9|785.9|8
1718910600000|2024-06-20 19:10:00|786.9|785.9|787.4|786.4|787.4|786.4|786.9|785.9|24
1718910900000|2024-06-20 19:15:00|787.1|786.1|787.1|786.1|787.1|786.1|787|786|92
1718911200000|2024-06-20 19:20:00|786.9|785.9|786.9|785.9|787.1|786.1|786.6|785.6|19
1718911500000|2024-06-20 19:25:00|786.6|785.6|786.9|785.9|787|786|786.6|785.6|27
1718911800000|2024-06-20 19:30:00|786.6|785.6|786.6|785.6|786.9|785.9|786.6|785.6|6
1718912100000|2024-06-20 19:35:00|786.4|785.4|786.3|785.3|786.6|785.6|786.1|785.1|32
1718912400000|2024-06-20 19:40:00|786.4|785.4|786.1|785.1|786.4|785.4|786.1|785.1|1
1718912700000|2024-06-20 19:45:00|786.3|785.3|786.1|785.1|786.3|785.3|786.1|785.1|13
1718913000000|2024-06-20 19:50:00|786.3|785.3|786.4|785.4|786.4|785.4|786.1|785.1|58
1718913300000|2024-06-20 19:55:00|786.3|785.3|786.3|785.3|786.4|785.4|786.1|785.1|31
1718913600000|2024-06-20 20:00:00|786.1|785.1|786.1|785.1|786.1|785.1|785.9|784.9|20
1718913900000|2024-06-20 20:05:00|786|785|786.1|785.1|786.1|785.1|785.9|784.9|11
1718914200000|2024-06-20 20:10:00|786|785|785.6|784.6|786|785|785.6|784.6|2
1718914500000|2024-06-20 20:15:00|785.8|784.8|785.9|784.9|785.9|784.9|785.8|784.8|1
1718914800000|2024-06-20 20:20:00|785.8|784.8|785.6|784.6|785.8|784.8|785.6|784.6|0
1718915100000|2024-06-20 20:25:00|785.8|784.8|785.6|784.6|785.8|784.8|785.6|784.6|13
1718915400000|2024-06-20 20:30:00|785.8|784.8|785.8|784.8|785.8|784.8|785.6|784.6|12
1718915700000|2024-06-20 20:35:00|785.6|784.6|785.6|784.6|785.6|784.6|785.6|784.6|22
1718916000000|2024-06-20 20:40:00|785.9|784.9|786.1|785.1|786.1|785.1|785.8|784.8|9
1718916300000|2024-06-20 20:45:00|786|785|786.5|785.5|786.6|785.6|785.8|784.8|42
1718916600000|2024-06-20 20:50:00|786.4|785.4|786.1|785.1|786.5|785.5|786.1|785.1|2
1718916900000|2024-06-20 20:55:00|785.9|784.9|785.9|784.9|786.1|785.1|785.9|784.9|38
1718917200000|2024-06-20 21:00:00|786.6|783.6|786.5|783.5|786.8|783.8|786.5|783.5|0
1718917500000|2024-06-20 21:05:00|786.6|783.6|786.6|783.6|786.8|783.8|786.5|783.5|0
1718917800000|2024-06-20 21:10:00|786.8|783.8|786.8|783.8|786.8|783.8|786.6|783.6|0
1718918100000|2024-06-20 21:15:00|786.9|783.9|786.8|783.8|786.9|783.9|786.8|783.8|0
1718918400000|2024-06-20 21:20:00|786.9|783.9|786.9|783.9|786.9|783.9|786.9|783.9|0
1718919300000|2024-06-20 21:35:00|786.8|783.8|786.9|783.9|786.9|783.9|786.8|783.8|0
1718928000000|2024-06-21 00:00:00|785.9|784.9|784.9|783.9|786|785|784.9|783.9|25
1718928300000|2024-06-21 00:05:00|785.3|784.3|785.9|784.9|786|785|785.1|784.1|4
1718928600000|2024-06-21 00:10:00|785.6|784.6|785.6|784.6|785.9|784.9|785.6|784.6|3
1718928900000|2024-06-21 00:15:00|785.8|784.8|785.6|784.6|785.9|784.9|785.5|784.5|6
1718929200000|2024-06-21 00:20:00|785.8|784.8|785.6|784.6|785.8|784.8|785.6|784.6|1
1718929500000|2024-06-21 00:25:00|785.8|784.8|785.6|784.6|785.8|784.8|785.6|784.6|1
1718929800000|2024-06-21 00:30:00|785.5|784.5|785.6|784.6|785.8|784.8|785.5|784.5|2
1718930100000|2024-06-21 00:35:00|785.9|784.9|785.6|784.6|786|785|785.6|784.6|4
1718930400000|2024-06-21 00:40:00|785.8|784.8|785.6|784.6|785.8|784.8|785.6|784.6|0
1718930700000|2024-06-21 00:45:00|785.8|784.8|785.6|784.6|785.8|784.8|785.6|784.6|1
1718931000000|2024-06-21 00:50:00|785.8|784.8|785.6|784.6|785.8|784.8|785.6|784.6|0
1718931300000|2024-06-21 00:55:00|785.8|784.8|785.9|784.9|785.9|784.9|785.6|784.6|1
1718931600000|2024-06-21 01:00:00|785.8|784.8|785.9|784.9|786.5|785.5|785.8|784.8|3
1718931900000|2024-06-21 01:05:00|786|785|785.9|784.9|786.3|785.3|785.9|784.9|0
1718932200000|2024-06-21 01:10:00|786|785|786.3|785.3|786.4|785.4|785.9|784.9|0
1718932500000|2024-06-21 01:15:00|786.1|785.1|786.4|785.4|786.5|785.5|785.9|784.9|2
1718932800000|2024-06-21 01:20:00|786.3|785.3|786.3|785.3|786.3|785.3|785.9|784.9|1
1718933100000|2024-06-21 01:25:00|786.4|785.4|786.3|785.3|786.4|785.4|786.1|785.1|1
1718933400000|2024-06-21 01:30:00|786.1|785.1|785.3|784.3|786.1|785.1|785.3|784.3|4
1718933700000|2024-06-21 01:35:00|785.1|784.1|785.1|784.1|785.8|784.8|785.1|784.1|0
1718934000000|2024-06-21 01:40:00|785.3|784.3|785.1|784.1|785.5|784.5|784.9|783.9|3
1718934300000|2024-06-21 01:45:00|785.3|784.3|785.3|784.3|785.4|784.4|785|784|0
1718934600000|2024-06-21 01:50:00|785.1|784.1|785.5|784.5|785.8|784.8|784.9|783.9|0
1718934900000|2024-06-21 01:55:00|785.6|784.6|785.6|784.6|785.9|784.9|785.5|784.5|6
1718935200000|2024-06-21 02:00:00|785.8|784.8|785.6|784.6|786|785|785.4|784.4|4
1718935500000|2024-06-21 02:05:00|785.8|784.8|785.5|784.5|786|785|785.3|784.3|1
1718935800000|2024-06-21 02:10:00|785.4|784.4|785.4|784.4|785.5|784.5|785.1|784.1|1
1718936100000|2024-06-21 02:15:00|785.5|784.5|785.3|784.3|785.5|784.5|785.3|784.3|1
1718936400000|2024-06-21 02:20:00|785.1|784.1|785.3|784.3|785.3|784.3|785.1|784.1|1
1718936700000|2024-06-21 02:25:00|785.4|784.4|785.1|784.1|785.4|784.4|785.1|784.1|0
1718937000000|2024-06-21 02:30:00|785.3|784.3|785.3|784.3|785.5|784.5|785.1|784.1|1
1718937300000|2024-06-21 02:35:00|785.1|784.1|785.3|784.3|785.4|784.4|785|784|0
1718937600000|2024-06-21 02:40:00|785.1|784.1|784.5|783.5|785.3|784.3|784.5|783.5|3
1718937900000|2024-06-21 02:45:00|784.8|783.8|784.8|783.8|784.9|783.9|784.8|783.8|21
1718938200000|2024-06-21 02:50:00|784.9|783.9|785.1|784.1|785.3|784.3|784.8|783.8|1
1718938500000|2024-06-21 02:55:00|785.3|784.3|785.4|784.4|785.5|784.5|785.1|784.1|2
1718938800000|2024-06-21 03:00:00|785|784|784.6|783.6|785.1|784.1|784.5|783.5|7
1718939100000|2024-06-21 03:05:00|784.8|783.8|784.6|783.6|784.8|783.8|784.5|783.5|3
1718939400000|2024-06-21 03:10:00|784.8|783.8|784.9|783.9|785|784|784.8|783.8|3
1718939700000|2024-06-21 03:15:00|784.8|783.8|784.9|783.9|785.4|784.4|784.8|783.8|7
1718940000000|2024-06-21 03:20:00|785.1|784.1|785.3|784.3|785.3|784.3|785|784|1
1718940300000|2024-06-21 03:25:00|785.1|784.1|785.1|784.1|785.3|784.3|785.1|784.1|1
1718940600000|2024-06-21 03:30:00|785.3|784.3|785.1|784.1|785.3|784.3|785.1|784.1|1
1718940900000|2024-06-21 03:35:00|785.3|784.3|785.1|784.1|785.3|784.3|785.1|784.1|3
1718941200000|2024-06-21 03:40:00|785.3|784.3|784.9|783.9|785.3|784.3|784.9|783.9|8
1718941500000|2024-06-21 03:45:00|784.6|783.6|784.9|783.9|784.9|783.9|784.6|783.6|8
1718941800000|2024-06-21 03:50:00|||||||||2
1718942100000|2024-06-21 03:55:00|||||||||2
1718942700000|2024-06-21 04:05:00|785.1|784.1|784.9|783.9|785.3|784.3|784.9|783.9|37
1718943000000|2024-06-21 04:10:00|784.8|783.8|784.9|783.9|785|784|784.8|783.8|1
1718943300000|2024-06-21 04:15:00|785.4|784.4|785.6|784.6|785.6|784.6|785.4|784.4|76
1718943600000|2024-06-21 04:20:00|785.5|784.5|785.6|784.6|785.9|784.9|785.3|784.3|38
1718943900000|2024-06-21 04:25:00|785.4|784.4|786.1|785.1|786.3|785.3|785.4|784.4|28
1718944200000|2024-06-21 04:30:00|786.3|785.3|785.6|784.6|786.4|785.4|785.4|784.4|31
1718944500000|2024-06-21 04:35:00|785.5|784.5|785.6|784.6|785.8|784.8|785.4|784.4|1
1718944800000|2024-06-21 04:40:00|785.5|784.5|785.5|784.5|785.6|784.6|785.4|784.4|1
1718945100000|2024-06-21 04:45:00|785.6|784.6|785.4|784.4|785.6|784.6|785.4|784.4|0
1718945400000|2024-06-21 04:50:00|785.5|784.5|785.5|784.5|785.6|784.6|785.4|784.4|1
1718945700000|2024-06-21 04:55:00|785.6|784.6|785.5|784.5|785.6|784.6|785.5|784.5|9
1718946000000|2024-06-21 05:00:00|785.4|784.4|785.4|784.4|785.5|784.5|785.1|784.1|3
1718946300000|2024-06-21 05:05:00|785.3|784.3|785.3|784.3|785.4|784.4|785.1|784.1|3
1718946600000|2024-06-21 05:10:00|785.4|784.4|785.5|784.5|785.5|784.5|785.4|784.4|1
1718946900000|2024-06-21 05:15:00|785.6|784.6|785.5|784.5|785.6|784.6|785.5|784.5|0
1718947500000|2024-06-21 05:25:00|785.6|784.6|785.6|784.6|785.8|784.8|785.5|784.5|1
1718947800000|2024-06-21 05:30:00|785.8|784.8|785.8|784.8|786.1|785.1|785.6|784.6|4
1718948100000|2024-06-21 05:35:00|785.5|784.5|785.8|784.8|785.9|784.9|785.5|784.5|12
1718948400000|2024-06-21 05:40:00|785.9|784.9|785.5|784.5|785.9|784.9|785.4|784.4|0
1718948700000|2024-06-21 05:45:00|785.4|784.4|785.5|784.5|785.5|784.5|785.3|784.3|0
1718949000000|2024-06-21 05:50:00|785.4|784.4|785.8|784.8|786|785|785.4|784.4|2
1718949300000|2024-06-21 05:55:00|785.6|784.6|785.8|784.8|785.9|784.9|785.6|784.6|1
1718949600000|2024-06-21 06:00:00|785.6|784.6|785.4|784.4|785.6|784.6|785.3|784.3|8
1718949900000|2024-06-21 06:05:00|785.6|784.6|786.4|785.4|786.4|785.4|785.6|784.6|229
1718950200000|2024-06-21 06:10:00|786.3|785.3|786.1|785.1|786.4|785.4|786|785|128
1718950500000|2024-06-21 06:15:00|786|785|786.4|785.4|786.4|785.4|785.9|784.9|27
1718950800000|2024-06-21 06:20:00|786.3|785.3|786.1|785.1|786.3|785.3|786.1|785.1|23
1718951100000|2024-06-21 06:25:00|786.4|785.4|786.3|785.3|786.4|785.4|786.3|785.3|22
1718951400000|2024-06-21 06:30:00|786.1|785.1|786.1|785.1|786.3|785.3|785.9|784.9|38
1718951700000|2024-06-21 06:35:00|786.3|785.3|786.1|785.1|786.4|785.4|786.1|785.1|15
1718952000000|2024-06-21 06:40:00|786|785|785.4|784.4|786|785|784.9|783.9|85
1718952300000|2024-06-21 06:45:00|785.3|784.3|785.8|784.8|785.9|784.9|785.1|784.1|51
1718952600000|2024-06-21 06:50:00|785.9|784.9|785.3|784.3|785.9|784.9|785.1|784.1|36
1718952900000|2024-06-21 06:55:00|785.4|784.4|785.8|784.8|786.1|785.1|785.4|784.4|46
1718953200000|2024-06-21 07:00:00|785.6|784.6|786.1|785.1|786.4|785.4|785.6|784.6|61
1718953500000|2024-06-21 07:05:00|786.3|785.3|786|785|786.4|785.4|785.6|784.6|495
1718953800000|2024-06-21 07:10:00|786.1|785.1|786.1|785.1|786.3|785.3|785.9|784.9|48
1718954100000|2024-06-21 07:15:00|785.6|784.6|785.4|784.4|786.1|785.1|785.4|784.4|208
1718954400000|2024-06-21 07:20:00|785.6|784.6|784.1|783.1|785.6|784.6|784.1|783.1|574
1718954700000|2024-06-21 07:25:00|784.3|783.3|783.1|782.1|784.3|783.3|782.9|781.9|629
1718955000000|2024-06-21 07:30:00|782.9|781.9|781.6|780.6|783.1|782.1|781.6|780.6|1775
1718955300000|2024-06-21 07:35:00|781.8|780.8|782.1|781.1|782.6|781.6|781.6|780.6|440
1718955600000|2024-06-21 07:40:00|782.3|781.3|783.3|782.3|783.6|782.6|782.3|781.3|125
1718955900000|2024-06-21 07:45:00|783.4|782.4|783.4|782.4|783.6|782.6|783.1|782.1|64
1718956200000|2024-06-21 07:50:00|783.3|782.3|783.1|782.1|783.6|782.6|783.1|782.1|70
1718956500000|2024-06-21 07:55:00|783.3|782.3|783.4|782.4|783.6|782.6|783.1|782.1|75
1718956800000|2024-06-21 08:00:00|783.3|782.3|781.9|780.9|783.3|782.3|781.6|780.6|2246
1718957100000|2024-06-21 08:05:00|781.8|780.8|781.4|780.4|782.4|781.4|781.4|780.4|769
1718957400000|2024-06-21 08:10:00|781.1|780.1|781|780|781.8|780.8|780.9|779.9|521
1718957700000|2024-06-21 08:15:00|781.1|780.1|780.9|779.9|781.4|780.4|780|779|1606
1718958000000|2024-06-21 08:20:00|780.8|779.8|780.4|779.4|780.9|779.9|780.3|779.3|885
1718958300000|2024-06-21 08:25:00|780.6|779.6|781.1|780.1|781.1|780.1|780.1|779.1|1234
1718958600000|2024-06-21 08:30:00|781|780|779.1|778.1|781|780|779.1|778.1|514
1718958900000|2024-06-21 08:35:00|779.3|778.3|779.4|778.4|779.9|778.9|779|778|259
1718959200000|2024-06-21 08:40:00|779.6|778.6|780.4|779.4|780.9|779.9|779.4|778.4|1006
1718959500000|2024-06-21 08:45:00|780.5|779.5|780.9|779.9|781.1|780.1|780|779|211
1718959800000|2024-06-21 08:50:00|781.1|780.1|780.9|779.9|781.6|780.6|780.6|779.6|102
1718960100000|2024-06-21 08:55:00|780.6|779.6|780.1|779.1|781.1|780.1|780.1|779.1|495
1718960400000|2024-06-21 09:00:00|780.4|779.4|780.1|779.1|780.9|779.9|779.9|778.9|229
1718960700000|2024-06-21 09:05:00|780.3|779.3|782.1|781.1|782.6|781.6|780.3|779.3|247
1718961000000|2024-06-21 09:10:00|782|781|781.1|780.1|782|781|781|780|35
1718961300000|2024-06-21 09:15:00|781|780|781.6|780.6|781.9|780.9|781|780|538
1718961600000|2024-06-21 09:20:00|781.8|780.8|781.8|780.8|782.1|781.1|781.6|780.6|74
1718961900000|2024-06-21 09:25:00|781.4|780.4|782.1|781.1|782.5|781.5|781.4|780.4|471
1718962200000|2024-06-21 09:30:00|782.3|781.3|783.1|782.1|783.1|782.1|782.3|781.3|43
1718962500000|2024-06-21 09:35:00|783|782|782.6|781.6|783|782|782.6|781.6|66
1718962800000|2024-06-21 09:40:00|782.8|781.8|782.8|781.8|783|782|782.6|781.6|421
1718963100000|2024-06-21 09:45:00|782.9|781.9|782.6|781.6|782.9|781.9|782.6|781.6|83
1718963400000|2024-06-21 09:50:00|782.5|781.5|783.1|782.1|783.5|782.5|782.5|781.5|120
1718963700000|2024-06-21 09:55:00|783.3|782.3|783.9|782.9|783.9|782.9|783.1|782.1|58
1718964000000|2024-06-21 10:00:00|784.1|783.1|783.8|782.8|784.6|783.6|783.8|782.8|138
1718964300000|2024-06-21 10:05:00|783.9|782.9|783.4|782.4|783.9|782.9|783.3|782.3|82
1718964600000|2024-06-21 10:10:00|783.3|782.3|783.1|782.1|783.6|782.6|783.1|782.1|73
1718964900000|2024-06-21 10:15:00|783.3|782.3|783.6|782.6|783.9|782.9|783.1|782.1|76
1718965200000|2024-06-21 10:20:00|783.8|782.8|784|783|784.4|783.4|783.6|782.6|80
1718965500000|2024-06-21 10:25:00|783.9|782.9|783.6|782.6|784.1|783.1|783.1|782.1|126
1718965800000|2024-06-21 10:30:00|783.8|782.8|783.4|782.4|783.8|782.8|783.4|782.4|39
1718966100000|2024-06-21 10:35:00|783.3|782.3|784.1|783.1|784.1|783.1|783.3|782.3|90
1718966400000|2024-06-21 10:40:00|784.3|783.3|783.9|782.9|784.4|783.4|783.6|782.6|36
1718966700000|2024-06-21 10:45:00|784|783|784.3|783.3|784.4|783.4|783.9|782.9|17
1718967000000|2024-06-21 10:50:00|784.1|783.1|784.1|783.1|784.3|783.3|783.6|782.6|84
1718967300000|2024-06-21 10:55:00|784.4|783.4|784.4|783.4|784.4|783.4|784.1|783.1|36
1718967600000|2024-06-21 11:00:00|784.6|783.6|784.6|783.6|784.6|783.6|784.1|783.1|770
1718967900000|2024-06-21 11:05:00|784.9|783.9|784.4|783.4|784.9|783.9|783.9|782.9|130
1718968200000|2024-06-21 11:10:00|784.6|783.6|785|784|785.3|784.3|784.6|783.6|171
1718968500000|2024-06-21 11:15:00|784.9|783.9|785.6|784.6|785.9|784.9|784.9|783.9|189
1718968800000|2024-06-21 11:20:00|785.4|784.4|784.9|783.9|785.4|784.4|784.9|783.9|91
1718969100000|2024-06-21 11:25:00|785|784|785.4|784.4|785.6|784.6|784.9|783.9|51
1718969400000|2024-06-21 11:30:00|785.6|784.6|785.4|784.4|785.6|784.6|785.1|784.1|101
1718969700000|2024-06-21 11:35:00|785.6|784.6|785.1|784.1|785.6|784.6|785.1|784.1|132
1718970000000|2024-06-21 11:40:00|784.9|783.9|784.9|783.9|785.1|784.1|784.4|783.4|918
1718970300000|2024-06-21 11:45:00|784.8|783.8|785.1|784.1|785.4|784.4|784.6|783.6|1377
1718970600000|2024-06-21 11:50:00|784.9|783.9|785.1|784.1|785.3|784.3|784.9|783.9|55
1718970900000|2024-06-21 11:55:00|785.3|784.3|784.9|783.9|785.4|784.4|784.6|783.6|77
1718971200000|2024-06-21 12:00:00|785.1|784.1|785.6|784.6|785.9|784.9|784.9|783.9|498
1718971500000|2024-06-21 12:05:00|785.9|784.9|786.9|785.9|786.9|785.9|785.6|784.6|910
1718971800000|2024-06-21 12:10:00|786.6|785.6|787.1|786.1|787.4|786.4|786.6|785.6|1358
1718972100000|2024-06-21 12:15:00|787.3|786.3|787.4|786.4|787.6|786.6|786.6|785.6|762
1718972400000|2024-06-21 12:20:00|787.5|786.5|785.3|784.3|787.5|786.5|785.1|784.1|400
1718972700000|2024-06-21 12:25:00|785.4|784.4|785.9|784.9|785.9|784.9|785.1|784.1|214
1718973000000|2024-06-21 12:30:00|785.8|784.8|786.1|785.1|786.5|785.5|785.8|784.8|163
1718973300000|2024-06-21 12:35:00|786|785|785.1|784.1|786|785|785|784|247
1718973600000|2024-06-21 12:40:00|785|784|784.9|783.9|785|784|784.1|783.1|160
1718973900000|2024-06-21 12:45:00|785|784|785.6|784.6|785.6|784.6|784.6|783.6|103
1718974200000|2024-06-21 12:50:00|785.8|784.8|784.4|783.4|785.9|784.9|784.4|783.4|119
1718974500000|2024-06-21 12:55:00|784.5|783.5|785.1|784.1|785.1|784.1|783.6|782.6|759
1718974800000|2024-06-21 13:00:00|785.4|784.4|785.9|784.9|787.1|786.1|784.8|783.8|1584
1718975100000|2024-06-21 13:05:00|785.8|784.8|786.5|785.5|787.1|786.1|785.4|784.4|294
1718975400000|2024-06-21 13:10:00|786.6|785.6|787.6|786.6|787.8|786.8|786.5|785.5|183
1718975700000|2024-06-21 13:15:00|787.5|786.5|787.9|786.9|788.1|787.1|786.9|785.9|212
1718976000000|2024-06-21 13:20:00|787.6|786.6|786.1|785.1|787.9|786.9|785.9|784.9|267
1718976300000|2024-06-21 13:25:00|786|785|786.6|785.6|786.6|785.6|785.1|784.1|107
1718976600000|2024-06-21 13:30:00|786.4|785.4|785.6|784.6|786.5|785.5|785.1|784.1|92
1718976900000|2024-06-21 13:35:00|785.5|784.5|786.8|785.8|787.1|786.1|784.9|783.9|74
1718977200000|2024-06-21 13:40:00|786.6|785.6|786.9|785.9|787|786|786|785|196
1718977500000|2024-06-21 13:45:00|786.6|785.6|786|785|787.1|786.1|784.9|783.9|241
1718977800000|2024-06-21 13:50:00|786.1|785.1|785.8|784.8|787.1|786.1|785.4|784.4|158
1718978100000|2024-06-21 13:55:00|785.9|784.9|786.6|785.6|786.9|785.9|785.6|784.6|155
1718978400000|2024-06-21 14:00:00|786.5|785.5|787.4|786.4|787.4|786.4|786.3|785.3|187
1718978700000|2024-06-21 14:05:00|787.1|786.1|788.1|787.1|788.4|787.4|787|786|402
1718979000000|2024-06-21 14:10:00|787.9|786.9|787.6|786.6|788.1|787.1|787.4|786.4|168
1718979300000|2024-06-21 14:15:00|787.4|786.4|787|786|787.9|786.9|786.9|785.9|202
1718979600000|2024-06-21 14:20:00|786.9|785.9|787.5|786.5|788|787|786.9|785.9|298
1718979900000|2024-06-21 14:25:00|787.4|786.4|787.6|786.6|787.9|786.9|787.4|786.4|205
1718980200000|2024-06-21 14:30:00|787.5|786.5|789.4|788.4|789.6|788.6|787.4|786.4|701
1718980500000|2024-06-21 14:35:00|789.6|788.6|789.9|788.9|790.5|789.5|789.4|788.4|907
1718980800000|2024-06-21 14:40:00|790.1|789.1|790.4|789.4|790.6|789.6|789.5|788.5|671
1718981100000|2024-06-21 14:45:00|790.3|789.3|791.4|790.4|791.4|790.4|790.1|789.1|373
1718981400000|2024-06-21 14:50:00|791.3|790.3|790.8|789.8|791.9|790.9|790.6|789.6|1141
1718981700000|2024-06-21 14:55:00|790.6|789.6|789.1|788.1|790.9|789.9|789|788|457
1718982000000|2024-06-21 15:00:00|789.4|788.4|785.9|784.9|789.4|788.4|785.9|784.9|1500
1718982300000|2024-06-21 15:05:00|786.1|785.1|783.4|782.4|786.1|785.1|783.4|782.4|2580
1718982600000|2024-06-21 15:10:00|783.3|782.3|782.1|781.1|784.1|783.1|781.9|780.9|1478
1718982900000|2024-06-21 15:15:00|782|781|781.8|780.8|782.6|781.6|780.9|779.9|854
1718983200000|2024-06-21 15:20:00|781.6|780.6|781.4|780.4|781.9|780.9|780.8|779.8|826
1718983500000|2024-06-21 15:25:00|781.5|780.5|784.4|783.4|784.5|783.5|781.4|780.4|2361
1718983800000|2024-06-21 15:30:00|784.1|783.1|783.6|782.6|784.6|783.6|783|782|1316
1718984100000|2024-06-21 15:35:00|783.5|782.5|782.4|781.4|783.6|782.6|782|781|1571
1718984400000|2024-06-21 15:40:00|782.1|781.1|781.9|780.9|783.1|782.1|781.8|780.8|691
1718984700000|2024-06-21 15:45:00|782.1|781.1|781.6|780.6|782.4|781.4|781.4|780.4|187
1718985000000|2024-06-21 15:50:00|781.8|780.8|782.4|781.4|782.9|781.9|781.6|780.6|93
1718985300000|2024-06-21 15:55:00|782.3|781.3|781.9|780.9|782.6|781.6|780.9|779.9|1187
1718985600000|2024-06-21 16:00:00|781.8|780.8|781.4|780.4|782|781|781.1|780.1|741
1718985900000|2024-06-21 16:05:00|781.6|780.6|781.4|780.4|781.9|780.9|781.1|780.1|497
1718986200000|2024-06-21 16:10:00|781.3|780.3|779.9|778.9|781.4|780.4|779.6|778.6|240
1718986500000|2024-06-21 16:15:00|779.8|778.8|778.9|777.9|779.9|778.9|778.6|777.6|551
1718986800000|2024-06-21 16:20:00|778.8|777.8|777.8|776.8|779.1|778.1|777.6|776.6|381
1718987100000|2024-06-21 16:25:00|777.6|776.6|777.6|776.6|778.3|777.3|777.1|776.1|160
1718987400000|2024-06-21 16:30:00|777.9|776.9|778.6|777.6|779.1|778.1|777.6|776.6|362
1718987700000|2024-06-21 16:35:00|778.5|777.5|778.4|777.4|778.5|777.5|777.8|776.8|353
1718988000000|2024-06-21 16:40:00|778.3|777.3|777.9|776.9|778.4|777.4|777.6|776.6|65
1718988300000|2024-06-21 16:45:00|777.8|776.8|778.6|777.6|779|778|777.6|776.6|288
1718988600000|2024-06-21 16:50:00|778.5|777.5|778.3|777.3|779|778|777.9|776.9|87
1718988900000|2024-06-21 16:55:00|778.1|777.1|778.1|777.1|778.5|777.5|777.9|776.9|62
1718989200000|2024-06-21 17:00:00|778|777|777.6|776.6|778.5|777.5|777.6|776.6|110
1718989500000|2024-06-21 17:05:00|777.8|776.8|777.6|776.6|778.4|777.4|777.4|776.4|153
1718989800000|2024-06-21 17:10:00|777.5|776.5|778.4|777.4|778.4|777.4|777.4|776.4|47
1718990100000|2024-06-21 17:15:00|778.3|777.3|778.1|777.1|778.6|777.6|777.9|776.9|78
1718990400000|2024-06-21 17:20:00|778.3|777.3|780.1|779.1|780.3|779.3|778.1|777.1|48
1718990700000|2024-06-21 17:25:00|780.3|779.3|779|778|780.4|779.4|779|778|153
1718991000000|2024-06-21 17:30:00|778.9|777.9|778.9|777.9|779.4|778.4|778.8|777.8|68
1718991300000|2024-06-21 17:35:00|778.8|777.8|777.9|776.9|778.9|777.9|777.9|776.9|36
1718991600000|2024-06-21 17:40:00|778|777|777.8|776.8|778.1|777.1|777.4|776.4|28
1718991900000|2024-06-21 17:45:00|777.9|776.9|776.6|775.6|778|777|776.6|775.6|240
1718992200000|2024-06-21 17:50:00|776.8|775.8|777.1|776.1|777.4|776.4|776.6|775.6|174
1718992500000|2024-06-21 17:55:00|776.9|775.9|777.1|776.1|777.4|776.4|776.6|775.6|222
1718992800000|2024-06-21 18:00:00|777.4|776.4|776.9|775.9|777.4|776.4|776.6|775.6|136
1718993100000|2024-06-21 18:05:00|776.8|775.8|776.1|775.1|777.1|776.1|776|775|362
1718993400000|2024-06-21 18:10:00|775.9|774.9|775.6|774.6|775.9|774.9|774.5|773.5|251
1718993700000|2024-06-21 18:15:00|775.8|774.8|775.6|774.6|776|775|775.4|774.4|85
1718994000000|2024-06-21 18:20:00|775.8|774.8|776.6|775.6|776.9|775.9|775.8|774.8|72
1718994300000|2024-06-21 18:25:00|776.5|775.5|776.5|775.5|778.5|777.5|776.1|775.1|731
1718994600000|2024-06-21 18:30:00|776.6|775.6|776.1|775.1|777.1|776.1|776.1|775.1|160
1718994900000|2024-06-21 18:35:00|776|775|776|775|776.4|775.4|776|775|41
1718995200000|2024-06-21 18:40:00|776.1|775.1|776.1|775.1|776.1|775.1|775.6|774.6|68
1718995500000|2024-06-21 18:45:00|776|775|776|775|776.1|775.1|775.9|774.9|51
1718995800000|2024-06-21 18:50:00|776.1|775.1|776|775|776.1|775.1|775.9|774.9|10
1718996100000|2024-06-21 18:55:00|775.9|774.9|775.8|774.8|776.1|775.1|775.6|774.6|19
1718996400000|2024-06-21 19:00:00|775.6|774.6|775.5|774.5|775.9|774.9|775.4|774.4|45
1718996700000|2024-06-21 19:05:00|775.6|774.6|776|775|776.1|775.1|775.6|774.6|5
1718997000000|2024-06-21 19:10:00|776.1|775.1|776.1|775.1|776.3|775.3|776.1|775.1|8
1718997300000|2024-06-21 19:15:00|776|775|776.3|775.3|776.3|775.3|776|775|11
1718997600000|2024-06-21 19:20:00|776.4|775.4|776.4|775.4|776.6|775.6|776.4|775.4|5
1718997900000|2024-06-21 19:25:00|776.5|775.5|776.4|775.4|776.5|775.5|776.4|775.4|11
1718998200000|2024-06-21 19:30:00|776.5|775.5|776.3|775.3|776.6|775.6|776.1|775.1|34
1718998500000|2024-06-21 19:35:00|776.1|775.1|776.5|775.5|776.6|775.6|776.1|775.1|12
1718998800000|2024-06-21 19:40:00|776.4|775.4|776.4|775.4|776.5|775.5|776.4|775.4|11
1718999100000|2024-06-21 19:45:00|776.3|775.3|776.1|775.1|776.3|775.3|776.1|775.1|33
1718999400000|2024-06-21 19:50:00|776|775|776.4|775.4|776.5|775.5|776|775|24
1718999700000|2024-06-21 19:55:00|776.5|775.5|776.4|775.4|776.6|775.6|776.3|775.3|53
1719000000000|2024-06-21 20:00:00|776.5|775.5|776.6|775.6|776.6|775.6|776.5|775.5|11
1719000300000|2024-06-21 20:05:00|776.5|775.5|776.6|775.6|776.6|775.6|776.5|775.5|8
1719000600000|2024-06-21 20:10:00|776.5|775.5|776.3|775.3|776.5|775.5|776.3|775.3|17
1719000900000|2024-06-21 20:15:00|776.1|775.1|776.4|775.4|776.4|775.4|776.1|775.1|17
1719001200000|2024-06-21 20:20:00|776.5|775.5|776.6|775.6|776.6|775.6|776.5|775.5|9
1719001500000|2024-06-21 20:25:00|776.5|775.5|776.4|775.4|776.6|775.6|776.4|775.4|5
1719001800000|2024-06-21 20:30:00|776.5|775.5|776.4|775.4|776.6|775.6|776.3|775.3|5
1719002100000|2024-06-21 20:35:00|776.6|775.6|776.6|775.6|776.6|775.6|776.6|775.6|1
1719002400000|2024-06-21 20:40:00|776.5|775.5|776.5|775.5|776.6|775.6|776.5|775.5|7
1719002700000|2024-06-21 20:45:00|776.6|775.6|776.4|775.4|776.6|775.6|776.4|775.4|15
1719003000000|2024-06-21 20:50:00|776.6|775.6|776.4|775.4|776.6|775.6|776.4|775.4|9
1719003300000|2024-06-21 20:55:00|776.3|775.3|775.9|774.9|776.4|775.4|775.6|774.6|54
1719180000000|2024-06-23 22:00:00|776.1|775.1|778|777|778.3|777.3|776|775|27
1719180300000|2024-06-23 22:05:00|778.1|777.1|778.8|777.8|778.8|777.8|778.1|777.1|0
1719180600000|2024-06-23 22:10:00|778.6|777.6|778.5|777.5|778.8|777.8|778.5|777.5|1
1719180900000|2024-06-23 22:15:00|778.4|777.4|777.3|776.3|778.5|777.5|777.3|776.3|2
1719181200000|2024-06-23 22:20:00|777.4|776.4|777.5|776.5|777.5|776.5|777.3|776.3|0
1719181500000|2024-06-23 22:25:00|777.3|776.3|777.8|776.8|777.9|776.9|777.3|776.3|2
1719181800000|2024-06-23 22:30:00|777.6|776.6|777.5|776.5|777.8|776.8|777|776|0
1719182100000|2024-06-23 22:35:00|777.3|776.3|776.8|775.8|777.3|776.3|776.6|775.6|0
1719182400000|2024-06-23 22:40:00|776.6|775.6|776.4|775.4|776.8|775.8|776.3|775.3|0
1719182700000|2024-06-23 22:45:00|776.5|775.5|776.8|775.8|777|776|776.3|775.3|0
1719183000000|2024-06-23 22:50:00|776.6|775.6|776.8|775.8|776.9|775.9|776.5|775.5|0
1719183300000|2024-06-23 22:55:00|776.6|775.6|776.9|775.9|776.9|775.9|776.5|775.5|0
1719183600000|2024-06-23 23:00:00|776.8|775.8|776.3|775.3|776.8|775.8|776|775|0
1719183900000|2024-06-23 23:05:00|776.5|775.5|776.5|775.5|776.5|775.5|776.5|775.5|0
1719184200000|2024-06-23 23:10:00|776.6|775.6|776.8|775.8|776.8|775.8|776.6|775.6|0
1719184500000|2024-06-23 23:15:00|776.6|775.6|776.6|775.6|776.8|775.8|776.5|775.5|0
1719184800000|2024-06-23 23:20:00|776.8|775.8|776.8|775.8|776.8|775.8|776.5|775.5|0
1719185100000|2024-06-23 23:25:00|776.6|775.6|776.4|775.4|776.8|775.8|776.4|775.4|71
1719185400000|2024-06-23 23:30:00|776.3|775.3|776.8|775.8|776.8|775.8|776.3|775.3|3
1719185700000|2024-06-23 23:35:00|776.6|775.6|776.5|775.5|776.8|775.8|776.5|775.5|0
1719186000000|2024-06-23 23:40:00|776.3|775.3|776.5|775.5|776.5|775.5|776.3|775.3|0
1719186300000|2024-06-23 23:45:00|776.3|775.3|776|775|776.4|775.4|775.8|774.8|1
1719186600000|2024-06-23 23:50:00|775.8|774.8|775.5|774.5|776|775|775.5|774.5|0
1719186900000|2024-06-23 23:55:00|775.3|774.3|775.3|774.3|775.3|774.3|775|774|2
1719187200000|2024-06-24 00:00:00|775.4|774.4|775.5|774.5|775.6|774.6|775.1|774.1|8
1719187500000|2024-06-24 00:05:00|775.4|774.4|775.5|774.5|775.6|774.6|775.3|774.3|0
1719187800000|2024-06-24 00:10:00|775.6|774.6|775.6|774.6|775.8|774.8|775.3|774.3|1
1719188100000|2024-06-24 00:15:00|775.8|774.8|775.8|774.8|775.9|774.9|775.5|774.5|0
1719188400000|2024-06-24 00:20:00|775.9|774.9|775.3|774.3|775.9|774.9|775|774|6
1719188700000|2024-06-24 00:25:00|775.4|774.4|775.3|774.3|775.4|774.4|775.3|774.3|0
1719189000000|2024-06-24 00:30:00|775.4|774.4|775.8|774.8|776|775|775.4|774.4|0
1719189300000|2024-06-24 00:35:00|775.6|774.6|775.6|774.6|775.8|774.8|775.5|774.5|0
1719189600000|2024-06-24 00:40:00|775.8|774.8|775.8|774.8|776|775|775.6|774.6|3
1719189900000|2024-06-24 00:45:00|775.6|774.6|775.5|774.5|775.8|774.8|775.4|774.4|0
1719190200000|2024-06-24 00:50:00|775.6|774.6|776|775|776|775|775.6|774.6|3
1719190500000|2024-06-24 00:55:00|776.1|775.1|776.5|775.5|776.8|775.8|776.1|775.1|3
1719190800000|2024-06-24 01:00:00|776.6|775.6|775.8|774.8|776.6|775.6|775|774|8
1719191100000|2024-06-24 01:05:00|776|775|776.5|775.5|776.8|775.8|775.9|774.9|0
1719191400000|2024-06-24 01:10:00|776.6|775.6|776.5|775.5|776.6|775.6|776|775|2
1719191700000|2024-06-24 01:15:00|776.4|775.4|776.5|775.5|776.6|775.6|776|775|1
1719192000000|2024-06-24 01:20:00|776.4|775.4|776|775|776.4|775.4|776|775|0
1719192300000|2024-06-24 01:25:00|776.3|775.3|776.3|775.3|776.5|775.5|776|775|0
1719192600000|2024-06-24 01:30:00|776.4|775.4|776.8|775.8|777|776|776.3|775.3|2
1719192900000|2024-06-24 01:35:00|776.6|775.6|776.4|775.4|776.8|775.8|776.4|775.4|0
1719193200000|2024-06-24 01:40:00|776.5|775.5|776.9|775.9|776.9|775.9|776.5|775.5|4
1719193500000|2024-06-24 01:45:00|776.8|775.8|777.3|776.3|777.3|776.3|776.8|775.8|5
1719193800000|2024-06-24 01:50:00|777.4|776.4|776.6|775.6|777.4|776.4|776.5|775.5|0
1719194100000|2024-06-24 01:55:00|776.8|775.8|777.1|776.1|777.1|776.1|776.8|775.8|0
1719194400000|2024-06-24 02:00:00|777|776|777.1|776.1|777.5|776.5|777|776|6
1719194700000|2024-06-24 02:05:00|777|776|776.8|775.8|777.1|776.1|776.5|775.5|0
1719195000000|2024-06-24 02:10:00|776.9|775.9|776.9|775.9|777|776|776.6|775.6|0
1719195300000|2024-06-24 02:15:00|776.8|775.8|776.9|775.9|777.1|776.1|776.6|775.6|55
1719195600000|2024-06-24 02:20:00|776.8|775.8|776.8|775.8|777|776|776.6|775.6|4
1719195900000|2024-06-24 02:25:00|776.6|775.6|777.4|776.4|777.4|776.4|776.6|775.6|8
1719196200000|2024-06-24 02:30:00|777.5|776.5|777.5|776.5|777.8|776.8|777.3|776.3|0
1719196500000|2024-06-24 02:35:00|777.6|776.6|777.3|776.3|777.6|776.6|777.1|776.1|0
1719196800000|2024-06-24 02:40:00|777.1|776.1|777.3|776.3|777.5|776.5|777|776|0
1719197100000|2024-06-24 02:45:00|777.1|776.1|776.9|775.9|777.3|776.3|776.9|775.9|0
1719197400000|2024-06-24 02:50:00|776.8|775.8|776.8|775.8|777|776|776.8|775.8|1
1719197700000|2024-06-24 02:55:00|776.6|775.6|776.8|775.8|776.9|775.9|776.6|775.6|0
1719198000000|2024-06-24 03:00:00|776.9|775.9|776.9|775.9|777|776|776.6|775.6|2
1719198300000|2024-06-24 03:05:00|777.1|776.1|776.9|775.9|777.3|776.3|776.6|775.6|14
1719198600000|2024-06-24 03:10:00|776.8|775.8|777|776|777.1|776.1|776.8|775.8|0
1719198900000|2024-06-24 03:15:00|777.1|776.1|777|776|777.1|776.1|777|776|0
1719199200000|2024-06-24 03:20:00|776.9|775.9|777.1|776.1|777.3|776.3|776.8|775.8|0
1719199500000|2024-06-24 03:25:00|777.3|776.3|777.8|776.8|777.8|776.8|777.1|776.1|1
1719199800000|2024-06-24 03:30:00|777.6|776.6|777.5|776.5|777.6|776.6|777.5|776.5|0
1719200100000|2024-06-24 03:35:00|777.4|776.4|777.4|776.4|777.5|776.5|777.3|776.3|0
1719200400000|2024-06-24 03:40:00|777.5|776.5|777.5|776.5|777.5|776.5|777.3|776.3|0
1719200700000|2024-06-24 03:45:00|777.4|776.4|777.3|776.3|777.5|776.5|777.3|776.3|0
1719201300000|2024-06-24 03:55:00|777.4|776.4|777.3|776.3|777.4|776.4|777.3|776.3|0
1719201600000|2024-06-24 04:00:00|777.4|776.4|777.4|776.4|777.4|776.4|777.4|776.4|0
1719201900000|2024-06-24 04:05:00|777.3|776.3|777.3|776.3|777.4|776.4|777.1|776.1|2
1719202200000|2024-06-24 04:10:00|777.4|776.4|777.3|776.3|777.4|776.4|777.1|776.1|16
1719202500000|2024-06-24 04:15:00|777.6|776.6|777.5|776.5|777.6|776.6|777.4|776.4|16
1719202800000|2024-06-24 04:20:00|777.4|776.4|777.4|776.4|777.4|776.4|777.4|776.4|0
1719203100000|2024-06-24 04:25:00|777.3|776.3|777.3|776.3|777.3|776.3|777.3|776.3|0
1719203400000|2024-06-24 04:30:00|777.1|776.1|777.3|776.3|777.3|776.3|777.1|776.1|0
1719203700000|2024-06-24 04:35:00|777.4|776.4|777.4|776.4|777.4|776.4|777.4|776.4|0
1719204000000|2024-06-24 04:40:00|777.3|776.3|777.1|776.1|777.3|776.3|777.1|776.1|1
1719204300000|2024-06-24 04:45:00|777.3|776.3|777.3|776.3|777.3|776.3|777.1|776.1|0
1719204600000|2024-06-24 04:50:00|777.1|776.1|777.3|776.3|777.3|776.3|777.1|776.1|0
1719205200000|2024-06-24 05:00:00|777.4|776.4|777.1|776.1|777.4|776.4|777.1|776.1|1
1719205500000|2024-06-24 05:05:00|777|776|777.1|776.1|777.3|776.3|777|776|7
1719205800000|2024-06-24 05:10:00|777.3|776.3|777.4|776.4|777.4|776.4|777.3|776.3|1
1719206100000|2024-06-24 05:15:00|777.3|776.3|777.6|776.6|777.6|776.6|777.3|776.3|11
1719206400000|2024-06-24 05:20:00|777.5|776.5|777.6|776.6|777.6|776.6|777.5|776.5|3
1719206700000|2024-06-24 05:25:00|777.5|776.5|777.6|776.6|777.6|776.6|777.4|776.4|0
1719207000000|2024-06-24 05:30:00|777.8|776.8|778.3|777.3|779.1|778.1|777.8|776.8|27
1719207300000|2024-06-24 05:35:00|778.4|777.4|777.9|776.9|778.5|777.5|777.8|776.8|13
1719207600000|2024-06-24 05:40:00|778|777|777.4|776.4|778|777|777.4|776.4|0
1719207900000|2024-06-24 05:45:00|777.6|776.6|778|777|778.4|777.4|777.6|776.6|9
1719208200000|2024-06-24 05:50:00|778.1|777.1|778|777|778.1|777.1|777.8|776.8|0
1719208500000|2024-06-24 05:55:00|778.1|777.1|777.4|776.4|778.1|777.1|777.3|776.3|22
1719208800000|2024-06-24 06:00:00|777.5|776.5|777.5|776.5|778.1|777.1|777.5|776.5|3
1719209100000|2024-06-24 06:05:00|777.4|776.4|777.5|776.5|777.8|776.8|777.3|776.3|1
1719209400000|2024-06-24 06:10:00|777.6|776.6|776.9|775.9|777.6|776.6|776.9|775.9|41
1719209700000|2024-06-24 06:15:00|776.6|775.6|776|775|776.6|775.6|775.6|774.6|147
1719210000000|2024-06-24 06:20:00|776.1|775.1|776.4|775.4|776.8|775.8|776.1|775.1|44
1719210300000|2024-06-24 06:25:00|776.5|775.5|777.3|776.3|777.3|776.3|776.5|775.5|200
1719210600000|2024-06-24 06:30:00|777.4|776.4|777.9|776.9|777.9|776.9|777.4|776.4|28
1719210900000|2024-06-24 06:35:00|778|777|778.1|777.1|778.4|777.4|777.9|776.9|27
1719211200000|2024-06-24 06:40:00|777.9|776.9|777.4|776.4|777.9|776.9|777.3|776.3|9
1719211500000|2024-06-24 06:45:00|777.3|776.3|777.4|776.4|777.4|776.4|777|776|6
1719211800000|2024-06-24 06:50:00|777.3|776.3|777.1|776.1|777.4|776.4|777.1|776.1|12
1719212100000|2024-06-24 06:55:00|777.3|776.3|777.1|776.1|777.4|776.4|776.8|775.8|106
1719212400000|2024-06-24 07:00:00|777.4|776.4|777.3|776.3|777.9|776.9|777.1|776.1|56
1719212700000|2024-06-24 07:05:00|777.4|776.4|777.6|776.6|778|777|777.4|776.4|90
1719213000000|2024-06-24 07:10:00|777.8|776.8|777.8|776.8|778.1|777.1|777.6|776.6|50
1719213300000|2024-06-24 07:15:00|777.6|776.6|777.4|776.4|777.9|776.9|777.3|776.3|55
1719213600000|2024-06-24 07:20:00|777.1|776.1|777.4|776.4|777.4|776.4|777.1|776.1|11
1719213900000|2024-06-24 07:25:00|777.5|776.5|777.1|776.1|777.9|776.9|777.1|776.1|49
1719214200000|2024-06-24 07:30:00|777.4|776.4|778.1|777.1|778.4|777.4|777.3|776.3|83
1719214500000|2024-06-24 07:35:00|778.3|777.3|777.9|776.9|778.4|777.4|777.6|776.6|99
1719214800000|2024-06-24 07:40:00|777.8|776.8|777.9|776.9|778|777|777.6|776.6|58
1719215100000|2024-06-24 07:45:00|778|777|778.1|777.1|778.1|777.1|777.4|776.4|124
1719215400000|2024-06-24 07:50:00|778.3|777.3|778.9|777.9|779.1|778.1|778.1|777.1|321
1719215700000|2024-06-24 07:55:00|778.6|777.6|778.9|777.9|778.9|777.9|778.3|777.3|151
1719216000000|2024-06-24 08:00:00|778.6|777.6|778.6|777.6|779.1|778.1|778.4|777.4|107
1719216300000|2024-06-24 08:05:00|778.8|777.8|779.1|778.1|779.1|778.1|778.6|777.6|188
1719216600000|2024-06-24 08:10:00|779.3|778.3|778.6|777.6|779.3|778.3|778.4|777.4|158
1719216900000|2024-06-24 08:15:00|778.8|777.8|778.6|777.6|778.9|777.9|778.4|777.4|38
1719217200000|2024-06-24 08:20:00|778.5|777.5|778.4|777.4|778.9|777.9|778.4|777.4|1254
1719217500000|2024-06-24 08:25:00|778.5|777.5|779.4|778.4|779.4|778.4|777.5|776.5|927
1719217800000|2024-06-24 08:30:00|779.1|778.1|779.3|778.3|779.6|778.6|778.6|777.6|556
1719218100000|2024-06-24 08:35:00|779.1|778.1|780|779|780.3|779.3|778.9|777.9|432
1719218400000|2024-06-24 08:40:00|779.9|778.9|779.9|778.9|780.1|779.1|779.8|778.8|223
1719218700000|2024-06-24 08:45:00|779.8|778.8|779.9|778.9|780.4|779.4|779.6|778.6|330
1719219000000|2024-06-24 08:50:00|779.8|778.8|780.3|779.3|780.6|779.6|779.8|778.8|369
1719219300000|2024-06-24 08:55:00|780.1|779.1|780.4|779.4|780.4|779.4|779.9|778.9|80
1719219600000|2024-06-24 09:00:00|780.3|779.3|779.4|778.4|780.3|779.3|778.9|777.9|338
1719219900000|2024-06-24 09:05:00|779.5|778.5|780.1|779.1|780.1|779.1|779.3|778.3|108
1719220200000|2024-06-24 09:10:00|779.9|778.9|780|779|780.1|779.1|779.9|778.9|62
1719220500000|2024-06-24 09:15:00|780.1|779.1|779.9|778.9|780.1|779.1|779.6|778.6|88
1719220800000|2024-06-24 09:20:00|780|779|780.1|779.1|780.1|779.1|779.6|778.6|95
1719221100000|2024-06-24 09:25:00|780|779|779.9|778.9|780|779|779.1|778.1|324
1719221400000|2024-06-24 09:30:00|779.8|778.8|779.6|778.6|779.9|778.9|779.1|778.1|63
1719221700000|2024-06-24 09:35:00|779.9|778.9|780.3|779.3|780.4|779.4|779.9|778.9|562
1719222000000|2024-06-24 09:40:00|780.1|779.1|780.4|779.4|780.4|779.4|779.9|778.9|223
1719222300000|2024-06-24 09:45:00|780.3|779.3|779.6|778.6|780.4|779.4|779.6|778.6|517
1719222600000|2024-06-24 09:50:00|779.1|778.1|779|778|779.6|778.6|778.9|777.9|2193
1719222900000|2024-06-24 09:55:00|779.1|778.1|779.6|778.6|779.9|778.9|779.1|778.1|141
1719223200000|2024-06-24 10:00:00|779.8|778.8|779.6|778.6|779.9|778.9|779.4|778.4|149
1719223500000|2024-06-24 10:05:00|779.5|778.5|779.4|778.4|779.9|778.9|779.4|778.4|46
1719223800000|2024-06-24 10:10:00|779.5|778.5|779.3|778.3|779.9|778.9|779|778|68
1719224100000|2024-06-24 10:15:00|779.1|778.1|779.6|778.6|779.6|778.6|779.1|778.1|23
1719224400000|2024-06-24 10:20:00|779.5|778.5|779.4|778.4|779.6|778.6|779.1|778.1|82
1719224700000|2024-06-24 10:25:00|779.6|778.6|779.6|778.6|779.9|778.9|779.4|778.4|28
1719225000000|2024-06-24 10:30:00|779.8|778.8|779.1|778.1|779.9|778.9|778.6|777.6|75
1719225300000|2024-06-24 10:35:00|778.9|777.9|778.4|777.4|779.1|778.1|778.3|777.3|110
1719225600000|2024-06-24 10:40:00|778.3|777.3|778.4|777.4|778.9|777.9|778.3|777.3|87
1719225900000|2024-06-24 10:45:00|778.5|777.5|778.4|777.4|778.6|777.6|777.9|776.9|110
1719226200000|2024-06-24 10:50:00|778.6|777.6|778.9|777.9|778.9|777.9|778.5|777.5|133
1719226500000|2024-06-24 10:55:00|779|778|779.4|778.4|779.6|778.6|779|778|265
1719226800000|2024-06-24 11:00:00|779.6|778.6|779.6|778.6|779.9|778.9|779.4|778.4|82
1719227100000|2024-06-24 11:05:00|779.4|778.4|779.4|778.4|779.9|778.9|779.1|778.1|79
1719227400000|2024-06-24 11:10:00|779.6|778.6|778.8|777.8|779.6|778.6|778.6|777.6|36
1719227700000|2024-06-24 11:15:00|778.6|777.6|778.9|777.9|779.1|778.1|778.6|777.6|53
1719228000000|2024-06-24 11:20:00|778.8|777.8|778.6|777.6|779.1|778.1|778.6|777.6|23
1719228300000|2024-06-24 11:25:00|778.8|777.8|778.9|777.9|779.1|778.1|778.6|777.6|48
1719228600000|2024-06-24 11:30:00|779|778|779.6|778.6|779.6|778.6|778.9|777.9|151
1719228900000|2024-06-24 11:35:00|779.5|778.5|779.4|778.4|779.6|778.6|779.1|778.1|32
1719229200000|2024-06-24 11:40:00|779.5|778.5|779.8|778.8|779.9|778.9|779.4|778.4|66
1719229500000|2024-06-24 11:45:00|779.9|778.9|779.9|778.9|779.9|778.9|779.6|778.6|53
1719229800000|2024-06-24 11:50:00|779.8|778.8|779.5|778.5|779.9|778.9|779.4|778.4|40
1719230100000|2024-06-24 11:55:00|779.4|778.4|779.6|778.6|779.6|778.6|779.4|778.4|79
1719230400000|2024-06-24 12:00:00|779.9|778.9|779.3|778.3|779.9|778.9|779.1|778.1|134
1719230700000|2024-06-24 12:05:00|779.1|778.1|778.9|777.9|779.1|778.1|778.6|777.6|1131
1719231000000|2024-06-24 12:10:00|778.6|777.6|777.9|776.9|778.6|777.6|777.9|776.9|80
1719231300000|2024-06-24 12:15:00|777.8|776.8|777.9|776.9|778|777|777.6|776.6|114
1719231600000|2024-06-24 12:20:00|777.8|776.8|777.9|776.9|778.1|777.1|777.4|776.4|1320
1719231900000|2024-06-24 12:25:00|777.8|776.8|777.9|776.9|778.1|777.1|777.6|776.6|256
1719232200000|2024-06-24 12:30:00|778|777|777.9|776.9|778.4|777.4|777.9|776.9|85
1719232500000|2024-06-24 12:35:00|778|777|776.6|775.6|778.1|777.1|776.4|775.4|683
1719232800000|2024-06-24 12:40:00|776.4|775.4|776.4|775.4|776.6|775.6|776.1|775.1|78
1719233100000|2024-06-24 12:45:00|776.1|775.1|774.9|773.9|776.6|775.6|774.9|773.9|476
1719233400000|2024-06-24 12:50:00|774.8|773.8|775.3|774.3|775.8|774.8|774.6|773.6|185
1719233700000|2024-06-24 12:55:00|775.1|774.1|776.4|775.4|776.4|775.4|775.1|774.1|716
1719234000000|2024-06-24 13:00:00|776.5|775.5|775.1|774.1|777.6|776.6|774.6|773.6|642
1719234300000|2024-06-24 13:05:00|775.4|774.4|773.9|772.9|775.6|774.6|773.6|772.6|2981
1719234600000|2024-06-24 13:10:00|773.6|772.6|773|772|773.9|772.9|772.6|771.6|2275
1719234900000|2024-06-24 13:15:00|773.1|772.1|771.4|770.4|773.4|772.4|771.1|770.1|430
1719235200000|2024-06-24 13:20:00|771.3|770.3|771.6|770.6|771.6|770.6|770.3|769.3|638
1719235500000|2024-06-24 13:25:00|771.4|770.4|772.8|771.8|773.3|772.3|771.4|770.4|1442
1719235800000|2024-06-24 13:30:00|772.6|771.6|774.9|773.9|775.1|774.1|772.6|771.6|1607
1719236100000|2024-06-24 13:35:00|774.6|773.6|776.1|775.1|776.4|775.4|774.6|773.6|609
1719236400000|2024-06-24 13:40:00|776|775|777|776|777.4|776.4|775.9|774.9|159
1719236700000|2024-06-24 13:45:00|777.1|776.1|777.4|776.4|777.5|776.5|776.1|775.1|252
1719237000000|2024-06-24 13:50:00|777.5|776.5|778.5|777.5|779.3|778.3|777.4|776.4|855
1719237300000|2024-06-24 13:55:00|778.4|777.4|778.1|777.1|778.5|777.5|777.6|776.6|484
1719237600000|2024-06-24 14:00:00|778.3|777.3|778.9|777.9|779.1|778.1|778.3|777.3|1163
1719237900000|2024-06-24 14:05:00|778.8|777.8|780.1|779.1|780.4|779.4|778.8|777.8|215
1719238200000|2024-06-24 14:10:00|780.4|779.4|780.4|779.4|780.9|779.9|779.9|778.9|468
1719238500000|2024-06-24 14:15:00|780.3|779.3|781.4|780.4|781.6|780.6|779.4|778.4|572
1719238800000|2024-06-24 14:20:00|781.9|780.9|781.8|780.8|782.4|781.4|781.3|780.3|807
1719239100000|2024-06-24 14:25:00|781.6|780.6|781.5|780.5|782|781|781.1|780.1|304
1719239400000|2024-06-24 14:30:00|781.4|780.4|779.4|778.4|781.6|780.6|779.4|778.4|1326
1719239700000|2024-06-24 14:35:00|779.3|778.3|779.8|778.8|780.1|779.1|778.9|777.9|245
1719240000000|2024-06-24 14:40:00|779.6|778.6|779|778|779.6|778.6|778.9|777.9|1176
1719240300000|2024-06-24 14:45:00|779.1|778.1|778.9|777.9|779.6|778.6|778.9|777.9|624
1719240600000|2024-06-24 14:50:00|779.1|778.1|777.4|776.4|779.4|778.4|777.1|776.1|387
1719240900000|2024-06-24 14:55:00|777.1|776.1|778|777|778|777|776.9|775.9|566
1719241200000|2024-06-24 15:00:00|777.9|776.9|780.6|779.6|781.3|780.3|777.9|776.9|962
1719241500000|2024-06-24 15:05:00|780.8|779.8|781.1|780.1|781.4|780.4|780.1|779.1|2243
1719241800000|2024-06-24 15:10:00|781.3|780.3|780.1|779.1|782.1|781.1|779.9|778.9|405
1719242100000|2024-06-24 15:15:00|780|779|782.4|781.4|782.9|781.9|779.9|778.9|279
1719242400000|2024-06-24 15:20:00|782.5|781.5|781.4|780.4|782.9|781.9|781.4|780.4|858
1719242700000|2024-06-24 15:25:00|781.1|780.1|781.4|780.4|782.4|781.4|781.1|780.1|1363
1719243000000|2024-06-24 15:30:00|781.3|780.3|781.1|780.1|781.6|780.6|780.4|779.4|1164
1719243300000|2024-06-24 15:35:00|781.4|780.4|780.8|779.8|781.6|780.6|780.3|779.3|196
1719243600000|2024-06-24 15:40:00|780.9|779.9|780.9|779.9|781.4|780.4|780.5|779.5|144
1719243900000|2024-06-24 15:45:00|781|780|781.8|780.8|781.9|780.9|781|780|83
1719244200000|2024-06-24 15:50:00|781.6|780.6|782.5|781.5|782.5|781.5|781.5|780.5|384
1719244500000|2024-06-24 15:55:00|782.4|781.4|782.4|781.4|782.6|781.6|782|781|84
1719244800000|2024-06-24 16:00:00|782.5|781.5|782.4|781.4|782.9|781.9|782.1|781.1|780
1719245100000|2024-06-24 16:05:00|782.5|781.5|782.4|781.4|782.8|781.8|782.1|781.1|247
1719245400000|2024-06-24 16:10:00|782.3|781.3|782.9|781.9|783.4|782.4|782.1|781.1|224
1719245700000|2024-06-24 16:15:00|783|782|783.1|782.1|783.3|782.3|782.6|781.6|65
1719246000000|2024-06-24 16:20:00|783.3|782.3|783.1|782.1|783.4|782.4|782.9|781.9|104
1719246300000|2024-06-24 16:25:00|782.9|781.9|783.1|782.1|783.4|782.4|782.8|781.8|117
1719246600000|2024-06-24 16:30:00|783.3|782.3|784.4|783.4|784.4|783.4|783.1|782.1|661
1719246900000|2024-06-24 16:35:00|784.3|783.3|784.1|783.1|784.4|783.4|783.9|782.9|66
1719247200000|2024-06-24 16:40:00|784|783|784.4|783.4|784.6|783.6|783.6|782.6|271
1719247500000|2024-06-24 16:45:00|784.5|783.5|784.5|783.5|784.9|783.9|784.3|783.3|51
1719247800000|2024-06-24 16:50:00|784.4|783.4|783.9|782.9|784.4|783.4|783.6|782.6|167
1719248100000|2024-06-24 16:55:00|783.8|782.8|785.1|784.1|785.1|784.1|783.8|782.8|273
1719248400000|2024-06-24 17:00:00|784.9|783.9|785.1|784.1|785.4|784.4|784.9|783.9|375
1719248700000|2024-06-24 17:05:00|785.3|784.3|784.6|783.6|785.3|784.3|784.6|783.6|138
1719249000000|2024-06-24 17:10:00|784.8|783.8|784.6|783.6|784.9|783.9|783.6|782.6|44
1719249300000|2024-06-24 17:15:00|784.5|783.5|785.1|784.1|785.1|784.1|784.1|783.1|44
1719249600000|2024-06-24 17:20:00|785.3|784.3|784.9|783.9|785.4|784.4|784.6|783.6|86
1719249900000|2024-06-24 17:25:00|785.1|784.1|784.9|783.9|785.4|784.4|784.4|783.4|53
1719250200000|2024-06-24 17:30:00|784.8|783.8|785.1|784.1|785.4|784.4|784.6|783.6|49
1719250500000|2024-06-24 17:35:00|785.3|784.3|785.6|784.6|785.6|784.6|785.1|784.1|63
1719250800000|2024-06-24 17:40:00|785.5|784.5|785.6|784.6|785.6|784.6|785.4|784.4|42
1719251100000|2024-06-24 17:45:00|785.4|784.4|786.6|785.6|786.9|785.9|785.4|784.4|386
1719251400000|2024-06-24 17:50:00|786.9|785.9|786.6|785.6|786.9|785.9|786.3|785.3|208
1719251700000|2024-06-24 17:55:00|786.5|785.5|786.9|785.9|786.9|785.9|786.5|785.5|206
1719252000000|2024-06-24 18:00:00|786.6|785.6|786.1|785.1|786.9|785.9|786.1|785.1|194
1719252300000|2024-06-24 18:05:00|786.3|785.3|786.5|785.5|786.9|785.9|786.3|785.3|50
1719252600000|2024-06-24 18:10:00|786.6|785.6|786.4|785.4|786.6|785.6|786.3|785.3|1119
1719252900000|2024-06-24 18:15:00|786.3|785.3|785.9|784.9|786.4|785.4|785.6|784.6|98
1719253200000|2024-06-24 18:20:00|786|785|786.4|785.4|786.6|785.6|785.9|784.9|289
1719253500000|2024-06-24 18:25:00|786.3|785.3|785.6|784.6|786.6|785.6|785.4|784.4|532
1719253800000|2024-06-24 18:30:00|785.9|784.9|786.4|785.4|786.5|785.5|785.9|784.9|109
1719254100000|2024-06-24 18:35:00|786.1|785.1|786.5|785.5|786.6|785.6|786.1|785.1|12
1719254400000|2024-06-24 18:40:00|786.6|785.6|786.9|785.9|786.9|785.9|786.5|785.5|8
1719254700000|2024-06-24 18:45:00|786.8|785.8|786.9|785.9|787.1|786.1|786.8|785.8|55
1719255000000|2024-06-24 18:50:00|787|786|786.6|785.6|787|786|786.4|785.4|60
1719255300000|2024-06-24 18:55:00|786.5|785.5|786.6|785.6|786.6|785.6|786.4|785.4|15
1719255600000|2024-06-24 19:00:00|786.5|785.5|786.6|785.6|786.6|785.6|786.5|785.5|5
1719255900000|2024-06-24 19:05:00|786.5|785.5|786.6|785.6|786.9|785.9|786.5|785.5|5
1719256200000|2024-06-24 19:10:00|786.8|785.8|786.9|785.9|786.9|785.9|786.6|785.6|2
1719256500000|2024-06-24 19:15:00|786.8|785.8|787.1|786.1|787.1|786.1|786.8|785.8|11
1719256800000|2024-06-24 19:20:00|787|786|787.1|786.1|787.1|786.1|787|786|43
1719257100000|2024-06-24 19:25:00|787.3|786.3|787.1|786.1|787.3|786.3|787|786|13
1719257400000|2024-06-24 19:30:00|787|786|787.3|786.3|787.4|786.4|787|786|14
1719257700000|2024-06-24 19:35:00|787.1|786.1|786.9|785.9|787.4|786.4|786.8|785.8|14
1719258000000|2024-06-24 19:40:00|787|786|787|786|787.1|786.1|786.9|785.9|1
1719258300000|2024-06-24 19:45:00|787.1|786.1|787.4|786.4|787.5|786.5|787|786|54
1719258600000|2024-06-24 19:50:00|787.3|786.3|787|786|787.4|786.4|787|786|13
1719258900000|2024-06-24 19:55:00|786.9|785.9|787.1|786.1|787.3|786.3|786.9|785.9|38
1719259200000|2024-06-24 20:00:00|787|786|787|786|787|786|786.9|785.9|4
1719259500000|2024-06-24 20:05:00|786.9|785.9|787|786|787.1|786.1|786.9|785.9|8
1719259800000|2024-06-24 20:10:00|786.9|785.9|786.9|785.9|787.1|786.1|786.9|785.9|2
1719260100000|2024-06-24 20:15:00|787|786|786.9|785.9|787|786|786.9|785.9|0
1719260400000|2024-06-24 20:20:00|786.6|785.6|786.5|785.5|786.6|785.6|786.4|785.4|17
1719260700000|2024-06-24 20:25:00|786.6|785.6|786.6|785.6|786.8|785.8|786.5|785.5|15
1719261000000|2024-06-24 20:30:00|786.8|785.8|786.9|785.9|786.9|785.9|786.6|785.6|1
1719261300000|2024-06-24 20:35:00|786.6|785.6|786.8|785.8|786.9|785.9|786.6|785.6|10
1719261600000|2024-06-24 20:40:00|786.6|785.6|786.6|785.6|786.8|785.8|786.6|785.6|0
1719261900000|2024-06-24 20:45:00|786.8|785.8|786.9|785.9|787.1|786.1|786.8|785.8|15
1719262200000|2024-06-24 20:50:00|787.1|786.1|787.4|786.4|787.5|786.5|787.1|786.1|88
1719262500000|2024-06-24 20:55:00|787.3|786.3|787.4|786.4|787.6|786.6|787.3|786.3|72
1719262800000|2024-06-24 21:00:00|787.3|786.3|787|786|787.3|786.3|787|786|0
1719263400000|2024-06-24 21:10:00|788.1|785.1|788.1|785.1|788.3|785.3|788.1|785.1|2
1719263700000|2024-06-24 21:15:00|788|785|787.8|784.8|788|785|787.8|784.8|0
1719264000000|2024-06-24 21:20:00|787.9|784.9|788|785|788|785|787.9|784.9|0
1719264300000|2024-06-24 21:25:00|787.9|784.9|788.3|785.3|788.3|785.3|787.9|784.9|0
1719264600000|2024-06-24 21:30:00|786.8|785.8|786.8|785.8|786.8|785.8|786.8|785.8|0
1719265200000|2024-06-24 21:40:00|787.5|784.5|787.5|784.5|787.5|784.5|787.5|784.5|8
1719265800000|2024-06-24 21:50:00|787.4|784.4|788.4|785.4|788.4|786|787|784.4|0
1719273600000|2024-06-25 00:00:00|787.3|786.3|787.3|786.3|787.5|786.5|787.3|786.3|5
1719273900000|2024-06-25 00:05:00|787.4|786.4|787.4|786.4|787.4|786.4|787.1|786.1|26
1719274200000|2024-06-25 00:10:00|787.5|786.5|787.6|786.6|787.6|786.6|787.4|786.4|17
1719274500000|2024-06-25 00:15:00|787.4|786.4|787.6|786.6|787.6|786.6|787.4|786.4|4
1719274800000|2024-06-25 00:20:00|787.5|786.5|787.6|786.6|787.6|786.6|787.5|786.5|1
1719275100000|2024-06-25 00:25:00|787.5|786.5|787.4|786.4|787.6|786.6|787.4|786.4|2
1719275400000|2024-06-25 00:30:00|787.5|786.5|787.4|786.4|787.5|786.5|787.4|786.4|0
1719275700000|2024-06-25 00:35:00|787.3|786.3|787.4|786.4|787.4|786.4|787.1|786.1|2
1719276000000|2024-06-25 00:40:00|787.5|786.5|787.4|786.4|787.5|786.5|787.3|786.3|26
1719276300000|2024-06-25 00:45:00|787.5|786.5|787.6|786.6|787.6|786.6|787.4|786.4|3
1719276600000|2024-06-25 00:50:00|||||||||4
1719276900000|2024-06-25 00:55:00|787.9|786.9|788.1|787.1|788.1|787.1|787.8|786.8|4
1719277200000|2024-06-25 01:00:00|788.3|787.3|788.5|787.5|789.3|788.3|788.1|787.1|15
1719277500000|2024-06-25 01:05:00|788.6|787.6|788.1|787.1|788.8|787.8|788.1|787.1|1
1719277800000|2024-06-25 01:10:00|788.3|787.3|787.6|786.6|788.3|787.3|787.6|786.6|0
1719278100000|2024-06-25 01:15:00|787.8|786.8|787.6|786.6|788|787|787.6|786.6|1
1719278400000|2024-06-25 01:20:00|787.5|786.5|787.9|786.9|788|787|787.5|786.5|1
1719278700000|2024-06-25 01:25:00|787.8|786.8|787.5|786.5|787.8|786.8|787.5|786.5|0
1719279000000|2024-06-25 01:30:00|787.6|786.6|787.5|786.5|787.6|786.6|787.4|786.4|0
1719279300000|2024-06-25 01:35:00|787.6|786.6|787.6|786.6|787.6|786.6|787.4|786.4|2
1719279600000|2024-06-25 01:40:00|787.5|786.5|787.8|786.8|787.9|786.9|787.5|786.5|2
1719279900000|2024-06-25 01:45:00|787.9|786.9|787.4|786.4|787.9|786.9|787.3|786.3|3
1719280200000|2024-06-25 01:50:00|787.3|786.3|787.1|786.1|787.4|786.4|787|786|4
1719280500000|2024-06-25 01:55:00|787.3|786.3|787.6|786.6|787.9|786.9|787.3|786.3|2
1719280800000|2024-06-25 02:00:00|787.5|786.5|787.1|786.1|787.6|786.6|787|786|1
1719281100000|2024-06-25 02:05:00|787.3|786.3|787|786|787.5|786.5|786.9|785.9|6
1719281400000|2024-06-25 02:10:00|787.1|786.1|786.6|785.6|787.1|786.1|786.6|785.6|0
1719281700000|2024-06-25 02:15:00|786.8|785.8|786.9|785.9|786.9|785.9|786.8|785.8|0
1719282000000|2024-06-25 02:20:00|787|786|787|786|787.1|786.1|787|786|2
1719282300000|2024-06-25 02:25:00|787.1|786.1|787|786|787.1|786.1|786.9|785.9|1
1719282600000|2024-06-25 02:30:00|786.9|785.9|787|786|787.1|786.1|786.8|785.8|7
1719282900000|2024-06-25 02:35:00|786.9|785.9|786.8|785.8|787|786|786.8|785.8|7
1719283200000|2024-06-25 02:40:00|786.6|785.6|786.6|785.6|786.9|785.9|786.6|785.6|0
1719283500000|2024-06-25 02:45:00|786.8|785.8|786.8|785.8|786.9|785.9|786.6|785.6|0
1719283800000|2024-06-25 02:50:00|786.6|785.6|786.6|785.6|786.8|785.8|786.6|785.6|2
1719284100000|2024-06-25 02:55:00|786.5|785.5|786.6|785.6|786.8|785.8|786.4|785.4|0
1719284400000|2024-06-25 03:00:00|786.8|785.8|786.6|785.6|786.9|785.9|786.6|785.6|10
1719284700000|2024-06-25 03:05:00|786.8|785.8|786.8|785.8|786.9|785.9|786.4|785.4|2
1719285000000|2024-06-25 03:10:00|786.9|785.9|786.9|785.9|786.9|785.9|786.8|785.8|1
1719285300000|2024-06-25 03:15:00|787|786|786.9|785.9|787|786|786.8|785.8|1
1719285600000|2024-06-25 03:20:00|787|786|787|786|787.1|786.1|786.9|785.9|0
1719285900000|2024-06-25 03:25:00|786.9|785.9|787.4|786.4|787.4|786.4|786.9|785.9|27
1719286200000|2024-06-25 03:30:00|787.1|786.1|787.1|786.1|787.4|786.4|787.1|786.1|22
1719286500000|2024-06-25 03:35:00|787.3|786.3|787.3|786.3|787.4|786.4|787.3|786.3|0
1719286800000|2024-06-25 03:40:00|787.1|786.1|787.3|786.3|787.4|786.4|787.1|786.1|0
1719287100000|2024-06-25 03:45:00|787.4|786.4|787.5|786.5|787.6|786.6|787.3|786.3|0
1719287400000|2024-06-25 03:50:00|787.6|786.6|787.6|786.6|787.6|786.6|787.5|786.5|0
1719287700000|2024-06-25 03:55:00|787.5|786.5|787.6|786.6|787.9|786.9|787.5|786.5|7
1719288000000|2024-06-25 04:00:00|787.5|786.5|787.8|786.8|787.9|786.9|787.5|786.5|1
1719288300000|2024-06-25 04:05:00|787.6|786.6|787.8|786.8|788|787|787.6|786.6|0
1719288600000|2024-06-25 04:10:00|787.9|786.9|787.6|786.6|787.9|786.9|787.6|786.6|2
1719288900000|2024-06-25 04:15:00|787.5|786.5|787.6|786.6|787.8|786.8|787.5|786.5|0
1719289200000|2024-06-25 04:20:00|787.8|786.8|787.8|786.8|787.9|786.9|787.8|786.8|0
1719289500000|2024-06-25 04:25:00|787.9|786.9|787.8|786.8|788|787|787.8|786.8|1
1719289800000|2024-06-25 04:30:00|787.9|786.9|787.6|786.6|788|787|787.6|786.6|20
1719290100000|2024-06-25 04:35:00|787.8|786.8|787.9|786.9|787.9|786.9|787.6|786.6|0
1719290400000|2024-06-25 04:40:00|787.8|786.8|787.9|786.9|787.9|786.9|787.8|786.8|1
1719290700000|2024-06-25 04:45:00|787.8|786.8|787.9|786.9|787.9|786.9|787.8|786.8|0
1719291300000|2024-06-25 04:55:00|787.8|786.8|787.6|786.6|787.8|786.8|787.6|786.6|15
1719291600000|2024-06-25 05:00:00|787.5|786.5|787.6|786.6|787.8|786.8|787.5|786.5|1
1719291900000|2024-06-25 05:05:00|787.8|786.8|787.9|786.9|787.9|786.9|787.8|786.8|0
1719292200000|2024-06-25 05:10:00|788|787|787.6|786.6|788|787|787.5|786.5|8
1719292500000|2024-06-25 05:15:00|787.5|786.5|787.4|786.4|787.5|786.5|787.1|786.1|0
1719292800000|2024-06-25 05:20:00|787.6|786.6|787.9|786.9|787.9|786.9|787.6|786.6|9
1719293100000|2024-06-25 05:25:00|787.8|786.8|788.3|787.3|788.4|787.4|787.8|786.8|2
1719293400000|2024-06-25 05:30:00|788.4|787.4|788.1|787.1|788.6|787.6|787.8|786.8|0
1719293700000|2024-06-25 05:35:00|788|787|787.5|786.5|788.3|787.3|787.5|786.5|5
1719294000000|2024-06-25 05:40:00|787.6|786.6|787.6|786.6|787.6|786.6|787.4|786.4|5
1719294300000|2024-06-25 05:45:00|787.5|786.5|787.1|786.1|787.6|786.6|786.8|785.8|79
1719294600000|2024-06-25 05:50:00|787.4|786.4|787.5|786.5|787.6|786.6|787.4|786.4|2
1719294900000|2024-06-25 05:55:00|787.4|786.4|787.1|786.1|787.5|786.5|787|786|15
1719295200000|2024-06-25 06:00:00|787.4|786.4|787.1|786.1|787.4|786.4|787.1|786.1|10
1719295500000|2024-06-25 06:05:00|787.4|786.4|787.1|786.1|787.5|786.5|786.6|785.6|48
1719295800000|2024-06-25 06:10:00|787|786|786.9|785.9|787.6|786.6|786.9|785.9|3
1719296100000|2024-06-25 06:15:00|786.8|785.8|786.6|785.6|786.9|785.9|786.6|785.6|4
1719296400000|2024-06-25 06:20:00|786.5|785.5|786.4|785.4|786.6|785.6|786.4|785.4|0
1719296700000|2024-06-25 06:25:00|786.5|785.5|786.4|785.4|786.6|785.6|786.4|785.4|10
1719297000000|2024-06-25 06:30:00|786.5|785.5|786.4|785.4|786.9|785.9|786.4|785.4|33
1719297300000|2024-06-25 06:35:00|786.5|785.5|786.1|785.1|786.6|785.6|786|785|78
1719297600000|2024-06-25 06:40:00|786|785|786.4|785.4|786.6|785.6|785.8|784.8|76
1719297900000|2024-06-25 06:45:00|786.5|785.5|786.3|785.3|786.6|785.6|786.3|785.3|81
1719298200000|2024-06-25 06:50:00|786.4|785.4|786|785|786.4|785.4|785.9|784.9|188
1719298500000|2024-06-25 06:55:00|785.9|784.9|786.3|785.3|786.4|785.4|785.9|784.9|58
1719298800000|2024-06-25 07:00:00|786.1|785.1|785.9|784.9|786.5|785.5|785.9|784.9|50
1719299100000|2024-06-25 07:05:00|786|785|785.4|784.4|786.5|785.5|785.4|784.4|938
1719299400000|2024-06-25 07:10:00|785.5|784.5|785|784|785.5|784.5|784.9|783.9|75
1719299700000|2024-06-25 07:15:00|784.9|783.9|785.4|784.4|785.5|784.5|784.9|783.9|30
1719300000000|2024-06-25 07:20:00|785.5|784.5|784.9|783.9|785.6|784.6|784.9|783.9|81
1719300300000|2024-06-25 07:25:00|785|784|784.6|783.6|785.1|784.1|784.4|783.4|80
1719300600000|2024-06-25 07:30:00|784.9|783.9|784.6|783.6|785.4|784.4|784.6|783.6|144
1719300900000|2024-06-25 07:35:00|784.8|783.8|785|784|785.4|784.4|784.6|783.6|141
1719301200000|2024-06-25 07:40:00|785.1|784.1|784.1|783.1|785.1|784.1|784.1|783.1|72
1719301500000|2024-06-25 07:45:00|784.3|783.3|784|783|784.6|783.6|783.9|782.9|152
1719301800000|2024-06-25 07:50:00|783.9|782.9|784.4|783.4|784.8|783.8|783.8|782.8|293
1719302100000|2024-06-25 07:55:00|784.6|783.6|784.1|783.1|784.9|783.9|784.1|783.1|244
1719302400000|2024-06-25 08:00:00|784.4|783.4|785.1|784.1|785.4|784.4|784.4|783.4|296
1719302700000|2024-06-25 08:05:00|784.9|783.9|784.4|783.4|785.3|784.3|784.4|783.4|148
1719303000000|2024-06-25 08:10:00|784.5|783.5|785.1|784.1|785.1|784.1|784.4|783.4|24
1719303300000|2024-06-25 08:15:00|784.9|783.9|784.6|783.6|785.6|784.6|784.6|783.6|793
1719303600000|2024-06-25 08:20:00|784.8|783.8|785.5|784.5|785.6|784.6|784.6|783.6|326
1719303900000|2024-06-25 08:25:00|785.4|784.4|784.1|783.1|785.5|784.5|783.4|782.4|2377
1719304200000|2024-06-25 08:30:00|784.4|783.4|784.1|783.1|784.4|783.4|783.4|782.4|998
1719304500000|2024-06-25 08:35:00|784.6|783.6|784.4|783.4|785.1|784.1|783.4|782.4|450
1719304800000|2024-06-25 08:40:00|784.3|783.3|784.5|783.5|784.9|783.9|784.1|783.1|67
1719305100000|2024-06-25 08:45:00|784.4|783.4|783.1|782.1|784.6|783.6|782.6|781.6|211
1719305400000|2024-06-25 08:50:00|782.9|781.9|782.9|781.9|783.1|782.1|782.5|781.5|45
1719305700000|2024-06-25 08:55:00|783|782|782.6|781.6|783.1|782.1|782.5|781.5|17
1719306000000|2024-06-25 09:00:00|782.9|781.9|782.6|781.6|783.1|782.1|782.4|781.4|247
1719306300000|2024-06-25 09:05:00|782.5|781.5|783.4|782.4|783.6|782.6|782.5|781.5|133
1719306600000|2024-06-25 09:10:00|783.5|782.5|783.6|782.6|783.6|782.6|783.1|782.1|71
1719306900000|2024-06-25 09:15:00|783.8|782.8|783.9|782.9|783.9|782.9|783.5|782.5|128
1719307200000|2024-06-25 09:20:00|784.1|783.1|785.4|784.4|785.6|784.6|784.1|783.1|396
1719307500000|2024-06-25 09:25:00|785.3|784.3|784|783|785.3|784.3|783.9|782.9|675
1719307800000|2024-06-25 09:30:00|783.9|782.9|784.1|783.1|784.5|783.5|783.6|782.6|839
1719308100000|2024-06-25 09:35:00|784.3|783.3|784.3|783.3|784.5|783.5|784|783|73
1719308400000|2024-06-25 09:40:00|784.1|783.1|784.1|783.1|784.6|783.6|783.9|782.9|55
1719308700000|2024-06-25 09:45:00|784.4|783.4|784.5|783.5|784.6|783.6|784.1|783.1|154
1719309000000|2024-06-25 09:50:00|784.4|783.4|784.6|783.6|784.6|783.6|784.1|783.1|96
1719309300000|2024-06-25 09:55:00|784.4|783.4|784.1|783.1|784.6|783.6|783.9|782.9|75
1719309600000|2024-06-25 10:00:00|783.9|782.9|784.1|783.1|784.4|783.4|783.9|782.9|75
1719309900000|2024-06-25 10:05:00|783.9|782.9|783.9|782.9|784.4|783.4|783.9|782.9|27
1719310200000|2024-06-25 10:10:00|784|783|784.4|783.4|784.5|783.5|783.9|782.9|66
1719310500000|2024-06-25 10:15:00|784.6|783.6|784.5|783.5|784.9|783.9|784.4|783.4|39
1719310800000|2024-06-25 10:20:00|784.6|783.6|784|783|784.6|783.6|784|783|32
1719311100000|2024-06-25 10:25:00|784.1|783.1|783.8|782.8|784.1|783.1|783.8|782.8|40
1719311400000|2024-06-25 10:30:00|783.9|782.9|783.1|782.1|783.9|782.9|783.1|782.1|58
1719311700000|2024-06-25 10:35:00|783.3|782.3|783.3|782.3|783.4|782.4|783|782|121
1719312000000|2024-06-25 10:40:00|783.1|782.1|783|782|783.3|782.3|782.9|781.9|84
1719312300000|2024-06-25 10:45:00|782.9|781.9|783.1|782.1|783.1|782.1|782.8|781.8|93
1719312600000|2024-06-25 10:50:00|783.4|782.4|784.4|783.4|784.6|783.6|783.1|782.1|619
1719312900000|2024-06-25 10:55:00|784.5|783.5|784.6|783.6|785.1|784.1|784.5|783.5|455
1719313200000|2024-06-25 11:00:00|784.8|783.8|784.6|783.6|785.4|784.4|784.6|783.6|65
1719313500000|2024-06-25 11:05:00|784.5|783.5|784.1|783.1|784.6|783.6|783.9|782.9|37
1719313800000|2024-06-25 11:10:00|784.3|783.3|784.6|783.6|784.9|783.9|784.1|783.1|111
1719314100000|2024-06-25 11:15:00|784.4|783.4|784.6|783.6|785.1|784.1|784.1|783.1|664
1719314400000|2024-06-25 11:20:00|784.4|783.4|784.1|783.1|784.5|783.5|784.1|783.1|144
1719314700000|2024-06-25 11:25:00|784.4|783.4|784.1|783.1|784.4|783.4|784.1|783.1|58
1719315000000|2024-06-25 11:30:00|784|783|784.1|783.1|784.1|783.1|783.6|782.6|59
1719315300000|2024-06-25 11:35:00|784|783|784.4|783.4|784.6|783.6|783.9|782.9|110
1719315600000|2024-06-25 11:40:00|784.5|783.5|783.8|782.8|784.5|783.5|783.8|782.8|75
1719315900000|2024-06-25 11:45:00|783.6|782.6|783.3|782.3|783.9|782.9|783.1|782.1|43
1719316200000|2024-06-25 11:50:00|783.4|782.4|783.1|782.1|783.4|782.4|783.1|782.1|47
1719316500000|2024-06-25 11:55:00|783.3|782.3|783.1|782.1|783.4|782.4|782.6|781.6|848
1719316800000|2024-06-25 12:00:00|783.4|782.4|783.4|782.4|783.9|782.9|783.4|782.4|129
1719317100000|2024-06-25 12:05:00|783.5|782.5|784.4|783.4|784.4|783.4|783.4|782.4|151
1719317400000|2024-06-25 12:10:00|784.6|783.6|785.6|784.6|785.6|784.6|784.6|783.6|255
1719317700000|2024-06-25 12:15:00|785.4|784.4|785.6|784.6|785.6|784.6|785.1|784.1|242
1719318000000|2024-06-25 12:20:00|785.9|784.9|786.3|785.3|786.4|785.4|785.9|784.9|153
1719318300000|2024-06-25 12:25:00|786.4|785.4|787.1|786.1|787.4|786.4|786.3|785.3|2307
1719318600000|2024-06-25 12:30:00|787|786|786.1|785.1|787.1|786.1|786.1|785.1|157
1719318900000|2024-06-25 12:35:00|786.3|785.3|786.6|785.6|786.9|785.9|786.1|785.1|106
1719319200000|2024-06-25 12:40:00|786.4|785.4|786.9|785.9|786.9|785.9|786.4|785.4|284
1719319500000|2024-06-25 12:45:00|787|786|787.6|786.6|787.6|786.6|786.4|785.4|278
1719319800000|2024-06-25 12:50:00|787.4|786.4|788.6|787.6|788.6|787.6|787.4|786.4|880
1719320100000|2024-06-25 12:55:00|788.8|787.8|789.6|788.6|789.6|788.6|788.1|787.1|733
1719320400000|2024-06-25 13:00:00|789.4|788.4|791.1|790.1|791.4|790.4|789.1|788.1|3162
1719320700000|2024-06-25 13:05:00|790.9|789.9|790.5|789.5|791.9|790.9|789.9|788.9|2559
1719321000000|2024-06-25 13:10:00|790.6|789.6|790.4|789.4|790.9|789.9|789.9|788.9|272
1719321300000|2024-06-25 13:15:00|790.3|789.3|790.1|789.1|790.9|789.9|789.9|788.9|244
1719321600000|2024-06-25 13:20:00|790.4|789.4|789.9|788.9|790.8|789.8|789.4|788.4|286
1719321900000|2024-06-25 13:25:00|789.6|788.6|789.6|788.6|790.4|789.4|789.4|788.4|1740
1719322200000|2024-06-25 13:30:00|789.8|788.8|788.6|787.6|789.8|788.8|788.1|787.1|165
1719322500000|2024-06-25 13:35:00|788.5|787.5|787.6|786.6|788.6|787.6|787.6|786.6|245
1719322800000|2024-06-25 13:40:00|787.5|786.5|788.6|787.6|788.9|787.9|787|786|438
1719323100000|2024-06-25 13:45:00|788.9|787.9|789.6|788.6|789.9|788.9|788.6|787.6|392
1719323400000|2024-06-25 13:50:00|789.5|788.5|788.9|787.9|789.9|788.9|788.9|787.9|502
1719323700000|2024-06-25 13:55:00|789|788|788.5|787.5|789.1|788.1|787.9|786.9|153
1719324000000|2024-06-25 14:00:00|788.4|787.4|789.1|788.1|789.1|788.1|787.8|786.8|357
1719324300000|2024-06-25 14:05:00|789|788|788.8|787.8|789.5|788.5|788.6|787.6|125
1719324600000|2024-06-25 14:10:00|788.6|787.6|789.9|788.9|789.9|788.9|788.3|787.3|698
1719324900000|2024-06-25 14:15:00|789.6|788.6|789|788|789.6|788.6|788.9|787.9|321
1719325200000|2024-06-25 14:20:00|788.9|787.9|789.4|788.4|790.1|789.1|788.9|787.9|105
1719325500000|2024-06-25 14:25:00|789.3|788.3|788.9|787.9|789.4|788.4|788.5|787.5|3300
1719325800000|2024-06-25 14:30:00|789|788|789.8|788.8|790.4|789.4|788.9|787.9|162
1719326100000|2024-06-25 14:35:00|789.6|788.6|789.8|788.8|790.1|789.1|789.4|788.4|251
1719326400000|2024-06-25 14:40:00|789.6|788.6|788.9|787.9|789.8|788.8|788.9|787.9|189
1719326700000|2024-06-25 14:45:00|788.8|787.8|786.9|785.9|788.9|787.9|786.9|785.9|1213
1719327000000|2024-06-25 14:50:00|787.1|786.1|789.6|788.6|789.9|788.9|787.1|786.1|350
1719327300000|2024-06-25 14:55:00|789.8|788.8|789.6|788.6|790.1|789.1|789.4|788.4|582
1719327600000|2024-06-25 15:00:00|789.5|788.5|789.1|788.1|789.6|788.6|788.9|787.9|480
1719327900000|2024-06-25 15:05:00|788.9|787.9|788.1|787.1|789.1|788.1|787.8|786.8|541
1719328200000|2024-06-25 15:10:00|788.4|787.4|788.4|787.4|789.1|788.1|788.1|787.1|395
1719328500000|2024-06-25 15:15:00|788.3|787.3|788.6|787.6|788.9|787.9|788.1|787.1|245
1719328800000|2024-06-25 15:20:00|788.9|787.9|787.9|786.9|789.4|788.4|787.6|786.6|609
1719329100000|2024-06-25 15:25:00|787.6|786.6|785.4|784.4|787.6|786.6|785.4|784.4|1597
1719329400000|2024-06-25 15:30:00|785.6|784.6|785.5|784.5|785.9|784.9|784.8|783.8|524
1719329700000|2024-06-25 15:35:00|785.4|784.4|786.1|785.1|786.4|785.4|785.4|784.4|269
1719330000000|2024-06-25 15:40:00|786.3|785.3|785.6|784.6|786.3|785.3|785.4|784.4|225
1719330300000|2024-06-25 15:45:00|785.4|784.4|785.5|784.5|785.6|784.6|785.1|784.1|68
1719330600000|2024-06-25 15:50:00|785.4|784.4|784.6|783.6|785.6|784.6|784.3|783.3|112
1719330900000|2024-06-25 15:55:00|784.4|783.4|784.6|783.6|784.9|783.9|784.1|783.1|196
1719331200000|2024-06-25 16:00:00|784.9|783.9|784.4|783.4|785.1|784.1|784.4|783.4|259
1719331500000|2024-06-25 16:05:00|784.5|783.5|784.6|783.6|784.9|783.9|784.4|783.4|95
1719331800000|2024-06-25 16:10:00|784.5|783.5|784.6|783.6|785|784|784.4|783.4|28
1719332100000|2024-06-25 16:15:00|784.4|783.4|783.6|782.6|784.4|783.4|783.4|782.4|208
1719332400000|2024-06-25 16:20:00|783.5|782.5|784.1|783.1|784.6|783.6|783.4|782.4|88
1719332700000|2024-06-25 16:25:00|784|783|784.3|783.3|784.4|783.4|783.6|782.6|162
1719333000000|2024-06-25 16:30:00|784.4|783.4|783.6|782.6|784.8|783.8|783.6|782.6|33
1719333300000|2024-06-25 16:35:00|783.8|782.8|783.4|782.4|784.1|783.1|783.4|782.4|37
1719333600000|2024-06-25 16:40:00|783.1|782.1|782.6|781.6|783.9|782.9|782.6|781.6|147
1719333900000|2024-06-25 16:45:00|782.8|781.8|783.1|782.1|783.4|782.4|782.6|781.6|154
1719334200000|2024-06-25 16:50:00|783.3|782.3|783.1|782.1|783.4|782.4|782.6|781.6|44
1719334500000|2024-06-25 16:55:00|783|782|783.8|782.8|784|783|782.8|781.8|17
1719334800000|2024-06-25 17:00:00|783.6|782.6|783.4|782.4|783.9|782.9|783.4|782.4|22
1719335100000|2024-06-25 17:05:00|783.1|782.1|783.1|782.1|783.3|782.3|783|782|65
1719335400000|2024-06-25 17:10:00|783|782|783|782|783.6|782.6|783|782|17
1719335700000|2024-06-25 17:15:00|782.9|781.9|782.8|781.8|783.4|782.4|782.6|781.6|55
1719336000000|2024-06-25 17:20:00|782.6|781.6|782.4|781.4|782.9|781.9|782.1|781.1|36
1719336300000|2024-06-25 17:25:00|782.5|781.5|782.4|781.4|782.6|781.6|782.1|781.1|23
1719336600000|2024-06-25 17:30:00|782.3|781.3|782.3|781.3|782.6|781.6|782.1|781.1|10
1719336900000|2024-06-25 17:35:00|782.4|781.4|783.1|782.1|783.1|782.1|782.3|781.3|125
1719337200000|2024-06-25 17:40:00|783|782|783.8|782.8|783.9|782.9|783|782|280
1719337500000|2024-06-25 17:45:00|783.6|782.6|783.6|782.6|783.9|782.9|783.4|782.4|238
1719337800000|2024-06-25 17:50:00|783.5|782.5|784.6|783.6|784.8|783.8|783.5|782.5|42
1719338100000|2024-06-25 17:55:00|784.5|783.5|784.4|783.4|784.6|783.6|784.1|783.1|21
1719338400000|2024-06-25 18:00:00|784.3|783.3|783.4|782.4|784.4|783.4|783.4|782.4|25
1719338700000|2024-06-25 18:05:00|783.1|782.1|783.1|782.1|783.4|782.4|782.8|781.8|45
1719339000000|2024-06-25 18:10:00|783.3|782.3|783.5|782.5|783.9|782.9|783.3|782.3|229
1719339300000|2024-06-25 18:15:00|783.6|782.6|782.6|781.6|783.6|782.6|782.4|781.4|33
1719339600000|2024-06-25 18:20:00|782.8|781.8|781.9|780.9|782.9|781.9|781.9|780.9|48
1719339900000|2024-06-25 18:25:00|782.1|781.1|782.4|781.4|782.8|781.8|781.6|780.6|429
1719340200000|2024-06-25 18:30:00|782.6|781.6|781.6|780.6|782.6|781.6|781.4|780.4|97
1719340500000|2024-06-25 18:35:00|781.5|780.5|781.6|780.6|781.6|780.6|781.4|780.4|16
1719340800000|2024-06-25 18:40:00|781.4|780.4|780.9|779.9|781.5|780.5|780.8|779.8|67
1719341100000|2024-06-25 18:45:00|780.8|779.8|780.9|779.9|781.1|780.1|780.8|779.8|51
1719341400000|2024-06-25 18:50:00|781|780|781.4|780.4|781.5|780.5|781|780|53
1719341700000|2024-06-25 18:55:00|781.6|780.6|781.6|780.6|781.6|780.6|781.4|780.4|54
1719342000000|2024-06-25 19:00:00|781.4|780.4|781.5|780.5|781.5|780.5|781.4|780.4|35
1719342300000|2024-06-25 19:05:00|781.6|780.6|780.4|779.4|781.6|780.6|780.1|779.1|105
1719342600000|2024-06-25 19:10:00|780.6|779.6|780.4|779.4|780.6|779.6|780.4|779.4|28
1719342900000|2024-06-25 19:15:00|780.6|779.6|780.9|779.9|780.9|779.9|780.6|779.6|1
1719343200000|2024-06-25 19:20:00|780.6|779.6|781|780|781|780|780.6|779.6|15
1719343500000|2024-06-25 19:25:00|781.1|780.1|781.6|780.6|781.6|780.6|781|780|1
1719343800000|2024-06-25 19:30:00|781.8|780.8|781.6|780.6|781.8|780.8|781.5|780.5|22
1719344100000|2024-06-25 19:35:00|781.5|780.5|781.4|780.4|781.6|780.6|781.3|780.3|3
1719344400000|2024-06-25 19:40:00|781.3|780.3|781.4|780.4|781.4|780.4|781.3|780.3|8
1719344700000|2024-06-25 19:45:00|781.3|780.3|781.5|780.5|781.5|780.5|781.1|780.1|8
1719345000000|2024-06-25 19:50:00|781.4|780.4|781.8|780.8|781.8|780.8|781.4|780.4|72
1719345300000|2024-06-25 19:55:00|781.9|780.9|781.8|780.8|782.1|781.1|781.8|780.8|16
1719345600000|2024-06-25 20:00:00|781.6|780.6|781.5|780.5|781.8|780.8|781.4|780.4|0
1719345900000|2024-06-25 20:05:00|781.6|780.6|781.5|780.5|781.6|780.6|781.4|780.4|5
1719346200000|2024-06-25 20:10:00|781.6|780.6|781.8|780.8|781.8|780.8|781.4|780.4|13
1719346500000|2024-06-25 20:15:00|781.6|780.6|781.6|780.6|781.8|780.8|781.6|780.6|2
1719346800000|2024-06-25 20:20:00|781.8|780.8|781.8|780.8|781.8|780.8|781.6|780.6|5
1719347100000|2024-06-25 20:25:00|781.6|780.6|781.8|780.8|781.8|780.8|781.6|780.6|5
1719347400000|2024-06-25 20:30:00|781.6|780.6|781.4|780.4|781.6|780.6|780.1|779.1|45
1719347700000|2024-06-25 20:35:00|781.5|780.5|782.4|781.4|782.5|781.5|781.5|780.5|5
1719348000000|2024-06-25 20:40:00|782.5|781.5|782.4|781.4|782.5|781.5|782|781|0
1719348300000|2024-06-25 20:45:00|782.3|781.3|782.9|781.9|783|782|782.1|781.1|643
1719348600000|2024-06-25 20:50:00|783.1|782.1|783.3|782.3|783.4|782.4|783|782|13
1719348900000|2024-06-25 20:55:00|783.1|782.1|783|782|783.3|782.3|782.6|781.6|44
1719349200000|2024-06-25 21:00:00|783.9|780.9|782.8|781.8|783.9|781.8|782.8|780.9|0
1719349500000|2024-06-25 21:05:00|784|781|784.1|781.1|784.1|781.1|784|781|7
1719349800000|2024-06-25 21:10:00|784|781|784.1|781.1|784.1|781.1|784|781|0
1719350400000|2024-06-25 21:20:00|783.9|780.9|783.9|780.9|783.9|780.9|783.9|780.9|7
1719351300000|2024-06-25 21:35:00|783|782|783|782|783|782|783|782|0
1719352200000|2024-06-25 21:50:00|784.1|781.1|784.3|781.3|784.3|781.3|784.1|781.1|0
1719352500000|2024-06-25 21:55:00|784.1|781.1|783|782|784.3|782|783|781.1|27
1719360000000|2024-06-26 00:00:00|782.8|781.8|782.3|781.3|782.8|781.8|781.8|780.8|12
1719360300000|2024-06-26 00:05:00|782.4|781.4|782.5|781.5|782.6|781.6|782.3|781.3|1
1719360600000|2024-06-26 00:10:00|782.3|781.3|782.3|781.3|782.4|781.4|782.1|781.1|4
1719360900000|2024-06-26 00:15:00|782.1|781.1|782.4|781.4|782.5|781.5|782.1|781.1|0
1719361200000|2024-06-26 00:20:00|782.5|781.5|782.6|781.6|782.6|781.6|782.4|781.4|4
1719361500000|2024-06-26 00:25:00|782.8|781.8|782.8|781.8|782.9|781.9|782.4|781.4|5
1719361800000|2024-06-26 00:30:00|782.9|781.9|783|782|783|782|782.5|781.5|3
1719362100000|2024-06-26 00:35:00|783.1|782.1|782.8|781.8|783.1|782.1|782.8|781.8|2
1719362400000|2024-06-26 00:40:00|782.9|781.9|782.9|781.9|783|782|782.8|781.8|5
1719362700000|2024-06-26 00:45:00|782.8|781.8|783|782|783|782|782.6|781.6|2
1719363000000|2024-06-26 00:50:00|783.1|782.1|783|782|783.1|782.1|782.9|781.9|6
1719363300000|2024-06-26 00:55:00|782.9|781.9|783|782|783.1|782.1|782.8|781.8|2
1719363600000|2024-06-26 01:00:00|782.8|781.8|782.8|781.8|783.1|782.1|782.5|781.5|4
1719363900000|2024-06-26 01:05:00|782.9|781.9|783.3|782.3|783.3|782.3|782.9|781.9|1
1719364200000|2024-06-26 01:10:00|783.4|782.4|783.6|782.6|783.6|782.6|783.1|782.1|1
1719364500000|2024-06-26 01:15:00|783.5|782.5|783.8|782.8|783.8|782.8|783.4|782.4|2
1719364800000|2024-06-26 01:20:00|783.9|782.9|784|783|784|783|783.9|782.9|2
1719365100000|2024-06-26 01:25:00|784.1|783.1|784.5|783.5|784.6|783.6|784.1|783.1|3
1719365400000|2024-06-26 01:30:00|784.6|783.6|784.5|783.5|784.6|783.6|784.4|783.4|4
1719365700000|2024-06-26 01:35:00|784.6|783.6|784.3|783.3|784.6|783.6|783.9|782.9|2
1719366000000|2024-06-26 01:40:00|784.1|783.1|784.6|783.6|784.8|783.8|784|783|0
1719366300000|2024-06-26 01:45:00|784.5|783.5|784.5|783.5|784.5|783.5|784.4|783.4|1
1719366600000|2024-06-26 01:50:00|784.4|783.4|784.5|783.5|784.5|783.5|784|783|3
1719366900000|2024-06-26 01:55:00|784.6|783.6|784.8|783.8|784.8|783.8|784.6|783.6|1
1719367200000|2024-06-26 02:00:00|784.9|783.9|785.3|784.3|785.4|784.4|784.9|783.9|0
1719367500000|2024-06-26 02:05:00|785.1|784.1|785.8|784.8|785.9|784.9|785.1|784.1|1
1719367800000|2024-06-26 02:10:00|785.9|784.9|785.8|784.8|785.9|784.9|785.6|784.6|0
1719368100000|2024-06-26 02:15:00|785.6|784.6|785.8|784.8|785.9|784.9|785.5|784.5|5
1719368400000|2024-06-26 02:20:00|785.9|784.9|786.4|785.4|786.5|785.5|785.8|784.8|90
1719368700000|2024-06-26 02:25:00|786.3|785.3|786|785|786.4|785.4|785.9|784.9|0
1719369000000|2024-06-26 02:30:00|785.9|784.9|785.9|784.9|786.1|785.1|785.6|784.6|439
1719369300000|2024-06-26 02:35:00|785.8|784.8|786|785|786.1|785.1|785.8|784.8|0
1719369600000|2024-06-26 02:40:00|785.9|784.9|786|785|786.1|785.1|785.9|784.9|1
1719369900000|2024-06-26 02:45:00|786.1|785.1|786.3|785.3|786.3|785.3|786|785|1
1719370200000|2024-06-26 02:50:00|786.1|785.1|786.3|785.3|786.5|785.5|786.1|785.1|0
1719370500000|2024-06-26 02:55:00|786.4|785.4|786.5|785.5|786.8|785.8|786.3|785.3|0
1719370800000|2024-06-26 03:00:00|786.4|785.4|786.5|785.5|786.6|785.6|786.4|785.4|0
1719371100000|2024-06-26 03:05:00|786.6|785.6|786.8|785.8|786.9|785.9|786.4|785.4|28
1719371400000|2024-06-26 03:10:00|786.9|785.9|787.3|786.3|787.3|786.3|786.8|785.8|1
1719371700000|2024-06-26 03:15:00|787.1|786.1|787.3|786.3|787.3|786.3|787|786|5
1719372000000|2024-06-26 03:20:00|787.1|786.1|786.9|785.9|787.3|786.3|786.6|785.6|13
1719372300000|2024-06-26 03:25:00|||||||||16
1719372600000|2024-06-26 03:30:00|787.1|786.1|787.1|786.1|787.3|786.3|787|786|5
1719372900000|2024-06-26 03:35:00|787.3|786.3|787.1|786.1|787.3|786.3|787.1|786.1|0
1719373200000|2024-06-26 03:40:00|787|786|787.1|786.1|787.1|786.1|787|786|0
1719373500000|2024-06-26 03:45:00|787|786|787.1|786.1|787.1|786.1|787|786|2
1719373800000|2024-06-26 03:50:00|787.3|786.3|787.3|786.3|787.3|786.3|787.1|786.1|10
1719374100000|2024-06-26 03:55:00|787.4|786.4|787.3|786.3|787.4|786.4|787.3|786.3|0
1719374400000|2024-06-26 04:00:00|787.4|786.4|787.6|786.6|787.8|786.8|787.4|786.4|119
1719374700000|2024-06-26 04:05:00|787.8|786.8|787.4|786.4|787.8|786.8|787.4|786.4|1
1719375000000|2024-06-26 04:10:00|787.5|786.5|787.4|786.4|787.5|786.5|787.3|786.3|0
1719375300000|2024-06-26 04:15:00|787.5|786.5|787.3|786.3|787.5|786.5|787.3|786.3|0
1719375600000|2024-06-26 04:20:00|787.1|786.1|787|786|787.3|786.3|786.6|785.6|1
1719375900000|2024-06-26 04:25:00|786.9|785.9|787.3|786.3|787.4|786.4|786.9|785.9|0
1719376200000|2024-06-26 04:30:00|787.4|786.4|786.6|785.6|787.4|786.4|785.9|784.9|36
1719376500000|2024-06-26 04:35:00|786.5|785.5|786.8|785.8|786.9|785.9|786.5|785.5|1
1719376800000|2024-06-26 04:40:00|786.6|785.6|786.8|785.8|787|786|786.6|785.6|0
1719377100000|2024-06-26 04:45:00|786.9|785.9|787.1|786.1|787.1|786.1|786.9|785.9|0
1719377400000|2024-06-26 04:50:00|787|786|787.1|786.1|787.1|786.1|786.9|785.9|1
1719377700000|2024-06-26 04:55:00|787|786|786.8|785.8|787.1|786.1|786.8|785.8|0
1719378000000|2024-06-26 05:00:00|786.9|785.9|787|786|787.3|786.3|786.9|785.9|0
1719378300000|2024-06-26 05:05:00|787.1|786.1|787.3|786.3|787.4|786.4|787|786|0
1719378600000|2024-06-26 05:10:00|787.4|786.4|787.5|786.5|787.6|786.6|787.3|786.3|2
1719378900000|2024-06-26 05:15:00|787.6|786.6|787.6|786.6|787.8|786.8|787.4|786.4|1
1719379200000|2024-06-26 05:20:00|787.8|786.8|787.4|786.4|787.8|786.8|787.4|786.4|0
1719379500000|2024-06-26 05:25:00|787.3|786.3|787.5|786.5|787.6|786.6|787.3|786.3|0
1719379800000|2024-06-26 05:30:00|787.6|786.6|787.4|786.4|787.6|786.6|787.4|786.4|1
1719380100000|2024-06-26 05:35:00|787.5|786.5|787.3|786.3|787.5|786.5|787.3|786.3|0
1719380400000|2024-06-26 05:40:00|787.5|786.5|787.6|786.6|787.8|786.8|787.4|786.4|0
1719380700000|2024-06-26 05:45:00|787.5|786.5|787.3|786.3|787.6|786.6|787.3|786.3|15
1719381000000|2024-06-26 05:50:00|787.4|786.4|787.4|786.4|787.5|786.5|786.9|785.9|22
1719381300000|2024-06-26 05:55:00|787.5|786.5|786.9|785.9|787.5|786.5|786.9|785.9|28
1719381600000|2024-06-26 06:00:00|787.1|786.1|787.4|786.4|787.5|786.5|787|786|6
1719381900000|2024-06-26 06:05:00|787.3|786.3|787.3|786.3|787.6|786.6|786.9|785.9|28
1719382200000|2024-06-26 06:10:00|787.4|786.4|787.4|786.4|787.6|786.6|787.1|786.1|5
1719382500000|2024-06-26 06:15:00|787.6|786.6|788|787|788|787|787.6|786.6|40
1719382800000|2024-06-26 06:20:00|788.1|787.1|787.5|786.5|788.3|787.3|787.5|786.5|39
1719383100000|2024-06-26 06:25:00|787.4|786.4|787.1|786.1|787.5|786.5|786.9|785.9|35
1719383400000|2024-06-26 06:30:00|787.3|786.3|787.1|786.1|787.4|786.4|786.9|785.9|48
1719383700000|2024-06-26 06:35:00|787.3|786.3|787.1|786.1|787.3|786.3|786.9|785.9|7
1719384000000|2024-06-26 06:40:00|787|786|787.1|786.1|787.1|786.1|787|786|27
1719384300000|2024-06-26 06:45:00|787.3|786.3|786.6|785.6|787.3|786.3|786.4|785.4|145
1719384600000|2024-06-26 06:50:00|786.9|785.9|786.9|785.9|787.1|786.1|786.9|785.9|44
1719384900000|2024-06-26 06:55:00|786.8|785.8|786.9|785.9|786.9|785.9|786.6|785.6|21
1719385200000|2024-06-26 07:00:00|786.6|785.6|786.4|785.4|786.9|785.9|786.4|785.4|709
1719385500000|2024-06-26 07:05:00|786.1|785.1|785.9|784.9|786.4|785.4|785.9|784.9|137
1719385800000|2024-06-26 07:10:00|786.1|785.1|785.4|784.4|786.4|785.4|785.4|784.4|252
1719386100000|2024-06-26 07:15:00|785.1|784.1|785.4|784.4|785.4|784.4|785|784|126
1719386400000|2024-06-26 07:20:00|785.3|784.3|785.4|784.4|785.4|784.4|785.1|784.1|150
1719386700000|2024-06-26 07:25:00|785.6|784.6|785.4|784.4|785.6|784.6|785.4|784.4|90
1719387000000|2024-06-26 07:30:00|785.6|784.6|785.4|784.4|785.9|784.9|784.8|783.8|164
1719387300000|2024-06-26 07:35:00|785.1|784.1|784.6|783.6|785.4|784.4|784.6|783.6|166
1719387600000|2024-06-26 07:40:00|784.9|783.9|784.1|783.1|784.9|783.9|784.1|783.1|139
1719387900000|2024-06-26 07:45:00|784.3|783.3|784.3|783.3|784.6|783.6|784.3|783.3|277
1719388200000|2024-06-26 07:50:00|784.4|783.4|784.6|783.6|784.9|783.9|784.4|783.4|258
1719388500000|2024-06-26 07:55:00|784.8|783.8|784.1|783.1|785.1|784.1|783.8|782.8|238
1719388800000|2024-06-26 08:00:00|784.4|783.4|783.9|782.9|784.4|783.4|783.6|782.6|332
1719389100000|2024-06-26 08:05:00|783.6|782.6|783.4|782.4|783.9|782.9|783.1|782.1|546
1719389400000|2024-06-26 08:10:00|783.1|782.1|783.4|782.4|783.9|782.9|783.1|782.1|230
1719389700000|2024-06-26 08:15:00|783.1|782.1|783.6|782.6|783.9|782.9|783.1|782.1|226
1719390000000|2024-06-26 08:20:00|783.5|782.5|784.4|783.4|784.6|783.6|783.1|782.1|256
1719390300000|2024-06-26 08:25:00|784.3|783.3|784.6|783.6|784.9|783.9|783.1|782.1|3521
1719390600000|2024-06-26 08:30:00|784.9|783.9|784.9|783.9|785.6|784.6|783.6|782.6|1530
1719390900000|2024-06-26 08:35:00|785.1|784.1|785.1|784.1|785.1|784.1|784.5|783.5|791
1719391200000|2024-06-26 08:40:00|785.4|784.4|786.1|785.1|786.4|785.4|785.1|784.1|1100
1719391500000|2024-06-26 08:45:00|786|785|785.6|784.6|786|785|785.5|784.5|45
1719391800000|2024-06-26 08:50:00|785.9|784.9|785.9|784.9|786.1|785.1|785.4|784.4|49
1719392100000|2024-06-26 08:55:00|786|785|785.5|784.5|786|785|785.3|784.3|66
1719392400000|2024-06-26 09:00:00|785.6|784.6|786.1|785.1|786.1|785.1|785.1|784.1|55
1719392700000|2024-06-26 09:05:00|786|785|786.4|785.4|786.4|785.4|785.9|784.9|164
1719393000000|2024-06-26 09:10:00|786.6|785.6|787.1|786.1|787.1|786.1|786.5|785.5|136
1719393300000|2024-06-26 09:15:00|787.3|786.3|788.1|787.1|788.4|787.4|787.1|786.1|138
1719393600000|2024-06-26 09:20:00|788.3|787.3|788.4|787.4|788.6|787.6|788.1|787.1|44
1719393900000|2024-06-26 09:25:00|788.6|787.6|788.4|787.4|788.6|787.6|788.4|787.4|70
1719394200000|2024-06-26 09:30:00|788.6|787.6|789.4|788.4|789.4|788.4|788.6|787.6|139
1719394500000|2024-06-26 09:35:00|789.6|788.6|790.1|789.1|790.1|789.1|789.6|788.6|429
1719394800000|2024-06-26 09:40:00|789.9|788.9|790.1|789.1|790.4|789.4|789.9|788.9|68
1719395100000|2024-06-26 09:45:00|789.9|788.9|790.4|789.4|790.4|789.4|789.9|788.9|132
1719395400000|2024-06-26 09:50:00|790.3|789.3|790.6|789.6|791.1|790.1|790.1|789.1|115
1719395700000|2024-06-26 09:55:00|790.8|789.8|790.1|789.1|790.8|789.8|790.1|789.1|124
1719396000000|2024-06-26 10:00:00|790.4|789.4|789.9|788.9|790.4|789.4|789.6|788.6|2069
1719396300000|2024-06-26 10:05:00|790|789|790.1|789.1|790.4|789.4|789.9|788.9|27
1719396600000|2024-06-26 10:10:00|790.3|789.3|790.1|789.1|790.6|789.6|789.9|788.9|26
1719396900000|2024-06-26 10:15:00|790|789|790|789|790.4|789.4|789.9|788.9|41
1719397200000|2024-06-26 10:20:00|790.1|789.1|790.1|789.1|790.3|789.3|789.9|788.9|68
1719397500000|2024-06-26 10:25:00|790.3|789.3|790.5|789.5|790.6|789.6|789.9|788.9|51
1719397800000|2024-06-26 10:30:00|790.4|789.4|790.9|789.9|791.4|790.4|790.4|789.4|154
1719398100000|2024-06-26 10:35:00|791|790|790.9|789.9|791.1|790.1|790.6|789.6|59
1719398400000|2024-06-26 10:40:00|791|790|791.1|790.1|791.4|790.4|790.8|789.8|97
1719398700000|2024-06-26 10:45:00|790.9|789.9|790.9|789.9|791.1|790.1|790.5|789.5|60
1719399000000|2024-06-26 10:50:00|790.8|789.8|790.4|789.4|790.9|789.9|790.4|789.4|26
1719399300000|2024-06-26 10:55:00|790.5|789.5|789.9|788.9|790.6|789.6|789.9|788.9|39
1719399600000|2024-06-26 11:00:00|790|789|789.6|788.6|790|789|789.5|788.5|140
1719399900000|2024-06-26 11:05:00|789.8|788.8|789.4|788.4|789.8|788.8|788.9|787.9|30
1719400200000|2024-06-26 11:10:00|789.5|788.5|789.6|788.6|789.9|788.9|789.1|788.1|382
1719400500000|2024-06-26 11:15:00|789.8|788.8|788.9|787.9|789.8|788.8|788.9|787.9|37
1719400800000|2024-06-26 11:20:00|788.6|787.6|788.6|787.6|788.9|787.9|788.4|787.4|141
1719401100000|2024-06-26 11:25:00|788.4|787.4|788.6|787.6|788.6|787.6|788.4|787.4|161
1719401400000|2024-06-26 11:30:00|788.9|787.9|789.1|788.1|789.3|788.3|788.6|787.6|117
1719401700000|2024-06-26 11:35:00|789.4|788.4|789|788|789.5|788.5|788.9|787.9|314
1719402000000|2024-06-26 11:40:00|789.1|788.1|789.4|788.4|789.4|788.4|788.8|787.8|129
1719402300000|2024-06-26 11:45:00|789.6|788.6|789.1|788.1|789.6|788.6|789.1|788.1|559
1719402600000|2024-06-26 11:50:00|789|788|788.4|787.4|789.1|788.1|788.4|787.4|88
1719402900000|2024-06-26 11:55:00|788.6|787.6|788.1|787.1|789|788|788.1|787.1|56
1719403200000|2024-06-26 12:00:00|788|787|789.1|788.1|789.4|788.4|788|787|90
1719403500000|2024-06-26 12:05:00|789|788|788.9|787.9|789.1|788.1|788.6|787.6|84
1719403800000|2024-06-26 12:10:00|788.8|787.8|788.9|787.9|789.4|788.4|788.5|787.5|58
1719404100000|2024-06-26 12:15:00|788.8|787.8|788.9|787.9|789|788|788.1|787.1|80
1719404400000|2024-06-26 12:20:00|788.6|787.6|788.6|787.6|789.4|788.4|788.6|787.6|339
1719404700000|2024-06-26 12:25:00|788.8|787.8|788.4|787.4|788.9|787.9|788.1|787.1|89
1719405000000|2024-06-26 12:30:00|788.1|787.1|787.9|786.9|788.6|787.6|787.8|786.8|86
1719405300000|2024-06-26 12:35:00|788|787|788.6|787.6|789.1|788.1|787.9|786.9|110
1719405600000|2024-06-26 12:40:00|788.9|787.9|787.9|786.9|788.9|787.9|787.9|786.9|302
1719405900000|2024-06-26 12:45:00|787.8|786.8|788.5|787.5|788.8|787.8|787.6|786.6|98
1719406200000|2024-06-26 12:50:00|788.6|787.6|790.4|789.4|790.6|789.6|788.4|787.4|2401
1719406500000|2024-06-26 12:55:00|790.1|789.1|790.5|789.5|790.6|789.6|789.9|788.9|1506
1719406800000|2024-06-26 13:00:00|790.6|789.6|787.1|786.1|790.6|789.6|787.1|786.1|740
1719407100000|2024-06-26 13:05:00|787.4|786.4|786.1|785.1|788.1|787.1|785.9|784.9|1079
1719407400000|2024-06-26 13:10:00|786.3|785.3|786.6|785.6|787.9|786.9|786.3|785.3|446
1719407700000|2024-06-26 13:15:00|786.5|785.5|789|788|789.1|788.1|786.3|785.3|2954
1719408000000|2024-06-26 13:20:00|788.9|787.9|789.6|788.6|790.1|789.1|788.9|787.9|504
1719408300000|2024-06-26 13:25:00|789.8|788.8|789.4|788.4|790.4|789.4|789.4|788.4|5673
1719408600000|2024-06-26 13:30:00|789.3|788.3|786.1|785.1|789.4|788.4|786.1|785.1|1262
1719408900000|2024-06-26 13:35:00|786.4|785.4|785.4|784.4|786.6|785.6|785.1|784.1|1042
1719409200000|2024-06-26 13:40:00|785.5|784.5|786.4|785.4|786.6|785.6|785.4|784.4|351
1719409500000|2024-06-26 13:45:00|786.5|785.5|786.4|785.4|787|786|785.6|784.6|233
1719409800000|2024-06-26 13:50:00|786.3|785.3|788.6|787.6|788.9|787.9|786.3|785.3|163
1719410100000|2024-06-26 13:55:00|788.8|787.8|790.4|789.4|791.3|790.3|788.8|787.8|2074
1719410400000|2024-06-26 14:00:00|790.6|789.6|790.4|789.4|790.6|789.6|789.6|788.6|219
1719410700000|2024-06-26 14:05:00|790.3|789.3|790.1|789.1|790.6|789.6|789.9|788.9|55
1719411000000|2024-06-26 14:10:00|789.9|788.9|791.9|790.9|791.9|790.9|789.9|788.9|514
1719411300000|2024-06-26 14:15:00|792.1|791.1|791.9|790.9|792.4|791.4|791.6|790.6|289
1719411600000|2024-06-26 14:20:00|792.1|791.1|791.4|790.4|792.1|791.1|791.1|790.1|205
1719411900000|2024-06-26 14:25:00|791.5|790.5|791.1|790.1|792.1|791.1|790.8|789.8|361
1719412200000|2024-06-26 14:30:00|790.1|787.1|787.6|786.6|790.9|789.8|787.1|786.1|665
1719412500000|2024-06-26 14:35:00|787.9|786.9|786.9|785.9|788.4|787.4|786.4|785.4|653
1719412800000|2024-06-26 14:40:00|786.6|785.6|783.6|782.6|786.6|785.6|783.6|782.6|474
1719413100000|2024-06-26 14:45:00|783.8|782.8|782.5|781.5|784.4|783.4|782.4|781.4|579
1719413400000|2024-06-26 14:50:00|782.6|781.6|784.9|783.9|784.9|783.9|782.6|781.6|241
1719413700000|2024-06-26 14:55:00|785|784|786.9|785.9|787.1|786.1|784.6|783.6|363
1719414000000|2024-06-26 15:00:00|787|786|787.3|786.3|787.3|786.3|785.4|784.4|331
1719414300000|2024-06-26 15:05:00|787.1|786.1|787.4|786.4|788.1|787.1|787|786|424
1719414600000|2024-06-26 15:10:00|787.3|786.3|785.1|784.1|788.1|787.1|784.6|783.6|1284
1719414900000|2024-06-26 15:15:00|785|784|785.1|784.1|786.6|785.6|784.9|783.9|1059
1719415200000|2024-06-26 15:20:00|785.4|784.4|784.1|783.1|786.1|785.1|783.6|782.6|747
1719415500000|2024-06-26 15:25:00|784.3|783.3|781.9|780.9|784.6|783.6|781.6|780.6|1077
1719415800000|2024-06-26 15:30:00|782|781|782.3|781.3|782.6|781.6|780.9|779.9|606
1719416100000|2024-06-26 15:35:00|782.1|781.1|782.1|781.1|782.6|781.6|781.5|780.5|90
1719416400000|2024-06-26 15:40:00|782.4|781.4|783.9|782.9|783.9|782.9|782|781|1183
1719416700000|2024-06-26 15:45:00|783.8|782.8|784.9|783.9|785|784|783.8|782.8|237
1719417000000|2024-06-26 15:50:00|785|784|786.4|785.4|786.6|785.6|785|784|448
1719417300000|2024-06-26 15:55:00|786.3|785.3|787.1|786.1|787.1|786.1|786.1|785.1|395
1719417600000|2024-06-26 16:00:00|787|786|786.4|785.4|787.4|786.4|785.9|784.9|834
1719417900000|2024-06-26 16:05:00|786.5|785.5|787.6|786.6|788.1|787.1|786.4|785.4|274
1719418200000|2024-06-26 16:10:00|787.8|786.8|787.6|786.6|788.1|787.1|787.1|786.1|352
1719418500000|2024-06-26 16:15:00|787.8|786.8|787.8|786.8|788.1|787.1|787.6|786.6|483
1719418800000|2024-06-26 16:20:00|787.9|786.9|791|790|791.4|790.4|787.8|786.8|861
1719419100000|2024-06-26 16:25:00|791.1|790.1|789.9|788.9|791.1|790.1|789.8|788.8|254
1719419400000|2024-06-26 16:30:00|790|789|789.6|788.6|790.6|789.6|789.6|788.6|93
1719419700000|2024-06-26 16:35:00|789.8|788.8|790.1|789.1|790.4|789.4|789.4|788.4|76
1719420000000|2024-06-26 16:40:00|790|789|790|789|790.8|789.8|789.8|788.8|20
1719420300000|2024-06-26 16:45:00|790.1|789.1|790.4|789.4|790.8|789.8|789.9|788.9|170
1719420600000|2024-06-26 16:50:00|790.6|789.6|790.3|789.3|790.9|789.9|790.1|789.1|96
1719420900000|2024-06-26 16:55:00|790.4|789.4|791.4|790.4|791.6|790.6|790.4|789.4|33
1719421200000|2024-06-26 17:00:00|791.3|790.3|791.4|790.4|791.4|790.4|790.9|789.9|69
1719421500000|2024-06-26 17:05:00|791.5|790.5|791.8|790.8|791.9|790.9|791.1|790.1|190
1719421800000|2024-06-26 17:10:00|791.9|790.9|793.8|792.8|794|793|791.6|790.6|776
1719422100000|2024-06-26 17:15:00|793.6|792.6|794.4|793.4|794.4|793.4|793.6|792.6|397
1719422400000|2024-06-26 17:20:00|794.3|793.3|795.1|794.1|795.4|794.4|794.3|793.3|181
1719422700000|2024-06-26 17:25:00|795.4|794.4|795.1|794.1|796.1|795.1|794.9|793.9|369
1719423000000|2024-06-26 17:30:00|795|794|795.1|794.1|795.4|794.4|794.9|793.9|140
1719423300000|2024-06-26 17:35:00|795.3|794.3|795.1|794.1|795.4|794.4|794.6|793.6|328
1719423600000|2024-06-26 17:40:00|795.3|794.3|794.6|793.6|795.6|794.6|794.4|793.4|60
1719423900000|2024-06-26 17:45:00|794.5|793.5|794.9|793.9|794.9|793.9|794.4|793.4|440
1719424200000|2024-06-26 17:50:00|794.8|793.8|794|793|794.8|793.8|793.9|792.9|189
1719424500000|2024-06-26 17:55:00|793.9|792.9|794.1|793.1|794.4|793.4|793.9|792.9|48
1719424800000|2024-06-26 18:00:00|794.3|793.3|793.9|792.9|794.6|793.6|793.4|792.4|149
1719425100000|2024-06-26 18:05:00|793.8|792.8|792.6|791.6|793.9|792.9|792.1|791.1|48
1719425400000|2024-06-26 18:10:00|792.5|791.5|791.9|790.9|792.6|791.6|791.9|790.9|29
1719425700000|2024-06-26 18:15:00|792|791|791.4|790.4|792.1|791.1|791.1|790.1|132
1719426000000|2024-06-26 18:20:00|791.6|790.6|791.1|790.1|791.6|790.6|790.9|789.9|125
1719426300000|2024-06-26 18:25:00|791|790|789.8|788.8|791.4|790.4|789.4|788.4|572
1719426600000|2024-06-26 18:30:00|789.9|788.9|789.4|788.4|789.9|788.9|789.1|788.1|425
1719426900000|2024-06-26 18:35:00|789.3|788.3|789.4|788.4|789.9|788.9|789.1|788.1|108
1719427200000|2024-06-26 18:40:00|789.3|788.3|788.9|787.9|789.4|788.4|788.6|787.6|22
1719427500000|2024-06-26 18:45:00|789|788|788.9|787.9|789|788|788.9|787.9|128
1719427800000|2024-06-26 18:50:00|789|788|788.1|787.1|789|788|788.1|787.1|66
1719428100000|2024-06-26 18:55:00|788.3|787.3|788.4|787.4|788.4|787.4|788.1|787.1|19
1719428400000|2024-06-26 19:00:00|788.3|787.3|788.1|787.1|788.4|787.4|787.9|786.9|6
1719428700000|2024-06-26 19:05:00|787.9|786.9|788.1|787.1|788.1|787.1|787.9|786.9|197
1719429000000|2024-06-26 19:10:00|788.3|787.3|788.1|787.1|788.3|787.3|788|787|13
1719429300000|2024-06-26 19:15:00|788.3|787.3|788.1|787.1|788.3|787.3|788.1|787.1|0
1719429600000|2024-06-26 19:20:00|788|787|788|787|788.1|787.1|787.9|786.9|3
1719429900000|2024-06-26 19:25:00|788.1|787.1|787.8|786.8|788.1|787.1|787.6|786.6|11
1719430200000|2024-06-26 19:30:00|787.6|786.6|787.3|786.3|787.8|786.8|787.1|786.1|106
1719430500000|2024-06-26 19:35:00|787.4|786.4|787.3|786.3|787.4|786.4|787.1|786.1|2
1719430800000|2024-06-26 19:40:00|787.4|786.4|787.1|786.1|787.4|786.4|787.1|786.1|27
1719431100000|2024-06-26 19:45:00|787.3|786.3|787.3|786.3|787.4|786.4|787.1|786.1|20
1719431400000|2024-06-26 19:50:00|787.4|786.4|787.6|786.6|787.6|786.6|787.3|786.3|110
1719431700000|2024-06-26 19:55:00|787.5|786.5|787.5|786.5|787.6|786.6|787.4|786.4|12
1719432000000|2024-06-26 20:00:00|787.6|786.6|787.6|786.6|787.6|786.6|787.5|786.5|2
1719432300000|2024-06-26 20:05:00|787.8|786.8|787.5|786.5|787.8|786.8|787.5|786.5|1
1719432600000|2024-06-26 20:10:00|787.4|786.4|787.6|786.6|787.6|786.6|787.4|786.4|3
1719432900000|2024-06-26 20:15:00|787.4|786.4|787.6|786.6|787.6|786.6|787.4|786.4|27
1719433200000|2024-06-26 20:20:00|787.5|786.5|787.8|786.8|787.9|786.9|787.5|786.5|1
1719433500000|2024-06-26 20:25:00|787.9|786.9|787.9|786.9|787.9|786.9|787.8|786.8|0
1719433800000|2024-06-26 20:30:00|787.8|786.8|787.4|786.4|787.8|786.8|787.4|786.4|0
1719434100000|2024-06-26 20:35:00|787.6|786.6|788.3|787.3|788.3|787.3|787.5|786.5|17
1719434400000|2024-06-26 20:40:00|788.4|787.4|789.3|788.3|789.4|788.4|788.3|787.3|17
1719434700000|2024-06-26 20:45:00|789.1|788.1|788.8|787.8|789.3|788.3|788.6|787.6|6
1719435000000|2024-06-26 20:50:00|788.9|787.9|789.1|788.1|789.1|788.1|788.8|787.8|2
1719435300000|2024-06-26 20:55:00|789|788|788.6|787.6|789.3|788.3|788.6|787.6|92
1719435600000|2024-06-26 21:00:00|788.5|787.5|789|788|790.3|788|788.5|786.5|0
1719436200000|2024-06-26 21:10:00|789.5|788.5|788.9|787.9|790.4|788.8|788.9|787.4|1
1719437400000|2024-06-26 21:30:00|790|787|789.9|786.9|790|787|789.6|786.6|2
1719437700000|2024-06-26 21:35:00|789.8|786.8|789.3|786.3|789.9|786.9|789.3|786.3|0
1719438000000|2024-06-26 21:40:00|789.4|786.4|789.4|786.4|789.4|787.5|788|786.3|0
1719438300000|2024-06-26 21:45:00|789.3|786.3|789.3|786.3|789.3|786.3|789.3|786.3|3
1719438600000|2024-06-26 21:50:00|789.4|786.4|788.5|787.5|789.4|787.5|788.5|786.3|502
1719438900000|2024-06-26 21:55:00|788.6|787.6|788.5|787.5|788.8|787.8|788.5|787.5|540
1719446400000|2024-06-27 00:00:00|788.6|785.6|788|787|788.6|787.1|787.1|785.6|98
1719446700000|2024-06-27 00:05:00|788.1|787.1|787.9|786.9|788.1|787.1|787.5|786.5|15
1719447000000|2024-06-27 00:10:00|788.1|787.1|787.9|786.9|788.1|787.1|787.9|786.9|5
1719447300000|2024-06-27 00:15:00|788.1|787.1|788|787|788.1|787.1|787.9|786.9|4
1719447600000|2024-06-27 00:20:00|788.1|787.1|788|787|788.1|787.1|787.6|786.6|1
1719447900000|2024-06-27 00:25:00|788.1|787.1|788.3|787.3|788.3|787.3|787.8|786.8|2
1719448200000|2024-06-27 00:30:00|788.1|787.1|788.3|787.3|788.3|787.3|788|787|0
1719448500000|2024-06-27 00:35:00|788.1|787.1|788.4|787.4|788.4|787.4|788|787|13
1719448800000|2024-06-27 00:40:00|788.5|787.5|788.4|787.4|788.5|787.5|788.4|787.4|10
1719449100000|2024-06-27 00:45:00|788.6|787.6|788.4|787.4|788.6|787.6|788.4|787.4|3
1719449400000|2024-06-27 00:50:00|788.1|787.1|788.3|787.3|788.4|787.4|788.1|787.1|6
1719449700000|2024-06-27 00:55:00|788.4|787.4|788.4|787.4|788.4|787.4|788.1|787.1|3
1719450000000|2024-06-27 01:00:00|788.3|787.3|788.3|787.3|788.4|787.4|788|787|30
1719450300000|2024-06-27 01:05:00|788.1|787.1|788.1|787.1|788.4|787.4|788|787|1
1719450600000|2024-06-27 01:10:00|788.3|787.3|788.3|787.3|788.4|787.4|788|787|1
1719450900000|2024-06-27 01:15:00|788.1|787.1|788.3|787.3|788.4|787.4|788.1|787.1|0
1719451200000|2024-06-27 01:20:00|788.4|787.4|788.3|787.3|788.4|787.4|788.1|787.1|0
1719451500000|2024-06-27 01:25:00|788.1|787.1|788.3|787.3|788.4|787.4|787.9|786.9|4
1719451800000|2024-06-27 01:30:00|788.4|787.4|788.8|787.8|788.9|787.9|788.3|787.3|2
1719452100000|2024-06-27 01:35:00|788.6|787.6|788|787|788.8|787.8|787.9|786.9|5
1719452400000|2024-06-27 01:40:00|787.9|786.9|787.6|786.6|788.1|787.1|787.6|786.6|0
1719452700000|2024-06-27 01:45:00|787.8|786.8|787.8|786.8|788|787|787.6|786.6|0
1719453000000|2024-06-27 01:50:00|787.6|786.6|787.9|786.9|787.9|786.9|787.6|786.6|0
1719453300000|2024-06-27 01:55:00|787.8|786.8|787.5|786.5|787.9|786.9|787.4|786.4|3
1719453600000|2024-06-27 02:00:00|787.6|786.6|787|786|788|787|786.8|785.8|79
1719453900000|2024-06-27 02:05:00|786.9|785.9|786.6|785.6|787.1|786.1|786.6|785.6|4
1719454200000|2024-06-27 02:10:00|786.8|785.8|786.8|785.8|786.9|785.9|786.5|785.5|1
1719454500000|2024-06-27 02:15:00|786.9|785.9|787.1|786.1|787.3|786.3|786.8|785.8|171
1719454800000|2024-06-27 02:20:00|787|786|787|786|787.1|786.1|787|786|1
1719455100000|2024-06-27 02:25:00|787.1|786.1|787.4|786.4|787.4|786.4|787.1|786.1|2
1719455400000|2024-06-27 02:30:00|787.3|786.3|787|786|787.4|786.4|786.9|785.9|0
1719455700000|2024-06-27 02:35:00|786.9|785.9|787.4|786.4|787.4|786.4|786.9|785.9|6
1719456000000|2024-06-27 02:40:00|787.3|786.3|787.4|786.4|787.5|786.5|787.3|786.3|0
1719456300000|2024-06-27 02:45:00|787.5|786.5|788|787|788.1|787.1|787.4|786.4|3
1719456600000|2024-06-27 02:50:00|787.9|786.9|788.5|787.5|788.6|787.6|787.9|786.9|10
1719456900000|2024-06-27 02:55:00|788.4|787.4|788.1|787.1|788.6|787.6|788.1|787.1|0
1719457200000|2024-06-27 03:00:00|788.3|787.3|789|788|789.3|788.3|788.1|787.1|603
1719457500000|2024-06-27 03:05:00|788.9|787.9|788.9|787.9|789|788|788.8|787.8|1
1719457800000|2024-06-27 03:10:00|788.8|787.8|788.8|787.8|788.9|787.9|788.6|787.6|2
1719458100000|2024-06-27 03:15:00|788.9|787.9|788.9|787.9|789.1|788.1|788.9|787.9|2
1719458400000|2024-06-27 03:20:00|789.1|788.1|789.4|788.4|789.4|788.4|789|788|7
1719458700000|2024-06-27 03:25:00|789.5|788.5|789.4|788.4|789.8|788.8|789.4|788.4|0
1719459000000|2024-06-27 03:30:00|789.5|788.5|789.1|788.1|789.5|788.5|789|788|23
1719459300000|2024-06-27 03:35:00|789|788|789|788|789.1|788.1|788.9|787.9|2
1719459600000|2024-06-27 03:40:00|788.9|787.9|789|788|789.1|788.1|788.9|787.9|1
1719459900000|2024-06-27 03:45:00|789.4|788.4|789.8|788.8|789.8|788.8|789.4|788.4|5
1719460200000|2024-06-27 03:50:00|789.9|788.9|789.5|788.5|789.9|788.9|789.4|788.4|1
1719460500000|2024-06-27 03:55:00|789.4|788.4|789.4|788.4|789.5|788.5|789.4|788.4|0
1719460800000|2024-06-27 04:00:00|789.3|788.3|789.5|788.5|789.5|788.5|789.3|788.3|0
1719461100000|2024-06-27 04:05:00|789.3|788.3|789.1|788.1|789.3|788.3|789.1|788.1|9
1719461400000|2024-06-27 04:10:00|788.9|787.9|788.9|787.9|789|788|788.8|787.8|38
1719461700000|2024-06-27 04:15:00|788.8|787.8|788.6|787.6|788.9|787.9|788.4|787.4|1001
1719462000000|2024-06-27 04:20:00|788.8|787.8|788.9|787.9|788.9|787.9|788.8|787.8|1
1719462300000|2024-06-27 04:25:00|789.1|788.1|789.6|788.6|789.6|788.6|789.1|788.1|5
1719462600000|2024-06-27 04:30:00|789.5|788.5|789.4|788.4|789.6|788.6|789.3|788.3|15
1719462900000|2024-06-27 04:35:00|789.3|788.3|789.4|788.4|789.5|788.5|789.3|788.3|1
1719463200000|2024-06-27 04:40:00|789.5|788.5|789.4|788.4|789.5|788.5|789.4|788.4|0
1719463500000|2024-06-27 04:45:00|789.5|788.5|789.5|788.5|789.6|788.6|789.4|788.4|2
1719463800000|2024-06-27 04:50:00|789.4|788.4|789.1|788.1|789.4|788.4|789|788|0
1719464100000|2024-06-27 04:55:00|789.4|788.4|789.4|788.4|789.4|788.4|789.4|788.4|4
1719464400000|2024-06-27 05:00:00|789.3|788.3|789.1|788.1|789.3|788.3|789|788|0
1719464700000|2024-06-27 05:05:00|789|788|789.1|788.1|789.1|788.1|788.6|787.6|25
1719465000000|2024-06-27 05:10:00|789|788|788.9|787.9|789.1|788.1|788.9|787.9|1
1719465300000|2024-06-27 05:15:00|789|788|788.9|787.9|789.1|788.1|788.9|787.9|1
1719465600000|2024-06-27 05:20:00|789.1|788.1|788.9|787.9|789.1|788.1|788.9|787.9|0
1719465900000|2024-06-27 05:25:00|788.8|787.8|788.9|787.9|788.9|787.9|788.6|787.6|0
1719466200000|2024-06-27 05:30:00|789|788|789.1|788.1|789.3|788.3|788.9|787.9|2
1719466500000|2024-06-27 05:35:00|789|788|789.4|788.4|789.4|788.4|788.9|787.9|9
1719466800000|2024-06-27 05:40:00|789.3|788.3|789|788|789.3|788.3|788.9|787.9|41
1719467100000|2024-06-27 05:45:00|788.9|787.9|789|788|789.3|788.3|788.9|787.9|1
1719467400000|2024-06-27 05:50:00|789.1|788.1|788.9|787.9|789.1|788.1|788.8|787.8|1
1719467700000|2024-06-27 05:55:00|788.8|787.8|788.8|787.8|788.9|787.9|788.8|787.8|0
1719468000000|2024-06-27 06:00:00|788.9|787.9|788.9|787.9|788.9|787.9|788.6|787.6|49
1719468300000|2024-06-27 06:05:00|789|788|789.1|788.1|789.1|788.1|788.9|787.9|18
1719468600000|2024-06-27 06:10:00|789|788|788.5|787.5|789.1|788.1|788.4|787.4|20
1719468900000|2024-06-27 06:15:00|788.6|787.6|788.6|787.6|788.6|787.6|788.5|787.5|4
1719469200000|2024-06-27 06:20:00|788.4|787.4|789.4|788.4|789.4|788.4|788.4|787.4|237
1719469500000|2024-06-27 06:25:00|789.3|788.3|789.6|788.6|789.6|788.6|789.1|788.1|10
1719469800000|2024-06-27 06:30:00|789.9|788.9|790.3|789.3|790.3|789.3|789.9|788.9|45
1719470100000|2024-06-27 06:35:00|790.1|789.1|789|788|790.1|789.1|788.6|787.6|84
1719470400000|2024-06-27 06:40:00|788.9|787.9|789.6|788.6|790.1|789.1|788.9|787.9|3458
1719470700000|2024-06-27 06:45:00|789.9|788.9|789.1|788.1|789.9|788.9|788.9|787.9|1503
1719471000000|2024-06-27 06:50:00|789.3|788.3|788.6|787.6|789.4|788.4|788.4|787.4|34
1719471300000|2024-06-27 06:55:00|788.5|787.5|788.4|787.4|788.5|787.5|788.1|787.1|107
1719471600000|2024-06-27 07:00:00|788.3|787.3|788.4|787.4|788.4|787.4|787.9|786.9|71
1719471900000|2024-06-27 07:05:00|788.1|787.1|789.1|788.1|789.1|788.1|788.1|787.1|83
1719472200000|2024-06-27 07:10:00|789.3|788.3|788.9|787.9|789.3|788.3|788.4|787.4|134
1719472500000|2024-06-27 07:15:00|788.6|787.6|789.4|788.4|789.4|788.4|788.6|787.6|28
1719472800000|2024-06-27 07:20:00|789.1|788.1|789.4|788.4|789.6|788.6|789.1|788.1|7
1719473100000|2024-06-27 07:25:00|789.3|788.3|789.4|788.4|789.6|788.6|789.1|788.1|329
1719473400000|2024-06-27 07:30:00|789.6|788.6|789.9|788.9|790.1|789.1|789.6|788.6|138
1719473700000|2024-06-27 07:35:00|789.8|788.8|789.4|788.4|789.9|788.9|789.1|788.1|503
1719474000000|2024-06-27 07:40:00|789.6|788.6|789.9|788.9|790.1|789.1|789.1|788.1|180
1719474300000|2024-06-27 07:45:00|790|789|792|791|792.1|791.1|789.9|788.9|1676
1719474600000|2024-06-27 07:50:00|791.9|790.9|792.9|791.9|793.1|792.1|791.9|790.9|529
1719474900000|2024-06-27 07:55:00|793.1|792.1|794.1|793.1|794.1|793.1|792.9|791.9|166
1719475200000|2024-06-27 08:00:00|794.4|793.4|795.1|794.1|795.3|794.3|793.6|792.6|153
1719475500000|2024-06-27 08:05:00|794.9|793.9|796|795|796|795|794.9|793.9|940
1719475800000|2024-06-27 08:10:00|796.1|795.1|796.1|795.1|796.1|795.1|795.4|794.4|285
1719476100000|2024-06-27 08:15:00|796.3|795.3|796.1|795.1|796.4|795.4|795.6|794.6|643
1719476400000|2024-06-27 08:20:00|796.4|795.4|796.4|795.4|796.9|795.9|796.1|795.1|352
1719476700000|2024-06-27 08:25:00|796.1|795.1|795.4|794.4|796.4|795.4|794.9|793.9|1696
1719477000000|2024-06-27 08:30:00|795.1|794.1|795.1|794.1|796.1|795.1|794.9|793.9|1159
1719477300000|2024-06-27 08:35:00|795.4|794.4|794.6|793.6|795.4|794.4|794.6|793.6|273
1719477600000|2024-06-27 08:40:00|794.9|793.9|795.6|794.6|795.9|794.9|794.9|793.9|518
1719477900000|2024-06-27 08:45:00|795.5|794.5|795.5|794.5|795.9|794.9|795.4|794.4|66
1719478200000|2024-06-27 08:50:00|795.6|794.6|796.1|795.1|796.1|795.1|795.5|794.5|412
1719478500000|2024-06-27 08:55:00|796|795|796.4|795.4|796.8|795.8|796|795|59
1719478800000|2024-06-27 09:00:00|796.3|795.3|796.5|795.5|796.6|795.6|795.4|794.4|364
1719479100000|2024-06-27 09:05:00|796.6|795.6|796.5|795.5|796.6|795.6|796.4|795.4|134
1719479400000|2024-06-27 09:10:00|796.6|795.6|796.1|795.1|796.6|795.6|796.1|795.1|52
1719479700000|2024-06-27 09:15:00|796.3|795.3|797.4|796.4|797.4|796.4|796.1|795.1|1261
1719480000000|2024-06-27 09:20:00|797.1|796.1|798.8|797.8|799.1|798.1|797.1|796.1|1705
1719480300000|2024-06-27 09:25:00|798.9|797.9|798.4|797.4|799.3|798.3|798.1|797.1|266
1719480600000|2024-06-27 09:30:00|798.6|797.6|799.1|798.1|799.4|798.4|798.6|797.6|1805
1719480900000|2024-06-27 09:35:00|799|798|798.9|797.9|799.4|798.4|798.6|797.6|279
1719481200000|2024-06-27 09:40:00|799|798|799.6|798.6|799.9|798.9|798.9|797.9|143
1719481500000|2024-06-27 09:45:00|799.5|798.5|798.4|797.4|799.9|798.9|798.1|797.1|646
1719481800000|2024-06-27 09:50:00|798.3|797.3|798.4|797.4|798.6|797.6|798.1|797.1|105
1719482100000|2024-06-27 09:55:00|798.5|797.5|798.3|797.3|798.5|797.5|798.1|797.1|340
1719482400000|2024-06-27 10:00:00|798.1|797.1|797.9|796.9|798.4|797.4|797.6|796.6|272
1719482700000|2024-06-27 10:05:00|798.1|797.1|797.6|796.6|798.4|797.4|797.4|796.4|177
1719483000000|2024-06-27 10:10:00|797.5|796.5|796.4|795.4|797.6|796.6|796.1|795.1|985
1719483300000|2024-06-27 10:15:00|796.3|795.3|795.1|794.1|796.6|795.6|795.1|794.1|833
1719483600000|2024-06-27 10:20:00|795|794|793.9|792.9|795.6|794.6|793.9|792.9|1581
1719483900000|2024-06-27 10:25:00|794|793|795.5|794.5|795.9|794.9|794|793|2751
1719484200000|2024-06-27 10:30:00|795.4|794.4|795.4|794.4|795.9|794.9|795|794|157
1719484500000|2024-06-27 10:35:00|795.5|794.5|795.9|794.9|796.1|795.1|795.4|794.4|565
1719484800000|2024-06-27 10:40:00|795.8|794.8|795.5|794.5|796.3|795.3|795.3|794.3|91
1719485100000|2024-06-27 10:45:00|795.4|794.4|794.9|793.9|795.6|794.6|794.6|793.6|316
1719485400000|2024-06-27 10:50:00|795|794|794.9|793.9|795.3|794.3|794.4|793.4|1580
1719485700000|2024-06-27 10:55:00|795|794|795.6|794.6|795.9|794.9|794.6|793.6|807
1719486000000|2024-06-27 11:00:00|795.9|794.9|795.4|794.4|795.9|794.9|795.1|794.1|227
1719486300000|2024-06-27 11:05:00|795.3|794.3|794.9|793.9|795.4|794.4|794.6|793.6|193
1719486600000|2024-06-27 11:10:00|795.1|794.1|795.1|794.1|795.4|794.4|794.9|793.9|28
1719486900000|2024-06-27 11:15:00|794.9|793.9|794.9|793.9|795.1|794.1|794.6|793.6|31
1719487200000|2024-06-27 11:20:00|794.6|793.6|793.6|792.6|794.6|793.6|793.6|792.6|106
1719487500000|2024-06-27 11:25:00|793.8|792.8|793.1|792.1|793.8|792.8|792.9|791.9|20
1719487800000|2024-06-27 11:30:00|793.3|792.3|793.8|792.8|794.1|793.1|793.3|792.3|48
1719488100000|2024-06-27 11:35:00|793.9|792.9|793.9|792.9|793.9|792.9|793.4|792.4|127
1719488400000|2024-06-27 11:40:00|794|793|793.6|792.6|794.5|793.5|793.3|792.3|205
1719488700000|2024-06-27 11:45:00|793.9|792.9|794.1|793.1|794.4|793.4|792.9|791.9|231
1719489000000|2024-06-27 11:50:00|794.4|793.4|796.6|795.6|796.6|795.6|794.1|793.1|1099
1719489300000|2024-06-27 11:55:00|796.5|795.5|796.9|795.9|796.9|795.9|796.1|795.1|917
1719489600000|2024-06-27 12:00:00|796.8|795.8|796.9|795.9|797.9|796.9|796.6|795.6|281
1719489900000|2024-06-27 12:05:00|796.6|795.6|795.6|794.6|796.8|795.8|795.6|794.6|48
1719490200000|2024-06-27 12:10:00|795.9|794.9|796.1|795.1|796.4|795.4|794.9|793.9|2876
1719490500000|2024-06-27 12:15:00|796.3|795.3|796.3|795.3|797.3|796.3|796.1|795.1|235
1719490800000|2024-06-27 12:20:00|796.4|795.4|796.6|795.6|796.9|795.9|796.4|795.4|365
1719491100000|2024-06-27 12:25:00|796.9|795.9|796|795|796.9|795.9|795.9|794.9|153
1719491400000|2024-06-27 12:30:00|796.1|795.1|796.6|795.6|796.9|795.9|795.9|794.9|179
1719491700000|2024-06-27 12:35:00|796.9|795.9|797.1|796.1|797.1|796.1|796.4|795.4|70
1719492000000|2024-06-27 12:40:00|797.4|796.4|798.4|797.4|798.6|797.6|797.3|796.3|3092
1719492300000|2024-06-27 12:45:00|798.3|797.3|798.6|797.6|798.6|797.6|797.8|796.8|328
1719492600000|2024-06-27 12:50:00|798.5|797.5|798.5|797.5|798.8|797.8|798.1|797.1|313
1719492900000|2024-06-27 12:55:00|798.6|797.6|799.6|798.6|799.9|798.9|798.3|797.3|344
1719493200000|2024-06-27 13:00:00|799.4|798.4|799.6|798.6|799.6|798.6|798.1|797.1|127
1719493500000|2024-06-27 13:05:00|799.9|798.9|801.5|800.5|802|801|799.9|798.9|1159
1719493800000|2024-06-27 13:10:00|801.6|800.6|803.4|802.4|803.9|802.9|801.5|800.5|1519
1719494100000|2024-06-27 13:15:00|803.1|802.1|799.3|798.3|803.1|802.1|798.9|797.9|454
1719494400000|2024-06-27 13:20:00|799.1|798.1|800.9|799.9|801.1|800.1|799.1|798.1|146
1719494700000|2024-06-27 13:25:00|800.8|799.8|800.6|799.6|801.4|800.4|800.1|799.1|348
1719495000000|2024-06-27 13:30:00|800.9|799.9|799.6|798.6|801.1|800.1|799.1|798.1|528
1719495300000|2024-06-27 13:35:00|799.4|798.4|798.5|797.5|800|799|798.1|797.1|157
1719495600000|2024-06-27 13:40:00|798.6|797.6|799.4|798.4|799.6|798.6|798.1|797.1|388
1719495900000|2024-06-27 13:45:00|799.3|798.3|799.1|798.1|799.6|798.6|798.4|797.4|263
1719496200000|2024-06-27 13:50:00|799.3|798.3|798.6|797.6|799.9|798.9|797.9|796.9|1728
1719496500000|2024-06-27 13:55:00|798.4|797.4|798.4|797.4|798.9|797.9|798|797|858
1719496800000|2024-06-27 14:00:00|798.5|797.5|797.8|796.8|798.9|797.9|797.6|796.6|369
1719497100000|2024-06-27 14:05:00|797.9|796.9|798.1|797.1|798.1|797.1|797.1|796.1|210
1719497400000|2024-06-27 14:10:00|798.4|797.4|798.8|797.8|799.6|798.6|798.1|797.1|422
1719497700000|2024-06-27 14:15:00|798.6|797.6|797.1|796.1|798.8|797.8|796.9|795.9|365
1719498000000|2024-06-27 14:20:00|797|796|795.4|794.4|797.1|796.1|795.3|794.3|622
1719498300000|2024-06-27 14:25:00|795.1|794.1|796.6|795.6|797.1|796.1|795.1|794.1|395
1719498600000|2024-06-27 14:30:00|796.8|795.8|796.9|795.9|797.4|796.4|796.1|795.1|198
1719498900000|2024-06-27 14:35:00|797|796|797.9|796.9|798.6|797.6|796.9|795.9|287
1719499200000|2024-06-27 14:40:00|797.6|796.6|796.6|795.6|797.9|796.9|796.5|795.5|267
1719499500000|2024-06-27 14:45:00|796.4|795.4|796.9|795.9|796.9|795.9|795.6|794.6|569
1719499800000|2024-06-27 14:50:00|797|796|797|796|797.1|796.1|795.9|794.9|269
1719500100000|2024-06-27 14:55:00|796.9|795.9|797.9|796.9|798.1|797.1|796.6|795.6|1887
1719500400000|2024-06-27 15:00:00|797.6|796.6|797.1|796.1|798.1|797.1|797|796|337
1719500700000|2024-06-27 15:05:00|797|796|797.4|796.4|797.9|796.9|796.9|795.9|164
1719501000000|2024-06-27 15:10:00|797.6|796.6|795.6|794.6|797.6|796.6|795.6|794.6|692
1719501300000|2024-06-27 15:15:00|795.5|794.5|795.4|794.4|796.1|795.1|795.1|794.1|405
1719501600000|2024-06-27 15:20:00|795.3|794.3|795.6|794.6|796.1|795.1|795.1|794.1|923
1719501900000|2024-06-27 15:25:00|795.5|794.5|795.1|794.1|795.6|794.6|793.6|792.6|2916
1719502200000|2024-06-27 15:30:00|795|794|795.6|794.6|796.4|795.4|795|794|584
1719502500000|2024-06-27 15:35:00|795.8|794.8|794.6|793.6|796|795|794.5|793.5|121
1719502800000|2024-06-27 15:40:00|794.5|793.5|792.6|791.6|794.9|793.9|790.9|789.9|364
1719503100000|2024-06-27 15:45:00|792.5|791.5|792.9|791.9|793.4|792.4|791.4|790.4|897
1719503400000|2024-06-27 15:50:00|792.8|791.8|790.6|789.6|792.9|791.9|790.4|789.4|825
1719503700000|2024-06-27 15:55:00|790.5|789.5|791.4|790.4|791.6|790.6|790.4|789.4|188
1719504000000|2024-06-27 16:00:00|791.3|790.3|791.1|790.1|791.4|790.4|790.3|789.3|212
1719504300000|2024-06-27 16:05:00|791.3|790.3|790.3|789.3|791.3|790.3|789.8|788.8|164
1719504600000|2024-06-27 16:10:00|790.1|789.1|790.4|789.4|790.9|789.9|790.1|789.1|41
1719504900000|2024-06-27 16:15:00|790.3|789.3|789.5|788.5|790.3|789.3|789.5|788.5|61
1719505200000|2024-06-27 16:20:00|789.4|788.4|788.6|787.6|789.4|788.4|788.6|787.6|88
1719505500000|2024-06-27 16:25:00|788.8|787.8|789.4|788.4|789.9|788.9|788.8|787.8|36
1719505800000|2024-06-27 16:30:00|789.5|788.5|790.6|789.6|791.3|790.3|789.5|788.5|62
1719506100000|2024-06-27 16:35:00|790.8|789.8|790.5|789.5|791.1|790.1|790.3|789.3|38
1719506400000|2024-06-27 16:40:00|790.4|789.4|790.4|789.4|790.9|789.9|790.1|789.1|237
1719506700000|2024-06-27 16:45:00|790.3|789.3|791.4|790.4|791.5|790.5|790.1|789.1|34
1719507000000|2024-06-27 16:50:00|791.5|790.5|791.8|790.8|791.9|790.9|790.8|789.8|60
1719507300000|2024-06-27 16:55:00|791.9|790.9|790.9|789.9|791.9|790.9|790.8|789.8|9
1719507600000|2024-06-27 17:00:00|790.6|789.6|790.6|789.6|791|790|790.4|789.4|27
1719507900000|2024-06-27 17:05:00|790.5|789.5|791.1|790.1|791.6|790.6|790.4|789.4|197
1719508200000|2024-06-27 17:10:00|791.3|790.3|791|790|791.4|790.4|790.8|789.8|56
1719508500000|2024-06-27 17:15:00|790.9|789.9|790.4|789.4|791.1|790.1|790.4|789.4|6
1719508800000|2024-06-27 17:20:00|790.3|789.3|790.4|789.4|790.4|789.4|789.9|788.9|32
1719509100000|2024-06-27 17:25:00|790.3|789.3|789.6|788.6|790.4|789.4|789.6|788.6|19
1719509400000|2024-06-27 17:30:00|789.9|788.9|789.6|788.6|789.9|788.9|789.3|788.3|104
1719509700000|2024-06-27 17:35:00|789.5|788.5|789.6|788.6|790.1|789.1|789.3|788.3|76
1719510000000|2024-06-27 17:40:00|789.9|788.9|790.1|789.1|790.6|789.6|789.6|788.6|110
1719510300000|2024-06-27 17:45:00|790.3|789.3|790.1|789.1|790.4|789.4|789.9|788.9|13
1719510600000|2024-06-27 17:50:00|790|789|790|789|790.4|789.4|789.9|788.9|36
1719510900000|2024-06-27 17:55:00|789.9|788.9|791.1|790.1|791.3|790.3|789.9|788.9|12
1719511200000|2024-06-27 18:00:00|791|790|791|790|791.1|790.1|790.6|789.6|31
1719511500000|2024-06-27 18:05:00|790.9|789.9|790.9|789.9|791|790|790.5|789.5|49
1719511800000|2024-06-27 18:10:00|791.1|790.1|791.1|790.1|791.4|790.4|790.6|789.6|51
1719512100000|2024-06-27 18:15:00|791|790|790.8|789.8|791.1|790.1|790.4|789.4|94
1719512400000|2024-06-27 18:20:00|790.9|789.9|791.6|790.6|791.9|790.9|790.8|789.8|26
1719512700000|2024-06-27 18:25:00|791.8|790.8|792.4|791.4|792.6|791.6|790.8|789.8|911
1719513000000|2024-06-27 18:30:00|792.1|791.1|792.5|791.5|792.6|791.6|792.1|791.1|182
1719513300000|2024-06-27 18:35:00|792.4|791.4|792.1|791.1|792.4|791.4|791.9|790.9|91
1719513600000|2024-06-27 18:40:00|792.3|791.3|792.6|791.6|792.8|791.8|792.3|791.3|20
1719513900000|2024-06-27 18:45:00|792.5|791.5|792.9|791.9|792.9|791.9|792.4|791.4|146
1719514200000|2024-06-27 18:50:00|792.6|791.6|792.6|791.6|792.8|791.8|792.4|791.4|75
1719514500000|2024-06-27 18:55:00|792.4|791.4|792.6|791.6|792.6|791.6|792.4|791.4|41
1719514800000|2024-06-27 19:00:00|792.5|791.5|792.6|791.6|792.6|791.6|792.4|791.4|5
1719515100000|2024-06-27 19:05:00|792.5|791.5|792.6|791.6|792.6|791.6|792.4|791.4|12
1719515400000|2024-06-27 19:10:00|792.8|791.8|793.4|792.4|793.4|792.4|792.8|791.8|11
1719515700000|2024-06-27 19:15:00|793.3|792.3|793.6|792.6|793.6|792.6|793.3|792.3|4
1719516000000|2024-06-27 19:20:00|793.5|792.5|793.4|792.4|793.5|792.5|793.4|792.4|2
1719516300000|2024-06-27 19:25:00|793.5|792.5|793.4|792.4|793.6|792.6|793.3|792.3|26
1719516600000|2024-06-27 19:30:00|793.3|792.3|793.1|792.1|793.4|792.4|793.1|792.1|7
1719516900000|2024-06-27 19:35:00|793.3|792.3|793.4|792.4|793.5|792.5|793.1|792.1|13
1719517200000|2024-06-27 19:40:00|793.3|792.3|793.1|792.1|793.4|792.4|793|792|45
1719517500000|2024-06-27 19:45:00|793|792|793.1|792.1|793.4|792.4|793|792|10
1719517800000|2024-06-27 19:50:00|||||||||1
1719518100000|2024-06-27 19:55:00|793|792|793.1|792.1|793.1|792.1|793|792|37
1719518400000|2024-06-27 20:00:00|793|792|792.9|791.9|793|792|792.9|791.9|64
1719518700000|2024-06-27 20:05:00|792.6|791.6|792.6|791.6|792.8|791.8|792.6|791.6|4
1719519000000|2024-06-27 20:10:00|792.9|791.9|792.8|791.8|792.9|791.9|792.6|791.6|5
1719519300000|2024-06-27 20:15:00|792.6|791.6|792.8|791.8|792.9|791.9|792.6|791.6|1
1719519600000|2024-06-27 20:20:00|792.9|791.9|792.8|791.8|793|792|792.8|791.8|1
1719519900000|2024-06-27 20:25:00|792.9|791.9|792.9|791.9|792.9|791.9|792.8|791.8|0
1719520200000|2024-06-27 20:30:00|792.8|791.8|792.8|791.8|792.9|791.9|792.5|791.5|4
1719520500000|2024-06-27 20:35:00|792.6|791.6|792.8|791.8|792.9|791.9|792.6|791.6|0
1719520800000|2024-06-27 20:40:00|792.6|791.6|793|792|793|792|792.6|791.6|2
1719521100000|2024-06-27 20:45:00|793.1|792.1|792.9|791.9|793.1|792.1|792.8|791.8|7
1719521400000|2024-06-27 20:50:00|793|792|792.9|791.9|793.1|792.1|792.8|791.8|16
1719521700000|2024-06-27 20:55:00|792.8|791.8|792.6|791.6|793|792|792.5|791.5|95
1719522000000|2024-06-27 21:00:00|792.5|791.5|793.5|790.5|793.6|791.5|792.5|790.3|52
1719522300000|2024-06-27 21:05:00|793.6|790.6|793.5|790.5|793.8|790.8|793.5|790.5|0
1719522600000|2024-06-27 21:10:00|793.8|790.8|793.9|790.9|793.9|790.9|793.6|790.6|0
1719522900000|2024-06-27 21:15:00|794|791|794|791|794.1|792.1|793|790.9|0
1719523200000|2024-06-27 21:20:00|793.9|790.9|793.3|792.3|794.1|792.3|793.3|790.9|0
1719523500000|2024-06-27 21:25:00|793.4|792.4|793.3|792.3|793.4|792.4|793.3|792.3|0
1719523800000|2024-06-27 21:30:00|793.4|792.4|793.3|792.3|793.4|792.4|793.3|792.3|0
1719524700000|2024-06-27 21:45:00|793.4|792.4|793.4|792.4|793.4|792.4|793.4|792.4|0
1719525000000|2024-06-27 21:50:00|793.5|792.5|793.5|792.5|793.5|792.5|793.5|792.5|0
1719532800000|2024-06-28 00:00:00|793|792|793.1|792.1|793.3|792.3|792.8|791.8|0
1719533100000|2024-06-28 00:05:00|793.4|792.4|794|793|794.6|793.6|793.4|792.4|2
1719533400000|2024-06-28 00:10:00|794.1|793.1|793.5|792.5|794.1|793.1|793.5|792.5|2
1719533700000|2024-06-28 00:15:00|793.4|792.4|793.5|792.5|793.5|792.5|793|792|2
1719534000000|2024-06-28 00:20:00|793.4|792.4|793.4|792.4|793.5|792.5|793.4|792.4|0
1719534300000|2024-06-28 00:25:00|793.5|792.5|793.6|792.6|793.6|792.6|793.4|792.4|0
1719534600000|2024-06-28 00:30:00|793.8|792.8|793.4|792.4|793.9|792.9|793.4|792.4|0
1719534900000|2024-06-28 00:35:00|793.5|792.5|793.6|792.6|793.6|792.6|793.4|792.4|5
1719535200000|2024-06-28 00:40:00|793.5|792.5|793.5|792.5|793.6|792.6|793.3|792.3|0
1719535500000|2024-06-28 00:45:00|793.6|792.6|793.5|792.5|793.8|792.8|793.5|792.5|0
1719535800000|2024-06-28 00:50:00|793.6|792.6|793.5|792.5|793.8|792.8|793.3|792.3|11
1719536100000|2024-06-28 00:55:00|793.4|792.4|793.3|792.3|793.8|792.8|793.3|792.3|6
1719536400000|2024-06-28 01:00:00|793.5|792.5|793.8|792.8|794|793|793.3|792.3|0
1719536700000|2024-06-28 01:05:00|793.9|792.9|793.8|792.8|794|793|793.5|792.5|0
1719537000000|2024-06-28 01:10:00|793.6|792.6|794|793|794.1|793.1|793.4|792.4|7
1719537300000|2024-06-28 01:15:00|793.9|792.9|793.8|792.8|794|793|793.8|792.8|0
1719537600000|2024-06-28 01:20:00|794|793|794.3|793.3|794.5|793.5|793.8|792.8|100
1719537900000|2024-06-28 01:25:00|794.5|793.5|794.5|793.5|794.8|793.8|794.4|793.4|1
1719538200000|2024-06-28 01:30:00|794.4|793.4|794.4|793.4|794.6|793.6|794.3|793.3|1
1719538500000|2024-06-28 01:35:00|794.3|793.3|794.8|793.8|794.8|793.8|794.1|793.1|0
1719538800000|2024-06-28 01:40:00|794.6|793.6|794.4|793.4|794.8|793.8|794.3|793.3|8
1719539100000|2024-06-28 01:45:00|794.3|793.3|794.4|793.4|794.4|793.4|794.3|793.3|0
1719539400000|2024-06-28 01:50:00|794.6|793.6|794.6|793.6|794.6|793.6|794.4|793.4|6
1719539700000|2024-06-28 01:55:00|794.5|793.5|794.5|793.5|794.6|793.6|794.4|793.4|0
1719540000000|2024-06-28 02:00:00|794.4|793.4|794.6|793.6|794.6|793.6|794.4|793.4|0
1719540300000|2024-06-28 02:05:00|794.5|793.5|794.6|793.6|794.6|793.6|794.4|793.4|7
1719540600000|2024-06-28 02:10:00|794.9|793.9|795.4|794.4|795.4|794.4|794.9|793.9|6
1719540900000|2024-06-28 02:15:00|795.3|794.3|795.6|794.6|795.8|794.8|795.3|794.3|7
1719541200000|2024-06-28 02:20:00|795.8|794.8|796.6|795.6|796.8|795.8|795.8|794.8|121
1719541500000|2024-06-28 02:25:00|796.5|795.5|796|795|796.5|795.5|795.8|794.8|121
1719541800000|2024-06-28 02:30:00|796.1|795.1|796|795|796.1|795.1|795.9|794.9|0
1719542100000|2024-06-28 02:35:00|796.1|795.1|796.3|795.3|796.5|795.5|796.1|795.1|0
1719542400000|2024-06-28 02:40:00|796.1|795.1|796.3|795.3|796.4|795.4|796.1|795.1|0
1719542700000|2024-06-28 02:45:00|796.1|795.1|797.1|796.1|797.4|796.4|796.1|795.1|7
1719543000000|2024-06-28 02:50:00|797.3|796.3|797.5|796.5|797.8|796.8|797.3|796.3|69
1719543300000|2024-06-28 02:55:00|797.4|796.4|797.3|796.3|797.4|796.4|797|796|0
1719543600000|2024-06-28 03:00:00|797.5|796.5|797.5|796.5|797.6|796.6|797.3|796.3|7
1719543900000|2024-06-28 03:05:00|797.3|796.3|797|796|797.4|796.4|796.8|795.8|24
1719544200000|2024-06-28 03:10:00|797.1|796.1|797.3|796.3|797.5|796.5|797|796|0
1719544500000|2024-06-28 03:15:00|797.5|796.5|797.6|796.6|797.8|796.8|797.5|796.5|2
1719544800000|2024-06-28 03:20:00|797.5|796.5|797.9|796.9|797.9|796.9|797.5|796.5|10
1719545100000|2024-06-28 03:25:00|797.8|796.8|798.1|797.1|798.3|797.3|797.8|796.8|51
1719545400000|2024-06-28 03:30:00|797.8|796.8|797.8|796.8|797.9|796.9|797.5|796.5|26
1719545700000|2024-06-28 03:35:00|797.6|796.6|797.4|796.4|797.8|796.8|797.1|796.1|0
1719546000000|2024-06-28 03:40:00|797.3|796.3|797.4|796.4|797.5|796.5|797.1|796.1|0
1719546300000|2024-06-28 03:45:00|797.5|796.5|797.6|796.6|797.6|796.6|797.4|796.4|9
1719546600000|2024-06-28 03:50:00|797.5|796.5|797.6|796.6|797.8|796.8|797.4|796.4|7
1719546900000|2024-06-28 03:55:00|797.8|796.8|797.6|796.6|797.8|796.8|797.6|796.6|1
1719547200000|2024-06-28 04:00:00|797.5|796.5|797.6|796.6|797.9|796.9|797.5|796.5|0
1719547500000|2024-06-28 04:05:00|797.5|796.5|797.6|796.6|797.6|796.6|797.5|796.5|0
1719547800000|2024-06-28 04:10:00|797.5|796.5|797.6|796.6|797.6|796.6|797.5|796.5|0
1719548100000|2024-06-28 04:15:00|797.5|796.5|797.6|796.6|797.6|796.6|797.5|796.5|0
1719548400000|2024-06-28 04:20:00|797.9|796.9|797.8|796.8|797.9|796.9|797.8|796.8|0
1719548700000|2024-06-28 04:25:00|797.6|796.6|797.8|796.8|797.9|796.9|797.6|796.6|0
1719549000000|2024-06-28 04:30:00|797.6|796.6|797|796|797.6|796.6|797|796|9
1719549300000|2024-06-28 04:35:00|797.1|796.1|797.1|796.1|797.3|796.3|797.1|796.1|28
1719549600000|2024-06-28 04:40:00|797|796|797.4|796.4|797.4|796.4|797|796|9
1719549900000|2024-06-28 04:45:00|797.1|796.1|797.1|796.1|797.1|796.1|796.9|795.9|11
1719550200000|2024-06-28 04:50:00|797|796|797.1|796.1|797.1|796.1|797|796|0
1719550500000|2024-06-28 04:55:00|797.3|796.3|797.1|796.1|797.3|796.3|797.1|796.1|0
1719550800000|2024-06-28 05:00:00|797.3|796.3|797.4|796.4|797.4|796.4|797.1|796.1|0
1719551100000|2024-06-28 05:05:00|797.3|796.3|797.4|796.4|797.4|796.4|797.3|796.3|0
1719551400000|2024-06-28 05:10:00|797.1|796.1|797|796|797.1|796.1|796.9|795.9|12
1719551700000|2024-06-28 05:15:00|796.9|795.9|797.8|796.8|797.8|796.8|796.9|795.9|68
1719552000000|2024-06-28 05:20:00|797.6|796.6|797.8|796.8|797.9|796.9|797.6|796.6|1
1719552300000|2024-06-28 05:25:00|797.6|796.6|797.8|796.8|797.9|796.9|797.5|796.5|1
1719552600000|2024-06-28 05:30:00|797.9|796.9|798.1|797.1|798.3|797.3|797.8|796.8|6
1719552900000|2024-06-28 05:35:00|798|797|797.3|796.3|798.3|797.3|797.3|796.3|3
1719553200000|2024-06-28 05:40:00|797.4|796.4|797.8|796.8|797.8|796.8|797.3|796.3|20
1719553500000|2024-06-28 05:45:00|797.9|796.9|797.9|796.9|797.9|796.9|797.8|796.8|0
1719553800000|2024-06-28 05:50:00|798|797|797.8|796.8|798.3|797.3|797.8|796.8|2
1719554100000|2024-06-28 05:55:00|797.9|796.9|797.5|796.5|797.9|796.9|797.5|796.5|15
1719554400000|2024-06-28 06:00:00|797.6|796.6|797.4|796.4|797.6|796.6|797.4|796.4|7
1719554700000|2024-06-28 06:05:00|797.3|796.3|797.6|796.6|797.6|796.6|796.8|795.8|138
1719555000000|2024-06-28 06:10:00|797.5|796.5|797.4|796.4|797.6|796.6|797.4|796.4|1
1719555300000|2024-06-28 06:15:00|797.3|796.3|797.4|796.4|797.6|796.6|796.9|795.9|32
1719555600000|2024-06-28 06:20:00|||||||||12
1719555900000|2024-06-28 06:25:00|797.3|796.3|797.1|796.1|797.3|796.3|797.1|796.1|12
1719556200000|2024-06-28 06:30:00|797.3|796.3|797.6|796.6|797.6|796.6|797.3|796.3|23
1719556500000|2024-06-28 06:35:00|797.8|796.8|797.1|796.1|797.8|796.8|797.1|796.1|32
1719556800000|2024-06-28 06:40:00|796.9|795.9|796.6|795.6|796.9|795.9|796.6|795.6|38
1719557100000|2024-06-28 06:45:00|796.5|795.5|796.9|795.9|796.9|795.9|796.5|795.5|74
1719557400000|2024-06-28 06:50:00|796.8|795.8|796.9|795.9|796.9|795.9|796.6|795.6|262
1719557700000|2024-06-28 06:55:00|797.1|796.1|797.4|796.4|797.4|796.4|797.1|796.1|206
1719558000000|2024-06-28 07:00:00|797.9|796.9|798.4|797.4|798.4|797.4|797.9|796.9|176
1719558300000|2024-06-28 07:05:00|798.5|797.5|798.9|797.9|799.1|798.1|798.4|797.4|102
1719558600000|2024-06-28 07:10:00|798.6|797.6|798.6|797.6|798.6|797.6|798.4|797.4|65
1719558900000|2024-06-28 07:15:00|798.5|797.5|799.4|798.4|799.4|798.4|798.5|797.5|184
1719559200000|2024-06-28 07:20:00|799.3|798.3|799.6|798.6|799.6|798.6|799.3|798.3|107
1719559500000|2024-06-28 07:25:00|799.8|798.8|798.5|797.5|799.9|798.9|798.5|797.5|45
1719559800000|2024-06-28 07:30:00|798.4|797.4|798.4|797.4|798.8|797.8|798|797|95
1719560100000|2024-06-28 07:35:00|798.3|797.3|798.4|797.4|798.4|797.4|797.5|796.5|24
1719560400000|2024-06-28 07:40:00|798.3|797.3|799.6|798.6|799.9|798.9|798|797|736
1719560700000|2024-06-28 07:45:00|799.5|798.5|799.6|798.6|799.6|798.6|799.4|798.4|61
1719561000000|2024-06-28 07:50:00|799.5|798.5|800|799|800.1|799.1|799.4|798.4|303
1719561300000|2024-06-28 07:55:00|799.9|798.9|800.1|799.1|800.4|799.4|799.9|798.9|17
1719561600000|2024-06-28 08:00:00|800.3|799.3|799.1|798.1|800.3|799.3|799.1|798.1|81
1719561900000|2024-06-28 08:05:00|799.3|798.3|798.8|797.8|799.3|798.3|798.6|797.6|70
1719562200000|2024-06-28 08:10:00|798.9|797.9|799.4|798.4|799.5|798.5|798.9|797.9|217
1719562500000|2024-06-28 08:15:00|799.6|798.6|799.3|798.3|799.8|798.8|799.1|798.1|314
1719562800000|2024-06-28 08:20:00|798.9|797.9|800.6|799.6|800.6|799.6|798.8|797.8|330
1719563100000|2024-06-28 08:25:00|800.8|799.8|800.9|799.9|801.8|800.8|800.4|799.4|601
1719563400000|2024-06-28 08:30:00|800.6|799.6|800.4|799.4|801.1|800.1|800.1|799.1|700
1719563700000|2024-06-28 08:35:00|800.5|799.5|799.9|798.9|800.9|799.9|799.8|798.8|153
1719564000000|2024-06-28 08:40:00|800.1|799.1|800.6|799.6|800.6|799.6|800.1|799.1|85
1719564300000|2024-06-28 08:45:00|800.5|799.5|800.1|799.1|800.6|799.6|799.9|798.9|144
1719564600000|2024-06-28 08:50:00|799.9|798.9|800.6|799.6|800.9|799.9|799.9|798.9|429
1719564900000|2024-06-28 08:55:00|800.9|799.9|800.1|799.1|800.9|799.9|799.9|798.9|656
1719565200000|2024-06-28 09:00:00|800.3|799.3|800.6|799.6|800.9|799.9|799.9|798.9|195
1719565500000|2024-06-28 09:05:00|800.5|799.5|801.3|800.3|801.4|800.4|800.1|799.1|286
1719565800000|2024-06-28 09:10:00|801.1|800.1|801.9|800.9|802|801|801.1|800.1|140
1719566100000|2024-06-28 09:15:00|802|801|802.5|801.5|802.5|801.5|801.9|800.9|137
1719566400000|2024-06-28 09:20:00|802.4|801.4|802.4|801.4|802.9|801.9|802.4|801.4|467
1719566700000|2024-06-28 09:25:00|802.5|801.5|802.9|801.9|802.9|801.9|802.4|801.4|126
1719567000000|2024-06-28 09:30:00|802.8|801.8|802.4|801.4|802.9|801.9|802.3|801.3|90
1719567300000|2024-06-28 09:35:00|802.3|801.3|801.9|800.9|802.4|801.4|801.9|800.9|30
1719567600000|2024-06-28 09:40:00|802|801|801.9|800.9|802.1|801.1|801.9|800.9|252
1719567900000|2024-06-28 09:45:00|801.8|800.8|800.9|799.9|801.9|800.9|800.8|799.8|107
1719568200000|2024-06-28 09:50:00|801|800|801.1|800.1|801.4|800.4|800.6|799.6|69
1719568500000|2024-06-28 09:55:00|800.9|799.9|800.4|799.4|801.1|800.1|800.3|799.3|325
1719568800000|2024-06-28 10:00:00|800.3|799.3|799.6|798.6|800.9|799.9|799.6|798.6|150
1719569100000|2024-06-28 10:05:00|799.8|798.8|796.9|795.9|799.9|798.9|796.9|795.9|1109
1719569400000|2024-06-28 10:10:00|797|796|797.1|796.1|797.6|796.6|796.6|795.6|1468
1719569700000|2024-06-28 10:15:00|796.9|795.9|797.1|796.1|797.4|796.4|796.6|795.6|998
1719570000000|2024-06-28 10:20:00|796.9|795.9|796.4|795.4|797.1|796.1|795.9|794.9|87
1719570300000|2024-06-28 10:25:00|796.1|795.1|796.9|795.9|796.9|795.9|796.1|795.1|140
1719570600000|2024-06-28 10:30:00|797.1|796.1|796.9|795.9|797.4|796.4|796.6|795.6|437
1719570900000|2024-06-28 10:35:00|797|796|796.4|795.4|797.1|796.1|796.1|795.1|899
1719571200000|2024-06-28 10:40:00|796.3|795.3|796.6|795.6|796.6|795.6|796.1|795.1|45
1719571500000|2024-06-28 10:45:00|796.9|795.9|796.1|795.1|796.9|795.9|796.1|795.1|288
1719571800000|2024-06-28 10:50:00|795.9|794.9|795.4|794.4|796.1|795.1|795|794|2214
1719572100000|2024-06-28 10:55:00|795.5|794.5|796.1|795.1|796.4|795.4|795.4|794.4|1962
1719572400000|2024-06-28 11:00:00|796|795|797.4|796.4|797.9|796.9|795.9|794.9|246
1719572700000|2024-06-28 11:05:00|797.5|796.5|797.1|796.1|797.6|796.6|796.9|795.9|158
1719573000000|2024-06-28 11:10:00|797.3|796.3|797.4|796.4|797.5|796.5|797|796|56
1719573300000|2024-06-28 11:15:00|797.3|796.3|797.9|796.9|797.9|796.9|797.1|796.1|64
1719573600000|2024-06-28 11:20:00|797.8|796.8|797.6|796.6|798.1|797.1|797.6|796.6|21
1719573900000|2024-06-28 11:25:00|797.8|796.8|797.4|796.4|797.9|796.9|797.1|796.1|24
1719574200000|2024-06-28 11:30:00|797.1|796.1|796.6|795.6|797.1|796.1|796.1|795.1|82
1719574500000|2024-06-28 11:35:00|796.8|795.8|797.3|796.3|797.5|796.5|796.8|795.8|12
1719574800000|2024-06-28 11:40:00|797.4|796.4|797.1|796.1|797.6|796.6|797|796|74
1719575100000|2024-06-28 11:45:00|796.9|795.9|796.4|795.4|797.1|796.1|796.4|795.4|23
1719575400000|2024-06-28 11:50:00|796.3|795.3|795.9|794.9|796.6|795.6|795.8|794.8|15
1719575700000|2024-06-28 11:55:00|795.6|794.6|795.8|794.8|796.1|795.1|795.4|794.4|128
1719576000000|2024-06-28 12:00:00|795.6|794.6|795.5|794.5|796.9|795.9|795.4|794.4|166
1719576300000|2024-06-28 12:05:00|795.4|794.4|795.3|794.3|795.6|794.6|794.9|793.9|306
1719576600000|2024-06-28 12:10:00|795.4|794.4|795|794|795.6|794.6|794.9|793.9|61
1719576900000|2024-06-28 12:15:00|794.9|793.9|795.1|794.1|795.1|794.1|794.3|793.3|116
1719577200000|2024-06-28 12:20:00|795.3|794.3|795.3|794.3|795.9|794.9|794.9|793.9|24
1719577500000|2024-06-28 12:25:00|795.4|794.4|795.4|794.4|795.6|794.6|795|794|121
1719577800000|2024-06-28 12:30:00|795.3|794.3|796|795|796.1|795.1|795.3|794.3|31
1719578100000|2024-06-28 12:35:00|796.1|795.1|796.1|795.1|796.3|795.3|795.4|794.4|25
1719578400000|2024-06-28 12:40:00|795.9|794.9|794.9|793.9|795.9|794.9|794.4|793.4|55
1719578700000|2024-06-28 12:45:00|794.8|793.8|794.9|793.9|795.6|794.6|794.6|793.6|92
1719579000000|2024-06-28 12:50:00|794.6|793.6|795.8|794.8|795.8|794.8|794.6|793.6|648
1719579300000|2024-06-28 12:55:00|795.6|794.6|796.6|795.6|796.9|795.9|795.6|794.6|1106
1719579600000|2024-06-28 13:00:00|796.8|795.8|796.8|795.8|797.4|796.4|795.3|794.3|193
1719579900000|2024-06-28 13:05:00|796.9|795.9|796.5|795.5|796.9|795.9|795.4|794.4|677
1719580200000|2024-06-28 13:10:00|796.4|795.4|794.6|793.6|796.6|795.6|794.4|793.4|589
1719580500000|2024-06-28 13:15:00|794.8|793.8|793.4|792.4|794.8|793.8|793.4|792.4|203
1719580800000|2024-06-28 13:20:00|793.6|792.6|793.1|792.1|794.1|793.1|793.1|792.1|146
1719581100000|2024-06-28 13:25:00|793.4|792.4|793.8|792.8|793.9|792.9|792.9|791.9|283
1719581400000|2024-06-28 13:30:00|793.4|792.4|792.1|791.1|793.9|792.9|792.1|791.1|442
1719581700000|2024-06-28 13:35:00|792.4|791.4|790.3|789.3|792.9|791.9|789.9|788.9|333
1719582000000|2024-06-28 13:40:00|790.4|789.4|788.6|787.6|790.6|789.6|788.5|787.5|4418
1719582300000|2024-06-28 13:45:00|788.9|787.9|787.9|786.9|789.6|788.6|787.6|786.6|345
1719582600000|2024-06-28 13:50:00|788|787|790.3|789.3|791.6|790.6|787.9|786.9|264
1719582900000|2024-06-28 13:55:00|790.1|789.1|787.9|786.9|790.4|789.4|787.9|786.9|228
1719583200000|2024-06-28 14:00:00|788.1|787.1|786.4|785.4|789|788|786.4|785.4|320
1719583500000|2024-06-28 14:05:00|786.3|785.3|786.6|785.6|787.6|786.6|785.6|784.6|249
1719583800000|2024-06-28 14:10:00|786.8|785.8|785.8|784.8|787.4|786.4|785.5|784.5|139
1719584100000|2024-06-28 14:15:00|785.9|784.9|784.1|783.1|785.9|784.9|783.4|782.4|1518
1719584400000|2024-06-28 14:20:00|783.9|782.9|784.8|783.8|785.6|784.6|783.4|782.4|650
1719584700000|2024-06-28 14:25:00|784.9|783.9|785.8|784.8|787.1|786.1|784.4|783.4|555
1719585000000|2024-06-28 14:30:00|785.9|784.9|785.4|784.4|786|785|784.9|783.9|314
1719585300000|2024-06-28 14:35:00|785.3|784.3|785.1|784.1|786.3|785.3|784.9|783.9|232
1719585600000|2024-06-28 14:40:00|785|784|784.4|783.4|785.1|784.1|783.8|782.8|303
1719585900000|2024-06-28 14:45:00|784.6|783.6|786.1|785.1|786.9|785.9|784.6|783.6|162
1719586200000|2024-06-28 14:50:00|786.4|785.4|787.1|786.1|787.3|786.3|785.6|784.6|191
1719586500000|2024-06-28 14:55:00|787|786|787.1|786.1|787.4|786.4|786.3|785.3|182
1719586800000|2024-06-28 15:00:00|786.9|785.9|786.8|785.8|787.6|786.6|786.1|785.1|412
1719587100000|2024-06-28 15:05:00|786.6|785.6|785.5|784.5|787.1|786.1|785.4|784.4|578
1719587400000|2024-06-28 15:10:00|785.6|784.6|786|785|787.3|786.3|785.4|784.4|632
1719587700000|2024-06-28 15:15:00|785.9|784.9|785.9|784.9|786.4|785.4|785.1|784.1|850
1719588000000|2024-06-28 15:20:00|786|785|787.4|786.4|787.6|786.6|785.9|784.9|476
1719588300000|2024-06-28 15:25:00|787.3|786.3|785.9|784.9|787.6|786.6|785.1|784.1|2163
1719588600000|2024-06-28 15:30:00|786.1|785.1|784.3|783.3|786.6|785.6|783.9|782.9|5373
1719588900000|2024-06-28 15:35:00|784.1|783.1|786.4|785.4|786.4|785.4|784.1|783.1|170
1719589200000|2024-06-28 15:40:00|786.1|785.1|786.5|785.5|787.1|786.1|785.9|784.9|113
1719589500000|2024-06-28 15:45:00|786.4|785.4|787.1|786.1|787.6|786.6|786.1|785.1|41
1719589800000|2024-06-28 15:50:00|786.9|785.9|786.6|785.6|787.6|786.6|786.6|785.6|1046
1719590100000|2024-06-28 15:55:00|786.9|785.9|788.3|787.3|788.4|787.4|786.9|785.9|86
1719590400000|2024-06-28 16:00:00|788.1|787.1|788.1|787.1|788.9|787.9|788.1|787.1|462
1719590700000|2024-06-28 16:05:00|788.4|787.4|788.6|787.6|788.9|787.9|788.4|787.4|449
1719591000000|2024-06-28 16:10:00|788.8|787.8|789.1|788.1|789.1|788.1|788.6|787.6|173
1719591300000|2024-06-28 16:15:00|789.4|788.4|788.9|787.9|790.1|789.1|788.9|787.9|78
1719591600000|2024-06-28 16:20:00|788.6|787.6|788.6|787.6|789.1|788.1|788.4|787.4|38
1719591900000|2024-06-28 16:25:00|788.8|787.8|787.3|786.3|789|788|787.1|786.1|17
1719592200000|2024-06-28 16:30:00|787.4|786.4|786.1|785.1|787.8|786.8|785.9|784.9|643
1719592500000|2024-06-28 16:35:00|786|785|784.1|783.1|786|785|784.1|783.1|68
1719592800000|2024-06-28 16:40:00|784.4|783.4|784.4|783.4|784.9|783.9|784|783|311
1719593100000|2024-06-28 16:45:00|784.5|783.5|786.1|785.1|786.6|785.6|784.4|783.4|357
1719593400000|2024-06-28 16:50:00|786.4|785.4|786.1|785.1|786.6|785.6|785.6|784.6|25
1719593700000|2024-06-28 16:55:00|786|785|785.5|784.5|786.1|785.1|785.5|784.5|17
1719594000000|2024-06-28 17:00:00|785.4|784.4|785.1|784.1|785.5|784.5|784.4|783.4|15
1719594300000|2024-06-28 17:05:00|785|784|785.1|784.1|785.4|784.4|784.6|783.6|25
1719594600000|2024-06-28 17:10:00|784.9|783.9|785.3|784.3|785.4|784.4|784.8|783.8|14
1719594900000|2024-06-28 17:15:00|785.4|784.4|786|785|786.1|785.1|785.1|784.1|107
1719595200000|2024-06-28 17:20:00|785.9|784.9|785.4|784.4|786|785|785.1|784.1|8
1719595500000|2024-06-28 17:25:00|785.5|784.5|784.9|783.9|785.6|784.6|784.6|783.6|82
1719595800000|2024-06-28 17:30:00|785|784|784.5|783.5|785.1|784.1|784.5|783.5|83
1719596100000|2024-06-28 17:35:00|784.6|783.6|784.6|783.6|784.9|783.9|784.1|783.1|96
1719596400000|2024-06-28 17:40:00|784.5|783.5|784.9|783.9|785.1|784.1|784.5|783.5|13
1719596700000|2024-06-28 17:45:00|784.8|783.8|785.3|784.3|785.4|784.4|784.8|783.8|38
1719597000000|2024-06-28 17:50:00|785.4|784.4|784.9|783.9|785.4|784.4|784.6|783.6|198
1719597300000|2024-06-28 17:55:00|784.8|783.8|784.8|783.8|785.1|784.1|784.6|783.6|9
1719597600000|2024-06-28 18:00:00|784.9|783.9|784.3|783.3|784.9|783.9|784.3|783.3|30
1719597900000|2024-06-28 18:05:00|784.4|783.4|783.6|782.6|784.4|783.4|783.6|782.6|157
1719598200000|2024-06-28 18:10:00|783.8|782.8|784|783|784.6|783.6|783.8|782.8|140
1719598500000|2024-06-28 18:15:00|783.9|782.9|785.1|784.1|785.4|784.4|783.6|782.6|278
1719598800000|2024-06-28 18:20:00|785.3|784.3|784.4|783.4|785.4|784.4|784.4|783.4|35
1719599100000|2024-06-28 18:25:00|784.3|783.3|784.1|783.1|784.6|783.6|783.4|782.4|4784
1719599400000|2024-06-28 18:30:00|783.9|782.9|783.4|782.4|784.4|783.4|783.4|782.4|35
1719599700000|2024-06-28 18:35:00|783.3|782.3|782.6|781.6|783.4|782.4|782.6|781.6|4
1719600000000|2024-06-28 18:40:00|782.8|781.8|782.6|781.6|783.1|782.1|782.6|781.6|7
1719600300000|2024-06-28 18:45:00|782.8|781.8|782.8|781.8|782.9|781.9|782.6|781.6|77
1719600600000|2024-06-28 18:50:00|782.6|781.6|783.1|782.1|783.1|782.1|782.6|781.6|14
1719600900000|2024-06-28 18:55:00|783.3|782.3|783.1|782.1|783.4|782.4|783.1|782.1|7
1719601200000|2024-06-28 19:00:00|783.3|782.3|783.3|782.3|783.4|782.4|782.9|781.9|8
1719601500000|2024-06-28 19:05:00|783.1|782.1|783.4|782.4|783.6|782.6|783.1|782.1|0
1719601800000|2024-06-28 19:10:00|783.5|782.5|783.4|782.4|783.6|782.6|783.3|782.3|28
1719602100000|2024-06-28 19:15:00|783.5|782.5|783.9|782.9|783.9|782.9|783.4|782.4|13
1719602400000|2024-06-28 19:20:00|783.8|782.8|784.1|783.1|784.1|783.1|783.8|782.8|2
1719602700000|2024-06-28 19:25:00|784|783|783.9|782.9|784.1|783.1|783.9|782.9|0
1719603000000|2024-06-28 19:30:00|784|783|784.4|783.4|784.5|783.5|784|783|19
1719603300000|2024-06-28 19:35:00|784.3|783.3|784.4|783.4|784.4|783.4|784.1|783.1|10
1719603600000|2024-06-28 19:40:00|784.5|783.5|785.4|784.4|785.4|784.4|784.4|783.4|17
1719603900000|2024-06-28 19:45:00|785.3|784.3|785.4|784.4|785.4|784.4|785.3|784.3|29
1719604200000|2024-06-28 19:50:00|785.1|784.1|785.1|784.1|785.4|784.4|785.1|784.1|6
1719604500000|2024-06-28 19:55:00|785.3|784.3|785|784|785.4|784.4|784.9|783.9|106
1719604800000|2024-06-28 20:00:00|785.1|784.1|785.1|784.1|785.4|784.4|785.1|784.1|2
1719605100000|2024-06-28 20:05:00|785.3|784.3|785.1|784.1|785.4|784.4|784.9|783.9|3
1719605400000|2024-06-28 20:10:00|785.3|784.3|785.6|784.6|785.6|784.6|785.1|784.1|0
1719605700000|2024-06-28 20:15:00|785.5|784.5|785.8|784.8|785.9|784.9|785.5|784.5|2
1719606000000|2024-06-28 20:20:00|785.9|784.9|785.6|784.6|786|785|785.6|784.6|1
1719606300000|2024-06-28 20:25:00|785.8|784.8|785.6|784.6|785.8|784.8|785.6|784.6|0
1719606600000|2024-06-28 20:30:00|785.4|784.4|785.5|784.5|785.6|784.6|785.4|784.4|1
1719606900000|2024-06-28 20:35:00|785.4|784.4|785.6|784.6|785.8|784.8|785.4|784.4|1
1719607200000|2024-06-28 20:40:00|785.5|784.5|785.5|784.5|785.6|784.6|785.4|784.4|0
1719607500000|2024-06-28 20:45:00|785.6|784.6|785.5|784.5|785.8|784.8|785.4|784.4|4
1719607800000|2024-06-28 20:50:00|785.4|784.4|785.5|784.5|785.6|784.6|785.4|784.4|0
1719608100000|2024-06-28 20:55:00|785.4|784.4|785.5|784.5|785.8|784.8|785.3|784.3|9
1719784800000|2024-06-30 22:00:00|785.6|782.6|786.9|785.9|787.5|785.9|784.5|782.6|79
1719785100000|2024-06-30 22:05:00|786.8|785.8|787.4|784.4|787.4|785.8|786.5|784.3|126
1719785400000|2024-06-30 22:10:00|786.5|785.5|786.5|785.5|786.5|785.5|786.5|785.5|0
1719785700000|2024-06-30 22:15:00|786.6|785.6|786.5|785.5|787.1|785.6|786.5|784.1|0
1719786000000|2024-06-30 22:20:00|786.4|785.4|786.3|785.3|786.4|785.4|786.3|785.3|0
1719786300000|2024-06-30 22:25:00|786.4|785.4|786.3|785.3|786.4|785.4|786.3|785.3|0
1719786600000|2024-06-30 22:30:00|786.1|785.1|786.1|785.1|786.1|785.1|786.1|785.1|8
1719786900000|2024-06-30 22:35:00|786.3|785.3|786.1|785.1|786.3|785.3|786.1|785.1|0
1719787200000|2024-06-30 22:40:00|786.3|785.3|786.1|785.1|786.3|785.3|786.1|785.1|0
1719787500000|2024-06-30 22:45:00|786|785|785.9|784.9|786|785|785.8|784.8|2
1719787800000|2024-06-30 22:50:00|785.8|784.8|785.8|784.8|785.8|784.8|785.8|784.8|0
1719788100000|2024-06-30 22:55:00|785.6|784.6|785.8|784.8|785.8|784.8|785.6|784.6|2
1719788400000|2024-06-30 23:00:00|785.6|784.6|785.6|784.6|785.6|784.6|785.6|784.6|0
1719788700000|2024-06-30 23:05:00|785.8|784.8|785.8|784.8|785.8|784.8|785.8|784.8|3
1719789000000|2024-06-30 23:10:00|786.1|785.1|786.1|785.1|786.1|785.1|786.1|785.1|0
1719789300000|2024-06-30 23:15:00|786.3|785.3|786.5|785.5|786.5|785.5|786.3|785.3|1
1719789600000|2024-06-30 23:20:00|786.6|785.6|786.6|785.6|786.6|785.6|786.6|785.6|0
1719790200000|2024-06-30 23:30:00|786.8|785.8|786.9|785.9|786.9|785.9|786.8|785.8|0
1719790500000|2024-06-30 23:35:00|787|786|787.6|786.6|787.6|786.6|787|786|0
1719790800000|2024-06-30 23:40:00|787.8|786.8|788.6|787.6|788.6|787.6|787.8|786.8|2
1719791100000|2024-06-30 23:45:00|788.5|787.5|790.3|789.3|790.3|789.3|788.5|787.5|2786
1719791400000|2024-06-30 23:50:00|790.1|789.1|790.3|789.3|790.3|789.3|789.8|788.8|7
1719791700000|2024-06-30 23:55:00|789.9|788.9|789.5|788.5|790|789|789.4|788.4|8
1719792000000|2024-07-01 00:00:00|789.4|788.4|786.9|785.9|789.4|788.4|786.6|785.6|103
1719792300000|2024-07-01 00:05:00|787|786|788|787|788|787|786.5|785.5|33
1719792600000|2024-07-01 00:10:00|788.3|787.3|787.8|786.8|788.3|787.3|787.3|786.3|2
1719792900000|2024-07-01 00:15:00|787.9|786.9|787.9|786.9|788.3|787.3|787.8|786.8|0
1719793200000|2024-07-01 00:20:00|787.8|786.8|787.5|786.5|787.8|786.8|787.5|786.5|0
1719793500000|2024-07-01 00:25:00|787.4|786.4|787.8|786.8|787.9|786.9|787.4|786.4|2
1719793800000|2024-07-01 00:30:00|787.9|786.9|787.8|786.8|788|787|787.8|786.8|0
1719794100000|2024-07-01 00:35:00|787.6|786.6|787.8|786.8|787.8|786.8|787.5|786.5|0
1719794400000|2024-07-01 00:40:00|787.5|786.5|787.8|786.8|788|787|787.5|786.5|0
1719794700000|2024-07-01 00:45:00|787.9|786.9|787|786|787.9|786.9|787|786|0
1719795000000|2024-07-01 00:50:00|787.1|786.1|787.3|786.3|787.3|786.3|787|786|0
1719795300000|2024-07-01 00:55:00|787.1|786.1|787.1|786.1|787.1|786.1|786.8|785.8|1
1719795600000|2024-07-01 01:00:00|787|786|787.9|786.9|788|787|786.8|785.8|0
1719795900000|2024-07-01 01:05:00|787.8|786.8|788.3|787.3|788.5|787.5|787.8|786.8|0
1719796200000|2024-07-01 01:10:00|788.1|787.1|788|787|788.3|787.3|787.8|786.8|5
1719796500000|2024-07-01 01:15:00|788.1|787.1|788|787|788.3|787.3|787.9|786.9|0
1719796800000|2024-07-01 01:20:00|787.9|786.9|787.8|786.8|787.9|786.9|787.5|786.5|14
1719797100000|2024-07-01 01:25:00|787.9|786.9|787.8|786.8|787.9|786.9|787.8|786.8|0
1719797400000|2024-07-01 01:30:00|787.6|786.6|787.9|786.9|787.9|786.9|787.6|786.6|0
1719797700000|2024-07-01 01:35:00|787.8|786.8|787.9|786.9|788.4|787.4|787.8|786.8|8
1719798000000|2024-07-01 01:40:00|788|787|787.4|786.4|788|787|787.4|786.4|0
1719798300000|2024-07-01 01:45:00|787.5|786.5|787.8|786.8|787.8|786.8|787.5|786.5|0
1719798600000|2024-07-01 01:50:00|787.9|786.9|788.4|787.4|788.5|787.5|787.8|786.8|12
1719798900000|2024-07-01 01:55:00|788.3|787.3|788.3|787.3|788.4|787.4|788.3|787.3|0
1719799200000|2024-07-01 02:00:00|788.1|787.1|787.9|786.9|788.1|787.1|787.8|786.8|2
1719799500000|2024-07-01 02:05:00|787.8|786.8|788.3|787.3|788.4|787.4|787.8|786.8|1
1719799800000|2024-07-01 02:10:00|788.4|787.4|788.5|787.5|788.5|787.5|788.1|787.1|0
1719800100000|2024-07-01 02:15:00|788.6|787.6|788.8|787.8|788.8|787.8|788.3|787.3|1
1719800400000|2024-07-01 02:20:00|789.1|788.1|788.8|787.8|789.1|788.1|788.8|787.8|50
1719800700000|2024-07-01 02:25:00|788.9|787.9|790.3|789.3|790.3|789.3|788.9|787.9|32
1719801000000|2024-07-01 02:30:00|790.1|789.1|790.3|789.3|790.4|789.4|790.1|789.1|0
1719801300000|2024-07-01 02:35:00|790.1|789.1|789.8|788.8|790.3|789.3|789.6|788.6|1
1719801600000|2024-07-01 02:40:00|790|789|790.4|789.4|790.4|789.4|789.8|788.8|0
1719801900000|2024-07-01 02:45:00|790.3|789.3|790.3|789.3|790.4|789.4|790.1|789.1|0
1719802200000|2024-07-01 02:50:00|790.1|789.1|790.3|789.3|790.3|789.3|790|789|0
1719802500000|2024-07-01 02:55:00|790.4|789.4|790.3|789.3|790.4|789.4|790.3|789.3|0
1719802800000|2024-07-01 03:00:00|790.4|789.4|790.4|789.4|790.4|789.4|790.4|789.4|135
1719803100000|2024-07-01 03:05:00|790.3|789.3|790.4|789.4|790.4|789.4|790.1|789.1|2
1719803400000|2024-07-01 03:10:00|790.3|789.3|790.9|789.9|791|790|790.3|789.3|118
1719803700000|2024-07-01 03:15:00|790.6|789.6|790.6|789.6|790.9|789.9|790.5|789.5|4
1719804000000|2024-07-01 03:20:00|790.5|789.5|790.3|789.3|790.6|789.6|790|789|1
1719804300000|2024-07-01 03:25:00|790.1|789.1|790.4|789.4|790.6|789.6|790.1|789.1|13
1719804600000|2024-07-01 03:30:00|790.3|789.3|790.3|789.3|790.4|789.4|790.1|789.1|24
1719804900000|2024-07-01 03:35:00|790.4|789.4|790.3|789.3|790.5|789.5|790.1|789.1|15
1719805200000|2024-07-01 03:40:00|790.1|789.1|790.1|789.1|790.4|789.4|789.9|788.9|35
1719805500000|2024-07-01 03:45:00|790.3|789.3|789.9|788.9|790.3|789.3|789.9|788.9|1
1719805800000|2024-07-01 03:50:00|790|789|790.1|789.1|790.3|789.3|789.9|788.9|0
1719806100000|2024-07-01 03:55:00|789.9|788.9|790.3|789.3|790.3|789.3|789.9|788.9|0
1719806400000|2024-07-01 04:00:00|790.1|789.1|789.9|788.9|790.3|789.3|789.9|788.9|0
1719806700000|2024-07-01 04:05:00|790|789|789.9|788.9|790|789|789.9|788.9|1
1719807000000|2024-07-01 04:10:00|789.8|788.8|789.9|788.9|790|789|789.6|788.6|0
1719807300000|2024-07-01 04:15:00|790|789|789.5|788.5|790|789|789.4|788.4|0
1719807600000|2024-07-01 04:20:00|789.6|788.6|789.6|788.6|789.8|788.8|789.5|788.5|0
1719807900000|2024-07-01 04:25:00|789.5|788.5|789.4|788.4|789.6|788.6|789.4|788.4|0
1719808200000|2024-07-01 04:30:00|789.3|788.3|788.1|787.1|789.3|788.3|787.9|786.9|32
1719808500000|2024-07-01 04:35:00|788|787|788.1|787.1|788.3|787.3|788|787|0
1719808800000|2024-07-01 04:40:00|788|787|788.4|787.4|788.4|787.4|788|787|0
1719809100000|2024-07-01 04:45:00|788.3|787.3|788.6|787.6|788.6|787.6|788.3|787.3|7
1719809400000|2024-07-01 04:50:00|788.5|787.5|788.6|787.6|788.6|787.6|788.4|787.4|0
1719809700000|2024-07-01 04:55:00|788.8|787.8|788.6|787.6|788.9|787.9|788.5|787.5|2
1719810000000|2024-07-01 05:00:00|788.8|787.8|788.5|787.5|788.8|787.8|788.3|787.3|1
1719810300000|2024-07-01 05:05:00|788.6|787.6|789|788|789.1|788.1|788.5|787.5|4
1719810600000|2024-07-01 05:10:00|788.9|787.9|788.9|787.9|789.1|788.1|788.8|787.8|0
1719810900000|2024-07-01 05:15:00|789|788|789.3|788.3|789.4|788.4|788.9|787.9|1
1719811200000|2024-07-01 05:20:00|789|788|789|788|789.4|788.4|789|788|0
1719811500000|2024-07-01 05:25:00|788.9|787.9|788.9|787.9|789|788|788.8|787.8|1
1719811800000|2024-07-01 05:30:00|788.8|787.8|788.6|787.6|788.9|787.9|788.5|787.5|0
1719812100000|2024-07-01 05:35:00|788.5|787.5|788.9|787.9|789|788|788.5|787.5|2
1719812400000|2024-07-01 05:40:00|788.8|787.8|789.6|788.6|789.6|788.6|788.8|787.8|2
1719812700000|2024-07-01 05:45:00|789.4|788.4|789.3|788.3|789.4|788.4|789|788|8
1719813000000|2024-07-01 05:50:00|789.1|788.1|789|788|789.4|788.4|788.9|787.9|4
1719813300000|2024-07-01 05:55:00|788.9|787.9|789.1|788.1|789.3|788.3|788.9|787.9|2
1719813600000|2024-07-01 06:00:00|789.3|788.3|789|788|789.4|788.4|788.9|787.9|1
1719813900000|2024-07-01 06:05:00|788.9|787.9|789.3|788.3|789.4|788.4|788.9|787.9|0
1719814200000|2024-07-01 06:10:00|789.4|788.4|789.6|788.6|789.9|788.9|789.3|788.3|2
1719814500000|2024-07-01 06:15:00|789.8|788.8|790.4|789.4|790.4|789.4|789.6|788.6|8
1719814800000|2024-07-01 06:20:00|790.1|789.1|790.4|789.4|790.4|789.4|790.1|789.1|4
1719815100000|2024-07-01 06:25:00|790.6|789.6|790.1|789.1|790.6|789.6|789.6|788.6|45
1719815400000|2024-07-01 06:30:00|790.3|789.3|790.5|789.5|790.5|789.5|790|789|159
1719815700000|2024-07-01 06:35:00|790.4|789.4|790.9|789.9|791|790|790.3|789.3|124
1719816000000|2024-07-01 06:40:00|790.8|789.8|791.4|790.4|791.6|790.6|790.6|789.6|42
1719816300000|2024-07-01 06:45:00|791.6|790.6|792|791|792.1|791.1|791.4|790.4|73
1719816600000|2024-07-01 06:50:00|791.9|790.9|792.4|791.4|792.6|791.6|791.9|790.9|60
1719816900000|2024-07-01 06:55:00|792.1|791.1|792.4|791.4|792.5|791.5|792.1|791.1|30
1719817200000|2024-07-01 07:00:00|792.5|791.5|793|792|793.1|792.1|792.5|791.5|89
1719817500000|2024-07-01 07:05:00|792.9|791.9|792.4|791.4|793.3|792.3|792.3|791.3|77
1719817800000|2024-07-01 07:10:00|792.5|791.5|792.6|791.6|792.9|791.9|792.4|791.4|34
1719818100000|2024-07-01 07:15:00|792.5|791.5|792.1|791.1|792.6|791.6|792.1|791.1|142
1719818400000|2024-07-01 07:20:00|792.4|791.4|792.4|791.4|792.9|791.9|792.3|791.3|18
1719818700000|2024-07-01 07:25:00|792.5|791.5|794.1|793.1|794.4|793.4|792.4|791.4|183
1719819000000|2024-07-01 07:30:00|794.3|793.3|793.9|792.9|794.4|793.4|793.5|792.5|292
1719819300000|2024-07-01 07:35:00|793.8|792.8|792.8|791.8|794|793|792.6|791.6|96
1719819600000|2024-07-01 07:40:00|792.6|791.6|792.6|791.6|793.4|792.4|792.4|791.4|356
1719819900000|2024-07-01 07:45:00|792.8|791.8|793.1|792.1|793.4|792.4|792.6|791.6|320
1719820200000|2024-07-01 07:50:00|793.3|792.3|792.5|791.5|793.3|792.3|792.1|791.1|136
1719820500000|2024-07-01 07:55:00|792.4|791.4|792.6|791.6|792.9|791.9|792.1|791.1|77
1719820800000|2024-07-01 08:00:00|792.8|791.8|791.5|790.5|792.9|791.9|791.4|790.4|213
1719821100000|2024-07-01 08:05:00|791.6|790.6|790.9|789.9|791.6|790.6|790.6|789.6|428
1719821400000|2024-07-01 08:10:00|790.8|789.8|790.9|789.9|791.1|790.1|790.1|789.1|379
1719821700000|2024-07-01 08:15:00|791.1|790.1|792|791|792.1|791.1|791.1|790.1|129
1719822000000|2024-07-01 08:20:00|792.1|791.1|791.3|790.3|792.1|791.1|790.9|789.9|126
1719822300000|2024-07-01 08:25:00|791.1|790.1|790.9|789.9|791.9|790.9|790.1|789.1|381
1719822600000|2024-07-01 08:30:00|791.3|790.3|791.1|790.1|791.6|790.6|790.6|789.6|228
1719822900000|2024-07-01 08:35:00|791.3|790.3|791.1|790.1|791.4|790.4|790.9|789.9|389
1719823200000|2024-07-01 08:40:00|791.4|790.4|789.1|788.1|791.4|790.4|789|788|358
1719823500000|2024-07-01 08:45:00|789.3|788.3|787.4|786.4|789.3|788.3|787.4|786.4|1897
1719823800000|2024-07-01 08:50:00|787.3|786.3|786.8|785.8|788|787|786.6|785.6|208
1719824100000|2024-07-01 08:55:00|786.9|785.9|787|786|787.4|786.4|786.1|785.1|162
1719824400000|2024-07-01 09:00:00|787.1|786.1|787.4|786.4|788.1|787.1|787|786|32
1719824700000|2024-07-01 09:05:00|787.5|786.5|786.9|785.9|787.5|786.5|786.6|785.6|95
1719825000000|2024-07-01 09:10:00|786.8|785.8|787.6|786.6|787.6|786.6|786.6|785.6|48
1719825300000|2024-07-01 09:15:00|787.5|786.5|788.6|787.6|789.4|788.4|787.4|786.4|327
1719825600000|2024-07-01 09:20:00|788.8|787.8|787.6|786.6|788.9|787.9|787.6|786.6|437
1719825900000|2024-07-01 09:25:00|787.8|786.8|787.6|786.6|788.4|787.4|787.6|786.6|54
1719826200000|2024-07-01 09:30:00|787.8|786.8|788.4|787.4|788.6|787.6|787.4|786.4|55
1719826500000|2024-07-01 09:35:00|788.3|787.3|788.1|787.1|788.3|787.3|787.6|786.6|96
1719826800000|2024-07-01 09:40:00|788.3|787.3|787.8|786.8|788.3|787.3|787.4|786.4|46
1719827100000|2024-07-01 09:45:00|787.6|786.6|787.4|786.4|788.1|787.1|787.4|786.4|169
1719827400000|2024-07-01 09:50:00|787.1|786.1|787.9|786.9|787.9|786.9|787|786|109
1719827700000|2024-07-01 09:55:00|787.8|786.8|787|786|788.1|787.1|786.9|785.9|49
1719828000000|2024-07-01 10:00:00|786.9|785.9|787|786|787.4|786.4|786.9|785.9|49
1719828300000|2024-07-01 10:05:00|787.1|786.1|786.9|785.9|787.4|786.4|786.8|785.8|28
1719828600000|2024-07-01 10:10:00|787.1|786.1|787.1|786.1|787.6|786.6|787|786|31
1719828900000|2024-07-01 10:15:00|787.3|786.3|787.6|786.6|787.9|786.9|787.1|786.1|30
1719829200000|2024-07-01 10:20:00|787.5|786.5|788.4|787.4|788.4|787.4|787.3|786.3|28
1719829500000|2024-07-01 10:25:00|788.3|787.3|788.4|787.4|788.6|787.6|788.1|787.1|59
1719829800000|2024-07-01 10:30:00|788.6|787.6|788.1|787.1|789.8|788.8|788|787|2053
1719830100000|2024-07-01 10:35:00|788.3|787.3|789.1|788.1|789.4|788.4|788|787|27
1719830400000|2024-07-01 10:40:00|789|788|788.8|787.8|789.1|788.1|788.5|787.5|14
1719830700000|2024-07-01 10:45:00|788.6|787.6|788.9|787.9|789|788|788.6|787.6|14
1719831000000|2024-07-01 10:50:00|789|788|789.3|788.3|789.4|788.4|788.9|787.9|220
1719831300000|2024-07-01 10:55:00|789.4|788.4|789.4|788.4|789.6|788.6|789|788|65
1719831600000|2024-07-01 11:00:00|789.5|788.5|789.9|788.9|789.9|788.9|789.5|788.5|11
1719831900000|2024-07-01 11:05:00|789.8|788.8|789.4|788.4|789.9|788.9|788.9|787.9|51
1719832200000|2024-07-01 11:10:00|789.5|788.5|790|789|790.3|789.3|789.5|788.5|8
1719832500000|2024-07-01 11:15:00|790.1|789.1|789.4|788.4|790.1|789.1|789.4|788.4|120
1719832800000|2024-07-01 11:20:00|789.5|788.5|789.6|788.6|790|789|789.4|788.4|8
1719833100000|2024-07-01 11:25:00|789.4|788.4|789.5|788.5|789.9|788.9|789.4|788.4|36
1719833400000|2024-07-01 11:30:00|789.6|788.6|790.4|789.4|790.9|789.9|789.4|788.4|83
1719833700000|2024-07-01 11:35:00|790.3|789.3|790.3|789.3|790.9|789.9|790.3|789.3|70
1719834000000|2024-07-01 11:40:00|790.4|789.4|789.9|788.9|790.4|789.4|789.6|788.6|18
1719834300000|2024-07-01 11:45:00|790|789|789.4|788.4|790.1|789.1|789.1|788.1|95
1719834600000|2024-07-01 11:50:00|789.1|788.1|789.9|788.9|790.1|789.1|788.6|787.6|42
1719834900000|2024-07-01 11:55:00|790|789|790.4|789.4|790.8|789.8|789.9|788.9|1551
1719835200000|2024-07-01 12:00:00|790.5|789.5|790.4|789.4|790.9|789.9|790.1|789.1|39
1719835500000|2024-07-01 12:05:00|790.3|789.3|790.1|789.1|790.9|789.9|790.1|789.1|141
1719835800000|2024-07-01 12:10:00|790.3|789.3|790.3|789.3|790.4|789.4|789.6|788.6|47
1719836100000|2024-07-01 12:15:00|790.4|789.4|790.5|789.5|790.9|789.9|790.4|789.4|84
1719836400000|2024-07-01 12:20:00|790.6|789.6|790|789|791.1|790.1|790|789|47
1719836700000|2024-07-01 12:25:00|789.9|788.9|789.3|788.3|790.1|789.1|789.1|788.1|109
1719837000000|2024-07-01 12:30:00|789.4|788.4|789.4|788.4|790.4|789.4|789.1|788.1|59
1719837300000|2024-07-01 12:35:00|789.6|788.6|789.6|788.6|790.4|789.4|789.4|788.4|116
1719837600000|2024-07-01 12:40:00|789.9|788.9|789.6|788.6|789.9|788.9|788.8|787.8|46
1719837900000|2024-07-01 12:45:00|789|788|789.9|788.9|790.1|789.1|788.6|787.6|124
1719838200000|2024-07-01 12:50:00|790|789|790.1|789.1|790.6|789.6|789.4|788.4|457
1719838500000|2024-07-01 12:55:00|790.4|789.4|791.1|790.1|791.4|790.4|790.1|789.1|439
1719838800000|2024-07-01 13:00:00|791.3|790.3|791.9|790.9|792.1|791.1|790.1|789.1|402
1719839100000|2024-07-01 13:05:00|791.8|790.8|792.1|791.1|792.9|791.9|791.8|790.8|163
1719839400000|2024-07-01 13:10:00|792.4|791.4|791.1|790.1|792.6|791.6|791.1|790.1|91
1719839700000|2024-07-01 13:15:00|791|790|792.1|791.1|792.4|791.4|790.8|789.8|116
1719840000000|2024-07-01 13:20:00|792.4|791.4|791.8|790.8|792.4|791.4|791.8|790.8|489
1719840300000|2024-07-01 13:25:00|791.6|790.6|791.9|790.9|792.3|791.3|791.4|790.4|107
1719840600000|2024-07-01 13:30:00|792|791|792.5|791.5|792.9|791.9|790.9|789.9|158
1719840900000|2024-07-01 13:35:00|792.4|791.4|792.9|791.9|794.1|793.1|791.6|790.6|231
1719841200000|2024-07-01 13:40:00|793|792|793.9|792.9|794.1|793.1|792.6|791.6|99
1719841500000|2024-07-01 13:45:00|794.1|793.1|794.9|793.9|795.4|794.4|794|793|1241
1719841800000|2024-07-01 13:50:00|794.8|793.8|793|792|794.9|793.9|792.6|791.6|171
1719842100000|2024-07-01 13:55:00|793.1|792.1|792.1|791.1|793.4|792.4|792|791|98
1719842400000|2024-07-01 14:00:00|792.4|791.4|790.9|789.9|792.4|791.4|790.6|789.6|155
1719842700000|2024-07-01 14:05:00|790.6|789.6|790.1|789.1|791.5|790.5|789.4|788.4|125
1719843000000|2024-07-01 14:10:00|790|789|788.5|787.5|790.3|789.3|788.4|787.4|297
1719843300000|2024-07-01 14:15:00|788.6|787.6|787.8|786.8|789.4|788.4|787.6|786.6|166
1719843600000|2024-07-01 14:20:00|787.9|786.9|787.6|786.6|788.1|787.1|787.1|786.1|211
1719843900000|2024-07-01 14:25:00|787.8|786.8|788.6|787.6|789.4|788.4|787.8|786.8|217
1719844200000|2024-07-01 14:30:00|788.3|787.3|787.6|786.6|788.4|787.4|787|786|154
1719844500000|2024-07-01 14:35:00|787.9|786.9|789.1|788.1|789.4|788.4|787.4|786.4|332
1719844800000|2024-07-01 14:40:00|789|788|790.4|789.4|790.4|789.4|788.4|787.4|1937
1719845100000|2024-07-01 14:45:00|790.3|789.3|790.9|789.9|791.4|790.4|790.3|789.3|296
1719845400000|2024-07-01 14:50:00|791|790|795.5|794.5|795.5|794.5|790.6|789.6|2853
1719845700000|2024-07-01 14:55:00|795.6|794.6|797.1|796.1|797.1|796.1|795.4|794.4|2304
1719846000000|2024-07-01 15:00:00|797.3|796.3|798.3|797.3|799.4|798.4|797.3|796.3|534
1719846300000|2024-07-01 15:05:00|798.4|797.4|797.1|796.1|798.4|797.4|794.9|793.9|1524
1719846600000|2024-07-01 15:10:00|797.3|796.3|795.6|794.6|797.5|796.5|795.6|794.6|896
1719846900000|2024-07-01 15:15:00|795.5|794.5|797.6|796.6|798.1|797.1|795.4|794.4|2033
1719847200000|2024-07-01 15:20:00|797.9|796.9|798.4|797.4|799.1|798.1|797.4|796.4|1935
1719847500000|2024-07-01 15:25:00|798.3|797.3|798.3|797.3|798.4|797.4|797.1|796.1|1849
1719847800000|2024-07-01 15:30:00|798.1|797.1|800.1|799.1|800.5|799.5|798.1|797.1|802
1719848100000|2024-07-01 15:35:00|799.9|798.9|799.4|798.4|800|799|799.1|798.1|220
1719848400000|2024-07-01 15:40:00|799.3|798.3|799.4|798.4|799.6|798.6|798.6|797.6|507
1719848700000|2024-07-01 15:45:00|799.5|798.5|799.4|798.4|799.9|798.9|799.4|798.4|132
1719849000000|2024-07-01 15:50:00|799.6|798.6|801.3|800.3|801.4|800.4|799.5|798.5|764
1719849300000|2024-07-01 15:55:00|801.1|800.1|800.4|799.4|801.4|800.4|800.1|799.1|210
1719849600000|2024-07-01 16:00:00|800.5|799.5|800.9|799.9|800.9|799.9|800.1|799.1|252
1719849900000|2024-07-01 16:05:00|800.8|799.8|800|799|800.9|799.9|799.9|798.9|204
1719850200000|2024-07-01 16:10:00|800.1|799.1|799.6|798.6|800.1|799.1|798.9|797.9|82
1719850500000|2024-07-01 16:15:00|799.8|798.8|800.1|799.1|800.4|799.4|799.3|798.3|43
1719850800000|2024-07-01 16:20:00|800|799|800.6|799.6|800.6|799.6|799.9|798.9|67
1719851100000|2024-07-01 16:25:00|800.8|799.8|801.4|800.4|801.5|800.5|800.6|799.6|181
1719851400000|2024-07-01 16:30:00|801.3|800.3|801.5|800.5|801.9|800.9|801.1|800.1|38
1719851700000|2024-07-01 16:35:00|801.6|800.6|801.6|800.6|801.6|800.6|800.9|799.9|122
1719852000000|2024-07-01 16:40:00|801.5|800.5|802.4|801.4|802.6|801.6|801.4|800.4|149
1719852300000|2024-07-01 16:45:00|802.3|801.3|801.3|800.3|802.4|801.4|801|800|364
1719852600000|2024-07-01 16:50:00|801.4|800.4|801.4|800.4|801.9|800.9|801.1|800.1|25
1719852900000|2024-07-01 16:55:00|801.5|800.5|802.1|801.1|802.1|801.1|801.3|800.3|32
1719853200000|2024-07-01 17:00:00|801.9|800.9|801.1|800.1|802|801|801.1|800.1|41
1719853500000|2024-07-01 17:05:00|801.3|800.3|800.9|799.9|801.9|800.9|800.9|799.9|14
1719853800000|2024-07-01 17:10:00|801|800|800.5|799.5|801.1|800.1|800.5|799.5|22
1719854100000|2024-07-01 17:15:00|800.4|799.4|800.8|799.8|800.9|799.9|800.4|799.4|71
1719854400000|2024-07-01 17:20:00|800.9|799.9|801.4|800.4|801.4|800.4|800.5|799.5|14
1719854700000|2024-07-01 17:25:00|801.5|800.5|802.4|801.4|802.6|801.6|801.5|800.5|56
1719855000000|2024-07-01 17:30:00|802.5|801.5|801.4|800.4|802.6|801.6|801.1|800.1|45
1719855300000|2024-07-01 17:35:00|801.3|800.3|802|801|802.1|801.1|801.3|800.3|20
1719855600000|2024-07-01 17:40:00|802.1|801.1|801.4|800.4|802.1|801.1|801.4|800.4|21
1719855900000|2024-07-01 17:45:00|801.5|800.5|801.6|800.6|802.1|801.1|801.4|800.4|43
1719856200000|2024-07-01 17:50:00|801.5|800.5|801.4|800.4|802.4|801.4|801.4|800.4|54
1719856500000|2024-07-01 17:55:00|801.3|800.3|802.4|801.4|802.4|801.4|801.1|800.1|3560
1719856800000|2024-07-01 18:00:00|802.3|801.3|802.4|801.4|802.6|801.6|801.9|800.9|40
1719857100000|2024-07-01 18:05:00|802.6|801.6|803.6|802.6|803.6|802.6|802.6|801.6|109
1719857400000|2024-07-01 18:10:00|803.9|802.9|803.9|802.9|804.1|803.1|803.4|802.4|315
1719857700000|2024-07-01 18:15:00|804|803|803.8|802.8|804|803|803.8|802.8|182
1719858000000|2024-07-01 18:20:00|803.9|802.9|804.1|803.1|804.1|803.1|803.4|802.4|80
1719858300000|2024-07-01 18:25:00|804|803|804.1|803.1|804.6|803.6|803.3|802.3|741
1719858600000|2024-07-01 18:30:00|804|803|804.1|803.1|804.5|803.5|803.8|802.8|137
1719858900000|2024-07-01 18:35:00|804.3|803.3|804.4|803.4|804.6|803.6|804.1|803.1|100
1719859200000|2024-07-01 18:40:00|804.3|803.3|804.5|803.5|804.5|803.5|804.1|803.1|6
1719859500000|2024-07-01 18:45:00|804.4|803.4|804.4|803.4|804.6|803.6|804.4|803.4|2
1719859800000|2024-07-01 18:50:00|804.5|803.5|804.9|803.9|804.9|803.9|804.4|803.4|7
1719860100000|2024-07-01 18:55:00|804.8|803.8|804.9|803.9|805.3|804.3|804.8|803.8|46
1719860400000|2024-07-01 19:00:00|804.8|803.8|804.9|803.9|805.1|804.1|804.8|803.8|220
1719860700000|2024-07-01 19:05:00|804.8|803.8|805.1|804.1|805.4|804.4|804.8|803.8|10
1719861000000|2024-07-01 19:10:00|805|804|805.1|804.1|805.1|804.1|804.9|803.9|4
1719861300000|2024-07-01 19:15:00|805|804|805.3|804.3|805.3|804.3|805|804|0
1719861600000|2024-07-01 19:20:00|805.4|804.4|805.1|804.1|805.4|804.4|804.9|803.9|28
1719861900000|2024-07-01 19:25:00|805.3|804.3|805.4|804.4|805.6|804.6|805.1|804.1|30
1719862200000|2024-07-01 19:30:00|805.6|804.6|805.4|804.4|805.6|804.6|805.4|804.4|5
1719862500000|2024-07-01 19:35:00|805.5|804.5|805.6|804.6|805.6|804.6|805.4|804.4|0
1719862800000|2024-07-01 19:40:00|805.4|804.4|805.4|804.4|805.5|804.5|805.1|804.1|44
1719863100000|2024-07-01 19:45:00|805.3|804.3|804.9|803.9|805.3|804.3|804.9|803.9|15
1719863400000|2024-07-01 19:50:00|804.8|803.8|804.9|803.9|805|804|804.6|803.6|0
1719863700000|2024-07-01 19:55:00|804.8|803.8|804.6|803.6|804.9|803.9|804.6|803.6|11
1719864000000|2024-07-01 20:00:00|804.8|803.8|804.6|803.6|804.8|803.8|804.4|803.4|17
1719864300000|2024-07-01 20:05:00|804.5|803.5|804.4|803.4|804.9|803.9|804.4|803.4|0
1719864600000|2024-07-01 20:10:00|804.3|803.3|804.1|803.1|804.3|803.3|804|803|14
1719864900000|2024-07-01 20:15:00|804|803|804.1|803.1|804.3|803.3|803.9|802.9|21
1719865200000|2024-07-01 20:20:00|804.3|803.3|804.1|803.1|804.3|803.3|804|803|2
1719865500000|2024-07-01 20:25:00|804.4|803.4|804.4|803.4|804.4|803.4|804.1|803.1|3
1719865800000|2024-07-01 20:30:00|804.3|803.3|804.4|803.4|804.4|803.4|804.3|803.3|0
1719866100000|2024-07-01 20:35:00|804.5|803.5|804.9|803.9|804.9|803.9|804.4|803.4|0
1719866400000|2024-07-01 20:40:00|804.8|803.8|805.1|804.1|805.1|804.1|804.8|803.8|5
1719866700000|2024-07-01 20:45:00|805|804|804.9|803.9|805.4|804.4|804.9|803.9|10
1719867000000|2024-07-01 20:50:00|805|804|804.4|803.4|805|804|804.4|803.4|11
1719867300000|2024-07-01 20:55:00|804.5|803.5|804.4|803.4|804.9|803.9|804.4|803.4|23
1719867600000|2024-07-01 21:00:00|804.5|803.5|805.4|802.4|805.5|803.5|804.3|802.4|0
1719868200000|2024-07-01 21:10:00|804.1|803.1|804.1|803.1|804.1|803.1|804.1|803.1|0
1719870000000|2024-07-01 21:40:00|803.9|802.9|803.5|802.5|803.9|802.9|803.5|802.5|2
1719870900000|2024-07-01 21:55:00|803.4|802.4|803.5|802.5|803.5|802.5|803.4|802.4|2
1719878400000|2024-07-02 00:00:00|803.8|802.8|803.9|802.9|804.4|803.4|803.6|802.6|3
1719878700000|2024-07-02 00:05:00|804|803|804.5|803.5|804.8|803.8|803.9|802.9|24
1719879000000|2024-07-02 00:10:00|804.4|803.4|804.3|803.3|804.5|803.5|804.3|803.3|0
1719879300000|2024-07-02 00:15:00|804.4|803.4|804.5|803.5|804.8|803.8|804.4|803.4|0
1719879600000|2024-07-02 00:20:00|804.4|803.4|804.5|803.5|804.5|803.5|804.3|803.3|0
1719879900000|2024-07-02 00:25:00|804.4|803.4|804.3|803.3|804.5|803.5|804.1|803.1|0
1719880200000|2024-07-02 00:30:00|804.1|803.1|804.1|803.1|804.3|803.3|804|803|0
1719880500000|2024-07-02 00:35:00|804|803|804.1|803.1|804.3|803.3|804|803|0
1719880800000|2024-07-02 00:40:00|804.3|803.3|804.1|803.1|804.3|803.3|804.1|803.1|0
1719881100000|2024-07-02 00:45:00|804.3|803.3|804.6|803.6|804.6|803.6|804.3|803.3|1
1719881400000|2024-07-02 00:50:00|804.5|803.5|804.3|803.3|804.5|803.5|804.3|803.3|3
1719881700000|2024-07-02 00:55:00|804.4|803.4|804.4|803.4|804.5|803.5|804.3|803.3|0
1719882000000|2024-07-02 01:00:00|804.5|803.5|804.5|803.5|805.3|804.3|804.5|803.5|0
1719882300000|2024-07-02 01:05:00|804.4|803.4|804|803|804.4|803.4|804|803|0
1719882600000|2024-07-02 01:10:00|803.9|802.9|804.1|803.1|804.1|803.1|803.8|802.8|0
1719882900000|2024-07-02 01:15:00|804|803|804.1|803.1|804.4|803.4|804|803|0
1719883200000|2024-07-02 01:20:00|804|803|804.3|803.3|804.3|803.3|803.9|802.9|0
1719883500000|2024-07-02 01:25:00|804.1|803.1|804.3|803.3|804.4|803.4|804.1|803.1|0
1719883800000|2024-07-02 01:30:00|804.4|803.4|805.3|804.3|805.3|804.3|804.4|803.4|7
1719884100000|2024-07-02 01:35:00|805.4|804.4|805.3|804.3|805.5|804.5|805.3|804.3|1
1719884400000|2024-07-02 01:40:00|805.1|804.1|805.3|804.3|805.5|804.5|805.1|804.1|2
1719884700000|2024-07-02 01:45:00|805.4|804.4|805.5|804.5|805.5|804.5|805.3|804.3|0
1719885000000|2024-07-02 01:50:00|805.6|804.6|805.8|804.8|805.8|804.8|805.5|804.5|0
1719885300000|2024-07-02 01:55:00|805.6|804.6|805.8|804.8|805.8|804.8|805.5|804.5|1
1719885600000|2024-07-02 02:00:00|805.6|804.6|805.5|804.5|805.6|804.6|805.5|804.5|0
1719885900000|2024-07-02 02:05:00|805.3|804.3|805.3|804.3|805.4|804.4|805.1|804.1|0
1719886200000|2024-07-02 02:10:00|805.4|804.4|805.3|804.3|805.4|804.4|805.1|804.1|0
1719886500000|2024-07-02 02:15:00|805.1|804.1|805.5|804.5|805.5|804.5|805.1|804.1|152
1719887100000|2024-07-02 02:25:00|805.4|804.4|805|804|805.4|804.4|804.8|803.8|3
1719887400000|2024-07-02 02:30:00|805.1|804.1|805.1|804.1|805.3|804.3|804.9|803.9|89
1719887700000|2024-07-02 02:35:00|805|804|804.9|803.9|805.1|804.1|804.6|803.6|0
1719888000000|2024-07-02 02:40:00|804.8|803.8|804.8|803.8|804.9|803.9|804.6|803.6|9
1719888300000|2024-07-02 02:45:00|804.6|803.6|804.5|803.5|805|804|804.5|803.5|0
1719888600000|2024-07-02 02:50:00|804.6|803.6|804.6|803.6|804.6|803.6|804.4|803.4|0
1719888900000|2024-07-02 02:55:00|804.5|803.5|804.8|803.8|805|804|804.5|803.5|0
1719889200000|2024-07-02 03:00:00|805|804|804.3|803.3|805|804|804.3|803.3|32
1719889500000|2024-07-02 03:05:00|804.4|803.4|803.9|802.9|804.4|803.4|803.8|802.8|18
1719889800000|2024-07-02 03:10:00|804|803|803.8|802.8|804|803|803.6|802.6|4
1719890100000|2024-07-02 03:15:00|803.6|802.6|803.9|802.9|804|803|803.6|802.6|0
1719890400000|2024-07-02 03:20:00|804|803|803.9|802.9|804|803|803.9|802.9|0
1719891000000|2024-07-02 03:30:00|804|803|804.1|803.1|804.3|803.3|804|803|1
1719891300000|2024-07-02 03:35:00|804.3|803.3|804.4|803.4|804.4|803.4|804.1|803.1|0
1719891600000|2024-07-02 03:40:00|804.3|803.3|804.4|803.4|804.4|803.4|804.1|803.1|1
1719891900000|2024-07-02 03:45:00|804.3|803.3|804.3|803.3|804.4|803.4|804.3|803.3|0
1719892200000|2024-07-02 03:50:00|804.4|803.4|804.5|803.5|804.6|803.6|804.4|803.4|1
1719892500000|2024-07-02 03:55:00|804.4|803.4|804.3|803.3|804.4|803.4|804.3|803.3|19
1719892800000|2024-07-02 04:00:00|804.4|803.4|804.6|803.6|804.6|803.6|804.4|803.4|20
1719893100000|2024-07-02 04:05:00|804.5|803.5|804.5|803.5|804.6|803.6|804.5|803.5|0
1719893400000|2024-07-02 04:10:00|804.6|803.6|804.5|803.5|804.6|803.6|804.5|803.5|0
1719893700000|2024-07-02 04:15:00|804.6|803.6|804.6|803.6|804.6|803.6|804.5|803.5|0
1719894000000|2024-07-02 04:20:00|804.5|803.5|804.6|803.6|804.6|803.6|804.5|803.5|2
1719894300000|2024-07-02 04:25:00|804.5|803.5|804.5|803.5|804.5|803.5|804.5|803.5|0
1719894600000|2024-07-02 04:30:00|804.6|803.6|805.4|804.4|805.4|804.4|804.5|803.5|1
1719894900000|2024-07-02 04:35:00|805.8|804.8|805.3|804.3|805.9|804.9|805|804|6
1719895200000|2024-07-02 04:40:00|805.4|804.4|805.3|804.3|805.5|804.5|805.3|804.3|0
1719895500000|2024-07-02 04:45:00|805.1|804.1|805.1|804.1|805.4|804.4|805.1|804.1|0
1719895800000|2024-07-02 04:50:00|805.3|804.3|805.3|804.3|805.5|804.5|805|804|2
1719896100000|2024-07-02 04:55:00|805.4|804.4|805.1|804.1|805.4|804.4|805.1|804.1|0
1719896400000|2024-07-02 05:00:00|805.3|804.3|805.3|804.3|805.4|804.4|805.1|804.1|1
1719896700000|2024-07-02 05:05:00|805.1|804.1|804.8|803.8|805.1|804.1|804.8|803.8|0
1719897000000|2024-07-02 05:10:00|804.9|803.9|804.9|803.9|805.1|804.1|804.8|803.8|0
1719897300000|2024-07-02 05:15:00|804.8|803.8|804.9|803.9|805.1|804.1|804.8|803.8|1
1719897600000|2024-07-02 05:20:00|805|804|804.5|803.5|805.1|804.1|804.5|803.5|2
1719897900000|2024-07-02 05:25:00|804.6|803.6|804.6|803.6|804.6|803.6|804.5|803.5|0
1719898200000|2024-07-02 05:30:00|804.5|803.5|805.3|804.3|805.4|804.4|804.5|803.5|9
1719898500000|2024-07-02 05:35:00|805.1|804.1|805.3|804.3|805.6|804.6|805.1|804.1|35
1719898800000|2024-07-02 05:40:00|805|804|805.4|804.4|805.6|804.6|804.9|803.9|24
1719899100000|2024-07-02 05:45:00|805.3|804.3|805.4|804.4|805.4|804.4|805.1|804.1|2
1719899400000|2024-07-02 05:50:00|805.1|804.1|805.1|804.1|805.3|804.3|805.1|804.1|1
1719899700000|2024-07-02 05:55:00|805.3|804.3|805.4|804.4|805.4|804.4|805.3|804.3|7
1719900000000|2024-07-02 06:00:00|805.5|804.5|806|805|806.1|805.1|805.5|804.5|14
1719900300000|2024-07-02 06:05:00|806.1|805.1|805.8|804.8|806.1|805.1|805.8|804.8|7
1719900600000|2024-07-02 06:10:00|805.9|804.9|805.1|804.1|805.9|804.9|805.1|804.1|7
1719900900000|2024-07-02 06:15:00|805.4|804.4|805.6|804.6|805.6|804.6|805.1|804.1|4
1719901200000|2024-07-02 06:20:00|805.5|804.5|805.4|804.4|805.6|804.6|805.4|804.4|1
1719901500000|2024-07-02 06:25:00|805.5|804.5|805.5|804.5|805.6|804.6|805.5|804.5|6
1719901800000|2024-07-02 06:30:00|805.6|804.6|806.9|805.9|807|806|805.5|804.5|43
1719902100000|2024-07-02 06:35:00|806.8|805.8|806.4|805.4|806.8|805.8|806.4|805.4|28
1719902400000|2024-07-02 06:40:00|806.5|805.5|806.6|805.6|806.6|805.6|806.1|805.1|19
1719902700000|2024-07-02 06:45:00|806.5|805.5|807.6|806.6|807.6|806.6|806.5|805.5|1477
1719903000000|2024-07-02 06:50:00|807.8|806.8|807|806|807.8|806.8|807|806|19
1719903300000|2024-07-02 06:55:00|806.9|805.9|807.1|806.1|807.4|806.4|806.5|805.5|14
1719903600000|2024-07-02 07:00:00|807.3|806.3|807.6|806.6|807.9|806.9|806.9|805.9|1023
1719903900000|2024-07-02 07:05:00|807.8|806.8|807.1|806.1|807.9|806.9|806.6|805.6|589
1719904200000|2024-07-02 07:10:00|807.3|806.3|806.1|805.1|807.4|806.4|805.9|804.9|246
1719904500000|2024-07-02 07:15:00|806.3|805.3|806.6|805.6|806.6|805.6|805.9|804.9|103
1719904800000|2024-07-02 07:20:00|806.5|805.5|806.9|805.9|807.3|806.3|806.4|805.4|115
1719905100000|2024-07-02 07:25:00|807|806|807.1|806.1|807.6|806.6|806.9|805.9|92
1719905400000|2024-07-02 07:30:00|807.3|806.3|807.4|806.4|807.8|806.8|807|806|145
1719905700000|2024-07-02 07:35:00|807.3|806.3|806.9|805.9|808|807|806.9|805.9|55
1719906000000|2024-07-02 07:40:00|807.1|806.1|806.9|805.9|807.1|806.1|806.4|805.4|246
1719906300000|2024-07-02 07:45:00|806.8|805.8|807.4|806.4|807.4|806.4|806.6|805.6|108
1719906600000|2024-07-02 07:50:00|807.6|806.6|808.6|807.6|808.6|807.6|807.6|806.6|1485
1719906900000|2024-07-02 07:55:00|808.9|807.9|808.6|807.6|809.4|808.4|808.4|807.4|168
1719907200000|2024-07-02 08:00:00|808.4|807.4|807.4|806.4|808.4|807.4|806.6|805.6|59
1719907500000|2024-07-02 08:05:00|807.5|806.5|808.4|807.4|808.6|807.6|807.5|806.5|59
1719907800000|2024-07-02 08:10:00|808.6|807.6|807.9|806.9|808.8|807.8|807.6|806.6|206
1719908100000|2024-07-02 08:15:00|808|807|807.9|806.9|808.4|807.4|807.4|806.4|207
1719908400000|2024-07-02 08:20:00|808.1|807.1|808.9|807.9|808.9|807.9|808.1|807.1|238
1719908700000|2024-07-02 08:25:00|808.6|807.6|809|808|810.1|809.1|808.6|807.6|846
1719909000000|2024-07-02 08:30:00|809.1|808.1|810.4|809.4|810.6|809.6|808.6|807.6|214
1719909300000|2024-07-02 08:35:00|810.6|809.6|811.4|810.4|811.5|810.5|810.6|809.6|296
1719909600000|2024-07-02 08:40:00|811.6|810.6|811.6|810.6|811.9|810.9|811.4|810.4|146
1719909900000|2024-07-02 08:45:00|811.5|810.5|811.9|810.9|812.1|811.1|811.5|810.5|1103
1719910200000|2024-07-02 08:50:00|811.6|810.6|811.8|810.8|812.1|811.1|811.1|810.1|236
1719910500000|2024-07-02 08:55:00|811.6|810.6|812.4|811.4|812.8|811.8|811.6|810.6|233
1719910800000|2024-07-02 09:00:00|812.5|811.5|813.1|812.1|813.1|812.1|812.3|811.3|57
1719911100000|2024-07-02 09:05:00|813.4|812.4|813.1|812.1|813.4|812.4|812.6|811.6|188
1719911400000|2024-07-02 09:10:00|813.4|812.4|813.6|812.6|813.8|812.8|813.1|812.1|40
1719911700000|2024-07-02 09:15:00|813.9|812.9|814.1|813.1|814.1|813.1|813.4|812.4|250
1719912000000|2024-07-02 09:20:00|814|813|813.4|812.4|814.1|813.1|813.4|812.4|26
1719912300000|2024-07-02 09:25:00|813.6|812.6|813.4|812.4|813.6|812.6|812.6|811.6|50
1719912600000|2024-07-02 09:30:00|813.6|812.6|812.6|811.6|813.6|812.6|812.5|811.5|160
1719912900000|2024-07-02 09:35:00|812.9|811.9|813.5|812.5|813.6|812.6|812.8|811.8|58
1719913200000|2024-07-02 09:40:00|813.6|812.6|814|813|814.6|813.6|813.5|812.5|127
1719913500000|2024-07-02 09:45:00|814.1|813.1|815.4|814.4|815.4|814.4|814.1|813.1|115
1719913800000|2024-07-02 09:50:00|815.1|814.1|814.6|813.6|815.3|814.3|814.4|813.4|314
1719914100000|2024-07-02 09:55:00|814.8|813.8|813.9|812.9|814.8|813.8|813.6|812.6|300
1719914400000|2024-07-02 10:00:00|814|813|813.6|812.6|814.1|813.1|813.1|812.1|223
1719914700000|2024-07-02 10:05:00|814.1|813.1|814.6|813.6|814.6|813.6|814.1|813.1|587
1719915000000|2024-07-02 10:10:00|814.9|813.9|813.9|812.9|814.9|813.9|813.9|812.9|176
1719915300000|2024-07-02 10:15:00|813.8|812.8|814.4|813.4|814.4|813.4|813.5|812.5|289
1719915600000|2024-07-02 10:20:00|814.1|813.1|813.9|812.9|814.4|813.4|813.4|812.4|178
1719915900000|2024-07-02 10:25:00|814.1|813.1|814.9|813.9|814.9|813.9|813.9|812.9|123
1719916200000|2024-07-02 10:30:00|815.3|814.3|815.4|814.4|815.4|814.4|814.9|813.9|107
1719916500000|2024-07-02 10:35:00|815.6|814.6|815.6|814.6|815.9|814.9|815.4|814.4|46
1719916800000|2024-07-02 10:40:00|815.5|814.5|814.9|813.9|815.5|814.5|814.6|813.6|27
1719917100000|2024-07-02 10:45:00|815|814|815.4|814.4|815.4|814.4|814.6|813.6|26
1719917400000|2024-07-02 10:50:00|815.6|814.6|815.5|814.5|815.9|814.9|815.4|814.4|24
1719917700000|2024-07-02 10:55:00|815.6|814.6|815.8|814.8|815.9|814.9|815.1|814.1|131
1719918000000|2024-07-02 11:00:00|815.6|814.6|815.4|814.4|816.4|815.4|815.4|814.4|234
1719918300000|2024-07-02 11:05:00|815.5|814.5|815.6|814.6|815.9|814.9|815.4|814.4|91
1719918600000|2024-07-02 11:10:00|815.8|814.8|815.6|814.6|815.9|814.9|815.6|814.6|69
1719918900000|2024-07-02 11:15:00|815.9|814.9|815.9|814.9|816|815|815.6|814.6|146
1719919200000|2024-07-02 11:20:00|815.8|814.8|816.8|815.8|816.9|815.9|815.8|814.8|1095
1719919500000|2024-07-02 11:25:00|816.6|815.6|816.9|815.9|817|816|816.6|815.6|356
1719919800000|2024-07-02 11:30:00|817.1|816.1|816.9|815.9|817.1|816.1|816.6|815.6|135
1719920100000|2024-07-02 11:35:00|816.8|815.8|815.6|814.6|816.9|815.9|815.6|814.6|207
1719920400000|2024-07-02 11:40:00|815.4|814.4|814.9|813.9|815.6|814.6|814.4|813.4|752
1719920700000|2024-07-02 11:45:00|815|814|815.6|814.6|815.8|814.8|814.9|813.9|157
1719921000000|2024-07-02 11:50:00|815.8|814.8|815.6|814.6|815.8|814.8|815.1|814.1|1450
1719921300000|2024-07-02 11:55:00|815.5|814.5|816.8|815.8|816.9|815.9|815.4|814.4|78
1719921600000|2024-07-02 12:00:00|816.9|815.9|816.4|815.4|817.1|816.1|815.9|814.9|44
1719921900000|2024-07-02 12:05:00|816.5|815.5|816|815|816.6|815.6|815.8|814.8|959
1719922200000|2024-07-02 12:10:00|816.1|815.1|815.6|814.6|816.4|815.4|815.5|814.5|73
1719922500000|2024-07-02 12:15:00|815.5|814.5|817.1|816.1|817.4|816.4|815.4|814.4|113
1719922800000|2024-07-02 12:20:00|817|816|817.4|816.4|817.4|816.4|816.5|815.5|85
1719923100000|2024-07-02 12:25:00|817.3|816.3|817.6|816.6|817.8|816.8|817.3|816.3|145
1719923400000|2024-07-02 12:30:00|817.5|816.5|818.1|817.1|819.4|818.4|817.3|816.3|3515
1719923700000|2024-07-02 12:35:00|818.4|817.4|819.3|818.3|819.4|818.4|818.3|817.3|162
1719924000000|2024-07-02 12:40:00|819.4|818.4|819|818|819.6|818.6|818.9|817.9|1310
1719924300000|2024-07-02 12:45:00|819.1|818.1|817.9|816.9|819.3|818.3|817.8|816.8|779
1719924600000|2024-07-02 12:50:00|817.8|816.8|817.5|816.5|818.4|817.4|817.4|816.4|722
1719924900000|2024-07-02 12:55:00|817.4|816.4|818.6|817.6|818.8|817.8|817.3|816.3|1535
1719925200000|2024-07-02 13:00:00|818.9|817.9|818.4|817.4|818.9|817.9|816.5|815.5|1386
1719925500000|2024-07-02 13:05:00|818.1|817.1|816.9|815.9|818.1|817.1|816.6|815.6|58
1719925800000|2024-07-02 13:10:00|816.8|815.8|816.4|815.4|817.4|816.4|816.4|815.4|139
1719926100000|2024-07-02 13:15:00|816.3|815.3|816.1|815.1|816.6|815.6|815.6|814.6|1306
1719926400000|2024-07-02 13:20:00|816.4|815.4|816.8|815.8|817.1|816.1|815.6|814.6|321
1719926700000|2024-07-02 13:25:00|816.6|815.6|816.6|815.6|817|816|815.4|814.4|198
1719927000000|2024-07-02 13:30:00|816.5|815.5|815.9|814.9|816.6|815.6|815.6|814.6|204
1719927300000|2024-07-02 13:35:00|816.1|815.1|814.1|813.1|816.4|815.4|813.9|812.9|212
1719927600000|2024-07-02 13:40:00|814.4|813.4|813.6|812.6|814.8|813.8|813.6|812.6|211
1719927900000|2024-07-02 13:45:00|813.4|812.4|813.6|812.6|813.9|812.9|812.9|811.9|489
1719928200000|2024-07-02 13:50:00|813.5|812.5|815.4|814.4|815.8|814.8|813.4|812.4|349
1719928500000|2024-07-02 13:55:00|815.6|814.6|816.1|815.1|816.6|815.6|815.1|814.1|126
1719928800000|2024-07-02 14:00:00|815.9|814.9|814.4|813.4|815.9|814.9|814.3|813.3|421
1719929100000|2024-07-02 14:05:00|814.3|813.3|813.1|812.1|814.4|813.4|812.1|811.1|166
1719929400000|2024-07-02 14:10:00|813|812|813.1|812.1|813.4|812.4|812|811|121
1719929700000|2024-07-02 14:15:00|813.4|812.4|812.9|811.9|814.6|813.6|812.6|811.6|249
1719930000000|2024-07-02 14:20:00|813|812|813.6|812.6|814.5|813.5|812.9|811.9|421
1719930300000|2024-07-02 14:25:00|813.5|812.5|813.9|812.9|814.1|813.1|813.1|812.1|621
1719930600000|2024-07-02 14:30:00|813.8|812.8|813.9|812.9|814.5|813.5|813.1|812.1|124
1719930900000|2024-07-02 14:35:00|814|813|811.4|810.4|814|813|811.4|810.4|1886
1719931200000|2024-07-02 14:40:00|811.5|810.5|813.6|812.6|813.8|812.8|810.9|809.9|1593
1719931500000|2024-07-02 14:45:00|813.8|812.8|812.9|811.9|814.8|813.8|812.6|811.6|487
1719931800000|2024-07-02 14:50:00|813|812|811.4|810.4|813.1|812.1|810.9|809.9|3492
1719932100000|2024-07-02 14:55:00|811.1|810.1|809.6|808.6|811.4|810.4|809.6|808.6|7208
1719932400000|2024-07-02 15:00:00|809.8|808.8|809.1|808.1|810.1|809.1|808.8|807.8|2955
1719932700000|2024-07-02 15:05:00|809.3|808.3|809.9|808.9|810.6|809.6|809.1|808.1|637
1719933000000|2024-07-02 15:10:00|810.1|809.1|810.5|809.5|811.6|810.6|809.9|808.9|365
1719933300000|2024-07-02 15:15:00|810.4|809.4|811.9|810.9|812.4|811.4|810.1|809.1|1965
1719933600000|2024-07-02 15:20:00|811.6|810.6|813.1|812.1|813.4|812.4|811.4|810.4|1047
1719933900000|2024-07-02 15:25:00|812.9|811.9|812.4|811.4|812.9|811.9|810.9|809.9|925
1719934200000|2024-07-02 15:30:00|812.1|811.1|813.1|812.1|813.4|812.4|812|811|746
1719934500000|2024-07-02 15:35:00|813.3|812.3|810.9|809.9|813.4|812.4|810.9|809.9|830
1719934800000|2024-07-02 15:40:00|811.3|810.3|809.6|808.6|811.4|810.4|809.3|808.3|290
1719935100000|2024-07-02 15:45:00|809.8|808.8|806.9|805.9|810.6|809.6|806.9|805.9|8249
1719935400000|2024-07-02 15:50:00|806.8|805.8|805.1|804.1|806.8|805.8|804.6|803.6|3002
1719935700000|2024-07-02 15:55:00|805.4|804.4|806.6|805.6|806.9|805.9|805.4|804.4|2170
1719936000000|2024-07-02 16:00:00|806.8|805.8|807.4|806.4|808.4|807.4|805.9|804.9|1074
1719936300000|2024-07-02 16:05:00|807.3|806.3|805.4|804.4|807.4|806.4|805.1|804.1|1220
1719936600000|2024-07-02 16:10:00|805.6|804.6|805.9|804.9|806.1|805.1|805.3|804.3|124
1719936900000|2024-07-02 16:15:00|806|805|808.9|807.9|809.1|808.1|806|805|1139
1719937200000|2024-07-02 16:20:00|808.8|807.8|810.1|809.1|810.9|809.9|808.8|807.8|305
1719937500000|2024-07-02 16:25:00|810.3|809.3|809.5|808.5|810.6|809.6|809.1|808.1|2991
1719937800000|2024-07-02 16:30:00|809.6|808.6|809|808|809.9|808.9|808.5|807.5|2398
1719938100000|2024-07-02 16:35:00|809.1|808.1|808.8|807.8|809.4|808.4|808.4|807.4|472
1719938400000|2024-07-02 16:40:00|808.9|807.9|809.4|808.4|809.6|808.6|808.1|807.1|35
1719938700000|2024-07-02 16:45:00|809.5|808.5|809.1|808.1|810.1|809.1|809.1|808.1|1296
1719939000000|2024-07-02 16:50:00|809.3|808.3|810.8|809.8|810.9|809.9|809.1|808.1|117
1719939300000|2024-07-02 16:55:00|810.9|809.9|809.4|808.4|810.9|809.9|809.1|808.1|195
1719939600000|2024-07-02 17:00:00|809.3|808.3|810.4|809.4|810.6|809.6|809.3|808.3|61
1719939900000|2024-07-02 17:05:00|810.3|809.3|810.4|809.4|810.6|809.6|809.9|808.9|614
1719940200000|2024-07-02 17:10:00|810.3|809.3|810.4|809.4|810.9|809.9|809.9|808.9|36
1719940500000|2024-07-02 17:15:00|810.3|809.3|810.6|809.6|811|810|810|809|153
1719940800000|2024-07-02 17:20:00|810.9|809.9|810.1|809.1|810.9|809.9|810|809|126
1719941100000|2024-07-02 17:25:00|810|809|810.4|809.4|810.4|809.4|809.9|808.9|38
1719941400000|2024-07-02 17:30:00|810.3|809.3|808.9|807.9|810.6|809.6|808.9|807.9|74
1719941700000|2024-07-02 17:35:00|809|808|809.5|808.5|809.6|808.6|808.3|807.3|107
1719942000000|2024-07-02 17:40:00|809.4|808.4|810|809|810.6|809.6|809.4|808.4|1251
1719942300000|2024-07-02 17:45:00|810.1|809.1|810.3|809.3|810.4|809.4|809.9|808.9|22
1719942600000|2024-07-02 17:50:00|810.4|809.4|810.4|809.4|810.9|809.9|810.4|809.4|84
1719942900000|2024-07-02 17:55:00|810.3|809.3|809.6|808.6|810.3|809.3|809.1|808.1|31
1719943200000|2024-07-02 18:00:00|809.8|808.8|809.1|808.1|809.9|808.9|809.1|808.1|36
1719943500000|2024-07-02 18:05:00|809.4|808.4|806|805|809.5|808.5|805.6|804.6|1191
1719943800000|2024-07-02 18:10:00|806.1|805.1|806.4|805.4|806.9|805.9|805.8|804.8|61
1719944100000|2024-07-02 18:15:00|806.1|805.1|805.9|804.9|806.1|805.1|805.6|804.6|51
1719944400000|2024-07-02 18:20:00|806|805|806|805|807.1|806.1|805.9|804.9|39
1719944700000|2024-07-02 18:25:00|806.1|805.1|805.9|804.9|807.9|806.9|805.6|804.6|901
1719945000000|2024-07-02 18:30:00|806.1|805.1|806|805|806.4|805.4|805.4|804.4|49
1719945300000|2024-07-02 18:35:00|806.1|805.1|806.6|805.6|806.6|805.6|805.9|804.9|127
1719945600000|2024-07-02 18:40:00|806.5|805.5|806.1|805.1|806.6|805.6|806.1|805.1|22
1719945900000|2024-07-02 18:45:00|806.4|805.4|806.4|805.4|806.5|805.5|806.3|805.3|33
1719946200000|2024-07-02 18:50:00|806.3|805.3|806.1|805.1|806.4|805.4|806.1|805.1|0
1719946500000|2024-07-02 18:55:00|806.3|805.3|806.4|805.4|806.6|805.6|806.1|805.1|5
1719946800000|2024-07-02 19:00:00|806.5|805.5|806.4|805.4|806.6|805.6|806.4|805.4|138
1719947100000|2024-07-02 19:05:00|806.5|805.5|806.4|805.4|806.9|805.9|806.4|805.4|13
1719947400000|2024-07-02 19:10:00|806.5|805.5|806.4|805.4|806.8|805.8|806.4|805.4|13
1719947700000|2024-07-02 19:15:00|806.5|805.5|806.5|805.5|806.6|805.6|806.4|805.4|5
1719948000000|2024-07-02 19:20:00|806.6|805.6|806.8|805.8|806.9|805.9|806.4|805.4|6
1719948300000|2024-07-02 19:25:00|806.6|805.6|806.9|805.9|807.1|806.1|806.6|805.6|2
1719948600000|2024-07-02 19:30:00|806.6|805.6|806.5|805.5|806.6|805.6|806.4|805.4|10
1719948900000|2024-07-02 19:35:00|806.4|805.4|806.4|805.4|806.6|805.6|806.4|805.4|1
1719949200000|2024-07-02 19:40:00|806.5|805.5|806.4|805.4|806.6|805.6|806.4|805.4|4
1719949500000|2024-07-02 19:45:00|806.5|805.5|806.9|805.9|806.9|805.9|806.5|805.5|1
1719949800000|2024-07-02 19:50:00|806.8|805.8|806.9|805.9|806.9|805.9|806.6|805.6|0
1719950100000|2024-07-02 19:55:00|806.8|805.8|806.9|805.9|807.1|806.1|806.8|805.8|29
1719950400000|2024-07-02 20:00:00|807|806|807|806|807.1|806.1|806.8|805.8|10
1719950700000|2024-07-02 20:05:00|806.9|805.9|807|806|807|806|806.6|805.6|2
1719951000000|2024-07-02 20:10:00|806.9|805.9|807|806|807|806|806.9|805.9|201
1719951300000|2024-07-02 20:15:00|806.9|805.9|807|806|807|806|806.9|805.9|0
1719951600000|2024-07-02 20:20:00|806.9|805.9|806.9|805.9|807|806|806.9|805.9|0
1719951900000|2024-07-02 20:25:00|807|806|806.8|805.8|807.1|806.1|806.8|805.8|1
1719952200000|2024-07-02 20:30:00|807|806|808.9|807.9|810.6|809.6|807|806|60
1719952500000|2024-07-02 20:35:00|808.8|807.8|808.4|807.4|808.8|807.8|807.8|806.8|19
1719952800000|2024-07-02 20:40:00|808.5|807.5|807.8|806.8|808.5|807.5|807.6|806.6|32
1719953100000|2024-07-02 20:45:00|807.6|806.6|807.6|806.6|807.8|806.8|807.1|806.1|6
1719953400000|2024-07-02 20:50:00|807.5|806.5|808.3|807.3|808.3|807.3|807.5|806.5|7
1719953700000|2024-07-02 20:55:00|808.5|807.5|808.3|807.3|808.8|807.8|808.1|807.1|15
1719954000000|2024-07-02 21:00:00|809.6|806.6|809.8|806.8|809.9|806.9|809.1|806.1|0
1719954300000|2024-07-02 21:05:00|810|807|810.1|807.1|810.4|807.4|810|807|0
1719954600000|2024-07-02 21:10:00|810.3|807.3|809|808|810.4|808.3|809|807.1|1
1719954900000|2024-07-02 21:15:00|809.3|808.3|809|808|810.5|808.3|809|807.4|0
1719955800000|2024-07-02 21:30:00|810.1|807.1|810.1|807.1|810.1|807.1|810.1|807.1|0
1719956700000|2024-07-02 21:45:00|809|808|810.1|807.1|810.1|808|809|807.1|0
1719957000000|2024-07-02 21:50:00|809|808|810.3|807.3|810.3|808|809|807.1|0
1719957300000|2024-07-02 21:55:00|810.1|807.1|810.1|807.1|810.1|807.1|810.1|807.1|0
1719964800000|2024-07-03 00:00:00|807.5|806.5|807.1|806.1|807.8|806.8|806.9|805.9|4
1719965100000|2024-07-03 00:05:00|806.8|805.8|806.8|805.8|806.9|805.9|806.6|805.6|2
1719965400000|2024-07-03 00:10:00|806.9|805.9|806.8|805.8|807.1|806.1|806.5|805.5|0
1719965700000|2024-07-03 00:15:00|806.9|805.9|806.9|805.9|807|806|806.8|805.8|3
1719966000000|2024-07-03 00:20:00|807|806|806.8|805.8|807|806|806.6|805.6|2
1719966300000|2024-07-03 00:25:00|806.9|805.9|806.6|805.6|806.9|805.9|806.6|805.6|0
1719966600000|2024-07-03 00:30:00|806.8|805.8|806.5|805.5|806.8|805.8|806.5|805.5|0
1719966900000|2024-07-03 00:35:00|806.6|805.6|806.5|805.5|806.8|805.8|806.5|805.5|0
1719967200000|2024-07-03 00:40:00|806.6|805.6|806.8|805.8|806.8|805.8|806.3|805.3|3
1719967500000|2024-07-03 00:45:00|806.6|805.6|806.5|805.5|806.8|805.8|806.5|805.5|0
1719967800000|2024-07-03 00:50:00|806.6|805.6|806.5|805.5|806.8|805.8|806.5|805.5|0
1719968100000|2024-07-03 00:55:00|806.6|805.6|807|806|807.1|806.1|806.6|805.6|4
1719968400000|2024-07-03 01:00:00|806.8|805.8|806.8|805.8|807|806|806.8|805.8|0
1719968700000|2024-07-03 01:05:00|806.9|805.9|806.8|805.8|807|806|806.8|805.8|0
1719969000000|2024-07-03 01:10:00|806.9|805.9|807|806|807|806|806.8|805.8|1
1719969300000|2024-07-03 01:15:00|806.9|805.9|807|806|807|806|806.9|805.9|0
1719969900000|2024-07-03 01:25:00|806.8|805.8|807|806|807|806|806.8|805.8|0
1719970200000|2024-07-03 01:30:00|807.1|806.1|807.5|806.5|807.6|806.6|807.1|806.1|0
1719970500000|2024-07-03 01:35:00|807.6|806.6|807.8|806.8|807.8|806.8|807.5|806.5|0
1719970800000|2024-07-03 01:40:00|807.6|806.6|807.5|806.5|807.6|806.6|807.3|806.3|1
1719971100000|2024-07-03 01:45:00|807.4|806.4|807.5|806.5|807.5|806.5|807.3|806.3|0
1719971400000|2024-07-03 01:50:00|807.3|806.3|807.1|806.1|807.4|806.4|807.1|806.1|0
1719971700000|2024-07-03 01:55:00|807|806|807.4|806.4|807.4|806.4|806.9|805.9|0
1719972000000|2024-07-03 02:00:00|807.3|806.3|807.5|806.5|807.5|806.5|807.3|806.3|0
1719972300000|2024-07-03 02:05:00|807.6|806.6|807.8|806.8|807.8|806.8|807.6|806.6|0
1719972600000|2024-07-03 02:10:00|807.9|806.9|807.5|806.5|807.9|806.9|807.5|806.5|0
1719972900000|2024-07-03 02:15:00|807.3|806.3|807.3|806.3|807.5|806.5|807.3|806.3|1
1719973200000|2024-07-03 02:20:00|807|806|807.3|806.3|807.4|806.4|807|806|0
1719973500000|2024-07-03 02:25:00|807.4|806.4|807.3|806.3|807.5|806.5|807.3|806.3|0
1719973800000|2024-07-03 02:30:00|807.5|806.5|807.5|806.5|807.8|806.8|807.5|806.5|0
1719974100000|2024-07-03 02:35:00|807.3|806.3|807.5|806.5|807.5|806.5|807.3|806.3|0
1719974400000|2024-07-03 02:40:00|807.3|806.3|807.4|806.4|807.5|806.5|807.3|806.3|0
1719974700000|2024-07-03 02:45:00|807.3|806.3|807.3|806.3|807.5|806.5|807.3|806.3|0
1719975000000|2024-07-03 02:50:00|807.5|806.5|807.5|806.5|807.6|806.6|807.5|806.5|0
1719975300000|2024-07-03 02:55:00|807.6|806.6|808|807|808.1|807.1|807.5|806.5|0
1719975600000|2024-07-03 03:00:00|808.1|807.1|808|807|808.3|807.3|808|807|63
1719975900000|2024-07-03 03:05:00|808.1|807.1|808|807|808.1|807.1|807.5|806.5|465
1719976200000|2024-07-03 03:10:00|808.3|807.3|808.4|807.4|808.5|807.5|808.3|807.3|0
1719976500000|2024-07-03 03:15:00|808.5|807.5|808.4|807.4|808.5|807.5|808.4|807.4|0
1719976800000|2024-07-03 03:20:00|808.5|807.5|807.3|806.3|808.5|807.5|807.3|806.3|748
1719977100000|2024-07-03 03:25:00|807.4|806.4|807.8|806.8|807.8|806.8|807.3|806.3|6
1719977400000|2024-07-03 03:30:00|807.6|806.6|807.8|806.8|807.8|806.8|807.6|806.6|0
1719977700000|2024-07-03 03:35:00|807.6|806.6|807.8|806.8|807.8|806.8|807.4|806.4|1
1719978300000|2024-07-03 03:45:00|807.6|806.6|807.8|806.8|807.8|806.8|807.5|806.5|0
1719978600000|2024-07-03 03:50:00|807.6|806.6|807.8|806.8|807.8|806.8|807.6|806.6|0
1719978900000|2024-07-03 03:55:00|807.5|806.5|807.5|806.5|807.8|806.8|807.5|806.5|0
1719979200000|2024-07-03 04:00:00|807.4|806.4|807.3|806.3|807.5|806.5|807.3|806.3|2
1719979500000|2024-07-03 04:05:00|807.4|806.4|807.3|806.3|807.4|806.4|807.3|806.3|1
1719979800000|2024-07-03 04:10:00|807.4|806.4|807.4|806.4|807.4|806.4|807.3|806.3|0
1719980100000|2024-07-03 04:15:00|807.3|806.3|807.4|806.4|807.4|806.4|807.3|806.3|9
1719980400000|2024-07-03 04:20:00|807.3|806.3|807.1|806.1|807.5|806.5|807.1|806.1|5
1719980700000|2024-07-03 04:25:00|807.4|806.4|807.4|806.4|807.5|806.5|807.4|806.4|4
1719981000000|2024-07-03 04:30:00|807.5|806.5|807.1|806.1|807.5|806.5|807.1|806.1|28
1719981300000|2024-07-03 04:35:00|806.9|805.9|806.9|805.9|806.9|805.9|806.5|805.5|20
1719981600000|2024-07-03 04:40:00|806.8|805.8|806.9|805.9|806.9|805.9|806.8|805.8|4
1719981900000|2024-07-03 04:45:00|806.8|805.8|807.4|806.4|807.4|806.4|806.8|805.8|643
1719982200000|2024-07-03 04:50:00|807.5|806.5|807.3|806.3|807.5|806.5|807.3|806.3|0
1719982500000|2024-07-03 04:55:00|806.6|805.6|806.5|805.5|806.8|805.8|806.5|805.5|1488
1719982800000|2024-07-03 05:00:00|806.6|805.6|806.4|805.4|806.8|805.8|806.4|805.4|1
1719983100000|2024-07-03 05:05:00|806.6|805.6|807|806|807|806|806.6|805.6|5
1719983400000|2024-07-03 05:10:00|807.1|806.1|806.9|805.9|807.1|806.1|806.8|805.8|0
1719983700000|2024-07-03 05:15:00|806.8|805.8|806.9|805.9|806.9|805.9|806.8|805.8|0
1719984000000|2024-07-03 05:20:00|806.8|805.8|806.8|805.8|806.9|805.9|806.8|805.8|0
1719984300000|2024-07-03 05:25:00|806.6|805.6|806.8|805.8|806.8|805.8|806.6|805.6|0
1719984600000|2024-07-03 05:30:00|806.6|805.6|807.8|806.8|807.9|806.9|806.6|805.6|5
1719984900000|2024-07-03 05:35:00|807.6|806.6|806.9|805.9|807.8|806.8|806.9|805.9|564
1719985200000|2024-07-03 05:40:00|806.5|805.5|807|806|807.1|806.1|806.4|805.4|9
1719985500000|2024-07-03 05:45:00|806.9|805.9|806.9|805.9|807|806|806.9|805.9|1
1719985800000|2024-07-03 05:50:00|807|806|806.8|805.8|807.1|806.1|806.8|805.8|106
1719986100000|2024-07-03 05:55:00|806.6|805.6|806.9|805.9|807|806|806.6|805.6|2
1719986400000|2024-07-03 06:00:00|806.8|805.8|806.8|805.8|807.3|806.3|806.6|805.6|4
1719986700000|2024-07-03 06:05:00|806.9|805.9|807.1|806.1|807.4|806.4|806.8|805.8|1
1719987000000|2024-07-03 06:10:00|807.3|806.3|806.9|805.9|807.4|806.4|806.6|805.6|5
1719987300000|2024-07-03 06:15:00|806.6|805.6|806.6|805.6|806.6|805.6|806.6|805.6|11
1719987600000|2024-07-03 06:20:00|806.9|805.9|806.9|805.9|806.9|805.9|806.9|805.9|9
1719987900000|2024-07-03 06:25:00|806.8|805.8|806.6|805.6|806.9|805.9|806.5|805.5|12
1719988200000|2024-07-03 06:30:00|806.9|805.9|807.1|806.1|807.1|806.1|806.8|805.8|75
1719988500000|2024-07-03 06:35:00|807|806|807.1|806.1|807.3|806.3|806.9|805.9|25
1719988800000|2024-07-03 06:40:00|807|806|807|806|807.1|806.1|807|806|12
1719989100000|2024-07-03 06:45:00|807.1|806.1|806.9|805.9|807.4|806.4|806.6|805.6|3
1719989400000|2024-07-03 06:50:00|806.8|805.8|807.6|806.6|807.6|806.6|806.8|805.8|14
1719989700000|2024-07-03 06:55:00|807.9|806.9|807.1|806.1|808.3|807.3|806.8|805.8|503
1719990000000|2024-07-03 07:00:00|807|806|807|806|807.4|806.4|806.9|805.9|155
1719990300000|2024-07-03 07:05:00|807.1|806.1|805.6|804.6|807.1|806.1|805.6|804.6|123
1719990600000|2024-07-03 07:10:00|805.8|804.8|805.6|804.6|806.1|805.1|805.6|804.6|318
1719990900000|2024-07-03 07:15:00|805.8|804.8|805.6|804.6|805.9|804.9|805.1|804.1|109
1719991200000|2024-07-03 07:20:00|805.5|804.5|805.5|804.5|805.8|804.8|805.1|804.1|754
1719991500000|2024-07-03 07:25:00|805.4|804.4|805.4|804.4|806.4|805.4|805.4|804.4|569
1719991800000|2024-07-03 07:30:00|805.5|804.5|804.9|803.9|805.5|804.5|804.6|803.6|85
1719992100000|2024-07-03 07:35:00|805|804|803.9|802.9|805.1|804.1|803.6|802.6|785
1719992400000|2024-07-03 07:40:00|804.1|803.1|804.3|803.3|804.6|803.6|804.1|803.1|604
1719992700000|2024-07-03 07:45:00|804.4|803.4|804.1|803.1|804.6|803.6|803.9|802.9|50
1719993000000|2024-07-03 07:50:00|804|803|802.8|801.8|804.1|803.1|802.6|801.6|153
1719993300000|2024-07-03 07:55:00|802.6|801.6|802.9|801.9|803.1|802.1|802.4|801.4|800
1719993600000|2024-07-03 08:00:00|803.1|802.1|803.1|802.1|803.6|802.6|802.9|801.9|127
1719993900000|2024-07-03 08:05:00|803|802|801.6|800.6|803.4|802.4|801.5|800.5|3831
1719994200000|2024-07-03 08:10:00|801.4|800.4|801.1|800.1|801.6|800.6|800.6|799.6|357
1719994500000|2024-07-03 08:15:00|801.4|800.4|800.4|799.4|801.6|800.6|800.4|799.4|629
1719994800000|2024-07-03 08:20:00|800.5|799.5|800.4|799.4|800.9|799.9|800.3|799.3|446
1719995100000|2024-07-03 08:25:00|800.3|799.3|800.9|799.9|801.1|800.1|799.9|798.9|670
1719995400000|2024-07-03 08:30:00|800.8|799.8|800|799|800.9|799.9|799.9|798.9|461
1719995700000|2024-07-03 08:35:00|800.1|799.1|800.1|799.1|800.6|799.6|799.6|798.6|271
1719996000000|2024-07-03 08:40:00|800.3|799.3|801.1|800.1|801.1|800.1|799.9|798.9|269
1719996300000|2024-07-03 08:45:00|800.9|799.9|800.8|799.8|801.6|800.6|800.6|799.6|826
1719996600000|2024-07-03 08:50:00|800.6|799.6|800.6|799.6|800.9|799.9|800.4|799.4|99
1719996900000|2024-07-03 08:55:00|800.9|799.9|800|799|800.9|799.9|799.9|798.9|70
1719997200000|2024-07-03 09:00:00|799.9|798.9|800.3|799.3|800.5|799.5|799.9|798.9|218
1719997500000|2024-07-03 09:05:00|800.4|799.4|799.4|798.4|800.4|799.4|799.1|798.1|109
1719997800000|2024-07-03 09:10:00|799.6|798.6|798.9|797.9|799.6|798.6|798.8|797.8|4731
1719998100000|2024-07-03 09:15:00|798.6|797.6|798.6|797.6|798.6|797.6|798.1|797.1|126
1719998400000|2024-07-03 09:20:00|798.8|797.8|797.9|796.9|798.9|797.9|797.6|796.6|1261
1719998700000|2024-07-03 09:25:00|798.1|797.1|797.1|796.1|798.4|797.4|797.1|796.1|1322
1719999000000|2024-07-03 09:30:00|797.4|796.4|796.9|795.9|797.6|796.6|796.6|795.6|447
1719999300000|2024-07-03 09:35:00|797|796|797.9|796.9|798.1|797.1|796.9|795.9|504
1719999600000|2024-07-03 09:40:00|797.6|796.6|797.6|796.6|798.1|797.1|797.1|796.1|83
1719999900000|2024-07-03 09:45:00|797.9|796.9|798.9|797.9|798.9|797.9|797.6|796.6|591
1720000200000|2024-07-03 09:50:00|798.8|797.8|796.9|795.9|798.9|797.9|796.6|795.6|873
1720000500000|2024-07-03 09:55:00|797|796|797.4|796.4|797.6|796.6|796.9|795.9|101
1720000800000|2024-07-03 10:00:00|797.3|796.3|798.4|797.4|798.6|797.6|797.1|796.1|234
1720001100000|2024-07-03 10:05:00|798.3|797.3|797.6|796.6|798.4|797.4|797.5|796.5|93
1720001400000|2024-07-03 10:10:00|797.8|796.8|798.1|797.1|798.1|797.1|797.8|796.8|23
1720001700000|2024-07-03 10:15:00|798.3|797.3|799.1|798.1|799.4|798.4|798.1|797.1|72
1720002000000|2024-07-03 10:20:00|799|798|797.8|796.8|799.1|798.1|797.4|796.4|170
1720002300000|2024-07-03 10:25:00|797.9|796.9|797.4|796.4|797.9|796.9|797.1|796.1|297
1720002600000|2024-07-03 10:30:00|797.3|796.3|796.8|795.8|797.6|796.6|796.6|795.6|317
1720002900000|2024-07-03 10:35:00|796.6|795.6|797.1|796.1|797.6|796.6|796.6|795.6|77
1720003200000|2024-07-03 10:40:00|796.9|795.9|798.8|797.8|798.8|797.8|796.9|795.9|743
1720003500000|2024-07-03 10:45:00|798.6|797.6|798.3|797.3|798.8|797.8|798.3|797.3|7
1720003800000|2024-07-03 10:50:00|798.1|797.1|798.4|797.4|798.4|797.4|798.1|797.1|33
1720004100000|2024-07-03 10:55:00|798.1|797.1|798.1|797.1|798.4|797.4|797.9|796.9|70
1720004400000|2024-07-03 11:00:00|798.4|797.4|799.1|798.1|799.1|798.1|798.4|797.4|212
1720004700000|2024-07-03 11:05:00|799.4|798.4|799.1|798.1|799.6|798.6|799.1|798.1|54
1720005000000|2024-07-03 11:10:00|798.8|797.8|798.9|797.9|799.3|798.3|798.8|797.8|38
1720005300000|2024-07-03 11:15:00|798.6|797.6|797.6|796.6|798.9|797.9|797.1|796.1|421
1720005600000|2024-07-03 11:20:00|797.9|796.9|797.9|796.9|798.3|797.3|797.8|796.8|55
1720005900000|2024-07-03 11:25:00|797.6|796.6|797.9|796.9|797.9|796.9|797.6|796.6|20
1720006200000|2024-07-03 11:30:00|797.8|796.8|797.9|796.9|798.4|797.4|797.8|796.8|10
1720006500000|2024-07-03 11:35:00|797.6|796.6|798.1|797.1|798.1|797.1|797.6|796.6|35
1720006800000|2024-07-03 11:40:00|797.9|796.9|797.1|796.1|798.4|797.4|797.1|796.1|517
1720007100000|2024-07-03 11:45:00|796.9|795.9|798.4|797.4|798.4|797.4|796.9|795.9|22
1720007400000|2024-07-03 11:50:00|798.6|797.6|798.6|797.6|798.9|797.9|798.3|797.3|34
1720007700000|2024-07-03 11:55:00|798.4|797.4|798.4|797.4|798.6|797.6|798.1|797.1|30
1720008000000|2024-07-03 12:00:00|798.1|797.1|797.9|796.9|798.4|797.4|797.9|796.9|101
1720008300000|2024-07-03 12:05:00|797.6|796.6|798.6|797.6|799.1|798.1|797.6|796.6|108
1720008600000|2024-07-03 12:10:00|798.9|797.9|798.6|797.6|799|798|798.3|797.3|132
1720008900000|2024-07-03 12:15:00|798.8|797.8|799.1|798.1|799.6|798.6|798.5|797.5|14
1720009200000|2024-07-03 12:20:00|799.3|798.3|798.9|797.9|799.6|798.6|798.9|797.9|43
1720009500000|2024-07-03 12:25:00|799|798|799.1|798.1|799.1|798.1|798.6|797.6|93
1720009800000|2024-07-03 12:30:00|799|798|799.1|798.1|799.4|798.4|797.6|796.6|743
1720010100000|2024-07-03 12:35:00|799.3|798.3|798.6|797.6|799.3|798.3|798.4|797.4|380
1720010400000|2024-07-03 12:40:00|798.8|797.8|797.9|796.9|799.1|798.1|797.8|796.8|9
1720010700000|2024-07-03 12:45:00|798|797|797.9|796.9|798.1|797.1|797.6|796.6|56
1720011000000|2024-07-03 12:50:00|797.8|796.8|798.6|797.6|799.4|798.4|797.8|796.8|105
1720011300000|2024-07-03 12:55:00|798.8|797.8|801.1|800.1|801.1|800.1|798.8|797.8|191
1720011600000|2024-07-03 13:00:00|801.4|800.4|800.1|799.1|801.6|800.6|799.9|798.9|254
1720011900000|2024-07-03 13:05:00|800.3|799.3|799.1|798.1|801.1|800.1|799|798|68
1720012200000|2024-07-03 13:10:00|799|798|799.1|798.1|800.4|799.4|799|798|34
1720012500000|2024-07-03 13:15:00|799.4|798.4|798.3|797.3|799.6|798.6|798|797|1079
1720012800000|2024-07-03 13:20:00|798.4|797.4|796.9|795.9|798.5|797.5|796.3|795.3|660
1720013100000|2024-07-03 13:25:00|797|796|796.8|795.8|797.1|796.1|795.9|794.9|670
1720013400000|2024-07-03 13:30:00|796.6|795.6|797.1|796.1|797.6|796.6|796.1|795.1|520
1720013700000|2024-07-03 13:35:00|797|796|796.4|795.4|797.6|796.6|796.1|795.1|545
1720014000000|2024-07-03 13:40:00|796.1|795.1|797.6|796.6|797.9|796.9|795.9|794.9|153
1720014300000|2024-07-03 13:45:00|797.9|796.9|799.9|798.9|800.4|799.4|797.3|796.3|292
1720014600000|2024-07-03 13:50:00|799.6|798.6|801.1|800.1|801.4|800.4|799.4|798.4|595
1720014900000|2024-07-03 13:55:00|801.3|800.3|801.6|800.6|802.1|801.1|801.1|800.1|123
1720015200000|2024-07-03 14:00:00|802.1|801.1|801.9|800.9|802.6|801.6|800.9|799.9|119
1720015500000|2024-07-03 14:05:00|802|801|802.1|801.1|802.4|801.4|801.4|800.4|77
1720015800000|2024-07-03 14:10:00|802|801|799.8|798.8|802.3|801.3|799.5|798.5|182
1720016100000|2024-07-03 14:15:00|799.9|798.9|801.5|800.5|802.4|801.4|799.8|798.8|237
1720016400000|2024-07-03 14:20:00|801.6|800.6|802.1|801.1|802.3|801.3|800.5|799.5|66
1720016700000|2024-07-03 14:25:00|802.3|801.3|801.8|800.8|802.6|801.6|801.5|800.5|201
1720017000000|2024-07-03 14:30:00|801.9|800.9|800.8|799.8|806.6|804|800.4|799.4|737
1720017300000|2024-07-03 14:35:00|800.9|799.9|799.9|798.9|801.9|800.9|799.1|798.1|651
1720017600000|2024-07-03 14:40:00|799.6|798.6|798.6|797.6|799.9|798.9|797.9|796.9|1096
1720017900000|2024-07-03 14:45:00|798.8|797.8|797.4|796.4|799.1|798.1|797.4|796.4|619
1720018200000|2024-07-03 14:50:00|797.1|796.1|795|794|797.4|796.4|794.5|793.5|618
1720018500000|2024-07-03 14:55:00|795.1|794.1|794.9|793.9|796.6|795.6|794.4|793.4|597
1720018800000|2024-07-03 15:00:00|795|794|795.4|794.4|797.4|796.4|795|794|1457
1720019100000|2024-07-03 15:05:00|795.3|794.3|795.8|794.8|797.1|796.1|795.1|794.1|1227
1720019400000|2024-07-03 15:10:00|795.9|794.9|796.8|795.8|797.6|796.6|795.8|794.8|262
1720019700000|2024-07-03 15:15:00|796.6|795.6|796.9|795.9|797.6|796.6|796.1|795.1|1830
1720020000000|2024-07-03 15:20:00|797.1|796.1|795.1|794.1|797.4|796.4|794.9|793.9|863
1720020300000|2024-07-03 15:25:00|795|794|796.4|795.4|797.1|796.1|794.9|793.9|822
1720020600000|2024-07-03 15:30:00|796.1|795.1|794.6|793.6|796.3|795.3|794.1|793.1|733
1720020900000|2024-07-03 15:35:00|794.9|793.9|794.5|793.5|795.9|794.9|794.3|793.3|356
1720021200000|2024-07-03 15:40:00|794.6|793.6|796.1|795.1|796.5|795.5|794.3|793.3|55
1720021500000|2024-07-03 15:45:00|796.4|795.4|796.6|795.6|797.6|796.6|795.9|794.9|316
1720021800000|2024-07-03 15:50:00|796.5|795.5|796.4|795.4|797|796|796.1|795.1|52
1720022100000|2024-07-03 15:55:00|796.3|795.3|796.1|795.1|796.8|795.8|796|795|81
1720022400000|2024-07-03 16:00:00|795.9|794.9|795.8|794.8|796.3|795.3|795.5|794.5|64
1720022700000|2024-07-03 16:05:00|795.9|794.9|796.4|795.4|797.1|796.1|795.9|794.9|238
1720023000000|2024-07-03 16:10:00|796.1|795.1|796.4|795.4|796.5|795.5|795.6|794.6|116
1720023300000|2024-07-03 16:15:00|796.3|795.3|796.9|795.9|797.9|796.9|796.1|795.1|211
1720023600000|2024-07-03 16:20:00|796.8|795.8|796.6|795.6|796.9|795.9|795.8|794.8|96
1720023900000|2024-07-03 16:25:00|796.4|795.4|796.1|795.1|796.9|795.9|795.6|794.6|731
1720024200000|2024-07-03 16:30:00|796.3|795.3|797.6|796.6|798.1|797.1|796.3|795.3|103
1720024500000|2024-07-03 16:35:00|797.5|796.5|797.9|796.9|797.9|796.9|797|796|35
1720024800000|2024-07-03 16:40:00|797.6|796.6|798.4|797.4|798.6|797.6|797.6|796.6|354
1720025100000|2024-07-03 16:45:00|798.5|797.5|798.4|797.4|799.4|798.4|798|797|32
1720025400000|2024-07-03 16:50:00|798.3|797.3|799.4|798.4|800|799|798.3|797.3|88
1720025700000|2024-07-03 16:55:00|799.3|798.3|799.3|798.3|799.4|798.4|798.6|797.6|16
1720026000000|2024-07-03 17:00:00|799.1|798.1|799.4|798.4|799.6|798.6|799.1|798.1|31
1720026300000|2024-07-03 17:05:00|799.1|798.1|798.1|797.1|799.1|798.1|798.1|797.1|38
1720026600000|2024-07-03 17:10:00|798.3|797.3|798.6|797.6|798.8|797.8|798.1|797.1|112
1720026900000|2024-07-03 17:15:00|798.5|797.5|799.4|798.4|799.4|798.4|798.4|797.4|26
1720027200000|2024-07-03 17:20:00|799.3|798.3|799.3|798.3|799.8|798.8|799.1|798.1|42
1720027500000|2024-07-03 17:25:00|799.4|798.4|800.1|799.1|800.4|799.4|799.4|798.4|16
1720027800000|2024-07-03 17:30:00|800.3|799.3|799.6|798.6|800.6|799.6|799.6|798.6|138
1720028100000|2024-07-03 17:35:00|799.9|798.9|799.6|798.6|800|799|799.4|798.4|57
1720028400000|2024-07-03 17:40:00|799.8|798.8|800.4|799.4|800.4|799.4|799.3|798.3|14
1720028700000|2024-07-03 17:45:00|800.5|799.5|801.4|800.4|801.5|800.5|800.4|799.4|51
1720029000000|2024-07-03 17:50:00|801.5|800.5|801.4|800.4|802|801|801.4|800.4|53
1720029300000|2024-07-03 17:55:00|801.5|800.5|801.8|800.8|801.9|800.9|801.4|800.4|19
1720029600000|2024-07-03 18:00:00|801.9|800.9|801.1|800.1|802.1|801.1|801.1|800.1|409
1720029900000|2024-07-03 18:05:00|801.3|800.3|802.6|801.6|802.6|801.6|801.1|800.1|113
1720030200000|2024-07-03 18:10:00|802.8|801.8|804|803|804.3|803.3|802.8|801.8|104
1720030500000|2024-07-03 18:15:00|804.1|803.1|804.4|803.4|804.9|803.9|803.6|802.6|60
1720030800000|2024-07-03 18:20:00|804.3|803.3|804.6|803.6|804.8|803.8|803.9|802.9|264
1720031100000|2024-07-03 18:25:00|804.8|803.8|805.3|804.3|805.5|804.5|804.4|803.4|758
1720031400000|2024-07-03 18:30:00|805.1|804.1|805.6|804.6|805.6|804.6|804.6|803.6|46
1720031700000|2024-07-03 18:35:00|805.5|804.5|805.3|804.3|806|805|805.3|804.3|91
1720032000000|2024-07-03 18:40:00|805.1|804.1|805.1|804.1|805.3|804.3|804.9|803.9|16
1720032300000|2024-07-03 18:45:00|805.3|804.3|804.6|803.6|805.3|804.3|804.6|803.6|101
1720032600000|2024-07-03 18:50:00|804.5|803.5|804.1|803.1|804.5|803.5|804.1|803.1|19
1720032900000|2024-07-03 18:55:00|804.3|803.3|804.6|803.6|804.6|803.6|804|803|19
1720033200000|2024-07-03 19:00:00|||||||||6
1720033500000|2024-07-03 19:05:00|804.4|803.4|804.3|803.3|804.4|803.4|804|803|23
1720033800000|2024-07-03 19:10:00|804.1|803.1|804.3|803.3|804.3|803.3|804|803|0
1720034100000|2024-07-03 19:15:00|804.4|803.4|804.5|803.5|804.5|803.5|804.3|803.3|2
1720034400000|2024-07-03 19:20:00|804.4|803.4|804.8|803.8|804.9|803.9|804.3|803.3|0
1720034700000|2024-07-03 19:25:00|804.6|803.6|804.8|803.8|804.9|803.9|804.6|803.6|2
1720035000000|2024-07-03 19:30:00|804.9|803.9|804.5|803.5|805|804|804.5|803.5|19
1720035300000|2024-07-03 19:35:00|804.8|803.8|803.6|802.6|804.8|803.8|803.6|802.6|18
1720035600000|2024-07-03 19:40:00|803.5|802.5|802.8|801.8|803.6|802.6|802.6|801.6|204
1720035900000|2024-07-03 19:45:00|802.9|801.9|803.3|802.3|803.4|802.4|802.9|801.9|2
1720036200000|2024-07-03 19:50:00|803.4|802.4|803.3|802.3|803.4|802.4|803.3|802.3|0
1720036500000|2024-07-03 19:55:00|803.1|802.1|803|802|803.3|802.3|802.8|801.8|21
1720036800000|2024-07-03 20:00:00|803.1|802.1|803.1|802.1|803.1|802.1|802.9|801.9|13
1720037100000|2024-07-03 20:05:00|803|802|803.1|802.1|803.3|802.3|802.9|801.9|1
1720037400000|2024-07-03 20:10:00|803.3|802.3|803.8|802.8|803.9|802.9|803.3|802.3|28
1720037700000|2024-07-03 20:15:00|803.6|802.6|803.1|802.1|803.6|802.6|803.1|802.1|12
1720038000000|2024-07-03 20:20:00|803.3|802.3|803.3|802.3|803.3|802.3|803.1|802.1|1
1720038300000|2024-07-03 20:25:00|803.1|802.1|803.3|802.3|803.3|802.3|803.1|802.1|0
1720038600000|2024-07-03 20:30:00|803.1|802.1|802.9|801.9|803.3|802.3|802.8|801.8|2
1720038900000|2024-07-03 20:35:00|802.8|801.8|803.3|802.3|803.4|802.4|802.8|801.8|3
1720039200000|2024-07-03 20:40:00|803.4|802.4|803.3|802.3|803.4|802.4|803.3|802.3|32
1720039500000|2024-07-03 20:45:00|803.4|802.4|803.1|802.1|803.4|802.4|803|802|0
1720039800000|2024-07-03 20:50:00|803|802|803|802|803.4|802.4|803|802|12
1720040100000|2024-07-03 20:55:00|802.9|801.9|802.6|801.6|803|802|802.6|801.6|53
1720040400000|2024-07-03 21:00:00|802.8|801.8|802.8|801.8|802.8|801.8|802.8|801.8|0
1720040700000|2024-07-03 21:05:00|804.1|801.1|804.1|801.1|804.1|801.1|804.1|801.1|0
1720041000000|2024-07-03 21:10:00|804.3|801.3|804.3|801.3|804.3|801.3|804.3|801.3|0
1720041300000|2024-07-03 21:15:00|802|801|801.4|800.4|803.5|801|801.3|800.3|31
1720041900000|2024-07-03 21:25:00|802.1|799.1|801|800|802.1|800|801|799.1|0
1720042200000|2024-07-03 21:30:00|800.5|799.5|802.5|799.5|802.5|799.8|800.5|799|0
1720042500000|2024-07-03 21:35:00|802.6|799.6|802.6|799.6|802.6|799.6|802.5|799.5|0
1720043700000|2024-07-03 21:55:00|802.5|799.5|802.5|799.5|802.6|799.6|802.5|799.5|0
1720051200000|2024-07-04 00:00:00|802.1|801.1|803|802|803.1|802.1|802.1|801.1|11
1720051500000|2024-07-04 00:05:00|802.8|801.8|802.9|801.9|803.1|802.1|802.8|801.8|0
1720051800000|2024-07-04 00:10:00|802.8|801.8|802.8|801.8|803|802|802.8|801.8|2
1720052100000|2024-07-04 00:15:00|802.6|801.6|802.1|801.1|802.8|801.8|802.1|801.1|8
1720052400000|2024-07-04 00:20:00|802.3|801.3|802.1|801.1|802.5|801.5|802.1|801.1|0
1720052700000|2024-07-04 00:25:00|802.3|801.3|801.9|800.9|802.3|801.3|801.8|800.8|5
1720053000000|2024-07-04 00:30:00|801.8|800.8|801.4|800.4|802|801|801.4|800.4|0
1720053300000|2024-07-04 00:35:00|801.3|800.3|801.3|800.3|801.4|800.4|801.3|800.3|0
1720053600000|2024-07-04 00:40:00|801.1|800.1|801.1|800.1|801.3|800.3|801.1|800.1|0
1720053900000|2024-07-04 00:45:00|801.3|800.3|801.3|800.3|801.3|800.3|801.3|800.3|2
1720054200000|2024-07-04 00:50:00|801.5|800.5|801.5|800.5|801.5|800.5|801.4|800.4|0
1720054500000|2024-07-04 00:55:00|801.4|800.4|801.3|800.3|801.5|800.5|801.3|800.3|0
1720054800000|2024-07-04 01:00:00|801.4|800.4|801.1|800.1|801.5|800.5|800.6|799.6|0
1720055100000|2024-07-04 01:05:00|801|800|801|800|801.1|800.1|801|800|3
1720055400000|2024-07-04 01:10:00|800.9|799.9|801|800|801|800|800.8|799.8|0
1720055700000|2024-07-04 01:15:00|800.8|799.8|801.1|800.1|801.3|800.3|800.8|799.8|0
1720056000000|2024-07-04 01:20:00|801.3|800.3|801|800|801.3|800.3|801|800|0
1720056300000|2024-07-04 01:25:00|801.3|800.3|800.9|799.9|801.3|800.3|800.8|799.8|1
1720056600000|2024-07-04 01:30:00|800.8|799.8|801.1|800.1|801.1|800.1|800.6|799.6|2
1720056900000|2024-07-04 01:35:00|801|800|800.8|799.8|801.1|800.1|800.6|799.6|32
1720057200000|2024-07-04 01:40:00|800.6|799.6|801|800|801.3|800.3|800.5|799.5|0
1720057500000|2024-07-04 01:45:00|801.1|800.1|801|800|801.1|800.1|800.9|799.9|0
1720057800000|2024-07-04 01:50:00|800.9|799.9|801|800|801.1|800.1|800.8|799.8|0
1720058100000|2024-07-04 01:55:00|801.1|800.1|800.9|799.9|801.1|800.1|800.9|799.9|0
1720058400000|2024-07-04 02:00:00|800.8|799.8|800.5|799.5|800.9|799.9|800.4|799.4|1
1720058700000|2024-07-04 02:05:00|800.4|799.4|800.3|799.3|800.4|799.4|800.1|799.1|11
1720059000000|2024-07-04 02:10:00|800.1|799.1|800.3|799.3|800.4|799.4|800.1|799.1|688
1720059300000|2024-07-04 02:15:00|800.4|799.4|800.4|799.4|800.4|799.4|800.3|799.3|1
1720059600000|2024-07-04 02:20:00|800.3|799.3|800.4|799.4|800.6|799.6|800.3|799.3|1
1720059900000|2024-07-04 02:25:00|800.3|799.3|800|799|800.4|799.4|799.9|798.9|1627
1720060200000|2024-07-04 02:30:00|799.9|798.9|799.9|798.9|800|799|799.9|798.9|3
1720060500000|2024-07-04 02:35:00|800|799|800|799|800.1|799.1|799.9|798.9|6
1720060800000|2024-07-04 02:40:00|799.9|798.9|799.9|798.9|800|799|799.6|798.6|21
1720061100000|2024-07-04 02:45:00|799.6|798.6|799.9|798.9|799.9|798.9|799.6|798.6|4
1720061400000|2024-07-04 02:50:00|799.8|798.8|799.9|798.9|800|799|799.8|798.8|2
1720062000000|2024-07-04 03:00:00|800|799|800.1|799.1|800.4|799.4|799.9|798.9|2
1720062300000|2024-07-04 03:05:00|800|799|799.8|798.8|800|799|799.8|798.8|8
1720062600000|2024-07-04 03:10:00|799.6|798.6|799.4|798.4|799.8|798.8|799.4|798.4|1
1720062900000|2024-07-04 03:15:00|799.3|798.3|799.4|798.4|799.4|798.4|799.3|798.3|0
1720063200000|2024-07-04 03:20:00|799.3|798.3|799.3|798.3|799.4|798.4|799.1|798.1|4
1720063500000|2024-07-04 03:25:00|799.4|798.4|799.4|798.4|799.5|798.5|799.3|798.3|0
1720063800000|2024-07-04 03:30:00|799.3|798.3|799.1|798.1|799.3|798.3|799.1|798.1|29
1720064100000|2024-07-04 03:35:00|799|798|798.9|797.9|799|798|798.8|797.8|85
1720064400000|2024-07-04 03:40:00|798.8|797.8|798.6|797.6|798.8|797.8|798.6|797.6|0
1720064700000|2024-07-04 03:45:00|798.5|797.5|798.5|797.5|798.5|797.5|798.5|797.5|2
1720065000000|2024-07-04 03:50:00|798.4|797.4|798.3|797.3|798.5|797.5|798.3|797.3|0
1720065300000|2024-07-04 03:55:00|798.1|797.1|798.3|797.3|798.4|797.4|798.1|797.1|0
1720065900000|2024-07-04 04:05:00|798.4|797.4|798.1|797.1|798.4|797.4|798.1|797.1|2
1720066200000|2024-07-04 04:10:00|798.3|797.3|798.4|797.4|798.4|797.4|798.1|797.1|2
1720066500000|2024-07-04 04:15:00|798.1|797.1|798.4|797.4|798.4|797.4|798.1|797.1|3
1720066800000|2024-07-04 04:20:00|798.3|797.3|798.4|797.4|798.4|797.4|798.1|797.1|2
1720067100000|2024-07-04 04:25:00|798.5|797.5|798.3|797.3|798.5|797.5|798.3|797.3|0
1720067400000|2024-07-04 04:30:00|798.4|797.4|798.5|797.5|798.5|797.5|798.4|797.4|0
1720067700000|2024-07-04 04:35:00|798.6|797.6|798.5|797.5|798.6|797.6|798.5|797.5|0
1720068000000|2024-07-04 04:40:00|798.4|797.4|798.6|797.6|798.6|797.6|798.4|797.4|1
1720068300000|2024-07-04 04:45:00|798.8|797.8|798.4|797.4|798.8|797.8|798.1|797.1|36
1720068600000|2024-07-04 04:50:00|798.3|797.3|798.3|797.3|798.3|797.3|798.3|797.3|2
1720068900000|2024-07-04 04:55:00|798.1|797.1|798.5|797.5|798.5|797.5|798.1|797.1|0
1720069200000|2024-07-04 05:00:00|798.4|797.4|798.4|797.4|798.5|797.5|798.1|797.1|55
1720069500000|2024-07-04 05:05:00|798.3|797.3|798.4|797.4|798.5|797.5|798.3|797.3|3
1720069800000|2024-07-04 05:10:00|798.3|797.3|798.4|797.4|798.6|797.6|798.3|797.3|12
1720070100000|2024-07-04 05:15:00|798.3|797.3|798.1|797.1|798.4|797.4|798.1|797.1|0
1720070400000|2024-07-04 05:20:00|798.3|797.3|798.4|797.4|798.5|797.5|798.1|797.1|14
1720070700000|2024-07-04 05:25:00|798.5|797.5|798.4|797.4|798.5|797.5|798.4|797.4|0
1720071000000|2024-07-04 05:30:00|798.3|797.3|798.1|797.1|798.4|797.4|798|797|21
1720071300000|2024-07-04 05:35:00|798|797|797.9|796.9|798|797|797.9|796.9|21
1720071600000|2024-07-04 05:40:00|797.8|796.8|797.8|796.8|797.9|796.9|797.6|796.6|8
1720071900000|2024-07-04 05:45:00|797.9|796.9|797.9|796.9|797.9|796.9|797.8|796.8|9
1720072200000|2024-07-04 05:50:00|797.8|796.8|797.9|796.9|797.9|796.9|797.8|796.8|6
1720072500000|2024-07-04 05:55:00|798|797|798|797|798.1|797.1|797.9|796.9|3
1720072800000|2024-07-04 06:00:00|798.1|797.1|798.4|797.4|798.8|797.8|798|797|16
1720073100000|2024-07-04 06:05:00|798.5|797.5|798.1|797.1|798.5|797.5|798.1|797.1|20
1720073400000|2024-07-04 06:10:00|797.9|796.9|798.1|797.1|798.1|797.1|797.9|796.9|39
1720073700000|2024-07-04 06:15:00|798|797|797.9|796.9|798|797|797.6|796.6|23
1720074000000|2024-07-04 06:20:00|797.8|796.8|797.6|796.6|797.9|796.9|797.6|796.6|40
1720074300000|2024-07-04 06:25:00|797.9|796.9|798|797|798.1|797.1|797.9|796.9|50
1720074600000|2024-07-04 06:30:00|797.9|796.9|798.1|797.1|798.1|797.1|797.9|796.9|9
1720074900000|2024-07-04 06:35:00|798|797|797.9|796.9|798.4|797.4|797.9|796.9|5
1720075200000|2024-07-04 06:40:00|797.8|796.8|797.9|796.9|798.1|797.1|797.8|796.8|17
1720075500000|2024-07-04 06:45:00|797.8|796.8|797.6|796.6|797.9|796.9|797.4|796.4|17
1720075800000|2024-07-04 06:50:00|797.5|796.5|797.9|796.9|797.9|796.9|797.4|796.4|77
1720076100000|2024-07-04 06:55:00|797.8|796.8|797.5|796.5|797.8|796.8|797.4|796.4|33
1720076400000|2024-07-04 07:00:00|797.4|796.4|797.1|796.1|798.1|797.1|796.9|795.9|144
1720076700000|2024-07-04 07:05:00|797.3|796.3|796|795|797.4|796.4|796|795|1473
1720077000000|2024-07-04 07:10:00|795.8|794.8|795.9|794.9|796|795|795.6|794.6|145
1720077300000|2024-07-04 07:15:00|795.6|794.6|795.6|794.6|795.9|794.9|795.4|794.4|99
1720077600000|2024-07-04 07:20:00|795.5|794.5|795.4|794.4|795.6|794.6|795.4|794.4|116
1720077900000|2024-07-04 07:25:00|795.5|794.5|796.3|795.3|796.4|795.4|795.4|794.4|79
1720078200000|2024-07-04 07:30:00|796.1|795.1|795.6|794.6|796.4|795.4|795.6|794.6|146
1720078500000|2024-07-04 07:35:00|795.9|794.9|795.4|794.4|795.9|794.9|795.4|794.4|155
1720078800000|2024-07-04 07:40:00|795.5|794.5|795.4|794.4|795.6|794.6|795.4|794.4|163
1720079100000|2024-07-04 07:45:00|795.5|794.5|795.1|794.1|796.3|795.3|794.9|793.9|63
1720079400000|2024-07-04 07:50:00|794.9|793.9|794.3|793.3|795.1|794.1|794.3|793.3|264
1720079700000|2024-07-04 07:55:00|794.4|793.4|793.9|792.9|794.4|793.4|793.9|792.9|111
1720080000000|2024-07-04 08:00:00|794|793|794.1|793.1|794.4|793.4|793.9|792.9|844
1720080300000|2024-07-04 08:05:00|794.3|793.3|794.4|793.4|795.1|794.1|794|793|55
1720080600000|2024-07-04 08:10:00|794.3|793.3|794.9|793.9|795.1|794.1|794.3|793.3|1518
1720080900000|2024-07-04 08:15:00|795|794|795.6|794.6|795.8|794.8|794.6|793.6|189
1720081200000|2024-07-04 08:20:00|795.8|794.8|794.9|793.9|795.9|794.9|794.5|793.5|134
1720081500000|2024-07-04 08:25:00|795|794|795.1|794.1|795.1|794.1|794.4|793.4|161
1720081800000|2024-07-04 08:30:00|795.3|794.3|795.9|794.9|796.1|795.1|795|794|189
1720082100000|2024-07-04 08:35:00|796|795|796.8|795.8|796.9|795.9|795.5|794.5|1658
1720082400000|2024-07-04 08:40:00|796.6|795.6|798.4|797.4|798.4|797.4|796.6|795.6|170
1720082700000|2024-07-04 08:45:00|798.1|797.1|799.1|798.1|799.4|798.4|798.1|797.1|625
1720083000000|2024-07-04 08:50:00|799.4|798.4|800.1|799.1|800.1|799.1|799|798|80
1720083300000|2024-07-04 08:55:00|800|799|799.9|798.9|800.8|799.8|799.8|798.8|381
1720083600000|2024-07-04 09:00:00|799.8|798.8|799.4|798.4|799.9|798.9|799.1|798.1|342
1720083900000|2024-07-04 09:05:00|799.1|798.1|798.8|797.8|799.3|798.3|798.3|797.3|186
1720084200000|2024-07-04 09:10:00|798.9|797.9|799.1|798.1|799.4|798.4|798.9|797.9|88
1720084500000|2024-07-04 09:15:00|799.3|798.3|799.3|798.3|799.5|798.5|799.1|798.1|113
1720084800000|2024-07-04 09:20:00|799.1|798.1|798.9|797.9|799.4|798.4|798.9|797.9|118
1720085100000|2024-07-04 09:25:00|799|798|799.6|798.6|799.6|798.6|798.9|797.9|103
1720085400000|2024-07-04 09:30:00|799.5|798.5|799.6|798.6|799.6|798.6|799.3|798.3|23
1720085700000|2024-07-04 09:35:00|799.4|798.4|799.1|798.1|799.6|798.6|798.9|797.9|26
1720086000000|2024-07-04 09:40:00|799.4|798.4|799.8|798.8|799.8|798.8|799.4|798.4|53
1720086300000|2024-07-04 09:45:00|799.9|798.9|800.1|799.1|800.3|799.3|799.8|798.8|70
1720086600000|2024-07-04 09:50:00|799.9|798.9|800.1|799.1|800.1|799.1|799.9|798.9|11
1720086900000|2024-07-04 09:55:00|799.9|798.9|799.4|798.4|800|799|799.1|798.1|338
1720087200000|2024-07-04 10:00:00|799.5|798.5|799.4|798.4|799.9|798.9|799.4|798.4|49
1720087500000|2024-07-04 10:05:00|799.6|798.6|799.1|798.1|799.9|798.9|799.1|798.1|79
1720087800000|2024-07-04 10:10:00|799.3|798.3|798.9|797.9|799.4|798.4|798.5|797.5|213
1720088100000|2024-07-04 10:15:00|798.8|797.8|799.4|798.4|799.4|798.4|798.8|797.8|628
1720088400000|2024-07-04 10:20:00|799.3|798.3|799.4|798.4|799.6|798.6|799.3|798.3|11
1720088700000|2024-07-04 10:25:00|799.5|798.5|799.1|798.1|799.5|798.5|799.1|798.1|533
1720089000000|2024-07-04 10:30:00|799.3|798.3|799.1|798.1|799.4|798.4|798.9|797.9|189
1720089300000|2024-07-04 10:35:00|799.3|798.3|799.9|798.9|800.1|799.1|799.1|798.1|22
1720089600000|2024-07-04 10:40:00|799.6|798.6|799.8|798.8|799.9|798.9|799.4|798.4|40
1720089900000|2024-07-04 10:45:00|799.9|798.9|799.9|798.9|799.9|798.9|799.6|798.6|2
1720090200000|2024-07-04 10:50:00|800|799|800.4|799.4|800.4|799.4|799.9|798.9|54
1720090500000|2024-07-04 10:55:00|800.3|799.3|800.4|799.4|800.4|799.4|800.1|799.1|54
1720090800000|2024-07-04 11:00:00|800.3|799.3|800.4|799.4|800.4|799.4|800.1|799.1|114
1720091100000|2024-07-04 11:05:00|800.1|799.1|800|799|800.4|799.4|799.9|798.9|67
1720091400000|2024-07-04 11:10:00|799.9|798.9|798.3|797.3|800.1|799.1|798.1|797.1|190
1720091700000|2024-07-04 11:15:00|798.4|797.4|798.4|797.4|798.5|797.5|797.9|796.9|104
1720092000000|2024-07-04 11:20:00|798.5|797.5|797.5|796.5|798.6|797.6|797.1|796.1|33
1720092300000|2024-07-04 11:25:00|797.6|796.6|797.5|796.5|797.8|796.8|797.1|796.1|32
1720092600000|2024-07-04 11:30:00|797.4|796.4|797.6|796.6|797.9|796.9|797.4|796.4|15
1720092900000|2024-07-04 11:35:00|797.9|796.9|797.6|796.6|797.9|796.9|797.6|796.6|50
1720093200000|2024-07-04 11:40:00|797.9|796.9|797.6|796.6|797.9|796.9|797.6|796.6|85
1720093500000|2024-07-04 11:45:00|797.9|796.9|797.9|796.9|797.9|796.9|797.6|796.6|8
1720093800000|2024-07-04 11:50:00|798|797|798.1|797.1|798.1|797.1|797.8|796.8|12
1720094100000|2024-07-04 11:55:00|798|797|798.6|797.6|798.8|797.8|797.9|796.9|1
1720094400000|2024-07-04 12:00:00|798.9|797.9|798.9|797.9|799|798|798.1|797.1|48
1720094700000|2024-07-04 12:05:00|799.1|798.1|798.8|797.8|799.4|798.4|798.8|797.8|26
1720095000000|2024-07-04 12:10:00|798.6|797.6|798.6|797.6|798.9|797.9|798.6|797.6|6
1720095300000|2024-07-04 12:15:00|798.8|797.8|798.1|797.1|798.9|797.9|798.1|797.1|74
1720095600000|2024-07-04 12:20:00|798.4|797.4|798.4|797.4|798.4|797.4|798.4|797.4|145
1720095900000|2024-07-04 12:25:00|798.5|797.5|798.6|797.6|798.6|797.6|798.4|797.4|25
1720096200000|2024-07-04 12:30:00|798.5|797.5|798.3|797.3|798.6|797.6|798.1|797.1|13
1720096500000|2024-07-04 12:35:00|798.4|797.4|798.6|797.6|798.9|797.9|798.3|797.3|27
1720096800000|2024-07-04 12:40:00|798.5|797.5|798.3|797.3|798.6|797.6|798.1|797.1|12
1720097100000|2024-07-04 12:45:00|798.4|797.4|798.4|797.4|798.6|797.6|797.9|796.9|18
1720097400000|2024-07-04 12:50:00|798.5|797.5|799.4|798.4|799.4|798.4|798.4|797.4|136
1720097700000|2024-07-04 12:55:00|799.3|798.3|798.6|797.6|799.3|798.3|798.6|797.6|84
1720098000000|2024-07-04 13:00:00|798.4|797.4|798.9|797.9|799.4|798.4|797.8|796.8|98
1720098300000|2024-07-04 13:05:00|798.8|797.8|799.6|798.6|799.9|798.9|798.8|797.8|24
1720098600000|2024-07-04 13:10:00|799.5|798.5|800.1|799.1|800.9|799.9|799.5|798.5|95
1720098900000|2024-07-04 13:15:00|799.9|798.9|799.6|798.6|799.9|798.9|799.1|798.1|45
1720099200000|2024-07-04 13:20:00|799.9|798.9|800.1|799.1|800.1|799.1|799.1|798.1|44
1720099500000|2024-07-04 13:25:00|800|799|800.3|799.3|800.3|799.3|799.9|798.9|13
1720099800000|2024-07-04 13:30:00|800.1|799.1|800.4|799.4|800.6|799.6|800|799|3
1720100100000|2024-07-04 13:35:00|800.3|799.3|800.4|799.4|800.6|799.6|800|799|29
1720100400000|2024-07-04 13:40:00|800.5|799.5|800.6|799.6|801.1|800.1|800.1|799.1|44
1720100700000|2024-07-04 13:45:00|800.8|799.8|801.3|800.3|801.3|800.3|799.9|798.9|94
1720101000000|2024-07-04 13:50:00|801.1|800.1|801.9|800.9|801.9|800.9|801.1|800.1|52
1720101300000|2024-07-04 13:55:00|802|801|802.1|801.1|802.1|801.1|801.8|800.8|12
1720101600000|2024-07-04 14:00:00|802.3|801.3|802.4|801.4|802.6|801.6|802|801|50
1720101900000|2024-07-04 14:05:00|802.3|801.3|801.9|800.9|802.4|801.4|801.6|800.6|23
1720102200000|2024-07-04 14:10:00|801.8|800.8|801.6|800.6|802.1|801.1|801.6|800.6|43
1720102500000|2024-07-04 14:15:00|801.4|800.4|801.6|800.6|801.9|800.9|800.8|799.8|38
1720102800000|2024-07-04 14:20:00|801.9|800.9|802.6|801.6|802.9|801.9|801.6|800.6|27
1720103100000|2024-07-04 14:25:00|802.9|801.9|802.6|801.6|802.9|801.9|802.6|801.6|17
1720103400000|2024-07-04 14:30:00|802.8|801.8|802.1|801.1|802.8|801.8|802|801|170
1720103700000|2024-07-04 14:35:00|801.9|800.9|802.4|801.4|802.4|801.4|801.4|800.4|111
1720104000000|2024-07-04 14:40:00|802.6|801.6|802.6|801.6|802.9|801.9|802.1|801.1|115
1720104300000|2024-07-04 14:45:00|802.8|801.8|803.6|802.6|803.9|802.9|802.6|801.6|152
1720104600000|2024-07-04 14:50:00|803.8|802.8|803.1|802.1|804.3|803.3|803.1|802.1|97
1720104900000|2024-07-04 14:55:00|803|802|802.6|801.6|803.6|802.6|802.3|801.3|89
1720105200000|2024-07-04 15:00:00|802.5|801.5|801.4|800.4|802.6|801.6|801.1|800.1|138
1720105500000|2024-07-04 15:05:00|801.3|800.3|802.6|801.6|803.1|802.1|801.3|800.3|1272
1720105800000|2024-07-04 15:10:00|802.5|801.5|802.9|801.9|803.1|802.1|802.1|801.1|71
1720106100000|2024-07-04 15:15:00|802.6|801.6|802.6|801.6|803.1|802.1|802.6|801.6|84
1720106400000|2024-07-04 15:20:00|802.4|801.4|802.4|801.4|802.6|801.6|801.6|800.6|4163
1720106700000|2024-07-04 15:25:00|802.1|801.1|803.1|802.1|803.6|802.6|801.5|800.5|1510
1720107000000|2024-07-04 15:30:00|802.9|801.9|802.4|801.4|803.4|802.4|802.1|801.1|282
1720107300000|2024-07-04 15:35:00|802.3|801.3|803.1|802.1|803.1|802.1|802.3|801.3|104
1720107600000|2024-07-04 15:40:00|803.3|802.3|803.1|802.1|803.6|802.6|802.6|801.6|38
1720107900000|2024-07-04 15:45:00|803.4|802.4|802.9|801.9|803.5|802.5|802.8|801.8|13
1720108200000|2024-07-04 15:50:00|802.8|801.8|802.9|801.9|803.1|802.1|802.6|801.6|10
1720108500000|2024-07-04 15:55:00|802.8|801.8|802.9|801.9|802.9|801.9|802.5|801.5|69
1720108800000|2024-07-04 16:00:00|803|802|802.9|801.9|803.1|802.1|802.9|801.9|68
1720109100000|2024-07-04 16:05:00|803|802|802.3|801.3|803|802|801.9|800.9|10
1720109400000|2024-07-04 16:10:00|802.4|801.4|801.6|800.6|802.4|801.4|801.5|800.5|2
1720109700000|2024-07-04 16:15:00|801.5|800.5|801.9|800.9|801.9|800.9|801.4|800.4|21
1720110000000|2024-07-04 16:20:00|801.8|800.8|802.5|801.5|802.6|801.6|801.8|800.8|25
1720110300000|2024-07-04 16:25:00|802.6|801.6|803.1|802.1|803.1|802.1|802.6|801.6|29
1720110600000|2024-07-04 16:30:00|803|802|803.4|802.4|803.4|802.4|803|802|409
1720110900000|2024-07-04 16:35:00|803.8|802.8|803.5|802.5|803.9|802.9|803.4|802.4|1187
1720111200000|2024-07-04 16:40:00|803.6|802.6|803.6|802.6|803.6|802.6|802.9|801.9|536
1720111500000|2024-07-04 16:45:00|803.5|802.5|803.1|802.1|803.6|802.6|802.6|801.6|17
1720111800000|2024-07-04 16:50:00|803|802|803.1|802.1|803.6|802.6|802.9|801.9|362
1720112100000|2024-07-04 16:55:00|803.3|802.3|802.8|801.8|803.5|802.5|802.6|801.6|416
1720112400000|2024-07-04 17:00:00|802.6|801.6|803.3|802.3|803.4|802.4|802.4|801.4|92
1720112700000|2024-07-04 17:05:00|803.4|802.4|803.9|802.9|804|803|803.3|802.3|208
1720113000000|2024-07-04 17:10:00|804|803|803.6|802.6|804|803|803.5|802.5|164
1720113300000|2024-07-04 17:15:00|803.5|802.5|803.6|802.6|803.8|802.8|803.3|802.3|253
1720113600000|2024-07-04 17:20:00|803.4|802.4|803.8|802.8|803.9|802.9|803.3|802.3|11
1720113900000|2024-07-04 17:25:00|803.9|802.9|803.5|802.5|803.9|802.9|803.4|802.4|140
1720137600000|2024-07-05 00:00:00|804.1|801.1|802.8|801.8|804.1|801.8|802.5|801.1|2
1720137900000|2024-07-05 00:05:00|802.6|801.6|802.6|801.6|802.8|801.8|802.3|801.3|6
1720138200000|2024-07-05 00:10:00|802.5|801.5|803|802|803|802|802.5|801.5|1
1720138500000|2024-07-05 00:15:00|803.1|802.1|802.6|801.6|803.1|802.1|802.4|801.4|0
1720138800000|2024-07-05 00:20:00|802.5|801.5|802.6|801.6|802.8|801.8|802.5|801.5|0
1720139100000|2024-07-05 00:25:00|802.5|801.5|802.6|801.6|802.8|801.8|802.5|801.5|0
1720139400000|2024-07-05 00:30:00|802.8|801.8|802.5|801.5|803|802|802.4|801.4|5
1720139700000|2024-07-05 00:35:00|802.6|801.6|802.5|801.5|802.6|801.6|802.4|801.4|0
1720140000000|2024-07-05 00:40:00|802.6|801.6|802|801|802.6|801.6|802|801|1
1720140300000|2024-07-05 00:45:00|802.1|801.1|802.1|801.1|802.1|801.1|802|801|0
1720140600000|2024-07-05 00:50:00|802.4|801.4|802.4|801.4|802.5|801.5|802.4|801.4|2
1720140900000|2024-07-05 00:55:00|802.3|801.3|802.3|801.3|802.4|801.4|802.3|801.3|0
1720141200000|2024-07-05 01:00:00|802.1|801.1|802.8|801.8|802.9|801.9|802.1|801.1|7
1720141500000|2024-07-05 01:05:00|802.9|801.9|803|802|803.5|802.5|802.9|801.9|28
1720141800000|2024-07-05 01:10:00|803.1|802.1|803|802|803.3|802.3|803|802|0
1720142100000|2024-07-05 01:15:00|803.1|802.1|803|802|803.3|802.3|803|802|1
1720142400000|2024-07-05 01:20:00|802.9|801.9|803.1|802.1|803.1|802.1|802.8|801.8|0
1720142700000|2024-07-05 01:25:00|803|802|802.8|801.8|803|802|802.8|801.8|0
1720143000000|2024-07-05 01:30:00|802.9|801.9|802.8|801.8|803|802|802.4|801.4|0
1720143300000|2024-07-05 01:35:00|802.5|801.5|802.8|801.8|802.8|801.8|802.4|801.4|0
1720143600000|2024-07-05 01:40:00|802.6|801.6|802.8|801.8|802.8|801.8|802.5|801.5|0
1720143900000|2024-07-05 01:45:00|802.6|801.6|802.3|801.3|802.8|801.8|802.1|801.1|0
1720144200000|2024-07-05 01:50:00|802.4|801.4|802.1|801.1|802.5|801.5|802.1|801.1|0
1720144500000|2024-07-05 01:55:00|802|801|802|801|802|801|801.9|800.9|0
1720144800000|2024-07-05 02:00:00|801.9|800.9|801.6|800.6|802|801|801.5|800.5|0
1720145100000|2024-07-05 02:05:00|801.5|800.5|801.3|800.3|801.5|800.5|801.1|800.1|0
1720145400000|2024-07-05 02:10:00|801.1|800.1|800.8|799.8|801.1|800.1|800.3|799.3|2
1720145700000|2024-07-05 02:15:00|800.6|799.6|800|799|800.8|799.8|800|799|0
1720146000000|2024-07-05 02:20:00|800.1|799.1|800.3|799.3|800.3|799.3|800|799|0
1720146300000|2024-07-05 02:25:00|800.1|799.1|800.3|799.3|800.3|799.3|800.1|799.1|91
1720146600000|2024-07-05 02:30:00|800.1|799.1|800.1|799.1|800.4|799.4|800.1|799.1|0
1720146900000|2024-07-05 02:35:00|800.3|799.3|800.3|799.3|800.3|799.3|800|799|2
1720147200000|2024-07-05 02:40:00|800.1|799.1|800.6|799.6|800.8|799.8|800.1|799.1|0
1720147500000|2024-07-05 02:45:00|800.5|799.5|800.4|799.4|800.8|799.8|800.3|799.3|0
1720147800000|2024-07-05 02:50:00|800.3|799.3|800.3|799.3|800.4|799.4|800.3|799.3|0
1720148100000|2024-07-05 02:55:00|800.4|799.4|800.3|799.3|800.4|799.4|800.1|799.1|0
1720148400000|2024-07-05 03:00:00|800.1|799.1|800.5|799.5|800.5|799.5|800|799|1
1720148700000|2024-07-05 03:05:00|800.4|799.4|799.3|798.3|800.5|799.5|799.3|798.3|53
1720149000000|2024-07-05 03:10:00|799.4|798.4|799|798|799.4|798.4|798.8|797.8|1
1720149300000|2024-07-05 03:15:00|799.3|798.3|799.3|798.3|799.3|798.3|799|798|0
1720149600000|2024-07-05 03:20:00|799.4|798.4|799.6|798.6|799.8|798.8|799.4|798.4|1
1720149900000|2024-07-05 03:25:00|799.5|798.5|799.5|798.5|799.8|798.8|799.4|798.4|0
1720150200000|2024-07-05 03:30:00|799.4|798.4|799.3|798.3|799.5|798.5|799.3|798.3|0
1720150500000|2024-07-05 03:35:00|799.4|798.4|799.4|798.4|799.4|798.4|799.3|798.3|0
1720150800000|2024-07-05 03:40:00|799.3|798.3|799.3|798.3|799.4|798.4|799.3|798.3|0
1720151400000|2024-07-05 03:50:00|799.4|798.4|799.3|798.3|799.4|798.4|799.3|798.3|0
1720151700000|2024-07-05 03:55:00|799.4|798.4|799.5|798.5|799.5|798.5|799.4|798.4|0
1720152000000|2024-07-05 04:00:00|799.3|798.3|799.3|798.3|799.3|798.3|799.3|798.3|0
1720152300000|2024-07-05 04:05:00|799.4|798.4|799.9|798.9|800|799|799.4|798.4|0
1720152600000|2024-07-05 04:10:00|800|799|799.9|798.9|800|799|799.5|798.5|5
1720152900000|2024-07-05 04:15:00|799.8|798.8|800.3|799.3|800.3|799.3|799.8|798.8|7
1720153200000|2024-07-05 04:20:00|800.4|799.4|800.4|799.4|800.4|799.4|800.3|799.3|2
1720153500000|2024-07-05 04:25:00|800.3|799.3|800.4|799.4|800.4|799.4|800.3|799.3|0
1720153800000|2024-07-05 04:30:00|800.3|799.3|800.3|799.3|800.3|799.3|800.3|799.3|0
1720154100000|2024-07-05 04:35:00|800.1|799.1|800|799|800.3|799.3|800|799|0
1720154400000|2024-07-05 04:40:00|799.9|798.9|800|799|800|799|799.9|798.9|0
1720154700000|2024-07-05 04:45:00|799.9|798.9|799.8|798.8|800|799|799.6|798.6|0
1720155000000|2024-07-05 04:50:00|799.9|798.9|799.8|798.8|800|799|799.8|798.8|1
1720155300000|2024-07-05 04:55:00|799.9|798.9|799.8|798.8|799.9|798.9|799.6|798.6|0
1720155600000|2024-07-05 05:00:00|799.6|798.6|799.6|798.6|799.8|798.8|799.5|798.5|0
1720155900000|2024-07-05 05:05:00|799.5|798.5|799.8|798.8|799.9|798.9|799.4|798.4|10
1720156200000|2024-07-05 05:10:00|799.6|798.6|799.5|798.5|799.9|798.9|799.4|798.4|0
1720156500000|2024-07-05 05:15:00|799.4|798.4|799.4|798.4|799.6|798.6|799.3|798.3|0
1720156800000|2024-07-05 05:20:00|799.5|798.5|799.4|798.4|799.5|798.5|799.3|798.3|1
1720157400000|2024-07-05 05:30:00|799.5|798.5|799.3|798.3|799.6|798.6|799.1|798.1|12
1720157700000|2024-07-05 05:35:00|799.1|798.1|799.4|798.4|799.5|798.5|798.9|797.9|3
1720158000000|2024-07-05 05:40:00|799.1|798.1|799.1|798.1|799.3|798.3|799.1|798.1|10
1720158300000|2024-07-05 05:45:00|799.3|798.3|799.3|798.3|799.4|798.4|799.1|798.1|4
1720158600000|2024-07-05 05:50:00|799.4|798.4|799.4|798.4|799.4|798.4|799.1|798.1|1
1720158900000|2024-07-05 05:55:00|799.1|798.1|799.3|798.3|799.4|798.4|799.1|798.1|4
1720159200000|2024-07-05 06:00:00|799.4|798.4|799.9|798.9|799.9|798.9|799.3|798.3|2
1720159500000|2024-07-05 06:05:00|799.6|798.6|799.9|798.9|799.9|798.9|799.4|798.4|5
1720159800000|2024-07-05 06:10:00|799.6|798.6|799.1|798.1|799.6|798.6|799.1|798.1|17
1720160100000|2024-07-05 06:15:00|799|798|798.9|797.9|799.1|798.1|798.9|797.9|72
1720160400000|2024-07-05 06:20:00|799.1|798.1|799.3|798.3|799.4|798.4|799.1|798.1|8
1720160700000|2024-07-05 06:25:00|799.1|798.1|798.6|797.6|799.1|798.1|798.1|797.1|1405
1720161000000|2024-07-05 06:30:00|798.8|797.8|799|798|799|798|798.5|797.5|8
1720161300000|2024-07-05 06:35:00|799.1|798.1|799.1|798.1|799.6|798.6|799|798|4
1720161600000|2024-07-05 06:40:00|799.3|798.3|798.6|797.6|799.4|798.4|798.3|797.3|19
1720161900000|2024-07-05 06:45:00|798.8|797.8|798.6|797.6|798.9|797.9|798.6|797.6|4
1720162200000|2024-07-05 06:50:00|798.8|797.8|799|798|799.1|798.1|798.5|797.5|13
1720162500000|2024-07-05 06:55:00|799.1|798.1|798.9|797.9|799.3|798.3|798.4|797.4|85
1720162800000|2024-07-05 07:00:00|799|798|800.3|799.3|800.4|799.4|798.8|797.8|421
1720163100000|2024-07-05 07:05:00|800.1|799.1|800.6|799.6|800.8|799.8|800.1|799.1|48
1720163400000|2024-07-05 07:10:00|800.9|799.9|801.5|800.5|801.6|800.6|800.6|799.6|34
1720163700000|2024-07-05 07:15:00|801.6|800.6|801.6|800.6|801.9|800.9|801.1|800.1|17
1720164000000|2024-07-05 07:20:00|801.8|800.8|802.4|801.4|802.4|801.4|801.8|800.8|18
1720164300000|2024-07-05 07:25:00|802.3|801.3|802.1|801.1|802.4|801.4|801.6|800.6|21
1720164600000|2024-07-05 07:30:00|802.3|801.3|802.6|801.6|802.9|801.9|802.1|801.1|46
1720164900000|2024-07-05 07:35:00|802.4|801.4|802.9|801.9|802.9|801.9|802.4|801.4|1039
1720165200000|2024-07-05 07:40:00|803.4|802.4|804.6|803.6|804.9|803.9|803.4|802.4|317
1720165500000|2024-07-05 07:45:00|804.9|803.9|804.4|803.4|805.1|804.1|804|803|63
1720165800000|2024-07-05 07:50:00|804.3|803.3|803.1|802.1|804.4|803.4|803.1|802.1|73
1720166100000|2024-07-05 07:55:00|803.3|802.3|804.3|803.3|804.4|803.4|803.1|802.1|109
1720166400000|2024-07-05 08:00:00|804.1|803.1|803.8|802.8|804.3|803.3|803.5|802.5|160
1720166700000|2024-07-05 08:05:00|803.9|802.9|803.6|802.6|804.4|803.4|803.4|802.4|191
1720167000000|2024-07-05 08:10:00|803.5|802.5|802.9|801.9|803.6|802.6|802.6|801.6|227
1720167300000|2024-07-05 08:15:00|803|802|803.3|802.3|803.6|802.6|802.6|801.6|332
1720167600000|2024-07-05 08:20:00|803.1|802.1|802.6|801.6|803.3|802.3|802.6|801.6|133
1720167900000|2024-07-05 08:25:00|803|802|802.6|801.6|803.4|802.4|802.6|801.6|148
1720168200000|2024-07-05 08:30:00|802.8|801.8|803.1|802.1|803.5|802.5|802.8|801.8|50
1720168500000|2024-07-05 08:35:00|803.4|802.4|801.1|800.1|803.4|802.4|801.1|800.1|618
1720168800000|2024-07-05 08:40:00|801.3|800.3|801.4|800.4|802.4|801.4|801.1|800.1|134
1720169100000|2024-07-05 08:45:00|801.6|800.6|801.1|800.1|802|801|801|800|549
1720169400000|2024-07-05 08:50:00|801.3|800.3|801.1|800.1|801.4|800.4|800.9|799.9|2
1720169700000|2024-07-05 08:55:00|801|800|799.6|798.6|801.1|800.1|799.6|798.6|38
1720170000000|2024-07-05 09:00:00|799.9|798.9|799.6|798.6|800.1|799.1|799.4|798.4|611
1720170300000|2024-07-05 09:05:00|799.5|798.5|799.5|798.5|800.1|799.1|799.4|798.4|183
1720170600000|2024-07-05 09:10:00|799.6|798.6|799.6|798.6|799.6|798.6|799.1|798.1|1880
1720170900000|2024-07-05 09:15:00|799.5|798.5|798.9|797.9|799.6|798.6|798.6|797.6|254
1720171200000|2024-07-05 09:20:00|799.1|798.1|799.1|798.1|799.4|798.4|798.9|797.9|5
1720171500000|2024-07-05 09:25:00|799.3|798.3|799.3|798.3|799.6|798.6|799.1|798.1|17
1720171800000|2024-07-05 09:30:00|799.1|798.1|798.6|797.6|799.4|798.4|798.4|797.4|212
1720172100000|2024-07-05 09:35:00|798.5|797.5|798.9|797.9|799.1|798.1|798.5|797.5|84
1720172400000|2024-07-05 09:40:00|798.8|797.8|798.8|797.8|798.9|797.9|798.4|797.4|79
1720172700000|2024-07-05 09:45:00|798.9|797.9|799.6|798.6|799.9|798.9|798.8|797.8|98
1720173000000|2024-07-05 09:50:00|799.4|798.4|798.9|797.9|799.4|798.4|798.9|797.9|115
1720173300000|2024-07-05 09:55:00|798.8|797.8|798.6|797.6|798.9|797.9|798.1|797.1|69
1720173600000|2024-07-05 10:00:00|798.8|797.8|799.1|798.1|799.4|798.4|798.6|797.6|150
1720173900000|2024-07-05 10:05:00|799.3|798.3|799.9|798.9|799.9|798.9|799.1|798.1|562
1720174200000|2024-07-05 10:10:00|799.6|798.6|799.4|798.4|799.6|798.6|799.4|798.4|36
1720174500000|2024-07-05 10:15:00|799.5|798.5|799.1|798.1|799.8|798.8|798.9|797.9|23
1720174800000|2024-07-05 10:20:00|798.9|797.9|798.9|797.9|799.3|798.3|798.9|797.9|57
1720175100000|2024-07-05 10:25:00|798.6|797.6|799.1|798.1|799.1|798.1|798.6|797.6|127
1720175400000|2024-07-05 10:30:00|799.3|798.3|799.1|798.1|799.6|798.6|799.1|798.1|44
1720175700000|2024-07-05 10:35:00|799.3|798.3|799.1|798.1|799.4|798.4|798.9|797.9|12
1720176000000|2024-07-05 10:40:00|799|798|799.6|798.6|799.9|798.9|799|798|11
1720176300000|2024-07-05 10:45:00|799.5|798.5|799.1|798.1|799.6|798.6|798.8|797.8|41
1720176600000|2024-07-05 10:50:00|798.9|797.9|798.9|797.9|799.1|798.1|798.9|797.9|22
1720176900000|2024-07-05 10:55:00|799|798|798.4|797.4|799.1|798.1|798|797|951
1720177200000|2024-07-05 11:00:00|798.3|797.3|798.6|797.6|798.6|797.6|797.9|796.9|34
1720177500000|2024-07-05 11:05:00|798.4|797.4|798.4|797.4|798.5|797.5|798.4|797.4|6
1720177800000|2024-07-05 11:10:00|798.5|797.5|799.4|798.4|799.9|798.9|798.4|797.4|749
1720178100000|2024-07-05 11:15:00|799.3|798.3|799.9|798.9|799.9|798.9|799.1|798.1|71
1720178400000|2024-07-05 11:20:00|799.6|798.6|799.6|798.6|799.6|798.6|799.1|798.1|32
1720178700000|2024-07-05 11:25:00|799.5|798.5|800.1|799.1|800.1|799.1|799.5|798.5|18
1720179000000|2024-07-05 11:30:00|800|799|799.9|798.9|800.1|799.1|799.5|798.5|20
1720179300000|2024-07-05 11:35:00|799.8|798.8|799.3|798.3|799.9|798.9|799.1|798.1|75
1720179600000|2024-07-05 11:40:00|799.4|798.4|800.1|799.1|800.1|799.1|799|798|41
1720179900000|2024-07-05 11:45:00|800|799|800.8|799.8|800.9|799.9|799.8|798.8|24
1720180200000|2024-07-05 11:50:00|800.6|799.6|801|800|801.1|800.1|800.6|799.6|454
1720180500000|2024-07-05 11:55:00|800.9|799.9|801.4|800.4|801.4|800.4|800.9|799.9|12
1720180800000|2024-07-05 12:00:00|801.5|800.5|800.4|799.4|801.6|800.6|800.4|799.4|129
1720181100000|2024-07-05 12:05:00|800.1|799.1|800.4|799.4|800.4|799.4|799.8|798.8|87
1720181400000|2024-07-05 12:10:00|800.3|799.3|800.6|799.6|800.8|799.8|800|799|15
1720181700000|2024-07-05 12:15:00|800.4|799.4|801|800|801.4|800.4|800.4|799.4|10
1720182000000|2024-07-05 12:20:00|800.9|799.9|802.1|801.1|802.1|801.1|800.9|799.9|133
1720182300000|2024-07-05 12:25:00|802.3|801.3|801.9|800.9|802.3|801.3|801.8|800.8|87
1720182600000|2024-07-05 12:30:00|801.8|800.8|803.4|802.4|803.6|802.6|801.8|800.8|325
1720182900000|2024-07-05 12:35:00|803.3|802.3|803.1|802.1|803.9|802.9|802.9|801.9|14
1720183200000|2024-07-05 12:40:00|802.9|801.9|803.9|802.9|804|803|802.6|801.6|73
1720183500000|2024-07-05 12:45:00|803.8|802.8|803.9|802.9|804.4|803.4|803.1|802.1|171
1720183800000|2024-07-05 12:50:00|803.8|802.8|804.3|803.3|804.9|803.9|803.8|802.8|60
1720184100000|2024-07-05 12:55:00|804.4|803.4|805.4|804.4|806.1|805.1|804.3|803.3|2974
1720184400000|2024-07-05 13:00:00|805.5|804.5|805.6|804.6|806.1|805.1|804.8|803.8|83
1720184700000|2024-07-05 13:05:00|805.5|804.5|805.4|804.4|806.3|805.3|805.1|804.1|69
1720185000000|2024-07-05 13:10:00|805.5|804.5|805.4|804.4|806|805|805.1|804.1|98
1720185300000|2024-07-05 13:15:00|805.6|804.6|805.4|804.4|806.6|805.6|805.1|804.1|126
1720185600000|2024-07-05 13:20:00|805.3|804.3|803.6|802.6|805.3|804.3|803.4|802.4|76
1720185900000|2024-07-05 13:25:00|803.5|802.5|804.3|803.3|804.6|803.6|803.4|802.4|41
1720186200000|2024-07-05 13:30:00|804.1|803.1|803.3|802.3|804.1|803.1|802.8|801.8|105
1720186500000|2024-07-05 13:35:00|803.1|802.1|803.1|802.1|803.6|802.6|802.4|801.4|70
1720186800000|2024-07-05 13:40:00|803.3|802.3|804.6|803.6|805.1|804.1|802.9|801.9|23
1720187100000|2024-07-05 13:45:00|804.5|803.5|802.9|801.9|804.6|803.6|802.6|801.6|51
1720187400000|2024-07-05 13:50:00|802.4|801.4|803.6|802.6|803.8|802.8|802.1|801.1|29
1720187700000|2024-07-05 13:55:00|803.5|802.5|804.4|803.4|804.9|803.9|803.1|802.1|38
1720188000000|2024-07-05 14:00:00|804.1|803.1|802.8|801.8|804.6|803.6|802.8|801.8|129
1720188300000|2024-07-05 14:05:00|802.6|801.6|801.6|800.6|802.9|801.9|801.6|800.6|109
1720188600000|2024-07-05 14:10:00|801.5|800.5|801.4|800.4|801.9|800.9|800.6|799.6|146
1720188900000|2024-07-05 14:15:00|801.3|800.3|800.4|799.4|801.9|800.9|800.4|799.4|465
1720189200000|2024-07-05 14:20:00|800.5|799.5|800.1|799.1|801|800|799.4|798.4|186
1720189500000|2024-07-05 14:25:00|799.9|798.9|801.4|800.4|801.8|800.8|799.9|798.9|167
1720189800000|2024-07-05 14:30:00|801.6|800.6|800.9|799.9|801.9|800.9|800.9|799.9|180
1720190100000|2024-07-05 14:35:00|800.6|799.6|801.9|800.9|802.1|801.1|800.6|799.6|180
1720190400000|2024-07-05 14:40:00|801.6|800.6|803|802|803.3|802.3|800.9|799.9|145
1720190700000|2024-07-05 14:45:00|803.1|802.1|804.4|803.4|804.6|803.6|802.9|801.9|175
1720191000000|2024-07-05 14:50:00|804.3|803.3|806.9|805.9|807.3|806.3|804.3|803.3|1724
1720191300000|2024-07-05 14:55:00|807|806|806.4|805.4|807.4|806.4|805.6|804.6|200
1720191600000|2024-07-05 15:00:00|806.6|805.6|806.4|805.4|807.4|806.4|806.3|805.3|120
1720191900000|2024-07-05 15:05:00|806.5|805.5|807.4|806.4|807.9|806.9|805.6|804.6|200
1720192200000|2024-07-05 15:10:00|807.6|806.6|807.8|806.8|808.3|807.3|807|806|148
1720192500000|2024-07-05 15:15:00|807.6|806.6|808.1|807.1|808.4|807.4|807.6|806.6|124
1720192800000|2024-07-05 15:20:00|807.9|806.9|809.4|808.4|809.4|808.4|807.9|806.9|438
1720193100000|2024-07-05 15:25:00|809.3|808.3|808.1|807.1|809.4|808.4|807.9|806.9|1867
1720193400000|2024-07-05 15:30:00|808|807|807.1|806.1|808.1|807.1|806.6|805.6|333
1720193700000|2024-07-05 15:35:00|807.4|806.4|807.6|806.6|808.1|807.1|807.1|806.1|107
1720194000000|2024-07-05 15:40:00|807.5|806.5|806.9|805.9|807.9|806.9|806.6|805.6|43
1720194300000|2024-07-05 15:45:00|806.8|805.8|807|806|807.4|806.4|806.8|805.8|125
1720194600000|2024-07-05 15:50:00|807.1|806.1|806.9|805.9|807.3|806.3|806.6|805.6|66
1720194900000|2024-07-05 15:55:00|806.8|805.8|806.9|805.9|807.1|806.1|806.1|805.1|178
1720195200000|2024-07-05 16:00:00|807|806|807.1|806.1|807.4|806.4|806.6|805.6|177
1720195500000|2024-07-05 16:05:00|807|806|806.6|805.6|807.4|806.4|806.5|805.5|63
1720195800000|2024-07-05 16:10:00|806.9|805.9|806.1|805.1|806.9|805.9|805.9|804.9|31
1720196100000|2024-07-05 16:15:00|806|805|805.6|804.6|806.1|805.1|805.6|804.6|89
1720196400000|2024-07-05 16:20:00|805.4|804.4|805.1|804.1|805.6|804.6|805|804|155
1720196700000|2024-07-05 16:25:00|805|804|804.1|803.1|805.1|804.1|804|803|83
1720197000000|2024-07-05 16:30:00|804|803|803.4|802.4|804.1|803.1|803.1|802.1|78
1720197300000|2024-07-05 16:35:00|803.3|802.3|803.4|802.4|803.6|802.6|803.1|802.1|46
1720197600000|2024-07-05 16:40:00|803.3|802.3|803.4|802.4|803.9|802.9|803.1|802.1|34
1720197900000|2024-07-05 16:45:00|803.3|802.3|802.4|801.4|803.4|802.4|802.4|801.4|26
1720198200000|2024-07-05 16:50:00|802.5|801.5|802.6|801.6|803.1|802.1|802.4|801.4|163
1720198500000|2024-07-05 16:55:00|802.4|801.4|801.1|800.1|802.9|801.9|801.1|800.1|94
1720198800000|2024-07-05 17:00:00|801|800|801.1|800.1|801.8|800.8|800.4|799.4|68
1720199100000|2024-07-05 17:05:00|801|800|800.3|799.3|801.3|800.3|800.1|799.1|115
1720199400000|2024-07-05 17:10:00|800.1|799.1|799.8|798.8|800.6|799.6|799.8|798.8|23
1720199700000|2024-07-05 17:15:00|799.6|798.6|796.9|795.9|799.8|798.8|796.9|795.9|1332
1720200000000|2024-07-05 17:20:00|796.6|795.6|796.9|795.9|797.1|796.1|796.6|795.6|166
1720200300000|2024-07-05 17:25:00|797|796|798.9|797.9|798.9|797.9|796.9|795.9|166
1720200600000|2024-07-05 17:30:00|798.8|797.8|799.4|798.4|799.9|798.9|798.6|797.6|124
1720200900000|2024-07-05 17:35:00|799.6|798.6|798.6|797.6|799.6|798.6|797.9|796.9|49
1720201200000|2024-07-05 17:40:00|798.8|797.8|798.9|797.9|799.1|798.1|798.1|797.1|36
1720201500000|2024-07-05 17:45:00|799|798|796.1|795.1|799.1|798.1|794.9|793.9|199
1720201800000|2024-07-05 17:50:00|796.3|795.3|795.9|794.9|797.9|796.9|795.9|794.9|51
1720202100000|2024-07-05 17:55:00|796|795|795.6|794.6|796.3|795.3|795.6|794.6|50
1720202400000|2024-07-05 18:00:00|795.8|794.8|795.1|794.1|796.1|795.1|795.1|794.1|67
1720202700000|2024-07-05 18:05:00|794.9|793.9|796.4|795.4|796.6|795.6|794.8|793.8|189
1720203000000|2024-07-05 18:10:00|796.5|795.5|796|795|796.9|795.9|795.4|794.4|70
1720203300000|2024-07-05 18:15:00|795.9|794.9|796.9|795.9|797.8|796.8|795.6|794.6|1236
1720203600000|2024-07-05 18:20:00|796.8|795.8|797.8|796.8|798.4|797.4|796.6|795.6|138
1720203900000|2024-07-05 18:25:00|797.9|796.9|795.6|794.6|799.1|798.1|795.3|794.3|463
1720204200000|2024-07-05 18:30:00|795.9|794.9|797.9|796.9|798.1|797.1|795.9|794.9|2139
1720204500000|2024-07-05 18:35:00|798.1|797.1|798.1|797.1|798.9|797.9|798.1|797.1|4492
1720204800000|2024-07-05 18:40:00|797.9|796.9|797.5|796.5|798.3|797.3|797.3|796.3|93
1720205100000|2024-07-05 18:45:00|797.4|796.4|797.4|796.4|797.6|796.6|797.3|796.3|71
1720205400000|2024-07-05 18:50:00|797.5|796.5|798.1|797.1|798.3|797.3|797.4|796.4|3
1720205700000|2024-07-05 18:55:00|798|797|798.4|797.4|798.5|797.5|797.9|796.9|0
1720206000000|2024-07-05 19:00:00|798.5|797.5|798.8|797.8|798.9|797.9|798.5|797.5|19
1720206300000|2024-07-05 19:05:00|798.9|797.9|798.1|797.1|799|798|798.1|797.1|4
1720206600000|2024-07-05 19:10:00|798.3|797.3|799.1|798.1|799.1|798.1|798.3|797.3|8
1720206900000|2024-07-05 19:15:00|799.3|798.3|798.9|797.9|799.4|798.4|798.9|797.9|1
1720207200000|2024-07-05 19:20:00|799|798|798.9|797.9|799.1|798.1|798.8|797.8|8
1720207500000|2024-07-05 19:25:00|799|798|798.5|797.5|799|798|798.1|797.1|9
1720207800000|2024-07-05 19:30:00|798.4|797.4|798.9|797.9|798.9|797.9|798.4|797.4|306
1720208100000|2024-07-05 19:35:00|798.8|797.8|799.3|798.3|799.4|798.4|798.8|797.8|0
1720208400000|2024-07-05 19:40:00|799.4|798.4|799.1|798.1|799.4|798.4|799|798|0
1720208700000|2024-07-05 19:45:00|798.9|797.9|798.8|797.8|798.9|797.9|798.6|797.6|5
1720209000000|2024-07-05 19:50:00|798.6|797.6|798.5|797.5|798.6|797.6|798.4|797.4|1
1720209300000|2024-07-05 19:55:00|798.6|797.6|798.5|797.5|798.8|797.8|798.3|797.3|27
1720209600000|2024-07-05 20:00:00|798.6|797.6|798.5|797.5|798.6|797.6|798.4|797.4|5
1720209900000|2024-07-05 20:05:00|798.6|797.6|798.6|797.6|798.6|797.6|798.4|797.4|1
1720210200000|2024-07-05 20:10:00|798.5|797.5|798.9|797.9|798.9|797.9|798.4|797.4|3
1720210500000|2024-07-05 20:15:00|799|798|799.6|798.6|799.6|798.6|798.9|797.9|15
1720210800000|2024-07-05 20:20:00|799.5|798.5|799.9|798.9|799.9|798.9|799.5|798.5|0
1720211100000|2024-07-05 20:25:00|800|799|799.5|798.5|800.1|799.1|799.4|798.4|0
1720211400000|2024-07-05 20:30:00|799.6|798.6|800.3|799.3|800.3|799.3|799.6|798.6|0
1720211700000|2024-07-05 20:35:00|800.4|799.4|800.4|799.4|800.4|799.4|800.1|799.1|0
1720212000000|2024-07-05 20:40:00|800.5|799.5|800.3|799.3|800.5|799.5|800|799|0
1720212300000|2024-07-05 20:45:00|800.1|799.1|800.6|799.6|800.9|799.9|800.1|799.1|1
1720212600000|2024-07-05 20:50:00|800.8|799.8|800.1|799.1|800.8|799.8|799.8|798.8|5
1720212900000|2024-07-05 20:55:00|800|799|801.1|800.1|801.1|800.1|800|799|2
1720389600000|2024-07-07 22:00:00|799.5|799|793.6|792.6|799.5|799|792.8|791.8|987
1720389900000|2024-07-07 22:05:00|793.8|792.8|793.6|792.6|795|794|793|792|68
1720390200000|2024-07-07 22:10:00|793.8|792.8|792.5|791.5|793.8|792.8|791.6|790.6|93
1720390500000|2024-07-07 22:15:00|792.4|791.4|792.1|791.1|792.5|791.5|791.8|790.8|38
1720390800000|2024-07-07 22:20:00|791.9|790.9|793.3|792.3|793.3|792.3|791.9|790.9|152
1720391100000|2024-07-07 22:25:00|793.4|792.4|793.1|792.1|793.4|792.4|793|792|0
1720391400000|2024-07-07 22:30:00|793.4|792.4|793.3|792.3|793.5|792.5|792.6|791.6|0
1720391700000|2024-07-07 22:35:00|793.4|792.4|793.1|792.1|793.4|792.4|793.1|792.1|100
1720392000000|2024-07-07 22:40:00|793.3|792.3|793.5|792.5|793.5|792.5|793.1|792.1|336
1720392300000|2024-07-07 22:45:00|793.4|792.4|793.5|792.5|793.5|792.5|793|792|0
1720392600000|2024-07-07 22:50:00|793.6|792.6|793.6|792.6|793.6|792.6|793.3|792.3|47
1720392900000|2024-07-07 22:55:00|793.3|792.3|793.6|792.6|794.5|793.5|793.3|792.3|55
1720393200000|2024-07-07 23:00:00|793.9|792.9|794.3|793.3|794.3|793.3|793.5|792.5|203
1720393500000|2024-07-07 23:05:00|794.4|793.4|794.1|793.1|794.6|793.6|794|793|0
1720393800000|2024-07-07 23:10:00|793.8|792.8|794|793|794.1|793.1|793.6|792.6|98
1720394100000|2024-07-07 23:15:00|794.1|793.1|794.6|793.6|794.6|793.6|794.1|793.1|2
1720394400000|2024-07-07 23:20:00|794.8|793.8|794.9|793.9|795|794|794.8|793.8|1
1720394700000|2024-07-07 23:25:00|795|794|795|794|795|794|795|794|2
1720395000000|2024-07-07 23:30:00|794.8|793.8|794.8|793.8|795.1|794.1|794.6|793.6|1
1720395300000|2024-07-07 23:35:00|794.9|793.9|794.1|793.1|794.9|793.9|794|793|477
1720395600000|2024-07-07 23:40:00|794.3|793.3|794.4|793.4|794.4|793.4|794|793|16
1720395900000|2024-07-07 23:45:00|794.3|793.3|794.8|793.8|794.8|793.8|794.3|793.3|0
1720396200000|2024-07-07 23:50:00|794.6|793.6|794.6|793.6|794.6|793.6|794.3|793.3|0
1720396500000|2024-07-07 23:55:00|794.5|793.5|794.8|793.8|794.8|793.8|794.5|793.5|0
1720396800000|2024-07-08 00:00:00|794.6|793.6|794.3|793.3|794.6|793.6|794|793|5
1720397100000|2024-07-08 00:05:00|794.1|793.1|793.5|792.5|794.3|793.3|793.4|792.4|0
1720397400000|2024-07-08 00:10:00|793.4|792.4|794|793|794|793|793.3|792.3|1
1720397700000|2024-07-08 00:15:00|793.9|792.9|793.5|792.5|793.9|792.9|793.3|792.3|0
1720398000000|2024-07-08 00:20:00|793.4|792.4|793.1|792.1|793.4|792.4|793|792|0
1720398300000|2024-07-08 00:25:00|793.3|792.3|793.8|792.8|793.8|792.8|793.3|792.3|0
1720398600000|2024-07-08 00:30:00|793.6|792.6|793.8|792.8|793.8|792.8|793.5|792.5|0
1720398900000|2024-07-08 00:35:00|793.5|792.5|793.5|792.5|793.5|792.5|793|792|0
1720399200000|2024-07-08 00:40:00|793.4|792.4|793|792|793.5|792.5|793|792|0
1720399500000|2024-07-08 00:45:00|792.8|791.8|792.5|791.5|793|792|792.5|791.5|0
1720399800000|2024-07-08 00:50:00|792.4|791.4|792.5|791.5|792.5|791.5|792|791|0
1720400100000|2024-07-08 00:55:00|792.3|791.3|791.3|790.3|792.3|791.3|791.3|790.3|0
1720400400000|2024-07-08 01:00:00|791.5|790.5|791|790|791.5|790.5|790.1|789.1|36
1720400700000|2024-07-08 01:05:00|790.9|789.9|791.1|790.1|791.5|790.5|790.8|789.8|0
1720401000000|2024-07-08 01:10:00|791|790|791.4|790.4|791.6|790.6|790.8|789.8|9
1720401300000|2024-07-08 01:15:00|791.5|790.5|791.6|790.6|791.8|790.8|791.4|790.4|46
1720401600000|2024-07-08 01:20:00|791.8|790.8|791.5|790.5|791.8|790.8|790.9|789.9|18
1720401900000|2024-07-08 01:25:00|791.6|790.6|791.3|790.3|791.6|790.6|791|790|0
1720402200000|2024-07-08 01:30:00|791|790|791|790|791.3|790.3|790.8|789.8|0
1720402500000|2024-07-08 01:35:00|790.8|789.8|790.8|789.8|790.9|789.9|790.5|789.5|0
1720402800000|2024-07-08 01:40:00|790.6|789.6|791|790|791|790|790.5|789.5|0
1720403100000|2024-07-08 01:45:00|791.4|790.4|791.5|790.5|791.5|790.5|791|790|2
1720403400000|2024-07-08 01:50:00|791.4|790.4|791.6|790.6|792|791|791|790|2
1720403700000|2024-07-08 01:55:00|791.5|790.5|791.3|790.3|791.6|790.6|790.8|789.8|0
1720404000000|2024-07-08 02:00:00|791.1|790.1|791.6|790.6|791.8|790.8|791|790|1
1720404300000|2024-07-08 02:05:00|791.8|790.8|791.6|790.6|791.8|790.8|791.5|790.5|4
1720404600000|2024-07-08 02:10:00|791.8|790.8|792|791|792.1|791.1|791.5|790.5|1
1720404900000|2024-07-08 02:15:00|792.1|791.1|792.3|791.3|792.4|791.4|792|791|1
1720405200000|2024-07-08 02:20:00|792.4|791.4|792.5|791.5|792.8|791.8|792.3|791.3|1
1720405500000|2024-07-08 02:25:00|792.8|791.8|792.8|791.8|792.8|791.8|792.3|791.3|0
1720405800000|2024-07-08 02:30:00|792.9|791.9|792.8|791.8|792.9|791.9|792.8|791.8|7
1720406100000|2024-07-08 02:35:00|792.6|791.6|792.9|791.9|792.9|791.9|792.6|791.6|1
1720406400000|2024-07-08 02:40:00|792.8|791.8|792.5|791.5|792.8|791.8|792.5|791.5|2
1720406700000|2024-07-08 02:45:00|792.4|791.4|792.5|791.5|792.6|791.6|792.4|791.4|0
1720407000000|2024-07-08 02:50:00|792.4|791.4|792|791|792.4|791.4|791.8|790.8|10
1720407300000|2024-07-08 02:55:00|791.8|790.8|792|791|792.1|791.1|791.8|790.8|0
1720407600000|2024-07-08 03:00:00|791.9|790.9|792|791|792.3|791.3|791.6|790.6|1
1720407900000|2024-07-08 03:05:00|791.9|790.9|791.8|790.8|792|791|791.8|790.8|0
1720408200000|2024-07-08 03:10:00|791.6|790.6|791.9|790.9|792|791|791.5|790.5|0
1720408500000|2024-07-08 03:15:00|792|791|792.1|791.1|792.3|791.3|791.9|790.9|0
1720408800000|2024-07-08 03:20:00|792|791|792|791|792.1|791.1|792|791|6
1720409100000|2024-07-08 03:25:00|792.1|791.1|792.5|791.5|792.6|791.6|792.1|791.1|13
1720409400000|2024-07-08 03:30:00|792.8|791.8|793.3|792.3|793.3|792.3|792.8|791.8|2
1720409700000|2024-07-08 03:35:00|793.1|792.1|793.3|792.3|793.3|792.3|793|792|0
1720410000000|2024-07-08 03:40:00|793|792|792.8|791.8|793|792|792.8|791.8|1
1720410300000|2024-07-08 03:45:00|792.6|791.6|792.6|791.6|792.8|791.8|792.5|791.5|1
1720410600000|2024-07-08 03:50:00|792.5|791.5|792.4|791.4|792.5|791.5|792.4|791.4|1
1720410900000|2024-07-08 03:55:00|792.3|791.3|792.1|791.1|792.5|791.5|792.1|791.1|0
1720411200000|2024-07-08 04:00:00|792.3|791.3|792.5|791.5|792.8|791.8|792.1|791.1|2
1720411800000|2024-07-08 04:10:00|||||||||1
1720412100000|2024-07-08 04:15:00|792.6|791.6|792.5|791.5|792.6|791.6|792.4|791.4|10
1720412400000|2024-07-08 04:20:00|792.4|791.4|792.5|791.5|792.5|791.5|792.4|791.4|0
1720412700000|2024-07-08 04:25:00|792.4|791.4|792.4|791.4|792.4|791.4|792.4|791.4|10
1720413000000|2024-07-08 04:30:00|792.5|791.5|792.8|791.8|793.1|792.1|792.5|791.5|3
1720413300000|2024-07-08 04:35:00|792.9|791.9|792.6|791.6|792.9|791.9|792.6|791.6|2
1720413600000|2024-07-08 04:40:00|792.8|791.8|793|792|793.1|792.1|792.8|791.8|1
1720413900000|2024-07-08 04:45:00|793.3|792.3|793.3|792.3|793.3|792.3|793.3|792.3|0
1720414200000|2024-07-08 04:50:00|793.1|792.1|793.1|792.1|793.1|792.1|793.1|792.1|0
1720414500000|2024-07-08 04:55:00|792.8|791.8|792.8|791.8|792.9|791.9|792.8|791.8|1
1720414800000|2024-07-08 05:00:00|792.6|791.6|792.6|791.6|792.8|791.8|792.6|791.6|0
1720415100000|2024-07-08 05:05:00|792.8|791.8|792.8|791.8|792.8|791.8|792.6|791.6|0
1720415400000|2024-07-08 05:10:00|793|792|792.8|791.8|793|792|792.6|791.6|3
1720415700000|2024-07-08 05:15:00|792.6|791.6|792.8|791.8|792.8|791.8|792.5|791.5|6
1720416000000|2024-07-08 05:20:00|792.9|791.9|793|792|793|792|792.5|791.5|12
1720416300000|2024-07-08 05:25:00|792.9|791.9|792.6|791.6|793|792|792.6|791.6|1
1720416600000|2024-07-08 05:30:00|792.5|791.5|792.5|791.5|792.6|791.6|792.5|791.5|22
1720416900000|2024-07-08 05:35:00|792.6|791.6|792.6|791.6|792.6|791.6|792.6|791.6|0
1720417200000|2024-07-08 05:40:00|792.8|791.8|792.8|791.8|792.8|791.8|792.6|791.6|10
1720417500000|2024-07-08 05:45:00|792.9|791.9|792.1|791.1|792.9|791.9|792.1|791.1|538
1720417800000|2024-07-08 05:50:00|792.4|791.4|792|791|792.5|791.5|791.9|790.9|4
1720418100000|2024-07-08 05:55:00|791.9|790.9|790.1|789.1|792|791|790|789|170
1720418400000|2024-07-08 06:00:00|790.3|789.3|790|789|790.5|789.5|789.5|788.5|38
1720418700000|2024-07-08 06:05:00|790.3|789.3|789.5|788.5|790.4|789.4|789.3|788.3|6
1720419000000|2024-07-08 06:10:00|789.3|788.3|790.1|789.1|790.3|789.3|789.3|788.3|5
1720419300000|2024-07-08 06:15:00|790.3|789.3|790.1|789.1|790.3|789.3|789.8|788.8|2
1720419600000|2024-07-08 06:20:00|790.4|789.4|789.6|788.6|790.4|789.4|789.6|788.6|68
1720419900000|2024-07-08 06:25:00|789.8|788.8|790|789|790.3|789.3|789.8|788.8|13
1720420200000|2024-07-08 06:30:00|790.1|789.1|790.3|789.3|790.6|789.6|790|789|84
1720420500000|2024-07-08 06:35:00|790|789|789.6|788.6|790.1|789.1|789.4|788.4|1876
1720420800000|2024-07-08 06:40:00|789.8|788.8|789.9|788.9|790|789|789.5|788.5|1030
1720421100000|2024-07-08 06:45:00|790|789|790|789|790.4|789.4|789.9|788.9|5
1720421400000|2024-07-08 06:50:00|789.9|788.9|788.9|787.9|790.3|789.3|788.9|787.9|133
1720421700000|2024-07-08 06:55:00|789|788|788.1|787.1|789.4|788.4|788.1|787.1|521
1720422000000|2024-07-08 07:00:00|788|787|788.4|787.4|789.1|788.1|788|787|115
1720422300000|2024-07-08 07:05:00|788.5|787.5|787.9|786.9|788.6|787.6|787.6|786.6|367
1720422600000|2024-07-08 07:10:00|788|787|788.8|787.8|788.9|787.9|787.8|786.8|35
1720422900000|2024-07-08 07:15:00|788.9|787.9|788.5|787.5|788.9|787.9|787.9|786.9|87
1720423200000|2024-07-08 07:20:00|788.6|787.6|787.9|786.9|788.8|787.8|787.9|786.9|137
1720423500000|2024-07-08 07:25:00|787.8|786.8|788|787|788.1|787.1|786.9|785.9|610
1720423800000|2024-07-08 07:30:00|788.1|787.1|788.6|787.6|788.8|787.8|787.6|786.6|57
1720424100000|2024-07-08 07:35:00|788.4|787.4|789.9|788.9|789.9|788.9|788.4|787.4|67
1720424400000|2024-07-08 07:40:00|789.8|788.8|789|788|789.8|788.8|788.6|787.6|133
1720424700000|2024-07-08 07:45:00|788.9|787.9|788.6|787.6|789.1|788.1|788.4|787.4|143
1720425000000|2024-07-08 07:50:00|788.9|787.9|789.6|788.6|789.6|788.6|788.9|787.9|171
1720425300000|2024-07-08 07:55:00|790|789|789.9|788.9|790.5|789.5|789.4|788.4|123
1720425600000|2024-07-08 08:00:00|790|789|789.9|788.9|790.6|789.6|789.4|788.4|107
1720425900000|2024-07-08 08:05:00|789.8|788.8|789.1|788.1|789.8|788.8|788.6|787.6|29
1720426200000|2024-07-08 08:10:00|789.3|788.3|788.9|787.9|789.4|788.4|788.6|787.6|202
1720426500000|2024-07-08 08:15:00|788.8|787.8|788.5|787.5|788.8|787.8|788.1|787.1|379
1720426800000|2024-07-08 08:20:00|788.6|787.6|787.4|786.4|788.9|787.9|787.4|786.4|392
1720427100000|2024-07-08 08:25:00|787.6|786.6|788|787|788.3|787.3|786.9|785.9|127
1720427400000|2024-07-08 08:30:00|787.9|786.9|788.4|787.4|788.4|787.4|787.1|786.1|2712
1720427700000|2024-07-08 08:35:00|788.9|787.9|788|787|789.1|788.1|787.4|786.4|159
1720428000000|2024-07-08 08:40:00|787.9|786.9|787.6|786.6|788.6|787.6|787.6|786.6|231
1720428300000|2024-07-08 08:45:00|787.4|786.4|787.1|786.1|787.9|786.9|787.1|786.1|456
1720428600000|2024-07-08 08:50:00|787|786|786.1|785.1|787|786|785.9|784.9|114
1720428900000|2024-07-08 08:55:00|786|785|785.9|784.9|786.4|785.4|785.8|784.8|175
1720429200000|2024-07-08 09:00:00|785.8|784.8|785.1|784.1|785.9|784.9|784.9|783.9|45
1720429500000|2024-07-08 09:05:00|785|784|784.4|783.4|785.1|784.1|784.3|783.3|133
1720429800000|2024-07-08 09:10:00|784.3|783.3|784.3|783.3|784.6|783.6|784.1|783.1|240
1720430100000|2024-07-08 09:15:00|784.4|783.4|785.1|784.1|785.1|784.1|783.8|782.8|202
1720430400000|2024-07-08 09:20:00|785|784|784.6|783.6|785.1|784.1|784.1|783.1|167
1720430700000|2024-07-08 09:25:00|784.5|783.5|783.9|782.9|784.9|783.9|783.8|782.8|28
1720431000000|2024-07-08 09:30:00|784|783|784.1|783.1|784.4|783.4|783.6|782.6|102
1720431300000|2024-07-08 09:35:00|784|783|784.1|783.1|784.6|783.6|783.9|782.9|215
1720431600000|2024-07-08 09:40:00|783.9|782.9|784.6|783.6|784.6|783.6|783.6|782.6|53
1720431900000|2024-07-08 09:45:00|784.4|783.4|784.9|783.9|785.4|784.4|784.4|783.4|138
1720432200000|2024-07-08 09:50:00|785|784|784.1|783.1|785.1|784.1|784.1|783.1|222
1720432500000|2024-07-08 09:55:00|784.3|783.3|784.4|783.4|784.4|783.4|783.9|782.9|228
1720432800000|2024-07-08 10:00:00|784.5|783.5|784.5|783.5|784.8|783.8|783.9|782.9|139
1720433100000|2024-07-08 10:05:00|784.6|783.6|784.1|783.1|784.6|783.6|784.1|783.1|91
1720433400000|2024-07-08 10:10:00|784|783|784.5|783.5|784.6|783.6|783.6|782.6|112
1720433700000|2024-07-08 10:15:00|784.6|783.6|785.1|784.1|785.3|784.3|784.3|783.3|48
1720434000000|2024-07-08 10:20:00|784.9|783.9|784.5|783.5|784.9|783.9|784.4|783.4|703
1720434300000|2024-07-08 10:25:00|784.4|783.4|784.4|783.4|784.8|783.8|784.4|783.4|34
1720434600000|2024-07-08 10:30:00|784.5|783.5|785.1|784.1|785.4|784.4|784.5|783.5|149
1720434900000|2024-07-08 10:35:00|785.3|784.3|785.1|784.1|785.4|784.4|784.9|783.9|10
1720435200000|2024-07-08 10:40:00|784.9|783.9|784.9|783.9|785.1|784.1|784.4|783.4|116
1720435500000|2024-07-08 10:45:00|785|784|784.9|783.9|785.1|784.1|784.6|783.6|280
1720435800000|2024-07-08 10:50:00|785.1|784.1|784.9|783.9|785.4|784.4|784.6|783.6|85
1720436100000|2024-07-08 10:55:00|785.1|784.1|784.9|783.9|785.1|784.1|784.6|783.6|75
1720436400000|2024-07-08 11:00:00|785.1|784.1|784.9|783.9|785.3|784.3|784.9|783.9|46
1720436700000|2024-07-08 11:05:00|785|784|784.9|783.9|785.1|784.1|784.8|783.8|10
1720437000000|2024-07-08 11:10:00|785.1|784.1|785.6|784.6|785.6|784.6|784.9|783.9|218
1720437300000|2024-07-08 11:15:00|785.5|784.5|785.9|784.9|786.4|785.4|785.4|784.4|163
1720437600000|2024-07-08 11:20:00|785.8|784.8|784.9|783.9|785.8|784.8|784.6|783.6|34
1720437900000|2024-07-08 11:25:00|785.1|784.1|785.9|784.9|786.1|785.1|784.9|783.9|48
1720438200000|2024-07-08 11:30:00|786.1|785.1|785.9|784.9|786.1|785.1|785.1|784.1|122
1720438500000|2024-07-08 11:35:00|786|785|785.9|784.9|786.1|785.1|785.6|784.6|31
1720438800000|2024-07-08 11:40:00|786|785|785.5|784.5|786.1|785.1|785.4|784.4|21
1720439100000|2024-07-08 11:45:00|785.4|784.4|786.9|785.9|787.1|786.1|785.4|784.4|55
1720439400000|2024-07-08 11:50:00|787|786|787.5|786.5|787.9|786.9|787|786|63
1720439700000|2024-07-08 11:55:00|787.4|786.4|787.1|786.1|787.6|786.6|786.8|785.8|28
1720440000000|2024-07-08 12:00:00|786.9|785.9|786.9|785.9|787.9|786.9|786.9|785.9|35
1720440300000|2024-07-08 12:05:00|787|786|786.3|785.3|787.6|786.6|786.3|785.3|17
1720440600000|2024-07-08 12:10:00|786.4|785.4|787.8|786.8|787.9|786.9|786.3|785.3|67
1720440900000|2024-07-08 12:15:00|787.6|786.6|788.6|787.6|789.1|788.1|787.6|786.6|67
1720441200000|2024-07-08 12:20:00|788.8|787.8|788.4|787.4|788.9|787.9|788.3|787.3|42
1720441500000|2024-07-08 12:25:00|788.3|787.3|788.1|787.1|788.5|787.5|787.6|786.6|85
1720441800000|2024-07-08 12:30:00|788.3|787.3|788.9|787.9|789.1|788.1|788.1|787.1|480
1720442100000|2024-07-08 12:35:00|789|788|789.1|788.1|789.9|788.9|788.9|787.9|334
1720442400000|2024-07-08 12:40:00|789.3|788.3|788.5|787.5|789.4|788.4|787.9|786.9|272
1720442700000|2024-07-08 12:45:00|788.6|787.6|789.1|788.1|789.1|788.1|788.4|787.4|36
1720443000000|2024-07-08 12:50:00|788.9|787.9|789.1|788.1|789.1|788.1|788.3|787.3|138
1720443300000|2024-07-08 12:55:00|789.3|788.3|789.4|788.4|790.1|789.1|789|788|38
1720443600000|2024-07-08 13:00:00|789.3|788.3|787.8|786.8|789.9|788.9|787.6|786.6|123
1720443900000|2024-07-08 13:05:00|788.1|787.1|788.5|787.5|789.3|788.3|787.6|786.6|63
1720444200000|2024-07-08 13:10:00|788.4|787.4|787.5|786.5|789.6|788.6|787.4|786.4|74
1720444500000|2024-07-08 13:15:00|787.6|786.6|787.9|786.9|788.6|787.6|786.9|785.9|551
1720444800000|2024-07-08 13:20:00|788.1|787.1|788.1|787.1|788.4|787.4|787.1|786.1|519
1720445100000|2024-07-08 13:25:00|788.4|787.4|786.4|785.4|788.4|787.4|786.4|785.4|42
1720445400000|2024-07-08 13:30:00|786.3|785.3|787.1|786.1|788.6|787.6|784.9|783.9|125
1720445700000|2024-07-08 13:35:00|787.3|786.3|786.4|785.4|787.3|786.3|785.1|784.1|127
1720446000000|2024-07-08 13:40:00|786.1|785.1|785.5|784.5|786.6|785.6|785.1|784.1|67
1720446300000|2024-07-08 13:45:00|785.6|784.6|787|786|787.4|786.4|785.5|784.5|670
1720446600000|2024-07-08 13:50:00|786.9|785.9|786.5|785.5|787|786|785.6|784.6|43
1720446900000|2024-07-08 13:55:00|786.6|785.6|790.8|789.8|790.9|789.9|786.4|785.4|1787
1720447200000|2024-07-08 14:00:00|790.9|789.9|790.4|789.4|792.4|791.4|790.1|789.1|175
1720447500000|2024-07-08 14:05:00|790.3|789.3|789.5|788.5|790.5|789.5|789.1|788.1|49
1720447800000|2024-07-08 14:10:00|789.6|788.6|789|788|790|789|788.6|787.6|127
1720448100000|2024-07-08 14:15:00|788.9|787.9|788.8|787.8|789.1|788.1|787.6|786.6|1678
1720448400000|2024-07-08 14:20:00|788.9|787.9|790.4|789.4|790.9|789.9|788.6|787.6|247
1720448700000|2024-07-08 14:25:00|790.5|789.5|791.3|790.3|791.5|790.5|790.4|789.4|112
1720449000000|2024-07-08 14:30:00|791.4|790.4|791.4|790.4|792.4|791.4|791.3|790.3|208
1720449300000|2024-07-08 14:35:00|791.3|790.3|791.1|790.1|791.4|790.4|790.4|789.4|120
1720449600000|2024-07-08 14:40:00|791|790|791|790|791.6|790.6|790.6|789.6|48
1720449900000|2024-07-08 14:45:00|790.9|789.9|790.4|789.4|790.9|789.9|789.4|788.4|91
1720450200000|2024-07-08 14:50:00|790.5|789.5|791.4|790.4|791.9|790.9|790.3|789.3|231
1720450500000|2024-07-08 14:55:00|791.5|790.5|790.8|789.8|791.6|790.6|790.4|789.4|27
1720450800000|2024-07-08 15:00:00|790.9|789.9|791.4|790.4|791.6|790.6|790|789|68
1720451100000|2024-07-08 15:05:00|791.3|790.3|791.6|790.6|791.6|790.6|790.9|789.9|241
1720451400000|2024-07-08 15:10:00|791.9|790.9|789.9|788.9|791.9|790.9|789.8|788.8|671
1720451700000|2024-07-08 15:15:00|790.1|789.1|790.6|789.6|791.1|790.1|790.1|789.1|159
1720452000000|2024-07-08 15:20:00|790.5|789.5|789.9|788.9|790.9|789.9|789.4|788.4|207
1720452300000|2024-07-08 15:25:00|789.6|788.6|789.1|788.1|790.5|789.5|788.8|787.8|493
1720452600000|2024-07-08 15:30:00|788.9|787.9|787.4|786.4|789.4|788.4|787.1|786.1|1007
1720452900000|2024-07-08 15:35:00|787.5|786.5|787.6|786.6|788|787|787.1|786.1|2066
1720453200000|2024-07-08 15:40:00|787.8|786.8|786.5|785.5|787.8|786.8|786.5|785.5|140
1720453500000|2024-07-08 15:45:00|786.4|785.4|786.6|785.6|786.9|785.9|785.8|784.8|61
1720453800000|2024-07-08 15:50:00|786.8|785.8|786.6|785.6|787.3|786.3|786.3|785.3|27
1720454100000|2024-07-08 15:55:00|786.5|785.5|786.1|785.1|787|786|786.1|785.1|172
1720454400000|2024-07-08 16:00:00|786|785|786|785|786.6|785.6|785.6|784.6|317
1720454700000|2024-07-08 16:05:00|785.9|784.9|786.1|785.1|786.3|785.3|785.6|784.6|130
1720455000000|2024-07-08 16:10:00|786|785|786.4|785.4|786.6|785.6|785.9|784.9|104
1720455300000|2024-07-08 16:15:00|786.3|785.3|786.1|785.1|786.3|785.3|785.5|784.5|71
1720455600000|2024-07-08 16:20:00|786.3|785.3|785.5|784.5|786.4|785.4|785.5|784.5|27
1720455900000|2024-07-08 16:25:00|785.6|784.6|787.3|786.3|787.5|786.5|785.6|784.6|108
1720456200000|2024-07-08 16:30:00|787.4|786.4|787|786|787.9|786.9|786.9|785.9|222
1720456500000|2024-07-08 16:35:00|787.1|786.1|786|785|787.1|786.1|785.8|784.8|31
1720456800000|2024-07-08 16:40:00|785.9|784.9|786.6|785.6|787.1|786.1|785.9|784.9|27
1720457100000|2024-07-08 16:45:00|786.4|785.4|787.6|786.6|787.6|786.6|786.4|785.4|50
1720457400000|2024-07-08 16:50:00|787.5|786.5|787.4|786.4|787.8|786.8|787.1|786.1|80
1720457700000|2024-07-08 16:55:00|787.5|786.5|787.4|786.4|788.1|787.1|787.4|786.4|53
1720458000000|2024-07-08 17:00:00|787.6|786.6|787.3|786.3|787.6|786.6|786.9|785.9|63
1720458300000|2024-07-08 17:05:00|787.4|786.4|787.1|786.1|787.9|786.9|787.1|786.1|46
1720458600000|2024-07-08 17:10:00|787.3|786.3|787.1|786.1|787.3|786.3|786.8|785.8|115
1720458900000|2024-07-08 17:15:00|787.4|786.4|787.9|786.9|787.9|786.9|787.3|786.3|79
1720459200000|2024-07-08 17:20:00|787.8|786.8|788.3|787.3|788.4|787.4|787.6|786.6|84
1720459500000|2024-07-08 17:25:00|788.1|787.1|787.4|786.4|788.3|787.3|787.1|786.1|89
1720459800000|2024-07-08 17:30:00|787.3|786.3|788.1|787.1|788.4|787.4|787.1|786.1|43
1720460100000|2024-07-08 17:35:00|788|787|787.5|786.5|788.1|787.1|786.9|785.9|139
1720460400000|2024-07-08 17:40:00|787.4|786.4|786.4|785.4|787.5|786.5|786.3|785.3|10
1720460700000|2024-07-08 17:45:00|786.3|785.3|786.9|785.9|787.1|786.1|786.1|785.1|41
1720461000000|2024-07-08 17:50:00|787|786|786.4|785.4|787.1|786.1|786|785|37
1720461300000|2024-07-08 17:55:00|786.5|785.5|787.4|786.4|787.4|786.4|786.5|785.5|18
1720461600000|2024-07-08 18:00:00|787.3|786.3|787.5|786.5|787.9|786.9|787.1|786.1|37
1720461900000|2024-07-08 18:05:00|787.4|786.4|786.9|785.9|787.5|786.5|786.8|785.8|29
1720462200000|2024-07-08 18:10:00|787|786|787.4|786.4|787.4|786.4|786.8|785.8|54
1720462500000|2024-07-08 18:15:00|787.3|786.3|786.4|785.4|787.4|786.4|785.6|784.6|43
1720462800000|2024-07-08 18:20:00|786.3|785.3|785.9|784.9|786.5|785.5|785.9|784.9|31
1720463100000|2024-07-08 18:25:00|786|785|785.4|784.4|787.3|786.3|784.4|783.4|189
1720463400000|2024-07-08 18:30:00|785.6|784.6|784.9|783.9|785.6|784.6|784.8|783.8|93
1720463700000|2024-07-08 18:35:00|784.6|783.6|784.9|783.9|784.9|783.9|784.4|783.4|120
1720464000000|2024-07-08 18:40:00|784.8|783.8|784.1|783.1|784.9|783.9|784.1|783.1|61
1720464300000|2024-07-08 18:45:00|784.4|783.4|784.3|783.3|784.4|783.4|784.1|783.1|3
1720464600000|2024-07-08 18:50:00|784.1|783.1|784.1|783.1|784.3|783.3|784.1|783.1|4
1720464900000|2024-07-08 18:55:00|783.9|782.9|783.9|782.9|784.1|783.1|783.9|782.9|42
1720465200000|2024-07-08 19:00:00|783.8|782.8|783.6|782.6|783.9|782.9|783.6|782.6|18
1720465500000|2024-07-08 19:05:00|783.5|782.5|783.5|782.5|783.6|782.6|783.4|782.4|12
1720465800000|2024-07-08 19:10:00|783.4|782.4|783.6|782.6|783.8|782.8|783.3|782.3|23
1720466100000|2024-07-08 19:15:00|783.9|782.9|783.5|782.5|783.9|782.9|783.5|782.5|2
1720466400000|2024-07-08 19:20:00|783.6|782.6|783.5|782.5|783.9|782.9|783.5|782.5|1
1720466700000|2024-07-08 19:25:00|783.6|782.6|783.8|782.8|783.8|782.8|783.6|782.6|5
1720467000000|2024-07-08 19:30:00|783.9|782.9|783.6|782.6|783.9|782.9|783.5|782.5|11
1720467300000|2024-07-08 19:35:00|783.8|782.8|784|783|784|783|783.8|782.8|4
1720467600000|2024-07-08 19:40:00|783.9|782.9|784.1|783.1|784.1|783.1|783.9|782.9|4
1720467900000|2024-07-08 19:45:00|784|783|783.9|782.9|784.1|783.1|783.9|782.9|3
1720468200000|2024-07-08 19:50:00|784|783|783.8|782.8|784|783|783.6|782.6|0
1720468500000|2024-07-08 19:55:00|783.9|782.9|783.9|782.9|783.9|782.9|783.6|782.6|23
1720468800000|2024-07-08 20:00:00|783.8|782.8|784.1|783.1|784.1|783.1|783.6|782.6|24
1720469100000|2024-07-08 20:05:00|784.3|783.3|784|783|784.5|783.5|784|783|2
1720469400000|2024-07-08 20:10:00|783.9|782.9|784|783|784.1|783.1|783.9|782.9|0
1720469700000|2024-07-08 20:15:00|783.9|782.9|784.3|783.3|784.3|783.3|783.9|782.9|3
1720470000000|2024-07-08 20:20:00|784.1|783.1|784|783|784.3|783.3|784|783|1
1720470300000|2024-07-08 20:25:00|784.1|783.1|783.8|782.8|784.1|783.1|783.8|782.8|0
1720470900000|2024-07-08 20:35:00|783.9|782.9|784.1|783.1|784.1|783.1|783.9|782.9|2
1720471200000|2024-07-08 20:40:00|784|783|784.1|783.1|784.1|783.1|783.8|782.8|7
1720471500000|2024-07-08 20:45:00|784.3|783.3|784|783|784.3|783.3|783.9|782.9|3
1720471800000|2024-07-08 20:50:00|783.9|782.9|784.1|783.1|784.1|783.1|783.8|782.8|5
1720472100000|2024-07-08 20:55:00|783.9|782.9|783.6|782.6|784|783|783.6|782.6|10
1720472400000|2024-07-08 21:00:00|783.8|782.8|785.1|782.1|785.1|782.8|783.5|781.8|25
1720472700000|2024-07-08 21:05:00|785.3|782.3|785.3|782.3|785.3|782.3|785.3|782.3|0
1720473300000|2024-07-08 21:15:00|785.1|782.1|785.3|782.3|785.3|782.3|785.1|782.1|0
1720473900000|2024-07-08 21:25:00|785.1|782.1|785.1|782.1|785.1|782.1|785.1|782.1|0
1720475400000|2024-07-08 21:50:00|785.4|782.4|785.4|782.4|785.4|782.4|785.4|782.4|0
1720483200000|2024-07-09 00:00:00|784.9|783.9|784.9|783.9|785|784|784.5|783.5|229
1720483500000|2024-07-09 00:05:00|784.8|783.8|784.9|783.9|784.9|783.9|784.5|783.5|2
1720483800000|2024-07-09 00:10:00|784.8|783.8|784.9|783.9|784.9|783.9|784.8|783.8|0
1720484400000|2024-07-09 00:20:00|785|784|785.4|784.4|785.4|784.4|785|784|7
1720484700000|2024-07-09 00:25:00|785.5|784.5|785.5|784.5|785.6|784.6|785.5|784.5|0
1720485000000|2024-07-09 00:30:00|785.6|784.6|785.1|784.1|785.6|784.6|785.1|784.1|0
1720485300000|2024-07-09 00:35:00|785.3|784.3|785.5|784.5|785.6|784.6|785.1|784.1|0
1720485600000|2024-07-09 00:40:00|785.6|784.6|785.3|784.3|785.6|784.6|785.3|784.3|0
1720485900000|2024-07-09 00:45:00|785.1|784.1|785.3|784.3|785.3|784.3|785|784|0
1720486200000|2024-07-09 00:50:00|785.4|784.4|785.1|784.1|785.4|784.4|785.1|784.1|0
1720486500000|2024-07-09 00:55:00|785.3|784.3|785.3|784.3|785.3|784.3|785.1|784.1|0
1720486800000|2024-07-09 01:00:00|785.4|784.4|785.1|784.1|785.5|784.5|785|784|4
1720487100000|2024-07-09 01:05:00|785|784|785|784|785.3|784.3|784.9|783.9|0
1720487400000|2024-07-09 01:10:00|785.1|784.1|785|784|785.1|784.1|784.9|783.9|0
1720487700000|2024-07-09 01:15:00|784.9|783.9|785|784|785|784|784.9|783.9|0
1720488000000|2024-07-09 01:20:00|784.9|783.9|784.5|783.5|785|784|784.5|783.5|3
1720488300000|2024-07-09 01:25:00|784.6|783.6|784.6|783.6|784.8|783.8|784.5|783.5|0
1720488600000|2024-07-09 01:30:00|784.5|783.5|784.5|783.5|784.6|783.6|784.5|783.5|0
1720488900000|2024-07-09 01:35:00|784.6|783.6|785|784|785|784|784.5|783.5|2
1720489200000|2024-07-09 01:40:00|784.9|783.9|784.6|783.6|785|784|784.4|783.4|0
1720489500000|2024-07-09 01:45:00|784.5|783.5|784.3|783.3|784.5|783.5|784.1|783.1|2
1720490100000|2024-07-09 01:55:00|784.1|783.1|784|783|784.3|783.3|783.9|782.9|0
1720490400000|2024-07-09 02:00:00|784.1|783.1|783.8|782.8|784.1|783.1|783.8|782.8|3
1720490700000|2024-07-09 02:05:00|783.6|782.6|783.6|782.6|783.8|782.8|783.6|782.6|0
1720491000000|2024-07-09 02:10:00|783.5|782.5|783.4|782.4|783.8|782.8|783.4|782.4|4
1720491300000|2024-07-09 02:15:00|783.5|782.5|783.6|782.6|783.6|782.6|783.5|782.5|1
1720491600000|2024-07-09 02:20:00|783.5|782.5|783.8|782.8|783.8|782.8|783.5|782.5|0
1720491900000|2024-07-09 02:25:00|783.6|782.6|783.8|782.8|783.8|782.8|783.6|782.6|0
1720492200000|2024-07-09 02:30:00|783.6|782.6|783.8|782.8|783.8|782.8|783.6|782.6|0
1720492500000|2024-07-09 02:35:00|783.6|782.6|783.8|782.8|783.8|782.8|783.3|782.3|2
1720492800000|2024-07-09 02:40:00|783.9|782.9|783.6|782.6|783.9|782.9|783.6|782.6|0
1720493100000|2024-07-09 02:45:00|783.5|782.5|783.9|782.9|783.9|782.9|783.5|782.5|2
1720493400000|2024-07-09 02:50:00|783.6|782.6|783.6|782.6|783.6|782.6|783.6|782.6|4
1720493700000|2024-07-09 02:55:00|783.8|782.8|783.6|782.6|783.9|782.9|783.6|782.6|1
1720494000000|2024-07-09 03:00:00|783.8|782.8|784.1|783.1|784.4|783.4|783.8|782.8|11
1720494300000|2024-07-09 03:05:00|784.3|783.3|783.8|782.8|784.4|783.4|783.8|782.8|1
1720494600000|2024-07-09 03:10:00|783.6|782.6|783.8|782.8|783.8|782.8|783.6|782.6|0
1720494900000|2024-07-09 03:15:00|783.6|782.6|783.9|782.9|783.9|782.9|783.6|782.6|0
1720495200000|2024-07-09 03:20:00|784|783|783.9|782.9|784.5|783.5|783.9|782.9|4
1720495500000|2024-07-09 03:25:00|784|783|784|783|784.1|783.1|783.9|782.9|27
1720495800000|2024-07-09 03:30:00|783.9|782.9|783.9|782.9|784|783|783.8|782.8|0
1720496100000|2024-07-09 03:35:00|783.8|782.8|783.8|782.8|783.9|782.9|783.6|782.6|0
1720496400000|2024-07-09 03:40:00|783.9|782.9|783.9|782.9|783.9|782.9|783.9|782.9|0
1720496700000|2024-07-09 03:45:00|784|783|783.9|782.9|784.1|783.1|783.9|782.9|1
1720497000000|2024-07-09 03:50:00|783.8|782.8|783.8|782.8|783.8|782.8|783.8|782.8|2
1720497300000|2024-07-09 03:55:00|783.9|782.9|783.8|782.8|783.9|782.9|783.8|782.8|0
1720497600000|2024-07-09 04:00:00|783.6|782.6|783.8|782.8|783.8|782.8|783.6|782.6|0
1720497900000|2024-07-09 04:05:00|783.9|782.9|783.8|782.8|783.9|782.9|783.8|782.8|2
1720498200000|2024-07-09 04:10:00|783.9|782.9|783.9|782.9|783.9|782.9|783.9|782.9|0
1720499400000|2024-07-09 04:30:00|784.1|783.1|784.1|783.1|784.6|783.6|784|783|3
1720499700000|2024-07-09 04:35:00|784|783|783.8|782.8|784.1|783.1|783.6|782.6|0
1720500000000|2024-07-09 04:40:00|783.9|782.9|783.5|782.5|783.9|782.9|783.4|782.4|15
1720500300000|2024-07-09 04:45:00|783.6|782.6|783.6|782.6|783.8|782.8|783.5|782.5|12
1720500600000|2024-07-09 04:50:00|783.8|782.8|783.6|782.6|783.8|782.8|783.6|782.6|0
1720501200000|2024-07-09 05:00:00|783.9|782.9|784.3|783.3|784.5|783.5|783.6|782.6|10
1720501500000|2024-07-09 05:05:00|784.1|783.1|784.4|783.4|784.4|783.4|784.1|783.1|1
1720501800000|2024-07-09 05:10:00|784.3|783.3|784.3|783.3|784.4|783.4|784.1|783.1|0
1720502100000|2024-07-09 05:15:00|784.4|783.4|784.4|783.4|784.4|783.4|784.4|783.4|0
1720502400000|2024-07-09 05:20:00|784|783|783.8|782.8|784|783|783.8|782.8|12
1720502700000|2024-07-09 05:25:00|783.6|782.6|784.4|783.4|784.5|783.5|783.6|782.6|4
1720503000000|2024-07-09 05:30:00|784.5|783.5|784.3|783.3|784.6|783.6|784.1|783.1|1
1720503300000|2024-07-09 05:35:00|784.1|783.1|784.4|783.4|784.4|783.4|784.1|783.1|0
1720503600000|2024-07-09 05:40:00|784.5|783.5|785.1|784.1|785.4|784.4|784.5|783.5|24
1720503900000|2024-07-09 05:45:00|785.3|784.3|786.6|785.6|786.8|785.8|785.3|784.3|157
1720504200000|2024-07-09 05:50:00|786.5|785.5|787.4|786.4|787.4|786.4|786.4|785.4|10
1720504500000|2024-07-09 05:55:00|787.3|786.3|787.5|786.5|787.6|786.6|787|786|11
1720504800000|2024-07-09 06:00:00|787.4|786.4|787.5|786.5|788.1|787.1|787.4|786.4|105
1720505100000|2024-07-09 06:05:00|787.4|786.4|786.6|785.6|787.6|786.6|786.5|785.5|16
1720505400000|2024-07-09 06:10:00|786.5|785.5|787.1|786.1|787.4|786.4|786.5|785.5|5
1720505700000|2024-07-09 06:15:00|787|786|786.9|785.9|787|786|786.6|785.6|106
1720506000000|2024-07-09 06:20:00|786.8|785.8|787.1|786.1|787.3|786.3|786.8|785.8|5
1720506300000|2024-07-09 06:25:00|787.3|786.3|787.4|786.4|787.4|786.4|787|786|2
1720506600000|2024-07-09 06:30:00|787.3|786.3|786.8|785.8|787.3|786.3|786.8|785.8|61
1720506900000|2024-07-09 06:35:00|786.9|785.9|786.3|785.3|786.9|785.9|786.3|785.3|73
1720507200000|2024-07-09 06:40:00|786.1|785.1|786.3|785.3|786.4|785.4|786|785|9
1720507500000|2024-07-09 06:45:00|786.1|785.1|785.5|784.5|786.1|785.1|785.4|784.4|24
1720507800000|2024-07-09 06:50:00|785.4|784.4|784.8|783.8|785.4|784.4|784.4|783.4|131
1720508100000|2024-07-09 06:55:00|784.9|783.9|784.9|783.9|785.4|784.4|784.6|783.6|27
1720508400000|2024-07-09 07:00:00|784.6|783.6|785.1|784.1|785.1|784.1|784.1|783.1|26
1720508700000|2024-07-09 07:05:00|785|784|783.6|782.6|785|784|783.6|782.6|1710
1720509000000|2024-07-09 07:10:00|783.8|782.8|783.6|782.6|784.1|783.1|783.4|782.4|85
1720509300000|2024-07-09 07:15:00|783.5|782.5|783.1|782.1|783.8|782.8|783.1|782.1|53
1720509600000|2024-07-09 07:20:00|783|782|783.3|782.3|783.8|782.8|782.9|781.9|101
1720509900000|2024-07-09 07:25:00|783.1|782.1|782.9|781.9|783.6|782.6|782.6|781.6|60
1720510200000|2024-07-09 07:30:00|783|782|783.4|782.4|784|783|783|782|1516
1720510500000|2024-07-09 07:35:00|783.6|782.6|783.9|782.9|784.1|783.1|783.1|782.1|58
1720510800000|2024-07-09 07:40:00|784|783|783.4|782.4|784|783|783.1|782.1|291
1720511100000|2024-07-09 07:45:00|783.5|782.5|783.9|782.9|784.1|783.1|783.3|782.3|116
1720511400000|2024-07-09 07:50:00|784|783|783.3|782.3|784|783|783.1|782.1|86
1720511700000|2024-07-09 07:55:00|783.1|782.1|782.9|781.9|783.3|782.3|782.6|781.6|499
1720512000000|2024-07-09 08:00:00|783|782|781.6|780.6|783|782|781.6|780.6|345
1720512300000|2024-07-09 08:05:00|781.9|780.9|781.9|780.9|782.1|781.1|781.4|780.4|212
1720512600000|2024-07-09 08:10:00|781.8|780.8|782.4|781.4|782.6|781.6|781.4|780.4|204
1720512900000|2024-07-09 08:15:00|782.5|781.5|781.9|780.9|782.8|781.8|781.5|780.5|127
1720513200000|2024-07-09 08:20:00|781.8|780.8|781.6|780.6|782|781|781.4|780.4|111
1720513500000|2024-07-09 08:25:00|781.8|780.8|780.9|779.9|781.9|780.9|780.9|779.9|1132
1720513800000|2024-07-09 08:30:00|781|780|779.3|778.3|781.1|780.1|779.1|778.1|475
1720514100000|2024-07-09 08:35:00|779.1|778.1|780.6|779.6|780.6|779.6|778.9|777.9|160
1720514400000|2024-07-09 08:40:00|780.8|779.8|780.1|779.1|780.9|779.9|780.1|779.1|201
1720514700000|2024-07-09 08:45:00|780.4|779.4|780.4|779.4|781.1|780.1|780.3|779.3|425
1720515000000|2024-07-09 08:50:00|780.6|779.6|780|779|780.9|779.9|780|779|207
1720515300000|2024-07-09 08:55:00|779.9|778.9|779.9|778.9|780.1|779.1|779.9|778.9|67
1720515600000|2024-07-09 09:00:00|780.1|779.1|781.4|780.4|781.4|780.4|780.1|779.1|177
1720515900000|2024-07-09 09:05:00|781.3|780.3|780.4|779.4|781.4|780.4|779.9|778.9|781
1720516200000|2024-07-09 09:10:00|780.3|779.3|780.4|779.4|780.9|779.9|780|779|63
1720516500000|2024-07-09 09:15:00|780.6|779.6|781.4|780.4|781.5|780.5|780.6|779.6|12
1720516800000|2024-07-09 09:20:00|781.1|780.1|780.4|779.4|781.1|780.1|780.1|779.1|150
1720517100000|2024-07-09 09:25:00|780.3|779.3|779.4|778.4|780.3|779.3|779.4|778.4|1731
1720517400000|2024-07-09 09:30:00|779.1|778.1|779.3|778.3|779.4|778.4|778.6|777.6|179
1720517700000|2024-07-09 09:35:00|779.1|778.1|779|778|779.1|778.1|778.9|777.9|34
1720518000000|2024-07-09 09:40:00|778.9|777.9|778.9|777.9|779|778|778.4|777.4|43
1720518300000|2024-07-09 09:45:00|778.8|777.8|779.1|778.1|779.1|778.1|778.6|777.6|180
1720518600000|2024-07-09 09:50:00|779|778|779.9|778.9|780.4|779.4|778.9|777.9|134
1720518900000|2024-07-09 09:55:00|780|779|780.4|779.4|780.4|779.4|779.6|778.6|28
1720519200000|2024-07-09 10:00:00|780.3|779.3|780.5|779.5|780.6|779.6|779.8|778.8|32
1720519500000|2024-07-09 10:05:00|780.4|779.4|780.6|779.6|780.6|779.6|780.3|779.3|27
1720519800000|2024-07-09 10:10:00|780.8|779.8|781.3|780.3|781.5|780.5|780.6|779.6|30
1720520100000|2024-07-09 10:15:00|781.4|780.4|781.3|780.3|782.1|781.1|781.1|780.1|232
1720520400000|2024-07-09 10:20:00|781.4|780.4|780.9|779.9|781.6|780.6|780.9|779.9|67
1720520700000|2024-07-09 10:25:00|781.1|780.1|780.6|779.6|781.1|780.1|780.1|779.1|252
1720521000000|2024-07-09 10:30:00|780.5|779.5|780.6|779.6|780.9|779.9|780.4|779.4|22
1720521300000|2024-07-09 10:35:00|780.8|779.8|780.1|779.1|780.9|779.9|780.1|779.1|28
1720521600000|2024-07-09 10:40:00|780.3|779.3|780.5|779.5|780.8|779.8|780.3|779.3|53
1720521900000|2024-07-09 10:45:00|780.4|779.4|780.6|779.6|780.6|779.6|780.3|779.3|26
1720522200000|2024-07-09 10:50:00|780.5|779.5|780.6|779.6|780.9|779.9|780.5|779.5|13
1720522500000|2024-07-09 10:55:00|780.8|779.8|779.9|778.9|780.8|779.8|779.9|778.9|46
1720522800000|2024-07-09 11:00:00|779.8|778.8|779.9|778.9|780.1|779.1|779.5|778.5|179
1720523100000|2024-07-09 11:05:00|779.8|778.8|779.9|778.9|780|779|779.1|778.1|104
1720523400000|2024-07-09 11:10:00|779.8|778.8|780.1|779.1|780.1|779.1|779.8|778.8|68
1720523700000|2024-07-09 11:15:00|780.3|779.3|780.5|779.5|780.9|779.9|780.1|779.1|1241
1720524000000|2024-07-09 11:20:00|780.6|779.6|780.9|779.9|781.1|780.1|780.6|779.6|24
1720524300000|2024-07-09 11:25:00|781|780|781.6|780.6|781.9|780.9|781|780|121
1720524600000|2024-07-09 11:30:00|781.5|780.5|781.5|780.5|781.6|780.6|781.1|780.1|125
1720524900000|2024-07-09 11:35:00|781.4|780.4|781.1|780.1|781.4|780.4|780.8|779.8|22
1720525200000|2024-07-09 11:40:00|781|780|781.4|780.4|781.5|780.5|780.9|779.9|9
1720525500000|2024-07-09 11:45:00|781.5|780.5|781.9|780.9|782|781|781.4|780.4|22
1720525800000|2024-07-09 11:50:00|782|781|781.6|780.6|782.1|781.1|781.6|780.6|43
1720526100000|2024-07-09 11:55:00|781.4|780.4|781.1|780.1|781.4|780.4|780.6|779.6|20
1720526400000|2024-07-09 12:00:00|781.4|780.4|779.4|778.4|781.4|780.4|779.1|778.1|221
1720526700000|2024-07-09 12:05:00|779.1|778.1|781.1|780.1|781.1|780.1|778.9|777.9|296
1720527000000|2024-07-09 12:10:00|781.4|780.4|781.4|780.4|782.4|781.4|781.1|780.1|876
1720527300000|2024-07-09 12:15:00|781.5|780.5|782|781|782.1|781.1|781.4|780.4|50
1720527600000|2024-07-09 12:20:00|782.1|781.1|781.9|780.9|782.1|781.1|781.1|780.1|233
1720527900000|2024-07-09 12:25:00|782.1|781.1|781.8|780.8|782.5|781.5|781.6|780.6|159
1720528200000|2024-07-09 12:30:00|781.6|780.6|781|780|781.9|780.9|780.8|779.8|256
1720528500000|2024-07-09 12:35:00|780.9|779.9|780.8|779.8|781.1|780.1|780.1|779.1|105
1720528800000|2024-07-09 12:40:00|780.9|779.9|780.5|779.5|780.9|779.9|780.3|779.3|125
1720529100000|2024-07-09 12:45:00|780.6|779.6|781.6|780.6|781.9|780.9|780.4|779.4|163
1720529400000|2024-07-09 12:50:00|781.5|780.5|781.1|780.1|781.6|780.6|780.1|779.1|195
1720529700000|2024-07-09 12:55:00|781.4|780.4|781.1|780.1|781.9|780.9|781|780|143
1720530000000|2024-07-09 13:00:00|781.3|780.3|782|781|782.4|781.4|780.9|779.9|505
1720530300000|2024-07-09 13:05:00|782.1|781.1|782.4|781.4|782.6|781.6|780.9|779.9|562
1720530600000|2024-07-09 13:10:00|782.6|781.6|782.6|781.6|783.6|782.6|782.1|781.1|220
1720530900000|2024-07-09 13:15:00|782.5|781.5|781.9|780.9|782.9|781.9|781.6|780.6|258
1720531200000|2024-07-09 13:20:00|782|781|781.1|780.1|783.1|782.1|781.1|780.1|543
1720531500000|2024-07-09 13:25:00|781|780|780|779|781.1|780.1|779.6|778.6|441
1720531800000|2024-07-09 13:30:00|779.9|778.9|780.1|779.1|780.6|779.6|778.9|777.9|361
1720532100000|2024-07-09 13:35:00|780|779|779.9|778.9|780.6|779.6|779.6|778.6|137
1720532400000|2024-07-09 13:40:00|780|779|781.1|780.1|782|781|779.6|778.6|68
1720532700000|2024-07-09 13:45:00|781|780|779.4|778.4|781.1|780.1|779.4|778.4|336
1720533000000|2024-07-09 13:50:00|779.6|778.6|779|778|779.9|778.9|778.9|777.9|615
1720533300000|2024-07-09 13:55:00|778.9|777.9|779.1|778.1|779.5|778.5|778.9|777.9|297
1720533600000|2024-07-09 14:00:00|779.4|778.4|779.4|778.4|779.9|778.9|779|778|339
1720533900000|2024-07-09 14:05:00|779.1|778.1|779.8|778.8|780.9|779.9|778.9|777.9|96
1720534200000|2024-07-09 14:10:00|779.6|778.6|780.1|779.1|780.4|779.4|778.9|777.9|111
1720534500000|2024-07-09 14:15:00|780.4|779.4|780.6|779.6|780.9|779.9|779.9|778.9|369
1720534800000|2024-07-09 14:20:00|780.4|779.4|780.1|779.1|780.6|779.6|779.9|778.9|192
1720535100000|2024-07-09 14:25:00|780.3|779.3|782.9|781.9|783.1|782.1|779.9|778.9|4530
1720535400000|2024-07-09 14:30:00|783|782|785.1|784.1|785.1|784.1|782.9|781.9|2138
1720535700000|2024-07-09 14:35:00|784.9|783.9|784.6|783.6|785.8|784.8|784.4|783.4|852
1720536000000|2024-07-09 14:40:00|784.5|783.5|783.9|782.9|784.5|783.5|783.6|782.6|961
1720536300000|2024-07-09 14:45:00|784.1|783.1|785|784|785.4|784.4|783.9|782.9|392
1720536600000|2024-07-09 14:50:00|785.1|784.1|784.1|783.1|785.4|784.4|783.6|782.6|292
1720536900000|2024-07-09 14:55:00|784.3|783.3|785.1|784.1|785.1|784.1|783.6|782.6|2303
1720537200000|2024-07-09 15:00:00|785.4|784.4|786.6|785.6|787.1|786.1|784.9|783.9|2141
1720537500000|2024-07-09 15:05:00|786.8|785.8|787.9|786.9|788.1|787.1|786.8|785.8|925
1720537800000|2024-07-09 15:10:00|787.8|786.8|784.4|783.4|788|787|784|783|2300
1720538100000|2024-07-09 15:15:00|783.9|782.9|781.3|780.3|783.9|782.9|780.9|779.9|925
1720538400000|2024-07-09 15:20:00|781.4|780.4|780|779|781.4|780.4|779.4|778.4|509
1720538700000|2024-07-09 15:25:00|779.9|778.9|776.1|775.1|780.1|779.1|775.6|774.6|3041
1720539000000|2024-07-09 15:30:00|776|775|776.6|775.6|776.6|775.6|774.4|773.4|634
1720539300000|2024-07-09 15:35:00|776.4|775.4|779.1|778.1|779.3|778.3|775.9|774.9|319
1720539600000|2024-07-09 15:40:00|779.3|778.3|781.1|780.1|781.3|780.3|778.6|777.6|50
1720539900000|2024-07-09 15:45:00|781.4|780.4|780.4|779.4|782.1|781.1|780.1|779.1|64
1720540200000|2024-07-09 15:50:00|780.3|779.3|780.1|779.1|780.5|779.5|779.6|778.6|560
1720540500000|2024-07-09 15:55:00|780.4|779.4|777.9|776.9|780.4|779.4|777.6|776.6|610
1720540800000|2024-07-09 16:00:00|778.1|777.1|775.6|774.6|778.3|777.3|775.4|774.4|212
1720541100000|2024-07-09 16:05:00|775.5|774.5|774.3|773.3|775.5|774.5|773.9|772.9|718
1720541400000|2024-07-09 16:10:00|774.1|773.1|774.9|773.9|775.3|774.3|773.6|772.6|62
1720541700000|2024-07-09 16:15:00|775|774|774.6|773.6|775.4|774.4|774.3|773.3|216
1720542000000|2024-07-09 16:20:00|774.5|773.5|774|773|774.9|773.9|773.6|772.6|123
1720542300000|2024-07-09 16:25:00|773.9|772.9|775.4|774.4|775.4|774.4|773.9|772.9|35
1720542600000|2024-07-09 16:30:00|775.5|774.5|776.4|775.4|776.9|775.9|775.4|774.4|239
1720542900000|2024-07-09 16:35:00|776.3|775.3|776.3|775.3|776.4|775.4|775.4|774.4|63
1720543200000|2024-07-09 16:40:00|776.4|775.4|776.9|775.9|777.1|776.1|775.8|774.8|30
1720543500000|2024-07-09 16:45:00|776.8|775.8|775.9|774.9|776.9|775.9|775.6|774.6|39
1720543800000|2024-07-09 16:50:00|776|775|776.6|775.6|776.9|775.9|775.9|774.9|29
1720544100000|2024-07-09 16:55:00|776.5|775.5|777.5|776.5|777.9|776.9|775.9|774.9|24
1720544400000|2024-07-09 17:00:00|777.6|776.6|778.9|777.9|779.1|778.1|777.4|776.4|202
1720544700000|2024-07-09 17:05:00|779|778|780.3|779.3|780.3|779.3|778.8|777.8|711
1720545000000|2024-07-09 17:10:00|780.4|779.4|779.8|778.8|780.8|779.8|779.6|778.6|219
1720545300000|2024-07-09 17:15:00|780|779|779.6|778.6|780.6|779.6|779.6|778.6|14
1720545600000|2024-07-09 17:20:00|779.8|778.8|779.6|778.6|779.9|778.9|779.1|778.1|7
1720545900000|2024-07-09 17:25:00|779.8|778.8|778.8|777.8|779.8|778.8|778.6|777.6|8
1720546200000|2024-07-09 17:30:00|778.9|777.9|779.4|778.4|779.4|778.4|778.6|777.6|9
1720546500000|2024-07-09 17:35:00|779.3|778.3|778.6|777.6|779.9|778.9|778.4|777.4|1556
1720546800000|2024-07-09 17:40:00|778.9|777.9|777.1|776.1|778.9|777.9|776.9|775.9|17
1720547100000|2024-07-09 17:45:00|777.3|776.3|777.9|776.9|778.4|777.4|777|776|50
1720547400000|2024-07-09 17:50:00|777.8|776.8|777.4|776.4|778.1|777.1|777.4|776.4|11
1720547700000|2024-07-09 17:55:00|777.5|776.5|777.8|776.8|778.5|777.5|777.4|776.4|8
1720548000000|2024-07-09 18:00:00|777.9|776.9|775.8|774.8|778.3|777.3|775.1|774.1|48
1720548300000|2024-07-09 18:05:00|775.6|774.6|775.6|774.6|776.1|775.1|775.1|774.1|22
1720548600000|2024-07-09 18:10:00|775.5|774.5|774.9|773.9|775.5|774.5|774.6|773.6|18
1720548900000|2024-07-09 18:15:00|774.8|773.8|774.6|773.6|775.1|774.1|774.5|773.5|10
1720549200000|2024-07-09 18:20:00|774.8|773.8|775.5|774.5|775.8|774.8|774.6|773.6|19
1720549500000|2024-07-09 18:25:00|775.4|774.4|773.9|772.9|775.6|774.6|772.6|771.6|177
1720549800000|2024-07-09 18:30:00|774|773|774.6|773.6|774.8|773.8|774|773|6
1720550100000|2024-07-09 18:35:00|774.5|773.5|775|774|775|774|774.1|773.1|86
1720550400000|2024-07-09 18:40:00|774.9|773.9|774.8|773.8|774.9|773.9|774.4|773.4|4
1720550700000|2024-07-09 18:45:00|774.6|773.6|774.6|773.6|775|774|774.6|773.6|28
1720551000000|2024-07-09 18:50:00|774.8|773.8|774.6|773.6|774.8|773.8|774.4|773.4|9
1720551300000|2024-07-09 18:55:00|774.5|773.5|774.4|773.4|774.5|773.5|774.1|773.1|6
1720551600000|2024-07-09 19:00:00|774.1|773.1|774.1|773.1|774.4|773.4|773.9|772.9|2
1720551900000|2024-07-09 19:05:00|774|773|774.1|773.1|774.3|773.3|773.9|772.9|6
1720552200000|2024-07-09 19:10:00|774.3|773.3|774.1|773.1|774.3|773.3|773.6|772.6|5
1720552500000|2024-07-09 19:15:00|774.3|773.3|774.1|773.1|774.3|773.3|774.1|773.1|2
1720552800000|2024-07-09 19:20:00|774|773|773.9|772.9|774|773|773.9|772.9|1
1720553100000|2024-07-09 19:25:00|773.8|772.8|773.5|772.5|773.9|772.9|773.5|772.5|27
1720553400000|2024-07-09 19:30:00|773.6|772.6|773.8|772.8|773.9|772.9|773.4|772.4|156
1720553700000|2024-07-09 19:35:00|773.6|772.6|773.4|772.4|773.8|772.8|773.4|772.4|1
1720554000000|2024-07-09 19:40:00|773.5|772.5|773.4|772.4|773.5|772.5|773.4|772.4|0
1720554300000|2024-07-09 19:45:00|773.3|772.3|773.6|772.6|773.6|772.6|773.3|772.3|2
1720554600000|2024-07-09 19:50:00|773.5|772.5|773.4|772.4|773.6|772.6|773.3|772.3|97
1720554900000|2024-07-09 19:55:00|773.5|772.5|773.6|772.6|773.6|772.6|773.4|772.4|17
1720555200000|2024-07-09 20:00:00|773.5|772.5|773.9|772.9|773.9|772.9|773.3|772.3|45
1720555500000|2024-07-09 20:05:00|773.8|772.8|773.9|772.9|774|773|773.6|772.6|1
1720555800000|2024-07-09 20:10:00|773.8|772.8|773.8|772.8|774|773|773.8|772.8|0
1720556100000|2024-07-09 20:15:00|773.6|772.6|773.5|772.5|773.8|772.8|773.4|772.4|0
1720556400000|2024-07-09 20:20:00|773.8|772.8|773.6|772.6|773.8|772.8|773.5|772.5|0
1720556700000|2024-07-09 20:25:00|773.5|772.5|774|773|774|773|773.5|772.5|4
1720557000000|2024-07-09 20:30:00|774.1|773.1|775|774|775.3|774.3|774.1|773.1|16
1720557300000|2024-07-09 20:35:00|774.8|773.8|774.8|773.8|775|774|774.5|773.5|4
1720557600000|2024-07-09 20:40:00|774.6|773.6|774.6|773.6|775|774|774.5|773.5|0
1720557900000|2024-07-09 20:45:00|774.5|773.5|774.5|773.5|775|774|774.5|773.5|2
1720558200000|2024-07-09 20:50:00|774.6|773.6|774.6|773.6|774.8|773.8|774.5|773.5|0
1720558500000|2024-07-09 20:55:00|774.8|773.8|775.1|774.1|776|775|774.6|773.6|15
1720558800000|2024-07-09 21:00:00|776.6|773.6|777.6|774.6|777.6|774.6|776.6|773.6|0
1720559100000|2024-07-09 21:05:00|777.5|774.5|777|774|777.5|774.5|777|774|0
1720559400000|2024-07-09 21:10:00|777.4|774.4|777.4|774.4|777.4|774.4|776.9|773.9|0
1720559700000|2024-07-09 21:15:00|||||||||15
1720560300000|2024-07-09 21:25:00|777|774|777.3|774.3|777.3|774.3|776.8|773.8|0
1720560600000|2024-07-09 21:30:00|776.8|773.8|777.3|774.3|777.3|774.3|776.8|773.8|0
1720561500000|2024-07-09 21:45:00|777.1|774.1|777.3|774.3|777.4|774.4|777.1|774.1|0
1720562100000|2024-07-09 21:55:00|777.4|774.4|777.3|774.3|777.4|774.4|777.3|774.3|3
1720569600000|2024-07-10 00:00:00|774.5|773.5|774|773|774.6|773.6|773.9|772.9|18
1720569900000|2024-07-10 00:05:00|773.9|772.9|773.8|772.8|774|773|773.5|772.5|25
1720570200000|2024-07-10 00:10:00|773.9|772.9|773.9|772.9|774|773|773.5|772.5|28
1720570500000|2024-07-10 00:15:00|774|773|773.8|772.8|774|773|773.6|772.6|10
1720570800000|2024-07-10 00:20:00|773.9|772.9|773.5|772.5|773.9|772.9|773.5|772.5|15
1720571100000|2024-07-10 00:25:00|773.6|772.6|773.5|772.5|774|773|773.5|772.5|25
1720571400000|2024-07-10 00:30:00|773.6|772.6|773.6|772.6|774|773|773.5|772.5|15
1720571700000|2024-07-10 00:35:00|773.8|772.8|773.5|772.5|773.8|772.8|773.5|772.5|6
1720572000000|2024-07-10 00:40:00|773.6|772.6|773.6|772.6|773.8|772.8|773.5|772.5|1
1720572300000|2024-07-10 00:45:00|773.8|772.8|774|773|774|773|773.6|772.6|2
1720572600000|2024-07-10 00:50:00|774.3|773.3|774|773|774.3|773.3|774|773|9
1720572900000|2024-07-10 00:55:00|774.1|773.1|774|773|774.1|773.1|774|773|0
1720573200000|2024-07-10 01:00:00|773.8|772.8|773.5|772.5|774|773|773.5|772.5|103
1720573500000|2024-07-10 01:05:00|773.6|772.6|773.3|772.3|773.6|772.6|773.1|772.1|0
1720573800000|2024-07-10 01:10:00|773.1|772.1|773.1|772.1|773.3|772.3|773.1|772.1|0
1720574100000|2024-07-10 01:15:00|773|772|773.1|772.1|773.4|772.4|773|772|0
1720574400000|2024-07-10 01:20:00|773.4|772.4|773.1|772.1|773.4|772.4|773.1|772.1|0
1720574700000|2024-07-10 01:25:00|773.3|772.3|772.4|771.4|773.3|772.3|772.4|771.4|25
1720575000000|2024-07-10 01:30:00|772.6|771.6|772.6|771.6|772.8|771.8|772.4|771.4|21
1720575300000|2024-07-10 01:35:00|772.8|771.8|772.8|771.8|772.8|771.8|772.6|771.6|3
1720575600000|2024-07-10 01:40:00|772.6|771.6|772.6|771.6|772.9|771.9|772.6|771.6|4
1720575900000|2024-07-10 01:45:00|772.8|771.8|772.5|771.5|772.8|771.8|772.4|771.4|7
1720576200000|2024-07-10 01:50:00|772.4|771.4|772.5|771.5|772.6|771.6|772.4|771.4|2
1720576500000|2024-07-10 01:55:00|772.4|771.4|772.6|771.6|772.8|771.8|772.4|771.4|12
1720576800000|2024-07-10 02:00:00|772.8|771.8|773.1|772.1|773.3|772.3|772.5|771.5|45
1720577100000|2024-07-10 02:05:00|773|772|772.5|771.5|773|772|772.5|771.5|1
1720577400000|2024-07-10 02:10:00|772.8|771.8|772.5|771.5|772.8|771.8|772.5|771.5|0
1720577700000|2024-07-10 02:15:00|772.6|771.6|772.4|771.4|772.6|771.6|772.4|771.4|0
1720578000000|2024-07-10 02:20:00|772.5|771.5|772.6|771.6|772.8|771.8|772.4|771.4|1
1720578300000|2024-07-10 02:25:00|772.8|771.8|772.8|771.8|772.8|771.8|771.9|770.9|45
1720578600000|2024-07-10 02:30:00|772.6|771.6|772.6|771.6|772.9|771.9|772.5|771.5|23
1720578900000|2024-07-10 02:35:00|772.5|771.5|772.8|771.8|772.8|771.8|772.5|771.5|0
1720579200000|2024-07-10 02:40:00|772.6|771.6|772.6|771.6|772.8|771.8|772.5|771.5|0
1720579800000|2024-07-10 02:50:00|772.9|771.9|772.1|771.1|772.9|771.9|772.1|771.1|86
1720580100000|2024-07-10 02:55:00|771.9|770.9|771.9|770.9|771.9|770.9|771.9|770.9|2
1720580400000|2024-07-10 03:00:00|771.8|770.8|771.6|770.6|772.1|771.1|771.5|770.5|265
1720580700000|2024-07-10 03:05:00|771.5|770.5|771.8|770.8|771.8|770.8|771.5|770.5|20
1720581000000|2024-07-10 03:10:00|771.6|770.6|771.6|770.6|771.9|770.9|771.6|770.6|0
1720581600000|2024-07-10 03:20:00|771.8|770.8|771.4|770.4|771.8|770.8|771.4|770.4|12
1720581900000|2024-07-10 03:25:00|771.5|770.5|771.5|770.5|771.6|770.6|771.5|770.5|47
1720582200000|2024-07-10 03:30:00|771.6|770.6|771.8|770.8|771.8|770.8|771.6|770.6|35
1720582500000|2024-07-10 03:35:00|771.6|770.6|771.4|770.4|771.6|770.6|771.4|770.4|1
1720583700000|2024-07-10 03:55:00|||||||||4
1720584000000|2024-07-10 04:00:00|771.6|770.6|771.4|770.4|771.6|770.6|771.4|770.4|45
1720584300000|2024-07-10 04:05:00|770.5|769.5|770.5|769.5|770.5|769.5|770.4|769.4|18
1720584600000|2024-07-10 04:10:00|770.4|769.4|770.4|769.4|770.4|769.4|770.4|769.4|4
1720584900000|2024-07-10 04:15:00|770.5|769.5|770.8|769.8|770.8|769.8|770.5|769.5|1
1720585200000|2024-07-10 04:20:00|770.6|769.6|770.6|769.6|770.8|769.8|770.6|769.6|0
1720585500000|2024-07-10 04:25:00|||||||||3
1720585800000|2024-07-10 04:30:00|770.8|769.8|770.4|769.4|770.8|769.8|770.4|769.4|4
1720586100000|2024-07-10 04:35:00|770.5|769.5|770.5|769.5|770.5|769.5|770.5|769.5|0
1720586400000|2024-07-10 04:40:00|770.6|769.6|770.4|769.4|770.6|769.6|770.4|769.4|0
1720587000000|2024-07-10 04:50:00|770.5|769.5|770.5|769.5|770.5|769.5|770.5|769.5|0
1720587300000|2024-07-10 04:55:00|770.4|769.4|770.4|769.4|770.5|769.5|770.4|769.4|0
1720587600000|2024-07-10 05:00:00|770.1|769.1|770.3|769.3|770.3|769.3|770|769|3
1720588200000|2024-07-10 05:10:00|770.4|769.4|770.3|769.3|770.4|769.4|770|769|0
1720588500000|2024-07-10 05:15:00|770.1|769.1|770.3|769.3|770.3|769.3|770|769|0
1720589100000|2024-07-10 05:25:00|770.1|769.1|770.3|769.3|770.3|769.3|770.1|769.1|0
1720589400000|2024-07-10 05:30:00|770.1|769.1|769.8|768.8|770.1|769.1|769.6|768.6|3
1720589700000|2024-07-10 05:35:00|769.6|768.6|769.8|768.8|769.8|768.8|769.6|768.6|0
1720590000000|2024-07-10 05:40:00|769.6|768.6|769.6|768.6|769.9|768.9|769.6|768.6|91
1720590300000|2024-07-10 05:45:00|769.5|768.5|769.3|768.3|769.5|768.5|769.3|768.3|2
1720590600000|2024-07-10 05:50:00|769.4|768.4|769.3|768.3|769.4|768.4|769.3|768.3|0
1720590900000|2024-07-10 05:55:00|769.4|768.4|768.8|767.8|769.5|768.5|768.5|767.5|9
1720591200000|2024-07-10 06:00:00|768.6|767.6|768.8|767.8|768.8|767.8|768.5|767.5|29
1720591500000|2024-07-10 06:05:00|768.6|767.6|768.1|767.1|768.8|767.8|768.1|767.1|4
1720591800000|2024-07-10 06:10:00|768.3|767.3|768.1|767.1|768.3|767.3|767.9|766.9|1
1720592100000|2024-07-10 06:15:00|768|767|767.3|766.3|768.1|767.1|767.1|766.1|170
1720592400000|2024-07-10 06:20:00|767|766|767.4|766.4|767.6|766.6|766.9|765.9|3
1720592700000|2024-07-10 06:25:00|767.5|766.5|767.3|766.3|767.6|766.6|767|766|1
1720593000000|2024-07-10 06:30:00|767.5|766.5|767.4|766.4|767.5|766.5|767.3|766.3|12
1720593300000|2024-07-10 06:35:00|767.5|766.5|766.9|765.9|767.6|766.6|766.6|765.6|18
1720593600000|2024-07-10 06:40:00|767|766|767.8|766.8|767.8|766.8|767|766|91
1720593900000|2024-07-10 06:45:00|767.6|766.6|768|767|768.1|767.1|767.6|766.6|26
1720594200000|2024-07-10 06:50:00|767.9|766.9|767.8|766.8|768|767|767.6|766.6|4
1720594500000|2024-07-10 06:55:00|767.6|766.6|767.4|766.4|767.6|766.6|767.4|766.4|16
1720594800000|2024-07-10 07:00:00|767.1|766.1|766.6|765.6|767.1|766.1|766.3|765.3|39
1720595100000|2024-07-10 07:05:00|766.5|765.5|766.6|765.6|766.8|765.8|766.4|765.4|1
1720595400000|2024-07-10 07:10:00|766.8|765.8|767.3|766.3|767.5|766.5|766.3|765.3|186
1720595700000|2024-07-10 07:15:00|767.1|766.1|768.1|767.1|768.4|767.4|767|766|106
1720596000000|2024-07-10 07:20:00|768.3|767.3|766.8|765.8|768.3|767.3|766.8|765.8|79
1720596300000|2024-07-10 07:25:00|766.9|765.9|766.8|765.8|767|766|766.6|765.6|104
1720596600000|2024-07-10 07:30:00|766.9|765.9|767.1|766.1|767.3|766.3|766.4|765.4|179
1720596900000|2024-07-10 07:35:00|767|766|767.9|766.9|768.1|767.1|767|766|75
1720597200000|2024-07-10 07:40:00|767.8|766.8|768.1|767.1|768.4|767.4|767.6|766.6|49
1720597500000|2024-07-10 07:45:00|768|767|768.6|767.6|768.9|767.9|767.9|766.9|87
1720597800000|2024-07-10 07:50:00|768.4|767.4|768.1|767.1|768.8|767.8|767.9|766.9|232
1720598100000|2024-07-10 07:55:00|768|767|769|768|769.1|768.1|767.6|766.6|80
1720598400000|2024-07-10 08:00:00|768.8|767.8|767.8|766.8|768.8|767.8|767.6|766.6|285
1720598700000|2024-07-10 08:05:00|767.9|766.9|768.6|767.6|768.8|767.8|767.8|766.8|76
1720599000000|2024-07-10 08:10:00|768.4|767.4|769.6|768.6|769.9|768.9|768.3|767.3|270
1720599300000|2024-07-10 08:15:00|769.8|768.8|770.6|769.6|770.6|769.6|769|768|1456
1720599600000|2024-07-10 08:20:00|770.9|769.9|771|770|771.4|770.4|770.8|769.8|195
1720599900000|2024-07-10 08:25:00|771.1|770.1|771|770|771.4|770.4|770.6|769.6|63
1720600200000|2024-07-10 08:30:00|771.4|770.4|771.8|770.8|772|771|770.9|769.9|68
1720600500000|2024-07-10 08:35:00|772|771|773.3|772.3|773.6|772.6|771.9|770.9|233
1720600800000|2024-07-10 08:40:00|773.4|772.4|776.4|775.4|776.4|775.4|773.1|772.1|940
1720601100000|2024-07-10 08:45:00|776.6|775.6|775.3|774.3|777.6|776.6|775.3|774.3|711
1720601400000|2024-07-10 08:50:00|775.4|774.4|774.5|773.5|775.5|774.5|773.8|772.8|11
1720601700000|2024-07-10 08:55:00|774.6|773.6|775.4|774.4|775.6|774.6|773.9|772.9|53
1720602000000|2024-07-10 09:00:00|775.5|774.5|774.5|773.5|775.9|774.9|774.3|773.3|27
1720602300000|2024-07-10 09:05:00|774.4|773.4|775.8|774.8|775.9|774.9|774.3|773.3|987
1720602600000|2024-07-10 09:10:00|775.6|774.6|775.6|774.6|776.4|775.4|775.4|774.4|257
1720602900000|2024-07-10 09:15:00|775.8|774.8|775.9|774.9|776.1|775.1|774.9|773.9|46
1720603200000|2024-07-10 09:20:00|775.8|774.8|775.6|774.6|776|775|775.4|774.4|34
1720603500000|2024-07-10 09:25:00|775.8|774.8|775.4|774.4|775.8|774.8|775.3|774.3|3
1720603800000|2024-07-10 09:30:00|775.5|774.5|775.4|774.4|775.5|774.5|775|774|53
1720604100000|2024-07-10 09:35:00|775.5|774.5|775.9|774.9|776|775|775.3|774.3|194
1720604400000|2024-07-10 09:40:00|776|775|776.1|775.1|776.6|775.6|775.9|774.9|99
1720604700000|2024-07-10 09:45:00|776.3|775.3|775.8|774.8|776.4|775.4|775.1|774.1|55
1720605000000|2024-07-10 09:50:00|775.9|774.9|775.5|774.5|775.9|774.9|775.4|774.4|29
1720605300000|2024-07-10 09:55:00|775.6|774.6|774.9|773.9|775.6|774.6|774.5|773.5|168
1720605600000|2024-07-10 10:00:00|775|774|774.4|773.4|775.1|774.1|774.3|773.3|76
1720605900000|2024-07-10 10:05:00|774.6|773.6|774.9|773.9|775|774|774.4|773.4|53
1720606200000|2024-07-10 10:10:00|775|774|775.3|774.3|775.6|774.6|774.9|773.9|9
1720606500000|2024-07-10 10:15:00|775.4|774.4|774.4|773.4|775.4|774.4|774.4|773.4|564
1720606800000|2024-07-10 10:20:00|774.5|773.5|774.6|773.6|774.9|773.9|774.4|773.4|126
1720607100000|2024-07-10 10:25:00|774.4|773.4|774.1|773.1|774.6|773.6|774|773|71
1720607400000|2024-07-10 10:30:00|774|773|772.9|771.9|774.1|773.1|772.9|771.9|221
1720607700000|2024-07-10 10:35:00|773|772|772.1|771.1|773.1|772.1|771.9|770.9|10
1720608000000|2024-07-10 10:40:00|772|771|772|771|772.1|771.1|771.9|770.9|4
1720608300000|2024-07-10 10:45:00|772.1|771.1|771.9|770.9|772.3|771.3|771.9|770.9|1
1720608600000|2024-07-10 10:50:00|771.8|770.8|771.6|770.6|771.9|770.9|771.3|770.3|36
1720608900000|2024-07-10 10:55:00|771.8|770.8|771.4|770.4|771.8|770.8|771.1|770.1|7
1720609200000|2024-07-10 11:00:00|771.5|770.5|771.1|770.1|771.6|770.6|771.1|770.1|205
1720609500000|2024-07-10 11:05:00|771.3|770.3|771|770|771.4|770.4|770.6|769.6|3
1720609800000|2024-07-10 11:10:00|770.9|769.9|771.6|770.6|771.9|770.9|770.8|769.8|22
1720610100000|2024-07-10 11:15:00|771.5|770.5|771.4|770.4|771.9|770.9|771.1|770.1|87
1720610400000|2024-07-10 11:20:00|771.3|770.3|771|770|771.4|770.4|770.6|769.6|56
1720610700000|2024-07-10 11:25:00|771.1|770.1|771.3|770.3|771.9|770.9|770.9|769.9|433
1720611000000|2024-07-10 11:30:00|771.4|770.4|772.4|771.4|772.6|771.6|771.3|770.3|6
1720611300000|2024-07-10 11:35:00|772.5|771.5|773.4|772.4|773.4|772.4|772.3|771.3|65
1720611600000|2024-07-10 11:40:00|773.1|772.1|772.8|771.8|773.3|772.3|772.4|771.4|10
1720611900000|2024-07-10 11:45:00|772.6|771.6|773|772|773.1|772.1|772.6|771.6|1
1720612200000|2024-07-10 11:50:00|772.9|771.9|772.9|771.9|773|772|772.3|771.3|60
1720612500000|2024-07-10 11:55:00|773|772|773.6|772.6|773.9|772.9|772.8|771.8|36
1720612800000|2024-07-10 12:00:00|773.5|772.5|773.8|772.8|773.9|772.9|772.9|771.9|956
1720613100000|2024-07-10 12:05:00|773.9|772.9|774.8|773.8|774.9|773.9|773.9|772.9|76
1720613400000|2024-07-10 12:10:00|774.6|773.6|774.1|773.1|774.6|773.6|773.5|772.5|130
1720613700000|2024-07-10 12:15:00|774|773|774.3|773.3|774.6|773.6|773.4|772.4|59
1720614000000|2024-07-10 12:20:00|774.4|773.4|774.1|773.1|774.5|773.5|773.6|772.6|55
1720614300000|2024-07-10 12:25:00|774|773|774.9|773.9|775.5|774.5|774|773|713
1720614600000|2024-07-10 12:30:00|774.8|773.8|773.9|772.9|775|774|773.9|772.9|537
1720614900000|2024-07-10 12:35:00|773.5|772.5|774.4|773.4|774.4|773.4|773.4|772.4|228
1720615200000|2024-07-10 12:40:00|774.1|773.1|773.5|772.5|774.1|773.1|773.5|772.5|501
1720615500000|2024-07-10 12:45:00|773.6|772.6|771.6|770.6|773.6|772.6|771.5|770.5|629
1720615800000|2024-07-10 12:50:00|771.5|770.5|770.5|769.5|771.6|770.6|770.5|769.5|146
1720616100000|2024-07-10 12:55:00|770.4|769.4|770.4|769.4|771.1|770.1|769.9|768.9|64
1720616400000|2024-07-10 13:00:00|770.1|769.1|771.5|770.5|771.9|770.9|769.4|768.4|124
1720616700000|2024-07-10 13:05:00|771.6|770.6|771.9|770.9|772|771|770.1|769.1|120
1720617000000|2024-07-10 13:10:00|772|771|771.9|770.9|773.5|772.5|771.5|770.5|47
1720617300000|2024-07-10 13:15:00|771.8|770.8|771.4|770.4|772.1|771.1|770.6|769.6|37
1720617600000|2024-07-10 13:20:00|771.3|770.3|770.6|769.6|771.4|770.4|770.4|769.4|111
1720617900000|2024-07-10 13:25:00|770.5|769.5|770.6|769.6|770.9|769.9|769.8|768.8|295
1720618200000|2024-07-10 13:30:00|770.5|769.5|770.8|769.8|771.6|770.6|769.8|768.8|197
1720618500000|2024-07-10 13:35:00|770.6|769.6|769.4|768.4|771|770|769|768|247
1720618800000|2024-07-10 13:40:00|769.3|768.3|768.6|767.6|769.9|768.9|768.4|767.4|344
1720619100000|2024-07-10 13:45:00|768.8|767.8|769.6|768.6|770.6|769.6|768.6|767.6|134
1720619400000|2024-07-10 13:50:00|769.8|768.8|772.1|771.1|772.1|771.1|769.6|768.6|811
1720619700000|2024-07-10 13:55:00|772.3|771.3|772.9|771.9|773.8|772.8|772|771|1469
1720620000000|2024-07-10 14:00:00|772.8|771.8|773.3|772.3|773.6|772.6|772.6|771.6|219
1720620300000|2024-07-10 14:05:00|773.1|772.1|774.3|773.3|774.3|773.3|772.6|771.6|173
1720620600000|2024-07-10 14:10:00|774.1|773.1|774.6|773.6|775.1|774.1|773.1|772.1|128
1720620900000|2024-07-10 14:15:00|774.5|773.5|774.6|773.6|774.6|773.6|773.5|772.5|69
1720621200000|2024-07-10 14:20:00|774.5|773.5|774.4|773.4|774.6|773.6|773.9|772.9|703
1720621500000|2024-07-10 14:25:00|774.3|773.3|774.4|773.4|774.6|773.6|773.9|772.9|139
1720621800000|2024-07-10 14:30:00|774.3|773.3|772.6|771.6|775|774|770.6|769.6|683
1720622100000|2024-07-10 14:35:00|772.8|771.8|772.6|771.6|774.4|773.4|771.6|770.6|231
1720622400000|2024-07-10 14:40:00|772.5|771.5|773.3|772.3|773.6|772.6|771.8|770.8|413
1720622700000|2024-07-10 14:45:00|773.4|772.4|774.4|773.4|775.1|774.1|773.1|772.1|40
1720623000000|2024-07-10 14:50:00|774.3|773.3|774.6|773.6|774.9|773.9|773.6|772.6|373
1720623300000|2024-07-10 14:55:00|774.5|773.5|773.6|772.6|774.9|773.9|772.8|771.8|405
1720623600000|2024-07-10 15:00:00|773.8|772.8|776.8|775.8|776.9|775.9|773.6|772.6|353
1720623900000|2024-07-10 15:05:00|776.9|775.9|776.1|775.1|776.9|775.9|775.5|774.5|184
1720624200000|2024-07-10 15:10:00|776|775|776.5|775.5|776.5|775.5|774.3|773.3|532
1720624500000|2024-07-10 15:15:00|776.4|775.4|775.9|774.9|777.1|776.1|775.9|774.9|241
1720624800000|2024-07-10 15:20:00|775.8|774.8|778.4|777.4|778.6|777.6|775.4|774.4|775
1720625100000|2024-07-10 15:25:00|778.6|777.6|780.1|779.1|780.8|779.8|778.1|777.1|1292
1722855300000|2024-08-05 10:55:00|702.6|701.6|702.6|701.6|702.6|701.6|702.4|701.4|62
1722855600000|2024-08-05 11:00:00|702.4|701.4|704|703|704.3|703.3|702.1|701.1|498
1722855900000|2024-08-05 11:05:00|703.9|702.9|703.9|702.9|704.4|703.4|703.4|702.4|186
1722856200000|2024-08-05 11:10:00|704|703|703.6|702.6|704.4|703.4|702.9|701.9|377
1722856500000|2024-08-05 11:15:00|703.4|702.4|703.6|702.6|704.4|703.4|703.1|702.1|485
1722856800000|2024-08-05 11:20:00|703.9|702.9|703.6|702.6|704.6|703.6|703.1|702.1|216
1722857100000|2024-08-05 11:25:00|703.8|702.8|702.4|701.4|704.9|703.9|702.4|701.4|330
1722857400000|2024-08-05 11:30:00|702.1|701.1|702.6|701.6|702.8|701.8|701.9|700.9|706
1722857700000|2024-08-05 11:35:00|702.9|701.9|701.6|700.6|703.4|702.4|701.6|700.6|462
1722858000000|2024-08-05 11:40:00|701.4|700.4|701.1|700.1|702.1|701.1|700.4|699.4|962
1722858300000|2024-08-05 11:45:00|701.4|700.4|700.4|699.4|701.4|700.4|699.9|698.9|572
1722858600000|2024-08-05 11:50:00|700.3|699.3|700.4|699.4|700.9|699.9|699.9|698.9|419
1722858900000|2024-08-05 11:55:00|700.1|699.1|699.4|698.4|700.4|699.4|699.1|698.1|812
1722859200000|2024-08-05 12:00:00|699.3|698.3|701.6|700.6|702.9|701.9|698.9|697.9|1064
1722859500000|2024-08-05 12:05:00|701.8|700.8|701.1|700.1|702.3|701.3|701.1|700.1|170
1722859800000|2024-08-05 12:10:00|701.3|700.3|700.1|699.1|701.4|700.4|699.9|698.9|212
1722860100000|2024-08-05 12:15:00|700.3|699.3|701.9|700.9|703.4|702.4|699.6|698.6|1074
1722860400000|2024-08-05 12:20:00|701.5|700.5|702.4|701.4|702.8|701.8|700.4|699.4|529
1722860700000|2024-08-05 12:25:00|702.3|701.3|702.6|701.6|703.4|702.4|702.3|701.3|783
1722861000000|2024-08-05 12:30:00|702.5|701.5|701.6|700.6|702.9|701.9|700.5|699.5|471
1722861300000|2024-08-05 12:35:00|701.5|700.5|700.6|699.6|702.4|701.4|700.4|699.4|726
1722861600000|2024-08-05 12:40:00|700.9|699.9|701.9|700.9|702.4|701.4|700.9|699.9|295
1722861900000|2024-08-05 12:45:00|702|701|704.4|703.4|704.4|703.4|701.9|700.9|577
1722862200000|2024-08-05 12:50:00|704.5|703.5|703.6|702.6|705.6|704.6|703.4|702.4|424
1722862500000|2024-08-05 12:55:00|703.5|702.5|704.5|703.5|705.1|704.1|703.4|702.4|622
1722862800000|2024-08-05 13:00:00|704.4|703.4|705.1|704.1|705.9|704.9|701.6|700.6|1199
1722863100000|2024-08-05 13:05:00|705|704|707.4|706.4|709.1|708.1|704.9|703.9|1480
1722863400000|2024-08-05 13:10:00|707.5|706.5|705.9|704.9|707.6|706.6|705.9|704.9|437
1722863700000|2024-08-05 13:15:00|705.8|704.8|705.9|704.9|707|706|704.9|703.9|709
1722864000000|2024-08-05 13:20:00|706.1|705.1|703.8|702.8|707.1|706.1|703.6|702.6|1085
1722864300000|2024-08-05 13:25:00|703.6|702.6|703.1|702.1|704.1|703.1|702.6|701.6|619
1722864600000|2024-08-05 13:30:00|702.9|701.9|702.4|701.4|704.6|703.6|701.8|700.8|836
1722864900000|2024-08-05 13:35:00|702.5|701.5|705.9|704.9|706.5|705.5|701.1|700.1|1021
1722865200000|2024-08-05 13:40:00|706|705|704.1|703.1|706.4|705.4|703.6|702.6|610
1722865500000|2024-08-05 13:45:00|704.3|703.3|707.4|706.4|707.8|706.8|703.9|702.9|901
1722865800000|2024-08-05 13:50:00|707.3|706.3|705.9|704.9|707.6|706.6|705.1|704.1|838
1722866100000|2024-08-05 13:55:00|705.6|704.6|705.1|704.1|706.6|705.6|704.6|703.6|605
1722866400000|2024-08-05 14:00:00|705|704|709.9|708.9|710.4|709.4|705|704|2597
1722866700000|2024-08-05 14:05:00|710.1|709.1|707.6|706.6|710.1|709.1|706.4|705.4|1344
1722867000000|2024-08-05 14:10:00|707.4|706.4|706.8|705.8|707.6|706.6|705.6|704.6|1081
1722867300000|2024-08-05 14:15:00|706.9|705.9|706.4|705.4|707.1|706.1|704.3|703.3|779
1722867600000|2024-08-05 14:20:00|706.1|705.1|707.1|706.1|707.9|706.9|705.9|704.9|466
1722867900000|2024-08-05 14:25:00|707.3|706.3|706.4|705.4|707.4|706.4|705.6|704.6|453
1722868200000|2024-08-05 14:30:00|706.5|705.5|707.5|706.5|707.5|706.5|704.9|703.9|517
1722868500000|2024-08-05 14:35:00|707.6|706.6|708.9|707.9|709.1|708.1|706.4|705.4|1421
1722868800000|2024-08-05 14:40:00|708.6|707.6|709.9|708.9|710.5|709.5|707.6|706.6|894
1722869100000|2024-08-05 14:45:00|710|709|708.1|707.1|710|709|708|707|767
1722869400000|2024-08-05 14:50:00|708.5|707.5|707.9|706.9|709.1|708.1|707.3|706.3|479
1722869700000|2024-08-05 14:55:00|707.8|706.8|706.9|705.9|708.4|707.4|706.1|705.1|840
1722870000000|2024-08-05 15:00:00|707.1|706.1|706.4|705.4|708.6|707.6|706.1|705.1|1653
1722870300000|2024-08-05 15:05:00|706.3|705.3|709.4|708.4|710.4|709.4|706.3|705.3|1404
1722870600000|2024-08-05 15:10:00|709.5|708.5|710.6|709.6|711.6|710.6|708.9|707.9|764
1722870900000|2024-08-05 15:15:00|710.8|709.8|711.1|710.1|712.6|711.6|710.5|709.5|1064
1722871200000|2024-08-05 15:20:00|710.9|709.9|708.6|707.6|711.4|710.4|708.6|707.6|1189
1722871500000|2024-08-05 15:25:00|708.4|707.4|707.6|706.6|709.4|708.4|707.1|706.1|2925
1722871800000|2024-08-05 15:30:00|707.9|706.9|710.1|709.1|710.9|709.9|707.9|706.9|810
1722872100000|2024-08-05 15:35:00|710|709|707.6|706.6|710.4|709.4|707.4|706.4|1289
1722872400000|2024-08-05 15:40:00|707.4|706.4|706.4|705.4|707.4|706.4|705.6|704.6|2877
1722872700000|2024-08-05 15:45:00|706.6|705.6|707.1|706.1|707.4|706.4|705.6|704.6|1103
1722873000000|2024-08-05 15:50:00|707|706|708.4|707.4|709.1|708.1|706.9|705.9|690
1722873300000|2024-08-05 15:55:00|708.6|707.6|709.3|708.3|709.6|708.6|707.6|706.6|608
1722873600000|2024-08-05 16:00:00|709.1|708.1|711.4|710.4|711.6|710.6|709.1|708.1|595
1722873900000|2024-08-05 16:05:00|711.3|710.3|710.6|709.6|711.6|710.6|710.1|709.1|290
1722874200000|2024-08-05 16:10:00|710.5|709.5|711|710|711.4|710.4|709.9|708.9|352
1722874500000|2024-08-05 16:15:00|710.9|709.9|712.1|711.1|712.4|711.4|710.9|709.9|479
1722874800000|2024-08-05 16:20:00|712.3|711.3|712.4|711.4|712.6|711.6|711.5|710.5|418
1722875100000|2024-08-05 16:25:00|712.1|711.1|712|711|712.4|711.4|711.6|710.6|269
1722875400000|2024-08-05 16:30:00|712.1|711.1|710.9|709.9|712.1|711.1|710.9|709.9|251
1722875700000|2024-08-05 16:35:00|710.8|709.8|709.9|708.9|710.9|709.9|709.6|708.6|327
1722876000000|2024-08-05 16:40:00|709.8|708.8|709.8|708.8|710.4|709.4|709.4|708.4|412
1722876300000|2024-08-05 16:45:00|709.6|708.6|708.6|707.6|709.8|708.8|708.6|707.6|343
1722876600000|2024-08-05 16:50:00|708.9|707.9|708.1|707.1|709.1|708.1|708.1|707.1|483
1722876900000|2024-08-05 16:55:00|708|707|707.6|706.6|708.6|707.6|707.6|706.6|262
1722877200000|2024-08-05 17:00:00|707.8|706.8|708.5|707.5|708.6|707.6|707.8|706.8|346
1722877500000|2024-08-05 17:05:00|708.4|707.4|708.6|707.6|709.1|708.1|707.4|706.4|337
1722877800000|2024-08-05 17:10:00|708.9|707.9|709.4|708.4|709.6|708.6|708.6|707.6|510
1722878100000|2024-08-05 17:15:00|709.5|708.5|709.1|708.1|710|709|708.6|707.6|402
1722878400000|2024-08-05 17:20:00|709.3|708.3|709.1|708.1|709.6|708.6|708.6|707.6|601
1722878700000|2024-08-05 17:25:00|709.3|708.3|709.1|708.1|709.5|708.5|708.9|707.9|84
1722879000000|2024-08-05 17:30:00|708.8|707.8|710.1|709.1|710.1|709.1|708.6|707.6|358
1722879300000|2024-08-05 17:35:00|709.9|708.9|710.4|709.4|710.6|709.6|709.8|708.8|247
1722879600000|2024-08-05 17:40:00|710.3|709.3|709.4|708.4|710.6|709.6|709.1|708.1|294
1722879900000|2024-08-05 17:45:00|709.5|708.5|709.9|708.9|710.1|709.1|709.4|708.4|338
1722880200000|2024-08-05 17:50:00|709.6|708.6|708.6|707.6|709.9|708.9|708.6|707.6|214
1722880500000|2024-08-05 17:55:00|708.9|707.9|707.9|706.9|708.9|707.9|707.6|706.6|1008
1722880800000|2024-08-05 18:00:00|707.8|706.8|707.9|706.9|708.4|707.4|707.4|706.4|363
1722881100000|2024-08-05 18:05:00|707.8|706.8|708.9|707.9|709.1|708.1|707.1|706.1|518
1722881400000|2024-08-05 18:10:00|709.1|708.1|707.9|706.9|709.9|708.9|707.9|706.9|392
1722881700000|2024-08-05 18:15:00|708.1|707.1|709.6|708.6|709.9|708.9|707.9|706.9|435
1722882000000|2024-08-05 18:20:00|709.8|708.8|711.4|710.4|711.4|710.4|709.6|708.6|567
1722882300000|2024-08-05 18:25:00|711.5|710.5|709.1|708.1|711.5|710.5|708.4|707.4|1056
1722882600000|2024-08-05 18:30:00|708.9|707.9|709.9|708.9|709.9|708.9|708.9|707.9|340
1722882900000|2024-08-05 18:35:00|710.1|709.1|710.8|709.8|710.9|709.9|709.9|708.9|130
1722883200000|2024-08-05 18:40:00|710.6|709.6|711.1|710.1|711.3|710.3|710.3|709.3|66
1722883500000|2024-08-05 18:45:00|711|710|710.9|709.9|711.1|710.1|710.5|709.5|27
1722883800000|2024-08-05 18:50:00|710.8|709.8|711.1|710.1|711.4|710.4|710.6|709.6|176
1722884100000|2024-08-05 18:55:00|711.4|710.4|712.5|711.5|712.6|711.6|711.1|710.1|129
1722884400000|2024-08-05 19:00:00|712.4|711.4|712.6|711.6|712.6|711.6|712.3|711.3|40
1722884700000|2024-08-05 19:05:00|712.5|711.5|712.6|711.6|712.9|711.9|712.5|711.5|85
1722885000000|2024-08-05 19:10:00|712.4|711.4|712.6|711.6|712.9|711.9|712.4|711.4|312
1722885300000|2024-08-05 19:15:00|712.8|711.8|712.5|711.5|712.8|711.8|712.1|711.1|44
1722885600000|2024-08-05 19:20:00|712.6|711.6|712.6|711.6|712.9|711.9|712.4|711.4|17
1722885900000|2024-08-05 19:25:00|712.8|711.8|712.6|711.6|712.9|711.9|712.6|711.6|24
1722886200000|2024-08-05 19:30:00|712.5|711.5|712.4|711.4|712.5|711.5|712.4|711.4|49
1722886500000|2024-08-05 19:35:00|712.1|711.1|712.3|711.3|712.6|711.6|712.1|711.1|29
1722886800000|2024-08-05 19:40:00|712.4|711.4|713.1|712.1|713.4|712.4|712.3|711.3|73
1722887100000|2024-08-05 19:45:00|713|712|713.4|712.4|713.4|712.4|712.8|711.8|76
1722887400000|2024-08-05 19:50:00|713.3|712.3|715.1|714.1|715.1|714.1|713.1|712.1|251
1722887700000|2024-08-05 19:55:00|715.3|714.3|715.4|714.4|715.5|714.5|715|714|181
1722888000000|2024-08-05 20:00:00|715.1|714.1|715.8|714.8|715.9|714.9|714.9|713.9|175
1722888300000|2024-08-05 20:05:00|715.9|714.9|716.6|715.6|716.6|715.6|715.8|714.8|11
1722888600000|2024-08-05 20:10:00|716.4|715.4|715.6|714.6|716.4|715.4|715.6|714.6|43
1722888900000|2024-08-05 20:15:00|715.5|714.5|715.3|714.3|715.5|714.5|715.1|714.1|10
1722889200000|2024-08-05 20:20:00|715.4|714.4|715.4|714.4|715.6|714.6|715.3|714.3|49
1722889500000|2024-08-05 20:25:00|715.3|714.3|716|715|716.3|715.3|715.1|714.1|11
1722889800000|2024-08-05 20:30:00|715.9|714.9|715.8|714.8|716.1|715.1|715.8|714.8|3
1722890100000|2024-08-05 20:35:00|715.6|714.6|715.6|714.6|715.6|714.6|715.4|714.4|13
1722890400000|2024-08-05 20:40:00|715.4|714.4|715.5|714.5|715.6|714.6|715.4|714.4|18
1722890700000|2024-08-05 20:45:00|715.6|714.6|715.9|714.9|715.9|714.9|715.5|714.5|11
1722891000000|2024-08-05 20:50:00|716|715|717.3|716.3|718|717|716|715|68
1722891300000|2024-08-05 20:55:00|717.1|716.1|716.4|715.4|717.1|716.1|716.1|715.1|56
1722891600000|2024-08-05 21:00:00|716.5|715.5|718.1|715.1|718.1|715.5|716.5|714.3|66
1722891900000|2024-08-05 21:05:00|718.3|715.3|717.6|714.6|718.3|715.3|717.6|714.6|50
1722892200000|2024-08-05 21:10:00|716.8|715.8|717.6|714.6|717.6|715.8|716.8|714.6|0
1722893700000|2024-08-05 21:35:00|716.8|715.8|716.8|715.8|716.8|715.8|716.8|715.8|0
1722894300000|2024-08-05 21:45:00|717.6|714.6|716.9|715.9|717.6|716|716.8|714.6|0
1722894600000|2024-08-05 21:50:00|717.6|714.6|717.6|714.6|717.6|714.6|717.6|714.6|0
1722894900000|2024-08-05 21:55:00|717.5|714.5|717.1|714.1|717.6|714.6|717.1|714.1|0
1722902400000|2024-08-06 00:00:00|717.3|716.3|717.4|716.4|717.9|716.9|716.1|715.1|113
1722902700000|2024-08-06 00:05:00|717.1|716.1|717.1|716.1|717.4|716.4|716.6|715.6|18
1722903000000|2024-08-06 00:10:00|717.3|716.3|718.3|717.3|718.3|717.3|717.1|716.1|29
1722903300000|2024-08-06 00:15:00|718.1|717.1|718.8|717.8|718.8|717.8|718|717|16
1722903600000|2024-08-06 00:20:00|718.9|717.9|719.4|718.4|719.4|718.4|718.6|717.6|15
1722903900000|2024-08-06 00:25:00|719.3|718.3|719|718|719.4|718.4|718.8|717.8|17
1722904200000|2024-08-06 00:30:00|719.1|718.1|719.4|718.4|719.4|718.4|718.9|717.9|14
1722904500000|2024-08-06 00:35:00|719.5|718.5|719.8|718.8|719.9|718.9|719.4|718.4|20
1722904800000|2024-08-06 00:40:00|719.9|718.9|720.3|719.3|720.3|719.3|719.6|718.6|5
1722905100000|2024-08-06 00:45:00|720.1|719.1|721|720|721.1|720.1|719.9|718.9|21
1722905400000|2024-08-06 00:50:00|721.1|720.1|720.3|719.3|721.4|720.4|720.1|719.1|27
1722905700000|2024-08-06 00:55:00|720.4|719.4|720.3|719.3|720.6|719.6|720|719|2
1722906000000|2024-08-06 01:00:00|720.4|719.4|718.3|717.3|720.4|719.4|716.9|715.9|84
1722906300000|2024-08-06 01:05:00|718.1|717.1|717.5|716.5|718.1|717.1|717|716|42
1722906600000|2024-08-06 01:10:00|717.3|716.3|717.9|716.9|718.5|717.5|717.3|716.3|12
1722906900000|2024-08-06 01:15:00|718|717|716.9|715.9|718.1|717.1|716.9|715.9|10
1722907200000|2024-08-06 01:20:00|716.8|715.8|716.3|715.3|717|716|716|715|2
1722907500000|2024-08-06 01:25:00|716.4|715.4|717.3|716.3|717.4|716.4|716.3|715.3|20
1722907800000|2024-08-06 01:30:00|717.1|716.1|715.4|714.4|717.4|716.4|715.4|714.4|11
1722908100000|2024-08-06 01:35:00|715.5|714.5|715.8|714.8|715.9|714.9|715.4|714.4|20
1722908400000|2024-08-06 01:40:00|715.9|714.9|716.4|715.4|716.5|715.5|715.5|714.5|56
1722908700000|2024-08-06 01:45:00|716.5|715.5|717.5|716.5|717.5|716.5|716.4|715.4|48
1722909000000|2024-08-06 01:50:00|717.6|716.6|717.8|716.8|718.3|717.3|717.5|716.5|6
1722909300000|2024-08-06 01:55:00|717.9|716.9|717.9|716.9|719.3|718.3|717.6|716.6|21
1722909600000|2024-08-06 02:00:00|718|717|717.8|716.8|718.4|717.4|717.6|716.6|17
1722909900000|2024-08-06 02:05:00|717.6|716.6|717.1|716.1|718|717|717.1|716.1|25
1722910200000|2024-08-06 02:10:00|717.3|716.3|716.6|715.6|717.4|716.4|716.4|715.4|26
1722910500000|2024-08-06 02:15:00|716.8|715.8|716.8|715.8|716.9|715.9|716.4|715.4|6
1722910800000|2024-08-06 02:20:00|716.9|715.9|717.5|716.5|717.5|716.5|716.8|715.8|62
1722911100000|2024-08-06 02:25:00|717.4|716.4|717.3|716.3|717.5|716.5|717.1|716.1|16
1722911400000|2024-08-06 02:30:00|717.1|716.1|716.9|715.9|717.3|716.3|716.5|715.5|20
1722911700000|2024-08-06 02:35:00|716.8|715.8|716.5|715.5|716.9|715.9|716.3|715.3|18
1722912000000|2024-08-06 02:40:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|0
1722912300000|2024-08-06 02:45:00|716.5|715.5|716.9|715.9|716.9|715.9|716.5|715.5|3
1722912600000|2024-08-06 02:50:00|716.8|715.8|716.6|715.6|716.9|715.9|716.4|715.4|11
1722912900000|2024-08-06 02:55:00|716.8|715.8|716.4|715.4|716.9|715.9|716.4|715.4|1
1722913200000|2024-08-06 03:00:00|716.3|715.3|716.3|715.3|716.4|715.4|716|715|45
1722913500000|2024-08-06 03:05:00|716.4|715.4|716.1|715.1|716.4|715.4|715.9|714.9|9
1722913800000|2024-08-06 03:10:00|716|715|715.3|714.3|716.1|715.1|715.3|714.3|2
1722914100000|2024-08-06 03:15:00|715.4|714.4|715.6|714.6|715.8|714.8|715.1|714.1|16
1722914400000|2024-08-06 03:20:00|715.5|714.5|716.1|715.1|716.4|715.4|715.1|714.1|15
1722914700000|2024-08-06 03:25:00|716.3|715.3|716.6|715.6|716.6|715.6|716.1|715.1|7
1722915000000|2024-08-06 03:30:00|716.8|715.8|715.9|714.9|716.8|715.8|715.8|714.8|2
1722915300000|2024-08-06 03:35:00|715.8|714.8|716.3|715.3|716.3|715.3|715.8|714.8|2
1722915600000|2024-08-06 03:40:00|716.1|715.1|717|716|717|716|716.1|715.1|0
1722915900000|2024-08-06 03:45:00|717.1|716.1|717.5|716.5|717.9|716.9|717|716|23
1722916200000|2024-08-06 03:50:00|717.4|716.4|717.1|716.1|717.4|716.4|717|716|5
1722916500000|2024-08-06 03:55:00|717|716|716.9|715.9|717.1|716.1|716.9|715.9|1
1722916800000|2024-08-06 04:00:00|717|716|716.6|715.6|717.1|716.1|716.6|715.6|44
1722917100000|2024-08-06 04:05:00|716.5|715.5|716.8|715.8|716.9|715.9|716.5|715.5|3
1722917400000|2024-08-06 04:10:00|716.9|715.9|716.8|715.8|716.9|715.9|716.8|715.8|0
1722917700000|2024-08-06 04:15:00|716.6|715.6|716.6|715.6|716.8|715.8|716.4|715.4|2
1722918000000|2024-08-06 04:20:00|716.8|715.8|716.4|715.4|716.8|715.8|716.4|715.4|11
1722918300000|2024-08-06 04:25:00|716.3|715.3|716.5|715.5|716.6|715.6|716.3|715.3|5
1722918600000|2024-08-06 04:30:00|716.6|715.6|717.1|716.1|717.5|716.5|716.6|715.6|9
1722918900000|2024-08-06 04:35:00|717|716|717.5|716.5|717.5|716.5|716.9|715.9|4
1722919200000|2024-08-06 04:40:00|717.6|716.6|717.4|716.4|717.9|716.9|717.3|716.3|4
1722919500000|2024-08-06 04:45:00|717.3|716.3|717.1|716.1|717.3|716.3|716.8|715.8|10
1722919800000|2024-08-06 04:50:00|717.3|716.3|717.4|716.4|717.5|716.5|717.3|716.3|5
1722920100000|2024-08-06 04:55:00|717.3|716.3|717.1|716.1|717.5|716.5|716.9|715.9|6
1722920400000|2024-08-06 05:00:00|717|716|717|716|717.1|716.1|716.9|715.9|7
1722920700000|2024-08-06 05:05:00|716.9|715.9|715.8|714.8|717|716|715.6|714.6|22
1722921000000|2024-08-06 05:10:00|715.9|714.9|716|715|716|715|715.6|714.6|27
1722921300000|2024-08-06 05:15:00|716.1|715.1|715.9|714.9|716.1|715.1|715.8|714.8|15
1722921600000|2024-08-06 05:20:00|716|715|716.1|715.1|716.4|715.4|715.9|714.9|15
1722921900000|2024-08-06 05:25:00|716.3|715.3|716.6|715.6|716.6|715.6|716.3|715.3|16
1722922200000|2024-08-06 05:30:00|716.8|715.8|715.9|714.9|716.8|715.8|715.4|714.4|16
1722922500000|2024-08-06 05:35:00|716.1|715.1|715.9|714.9|716.1|715.1|715.6|714.6|11
1722922800000|2024-08-06 05:40:00|715.8|714.8|716|715|716|715|715.4|714.4|9
1722923100000|2024-08-06 05:45:00|715.9|714.9|715|714|716|715|715|714|311
1722923400000|2024-08-06 05:50:00|714.9|713.9|714.8|713.8|715.1|714.1|713.9|712.9|184
1722923700000|2024-08-06 05:55:00|714.6|713.6|714.9|713.9|715|714|714.4|713.4|27
1722924000000|2024-08-06 06:00:00|714.8|713.8|714.5|713.5|714.9|713.9|714.3|713.3|28
1722924300000|2024-08-06 06:05:00|714.6|713.6|713.6|712.6|714.6|713.6|713.6|712.6|63
1722924600000|2024-08-06 06:10:00|713.5|712.5|713.6|712.6|713.9|712.9|713.4|712.4|63
1722924900000|2024-08-06 06:15:00|713.5|712.5|713.6|712.6|713.9|712.9|713.4|712.4|53
1722925200000|2024-08-06 06:20:00|713.8|712.8|714.6|713.6|714.8|713.8|713.5|712.5|61
1722925500000|2024-08-06 06:25:00|714.9|713.9|714.5|713.5|715|714|714.1|713.1|145
1722925800000|2024-08-06 06:30:00|714.6|713.6|714.6|713.6|714.6|713.6|714.3|713.3|34
1722926100000|2024-08-06 06:35:00|714.8|713.8|714.5|713.5|714.8|713.8|714.1|713.1|51
1722926400000|2024-08-06 06:40:00|714.6|713.6|714.1|713.1|714.6|713.6|714.1|713.1|159
1722926700000|2024-08-06 06:45:00|713.9|712.9|714.1|713.1|714.1|713.1|713.4|712.4|72
1722927000000|2024-08-06 06:50:00|714|713|713.4|712.4|714|713|713.4|712.4|48
1722927300000|2024-08-06 06:55:00|713.5|712.5|713.6|712.6|713.9|712.9|713.4|712.4|170
1722927600000|2024-08-06 07:00:00|713.4|712.4|712.1|711.1|713.6|712.6|711.9|710.9|254
1722927900000|2024-08-06 07:05:00|711.9|710.9|712|711|712.1|711.1|711.6|710.6|180
1722928200000|2024-08-06 07:10:00|711.9|710.9|711.1|710.1|712|711|710.9|709.9|995
1722928500000|2024-08-06 07:15:00|711.4|710.4|711.5|710.5|711.6|710.6|711|710|1178
1722928800000|2024-08-06 07:20:00|711.6|710.6|711.3|710.3|711.9|710.9|711.1|710.1|3779
1722929100000|2024-08-06 07:25:00|711.4|710.4|711.1|710.1|711.4|710.4|710.6|709.6|1533
1722929400000|2024-08-06 07:30:00|711|710|710.1|709.1|711|710|709.6|708.6|450
1722929700000|2024-08-06 07:35:00|710|709|709.8|708.8|710.1|709.1|709.4|708.4|678
1722930000000|2024-08-06 07:40:00|709.6|708.6|709.5|708.5|709.9|708.9|709|708|503
1722930300000|2024-08-06 07:45:00|709.4|708.4|708.4|707.4|709.9|708.9|708.4|707.4|236
1722930600000|2024-08-06 07:50:00|708.6|707.6|708.1|707.1|709.4|708.4|708.1|707.1|269
1722930900000|2024-08-06 07:55:00|708.4|707.4|709.1|708.1|709.4|708.4|708.1|707.1|1084
1722931200000|2024-08-06 08:00:00|709.4|708.4|708.4|707.4|709.6|708.6|708.1|707.1|350
1722931500000|2024-08-06 08:05:00|708.5|707.5|708.4|707.4|709.1|708.1|708.1|707.1|203
1722931800000|2024-08-06 08:10:00|708.6|707.6|708.4|707.4|709.1|708.1|708.1|707.1|381
1722932100000|2024-08-06 08:15:00|708.3|707.3|707.9|706.9|708.9|707.9|707.9|706.9|413
1722932400000|2024-08-06 08:20:00|708|707|709.9|708.9|710.4|709.4|707.9|706.9|397
1722932700000|2024-08-06 08:25:00|710|709|709.1|708.1|710.4|709.4|708.9|707.9|1625
1722933000000|2024-08-06 08:30:00|708.9|707.9|708.1|707.1|709.6|708.6|708.1|707.1|1216
1722933300000|2024-08-06 08:35:00|708.4|707.4|707.1|706.1|708.4|707.4|706.6|705.6|645
1722933600000|2024-08-06 08:40:00|707.6|706.6|707.4|706.4|707.6|706.6|706.6|705.6|291
1722933900000|2024-08-06 08:45:00|707.6|706.6|707.6|706.6|707.9|706.9|706.6|705.6|393
1722934200000|2024-08-06 08:50:00|707.9|706.9|708.1|707.1|709.4|708.4|707.6|706.6|1558
1722934500000|2024-08-06 08:55:00|707.9|706.9|707.3|706.3|707.9|706.9|706.9|705.9|1852
1722934800000|2024-08-06 09:00:00|707.1|706.1|706.6|705.6|707.4|706.4|706.4|705.4|1592
1722935100000|2024-08-06 09:05:00|706.9|705.9|706.9|705.9|707.4|706.4|706.4|705.4|2976
1722935400000|2024-08-06 09:10:00|707|706|707.5|706.5|707.6|706.6|706.4|705.4|7711
1722935700000|2024-08-06 09:15:00|707.4|706.4|707.8|706.8|708.1|707.1|707.1|706.1|269
1722936000000|2024-08-06 09:20:00|707.9|706.9|708|707|708.1|707.1|707.1|706.1|515
1722936300000|2024-08-06 09:25:00|707.9|706.9|708.4|707.4|708.4|707.4|706.9|705.9|1303
1722936600000|2024-08-06 09:30:00|708.1|707.1|707.6|706.6|708.9|707.9|707.4|706.4|791
1722936900000|2024-08-06 09:35:00|707.8|706.8|708.4|707.4|708.6|707.6|707.8|706.8|522
1722937200000|2024-08-06 09:40:00|708.3|707.3|709.1|708.1|709.1|708.1|707.1|706.1|369
1722937500000|2024-08-06 09:45:00|708.9|707.9|708.6|707.6|709.1|708.1|708.4|707.4|884
1722937800000|2024-08-06 09:50:00|708.5|707.5|708.9|707.9|708.9|707.9|707.9|706.9|272
1722938100000|2024-08-06 09:55:00|708.6|707.6|709.6|708.6|709.9|708.9|708.6|707.6|232
1722938400000|2024-08-06 10:00:00|709.3|708.3|707.6|706.6|709.6|708.6|707.6|706.6|159
1722938700000|2024-08-06 10:05:00|707.5|706.5|707.9|706.9|707.9|706.9|706.4|705.4|265
1722939000000|2024-08-06 10:10:00|708.1|707.1|708.8|707.8|708.8|707.8|707.5|706.5|163
1722939300000|2024-08-06 10:15:00|708.6|707.6|708.6|707.6|708.9|707.9|708.1|707.1|226
1722939600000|2024-08-06 10:20:00|708.9|707.9|709.1|708.1|709.6|708.6|708.4|707.4|132
1722939900000|2024-08-06 10:25:00|709|708|709.1|708.1|709.4|708.4|708.6|707.6|145
1722940200000|2024-08-06 10:30:00|709.4|708.4|709.5|708.5|709.9|708.9|708.8|707.8|979
1722940500000|2024-08-06 10:35:00|709.6|708.6|709.5|708.5|709.6|708.6|709.1|708.1|92
1722940800000|2024-08-06 10:40:00|709.4|708.4|710.1|709.1|710.1|709.1|709.4|708.4|287
1722941100000|2024-08-06 10:45:00|710.4|709.4|710.1|709.1|710.4|709.4|709.9|708.9|81
1722941400000|2024-08-06 10:50:00|710|709|710.1|709.1|710.4|709.4|709.4|708.4|190
1722941700000|2024-08-06 10:55:00|710.4|709.4|710.6|709.6|711.1|710.1|710.1|709.1|317
1722942000000|2024-08-06 11:00:00|710.5|709.5|710.6|709.6|711.4|710.4|710|709|356
1722942300000|2024-08-06 11:05:00|710.5|709.5|709.8|708.8|710.6|709.6|709.6|708.6|171
1722942600000|2024-08-06 11:10:00|709.9|708.9|708.6|707.6|709.9|708.9|708.4|707.4|624
1722942900000|2024-08-06 11:15:00|708.9|707.9|707.9|706.9|708.9|707.9|707.6|706.6|267
1722943200000|2024-08-06 11:20:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|185
1722943500000|2024-08-06 11:25:00|707.8|706.8|707.4|706.4|707.9|706.9|707.1|706.1|136
1722943800000|2024-08-06 11:30:00|707.5|706.5|705.9|704.9|707.5|706.5|705.6|704.6|379
1722944100000|2024-08-06 11:35:00|706|705|706.6|705.6|706.9|705.9|705.6|704.6|1758
1722944400000|2024-08-06 11:40:00|706.5|705.5|706.1|705.1|706.6|705.6|706.1|705.1|585
1722944700000|2024-08-06 11:45:00|706.3|705.3|706.9|705.9|706.9|705.9|705.9|704.9|217
1722945000000|2024-08-06 11:50:00|707.1|706.1|705.9|704.9|707.4|706.4|705.9|704.9|249
1722945300000|2024-08-06 11:55:00|706|705|705.9|704.9|706.1|705.1|705.6|704.6|118
1722945600000|2024-08-06 12:00:00|705.6|704.6|706.9|705.9|706.9|705.9|705.6|704.6|317
1722945900000|2024-08-06 12:05:00|706.8|705.8|707.1|706.1|707.1|706.1|705.6|704.6|202
1722946200000|2024-08-06 12:10:00|706.9|705.9|704.1|703.1|707.4|706.4|703.6|702.6|735
1722946500000|2024-08-06 12:15:00|704.3|703.3|703.6|702.6|704.6|703.6|702.8|701.8|484
1722946800000|2024-08-06 12:20:00|703.8|702.8|705.6|704.6|705.6|704.6|702.9|701.9|8357
1722947100000|2024-08-06 12:25:00|705.5|704.5|705.4|704.4|705.8|704.8|705.1|704.1|260
1722947400000|2024-08-06 12:30:00|705.3|704.3|704.4|703.4|705.3|704.3|704.1|703.1|191
1722947700000|2024-08-06 12:35:00|704.3|703.3|704.4|703.4|705.1|704.1|703.9|702.9|145
1722948000000|2024-08-06 12:40:00|704.3|703.3|704.4|703.4|704.9|703.9|703.4|702.4|4629
1722948300000|2024-08-06 12:45:00|704.3|703.3|703.4|702.4|704.3|703.3|703.1|702.1|459
1722948600000|2024-08-06 12:50:00|703.6|702.6|702.9|701.9|703.9|702.9|702.4|701.4|838
1722948900000|2024-08-06 12:55:00|703|702|704.1|703.1|704.5|703.5|702.9|701.9|588
1722949200000|2024-08-06 13:00:00|704.4|703.4|705.5|704.5|706.1|705.1|703.4|702.4|553
1722949500000|2024-08-06 13:05:00|705.4|704.4|704.3|703.3|705.9|704.9|704|703|1669
1722949800000|2024-08-06 13:10:00|704.4|703.4|704.4|703.4|706|705|703.6|702.6|640
1722950100000|2024-08-06 13:15:00|704.3|703.3|704.6|703.6|704.9|703.9|703.4|702.4|256
1722950400000|2024-08-06 13:20:00|704.9|703.9|702.9|701.9|704.9|703.9|702.5|701.5|593
1722950700000|2024-08-06 13:25:00|703|702|703|702|703.9|702.9|702.6|701.6|336
1722951000000|2024-08-06 13:30:00|702.9|701.9|703.9|702.9|705.4|704.4|702.9|701.9|437
1722951300000|2024-08-06 13:35:00|703.8|702.8|706.9|705.9|707.5|706.5|703.4|702.4|519
1722951600000|2024-08-06 13:40:00|706.8|705.8|708.3|707.3|708.4|707.4|706.6|705.6|376
1722951900000|2024-08-06 13:45:00|708.1|707.1|708.6|707.6|709.1|708.1|706.6|705.6|376
1722952200000|2024-08-06 13:50:00|708.5|707.5|709.1|708.1|709.3|708.3|707.6|706.6|416
1722952500000|2024-08-06 13:55:00|708.9|707.9|710.1|709.1|710.9|709.9|708.6|707.6|774
1722952800000|2024-08-06 14:00:00|710|709|710|709|710.9|709.9|709.1|708.1|521
1722953100000|2024-08-06 14:05:00|710.1|709.1|711.6|710.6|711.8|710.8|709.9|708.9|745
1722953400000|2024-08-06 14:10:00|711.8|710.8|710.9|709.9|711.9|710.9|710.1|709.1|325
1722953700000|2024-08-06 14:15:00|711.1|710.1|710.1|709.1|711.4|710.4|709.4|708.4|1215
1722954000000|2024-08-06 14:20:00|710.3|709.3|711.6|710.6|711.6|710.6|710|709|457
1722954300000|2024-08-06 14:25:00|711.5|710.5|710.9|709.9|712.6|711.6|710.6|709.6|523
1722954600000|2024-08-06 14:30:00|711.1|710.1|712|711|712.4|711.4|710.4|709.4|422
1722954900000|2024-08-06 14:35:00|712.1|711.1|710.4|709.4|712.6|711.6|710.4|709.4|938
1722955200000|2024-08-06 14:40:00|710.1|709.1|712.1|711.1|712.1|711.1|710.1|709.1|448
1722955500000|2024-08-06 14:45:00|712|711|711.4|710.4|712.6|711.6|710.6|709.6|808
1722955800000|2024-08-06 14:50:00|711.3|710.3|712.4|711.4|713.3|712.3|710.6|709.6|1074
1722956100000|2024-08-06 14:55:00|712.1|711.1|712.4|711.4|712.6|711.6|710.9|709.9|685
1722956400000|2024-08-06 15:00:00|711.9|710.9|711|710|712.6|711.6|710.5|709.5|419
1722956700000|2024-08-06 15:05:00|711.1|710.1|708.6|707.6|711.6|710.6|708.1|707.1|1286
1722957000000|2024-08-06 15:10:00|708.4|707.4|706.6|705.6|708.9|707.9|705.3|704.3|3142
1722957300000|2024-08-06 15:15:00|706.8|705.8|705.9|704.9|707.4|706.4|705.6|704.6|694
1722957600000|2024-08-06 15:20:00|706|705|704.9|703.9|706|705|704.5|703.5|860
1722957900000|2024-08-06 15:25:00|705.1|704.1|706.6|705.6|706.9|705.9|704.9|703.9|3607
1722958200000|2024-08-06 15:30:00|706.9|705.9|709.4|708.4|709.9|708.9|706.6|705.6|2225
1722958500000|2024-08-06 15:35:00|709.5|708.5|708.1|707.1|710.6|709.6|707.8|706.8|929
1722958800000|2024-08-06 15:40:00|708.4|707.4|709.6|708.6|709.9|708.9|707.4|706.4|1695
1722959100000|2024-08-06 15:45:00|709.5|708.5|710.4|709.4|710.4|709.4|709.4|708.4|566
1722959400000|2024-08-06 15:50:00|710.5|709.5|709.9|708.9|710.6|709.6|709.1|708.1|387
1722959700000|2024-08-06 15:55:00|710.1|709.1|710.4|709.4|710.9|709.9|709.9|708.9|455
1722960000000|2024-08-06 16:00:00|710.6|709.6|711.9|710.9|712.4|711.4|710.6|709.6|461
1722960300000|2024-08-06 16:05:00|712.1|711.1|711.1|710.1|712.1|711.1|710.9|709.9|485
1722960600000|2024-08-06 16:10:00|711.3|710.3|711.1|710.1|711.9|710.9|710.6|709.6|167
1722960900000|2024-08-06 16:15:00|711.3|710.3|711.6|710.6|712.6|711.6|711.1|710.1|264
1722961200000|2024-08-06 16:20:00|711.5|710.5|710.6|709.6|711.6|710.6|710.5|709.5|136
1722961500000|2024-08-06 16:25:00|710.4|709.4|709.6|708.6|710.6|709.6|709.5|708.5|235
1722961800000|2024-08-06 16:30:00|709.8|708.8|710.1|709.1|710.4|709.4|708.6|707.6|219
1722962100000|2024-08-06 16:35:00|710.3|709.3|710.1|709.1|710.6|709.6|709.1|708.1|262
1722962400000|2024-08-06 16:40:00|709.9|708.9|709.1|708.1|710.3|709.3|708.8|707.8|123
1722962700000|2024-08-06 16:45:00|709.3|708.3|708.9|707.9|709.5|708.5|708.6|707.6|149
1722963000000|2024-08-06 16:50:00|708.8|707.8|708.6|707.6|709.4|708.4|708.4|707.4|159
1722963300000|2024-08-06 16:55:00|708.4|707.4|707.9|706.9|708.6|707.6|707.9|706.9|534
1722963600000|2024-08-06 17:00:00|708|707|708.1|707.1|708.6|707.6|707.9|706.9|166
1722963900000|2024-08-06 17:05:00|708.4|707.4|707.9|706.9|708.4|707.4|706.6|705.6|159
1722964200000|2024-08-06 17:10:00|707.8|706.8|707.6|706.6|708.1|707.1|707.4|706.4|215
1722964500000|2024-08-06 17:15:00|707.8|706.8|709.5|708.5|709.9|708.9|707.4|706.4|215
1722964800000|2024-08-06 17:20:00|709.6|708.6|709.6|708.6|709.9|708.9|708.4|707.4|142
1722965100000|2024-08-06 17:25:00|709.8|708.8|710.4|709.4|710.6|709.6|709.4|708.4|277
1722965400000|2024-08-06 17:30:00|710.6|709.6|711.1|710.1|711.4|710.4|710.1|709.1|296
1722965700000|2024-08-06 17:35:00|711|710|711.6|710.6|712|711|710.6|709.6|296
1722966000000|2024-08-06 17:40:00|711.8|710.8|711.6|710.6|712.1|711.1|711.3|710.3|171
1722966300000|2024-08-06 17:45:00|711.8|710.8|710.6|709.6|711.9|710.9|710.1|709.1|274
1722966600000|2024-08-06 17:50:00|710.8|709.8|710.4|709.4|710.9|709.9|710.1|709.1|120
1722966900000|2024-08-06 17:55:00|710.5|709.5|710.9|709.9|711.1|710.1|710.4|709.4|95
1722967200000|2024-08-06 18:00:00|710.8|709.8|712.4|711.4|712.4|711.4|710.4|709.4|643
1722967500000|2024-08-06 18:05:00|712.3|711.3|712.3|711.3|712.9|711.9|711.6|710.6|637
1722967800000|2024-08-06 18:10:00|712.1|711.1|709.9|708.9|712.6|711.6|709.6|708.6|295
1722968100000|2024-08-06 18:15:00|709.8|708.8|708.6|707.6|710.1|709.1|708.6|707.6|154
1722968400000|2024-08-06 18:20:00|708.8|707.8|708.9|707.9|709.4|708.4|708.1|707.1|354
1722968700000|2024-08-06 18:25:00|708.8|707.8|707.4|706.4|709.1|708.1|707.1|706.1|601
1722969000000|2024-08-06 18:30:00|707.5|706.5|708.6|707.6|708.6|707.6|707.4|706.4|144
1722969300000|2024-08-06 18:35:00|708.5|707.5|709.3|708.3|709.4|708.4|708.1|707.1|47
1722969600000|2024-08-06 18:40:00|709.1|708.1|708.4|707.4|709.3|708.3|708.4|707.4|48
1722969900000|2024-08-06 18:45:00|708.5|707.5|708.8|707.8|708.9|707.9|708.3|707.3|21
1722970200000|2024-08-06 18:50:00|708.6|707.6|708.8|707.8|708.9|707.9|708.4|707.4|13
1722970500000|2024-08-06 18:55:00|708.6|707.6|708.1|707.1|708.8|707.8|708.1|707.1|24
1722970800000|2024-08-06 19:00:00|707.9|706.9|707.4|706.4|707.9|706.9|707.1|706.1|34
1722971100000|2024-08-06 19:05:00|707.5|706.5|707.1|706.1|707.5|706.5|707.1|706.1|19
1722971400000|2024-08-06 19:10:00|707.3|706.3|707.1|706.1|707.6|706.6|707.1|706.1|42
1722971700000|2024-08-06 19:15:00|707|706|706.5|705.5|707|706|706.1|705.1|49
1722972000000|2024-08-06 19:20:00|706.6|705.6|706.9|705.9|707.1|706.1|706.5|705.5|25
1722972300000|2024-08-06 19:25:00|707.1|706.1|707.1|706.1|707.3|706.3|707|706|45
1722972600000|2024-08-06 19:30:00|707|706|706.9|705.9|707|706|706.6|705.6|35
1722972900000|2024-08-06 19:35:00|707|706|707.1|706.1|707.3|706.3|706.9|705.9|8
1722973200000|2024-08-06 19:40:00|707|706|706.9|705.9|707.1|706.1|706.9|705.9|8
1722973500000|2024-08-06 19:45:00|707|706|706.8|705.8|707.1|706.1|706.6|705.6|24
1722973800000|2024-08-06 19:50:00|706.6|705.6|706.6|705.6|707|706|706.4|705.4|18
1722974100000|2024-08-06 19:55:00|706.5|705.5|706.1|705.1|706.6|705.6|706.1|705.1|24
1722974400000|2024-08-06 20:00:00|706.3|705.3|706|705|706.3|705.3|705.8|704.8|73
1722974700000|2024-08-06 20:05:00|706.1|705.1|706.4|705.4|706.6|705.6|706|705|15
1722975000000|2024-08-06 20:10:00|706.5|705.5|706.1|705.1|706.6|705.6|705.9|704.9|16
1722975300000|2024-08-06 20:15:00|706|705|706.4|705.4|706.4|705.4|705.9|704.9|2
1722975600000|2024-08-06 20:20:00|706.5|705.5|706.6|705.6|706.9|705.9|706.4|705.4|182
1722975900000|2024-08-06 20:25:00|706.5|705.5|706.5|705.5|706.5|705.5|706.5|705.5|4
1722976200000|2024-08-06 20:30:00|706.6|705.6|705.3|704.3|707.5|706.5|704.3|703.3|183
1722976500000|2024-08-06 20:35:00|705.4|704.4|705.8|704.8|706.1|705.1|705|704|24
1722976800000|2024-08-06 20:40:00|705.6|704.6|706.4|705.4|706.5|705.5|705.1|704.1|9
1722977100000|2024-08-06 20:45:00|706.5|705.5|706.1|705.1|706.9|705.9|706.1|705.1|49
1722977400000|2024-08-06 20:50:00|706|705|706.9|705.9|707.4|706.4|706|705|84
1722977700000|2024-08-06 20:55:00|706.8|705.8|706.5|705.5|707.4|706.4|706.5|705.5|23
1722978000000|2024-08-06 21:00:00|707.5|704.5|708.1|705.1|708.1|705.1|707.5|704.5|27
1722978600000|2024-08-06 21:10:00|707|706|708.4|705.4|708.4|706|707|705.1|0
1722978900000|2024-08-06 21:15:00|708.3|705.3|707|706|708.3|706|707|705.3|0
1722979200000|2024-08-06 21:20:00|706.9|705.9|706.9|705.9|706.9|705.9|706.9|705.9|0
1722979500000|2024-08-06 21:25:00|706.8|705.8|706.6|705.6|706.8|705.8|706.6|705.6|0
1722979800000|2024-08-06 21:30:00|707.5|704.5|707.5|704.5|707.5|704.5|707.5|704.5|1
1722980100000|2024-08-06 21:35:00|707.6|704.6|706.5|703.5|707.6|704.6|704.6|703|0
1722980400000|2024-08-06 21:40:00|706.1|703.1|706.1|703.1|706.1|703.1|706.1|703.1|0
1722980700000|2024-08-06 21:45:00|706.6|703.6|706.5|703.5|706.8|703.8|706.4|703.4|1
1722981000000|2024-08-06 21:50:00|706.1|703.1|706.3|703.3|706.3|703.3|706.1|703.1|0
1722981300000|2024-08-06 21:55:00|704.1|703.1|705.9|702.9|706.5|703.5|704.1|702.9|1
1722988800000|2024-08-07 00:00:00|705.6|704.6|705.1|704.1|706.4|705.4|705|704|43
1722989100000|2024-08-07 00:05:00|705.3|704.3|706.1|705.1|706.4|705.4|705.1|704.1|20
1722989400000|2024-08-07 00:10:00|706.3|705.3|706.4|705.4|706.5|705.5|706|705|6
1722989700000|2024-08-07 00:15:00|706.5|705.5|706.3|705.3|706.5|705.5|706|705|5
1722990000000|2024-08-07 00:20:00|706.4|705.4|706.4|705.4|706.5|705.5|706|705|2
1722990300000|2024-08-07 00:25:00|706.6|705.6|706.8|705.8|706.9|705.9|706.5|705.5|9
1722990600000|2024-08-07 00:30:00|706.9|705.9|707.3|706.3|707.4|706.4|706.8|705.8|13
1722990900000|2024-08-07 00:35:00|707.4|706.4|706.9|705.9|707.4|706.4|706.9|705.9|9
1722991200000|2024-08-07 00:40:00|706.8|705.8|706.6|705.6|706.9|705.9|706.5|705.5|1
1722991500000|2024-08-07 00:45:00|706.8|705.8|706.8|705.8|706.9|705.9|706.6|705.6|3
1722991800000|2024-08-07 00:50:00|706.9|705.9|706|705|707.4|706.4|706|705|28
1722992100000|2024-08-07 00:55:00|706.1|705.1|706.1|705.1|706.3|705.3|705.9|704.9|2
1722992400000|2024-08-07 01:00:00|706.3|705.3|705.1|704.1|706.3|705.3|704.3|703.3|20
1722992700000|2024-08-07 01:05:00|705.3|704.3|704.9|703.9|705.4|704.4|704.8|703.8|6
1722993000000|2024-08-07 01:10:00|704.8|703.8|705.1|704.1|705.1|704.1|704.6|703.6|2
1722993300000|2024-08-07 01:15:00|705|704|704.4|703.4|705|704|704.1|703.1|4
1722993600000|2024-08-07 01:20:00|704.5|703.5|704.8|703.8|704.9|703.9|704.5|703.5|11
1722993900000|2024-08-07 01:25:00|704.9|703.9|704.5|703.5|705|704|704.5|703.5|4
1722994200000|2024-08-07 01:30:00|704.6|703.6|704.9|703.9|704.9|703.9|703.8|702.8|8
1722994500000|2024-08-07 01:35:00|704.8|703.8|704.4|703.4|704.9|703.9|704.3|703.3|3
1722994800000|2024-08-07 01:40:00|704.5|703.5|704.8|703.8|704.9|703.9|704.4|703.4|19
1722995100000|2024-08-07 01:45:00|704.9|703.9|706|705|706.1|705.1|704.9|703.9|8
1722995400000|2024-08-07 01:50:00|705.9|704.9|707|706|707.6|706.6|705.9|704.9|20
1722995700000|2024-08-07 01:55:00|707.1|706.1|707.3|706.3|707.4|706.4|706.8|705.8|24
1722996000000|2024-08-07 02:00:00|707.4|706.4|707.6|706.6|707.8|706.8|707.1|706.1|20
1722996300000|2024-08-07 02:05:00|707.8|706.8|707.5|706.5|708.1|707.1|707.3|706.3|5
1722996600000|2024-08-07 02:10:00|707.4|706.4|707|706|707.6|706.6|707|706|34
1722996900000|2024-08-07 02:15:00|707.3|706.3|707.6|706.6|707.6|706.6|706.9|705.9|7
1722997200000|2024-08-07 02:20:00|707.5|706.5|708.4|707.4|708.8|707.8|707.5|706.5|32
1722997500000|2024-08-07 02:25:00|708.5|707.5|708.6|707.6|708.9|707.9|708.4|707.4|32
1722997800000|2024-08-07 02:30:00|708.4|707.4|708.5|707.5|709.3|708.3|708.4|707.4|20
1722998100000|2024-08-07 02:35:00|708.6|707.6|709|708|709|708|708.5|707.5|5
1722998400000|2024-08-07 02:40:00|708.9|707.9|708.5|707.5|708.9|707.9|708.5|707.5|6
1722998700000|2024-08-07 02:45:00|708.4|707.4|707.8|706.8|708.4|707.4|707.6|706.6|3
1722999000000|2024-08-07 02:50:00|707.9|706.9|708|707|708.4|707.4|707.8|706.8|7
1722999300000|2024-08-07 02:55:00|707.9|706.9|708.3|707.3|708.4|707.4|707.8|706.8|4
1722999600000|2024-08-07 03:00:00|708.4|707.4|708.9|707.9|708.9|707.9|708.3|707.3|46
1722999900000|2024-08-07 03:05:00|708.8|707.8|708.5|707.5|708.9|707.9|708.5|707.5|5
1723000200000|2024-08-07 03:10:00|708.6|707.6|709|708|709|708|708.6|707.6|4
1723000500000|2024-08-07 03:15:00|708.9|707.9|708.8|707.8|709|708|708.8|707.8|1
1723000800000|2024-08-07 03:20:00|708.6|707.6|708.5|707.5|708.8|707.8|708.3|707.3|7
1723001100000|2024-08-07 03:25:00|708.4|707.4|708.1|707.1|708.4|707.4|708.1|707.1|6
1723001400000|2024-08-07 03:30:00|708.3|707.3|708.3|707.3|708.4|707.4|708.1|707.1|0
1723001700000|2024-08-07 03:35:00|708.1|707.1|708.4|707.4|708.4|707.4|708.1|707.1|5
1723002000000|2024-08-07 03:40:00|708.5|707.5|708.8|707.8|708.9|707.9|708.4|707.4|4
1723002300000|2024-08-07 03:45:00|708.9|707.9|708.8|707.8|708.9|707.9|708.6|707.6|3
1723002600000|2024-08-07 03:50:00|708.6|707.6|708.3|707.3|708.6|707.6|708.3|707.3|3
1723002900000|2024-08-07 03:55:00|708.4|707.4|708.5|707.5|708.6|707.6|708.3|707.3|2
1723003200000|2024-08-07 04:00:00|708.4|707.4|708.6|707.6|708.6|707.6|708.4|707.4|4
1723003500000|2024-08-07 04:05:00|708.8|707.8|708.9|707.9|708.9|707.9|708.6|707.6|0
1723003800000|2024-08-07 04:10:00|708.8|707.8|708.9|707.9|708.9|707.9|708.8|707.8|12
1723004100000|2024-08-07 04:15:00|708.8|707.8|708.6|707.6|708.9|707.9|708.6|707.6|1
1723004400000|2024-08-07 04:20:00|708.8|707.8|708.9|707.9|709.1|708.1|708.8|707.8|12
1723004700000|2024-08-07 04:25:00|709|708|709.3|708.3|709.3|708.3|708.9|707.9|10
1723005000000|2024-08-07 04:30:00|709.1|708.1|709.8|708.8|710.9|709.9|709.1|708.1|60
1723005300000|2024-08-07 04:35:00|709.9|708.9|709.9|708.9|710|709|709.8|708.8|1
1723005600000|2024-08-07 04:40:00|709.6|708.6|709.6|708.6|710|709|709.6|708.6|3
1723005900000|2024-08-07 04:45:00|709.8|708.8|709.5|708.5|709.9|708.9|709.4|708.4|1
1723006200000|2024-08-07 04:50:00|709.6|708.6|709.5|708.5|709.6|708.6|709.5|708.5|2
1723006500000|2024-08-07 04:55:00|709.6|708.6|709.5|708.5|709.8|708.8|709.5|708.5|0
1723006800000|2024-08-07 05:00:00|709.6|708.6|709.6|708.6|709.8|708.8|709.4|708.4|11
1723007100000|2024-08-07 05:05:00|709.8|708.8|709.8|708.8|709.9|708.9|709.6|708.6|7
1723007400000|2024-08-07 05:10:00|709.6|708.6|709.6|708.6|710|709|709.5|708.5|14
1723007700000|2024-08-07 05:15:00|709.5|708.5|710.1|709.1|710.1|709.1|709.5|708.5|12
1723008000000|2024-08-07 05:20:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|14
1723008300000|2024-08-07 05:25:00|709.8|708.8|710.5|709.5|710.6|709.6|709.8|708.8|15
1723008600000|2024-08-07 05:30:00|710.6|709.6|709.9|708.9|710.6|709.6|709.6|708.6|53
1723008900000|2024-08-07 05:35:00|710|709|708.8|707.8|710|709|708.8|707.8|11
1723009200000|2024-08-07 05:40:00|708.6|707.6|708.1|707.1|708.9|707.9|708.1|707.1|99
1723009500000|2024-08-07 05:45:00|708|707|708.1|707.1|708.5|707.5|708|707|134
1723009800000|2024-08-07 05:50:00|708.3|707.3|708.1|707.1|708.4|707.4|708|707|5
1723010100000|2024-08-07 05:55:00|708|707|708.4|707.4|708.5|707.5|708|707|4
1723010400000|2024-08-07 06:00:00|708.1|707.1|708.1|707.1|708.6|707.6|708|707|23
1723010700000|2024-08-07 06:05:00|708.3|707.3|708.1|707.1|708.4|707.4|707.9|706.9|17
1723011000000|2024-08-07 06:10:00|707.9|706.9|708.6|707.6|708.6|707.6|707.9|706.9|23
1723011300000|2024-08-07 06:15:00|708.5|707.5|707.6|706.6|708.6|707.6|707.5|706.5|36
1723011600000|2024-08-07 06:20:00|707.5|706.5|707.8|706.8|707.9|706.9|707.4|706.4|32
1723011900000|2024-08-07 06:25:00|707.6|706.6|708.4|707.4|708.5|707.5|707.6|706.6|162
1723012200000|2024-08-07 06:30:00|708.1|707.1|708.4|707.4|708.6|707.6|708.1|707.1|42
1723012500000|2024-08-07 06:35:00|708.3|707.3|708.1|707.1|708.4|707.4|707.8|706.8|13
1723012800000|2024-08-07 06:40:00|708.3|707.3|708|707|708.3|707.3|708|707|6
1723013100000|2024-08-07 06:45:00|707.9|706.9|707.9|706.9|707.9|706.9|707.4|706.4|27
1723013400000|2024-08-07 06:50:00|708|707|707.5|706.5|708.1|707.1|707.4|706.4|40
1723013700000|2024-08-07 06:55:00|707.4|706.4|707.4|706.4|707.9|706.9|707|706|35
1723014000000|2024-08-07 07:00:00|707.3|706.3|705.9|704.9|707.4|706.4|705.8|704.8|295
1723014300000|2024-08-07 07:05:00|706|705|706.3|705.3|706.6|705.6|705.9|704.9|155
1723014600000|2024-08-07 07:10:00|706.4|705.4|706.6|705.6|706.9|705.9|706.1|705.1|129
1723014900000|2024-08-07 07:15:00|706.5|705.5|706.6|705.6|707.1|706.1|706.5|705.5|180
1723015200000|2024-08-07 07:20:00|706.5|705.5|706.6|705.6|706.9|705.9|706.3|705.3|160
1723015500000|2024-08-07 07:25:00|706.8|705.8|706.9|705.9|707.1|706.1|706.6|705.6|230
1723015800000|2024-08-07 07:30:00|707.1|706.1|708.4|707.4|708.4|707.4|706.9|705.9|389
1723016100000|2024-08-07 07:35:00|708.6|707.6|708.9|707.9|709.1|708.1|708.1|707.1|224
1723016400000|2024-08-07 07:40:00|708.6|707.6|710|709|710.1|709.1|708.6|707.6|296
1723016700000|2024-08-07 07:45:00|709.9|708.9|709.9|708.9|710.1|709.1|709.6|708.6|254
1723017000000|2024-08-07 07:50:00|710.1|709.1|710.1|709.1|710.9|709.9|710.1|709.1|567
1723017300000|2024-08-07 07:55:00|710.3|709.3|709.9|708.9|710.6|709.6|709.4|708.4|325
1723017600000|2024-08-07 08:00:00|709.6|708.6|708.9|707.9|710.4|709.4|708.6|707.6|527
1723017900000|2024-08-07 08:05:00|708.8|707.8|709.9|708.9|709.9|708.9|708.6|707.6|217
1723018200000|2024-08-07 08:10:00|709.6|708.6|710.8|709.8|710.9|709.9|709.6|708.6|248
1723018500000|2024-08-07 08:15:00|710.9|709.9|709.9|708.9|711.4|710.4|709.8|708.8|575
1723018800000|2024-08-07 08:20:00|709.8|708.8|710.9|709.9|711.1|710.1|709.6|708.6|742
1723019100000|2024-08-07 08:25:00|710.6|709.6|709.9|708.9|711.1|710.1|709.6|708.6|1340
1723019400000|2024-08-07 08:30:00|709.6|708.6|708.6|707.6|709.6|708.6|708.4|707.4|714
1723019700000|2024-08-07 08:35:00|708.4|707.4|707.6|706.6|708.4|707.4|707.4|706.4|385
1723020000000|2024-08-07 08:40:00|707.5|706.5|707.1|706.1|707.9|706.9|706.6|705.6|490
1723020300000|2024-08-07 08:45:00|707.4|706.4|707.6|706.6|707.8|706.8|706.4|705.4|274
1723020600000|2024-08-07 08:50:00|707.5|706.5|707.6|706.6|707.9|706.9|707.1|706.1|154
1723020900000|2024-08-07 08:55:00|707.4|706.4|708.4|707.4|708.5|707.5|707.1|706.1|260
1723021200000|2024-08-07 09:00:00|708.5|707.5|708.6|707.6|709.6|708.6|707.9|706.9|224
1723021500000|2024-08-07 09:05:00|708.4|707.4|708.6|707.6|709.1|708.1|708.4|707.4|142
1723021800000|2024-08-07 09:10:00|708.4|707.4|707.9|706.9|708.9|707.9|707.6|706.6|245
1723022100000|2024-08-07 09:15:00|708.1|707.1|709.1|708.1|709.6|708.6|708|707|640
1723022400000|2024-08-07 09:20:00|709.4|708.4|709|708|709.6|708.6|708.9|707.9|204
1723022700000|2024-08-07 09:25:00|708.9|707.9|711.1|710.1|711.1|710.1|708.9|707.9|804
1723023000000|2024-08-07 09:30:00|710.9|709.9|712.4|711.4|712.6|711.6|710.6|709.6|538
1723023300000|2024-08-07 09:35:00|712.1|711.1|712.6|711.6|713.1|712.1|712.1|711.1|505
1723023600000|2024-08-07 09:40:00|712.5|711.5|712.6|711.6|712.6|711.6|712.3|711.3|200
1723023900000|2024-08-07 09:45:00|712.8|711.8|713.4|712.4|713.4|712.4|712.6|711.6|394
1723024200000|2024-08-07 09:50:00|713.1|712.1|713.4|712.4|713.6|712.6|713.1|712.1|277
1723024500000|2024-08-07 09:55:00|713.5|712.5|714.6|713.6|714.9|713.9|713.4|712.4|508
1723024800000|2024-08-07 10:00:00|714.4|713.4|714.4|713.4|715.4|714.4|713.9|712.9|430
1723025100000|2024-08-07 10:05:00|714.5|713.5|714.6|713.6|715.5|714.5|714.3|713.3|230
1723025400000|2024-08-07 10:10:00|714.8|713.8|715.4|714.4|715.5|714.5|714.6|713.6|175
1723025700000|2024-08-07 10:15:00|715.6|714.6|715.1|714.1|715.9|714.9|714.9|713.9|145
1723026000000|2024-08-07 10:20:00|715.3|714.3|715.4|714.4|715.4|714.4|715.1|714.1|192
1723026300000|2024-08-07 10:25:00|715.5|714.5|715.6|714.6|716.4|715.4|715.4|714.4|1067
1723026600000|2024-08-07 10:30:00|715.8|714.8|716.6|715.6|716.6|715.6|715.6|714.6|335
1723026900000|2024-08-07 10:35:00|716.5|715.5|716.9|715.9|717.1|716.1|716.4|715.4|256
1723027200000|2024-08-07 10:40:00|716.8|715.8|716.4|715.4|716.9|715.9|716.1|715.1|480
1723027500000|2024-08-07 10:45:00|716.1|715.1|716.6|715.6|716.9|715.9|716|715|208
1723027800000|2024-08-07 10:50:00|716.4|715.4|715.6|714.6|716.4|715.4|715.6|714.6|212
1723028100000|2024-08-07 10:55:00|715.9|714.9|716.4|715.4|716.6|715.6|715.9|714.9|215
1723028400000|2024-08-07 11:00:00|716.5|715.5|717.1|716.1|717.1|716.1|716.4|715.4|154
1723028700000|2024-08-07 11:05:00|717.4|716.4|716.6|715.6|717.5|716.5|716.6|715.6|447
1723029000000|2024-08-07 11:10:00|716.9|715.9|717.1|716.1|717.6|716.6|716.6|715.6|130
1723029300000|2024-08-07 11:15:00|717|716|717.6|716.6|717.6|716.6|717|716|115
1723029600000|2024-08-07 11:20:00|717.4|716.4|717.1|716.1|717.4|716.4|716.8|715.8|360
1723029900000|2024-08-07 11:25:00|716.9|715.9|717.9|716.9|718.1|717.1|716.8|715.8|152
1723030200000|2024-08-07 11:30:00|718.1|717.1|718.4|717.4|718.4|717.4|717.9|716.9|486
1723030500000|2024-08-07 11:35:00|718.3|717.3|718.3|717.3|718.4|717.4|717.6|716.6|240
1723030800000|2024-08-07 11:40:00|718.1|717.1|719.5|718.5|719.6|718.6|718.1|717.1|2318
1723031100000|2024-08-07 11:45:00|719.4|718.4|719.9|718.9|719.9|718.9|718.9|717.9|116
1723031400000|2024-08-07 11:50:00|720|719|719.9|718.9|720.4|719.4|719.6|718.6|151
1723031700000|2024-08-07 11:55:00|720|719|720.6|719.6|720.6|719.6|719.8|718.8|325
1723032000000|2024-08-07 12:00:00|720.9|719.9|720.9|719.9|721.4|720.4|720|719|473
1723032300000|2024-08-07 12:05:00|720.8|719.8|721.1|720.1|721.4|720.4|720.4|719.4|2373
1723032600000|2024-08-07 12:10:00|721|720|719.6|718.6|721.3|720.3|719.4|718.4|377
1723032900000|2024-08-07 12:15:00|719.5|718.5|720.6|719.6|720.9|719.9|719.4|718.4|249
1723033200000|2024-08-07 12:20:00|720.5|719.5|721.4|720.4|721.6|720.6|720.5|719.5|429
1723033500000|2024-08-07 12:25:00|721.1|720.1|721.1|720.1|722.1|721.1|720.6|719.6|580
1723033800000|2024-08-07 12:30:00|721.3|720.3|720.9|719.9|722.1|721.1|720.6|719.6|406
1723034100000|2024-08-07 12:35:00|721|720|720.6|719.6|721.1|720.1|720.4|719.4|566
1723034400000|2024-08-07 12:40:00|720.4|719.4|721.6|720.6|721.6|720.6|720.4|719.4|292
1723034700000|2024-08-07 12:45:00|721.5|720.5|721.9|720.9|722.1|721.1|721.5|720.5|280
1723035000000|2024-08-07 12:50:00|721.6|720.6|720.4|719.4|722|721|720.4|719.4|361
1723035300000|2024-08-07 12:55:00|720.6|719.6|721.1|720.1|721.6|720.6|720.6|719.6|568
1723035600000|2024-08-07 13:00:00|721.3|720.3|719.6|718.6|721.9|720.9|719.3|718.3|1379
1723035900000|2024-08-07 13:05:00|719.9|718.9|720.1|719.1|720.8|719.8|719.4|718.4|259
1723036200000|2024-08-07 13:10:00|720|719|719.9|718.9|720.6|719.6|719.1|718.1|468
1723036500000|2024-08-07 13:15:00|719.8|718.8|719.1|718.1|720.1|719.1|718.1|717.1|765
1723036800000|2024-08-07 13:20:00|719.4|718.4|718.1|717.1|720.4|719.4|718.1|717.1|604
1723037100000|2024-08-07 13:25:00|718.3|717.3|718.9|717.9|719.1|718.1|717.8|716.8|616
1723037400000|2024-08-07 13:30:00|719|718|719.4|718.4|719.6|718.6|718.9|717.9|546
1723037700000|2024-08-07 13:35:00|719.5|718.5|718.1|717.1|719.6|718.6|718.1|717.1|322
1723038000000|2024-08-07 13:40:00|718.4|717.4|718.6|717.6|719.1|718.1|717.9|716.9|321
1723038300000|2024-08-07 13:45:00|718.4|717.4|719.9|718.9|719.9|718.9|718.4|717.4|943
1723038600000|2024-08-07 13:50:00|719.8|718.8|720.9|719.9|720.9|719.9|719.4|718.4|1697
1723038900000|2024-08-07 13:55:00|720.8|719.8|718.9|717.9|721.6|720.6|718.5|717.5|4865
1723039200000|2024-08-07 14:00:00|718.8|717.8|720.6|719.6|720.6|719.6|718.6|717.6|687
1723039500000|2024-08-07 14:05:00|720.5|719.5|720|719|720.9|719.9|719.6|718.6|384
1723039800000|2024-08-07 14:10:00|719.9|718.9|718.6|717.6|720.4|719.4|718.5|717.5|1505
1723040100000|2024-08-07 14:15:00|718.4|717.4|718.4|717.4|719.4|718.4|718.1|717.1|571
1723040400000|2024-08-07 14:20:00|718.5|717.5|720.6|719.6|720.8|719.8|718.4|717.4|635
1723040700000|2024-08-07 14:25:00|720.4|719.4|719.1|718.1|720.6|719.6|718.9|717.9|576
1723041000000|2024-08-07 14:30:00|719.5|718.5|719.6|718.6|721.4|720.4|718.4|717.4|1352
1723041300000|2024-08-07 14:35:00|719.8|718.8|720.6|719.6|721.3|720.3|719.4|718.4|988
1723041600000|2024-08-07 14:40:00|720.8|719.8|722.9|721.9|723.9|722.9|720.3|719.3|734
1723041900000|2024-08-07 14:45:00|723.1|722.1|723.4|722.4|723.9|722.9|723.1|722.1|666
1723042200000|2024-08-07 14:50:00|723.5|722.5|723.6|722.6|724.4|723.4|723.1|722.1|1167
1723042500000|2024-08-07 14:55:00|723.4|722.4|723.9|722.9|724.4|723.4|723.1|722.1|638
1723042800000|2024-08-07 15:00:00|724.1|723.1|725.1|724.1|725.4|724.4|723.9|722.9|780
1723043100000|2024-08-07 15:05:00|725.3|724.3|725.9|724.9|726|725|724.6|723.6|1534
1723043400000|2024-08-07 15:10:00|726|725|725.4|724.4|726.6|725.6|725.4|724.4|1905
1723043700000|2024-08-07 15:15:00|725.5|724.5|725.4|724.4|725.6|724.6|724.5|723.5|2818
1723044000000|2024-08-07 15:20:00|725.1|724.1|727.4|726.4|727.5|726.5|725.1|724.1|993
1723044300000|2024-08-07 15:25:00|727.6|726.6|727.6|726.6|728.4|727.4|726.6|725.6|3405
1723044600000|2024-08-07 15:30:00|727.8|726.8|727.9|726.9|728.6|727.6|727.4|726.4|731
1723044900000|2024-08-07 15:35:00|728|727|727.1|726.1|728.4|727.4|727.1|726.1|402
1723045200000|2024-08-07 15:40:00|727|726|726.3|725.3|727.1|726.1|726.1|725.1|290
1723045500000|2024-08-07 15:45:00|726.1|725.1|727.1|726.1|727.1|726.1|725.9|724.9|429
1723045800000|2024-08-07 15:50:00|727|726|727.9|726.9|728.1|727.1|727|726|909
1723046100000|2024-08-07 15:55:00|728|727|728.6|727.6|728.9|727.9|728|727|617
1723046400000|2024-08-07 16:00:00|728.5|727.5|726.4|725.4|728.9|727.9|726.4|725.4|301
1723046700000|2024-08-07 16:05:00|726.1|725.1|726.9|725.9|727.1|726.1|725.6|724.6|1045
1723047000000|2024-08-07 16:10:00|726.6|725.6|726.4|725.4|726.9|725.9|726|725|248
1723047300000|2024-08-07 16:15:00|726.6|725.6|726.4|725.4|727.4|726.4|726.1|725.1|331
1723047600000|2024-08-07 16:20:00|726.5|725.5|727.1|726.1|727.1|726.1|726.4|725.4|157
1723047900000|2024-08-07 16:25:00|727.3|726.3|726.9|725.9|727.6|726.6|726.6|725.6|461
1723048200000|2024-08-07 16:30:00|727|726|726.6|725.6|727.9|726.9|726.6|725.6|332
1723048500000|2024-08-07 16:35:00|726.8|725.8|725.9|724.9|727.4|726.4|725.9|724.9|1051
1723048800000|2024-08-07 16:40:00|726|725|725.4|724.4|726.4|725.4|725.4|724.4|168
1723049100000|2024-08-07 16:45:00|725.5|724.5|725.6|724.6|726.4|725.4|725.4|724.4|291
1723049400000|2024-08-07 16:50:00|725.5|724.5|724.4|723.4|725.9|724.9|724.4|723.4|259
1723049700000|2024-08-07 16:55:00|724.1|723.1|723.4|722.4|725|724|723.1|722.1|290
1723050000000|2024-08-07 17:00:00|723.5|722.5|724|723|724.4|723.4|723.4|722.4|289
1723050300000|2024-08-07 17:05:00|723.9|722.9|723.9|722.9|724.4|723.4|723.6|722.6|95
1723050600000|2024-08-07 17:10:00|724|723|723.9|722.9|724.6|723.6|723.5|722.5|179
1723050900000|2024-08-07 17:15:00|723.8|722.8|724.1|723.1|724.4|723.4|723.8|722.8|193
1723051200000|2024-08-07 17:20:00|724.4|723.4|723.3|722.3|724.9|723.9|723.3|722.3|559
1723051500000|2024-08-07 17:25:00|723.4|722.4|723.9|722.9|724.5|723.5|723.4|722.4|135
1723051800000|2024-08-07 17:30:00|723.8|722.8|723.4|722.4|724.4|723.4|723.1|722.1|210
1723052100000|2024-08-07 17:35:00|723.5|722.5|723.1|722.1|723.6|722.6|722.9|721.9|140
1723052400000|2024-08-07 17:40:00|723.3|722.3|723.8|722.8|723.9|722.9|723.1|722.1|380
1723052700000|2024-08-07 17:45:00|723.6|722.6|723.5|722.5|724.1|723.1|723.1|722.1|122
1723053000000|2024-08-07 17:50:00|723.6|722.6|724.1|723.1|724.6|723.6|723.4|722.4|179
1723053300000|2024-08-07 17:55:00|724|723|724.4|723.4|724.6|723.6|723.9|722.9|166
1723053600000|2024-08-07 18:00:00|724.1|723.1|724.1|723.1|724.6|723.6|723.9|722.9|317
1723053900000|2024-08-07 18:05:00|724.3|723.3|724|723|724.4|723.4|723.4|722.4|210
1723054200000|2024-08-07 18:10:00|724.1|723.1|725.1|724.1|725.3|724.3|723.9|722.9|222
1723054500000|2024-08-07 18:15:00|724.9|723.9|723.6|722.6|725.1|724.1|723.4|722.4|315
1723054800000|2024-08-07 18:20:00|723.9|722.9|724.4|723.4|724.6|723.6|723.6|722.6|266
1723055100000|2024-08-07 18:25:00|724.3|723.3|724.6|723.6|725.6|724.6|723.9|722.9|692
1723055400000|2024-08-07 18:30:00|724.5|723.5|724.1|723.1|725.1|724.1|723.9|722.9|208
1723055700000|2024-08-07 18:35:00|724.3|723.3|724.4|723.4|724.6|723.6|724.1|723.1|58
1723056000000|2024-08-07 18:40:00|724.6|723.6|724.9|723.9|725.4|724.4|724.6|723.6|143
1723056300000|2024-08-07 18:45:00|725.1|724.1|724.9|723.9|725.4|724.4|724.4|723.4|188
1723056600000|2024-08-07 18:50:00|724.8|723.8|724.6|723.6|724.8|723.8|724.4|723.4|55
1723056900000|2024-08-07 18:55:00|724.5|723.5|724.4|723.4|724.9|723.9|724.4|723.4|131
1723057200000|2024-08-07 19:00:00|724.5|723.5|724.4|723.4|724.6|723.6|724.1|723.1|51
1723057500000|2024-08-07 19:05:00|724.6|723.6|724.9|723.9|724.9|723.9|724.6|723.6|297
1723057800000|2024-08-07 19:10:00|725|724|724.9|723.9|725.4|724.4|724.9|723.9|29
1723058100000|2024-08-07 19:15:00|725|724|724.9|723.9|725.1|724.1|724.8|723.8|52
1723058400000|2024-08-07 19:20:00|725.1|724.1|725.1|724.1|725.1|724.1|725.1|724.1|30
1723058700000|2024-08-07 19:25:00|725.3|724.3|725.4|724.4|725.6|724.6|725.3|724.3|40
1723059000000|2024-08-07 19:30:00|725.1|724.1|725.3|724.3|725.4|724.4|724.9|723.9|117
1723059300000|2024-08-07 19:35:00|725.4|724.4|725.9|724.9|725.9|724.9|725.4|724.4|42
1723059600000|2024-08-07 19:40:00|725.8|724.8|725.9|724.9|726.1|725.1|725.8|724.8|24
1723059900000|2024-08-07 19:45:00|726.1|725.1|726.1|725.1|726.1|725.1|725.9|724.9|18
1723060200000|2024-08-07 19:50:00|726.3|725.3|725.9|724.9|726.3|725.3|725.8|724.8|12
1723060500000|2024-08-07 19:55:00|725.8|724.8|725.6|724.6|726.3|725.3|725.6|724.6|54
1723060800000|2024-08-07 20:00:00|725.8|724.8|725.9|724.9|725.9|724.9|725.6|724.6|6
1723061100000|2024-08-07 20:05:00|726|725|725.9|724.9|726.4|725.4|725.9|724.9|47
1723061400000|2024-08-07 20:10:00|725.8|724.8|725.5|724.5|725.9|724.9|725.5|724.5|4
1723061700000|2024-08-07 20:15:00|725.6|724.6|725.5|724.5|725.6|724.6|725.4|724.4|14
1723062000000|2024-08-07 20:20:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|4
1723062300000|2024-08-07 20:25:00|725.3|724.3|724.9|723.9|725.4|724.4|724.9|723.9|10
1723062600000|2024-08-07 20:30:00|725|724|725|724|725.4|724.4|725|724|18
1723062900000|2024-08-07 20:35:00|724.9|723.9|725|724|725.4|724.4|724.9|723.9|10
1723063200000|2024-08-07 20:40:00|725.1|724.1|725.6|724.6|725.9|724.9|725|724|43
1723063500000|2024-08-07 20:45:00|725.8|724.8|725.9|724.9|726.1|725.1|725.6|724.6|71
1723063800000|2024-08-07 20:50:00|725.8|724.8|725.3|724.3|725.9|724.9|725.3|724.3|10
1723064100000|2024-08-07 20:55:00|725.4|724.4|725.6|724.6|725.6|724.6|724.9|723.9|89
1723064400000|2024-08-07 21:00:00|725.5|724.5|726.5|723.5|726.5|724.5|725.5|723.4|40
1723065000000|2024-08-07 21:10:00|||||||||4
1723065300000|2024-08-07 21:15:00|||||||||82
1723065600000|2024-08-07 21:20:00|726.6|723.6|726.6|723.6|726.6|723.6|726.5|723.5|0
1723067100000|2024-08-07 21:45:00|726.5|723.5|726.6|723.6|726.6|723.6|726.5|723.5|0
1723067700000|2024-08-07 21:55:00|726|723|726|723|726|723|726|723|0
1723075200000|2024-08-08 00:00:00|725.8|724.8|725.1|724.1|725.8|724.8|724.8|723.8|37
1723075500000|2024-08-08 00:05:00|725.4|724.4|725.8|724.8|726|725|725.3|724.3|20
1723075800000|2024-08-08 00:10:00|725.6|724.6|725.1|724.1|726.1|725.1|724.9|723.9|47
1723076100000|2024-08-08 00:15:00|725.4|724.4|725.6|724.6|725.6|724.6|725.4|724.4|23
1723076400000|2024-08-08 00:20:00|725.5|724.5|725.1|724.1|726.1|725.1|725.1|724.1|12
1723076700000|2024-08-08 00:25:00|725.3|724.3|724.9|723.9|725.4|724.4|724.8|723.8|9
1723077000000|2024-08-08 00:30:00|725|724|725.4|724.4|725.6|724.6|724.9|723.9|22
1723077300000|2024-08-08 00:35:00|725.1|724.1|725|724|725.4|724.4|724.9|723.9|7
1723077600000|2024-08-08 00:40:00|725.1|724.1|724.6|723.6|725.4|724.4|724.6|723.6|2
1723077900000|2024-08-08 00:45:00|724.5|723.5|724.5|723.5|724.6|723.6|724.4|723.4|9
1723078200000|2024-08-08 00:50:00|724.6|723.6|725|724|725.1|724.1|724.5|723.5|7
1723078500000|2024-08-08 00:55:00|724.9|723.9|725.4|724.4|725.6|724.6|724.9|723.9|42
1723078800000|2024-08-08 01:00:00|725.5|724.5|725.3|724.3|725.8|724.8|724.5|723.5|35
1723079100000|2024-08-08 01:05:00|725.1|724.1|724.5|723.5|725.6|724.6|724.5|723.5|4
1723079400000|2024-08-08 01:10:00|724.4|723.4|724.8|723.8|725.3|724.3|724.3|723.3|3
1723079700000|2024-08-08 01:15:00|724.6|723.6|725.4|724.4|725.4|724.4|724.3|723.3|45
1723080000000|2024-08-08 01:20:00|725.5|724.5|725.4|724.4|725.8|724.8|725|724|13
1723080300000|2024-08-08 01:25:00|725.5|724.5|726.6|725.6|726.8|725.8|725.4|724.4|37
1723080600000|2024-08-08 01:30:00|726.8|725.8|725.8|724.8|726.8|725.8|725.8|724.8|35
1723080900000|2024-08-08 01:35:00|725.6|724.6|724.8|723.8|726.1|725.1|724.8|723.8|29
1723081200000|2024-08-08 01:40:00|724.6|723.6|723.4|722.4|724.8|723.8|723.4|722.4|5
1723081500000|2024-08-08 01:45:00|723.5|722.5|723.8|722.8|724|723|723.4|722.4|6
1723081800000|2024-08-08 01:50:00|723.9|722.9|724.3|723.3|724.4|723.4|723.4|722.4|32
1723082100000|2024-08-08 01:55:00|724.4|723.4|723.8|722.8|724.5|723.5|723.6|722.6|153
1723082400000|2024-08-08 02:00:00|723.9|722.9|724|723|724.1|723.1|723.6|722.6|2
1723082700000|2024-08-08 02:05:00|724.1|723.1|723.9|722.9|724.3|723.3|723.8|722.8|3
1723083000000|2024-08-08 02:10:00|723.8|722.8|723.9|722.9|724.4|723.4|723.8|722.8|10
1723083300000|2024-08-08 02:15:00|724.1|723.1|724.5|723.5|724.6|723.6|724.1|723.1|13
1723083600000|2024-08-08 02:20:00|724.6|723.6|725.3|724.3|725.3|724.3|724.6|723.6|9
1723083900000|2024-08-08 02:25:00|725.4|724.4|725.6|724.6|725.6|724.6|725.3|724.3|0
1723084200000|2024-08-08 02:30:00|725.5|724.5|724.8|723.8|725.5|724.5|724.8|723.8|42
1723084500000|2024-08-08 02:35:00|724.6|723.6|725|724|725.4|724.4|724.6|723.6|35
1723084800000|2024-08-08 02:40:00|725.1|724.1|725.3|724.3|725.5|724.5|725|724|54
1723085100000|2024-08-08 02:45:00|725.4|724.4|725|724|725.5|724.5|725|724|21
1723085400000|2024-08-08 02:50:00|725.1|724.1|725|724|725.4|724.4|724.9|723.9|20
1723085700000|2024-08-08 02:55:00|725.1|724.1|725.1|724.1|725.5|724.5|725|724|4
1723086000000|2024-08-08 03:00:00|725|724|725.1|724.1|725.1|724.1|724.9|723.9|5
1723086300000|2024-08-08 03:05:00|725|724|725|724|725.4|724.4|724.8|723.8|21
1723086600000|2024-08-08 03:10:00|725.1|724.1|724.6|723.6|725.1|724.1|724.5|723.5|2116
1723086900000|2024-08-08 03:15:00|724.5|723.5|724.4|723.4|724.6|723.6|724.1|723.1|57
1723087200000|2024-08-08 03:20:00|724.6|723.6|724.8|723.8|724.9|723.9|724.3|723.3|21
1723087500000|2024-08-08 03:25:00|724.6|723.6|724.5|723.5|724.9|723.9|724.4|723.4|27
1723087800000|2024-08-08 03:30:00|724.4|723.4|724.3|723.3|724.5|723.5|723.9|722.9|99
1723088100000|2024-08-08 03:35:00|724.4|723.4|724.3|723.3|724.6|723.6|724.1|723.1|68
1723088400000|2024-08-08 03:40:00|724.4|723.4|724.8|723.8|724.9|723.9|724.3|723.3|59
1723088700000|2024-08-08 03:45:00|724.9|723.9|724.9|723.9|725|724|724.3|723.3|179
1723089000000|2024-08-08 03:50:00|725|724|724.5|723.5|725.1|724.1|724.4|723.4|61
1723089300000|2024-08-08 03:55:00|724.6|723.6|724.1|723.1|724.8|723.8|723.9|722.9|73
1723089600000|2024-08-08 04:00:00|724|723|724.1|723.1|724.4|723.4|723.9|722.9|76
1723089900000|2024-08-08 04:05:00|723.9|722.9|723.1|722.1|723.9|722.9|722.9|721.9|264
1723090200000|2024-08-08 04:10:00|723|722|723.3|722.3|723.6|722.6|723|722|35
1723090500000|2024-08-08 04:15:00|723.4|722.4|724.3|723.3|724.3|723.3|723.1|722.1|41
1723090800000|2024-08-08 04:20:00|724.1|723.1|724.1|723.1|724.4|723.4|723.4|722.4|71
1723091100000|2024-08-08 04:25:00|723.9|722.9|721.6|720.6|724|723|721.1|720.1|898
1723091400000|2024-08-08 04:30:00|721.4|720.4|723.4|722.4|723.6|722.6|721.4|720.4|599
1723091700000|2024-08-08 04:35:00|723.3|722.3|723.4|722.4|723.9|722.9|723.3|722.3|574
1723092000000|2024-08-08 04:40:00|723.5|722.5|722.1|721.1|723.5|722.5|722.1|721.1|355
1723092300000|2024-08-08 04:45:00|722.3|721.3|722.6|721.6|722.9|721.9|722.3|721.3|34
1723092600000|2024-08-08 04:50:00|722.8|721.8|722.9|721.9|722.9|721.9|722.6|721.6|1
1723092900000|2024-08-08 04:55:00|722.8|721.8|723|722|723|722|722.8|721.8|3
1723093200000|2024-08-08 05:00:00|722.9|721.9|723.1|722.1|723.1|722.1|722.6|721.6|14
1723093500000|2024-08-08 05:05:00|723|722|723.4|722.4|723.9|722.9|723|722|28
1723093800000|2024-08-08 05:10:00|723.6|722.6|723.6|722.6|723.8|722.8|723.6|722.6|7
1723094100000|2024-08-08 05:15:00|723.9|722.9|723.3|722.3|724.1|723.1|723.3|722.3|43
1723094400000|2024-08-08 05:20:00|723.4|722.4|723.4|722.4|723.6|722.6|723.3|722.3|8
1723094700000|2024-08-08 05:25:00|723.5|722.5|722.9|721.9|723.6|722.6|722.9|721.9|3
1723095000000|2024-08-08 05:30:00|723.1|722.1|722.5|721.5|723.6|722.6|722.5|721.5|18
1723095300000|2024-08-08 05:35:00|722.4|721.4|722.3|721.3|723|722|722.1|721.1|7
1723095600000|2024-08-08 05:40:00|722.1|721.1|722|721|722.4|721.4|721.8|720.8|1497
1723095900000|2024-08-08 05:45:00|722.1|721.1|721.4|720.4|722.1|721.1|721.1|720.1|76
1723096200000|2024-08-08 05:50:00|721.5|720.5|721.4|720.4|721.6|720.6|721.3|720.3|2
1723096500000|2024-08-08 05:55:00|721.3|720.3|721.4|720.4|721.9|720.9|721.1|720.1|52
1723096800000|2024-08-08 06:00:00|721.3|720.3|720.6|719.6|721.9|720.9|720.4|719.4|59
1723097100000|2024-08-08 06:05:00|720.8|719.8|721.4|720.4|721.5|720.5|720.8|719.8|257
1723097400000|2024-08-08 06:10:00|721.3|720.3|721.1|720.1|721.9|720.9|721.1|720.1|1097
1723097700000|2024-08-08 06:15:00|720.9|719.9|721|720|721.6|720.6|720.9|719.9|67
1723098000000|2024-08-08 06:20:00|721.1|720.1|721.4|720.4|721.6|720.6|721.1|720.1|26
1723098300000|2024-08-08 06:25:00|721.5|720.5|721.6|720.6|721.9|720.9|721.4|720.4|18
1723098600000|2024-08-08 06:30:00|721.8|720.8|722.4|721.4|722.8|721.8|721.6|720.6|53
1723098900000|2024-08-08 06:35:00|722.1|721.1|721.6|720.6|722.1|721.1|721|720|169
1723099200000|2024-08-08 06:40:00|721.4|720.4|721.9|720.9|721.9|720.9|721.4|720.4|112
1723099500000|2024-08-08 06:45:00|722.1|721.1|721.1|720.1|722.1|721.1|720.9|719.9|126
1723099800000|2024-08-08 06:50:00|721|720|721.6|720.6|721.6|720.6|720.9|719.9|54
1723100100000|2024-08-08 06:55:00|721.8|720.8|721.1|720.1|721.9|720.9|721.1|720.1|35
1723100400000|2024-08-08 07:00:00|721|720|722.4|721.4|722.9|721.9|720.9|719.9|577
1723100700000|2024-08-08 07:05:00|722.5|721.5|722.4|721.4|722.6|721.6|722.1|721.1|251
1723101000000|2024-08-08 07:10:00|722.3|721.3|721.4|720.4|722.9|721.9|721.4|720.4|156
1723101300000|2024-08-08 07:15:00|721.6|720.6|722.3|721.3|722.5|721.5|721.6|720.6|2157
1723101600000|2024-08-08 07:20:00|722.1|721.1|721.1|720.1|722.3|721.3|721.1|720.1|123
1723101900000|2024-08-08 07:25:00|720.9|719.9|720.1|719.1|720.9|719.9|720|719|309
1723102200000|2024-08-08 07:30:00|720.4|719.4|719.6|718.6|720.4|719.4|719.6|718.6|326
1723102500000|2024-08-08 07:35:00|719.8|718.8|719.4|718.4|720.1|719.1|719.1|718.1|279
1723102800000|2024-08-08 07:40:00|719.5|718.5|719.1|718.1|720.1|719.1|719.1|718.1|164
1723103100000|2024-08-08 07:45:00|719.3|718.3|720.6|719.6|720.8|719.8|719.3|718.3|155
1723103400000|2024-08-08 07:50:00|720.5|719.5|720.4|719.4|720.9|719.9|720.1|719.1|177
1723103700000|2024-08-08 07:55:00|720.5|719.5|721.1|720.1|721.3|720.3|720.5|719.5|170
1723104000000|2024-08-08 08:00:00|721.8|720.8|724.6|723.6|724.9|723.9|721.4|720.4|2653
1723104300000|2024-08-08 08:05:00|724.5|723.5|723.9|722.9|724.5|723.5|723.6|722.6|194
1723104600000|2024-08-08 08:10:00|723.8|722.8|723.9|722.9|724.4|723.4|723.1|722.1|2660
1723104900000|2024-08-08 08:15:00|723.6|722.6|722.6|721.6|724.6|723.6|722.4|721.4|708
1723105200000|2024-08-08 08:20:00|722.5|721.5|721.9|720.9|722.9|721.9|721.6|720.6|700
1723105500000|2024-08-08 08:25:00|722.1|721.1|721.6|720.6|722.5|721.5|721.1|720.1|310
1723105800000|2024-08-08 08:30:00|721.9|720.9|720.9|719.9|722.4|721.4|720.6|719.6|735
1723106100000|2024-08-08 08:35:00|721.1|720.1|720.4|719.4|721.9|720.9|720.4|719.4|657
1723106400000|2024-08-08 08:40:00|720.3|719.3|721.4|720.4|722.6|721.6|720.3|719.3|254
1723106700000|2024-08-08 08:45:00|721.6|720.6|720.5|719.5|721.6|720.6|720.4|719.4|1042
1723107000000|2024-08-08 08:50:00|720.4|719.4|720.4|719.4|720.9|719.9|719.9|718.9|364
1723107300000|2024-08-08 08:55:00|720.6|719.6|721.1|720.1|721.1|720.1|720.1|719.1|268
1723107600000|2024-08-08 09:00:00|721.3|720.3|721.1|720.1|721.9|720.9|721|720|549
1723107900000|2024-08-08 09:05:00|721.4|720.4|720.1|719.1|721.6|720.6|719.9|718.9|428
1723108200000|2024-08-08 09:10:00|719.9|718.9|719.6|718.6|720.9|719.9|719.6|718.6|228
1723108500000|2024-08-08 09:15:00|719.8|718.8|718.9|717.9|719.9|718.9|718.6|717.6|576
1723108800000|2024-08-08 09:20:00|719.1|718.1|718.3|717.3|719.1|718.1|718.1|717.1|381
1723109100000|2024-08-08 09:25:00|718.4|717.4|718.1|717.1|719.1|718.1|718.1|717.1|627
1723109400000|2024-08-08 09:30:00|718.4|717.4|717.6|716.6|718.8|717.8|717.4|716.4|666
1723109700000|2024-08-08 09:35:00|717.9|716.9|718.1|717.1|718.9|717.9|717.6|716.6|162
1723110000000|2024-08-08 09:40:00|718|717|717.1|716.1|718.3|717.3|717|716|185
1723110300000|2024-08-08 09:45:00|717.3|716.3|716.6|715.6|717.4|716.4|716.4|715.4|195
1723110600000|2024-08-08 09:50:00|716.9|715.9|716.9|715.9|717.4|716.4|716.9|715.9|146
1723110900000|2024-08-08 09:55:00|717.1|716.1|717.6|716.6|717.6|716.6|716.9|715.9|191
1723111200000|2024-08-08 10:00:00|717.8|716.8|718.1|717.1|718.6|717.6|717.8|716.8|270
1723111500000|2024-08-08 10:05:00|718.4|717.4|718.6|717.6|719.4|718.4|718.4|717.4|195
1723111800000|2024-08-08 10:10:00|718.5|717.5|719.4|718.4|719.6|718.6|718.4|717.4|166
1723112100000|2024-08-08 10:15:00|719.3|718.3|720.4|719.4|720.5|719.5|719.3|718.3|152
1723112400000|2024-08-08 10:20:00|720.3|719.3|719.4|718.4|720.4|719.4|719.1|718.1|282
1723112700000|2024-08-08 10:25:00|719.1|718.1|719.6|718.6|719.9|718.9|719.1|718.1|244
1723113000000|2024-08-08 10:30:00|719.4|718.4|719.5|718.5|719.9|718.9|719.1|718.1|223
1723113300000|2024-08-08 10:35:00|719.6|718.6|719.9|718.9|720.1|719.1|719.4|718.4|137
1723113600000|2024-08-08 10:40:00|720.1|719.1|719.9|718.9|720.6|719.6|719.6|718.6|75
1723113900000|2024-08-08 10:45:00|720.1|719.1|720.4|719.4|720.4|719.4|719.9|718.9|529
1723114200000|2024-08-08 10:50:00|720.5|719.5|721.4|720.4|721.4|720.4|720.5|719.5|419
1723114500000|2024-08-08 10:55:00|721.5|720.5|722.1|721.1|722.1|721.1|721.4|720.4|677
1723114800000|2024-08-08 11:00:00|722.6|721.6|723.4|722.4|723.6|722.6|722.4|721.4|526
1723115100000|2024-08-08 11:05:00|723.3|722.3|722.9|721.9|723.6|722.6|722.8|721.8|225
1723115400000|2024-08-08 11:10:00|722.6|721.6|722.8|721.8|723.3|722.3|722.6|721.6|85
1723115700000|2024-08-08 11:15:00|722.9|721.9|722.1|721.1|722.9|721.9|721.9|720.9|354
1723116000000|2024-08-08 11:20:00|722.3|721.3|721.9|720.9|722.4|721.4|721.6|720.6|106
1723116300000|2024-08-08 11:25:00|722.1|721.1|722.4|721.4|722.8|721.8|721.9|720.9|176
1723116600000|2024-08-08 11:30:00|722.6|721.6|723.1|722.1|723.3|722.3|722.5|721.5|818
1723116900000|2024-08-08 11:35:00|723|722|723.6|722.6|723.6|722.6|722.9|721.9|156
1723117200000|2024-08-08 11:40:00|723.5|722.5|723.6|722.6|724.1|723.1|723.4|722.4|119
1723117500000|2024-08-08 11:45:00|723.5|722.5|723.4|722.4|723.9|722.9|722.6|721.6|134
1723117800000|2024-08-08 11:50:00|723.6|722.6|723.9|722.9|724.1|723.1|723.4|722.4|218
1723118100000|2024-08-08 11:55:00|724|723|723.4|722.4|724|723|722.9|721.9|163
1723118400000|2024-08-08 12:00:00|723.1|722.1|723.9|722.9|725.1|724.1|722.9|721.9|368
1723118700000|2024-08-08 12:05:00|724|723|723.5|722.5|724|723|723.4|722.4|219
1723119000000|2024-08-08 12:10:00|723.4|722.4|722.4|721.4|724|723|722.4|721.4|338
1723119300000|2024-08-08 12:15:00|722.9|721.9|722.9|721.9|723.1|722.1|722.4|721.4|246
1723119600000|2024-08-08 12:20:00|722.8|721.8|722.1|721.1|722.9|721.9|721.9|720.9|737
1723119900000|2024-08-08 12:25:00|722|721|722.5|721.5|722.9|721.9|722|721|152
1723120200000|2024-08-08 12:30:00|722.6|721.6|723.4|722.4|724.5|723.5|722.6|721.6|376
1723120500000|2024-08-08 12:35:00|723.3|722.3|723.9|722.9|724.8|723.8|723.3|722.3|937
1723120800000|2024-08-08 12:40:00|723.6|722.6|724.1|723.1|724.9|723.9|723.6|722.6|171
1723121100000|2024-08-08 12:45:00|723.9|722.9|723.4|722.4|724.1|723.1|723.1|722.1|242
1723121400000|2024-08-08 12:50:00|723.6|722.6|724.4|723.4|724.9|723.9|723.6|722.6|210
1723121700000|2024-08-08 12:55:00|724.3|723.3|724.9|723.9|725.4|724.4|724.3|723.3|497
1723122000000|2024-08-08 13:00:00|724.6|723.6|722.9|721.9|725.4|724.4|722.4|721.4|1468
1723122300000|2024-08-08 13:05:00|723|722|722.4|721.4|723.1|722.1|721.9|720.9|301
1723122600000|2024-08-08 13:10:00|722.3|721.3|722.9|721.9|723.8|722.8|722.1|721.1|894
1723122900000|2024-08-08 13:15:00|722.6|721.6|721.1|720.1|722.6|721.6|720.9|719.9|719
1723123200000|2024-08-08 13:20:00|721|720|721.8|720.8|722|721|720.9|719.9|199
1723123500000|2024-08-08 13:25:00|721.6|720.6|720.6|719.6|721.9|720.9|720.6|719.6|557
1723123800000|2024-08-08 13:30:00|720.5|719.5|721.6|720.6|721.8|720.8|720.4|719.4|211
1723124100000|2024-08-08 13:35:00|721.9|720.9|721.9|720.9|723|722|721|720|354
1723124400000|2024-08-08 13:40:00|722|721|720.9|719.9|722.1|721.1|720.6|719.6|430
1723124700000|2024-08-08 13:45:00|720.6|719.6|721|720|721.5|720.5|719.9|718.9|1273
1723125000000|2024-08-08 13:50:00|721.1|720.1|721.5|720.5|721.9|720.9|720.5|719.5|1065
1723125300000|2024-08-08 13:55:00|721.6|720.6|721.4|720.4|721.6|720.6|720.1|719.1|479
1723125600000|2024-08-08 14:00:00|721.6|720.6|721.9|720.9|722.6|721.6|720.5|719.5|665
1723125900000|2024-08-08 14:05:00|721.6|720.6|720.6|719.6|722.1|721.1|719.1|718.1|900
1723126200000|2024-08-08 14:10:00|720.9|719.9|719.9|718.9|721.1|720.1|719.6|718.6|565
1723126500000|2024-08-08 14:15:00|719.8|718.8|721|720|721.6|720.6|719.8|718.8|913
1723126800000|2024-08-08 14:20:00|721.1|720.1|722.4|721.4|722.4|721.4|720.6|719.6|404
1723127100000|2024-08-08 14:25:00|722.1|721.1|722.6|721.6|723.1|722.1|722.1|721.1|479
1723127400000|2024-08-08 14:30:00|722.9|721.9|724.5|723.5|724.6|723.6|722.9|721.9|657
1723127700000|2024-08-08 14:35:00|724.6|723.6|725.1|724.1|725.9|724.9|724.1|723.1|485
1723128000000|2024-08-08 14:40:00|725.4|724.4|727.4|726.4|727.4|726.4|725|724|3562
1723128300000|2024-08-08 14:45:00|727.1|726.1|726.9|725.9|727.9|726.9|726.1|725.1|778
1723128600000|2024-08-08 14:50:00|726.8|725.8|726.6|725.6|727.4|726.4|726.1|725.1|1116
1723128900000|2024-08-08 14:55:00|726.4|725.4|725.5|724.5|727|726|725.5|724.5|2503
1723129200000|2024-08-08 15:00:00|725.6|724.6|724.4|723.4|726.5|725.5|724.1|723.1|929
1723129500000|2024-08-08 15:05:00|724.5|723.5|725.4|724.4|725.6|724.6|724.1|723.1|882
1723129800000|2024-08-08 15:10:00|725.5|724.5|724.4|723.4|725.9|724.9|724.1|723.1|742
1723130100000|2024-08-08 15:15:00|724.1|723.1|725.6|724.6|725.9|724.9|724.1|723.1|609
1723130400000|2024-08-08 15:20:00|725.5|724.5|724.1|723.1|726.1|725.1|723.9|722.9|984
1723130700000|2024-08-08 15:25:00|724|723|723.6|722.6|725.1|724.1|723.6|722.6|3463
1723131000000|2024-08-08 15:30:00|723.9|722.9|724.6|723.6|724.9|723.9|723.5|722.5|882
1723131300000|2024-08-08 15:35:00|724.5|723.5|725|724|725.1|724.1|724|723|999
1723131600000|2024-08-08 15:40:00|725.1|724.1|724.4|723.4|725.1|724.1|723.6|722.6|987
1723131900000|2024-08-08 15:45:00|724.3|723.3|722.6|721.6|724.4|723.4|722.4|721.4|1146
1723132200000|2024-08-08 15:50:00|722.9|721.9|723|722|723.4|722.4|722.9|721.9|413
1723132500000|2024-08-08 15:55:00|722.9|721.9|721.4|720.4|722.9|721.9|721.4|720.4|1437
1723132800000|2024-08-08 16:00:00|721.6|720.6|721.6|720.6|722|721|720.9|719.9|546
1723133100000|2024-08-08 16:05:00|721.8|720.8|722.9|721.9|722.9|721.9|721.4|720.4|288
1723133400000|2024-08-08 16:10:00|723.1|722.1|723.1|722.1|724.1|723.1|722.8|721.8|292
1723133700000|2024-08-08 16:15:00|722.9|721.9|722.6|721.6|723.4|722.4|722.4|721.4|2987
1723134000000|2024-08-08 16:20:00|722.9|721.9|723.9|722.9|723.9|722.9|722.9|721.9|205
1723134300000|2024-08-08 16:25:00|724.1|723.1|724.1|723.1|724.6|723.6|723.6|722.6|261
1723134600000|2024-08-08 16:30:00|724.4|723.4|724.9|723.9|724.9|723.9|723.9|722.9|332
1723134900000|2024-08-08 16:35:00|724.8|723.8|724.4|723.4|725.1|724.1|724.3|723.3|147
1723135200000|2024-08-08 16:40:00|724.3|723.3|724|723|724.4|723.4|723.6|722.6|259
1723135500000|2024-08-08 16:45:00|723.9|722.9|724.1|723.1|724.4|723.4|723.6|722.6|201
1723135800000|2024-08-08 16:50:00|724.3|723.3|723.9|722.9|724.5|723.5|723.8|722.8|354
1723136100000|2024-08-08 16:55:00|724.1|723.1|723.4|722.4|724.1|723.1|722.9|721.9|500
1723136400000|2024-08-08 17:00:00|723.5|722.5|723.6|722.6|724.1|723.1|723.4|722.4|153
1723136700000|2024-08-08 17:05:00|723.4|722.4|723.9|722.9|723.9|722.9|723.4|722.4|108
1723137000000|2024-08-08 17:10:00|723.6|722.6|724|723|724.4|723.4|723.6|722.6|169
1723137300000|2024-08-08 17:15:00|724.1|723.1|723.5|722.5|724.1|723.1|723.1|722.1|114
1723137600000|2024-08-08 17:20:00|723.4|722.4|723.5|722.5|724|723|722.9|721.9|167
1723137900000|2024-08-08 17:25:00|723.4|722.4|723.5|722.5|723.6|722.6|723|722|104
1723138200000|2024-08-08 17:30:00|723.6|722.6|724.9|723.9|724.9|723.9|723.4|722.4|462
1723138500000|2024-08-08 17:35:00|725.1|724.1|726.4|725.4|726.9|725.9|724.9|723.9|529
1723138800000|2024-08-08 17:40:00|726.5|725.5|725.9|724.9|726.6|725.6|725.6|724.6|152
1723139100000|2024-08-08 17:45:00|725.8|724.8|725.9|724.9|726.1|725.1|725.6|724.6|72
1723139400000|2024-08-08 17:50:00|726.1|725.1|726.6|725.6|726.9|725.9|726.1|725.1|166
1723139700000|2024-08-08 17:55:00|726.4|725.4|727.1|726.1|727.1|726.1|726.4|725.4|166
1723140000000|2024-08-08 18:00:00|726.9|725.9|726.4|725.4|727.4|726.4|726.1|725.1|183
1723140300000|2024-08-08 18:05:00|726.3|725.3|726.6|725.6|726.6|725.6|725.9|724.9|388
1723140600000|2024-08-08 18:10:00|726.4|725.4|726.9|725.9|726.9|725.9|725.9|724.9|145
1723140900000|2024-08-08 18:15:00|726.6|725.6|726.6|725.6|727.1|726.1|726.4|725.4|373
1723141200000|2024-08-08 18:20:00|726.8|725.8|726.9|725.9|726.9|725.9|726.4|725.4|245
1723141500000|2024-08-08 18:25:00|726.8|725.8|725.6|724.6|727.1|726.1|725.1|724.1|787
1723141800000|2024-08-08 18:30:00|725.4|724.4|725.1|724.1|725.6|724.6|724.9|723.9|372
1723142100000|2024-08-08 18:35:00|725.3|724.3|724.6|723.6|725.4|724.4|724.6|723.6|99
1723142400000|2024-08-08 18:40:00|724.4|723.4|724.9|723.9|725|724|724.1|723.1|180
1723142700000|2024-08-08 18:45:00|724.8|723.8|724.6|723.6|725.1|724.1|724.6|723.6|143
1723143000000|2024-08-08 18:50:00|724.8|723.8|724.9|723.9|725.1|724.1|724.6|723.6|65
1723143300000|2024-08-08 18:55:00|724.6|723.6|724.6|723.6|724.8|723.8|724.4|723.4|62
1723143600000|2024-08-08 19:00:00|724.4|723.4|724.3|723.3|724.4|723.4|724|723|25
1723143900000|2024-08-08 19:05:00|724.4|723.4|724.9|723.9|724.9|723.9|724.4|723.4|23
1723144200000|2024-08-08 19:10:00|725.1|724.1|724.8|723.8|725.3|724.3|724.8|723.8|115
1723144500000|2024-08-08 19:15:00|724.6|723.6|724.9|723.9|725.1|724.1|724.6|723.6|26
1723144800000|2024-08-08 19:20:00|725.1|724.1|724.9|723.9|725.1|724.1|724.6|723.6|20
1723145100000|2024-08-08 19:25:00|725|724|725.4|724.4|725.6|724.6|725|724|18
1723145400000|2024-08-08 19:30:00|725.1|724.1|724.9|723.9|725.4|724.4|724.6|723.6|31
1723145700000|2024-08-08 19:35:00|725|724|725.1|724.1|725.4|724.4|724.9|723.9|23
1723146000000|2024-08-08 19:40:00|725|724|724.9|723.9|725.1|724.1|724.9|723.9|6
1723146300000|2024-08-08 19:45:00|725.1|724.1|725.1|724.1|725.4|724.4|724.9|723.9|79
1723146600000|2024-08-08 19:50:00|725.4|724.4|725.1|724.1|725.4|724.4|725.1|724.1|20
1723146900000|2024-08-08 19:55:00|724.9|723.9|725.1|724.1|725.4|724.4|724.9|723.9|43
1723147200000|2024-08-08 20:00:00|725.3|724.3|725.3|724.3|725.4|724.4|725.1|724.1|21
1723147500000|2024-08-08 20:05:00|725.1|724.1|725|724|725.3|724.3|725|724|32
1723147800000|2024-08-08 20:10:00|724.9|723.9|725.1|724.1|725.1|724.1|724.9|723.9|1
1723148100000|2024-08-08 20:15:00|725|724|725.1|724.1|725.1|724.1|725|724|0
1723148400000|2024-08-08 20:20:00|725|724|725.4|724.4|725.4|724.4|725|724|2
1723148700000|2024-08-08 20:25:00|725.5|724.5|725.6|724.6|725.6|724.6|725.5|724.5|20
1723149000000|2024-08-08 20:30:00|725.8|724.8|725.6|724.6|725.8|724.8|725.4|724.4|25
1723149300000|2024-08-08 20:35:00|725.5|724.5|725.3|724.3|725.6|724.6|725.1|724.1|19
1723149600000|2024-08-08 20:40:00|725.4|724.4|725.3|724.3|725.4|724.4|725.3|724.3|19
1723149900000|2024-08-08 20:45:00|725.1|724.1|725.1|724.1|725.3|724.3|725|724|19
1723150200000|2024-08-08 20:50:00|725.3|724.3|725.3|724.3|725.4|724.4|725.1|724.1|18
1723150500000|2024-08-08 20:55:00|725.4|724.4|725.6|724.6|725.6|724.6|725|724|27
1723150800000|2024-08-08 21:00:00|725.5|724.5|726.1|723.1|726.4|724.5|725.5|723.1|0
1723151400000|2024-08-08 21:10:00|725|724|724.8|723.8|726.1|724|724.8|723.1|0
1723151700000|2024-08-08 21:15:00|724.9|723.9|724.9|723.9|725|724|724.9|723.9|0
1723152000000|2024-08-08 21:20:00|725|724|724.9|723.9|725|724|724.9|723.9|0
1723152300000|2024-08-08 21:25:00|724.8|723.8|725|724|726.1|724|724.8|723.1|0
1723153200000|2024-08-08 21:40:00|726.1|723.1|724.9|723.9|726.1|724|724.9|723.1|0
1723153500000|2024-08-08 21:45:00|725.1|724.1|725.1|724.1|725.1|724.1|725.1|724.1|22
1723153800000|2024-08-08 21:50:00|725|724|725|724|725|724|725|724|0
1723154100000|2024-08-08 21:55:00|||||||||301
1723161600000|2024-08-09 00:00:00|725.3|724.3|725.9|724.9|726|725|725|724|213
1723161900000|2024-08-09 00:05:00|726.1|725.1|725.9|724.9|726.4|725.4|725.9|724.9|25
1723162200000|2024-08-09 00:10:00|725.8|724.8|725.6|724.6|726.3|725.3|725.6|724.6|14
1723162500000|2024-08-09 00:15:00|725.5|724.5|725.4|724.4|726|725|725.4|724.4|10
1723162800000|2024-08-09 00:20:00|725.3|724.3|724.8|723.8|725.3|724.3|724.6|723.6|48
1723163100000|2024-08-09 00:25:00|724.9|723.9|724.9|723.9|725.1|724.1|724.9|723.9|5
1723163400000|2024-08-09 00:30:00|724.8|723.8|724.6|723.6|724.8|723.8|724.6|723.6|4
1723163700000|2024-08-09 00:35:00|724.9|723.9|724.9|723.9|724.9|723.9|724.6|723.6|10
1723164000000|2024-08-09 00:40:00|724.8|723.8|724.9|723.9|724.9|723.9|724.6|723.6|1
1723164300000|2024-08-09 00:45:00|725.1|724.1|725|724|725.4|724.4|725|724|12
1723164600000|2024-08-09 00:50:00|724.9|723.9|724.6|723.6|725.1|724.1|724.6|723.6|2
1723164900000|2024-08-09 00:55:00|724.9|723.9|724.8|723.8|724.9|723.9|724.8|723.8|3
1723165200000|2024-08-09 01:00:00|724.9|723.9|723.5|722.5|725.4|724.4|723.3|722.3|31
1723165500000|2024-08-09 01:05:00|723.6|722.6|724.1|723.1|724.4|723.4|723.5|722.5|10
1723165800000|2024-08-09 01:10:00|724|723|724.1|723.1|724.6|723.6|723.9|722.9|3
1723166100000|2024-08-09 01:15:00|724.3|723.3|724.5|723.5|724.6|723.6|724.3|723.3|5
1723166400000|2024-08-09 01:20:00|724.6|723.6|725.1|724.1|725.4|724.4|724.6|723.6|12
1723166700000|2024-08-09 01:25:00|725.3|724.3|725.8|724.8|725.9|724.9|725.3|724.3|1
1723167000000|2024-08-09 01:30:00|725.9|724.9|725.8|724.8|726.1|725.1|725.8|724.8|5
1723167300000|2024-08-09 01:35:00|725.6|724.6|726.3|725.3|726.5|725.5|725.6|724.6|1
1723167600000|2024-08-09 01:40:00|726.4|725.4|726.9|725.9|727|726|726.1|725.1|2
1723167900000|2024-08-09 01:45:00|726.8|725.8|726.5|725.5|726.8|725.8|726.3|725.3|1
1723168200000|2024-08-09 01:50:00|726.9|725.9|726.9|725.9|726.9|725.9|726.5|725.5|9
1723168500000|2024-08-09 01:55:00|727|726|727|726|727.1|726.1|726.9|725.9|10
1723168800000|2024-08-09 02:00:00|727.1|726.1|726.1|725.1|727.1|726.1|726.1|725.1|12
1723169100000|2024-08-09 02:05:00|726.4|725.4|726.1|725.1|726.4|725.4|726.1|725.1|5
1723169400000|2024-08-09 02:10:00|726.4|725.4|726.4|725.4|726.4|725.4|726.3|725.3|4
1723169700000|2024-08-09 02:15:00|726.6|725.6|726.5|725.5|726.6|725.6|726.5|725.5|8
1723170000000|2024-08-09 02:20:00|726.6|725.6|726.8|725.8|726.8|725.8|726.6|725.6|4
1723170300000|2024-08-09 02:25:00|726.9|725.9|726.9|725.9|727|726|726.6|725.6|4
1723170600000|2024-08-09 02:30:00|726.8|725.8|726.9|725.9|727|726|726.6|725.6|9
1723170900000|2024-08-09 02:35:00|727|726|726.9|725.9|727|726|726.8|725.8|1
1723171200000|2024-08-09 02:40:00|727|726|727.1|726.1|727.1|726.1|726.9|725.9|1
1723171500000|2024-08-09 02:45:00|727.3|726.3|727.1|726.1|727.3|726.3|727.1|726.1|5
1723171800000|2024-08-09 02:50:00|727.4|726.4|727.5|726.5|727.5|726.5|727.4|726.4|9
1723172100000|2024-08-09 02:55:00|727.4|726.4|727.1|726.1|727.4|726.4|727.1|726.1|0
1723172400000|2024-08-09 03:00:00|727.3|726.3|727.4|726.4|727.6|726.6|727.1|726.1|10
1723172700000|2024-08-09 03:05:00|727.5|726.5|727.4|726.4|727.6|726.6|727.3|726.3|0
1723173000000|2024-08-09 03:10:00|727.5|726.5|727.8|726.8|727.9|726.9|727.5|726.5|22
1723173300000|2024-08-09 03:15:00|727.6|726.6|727.6|726.6|727.6|726.6|727.6|726.6|0
1723173600000|2024-08-09 03:20:00|727.4|726.4|727.4|726.4|727.4|726.4|727.1|726.1|1
1723173900000|2024-08-09 03:25:00|727.3|726.3|727.1|726.1|727.4|726.4|727.1|726.1|0
1723174200000|2024-08-09 03:30:00|727.3|726.3|726.9|725.9|727.3|726.3|726.6|725.6|2
1723174500000|2024-08-09 03:35:00|726.8|725.8|726.8|725.8|726.9|725.9|726.8|725.8|1
1723174800000|2024-08-09 03:40:00|726.9|725.9|726.9|725.9|727|726|726.8|725.8|1
1723175100000|2024-08-09 03:45:00|727.1|726.1|727.1|726.1|727.1|726.1|727.1|726.1|8
1723175400000|2024-08-09 03:50:00|727|726|727.3|726.3|727.4|726.4|726.9|725.9|5
1723176000000|2024-08-09 04:00:00|727.1|726.1|727.1|726.1|727.1|726.1|727.1|726.1|4
1723176300000|2024-08-09 04:05:00|727.3|726.3|727.4|726.4|727.4|726.4|727.1|726.1|6
1723176600000|2024-08-09 04:10:00|727.3|726.3|727.3|726.3|727.3|726.3|727.3|726.3|1
1723176900000|2024-08-09 04:15:00|727.1|726.1|727.3|726.3|727.3|726.3|727.1|726.1|1
1723177200000|2024-08-09 04:20:00|727.4|726.4|727.3|726.3|727.4|726.4|727.3|726.3|4
1723177500000|2024-08-09 04:25:00|727.4|726.4|727.9|726.9|727.9|726.9|727.3|726.3|23
1723177800000|2024-08-09 04:30:00|728|727|728.1|727.1|728.1|727.1|728|727|5
1723178100000|2024-08-09 04:35:00|728|727|727.9|726.9|728|727|727.9|726.9|3
1723178400000|2024-08-09 04:40:00|727.8|726.8|727.8|726.8|727.8|726.8|727.6|726.6|3
1723178700000|2024-08-09 04:45:00|727.6|726.6|727.6|726.6|727.9|726.9|727.6|726.6|1
1723179000000|2024-08-09 04:50:00|727.8|726.8|727.8|726.8|727.8|726.8|727.8|726.8|0
1723179300000|2024-08-09 04:55:00|727.6|726.6|727.4|726.4|727.6|726.6|727.4|726.4|0
1723179600000|2024-08-09 05:00:00|727.3|726.3|727.1|726.1|727.5|726.5|727.1|726.1|7
1723179900000|2024-08-09 05:05:00|727.3|726.3|727.3|726.3|727.5|726.5|727|726|2
1723180200000|2024-08-09 05:10:00|727.1|726.1|727|726|727.4|726.4|727|726|2
1723180500000|2024-08-09 05:15:00|727.1|726.1|727|726|727.1|726.1|727|726|24
1723180800000|2024-08-09 05:20:00|727.1|726.1|727.3|726.3|727.4|726.4|727|726|8
1723181100000|2024-08-09 05:25:00|727.4|726.4|727.4|726.4|727.6|726.6|727.4|726.4|4
1723181400000|2024-08-09 05:30:00|727.3|726.3|727.4|726.4|727.5|726.5|727.1|726.1|3
1723181700000|2024-08-09 05:35:00|727.5|726.5|727.3|726.3|727.6|726.6|727.3|726.3|3
1723182000000|2024-08-09 05:40:00|727.1|726.1|727.1|726.1|727.4|726.4|726.9|725.9|5
1723182300000|2024-08-09 05:45:00|727|726|726.9|725.9|727|726|726.6|725.6|2
1723182600000|2024-08-09 05:50:00|727|726|727|726|727.1|726.1|726.9|725.9|9
1723182900000|2024-08-09 05:55:00|726.9|725.9|726.9|725.9|727|726|726.9|725.9|32
1723183200000|2024-08-09 06:00:00|726.6|725.6|726.4|725.4|726.9|725.9|726.4|725.4|39
1723183500000|2024-08-09 06:05:00|726.6|725.6|726.1|725.1|726.8|725.8|726.1|725.1|16
1723183800000|2024-08-09 06:10:00|726.4|725.4|726.1|725.1|726.4|725.4|726.1|725.1|12
1723184100000|2024-08-09 06:15:00|726.3|725.3|726.6|725.6|726.9|725.9|726.3|725.3|15
1723184400000|2024-08-09 06:20:00|726.8|725.8|726.6|725.6|726.9|725.9|726.6|725.6|64
1723184700000|2024-08-09 06:25:00|726.9|725.9|727.1|726.1|727.4|726.4|726.9|725.9|93
1723185000000|2024-08-09 06:30:00|727.4|726.4|727.4|726.4|727.6|726.6|727.1|726.1|41
1723185300000|2024-08-09 06:35:00|727.5|726.5|727.5|726.5|727.6|726.6|727.3|726.3|22
1723185600000|2024-08-09 06:40:00|727.4|726.4|727.4|726.4|727.6|726.6|727.4|726.4|33
1723185900000|2024-08-09 06:45:00|727.5|726.5|727.8|726.8|728|727|727.5|726.5|35
1723186200000|2024-08-09 06:50:00|727.9|726.9|727.9|726.9|728.1|727.1|727.8|726.8|9
1723186500000|2024-08-09 06:55:00|728|727|727.5|726.5|728|727|727.5|726.5|12
1723186800000|2024-08-09 07:00:00|727.6|726.6|726.6|725.6|727.6|726.6|726.6|725.6|131
1723187100000|2024-08-09 07:05:00|726.8|725.8|727|726|727.4|726.4|726.6|725.6|184
1723187400000|2024-08-09 07:10:00|726.9|725.9|726.6|725.6|727.6|726.6|726.4|725.4|206
1723187700000|2024-08-09 07:15:00|726.4|725.4|725.6|724.6|726.6|725.6|725.6|724.6|1281
1723188000000|2024-08-09 07:20:00|725.4|724.4|725.4|724.4|725.6|724.6|725.1|724.1|99
1723188300000|2024-08-09 07:25:00|725.5|724.5|725.3|724.3|725.6|724.6|725.1|724.1|356
1723188600000|2024-08-09 07:30:00|725.4|724.4|724.9|723.9|725.6|724.6|724.9|723.9|524
1723188900000|2024-08-09 07:35:00|725.1|724.1|725.6|724.6|725.6|724.6|725|724|222
1723189200000|2024-08-09 07:40:00|725.9|724.9|725.9|724.9|726.1|725.1|725.6|724.6|422
1723189500000|2024-08-09 07:45:00|726|725|726.9|725.9|727.1|726.1|725.9|724.9|250
1723189800000|2024-08-09 07:50:00|727.1|726.1|725.6|724.6|727.1|726.1|725.6|724.6|193
1723190100000|2024-08-09 07:55:00|725.5|724.5|725.9|724.9|726.1|725.1|725.4|724.4|114
1723190400000|2024-08-09 08:00:00|726|725|726.8|725.8|727.4|726.4|725.9|724.9|338
1723190700000|2024-08-09 08:05:00|726.6|725.6|726.6|725.6|726.9|725.9|726.5|725.5|257
1723191000000|2024-08-09 08:10:00|726.5|725.5|724.8|723.8|726.6|725.6|724.6|723.6|215
1723191300000|2024-08-09 08:15:00|724.6|723.6|724.6|723.6|725.4|724.4|724.4|723.4|289
1723191600000|2024-08-09 08:20:00|724.4|723.4|724.6|723.6|724.9|723.9|724.1|723.1|232
1723191900000|2024-08-09 08:25:00|724.8|723.8|724.1|723.1|725.1|724.1|723.9|722.9|926
1723192200000|2024-08-09 08:30:00|724.3|723.3|725.8|724.8|726.1|725.1|724.1|723.1|406
1723192500000|2024-08-09 08:35:00|725.9|724.9|725.6|724.6|726.1|725.1|725.4|724.4|443
1723192800000|2024-08-09 08:40:00|725.9|724.9|726.9|725.9|727.1|726.1|725.6|724.6|565
1723193100000|2024-08-09 08:45:00|727.1|726.1|726.9|725.9|727.4|726.4|726.9|725.9|775
1723193400000|2024-08-09 08:50:00|726.8|725.8|726.9|725.9|726.9|725.9|726.4|725.4|837
1723193700000|2024-08-09 08:55:00|726.6|725.6|726.6|725.6|726.9|725.9|725.9|724.9|481
1723194000000|2024-08-09 09:00:00|726.4|725.4|725.6|724.6|726.6|725.6|725.6|724.6|835
1723194300000|2024-08-09 09:05:00|725.9|724.9|725.3|724.3|725.9|724.9|724.9|723.9|185
1723194600000|2024-08-09 09:10:00|725.4|724.4|725.9|724.9|726.1|725.1|725.1|724.1|367
1723194900000|2024-08-09 09:15:00|725.8|724.8|725.6|724.6|726.1|725.1|725.6|724.6|308
1723195200000|2024-08-09 09:20:00|725.5|724.5|726.1|725.1|726.1|725.1|725.5|724.5|655
1723195500000|2024-08-09 09:25:00|726|725|725.8|724.8|726.1|725.1|725.6|724.6|115
1723195800000|2024-08-09 09:30:00|725.9|724.9|725.6|724.6|726.1|725.1|725.4|724.4|208
1723196100000|2024-08-09 09:35:00|725.5|724.5|726.4|725.4|726.4|725.4|725.5|724.5|135
1723196400000|2024-08-09 09:40:00|726.1|725.1|725.9|724.9|726.4|725.4|725.9|724.9|99
1723196700000|2024-08-09 09:45:00|726.1|725.1|725.9|724.9|726.4|725.4|725.9|724.9|97
1723197000000|2024-08-09 09:50:00|725.6|724.6|726.1|725.1|726.1|725.1|725.4|724.4|203
1723197300000|2024-08-09 09:55:00|725.9|724.9|726.6|725.6|726.6|725.6|725.9|724.9|381
1723197600000|2024-08-09 10:00:00|726.4|725.4|725.9|724.9|726.6|725.6|725.9|724.9|403
1723197900000|2024-08-09 10:05:00|726|725|725.9|724.9|726.6|725.6|725.9|724.9|229
1723198200000|2024-08-09 10:10:00|726.1|725.1|726.1|725.1|726.1|725.1|725.9|724.9|254
1723198500000|2024-08-09 10:15:00|725.9|724.9|726.1|725.1|726.4|725.4|725.6|724.6|201
1723198800000|2024-08-09 10:20:00|726|725|726.4|725.4|726.6|725.6|726|725|111
1723199100000|2024-08-09 10:25:00|726.6|725.6|726.9|725.9|726.9|725.9|726.4|725.4|390
1723199400000|2024-08-09 10:30:00|726.8|725.8|727.1|726.1|727.1|726.1|726.6|725.6|104
1723199700000|2024-08-09 10:35:00|727.3|726.3|726.6|725.6|727.4|726.4|726.6|725.6|38
1723200000000|2024-08-09 10:40:00|726.8|725.8|727.1|726.1|727.1|726.1|726.6|725.6|174
1723200300000|2024-08-09 10:45:00|727.3|726.3|727.1|726.1|727.4|726.4|727.1|726.1|599
1723200600000|2024-08-09 10:50:00|727.3|726.3|727.1|726.1|727.6|726.6|727.1|726.1|96
1723200900000|2024-08-09 10:55:00|727.3|726.3|726.9|725.9|727.4|726.4|726.6|725.6|97
1723201200000|2024-08-09 11:00:00|726.6|725.6|727.1|726.1|727.4|726.4|726.6|725.6|262
1723201500000|2024-08-09 11:05:00|727.4|726.4|727.4|726.4|727.6|726.6|727.1|726.1|78
1723201800000|2024-08-09 11:10:00|727.3|726.3|728.1|727.1|728.1|727.1|727.1|726.1|108
1723202100000|2024-08-09 11:15:00|728.3|727.3|728.4|727.4|728.6|727.6|728.1|727.1|240
1723202400000|2024-08-09 11:20:00|728.5|727.5|727.9|726.9|728.6|727.6|727.9|726.9|115
1723202700000|2024-08-09 11:25:00|728|727|727.9|726.9|728.1|727.1|727.9|726.9|63
1723203000000|2024-08-09 11:30:00|728|727|728.6|727.6|728.9|727.9|727.9|726.9|282
1723203300000|2024-08-09 11:35:00|728.5|727.5|728.6|727.6|728.6|727.6|728.4|727.4|50
1723203600000|2024-08-09 11:40:00|728.5|727.5|728.1|727.1|728.6|727.6|727.9|726.9|243
1723203900000|2024-08-09 11:45:00|728.3|727.3|727.9|726.9|728.4|727.4|727.9|726.9|131
1723204200000|2024-08-09 11:50:00|728.1|727.1|727.9|726.9|728.1|727.1|727.6|726.6|155
1723204500000|2024-08-09 11:55:00|728.1|727.1|728.1|727.1|728.4|727.4|727.9|726.9|120
1723204800000|2024-08-09 12:00:00|728|727|728.9|727.9|729.1|728.1|727.9|726.9|210
1723205100000|2024-08-09 12:05:00|728.6|727.6|728.3|727.3|728.9|727.9|727.9|726.9|148
1723205400000|2024-08-09 12:10:00|728.1|727.1|727.1|726.1|728.4|727.4|727.1|726.1|198
1723205700000|2024-08-09 12:15:00|727|726|727.1|726.1|728.1|727.1|726.9|725.9|477
1723206000000|2024-08-09 12:20:00|727.3|726.3|727.4|726.4|728.4|727.4|727.3|726.3|397
1723206300000|2024-08-09 12:25:00|727.1|726.1|727.1|726.1|727.4|726.4|726.4|725.4|270
1723206600000|2024-08-09 12:30:00|727|726|726.4|725.4|727|726|726|725|311
1723206900000|2024-08-09 12:35:00|726.5|725.5|726.4|725.4|727.1|726.1|726.4|725.4|162
1723207200000|2024-08-09 12:40:00|726.3|725.3|726.5|725.5|726.6|725.6|726.1|725.1|259
1723207500000|2024-08-09 12:45:00|726.6|725.6|726.4|725.4|726.9|725.9|726.1|725.1|483
1723207800000|2024-08-09 12:50:00|726.5|725.5|726.6|725.6|726.6|725.6|725.9|724.9|265
1723208100000|2024-08-09 12:55:00|726.4|725.4|726.5|725.5|726.9|725.9|726.4|725.4|236
1723208400000|2024-08-09 13:00:00|726.8|725.8|725.4|724.4|726.8|725.8|724.6|723.6|1318
1723208700000|2024-08-09 13:05:00|725.5|724.5|725.1|724.1|726.8|725.8|724.9|723.9|896
1723209000000|2024-08-09 13:10:00|725.3|724.3|725.4|724.4|726.6|725.6|725.1|724.1|330
1723209300000|2024-08-09 13:15:00|725.3|724.3|725.4|724.4|726.1|725.1|724.9|723.9|366
1723209600000|2024-08-09 13:20:00|725.5|724.5|725.4|724.4|725.9|724.9|724.9|723.9|1229
1723209900000|2024-08-09 13:25:00|725.6|724.6|724.4|723.4|725.6|724.6|724.1|723.1|590
1723210200000|2024-08-09 13:30:00|724.3|723.3|723.4|722.4|724.4|723.4|723.3|722.3|3602
1723210500000|2024-08-09 13:35:00|723.3|722.3|721.6|720.6|723.4|722.4|721.4|720.4|1466
1723210800000|2024-08-09 13:40:00|721.8|720.8|721.1|720.1|722.4|721.4|720.9|719.9|710
1723211100000|2024-08-09 13:45:00|721.3|720.3|721.6|720.6|722.6|721.6|721.3|720.3|399
1723211400000|2024-08-09 13:50:00|721.5|720.5|722.6|721.6|722.9|721.9|721.1|720.1|318
1723211700000|2024-08-09 13:55:00|722.4|721.4|721.6|720.6|722.9|721.9|721.6|720.6|484
1723212000000|2024-08-09 14:00:00|721.4|720.4|722.1|721.1|722.4|721.4|720.6|719.6|753
1723212300000|2024-08-09 14:05:00|721.9|720.9|720.9|719.9|722.6|721.6|720.9|719.9|560
1723212600000|2024-08-09 14:10:00|721.1|720.1|722.1|721.1|723.4|722.4|721.1|720.1|484
1723212900000|2024-08-09 14:15:00|722.4|721.4|722.4|721.4|722.9|721.9|721.9|720.9|892
1723213200000|2024-08-09 14:20:00|722.5|721.5|722.8|721.8|723.1|722.1|721.9|720.9|514
1723213500000|2024-08-09 14:25:00|722.6|721.6|723.4|722.4|723.9|722.9|722.6|721.6|375
1723213800000|2024-08-09 14:30:00|723.3|722.3|723.9|722.9|724.9|723.9|723.1|722.1|1121
1723214100000|2024-08-09 14:35:00|724|723|724.4|723.4|724.4|723.4|723.6|722.6|1575
1723214400000|2024-08-09 14:40:00|724.6|723.6|725.1|724.1|725.1|724.1|724.3|723.3|601
1723214700000|2024-08-09 14:45:00|725.4|724.4|724.6|723.6|725.8|724.8|724.4|723.4|402
1723215000000|2024-08-09 14:50:00|724.8|723.8|725.9|724.9|726.3|725.3|724.6|723.6|879
1723215300000|2024-08-09 14:55:00|725.6|724.6|726.6|725.6|727.4|726.4|725.6|724.6|708
1723215600000|2024-08-09 15:00:00|726.4|725.4|725.6|724.6|728.1|727.1|725.6|724.6|2880
1723215900000|2024-08-09 15:05:00|725.4|724.4|723.6|722.6|725.6|724.6|723.1|722.1|2802
1723216200000|2024-08-09 15:10:00|723.5|722.5|722.4|721.4|723.8|722.8|722.4|721.4|2720
1723216500000|2024-08-09 15:15:00|722.6|721.6|724|723|724.3|723.3|722.1|721.1|3206
1723216800000|2024-08-09 15:20:00|724.1|723.1|723.6|722.6|724.4|723.4|723.1|722.1|3341
1723217100000|2024-08-09 15:25:00|723.9|722.9|722.9|721.9|724.6|723.6|722.9|721.9|4090
1723217400000|2024-08-09 15:30:00|723.1|722.1|722.4|721.4|723.6|722.6|722.1|721.1|1997
1723217700000|2024-08-09 15:35:00|722.6|721.6|723.4|722.4|723.6|722.6|722.4|721.4|1467
1723218000000|2024-08-09 15:40:00|723.3|722.3|723.6|722.6|724.1|723.1|723.1|722.1|609
1723218300000|2024-08-09 15:45:00|723.5|722.5|723.4|722.4|723.6|722.6|722.9|721.9|924
1723218600000|2024-08-09 15:50:00|723.5|722.5|723.1|722.1|723.9|722.9|722.9|721.9|5389
1723218900000|2024-08-09 15:55:00|723.3|722.3|722.4|721.4|723.4|722.4|722.3|721.3|556
1723219200000|2024-08-09 16:00:00|722.1|721.1|722.4|721.4|722.9|721.9|722|721|896
1723219500000|2024-08-09 16:05:00|722.1|721.1|721.9|720.9|722.1|721.1|721.4|720.4|385
1723219800000|2024-08-09 16:10:00|722|721|723.1|722.1|723.6|722.6|722|721|598
1723220100000|2024-08-09 16:15:00|723|722|722.9|721.9|723.1|722.1|722.4|721.4|493
1723220400000|2024-08-09 16:20:00|723.1|722.1|723.6|722.6|724.1|723.1|723.1|722.1|1159
1723220700000|2024-08-09 16:25:00|723.8|722.8|723.9|722.9|724.4|723.4|723.5|722.5|300
1723221000000|2024-08-09 16:30:00|723.8|722.8|724.1|723.1|724.4|723.4|723.6|722.6|191
1723221300000|2024-08-09 16:35:00|723.9|722.9|724|723|724.4|723.4|723.9|722.9|142
1723221600000|2024-08-09 16:40:00|724.1|723.1|724.3|723.3|724.5|723.5|723.9|722.9|947
1723221900000|2024-08-09 16:45:00|724.4|723.4|724.4|723.4|724.6|723.6|724.1|723.1|144
1723222200000|2024-08-09 16:50:00|724.6|723.6|723.6|722.6|725.1|724.1|723.6|722.6|340
1723222500000|2024-08-09 16:55:00|723.8|722.8|724.4|723.4|724.4|723.4|723.6|722.6|184
1723222800000|2024-08-09 17:00:00|724.1|723.1|724.6|723.6|724.6|723.6|723.6|722.6|149
1723223100000|2024-08-09 17:05:00|724.8|723.8|724.1|723.1|724.9|723.9|723.9|722.9|123
1723223400000|2024-08-09 17:10:00|724|723|723.4|722.4|724|723|723.1|722.1|585
1723223700000|2024-08-09 17:15:00|723.3|722.3|723.1|722.1|723.4|722.4|722.4|721.4|245
1723224000000|2024-08-09 17:20:00|723.3|722.3|723.1|722.1|723.6|722.6|723.1|722.1|692
1723224300000|2024-08-09 17:25:00|723.3|722.3|723.1|722.1|723.4|722.4|722.6|721.6|191
1723224600000|2024-08-09 17:30:00|723.4|722.4|722.6|721.6|723.4|722.4|722.6|721.6|2073
1723224900000|2024-08-09 17:35:00|722.8|721.8|721.9|720.9|722.8|721.8|721.4|720.4|462
1723225200000|2024-08-09 17:40:00|721.6|720.6|721.4|720.4|722.1|721.1|721.4|720.4|157
1723225500000|2024-08-09 17:45:00|721.5|720.5|721.6|720.6|721.8|720.8|721.4|720.4|100
1723225800000|2024-08-09 17:50:00|721.8|720.8|721.4|720.4|721.9|720.9|721.1|720.1|226
1723226100000|2024-08-09 17:55:00|721.1|720.1|721.4|720.4|721.5|720.5|721.1|720.1|229
1723226400000|2024-08-09 18:00:00|721.5|720.5|719.9|718.9|721.9|720.9|719.9|718.9|483
1723226700000|2024-08-09 18:05:00|720.1|719.1|721.1|720.1|721.4|720.4|719.8|718.8|203
1723227000000|2024-08-09 18:10:00|721|720|720.6|719.6|721.1|720.1|720.1|719.1|808
1723227300000|2024-08-09 18:15:00|720.5|719.5|721.5|720.5|721.5|720.5|720.4|719.4|508
1723227600000|2024-08-09 18:20:00|721.6|720.6|721.4|720.4|722.1|721.1|721.1|720.1|984
1723227900000|2024-08-09 18:25:00|721.5|720.5|721.4|720.4|722.9|721.9|721|720|1353
1723228200000|2024-08-09 18:30:00|721.6|720.6|719.4|718.4|721.6|720.6|719.1|718.1|570
1723228500000|2024-08-09 18:35:00|719.5|718.5|719.9|718.9|720.1|719.1|719.4|718.4|529
1723228800000|2024-08-09 18:40:00|720|719|720.4|719.4|720.6|719.6|719.9|718.9|127
1723229100000|2024-08-09 18:45:00|720.6|719.6|720.6|719.6|720.9|719.9|720.5|719.5|79
1723229400000|2024-08-09 18:50:00|720.5|719.5|720.4|719.4|720.6|719.6|720.1|719.1|144
1723229700000|2024-08-09 18:55:00|720.5|719.5|720.5|719.5|720.6|719.6|720.1|719.1|75
1723230000000|2024-08-09 19:00:00|720.6|719.6|720.9|719.9|720.9|719.9|720.4|719.4|26
1723230300000|2024-08-09 19:05:00|720.8|719.8|720.9|719.9|720.9|719.9|720.4|719.4|214
1723230600000|2024-08-09 19:10:00|720.8|719.8|721|720|721.1|720.1|720.6|719.6|161
1723230900000|2024-08-09 19:15:00|721.1|720.1|721.4|720.4|721.4|720.4|721|720|121
1723231200000|2024-08-09 19:20:00|721.5|720.5|721.6|720.6|721.9|720.9|721.5|720.5|46
1723231500000|2024-08-09 19:25:00|721.9|720.9|721.8|720.8|721.9|720.9|721.8|720.8|39
1723231800000|2024-08-09 19:30:00|721.6|720.6|722.6|721.6|722.9|721.9|721.6|720.6|99
1723232100000|2024-08-09 19:35:00|722.8|721.8|722.5|721.5|722.8|721.8|722.4|721.4|10
1723232400000|2024-08-09 19:40:00|722.6|721.6|722.9|721.9|723.1|722.1|722.6|721.6|357
1723232700000|2024-08-09 19:45:00|723|722|723.1|722.1|723.1|722.1|722.9|721.9|32
1723233000000|2024-08-09 19:50:00|723.3|722.3|723.1|722.1|723.4|722.4|723.1|722.1|20
1723233300000|2024-08-09 19:55:00|722.9|721.9|722.6|721.6|723.4|722.4|722.6|721.6|95
1723233600000|2024-08-09 20:00:00|722.8|721.8|722.8|721.8|722.9|721.9|722.4|721.4|6
1723233900000|2024-08-09 20:05:00|722.6|721.6|721.8|720.8|722.8|721.8|721.8|720.8|206
1723234200000|2024-08-09 20:10:00|721.6|720.6|721.9|720.9|722|721|721.6|720.6|62
1723234500000|2024-08-09 20:15:00|722|721|722|721|722.1|721.1|721.9|720.9|4
1723234800000|2024-08-09 20:20:00|722.1|721.1|722.4|721.4|722.4|721.4|721.9|720.9|24
1723235100000|2024-08-09 20:25:00|722.3|721.3|721.9|720.9|722.4|721.4|721.9|720.9|2
1723235400000|2024-08-09 20:30:00|722|721|722.1|721.1|722.1|721.1|721.9|720.9|9
1723235700000|2024-08-09 20:35:00|721.9|720.9|721.9|720.9|721.9|720.9|721.8|720.8|6
1723236000000|2024-08-09 20:40:00|721.6|720.6|721.9|720.9|721.9|720.9|721.6|720.6|4
1723236300000|2024-08-09 20:45:00|721.8|720.8|722|721|722.1|721.1|721.8|720.8|60
1723236600000|2024-08-09 20:50:00|722.1|721.1|722.1|721.1|722.1|721.1|721.9|720.9|7
1723236900000|2024-08-09 20:55:00|722|721|722.5|721.5|722.6|721.6|722|721|20
1722879000000|2024-08-05 17:30:00|708.8|707.8|710.1|709.1|710.1|709.1|708.6|707.6|358
1722879300000|2024-08-05 17:35:00|709.9|708.9|710.4|709.4|710.6|709.6|709.8|708.8|247
1722879600000|2024-08-05 17:40:00|710.3|709.3|709.4|708.4|710.6|709.6|709.1|708.1|294
1722879900000|2024-08-05 17:45:00|709.5|708.5|709.9|708.9|710.1|709.1|709.4|708.4|338
1722880200000|2024-08-05 17:50:00|709.6|708.6|708.6|707.6|709.9|708.9|708.6|707.6|214
1722880500000|2024-08-05 17:55:00|708.9|707.9|707.9|706.9|708.9|707.9|707.6|706.6|1008
1722880800000|2024-08-05 18:00:00|707.8|706.8|707.9|706.9|708.4|707.4|707.4|706.4|363
1722881100000|2024-08-05 18:05:00|707.8|706.8|708.9|707.9|709.1|708.1|707.1|706.1|518
1722881400000|2024-08-05 18:10:00|709.1|708.1|707.9|706.9|709.9|708.9|707.9|706.9|392
1722881700000|2024-08-05 18:15:00|708.1|707.1|709.6|708.6|709.9|708.9|707.9|706.9|435
1722882000000|2024-08-05 18:20:00|709.8|708.8|711.4|710.4|711.4|710.4|709.6|708.6|567
1722882300000|2024-08-05 18:25:00|711.5|710.5|709.1|708.1|711.5|710.5|708.4|707.4|1056
1722882600000|2024-08-05 18:30:00|708.9|707.9|709.9|708.9|709.9|708.9|708.9|707.9|340
1722882900000|2024-08-05 18:35:00|710.1|709.1|710.8|709.8|710.9|709.9|709.9|708.9|130
1722883200000|2024-08-05 18:40:00|710.6|709.6|711.1|710.1|711.3|710.3|710.3|709.3|66
1722883500000|2024-08-05 18:45:00|711|710|710.9|709.9|711.1|710.1|710.5|709.5|27
1722883800000|2024-08-05 18:50:00|710.8|709.8|711.1|710.1|711.4|710.4|710.6|709.6|176
1722884100000|2024-08-05 18:55:00|711.4|710.4|712.5|711.5|712.6|711.6|711.1|710.1|129
1722884400000|2024-08-05 19:00:00|712.4|711.4|712.6|711.6|712.6|711.6|712.3|711.3|40
1722884700000|2024-08-05 19:05:00|712.5|711.5|712.6|711.6|712.9|711.9|712.5|711.5|85
1722885000000|2024-08-05 19:10:00|712.4|711.4|712.6|711.6|712.9|711.9|712.4|711.4|312
1722885300000|2024-08-05 19:15:00|712.8|711.8|712.5|711.5|712.8|711.8|712.1|711.1|44
1722885600000|2024-08-05 19:20:00|712.6|711.6|712.6|711.6|712.9|711.9|712.4|711.4|17
1722885900000|2024-08-05 19:25:00|712.8|711.8|712.6|711.6|712.9|711.9|712.6|711.6|24
1722886200000|2024-08-05 19:30:00|712.5|711.5|712.4|711.4|712.5|711.5|712.4|711.4|49
1722886500000|2024-08-05 19:35:00|712.1|711.1|712.3|711.3|712.6|711.6|712.1|711.1|29
1722886800000|2024-08-05 19:40:00|712.4|711.4|713.1|712.1|713.4|712.4|712.3|711.3|73
1722887100000|2024-08-05 19:45:00|713|712|713.4|712.4|713.4|712.4|712.8|711.8|76
1722887400000|2024-08-05 19:50:00|713.3|712.3|715.1|714.1|715.1|714.1|713.1|712.1|251
1722887700000|2024-08-05 19:55:00|715.3|714.3|715.4|714.4|715.5|714.5|715|714|181
1722888000000|2024-08-05 20:00:00|715.1|714.1|715.8|714.8|715.9|714.9|714.9|713.9|175
1722888300000|2024-08-05 20:05:00|715.9|714.9|716.6|715.6|716.6|715.6|715.8|714.8|11
1722888600000|2024-08-05 20:10:00|716.4|715.4|715.6|714.6|716.4|715.4|715.6|714.6|43
1722888900000|2024-08-05 20:15:00|715.5|714.5|715.3|714.3|715.5|714.5|715.1|714.1|10
1722889200000|2024-08-05 20:20:00|715.4|714.4|715.4|714.4|715.6|714.6|715.3|714.3|49
1722889500000|2024-08-05 20:25:00|715.3|714.3|716|715|716.3|715.3|715.1|714.1|11
1722889800000|2024-08-05 20:30:00|715.9|714.9|715.8|714.8|716.1|715.1|715.8|714.8|3
1722890100000|2024-08-05 20:35:00|715.6|714.6|715.6|714.6|715.6|714.6|715.4|714.4|13
1722890400000|2024-08-05 20:40:00|715.4|714.4|715.5|714.5|715.6|714.6|715.4|714.4|18
1722890700000|2024-08-05 20:45:00|715.6|714.6|715.9|714.9|715.9|714.9|715.5|714.5|11
1722891000000|2024-08-05 20:50:00|716|715|717.3|716.3|718|717|716|715|68
1722891300000|2024-08-05 20:55:00|717.1|716.1|716.4|715.4|717.1|716.1|716.1|715.1|56
1722891600000|2024-08-05 21:00:00|716.5|715.5|718.1|715.1|718.1|715.5|716.5|714.3|66
1722891900000|2024-08-05 21:05:00|718.3|715.3|717.6|714.6|718.3|715.3|717.6|714.6|50
1722892200000|2024-08-05 21:10:00|716.8|715.8|717.6|714.6|717.6|715.8|716.8|714.6|0
1722893700000|2024-08-05 21:35:00|716.8|715.8|716.8|715.8|716.8|715.8|716.8|715.8|0
1722894300000|2024-08-05 21:45:00|717.6|714.6|716.9|715.9|717.6|716|716.8|714.6|0
1722894600000|2024-08-05 21:50:00|717.6|714.6|717.6|714.6|717.6|714.6|717.6|714.6|0
1722894900000|2024-08-05 21:55:00|717.5|714.5|717.1|714.1|717.6|714.6|717.1|714.1|0
1722902400000|2024-08-06 00:00:00|717.3|716.3|717.4|716.4|717.9|716.9|716.1|715.1|113
1722902700000|2024-08-06 00:05:00|717.1|716.1|717.1|716.1|717.4|716.4|716.6|715.6|18
1722903000000|2024-08-06 00:10:00|717.3|716.3|718.3|717.3|718.3|717.3|717.1|716.1|29
1722903300000|2024-08-06 00:15:00|718.1|717.1|718.8|717.8|718.8|717.8|718|717|16
1722903600000|2024-08-06 00:20:00|718.9|717.9|719.4|718.4|719.4|718.4|718.6|717.6|15
1722903900000|2024-08-06 00:25:00|719.3|718.3|719|718|719.4|718.4|718.8|717.8|17
1722904200000|2024-08-06 00:30:00|719.1|718.1|719.4|718.4|719.4|718.4|718.9|717.9|14
1722904500000|2024-08-06 00:35:00|719.5|718.5|719.8|718.8|719.9|718.9|719.4|718.4|20
1722904800000|2024-08-06 00:40:00|719.9|718.9|720.3|719.3|720.3|719.3|719.6|718.6|5
1722905100000|2024-08-06 00:45:00|720.1|719.1|721|720|721.1|720.1|719.9|718.9|21
1722905400000|2024-08-06 00:50:00|721.1|720.1|720.3|719.3|721.4|720.4|720.1|719.1|27
1722905700000|2024-08-06 00:55:00|720.4|719.4|720.3|719.3|720.6|719.6|720|719|2
1722906000000|2024-08-06 01:00:00|720.4|719.4|718.3|717.3|720.4|719.4|716.9|715.9|84
1722906300000|2024-08-06 01:05:00|718.1|717.1|717.5|716.5|718.1|717.1|717|716|42
1722906600000|2024-08-06 01:10:00|717.3|716.3|717.9|716.9|718.5|717.5|717.3|716.3|12
1722906900000|2024-08-06 01:15:00|718|717|716.9|715.9|718.1|717.1|716.9|715.9|10
1722907200000|2024-08-06 01:20:00|716.8|715.8|716.3|715.3|717|716|716|715|2
1722907500000|2024-08-06 01:25:00|716.4|715.4|717.3|716.3|717.4|716.4|716.3|715.3|20
1722907800000|2024-08-06 01:30:00|717.1|716.1|715.4|714.4|717.4|716.4|715.4|714.4|11
1722908100000|2024-08-06 01:35:00|715.5|714.5|715.8|714.8|715.9|714.9|715.4|714.4|20
1722908400000|2024-08-06 01:40:00|715.9|714.9|716.4|715.4|716.5|715.5|715.5|714.5|56
1722908700000|2024-08-06 01:45:00|716.5|715.5|717.5|716.5|717.5|716.5|716.4|715.4|48
1722909000000|2024-08-06 01:50:00|717.6|716.6|717.8|716.8|718.3|717.3|717.5|716.5|6
1722909300000|2024-08-06 01:55:00|717.9|716.9|717.9|716.9|719.3|718.3|717.6|716.6|21
1722909600000|2024-08-06 02:00:00|718|717|717.8|716.8|718.4|717.4|717.6|716.6|17
1722909900000|2024-08-06 02:05:00|717.6|716.6|717.1|716.1|718|717|717.1|716.1|25
1722910200000|2024-08-06 02:10:00|717.3|716.3|716.6|715.6|717.4|716.4|716.4|715.4|26
1722910500000|2024-08-06 02:15:00|716.8|715.8|716.8|715.8|716.9|715.9|716.4|715.4|6
1722910800000|2024-08-06 02:20:00|716.9|715.9|717.5|716.5|717.5|716.5|716.8|715.8|62
1722911100000|2024-08-06 02:25:00|717.4|716.4|717.3|716.3|717.5|716.5|717.1|716.1|16
1722911400000|2024-08-06 02:30:00|717.1|716.1|716.9|715.9|717.3|716.3|716.5|715.5|20
1722911700000|2024-08-06 02:35:00|716.8|715.8|716.5|715.5|716.9|715.9|716.3|715.3|18
1722912000000|2024-08-06 02:40:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|0
1722912300000|2024-08-06 02:45:00|716.5|715.5|716.9|715.9|716.9|715.9|716.5|715.5|3
1722912600000|2024-08-06 02:50:00|716.8|715.8|716.6|715.6|716.9|715.9|716.4|715.4|11
1722912900000|2024-08-06 02:55:00|716.8|715.8|716.4|715.4|716.9|715.9|716.4|715.4|1
1722913200000|2024-08-06 03:00:00|716.3|715.3|716.3|715.3|716.4|715.4|716|715|45
1722913500000|2024-08-06 03:05:00|716.4|715.4|716.1|715.1|716.4|715.4|715.9|714.9|9
1722913800000|2024-08-06 03:10:00|716|715|715.3|714.3|716.1|715.1|715.3|714.3|2
1722914100000|2024-08-06 03:15:00|715.4|714.4|715.6|714.6|715.8|714.8|715.1|714.1|16
1722914400000|2024-08-06 03:20:00|715.5|714.5|716.1|715.1|716.4|715.4|715.1|714.1|15
1722914700000|2024-08-06 03:25:00|716.3|715.3|716.6|715.6|716.6|715.6|716.1|715.1|7
1722915000000|2024-08-06 03:30:00|716.8|715.8|715.9|714.9|716.8|715.8|715.8|714.8|2
1722915300000|2024-08-06 03:35:00|715.8|714.8|716.3|715.3|716.3|715.3|715.8|714.8|2
1722915600000|2024-08-06 03:40:00|716.1|715.1|717|716|717|716|716.1|715.1|0
1722915900000|2024-08-06 03:45:00|717.1|716.1|717.5|716.5|717.9|716.9|717|716|23
1722916200000|2024-08-06 03:50:00|717.4|716.4|717.1|716.1|717.4|716.4|717|716|5
1722916500000|2024-08-06 03:55:00|717|716|716.9|715.9|717.1|716.1|716.9|715.9|1
1722916800000|2024-08-06 04:00:00|717|716|716.6|715.6|717.1|716.1|716.6|715.6|44
1722917100000|2024-08-06 04:05:00|716.5|715.5|716.8|715.8|716.9|715.9|716.5|715.5|3
1722917400000|2024-08-06 04:10:00|716.9|715.9|716.8|715.8|716.9|715.9|716.8|715.8|0
1722917700000|2024-08-06 04:15:00|716.6|715.6|716.6|715.6|716.8|715.8|716.4|715.4|2
1722918000000|2024-08-06 04:20:00|716.8|715.8|716.4|715.4|716.8|715.8|716.4|715.4|11
1722918300000|2024-08-06 04:25:00|716.3|715.3|716.5|715.5|716.6|715.6|716.3|715.3|5
1722918600000|2024-08-06 04:30:00|716.6|715.6|717.1|716.1|717.5|716.5|716.6|715.6|9
1722918900000|2024-08-06 04:35:00|717|716|717.5|716.5|717.5|716.5|716.9|715.9|4
1722919200000|2024-08-06 04:40:00|717.6|716.6|717.4|716.4|717.9|716.9|717.3|716.3|4
1722919500000|2024-08-06 04:45:00|717.3|716.3|717.1|716.1|717.3|716.3|716.8|715.8|10
1722919800000|2024-08-06 04:50:00|717.3|716.3|717.4|716.4|717.5|716.5|717.3|716.3|5
1722920100000|2024-08-06 04:55:00|717.3|716.3|717.1|716.1|717.5|716.5|716.9|715.9|6
1722920400000|2024-08-06 05:00:00|717|716|717|716|717.1|716.1|716.9|715.9|7
1722920700000|2024-08-06 05:05:00|716.9|715.9|715.8|714.8|717|716|715.6|714.6|22
1722921000000|2024-08-06 05:10:00|715.9|714.9|716|715|716|715|715.6|714.6|27
1722921300000|2024-08-06 05:15:00|716.1|715.1|715.9|714.9|716.1|715.1|715.8|714.8|15
1722921600000|2024-08-06 05:20:00|716|715|716.1|715.1|716.4|715.4|715.9|714.9|15
1722921900000|2024-08-06 05:25:00|716.3|715.3|716.6|715.6|716.6|715.6|716.3|715.3|16
1722922200000|2024-08-06 05:30:00|716.8|715.8|715.9|714.9|716.8|715.8|715.4|714.4|16
1722922500000|2024-08-06 05:35:00|716.1|715.1|715.9|714.9|716.1|715.1|715.6|714.6|11
1722922800000|2024-08-06 05:40:00|715.8|714.8|716|715|716|715|715.4|714.4|9
1722923100000|2024-08-06 05:45:00|715.9|714.9|715|714|716|715|715|714|311
1722923400000|2024-08-06 05:50:00|714.9|713.9|714.8|713.8|715.1|714.1|713.9|712.9|184
1722923700000|2024-08-06 05:55:00|714.6|713.6|714.9|713.9|715|714|714.4|713.4|27
1722924000000|2024-08-06 06:00:00|714.8|713.8|714.5|713.5|714.9|713.9|714.3|713.3|28
1722924300000|2024-08-06 06:05:00|714.6|713.6|713.6|712.6|714.6|713.6|713.6|712.6|63
1722924600000|2024-08-06 06:10:00|713.5|712.5|713.6|712.6|713.9|712.9|713.4|712.4|63
1722924900000|2024-08-06 06:15:00|713.5|712.5|713.6|712.6|713.9|712.9|713.4|712.4|53
1722925200000|2024-08-06 06:20:00|713.8|712.8|714.6|713.6|714.8|713.8|713.5|712.5|61
1722925500000|2024-08-06 06:25:00|714.9|713.9|714.5|713.5|715|714|714.1|713.1|145
1722925800000|2024-08-06 06:30:00|714.6|713.6|714.6|713.6|714.6|713.6|714.3|713.3|34
1722926100000|2024-08-06 06:35:00|714.8|713.8|714.5|713.5|714.8|713.8|714.1|713.1|51
1722926400000|2024-08-06 06:40:00|714.6|713.6|714.1|713.1|714.6|713.6|714.1|713.1|159
1722926700000|2024-08-06 06:45:00|713.9|712.9|714.1|713.1|714.1|713.1|713.4|712.4|72
1722927000000|2024-08-06 06:50:00|714|713|713.4|712.4|714|713|713.4|712.4|48
1722927300000|2024-08-06 06:55:00|713.5|712.5|713.6|712.6|713.9|712.9|713.4|712.4|170
1722927600000|2024-08-06 07:00:00|713.4|712.4|712.1|711.1|713.6|712.6|711.9|710.9|254
1722927900000|2024-08-06 07:05:00|711.9|710.9|712|711|712.1|711.1|711.6|710.6|180
1722928200000|2024-08-06 07:10:00|711.9|710.9|711.1|710.1|712|711|710.9|709.9|995
1722928500000|2024-08-06 07:15:00|711.4|710.4|711.5|710.5|711.6|710.6|711|710|1178
1722928800000|2024-08-06 07:20:00|711.6|710.6|711.3|710.3|711.9|710.9|711.1|710.1|3779
1722929100000|2024-08-06 07:25:00|711.4|710.4|711.1|710.1|711.4|710.4|710.6|709.6|1533
1722929400000|2024-08-06 07:30:00|711|710|710.1|709.1|711|710|709.6|708.6|450
1722929700000|2024-08-06 07:35:00|710|709|709.8|708.8|710.1|709.1|709.4|708.4|678
1722930000000|2024-08-06 07:40:00|709.6|708.6|709.5|708.5|709.9|708.9|709|708|503
1722930300000|2024-08-06 07:45:00|709.4|708.4|708.4|707.4|709.9|708.9|708.4|707.4|236
1722930600000|2024-08-06 07:50:00|708.6|707.6|708.1|707.1|709.4|708.4|708.1|707.1|269
1722930900000|2024-08-06 07:55:00|708.4|707.4|709.1|708.1|709.4|708.4|708.1|707.1|1084
1722931200000|2024-08-06 08:00:00|709.4|708.4|708.4|707.4|709.6|708.6|708.1|707.1|350
1722931500000|2024-08-06 08:05:00|708.5|707.5|708.4|707.4|709.1|708.1|708.1|707.1|203
1722931800000|2024-08-06 08:10:00|708.6|707.6|708.4|707.4|709.1|708.1|708.1|707.1|381
1722932100000|2024-08-06 08:15:00|708.3|707.3|707.9|706.9|708.9|707.9|707.9|706.9|413
1722932400000|2024-08-06 08:20:00|708|707|709.9|708.9|710.4|709.4|707.9|706.9|397
1722932700000|2024-08-06 08:25:00|710|709|709.1|708.1|710.4|709.4|708.9|707.9|1625
1722933000000|2024-08-06 08:30:00|708.9|707.9|708.1|707.1|709.6|708.6|708.1|707.1|1216
1722933300000|2024-08-06 08:35:00|708.4|707.4|707.1|706.1|708.4|707.4|706.6|705.6|645
1722933600000|2024-08-06 08:40:00|707.6|706.6|707.4|706.4|707.6|706.6|706.6|705.6|291
1722933900000|2024-08-06 08:45:00|707.6|706.6|707.6|706.6|707.9|706.9|706.6|705.6|393
1722934200000|2024-08-06 08:50:00|707.9|706.9|708.1|707.1|709.4|708.4|707.6|706.6|1558
1722934500000|2024-08-06 08:55:00|707.9|706.9|707.3|706.3|707.9|706.9|706.9|705.9|1852
1722934800000|2024-08-06 09:00:00|707.1|706.1|706.6|705.6|707.4|706.4|706.4|705.4|1592
1722935100000|2024-08-06 09:05:00|706.9|705.9|706.9|705.9|707.4|706.4|706.4|705.4|2976
1722935400000|2024-08-06 09:10:00|707|706|707.5|706.5|707.6|706.6|706.4|705.4|7711
1722935700000|2024-08-06 09:15:00|707.4|706.4|707.8|706.8|708.1|707.1|707.1|706.1|269
1722936000000|2024-08-06 09:20:00|707.9|706.9|708|707|708.1|707.1|707.1|706.1|515
1722936300000|2024-08-06 09:25:00|707.9|706.9|708.4|707.4|708.4|707.4|706.9|705.9|1303
1722936600000|2024-08-06 09:30:00|708.1|707.1|707.6|706.6|708.9|707.9|707.4|706.4|791
1722936900000|2024-08-06 09:35:00|707.8|706.8|708.4|707.4|708.6|707.6|707.8|706.8|522
1722937200000|2024-08-06 09:40:00|708.3|707.3|709.1|708.1|709.1|708.1|707.1|706.1|369
1722937500000|2024-08-06 09:45:00|708.9|707.9|708.6|707.6|709.1|708.1|708.4|707.4|884
1722937800000|2024-08-06 09:50:00|708.5|707.5|708.9|707.9|708.9|707.9|707.9|706.9|272
1722938100000|2024-08-06 09:55:00|708.6|707.6|709.6|708.6|709.9|708.9|708.6|707.6|232
1722938400000|2024-08-06 10:00:00|709.3|708.3|707.6|706.6|709.6|708.6|707.6|706.6|159
1722938700000|2024-08-06 10:05:00|707.5|706.5|707.9|706.9|707.9|706.9|706.4|705.4|265
1722939000000|2024-08-06 10:10:00|708.1|707.1|708.8|707.8|708.8|707.8|707.5|706.5|163
1722939300000|2024-08-06 10:15:00|708.6|707.6|708.6|707.6|708.9|707.9|708.1|707.1|226
1722939600000|2024-08-06 10:20:00|708.9|707.9|709.1|708.1|709.6|708.6|708.4|707.4|132
1722939900000|2024-08-06 10:25:00|709|708|709.1|708.1|709.4|708.4|708.6|707.6|145
1722940200000|2024-08-06 10:30:00|709.4|708.4|709.5|708.5|709.9|708.9|708.8|707.8|979
1722940500000|2024-08-06 10:35:00|709.6|708.6|709.5|708.5|709.6|708.6|709.1|708.1|92
1722940800000|2024-08-06 10:40:00|709.4|708.4|710.1|709.1|710.1|709.1|709.4|708.4|287
1722941100000|2024-08-06 10:45:00|710.4|709.4|710.1|709.1|710.4|709.4|709.9|708.9|81
1722941400000|2024-08-06 10:50:00|710|709|710.1|709.1|710.4|709.4|709.4|708.4|190
1722941700000|2024-08-06 10:55:00|710.4|709.4|710.6|709.6|711.1|710.1|710.1|709.1|317
1722942000000|2024-08-06 11:00:00|710.5|709.5|710.6|709.6|711.4|710.4|710|709|356
1722942300000|2024-08-06 11:05:00|710.5|709.5|709.8|708.8|710.6|709.6|709.6|708.6|171
1722942600000|2024-08-06 11:10:00|709.9|708.9|708.6|707.6|709.9|708.9|708.4|707.4|624
1722942900000|2024-08-06 11:15:00|708.9|707.9|707.9|706.9|708.9|707.9|707.6|706.6|267
1722943200000|2024-08-06 11:20:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|185
1722943500000|2024-08-06 11:25:00|707.8|706.8|707.4|706.4|707.9|706.9|707.1|706.1|136
1722943800000|2024-08-06 11:30:00|707.5|706.5|705.9|704.9|707.5|706.5|705.6|704.6|379
1722944100000|2024-08-06 11:35:00|706|705|706.6|705.6|706.9|705.9|705.6|704.6|1758
1722944400000|2024-08-06 11:40:00|706.5|705.5|706.1|705.1|706.6|705.6|706.1|705.1|585
1722944700000|2024-08-06 11:45:00|706.3|705.3|706.9|705.9|706.9|705.9|705.9|704.9|217
1722945000000|2024-08-06 11:50:00|707.1|706.1|705.9|704.9|707.4|706.4|705.9|704.9|249
1722945300000|2024-08-06 11:55:00|706|705|705.9|704.9|706.1|705.1|705.6|704.6|118
1722945600000|2024-08-06 12:00:00|705.6|704.6|706.9|705.9|706.9|705.9|705.6|704.6|317
1722945900000|2024-08-06 12:05:00|706.8|705.8|707.1|706.1|707.1|706.1|705.6|704.6|202
1722946200000|2024-08-06 12:10:00|706.9|705.9|704.1|703.1|707.4|706.4|703.6|702.6|735
1722946500000|2024-08-06 12:15:00|704.3|703.3|703.6|702.6|704.6|703.6|702.8|701.8|484
1722946800000|2024-08-06 12:20:00|703.8|702.8|705.6|704.6|705.6|704.6|702.9|701.9|8357
1722947100000|2024-08-06 12:25:00|705.5|704.5|705.4|704.4|705.8|704.8|705.1|704.1|260
1722947400000|2024-08-06 12:30:00|705.3|704.3|704.4|703.4|705.3|704.3|704.1|703.1|191
1722947700000|2024-08-06 12:35:00|704.3|703.3|704.4|703.4|705.1|704.1|703.9|702.9|145
1722948000000|2024-08-06 12:40:00|704.3|703.3|704.4|703.4|704.9|703.9|703.4|702.4|4629
1722948300000|2024-08-06 12:45:00|704.3|703.3|703.4|702.4|704.3|703.3|703.1|702.1|459
1722948600000|2024-08-06 12:50:00|703.6|702.6|702.9|701.9|703.9|702.9|702.4|701.4|838
1722948900000|2024-08-06 12:55:00|703|702|704.1|703.1|704.5|703.5|702.9|701.9|588
1722949200000|2024-08-06 13:00:00|704.4|703.4|705.5|704.5|706.1|705.1|703.4|702.4|553
1722949500000|2024-08-06 13:05:00|705.4|704.4|704.3|703.3|705.9|704.9|704|703|1669
1722949800000|2024-08-06 13:10:00|704.4|703.4|704.4|703.4|706|705|703.6|702.6|640
1722950100000|2024-08-06 13:15:00|704.3|703.3|704.6|703.6|704.9|703.9|703.4|702.4|256
1722950400000|2024-08-06 13:20:00|704.9|703.9|702.9|701.9|704.9|703.9|702.5|701.5|593
1722950700000|2024-08-06 13:25:00|703|702|703|702|703.9|702.9|702.6|701.6|336
1722951000000|2024-08-06 13:30:00|702.9|701.9|703.9|702.9|705.4|704.4|702.9|701.9|437
1722951300000|2024-08-06 13:35:00|703.8|702.8|706.9|705.9|707.5|706.5|703.4|702.4|519
1722951600000|2024-08-06 13:40:00|706.8|705.8|708.3|707.3|708.4|707.4|706.6|705.6|376
1722951900000|2024-08-06 13:45:00|708.1|707.1|708.6|707.6|709.1|708.1|706.6|705.6|376
1722952200000|2024-08-06 13:50:00|708.5|707.5|709.1|708.1|709.3|708.3|707.6|706.6|416
1722952500000|2024-08-06 13:55:00|708.9|707.9|710.1|709.1|710.9|709.9|708.6|707.6|774
1722952800000|2024-08-06 14:00:00|710|709|710|709|710.9|709.9|709.1|708.1|521
1722953100000|2024-08-06 14:05:00|710.1|709.1|711.6|710.6|711.8|710.8|709.9|708.9|745
1722953400000|2024-08-06 14:10:00|711.8|710.8|710.9|709.9|711.9|710.9|710.1|709.1|325
1722953700000|2024-08-06 14:15:00|711.1|710.1|710.1|709.1|711.4|710.4|709.4|708.4|1215
1722954000000|2024-08-06 14:20:00|710.3|709.3|711.6|710.6|711.6|710.6|710|709|457
1722954300000|2024-08-06 14:25:00|711.5|710.5|710.9|709.9|712.6|711.6|710.6|709.6|523
1722954600000|2024-08-06 14:30:00|711.1|710.1|712|711|712.4|711.4|710.4|709.4|422
1722954900000|2024-08-06 14:35:00|712.1|711.1|710.4|709.4|712.6|711.6|710.4|709.4|938
1722955200000|2024-08-06 14:40:00|710.1|709.1|712.1|711.1|712.1|711.1|710.1|709.1|448
1722955500000|2024-08-06 14:45:00|712|711|711.4|710.4|712.6|711.6|710.6|709.6|808
1722955800000|2024-08-06 14:50:00|711.3|710.3|712.4|711.4|713.3|712.3|710.6|709.6|1074
1722956100000|2024-08-06 14:55:00|712.1|711.1|712.4|711.4|712.6|711.6|710.9|709.9|685
1722956400000|2024-08-06 15:00:00|711.9|710.9|711|710|712.6|711.6|710.5|709.5|419
1722956700000|2024-08-06 15:05:00|711.1|710.1|708.6|707.6|711.6|710.6|708.1|707.1|1286
1722957000000|2024-08-06 15:10:00|708.4|707.4|706.6|705.6|708.9|707.9|705.3|704.3|3142
1722957300000|2024-08-06 15:15:00|706.8|705.8|705.9|704.9|707.4|706.4|705.6|704.6|694
1722957600000|2024-08-06 15:20:00|706|705|704.9|703.9|706|705|704.5|703.5|860
1722957900000|2024-08-06 15:25:00|705.1|704.1|706.6|705.6|706.9|705.9|704.9|703.9|3607
1722958200000|2024-08-06 15:30:00|706.9|705.9|709.4|708.4|709.9|708.9|706.6|705.6|2225
1722958500000|2024-08-06 15:35:00|709.5|708.5|708.1|707.1|710.6|709.6|707.8|706.8|929
1722958800000|2024-08-06 15:40:00|708.4|707.4|709.6|708.6|709.9|708.9|707.4|706.4|1695
1722959100000|2024-08-06 15:45:00|709.5|708.5|710.4|709.4|710.4|709.4|709.4|708.4|566
1722959400000|2024-08-06 15:50:00|710.5|709.5|709.9|708.9|710.6|709.6|709.1|708.1|387
1722959700000|2024-08-06 15:55:00|710.1|709.1|710.4|709.4|710.9|709.9|709.9|708.9|455
1722960000000|2024-08-06 16:00:00|710.6|709.6|711.9|710.9|712.4|711.4|710.6|709.6|461
1722960300000|2024-08-06 16:05:00|712.1|711.1|711.1|710.1|712.1|711.1|710.9|709.9|485
1722960600000|2024-08-06 16:10:00|711.3|710.3|711.1|710.1|711.9|710.9|710.6|709.6|167
1722960900000|2024-08-06 16:15:00|711.3|710.3|711.6|710.6|712.6|711.6|711.1|710.1|264
1722961200000|2024-08-06 16:20:00|711.5|710.5|710.6|709.6|711.6|710.6|710.5|709.5|136
1722961500000|2024-08-06 16:25:00|710.4|709.4|709.6|708.6|710.6|709.6|709.5|708.5|235
1722961800000|2024-08-06 16:30:00|709.8|708.8|710.1|709.1|710.4|709.4|708.6|707.6|219
1722962100000|2024-08-06 16:35:00|710.3|709.3|710.1|709.1|710.6|709.6|709.1|708.1|262
1722962400000|2024-08-06 16:40:00|709.9|708.9|709.1|708.1|710.3|709.3|708.8|707.8|123
1722962700000|2024-08-06 16:45:00|709.3|708.3|708.9|707.9|709.5|708.5|708.6|707.6|149
1722963000000|2024-08-06 16:50:00|708.8|707.8|708.6|707.6|709.4|708.4|708.4|707.4|159
1722963300000|2024-08-06 16:55:00|708.4|707.4|707.9|706.9|708.6|707.6|707.9|706.9|534
1722963600000|2024-08-06 17:00:00|708|707|708.1|707.1|708.6|707.6|707.9|706.9|166
1722963900000|2024-08-06 17:05:00|708.4|707.4|707.9|706.9|708.4|707.4|706.6|705.6|159
1722964200000|2024-08-06 17:10:00|707.8|706.8|707.6|706.6|708.1|707.1|707.4|706.4|215
1722964500000|2024-08-06 17:15:00|707.8|706.8|709.5|708.5|709.9|708.9|707.4|706.4|215
1722964800000|2024-08-06 17:20:00|709.6|708.6|709.6|708.6|709.9|708.9|708.4|707.4|142
1722965100000|2024-08-06 17:25:00|709.8|708.8|710.4|709.4|710.6|709.6|709.4|708.4|277
1722965400000|2024-08-06 17:30:00|710.6|709.6|711.1|710.1|711.4|710.4|710.1|709.1|296
1722965700000|2024-08-06 17:35:00|711|710|711.6|710.6|712|711|710.6|709.6|296
1722966000000|2024-08-06 17:40:00|711.8|710.8|711.6|710.6|712.1|711.1|711.3|710.3|171
1722966300000|2024-08-06 17:45:00|711.8|710.8|710.6|709.6|711.9|710.9|710.1|709.1|274
1722966600000|2024-08-06 17:50:00|710.8|709.8|710.4|709.4|710.9|709.9|710.1|709.1|120
1722966900000|2024-08-06 17:55:00|710.5|709.5|710.9|709.9|711.1|710.1|710.4|709.4|95
1722967200000|2024-08-06 18:00:00|710.8|709.8|712.4|711.4|712.4|711.4|710.4|709.4|643
1722967500000|2024-08-06 18:05:00|712.3|711.3|712.3|711.3|712.9|711.9|711.6|710.6|637
1722967800000|2024-08-06 18:10:00|712.1|711.1|709.9|708.9|712.6|711.6|709.6|708.6|295
1722968100000|2024-08-06 18:15:00|709.8|708.8|708.6|707.6|710.1|709.1|708.6|707.6|154
1722968400000|2024-08-06 18:20:00|708.8|707.8|708.9|707.9|709.4|708.4|708.1|707.1|354
1722968700000|2024-08-06 18:25:00|708.8|707.8|707.4|706.4|709.1|708.1|707.1|706.1|601
1722969000000|2024-08-06 18:30:00|707.5|706.5|708.6|707.6|708.6|707.6|707.4|706.4|144
1722969300000|2024-08-06 18:35:00|708.5|707.5|709.3|708.3|709.4|708.4|708.1|707.1|47
1722969600000|2024-08-06 18:40:00|709.1|708.1|708.4|707.4|709.3|708.3|708.4|707.4|48
1722969900000|2024-08-06 18:45:00|708.5|707.5|708.8|707.8|708.9|707.9|708.3|707.3|21
1722970200000|2024-08-06 18:50:00|708.6|707.6|708.8|707.8|708.9|707.9|708.4|707.4|13
1722970500000|2024-08-06 18:55:00|708.6|707.6|708.1|707.1|708.8|707.8|708.1|707.1|24
1722970800000|2024-08-06 19:00:00|707.9|706.9|707.4|706.4|707.9|706.9|707.1|706.1|34
1722971100000|2024-08-06 19:05:00|707.5|706.5|707.1|706.1|707.5|706.5|707.1|706.1|19
1722971400000|2024-08-06 19:10:00|707.3|706.3|707.1|706.1|707.6|706.6|707.1|706.1|42
1722971700000|2024-08-06 19:15:00|707|706|706.5|705.5|707|706|706.1|705.1|49
1722972000000|2024-08-06 19:20:00|706.6|705.6|706.9|705.9|707.1|706.1|706.5|705.5|25
1722972300000|2024-08-06 19:25:00|707.1|706.1|707.1|706.1|707.3|706.3|707|706|45
1722972600000|2024-08-06 19:30:00|707|706|706.9|705.9|707|706|706.6|705.6|35
1722972900000|2024-08-06 19:35:00|707|706|707.1|706.1|707.3|706.3|706.9|705.9|8
1722973200000|2024-08-06 19:40:00|707|706|706.9|705.9|707.1|706.1|706.9|705.9|8
1722973500000|2024-08-06 19:45:00|707|706|706.8|705.8|707.1|706.1|706.6|705.6|24
1722973800000|2024-08-06 19:50:00|706.6|705.6|706.6|705.6|707|706|706.4|705.4|18
1722974100000|2024-08-06 19:55:00|706.5|705.5|706.1|705.1|706.6|705.6|706.1|705.1|24
1722974400000|2024-08-06 20:00:00|706.3|705.3|706|705|706.3|705.3|705.8|704.8|73
1722974700000|2024-08-06 20:05:00|706.1|705.1|706.4|705.4|706.6|705.6|706|705|15
1722975000000|2024-08-06 20:10:00|706.5|705.5|706.1|705.1|706.6|705.6|705.9|704.9|16
1722975300000|2024-08-06 20:15:00|706|705|706.4|705.4|706.4|705.4|705.9|704.9|2
1722975600000|2024-08-06 20:20:00|706.5|705.5|706.6|705.6|706.9|705.9|706.4|705.4|182
1722975900000|2024-08-06 20:25:00|706.5|705.5|706.5|705.5|706.5|705.5|706.5|705.5|4
1722976200000|2024-08-06 20:30:00|706.6|705.6|705.3|704.3|707.5|706.5|704.3|703.3|183
1722976500000|2024-08-06 20:35:00|705.4|704.4|705.8|704.8|706.1|705.1|705|704|24
1722976800000|2024-08-06 20:40:00|705.6|704.6|706.4|705.4|706.5|705.5|705.1|704.1|9
1722977100000|2024-08-06 20:45:00|706.5|705.5|706.1|705.1|706.9|705.9|706.1|705.1|49
1722977400000|2024-08-06 20:50:00|706|705|706.9|705.9|707.4|706.4|706|705|84
1722977700000|2024-08-06 20:55:00|706.8|705.8|706.5|705.5|707.4|706.4|706.5|705.5|23
1722978000000|2024-08-06 21:00:00|707.5|704.5|708.1|705.1|708.1|705.1|707.5|704.5|27
1722978600000|2024-08-06 21:10:00|707|706|708.4|705.4|708.4|706|707|705.1|0
1722978900000|2024-08-06 21:15:00|708.3|705.3|707|706|708.3|706|707|705.3|0
1722979200000|2024-08-06 21:20:00|706.9|705.9|706.9|705.9|706.9|705.9|706.9|705.9|0
1722979500000|2024-08-06 21:25:00|706.8|705.8|706.6|705.6|706.8|705.8|706.6|705.6|0
1722979800000|2024-08-06 21:30:00|707.5|704.5|707.5|704.5|707.5|704.5|707.5|704.5|1
1722980100000|2024-08-06 21:35:00|707.6|704.6|706.5|703.5|707.6|704.6|704.6|703|0
1722980400000|2024-08-06 21:40:00|706.1|703.1|706.1|703.1|706.1|703.1|706.1|703.1|0
1722980700000|2024-08-06 21:45:00|706.6|703.6|706.5|703.5|706.8|703.8|706.4|703.4|1
1722981000000|2024-08-06 21:50:00|706.1|703.1|706.3|703.3|706.3|703.3|706.1|703.1|0
1722981300000|2024-08-06 21:55:00|704.1|703.1|705.9|702.9|706.5|703.5|704.1|702.9|1
1722988800000|2024-08-07 00:00:00|705.6|704.6|705.1|704.1|706.4|705.4|705|704|43
1722989100000|2024-08-07 00:05:00|705.3|704.3|706.1|705.1|706.4|705.4|705.1|704.1|20
1722989400000|2024-08-07 00:10:00|706.3|705.3|706.4|705.4|706.5|705.5|706|705|6
1722989700000|2024-08-07 00:15:00|706.5|705.5|706.3|705.3|706.5|705.5|706|705|5
1722990000000|2024-08-07 00:20:00|706.4|705.4|706.4|705.4|706.5|705.5|706|705|2
1722990300000|2024-08-07 00:25:00|706.6|705.6|706.8|705.8|706.9|705.9|706.5|705.5|9
1722990600000|2024-08-07 00:30:00|706.9|705.9|707.3|706.3|707.4|706.4|706.8|705.8|13
1722990900000|2024-08-07 00:35:00|707.4|706.4|706.9|705.9|707.4|706.4|706.9|705.9|9
1722991200000|2024-08-07 00:40:00|706.8|705.8|706.6|705.6|706.9|705.9|706.5|705.5|1
1722991500000|2024-08-07 00:45:00|706.8|705.8|706.8|705.8|706.9|705.9|706.6|705.6|3
1722991800000|2024-08-07 00:50:00|706.9|705.9|706|705|707.4|706.4|706|705|28
1722992100000|2024-08-07 00:55:00|706.1|705.1|706.1|705.1|706.3|705.3|705.9|704.9|2
1722992400000|2024-08-07 01:00:00|706.3|705.3|705.1|704.1|706.3|705.3|704.3|703.3|20
1722992700000|2024-08-07 01:05:00|705.3|704.3|704.9|703.9|705.4|704.4|704.8|703.8|6
1722993000000|2024-08-07 01:10:00|704.8|703.8|705.1|704.1|705.1|704.1|704.6|703.6|2
1722993300000|2024-08-07 01:15:00|705|704|704.4|703.4|705|704|704.1|703.1|4
1722993600000|2024-08-07 01:20:00|704.5|703.5|704.8|703.8|704.9|703.9|704.5|703.5|11
1722993900000|2024-08-07 01:25:00|704.9|703.9|704.5|703.5|705|704|704.5|703.5|4
1722994200000|2024-08-07 01:30:00|704.6|703.6|704.9|703.9|704.9|703.9|703.8|702.8|8
1722994500000|2024-08-07 01:35:00|704.8|703.8|704.4|703.4|704.9|703.9|704.3|703.3|3
1722994800000|2024-08-07 01:40:00|704.5|703.5|704.8|703.8|704.9|703.9|704.4|703.4|19
1722995100000|2024-08-07 01:45:00|704.9|703.9|706|705|706.1|705.1|704.9|703.9|8
1722995400000|2024-08-07 01:50:00|705.9|704.9|707|706|707.6|706.6|705.9|704.9|20
1722995700000|2024-08-07 01:55:00|707.1|706.1|707.3|706.3|707.4|706.4|706.8|705.8|24
1722996000000|2024-08-07 02:00:00|707.4|706.4|707.6|706.6|707.8|706.8|707.1|706.1|20
1722996300000|2024-08-07 02:05:00|707.8|706.8|707.5|706.5|708.1|707.1|707.3|706.3|5
1722996600000|2024-08-07 02:10:00|707.4|706.4|707|706|707.6|706.6|707|706|34
1722996900000|2024-08-07 02:15:00|707.3|706.3|707.6|706.6|707.6|706.6|706.9|705.9|7
1722997200000|2024-08-07 02:20:00|707.5|706.5|708.4|707.4|708.8|707.8|707.5|706.5|32
1722997500000|2024-08-07 02:25:00|708.5|707.5|708.6|707.6|708.9|707.9|708.4|707.4|32
1722997800000|2024-08-07 02:30:00|708.4|707.4|708.5|707.5|709.3|708.3|708.4|707.4|20
1722998100000|2024-08-07 02:35:00|708.6|707.6|709|708|709|708|708.5|707.5|5
1722998400000|2024-08-07 02:40:00|708.9|707.9|708.5|707.5|708.9|707.9|708.5|707.5|6
1722998700000|2024-08-07 02:45:00|708.4|707.4|707.8|706.8|708.4|707.4|707.6|706.6|3
1722999000000|2024-08-07 02:50:00|707.9|706.9|708|707|708.4|707.4|707.8|706.8|7
1722999300000|2024-08-07 02:55:00|707.9|706.9|708.3|707.3|708.4|707.4|707.8|706.8|4
1722999600000|2024-08-07 03:00:00|708.4|707.4|708.9|707.9|708.9|707.9|708.3|707.3|46
1722999900000|2024-08-07 03:05:00|708.8|707.8|708.5|707.5|708.9|707.9|708.5|707.5|5
1723000200000|2024-08-07 03:10:00|708.6|707.6|709|708|709|708|708.6|707.6|4
1723000500000|2024-08-07 03:15:00|708.9|707.9|708.8|707.8|709|708|708.8|707.8|1
1723000800000|2024-08-07 03:20:00|708.6|707.6|708.5|707.5|708.8|707.8|708.3|707.3|7
1723001100000|2024-08-07 03:25:00|708.4|707.4|708.1|707.1|708.4|707.4|708.1|707.1|6
1723001400000|2024-08-07 03:30:00|708.3|707.3|708.3|707.3|708.4|707.4|708.1|707.1|0
1723001700000|2024-08-07 03:35:00|708.1|707.1|708.4|707.4|708.4|707.4|708.1|707.1|5
1723002000000|2024-08-07 03:40:00|708.5|707.5|708.8|707.8|708.9|707.9|708.4|707.4|4
1723002300000|2024-08-07 03:45:00|708.9|707.9|708.8|707.8|708.9|707.9|708.6|707.6|3
1723002600000|2024-08-07 03:50:00|708.6|707.6|708.3|707.3|708.6|707.6|708.3|707.3|3
1723002900000|2024-08-07 03:55:00|708.4|707.4|708.5|707.5|708.6|707.6|708.3|707.3|2
1723003200000|2024-08-07 04:00:00|708.4|707.4|708.6|707.6|708.6|707.6|708.4|707.4|4
1723003500000|2024-08-07 04:05:00|708.8|707.8|708.9|707.9|708.9|707.9|708.6|707.6|0
1723003800000|2024-08-07 04:10:00|708.8|707.8|708.9|707.9|708.9|707.9|708.8|707.8|12
1723004100000|2024-08-07 04:15:00|708.8|707.8|708.6|707.6|708.9|707.9|708.6|707.6|1
1723004400000|2024-08-07 04:20:00|708.8|707.8|708.9|707.9|709.1|708.1|708.8|707.8|12
1723004700000|2024-08-07 04:25:00|709|708|709.3|708.3|709.3|708.3|708.9|707.9|10
1723005000000|2024-08-07 04:30:00|709.1|708.1|709.8|708.8|710.9|709.9|709.1|708.1|60
1723005300000|2024-08-07 04:35:00|709.9|708.9|709.9|708.9|710|709|709.8|708.8|1
1723005600000|2024-08-07 04:40:00|709.6|708.6|709.6|708.6|710|709|709.6|708.6|3
1723005900000|2024-08-07 04:45:00|709.8|708.8|709.5|708.5|709.9|708.9|709.4|708.4|1
1723006200000|2024-08-07 04:50:00|709.6|708.6|709.5|708.5|709.6|708.6|709.5|708.5|2
1723006500000|2024-08-07 04:55:00|709.6|708.6|709.5|708.5|709.8|708.8|709.5|708.5|0
1723006800000|2024-08-07 05:00:00|709.6|708.6|709.6|708.6|709.8|708.8|709.4|708.4|11
1723007100000|2024-08-07 05:05:00|709.8|708.8|709.8|708.8|709.9|708.9|709.6|708.6|7
1723007400000|2024-08-07 05:10:00|709.6|708.6|709.6|708.6|710|709|709.5|708.5|14
1723007700000|2024-08-07 05:15:00|709.5|708.5|710.1|709.1|710.1|709.1|709.5|708.5|12
1723008000000|2024-08-07 05:20:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|14
1723008300000|2024-08-07 05:25:00|709.8|708.8|710.5|709.5|710.6|709.6|709.8|708.8|15
1723008600000|2024-08-07 05:30:00|710.6|709.6|709.9|708.9|710.6|709.6|709.6|708.6|53
1723008900000|2024-08-07 05:35:00|710|709|708.8|707.8|710|709|708.8|707.8|11
1723009200000|2024-08-07 05:40:00|708.6|707.6|708.1|707.1|708.9|707.9|708.1|707.1|99
1723009500000|2024-08-07 05:45:00|708|707|708.1|707.1|708.5|707.5|708|707|134
1723009800000|2024-08-07 05:50:00|708.3|707.3|708.1|707.1|708.4|707.4|708|707|5
1723010100000|2024-08-07 05:55:00|708|707|708.4|707.4|708.5|707.5|708|707|4
1723010400000|2024-08-07 06:00:00|708.1|707.1|708.1|707.1|708.6|707.6|708|707|23
1723010700000|2024-08-07 06:05:00|708.3|707.3|708.1|707.1|708.4|707.4|707.9|706.9|17
1723011000000|2024-08-07 06:10:00|707.9|706.9|708.6|707.6|708.6|707.6|707.9|706.9|23
1723011300000|2024-08-07 06:15:00|708.5|707.5|707.6|706.6|708.6|707.6|707.5|706.5|36
1723011600000|2024-08-07 06:20:00|707.5|706.5|707.8|706.8|707.9|706.9|707.4|706.4|32
1723011900000|2024-08-07 06:25:00|707.6|706.6|708.4|707.4|708.5|707.5|707.6|706.6|162
1723012200000|2024-08-07 06:30:00|708.1|707.1|708.4|707.4|708.6|707.6|708.1|707.1|42
1723012500000|2024-08-07 06:35:00|708.3|707.3|708.1|707.1|708.4|707.4|707.8|706.8|13
1723012800000|2024-08-07 06:40:00|708.3|707.3|708|707|708.3|707.3|708|707|6
1723013100000|2024-08-07 06:45:00|707.9|706.9|707.9|706.9|707.9|706.9|707.4|706.4|27
1723013400000|2024-08-07 06:50:00|708|707|707.5|706.5|708.1|707.1|707.4|706.4|40
1723013700000|2024-08-07 06:55:00|707.4|706.4|707.4|706.4|707.9|706.9|707|706|35
1723014000000|2024-08-07 07:00:00|707.3|706.3|705.9|704.9|707.4|706.4|705.8|704.8|295
1723014300000|2024-08-07 07:05:00|706|705|706.3|705.3|706.6|705.6|705.9|704.9|155
1723014600000|2024-08-07 07:10:00|706.4|705.4|706.6|705.6|706.9|705.9|706.1|705.1|129
1723014900000|2024-08-07 07:15:00|706.5|705.5|706.6|705.6|707.1|706.1|706.5|705.5|180
1723015200000|2024-08-07 07:20:00|706.5|705.5|706.6|705.6|706.9|705.9|706.3|705.3|160
1723015500000|2024-08-07 07:25:00|706.8|705.8|706.9|705.9|707.1|706.1|706.6|705.6|230
1723015800000|2024-08-07 07:30:00|707.1|706.1|708.4|707.4|708.4|707.4|706.9|705.9|389
1723016100000|2024-08-07 07:35:00|708.6|707.6|708.9|707.9|709.1|708.1|708.1|707.1|224
1723016400000|2024-08-07 07:40:00|708.6|707.6|710|709|710.1|709.1|708.6|707.6|296
1723016700000|2024-08-07 07:45:00|709.9|708.9|709.9|708.9|710.1|709.1|709.6|708.6|254
1723017000000|2024-08-07 07:50:00|710.1|709.1|710.1|709.1|710.9|709.9|710.1|709.1|567
1723017300000|2024-08-07 07:55:00|710.3|709.3|709.9|708.9|710.6|709.6|709.4|708.4|325
1723017600000|2024-08-07 08:00:00|709.6|708.6|708.9|707.9|710.4|709.4|708.6|707.6|527
1723017900000|2024-08-07 08:05:00|708.8|707.8|709.9|708.9|709.9|708.9|708.6|707.6|217
1723018200000|2024-08-07 08:10:00|709.6|708.6|710.8|709.8|710.9|709.9|709.6|708.6|248
1723018500000|2024-08-07 08:15:00|710.9|709.9|709.9|708.9|711.4|710.4|709.8|708.8|575
1723018800000|2024-08-07 08:20:00|709.8|708.8|710.9|709.9|711.1|710.1|709.6|708.6|742
1723019100000|2024-08-07 08:25:00|710.6|709.6|709.9|708.9|711.1|710.1|709.6|708.6|1340
1723019400000|2024-08-07 08:30:00|709.6|708.6|708.6|707.6|709.6|708.6|708.4|707.4|714
1723019700000|2024-08-07 08:35:00|708.4|707.4|707.6|706.6|708.4|707.4|707.4|706.4|385
1723020000000|2024-08-07 08:40:00|707.5|706.5|707.1|706.1|707.9|706.9|706.6|705.6|490
1723020300000|2024-08-07 08:45:00|707.4|706.4|707.6|706.6|707.8|706.8|706.4|705.4|274
1723020600000|2024-08-07 08:50:00|707.5|706.5|707.6|706.6|707.9|706.9|707.1|706.1|154
1723020900000|2024-08-07 08:55:00|707.4|706.4|708.4|707.4|708.5|707.5|707.1|706.1|260
1723021200000|2024-08-07 09:00:00|708.5|707.5|708.6|707.6|709.6|708.6|707.9|706.9|224
1723021500000|2024-08-07 09:05:00|708.4|707.4|708.6|707.6|709.1|708.1|708.4|707.4|142
1723021800000|2024-08-07 09:10:00|708.4|707.4|707.9|706.9|708.9|707.9|707.6|706.6|245
1723022100000|2024-08-07 09:15:00|708.1|707.1|709.1|708.1|709.6|708.6|708|707|640
1723022400000|2024-08-07 09:20:00|709.4|708.4|709|708|709.6|708.6|708.9|707.9|204
1723022700000|2024-08-07 09:25:00|708.9|707.9|711.1|710.1|711.1|710.1|708.9|707.9|804
1723023000000|2024-08-07 09:30:00|710.9|709.9|712.4|711.4|712.6|711.6|710.6|709.6|538
1723023300000|2024-08-07 09:35:00|712.1|711.1|712.6|711.6|713.1|712.1|712.1|711.1|505
1723023600000|2024-08-07 09:40:00|712.5|711.5|712.6|711.6|712.6|711.6|712.3|711.3|200
1723023900000|2024-08-07 09:45:00|712.8|711.8|713.4|712.4|713.4|712.4|712.6|711.6|394
1723024200000|2024-08-07 09:50:00|713.1|712.1|713.4|712.4|713.6|712.6|713.1|712.1|277
1723024500000|2024-08-07 09:55:00|713.5|712.5|714.6|713.6|714.9|713.9|713.4|712.4|508
1723024800000|2024-08-07 10:00:00|714.4|713.4|714.4|713.4|715.4|714.4|713.9|712.9|430
1723025100000|2024-08-07 10:05:00|714.5|713.5|714.6|713.6|715.5|714.5|714.3|713.3|230
1723025400000|2024-08-07 10:10:00|714.8|713.8|715.4|714.4|715.5|714.5|714.6|713.6|175
1723025700000|2024-08-07 10:15:00|715.6|714.6|715.1|714.1|715.9|714.9|714.9|713.9|145
1723026000000|2024-08-07 10:20:00|715.3|714.3|715.4|714.4|715.4|714.4|715.1|714.1|192
1723026300000|2024-08-07 10:25:00|715.5|714.5|715.6|714.6|716.4|715.4|715.4|714.4|1067
1723026600000|2024-08-07 10:30:00|715.8|714.8|716.6|715.6|716.6|715.6|715.6|714.6|335
1723026900000|2024-08-07 10:35:00|716.5|715.5|716.9|715.9|717.1|716.1|716.4|715.4|256
1723027200000|2024-08-07 10:40:00|716.8|715.8|716.4|715.4|716.9|715.9|716.1|715.1|480
1723027500000|2024-08-07 10:45:00|716.1|715.1|716.6|715.6|716.9|715.9|716|715|208
1723027800000|2024-08-07 10:50:00|716.4|715.4|715.6|714.6|716.4|715.4|715.6|714.6|212
1723028100000|2024-08-07 10:55:00|715.9|714.9|716.4|715.4|716.6|715.6|715.9|714.9|215
1723028400000|2024-08-07 11:00:00|716.5|715.5|717.1|716.1|717.1|716.1|716.4|715.4|154
1723028700000|2024-08-07 11:05:00|717.4|716.4|716.6|715.6|717.5|716.5|716.6|715.6|447
1723029000000|2024-08-07 11:10:00|716.9|715.9|717.1|716.1|717.6|716.6|716.6|715.6|130
1723029300000|2024-08-07 11:15:00|717|716|717.6|716.6|717.6|716.6|717|716|115
1723029600000|2024-08-07 11:20:00|717.4|716.4|717.1|716.1|717.4|716.4|716.8|715.8|360
1723029900000|2024-08-07 11:25:00|716.9|715.9|717.9|716.9|718.1|717.1|716.8|715.8|152
1723030200000|2024-08-07 11:30:00|718.1|717.1|718.4|717.4|718.4|717.4|717.9|716.9|486
1723030500000|2024-08-07 11:35:00|718.3|717.3|718.3|717.3|718.4|717.4|717.6|716.6|240
1723030800000|2024-08-07 11:40:00|718.1|717.1|719.5|718.5|719.6|718.6|718.1|717.1|2318
1723031100000|2024-08-07 11:45:00|719.4|718.4|719.9|718.9|719.9|718.9|718.9|717.9|116
1723031400000|2024-08-07 11:50:00|720|719|719.9|718.9|720.4|719.4|719.6|718.6|151
1723031700000|2024-08-07 11:55:00|720|719|720.6|719.6|720.6|719.6|719.8|718.8|325
1723032000000|2024-08-07 12:00:00|720.9|719.9|720.9|719.9|721.4|720.4|720|719|473
1723032300000|2024-08-07 12:05:00|720.8|719.8|721.1|720.1|721.4|720.4|720.4|719.4|2373
1723032600000|2024-08-07 12:10:00|721|720|719.6|718.6|721.3|720.3|719.4|718.4|377
1723032900000|2024-08-07 12:15:00|719.5|718.5|720.6|719.6|720.9|719.9|719.4|718.4|249
1723033200000|2024-08-07 12:20:00|720.5|719.5|721.4|720.4|721.6|720.6|720.5|719.5|429
1723033500000|2024-08-07 12:25:00|721.1|720.1|721.1|720.1|722.1|721.1|720.6|719.6|580
1723033800000|2024-08-07 12:30:00|721.3|720.3|720.9|719.9|722.1|721.1|720.6|719.6|406
1723034100000|2024-08-07 12:35:00|721|720|720.6|719.6|721.1|720.1|720.4|719.4|566
1723034400000|2024-08-07 12:40:00|720.4|719.4|721.6|720.6|721.6|720.6|720.4|719.4|292
1723034700000|2024-08-07 12:45:00|721.5|720.5|721.9|720.9|722.1|721.1|721.5|720.5|280
1723035000000|2024-08-07 12:50:00|721.6|720.6|720.4|719.4|722|721|720.4|719.4|361
1723035300000|2024-08-07 12:55:00|720.6|719.6|721.1|720.1|721.6|720.6|720.6|719.6|568
1723035600000|2024-08-07 13:00:00|721.3|720.3|719.6|718.6|721.9|720.9|719.3|718.3|1379
1723035900000|2024-08-07 13:05:00|719.9|718.9|720.1|719.1|720.8|719.8|719.4|718.4|259
1723036200000|2024-08-07 13:10:00|720|719|719.9|718.9|720.6|719.6|719.1|718.1|468
1723036500000|2024-08-07 13:15:00|719.8|718.8|719.1|718.1|720.1|719.1|718.1|717.1|765
1723036800000|2024-08-07 13:20:00|719.4|718.4|718.1|717.1|720.4|719.4|718.1|717.1|604
1723037100000|2024-08-07 13:25:00|718.3|717.3|718.9|717.9|719.1|718.1|717.8|716.8|616
1723037400000|2024-08-07 13:30:00|719|718|719.4|718.4|719.6|718.6|718.9|717.9|546
1723037700000|2024-08-07 13:35:00|719.5|718.5|718.1|717.1|719.6|718.6|718.1|717.1|322
1723038000000|2024-08-07 13:40:00|718.4|717.4|718.6|717.6|719.1|718.1|717.9|716.9|321
1723038300000|2024-08-07 13:45:00|718.4|717.4|719.9|718.9|719.9|718.9|718.4|717.4|943
1723038600000|2024-08-07 13:50:00|719.8|718.8|720.9|719.9|720.9|719.9|719.4|718.4|1697
1723038900000|2024-08-07 13:55:00|720.8|719.8|718.9|717.9|721.6|720.6|718.5|717.5|4865
1723039200000|2024-08-07 14:00:00|718.8|717.8|720.6|719.6|720.6|719.6|718.6|717.6|687
1723039500000|2024-08-07 14:05:00|720.5|719.5|720|719|720.9|719.9|719.6|718.6|384
1723039800000|2024-08-07 14:10:00|719.9|718.9|718.6|717.6|720.4|719.4|718.5|717.5|1505
1723040100000|2024-08-07 14:15:00|718.4|717.4|718.4|717.4|719.4|718.4|718.1|717.1|571
1723040400000|2024-08-07 14:20:00|718.5|717.5|720.6|719.6|720.8|719.8|718.4|717.4|635
1723040700000|2024-08-07 14:25:00|720.4|719.4|719.1|718.1|720.6|719.6|718.9|717.9|576
1723041000000|2024-08-07 14:30:00|719.5|718.5|719.6|718.6|721.4|720.4|718.4|717.4|1352
1723041300000|2024-08-07 14:35:00|719.8|718.8|720.6|719.6|721.3|720.3|719.4|718.4|988
1723041600000|2024-08-07 14:40:00|720.8|719.8|722.9|721.9|723.9|722.9|720.3|719.3|734
1723041900000|2024-08-07 14:45:00|723.1|722.1|723.4|722.4|723.9|722.9|723.1|722.1|666
1723042200000|2024-08-07 14:50:00|723.5|722.5|723.6|722.6|724.4|723.4|723.1|722.1|1167
1723042500000|2024-08-07 14:55:00|723.4|722.4|723.9|722.9|724.4|723.4|723.1|722.1|638
1723042800000|2024-08-07 15:00:00|724.1|723.1|725.1|724.1|725.4|724.4|723.9|722.9|780
1723043100000|2024-08-07 15:05:00|725.3|724.3|725.9|724.9|726|725|724.6|723.6|1534
1723043400000|2024-08-07 15:10:00|726|725|725.4|724.4|726.6|725.6|725.4|724.4|1905
1723043700000|2024-08-07 15:15:00|725.5|724.5|725.4|724.4|725.6|724.6|724.5|723.5|2818
1723044000000|2024-08-07 15:20:00|725.1|724.1|727.4|726.4|727.5|726.5|725.1|724.1|993
1723044300000|2024-08-07 15:25:00|727.6|726.6|727.6|726.6|728.4|727.4|726.6|725.6|3405
1723044600000|2024-08-07 15:30:00|727.8|726.8|727.9|726.9|728.6|727.6|727.4|726.4|731
1723044900000|2024-08-07 15:35:00|728|727|727.1|726.1|728.4|727.4|727.1|726.1|402
1723045200000|2024-08-07 15:40:00|727|726|726.3|725.3|727.1|726.1|726.1|725.1|290
1723045500000|2024-08-07 15:45:00|726.1|725.1|727.1|726.1|727.1|726.1|725.9|724.9|429
1723045800000|2024-08-07 15:50:00|727|726|727.9|726.9|728.1|727.1|727|726|909
1723046100000|2024-08-07 15:55:00|728|727|728.6|727.6|728.9|727.9|728|727|617
1723046400000|2024-08-07 16:00:00|728.5|727.5|726.4|725.4|728.9|727.9|726.4|725.4|301
1723046700000|2024-08-07 16:05:00|726.1|725.1|726.9|725.9|727.1|726.1|725.6|724.6|1045
1723047000000|2024-08-07 16:10:00|726.6|725.6|726.4|725.4|726.9|725.9|726|725|248
1723047300000|2024-08-07 16:15:00|726.6|725.6|726.4|725.4|727.4|726.4|726.1|725.1|331
1723047600000|2024-08-07 16:20:00|726.5|725.5|727.1|726.1|727.1|726.1|726.4|725.4|157
1723047900000|2024-08-07 16:25:00|727.3|726.3|726.9|725.9|727.6|726.6|726.6|725.6|461
1723048200000|2024-08-07 16:30:00|727|726|726.6|725.6|727.9|726.9|726.6|725.6|332
1723048500000|2024-08-07 16:35:00|726.8|725.8|725.9|724.9|727.4|726.4|725.9|724.9|1051
1723048800000|2024-08-07 16:40:00|726|725|725.4|724.4|726.4|725.4|725.4|724.4|168
1723049100000|2024-08-07 16:45:00|725.5|724.5|725.6|724.6|726.4|725.4|725.4|724.4|291
1723049400000|2024-08-07 16:50:00|725.5|724.5|724.4|723.4|725.9|724.9|724.4|723.4|259
1723049700000|2024-08-07 16:55:00|724.1|723.1|723.4|722.4|725|724|723.1|722.1|290
1723050000000|2024-08-07 17:00:00|723.5|722.5|724|723|724.4|723.4|723.4|722.4|289
1723050300000|2024-08-07 17:05:00|723.9|722.9|723.9|722.9|724.4|723.4|723.6|722.6|95
1723050600000|2024-08-07 17:10:00|724|723|723.9|722.9|724.6|723.6|723.5|722.5|179
1723050900000|2024-08-07 17:15:00|723.8|722.8|724.1|723.1|724.4|723.4|723.8|722.8|193
1723051200000|2024-08-07 17:20:00|724.4|723.4|723.3|722.3|724.9|723.9|723.3|722.3|559
1723051500000|2024-08-07 17:25:00|723.4|722.4|723.9|722.9|724.5|723.5|723.4|722.4|135
1723051800000|2024-08-07 17:30:00|723.8|722.8|723.4|722.4|724.4|723.4|723.1|722.1|210
1723052100000|2024-08-07 17:35:00|723.5|722.5|723.1|722.1|723.6|722.6|722.9|721.9|140
1723052400000|2024-08-07 17:40:00|723.3|722.3|723.8|722.8|723.9|722.9|723.1|722.1|380
1723052700000|2024-08-07 17:45:00|723.6|722.6|723.5|722.5|724.1|723.1|723.1|722.1|122
1723053000000|2024-08-07 17:50:00|723.6|722.6|724.1|723.1|724.6|723.6|723.4|722.4|179
1723053300000|2024-08-07 17:55:00|724|723|724.4|723.4|724.6|723.6|723.9|722.9|166
1723053600000|2024-08-07 18:00:00|724.1|723.1|724.1|723.1|724.6|723.6|723.9|722.9|317
1723053900000|2024-08-07 18:05:00|724.3|723.3|724|723|724.4|723.4|723.4|722.4|210
1723054200000|2024-08-07 18:10:00|724.1|723.1|725.1|724.1|725.3|724.3|723.9|722.9|222
1723054500000|2024-08-07 18:15:00|724.9|723.9|723.6|722.6|725.1|724.1|723.4|722.4|315
1723054800000|2024-08-07 18:20:00|723.9|722.9|724.4|723.4|724.6|723.6|723.6|722.6|266
1723055100000|2024-08-07 18:25:00|724.3|723.3|724.6|723.6|725.6|724.6|723.9|722.9|692
1723055400000|2024-08-07 18:30:00|724.5|723.5|724.1|723.1|725.1|724.1|723.9|722.9|208
1723055700000|2024-08-07 18:35:00|724.3|723.3|724.4|723.4|724.6|723.6|724.1|723.1|58
1723056000000|2024-08-07 18:40:00|724.6|723.6|724.9|723.9|725.4|724.4|724.6|723.6|143
1723056300000|2024-08-07 18:45:00|725.1|724.1|724.9|723.9|725.4|724.4|724.4|723.4|188
1723056600000|2024-08-07 18:50:00|724.8|723.8|724.6|723.6|724.8|723.8|724.4|723.4|55
1723056900000|2024-08-07 18:55:00|724.5|723.5|724.4|723.4|724.9|723.9|724.4|723.4|131
1723057200000|2024-08-07 19:00:00|724.5|723.5|724.4|723.4|724.6|723.6|724.1|723.1|51
1723057500000|2024-08-07 19:05:00|724.6|723.6|724.9|723.9|724.9|723.9|724.6|723.6|297
1723057800000|2024-08-07 19:10:00|725|724|724.9|723.9|725.4|724.4|724.9|723.9|29
1723058100000|2024-08-07 19:15:00|725|724|724.9|723.9|725.1|724.1|724.8|723.8|52
1723058400000|2024-08-07 19:20:00|725.1|724.1|725.1|724.1|725.1|724.1|725.1|724.1|30
1723058700000|2024-08-07 19:25:00|725.3|724.3|725.4|724.4|725.6|724.6|725.3|724.3|40
1723059000000|2024-08-07 19:30:00|725.1|724.1|725.3|724.3|725.4|724.4|724.9|723.9|117
1723059300000|2024-08-07 19:35:00|725.4|724.4|725.9|724.9|725.9|724.9|725.4|724.4|42
1723059600000|2024-08-07 19:40:00|725.8|724.8|725.9|724.9|726.1|725.1|725.8|724.8|24
1723059900000|2024-08-07 19:45:00|726.1|725.1|726.1|725.1|726.1|725.1|725.9|724.9|18
1723060200000|2024-08-07 19:50:00|726.3|725.3|725.9|724.9|726.3|725.3|725.8|724.8|12
1723060500000|2024-08-07 19:55:00|725.8|724.8|725.6|724.6|726.3|725.3|725.6|724.6|54
1723060800000|2024-08-07 20:00:00|725.8|724.8|725.9|724.9|725.9|724.9|725.6|724.6|6
1723061100000|2024-08-07 20:05:00|726|725|725.9|724.9|726.4|725.4|725.9|724.9|47
1723061400000|2024-08-07 20:10:00|725.8|724.8|725.5|724.5|725.9|724.9|725.5|724.5|4
1723061700000|2024-08-07 20:15:00|725.6|724.6|725.5|724.5|725.6|724.6|725.4|724.4|14
1723062000000|2024-08-07 20:20:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|4
1723062300000|2024-08-07 20:25:00|725.3|724.3|724.9|723.9|725.4|724.4|724.9|723.9|10
1723062600000|2024-08-07 20:30:00|725|724|725|724|725.4|724.4|725|724|18
1723062900000|2024-08-07 20:35:00|724.9|723.9|725|724|725.4|724.4|724.9|723.9|10
1723063200000|2024-08-07 20:40:00|725.1|724.1|725.6|724.6|725.9|724.9|725|724|43
1723063500000|2024-08-07 20:45:00|725.8|724.8|725.9|724.9|726.1|725.1|725.6|724.6|71
1723063800000|2024-08-07 20:50:00|725.8|724.8|725.3|724.3|725.9|724.9|725.3|724.3|10
1723064100000|2024-08-07 20:55:00|725.4|724.4|725.6|724.6|725.6|724.6|724.9|723.9|89
1723064400000|2024-08-07 21:00:00|725.5|724.5|726.5|723.5|726.5|724.5|725.5|723.4|40
1723065000000|2024-08-07 21:10:00|||||||||4
1723065300000|2024-08-07 21:15:00|||||||||82
1723065600000|2024-08-07 21:20:00|726.6|723.6|726.6|723.6|726.6|723.6|726.5|723.5|0
1723067100000|2024-08-07 21:45:00|726.5|723.5|726.6|723.6|726.6|723.6|726.5|723.5|0
1723067700000|2024-08-07 21:55:00|726|723|726|723|726|723|726|723|0
1723075200000|2024-08-08 00:00:00|725.8|724.8|725.1|724.1|725.8|724.8|724.8|723.8|37
1723075500000|2024-08-08 00:05:00|725.4|724.4|725.8|724.8|726|725|725.3|724.3|20
1723075800000|2024-08-08 00:10:00|725.6|724.6|725.1|724.1|726.1|725.1|724.9|723.9|47
1723076100000|2024-08-08 00:15:00|725.4|724.4|725.6|724.6|725.6|724.6|725.4|724.4|23
1723076400000|2024-08-08 00:20:00|725.5|724.5|725.1|724.1|726.1|725.1|725.1|724.1|12
1723076700000|2024-08-08 00:25:00|725.3|724.3|724.9|723.9|725.4|724.4|724.8|723.8|9
1723077000000|2024-08-08 00:30:00|725|724|725.4|724.4|725.6|724.6|724.9|723.9|22
1723077300000|2024-08-08 00:35:00|725.1|724.1|725|724|725.4|724.4|724.9|723.9|7
1723077600000|2024-08-08 00:40:00|725.1|724.1|724.6|723.6|725.4|724.4|724.6|723.6|2
1723077900000|2024-08-08 00:45:00|724.5|723.5|724.5|723.5|724.6|723.6|724.4|723.4|9
1723078200000|2024-08-08 00:50:00|724.6|723.6|725|724|725.1|724.1|724.5|723.5|7
1723078500000|2024-08-08 00:55:00|724.9|723.9|725.4|724.4|725.6|724.6|724.9|723.9|42
1723078800000|2024-08-08 01:00:00|725.5|724.5|725.3|724.3|725.8|724.8|724.5|723.5|35
1723079100000|2024-08-08 01:05:00|725.1|724.1|724.5|723.5|725.6|724.6|724.5|723.5|4
1723079400000|2024-08-08 01:10:00|724.4|723.4|724.8|723.8|725.3|724.3|724.3|723.3|3
1723079700000|2024-08-08 01:15:00|724.6|723.6|725.4|724.4|725.4|724.4|724.3|723.3|45
1723080000000|2024-08-08 01:20:00|725.5|724.5|725.4|724.4|725.8|724.8|725|724|13
1723080300000|2024-08-08 01:25:00|725.5|724.5|726.6|725.6|726.8|725.8|725.4|724.4|37
1723080600000|2024-08-08 01:30:00|726.8|725.8|725.8|724.8|726.8|725.8|725.8|724.8|35
1723080900000|2024-08-08 01:35:00|725.6|724.6|724.8|723.8|726.1|725.1|724.8|723.8|29
1723081200000|2024-08-08 01:40:00|724.6|723.6|723.4|722.4|724.8|723.8|723.4|722.4|5
1723081500000|2024-08-08 01:45:00|723.5|722.5|723.8|722.8|724|723|723.4|722.4|6
1723081800000|2024-08-08 01:50:00|723.9|722.9|724.3|723.3|724.4|723.4|723.4|722.4|32
1723082100000|2024-08-08 01:55:00|724.4|723.4|723.8|722.8|724.5|723.5|723.6|722.6|153
1723082400000|2024-08-08 02:00:00|723.9|722.9|724|723|724.1|723.1|723.6|722.6|2
1723082700000|2024-08-08 02:05:00|724.1|723.1|723.9|722.9|724.3|723.3|723.8|722.8|3
1723083000000|2024-08-08 02:10:00|723.8|722.8|723.9|722.9|724.4|723.4|723.8|722.8|10
1723083300000|2024-08-08 02:15:00|724.1|723.1|724.5|723.5|724.6|723.6|724.1|723.1|13
1723083600000|2024-08-08 02:20:00|724.6|723.6|725.3|724.3|725.3|724.3|724.6|723.6|9
1723083900000|2024-08-08 02:25:00|725.4|724.4|725.6|724.6|725.6|724.6|725.3|724.3|0
1723084200000|2024-08-08 02:30:00|725.5|724.5|724.8|723.8|725.5|724.5|724.8|723.8|42
1723084500000|2024-08-08 02:35:00|724.6|723.6|725|724|725.4|724.4|724.6|723.6|35
1723084800000|2024-08-08 02:40:00|725.1|724.1|725.3|724.3|725.5|724.5|725|724|54
1723085100000|2024-08-08 02:45:00|725.4|724.4|725|724|725.5|724.5|725|724|21
1723085400000|2024-08-08 02:50:00|725.1|724.1|725|724|725.4|724.4|724.9|723.9|20
1723085700000|2024-08-08 02:55:00|725.1|724.1|725.1|724.1|725.5|724.5|725|724|4
1723086000000|2024-08-08 03:00:00|725|724|725.1|724.1|725.1|724.1|724.9|723.9|5
1723086300000|2024-08-08 03:05:00|725|724|725|724|725.4|724.4|724.8|723.8|21
1723086600000|2024-08-08 03:10:00|725.1|724.1|724.6|723.6|725.1|724.1|724.5|723.5|2116
1723086900000|2024-08-08 03:15:00|724.5|723.5|724.4|723.4|724.6|723.6|724.1|723.1|57
1723087200000|2024-08-08 03:20:00|724.6|723.6|724.8|723.8|724.9|723.9|724.3|723.3|21
1723087500000|2024-08-08 03:25:00|724.6|723.6|724.5|723.5|724.9|723.9|724.4|723.4|27
1723087800000|2024-08-08 03:30:00|724.4|723.4|724.3|723.3|724.5|723.5|723.9|722.9|99
1723088100000|2024-08-08 03:35:00|724.4|723.4|724.3|723.3|724.6|723.6|724.1|723.1|68
1723088400000|2024-08-08 03:40:00|724.4|723.4|724.8|723.8|724.9|723.9|724.3|723.3|59
1723088700000|2024-08-08 03:45:00|724.9|723.9|724.9|723.9|725|724|724.3|723.3|179
1723089000000|2024-08-08 03:50:00|725|724|724.5|723.5|725.1|724.1|724.4|723.4|61
1723089300000|2024-08-08 03:55:00|724.6|723.6|724.1|723.1|724.8|723.8|723.9|722.9|73
1723089600000|2024-08-08 04:00:00|724|723|724.1|723.1|724.4|723.4|723.9|722.9|76
1723089900000|2024-08-08 04:05:00|723.9|722.9|723.1|722.1|723.9|722.9|722.9|721.9|264
1723090200000|2024-08-08 04:10:00|723|722|723.3|722.3|723.6|722.6|723|722|35
1723090500000|2024-08-08 04:15:00|723.4|722.4|724.3|723.3|724.3|723.3|723.1|722.1|41
1723090800000|2024-08-08 04:20:00|724.1|723.1|724.1|723.1|724.4|723.4|723.4|722.4|71
1723091100000|2024-08-08 04:25:00|723.9|722.9|721.6|720.6|724|723|721.1|720.1|898
1723091400000|2024-08-08 04:30:00|721.4|720.4|723.4|722.4|723.6|722.6|721.4|720.4|599
1723091700000|2024-08-08 04:35:00|723.3|722.3|723.4|722.4|723.9|722.9|723.3|722.3|574
1723092000000|2024-08-08 04:40:00|723.5|722.5|722.1|721.1|723.5|722.5|722.1|721.1|355
1723092300000|2024-08-08 04:45:00|722.3|721.3|722.6|721.6|722.9|721.9|722.3|721.3|34
1723092600000|2024-08-08 04:50:00|722.8|721.8|722.9|721.9|722.9|721.9|722.6|721.6|1
1723092900000|2024-08-08 04:55:00|722.8|721.8|723|722|723|722|722.8|721.8|3
1723093200000|2024-08-08 05:00:00|722.9|721.9|723.1|722.1|723.1|722.1|722.6|721.6|14
1723093500000|2024-08-08 05:05:00|723|722|723.4|722.4|723.9|722.9|723|722|28
1723093800000|2024-08-08 05:10:00|723.6|722.6|723.6|722.6|723.8|722.8|723.6|722.6|7
1723094100000|2024-08-08 05:15:00|723.9|722.9|723.3|722.3|724.1|723.1|723.3|722.3|43
1723094400000|2024-08-08 05:20:00|723.4|722.4|723.4|722.4|723.6|722.6|723.3|722.3|8
1723094700000|2024-08-08 05:25:00|723.5|722.5|722.9|721.9|723.6|722.6|722.9|721.9|3
1723095000000|2024-08-08 05:30:00|723.1|722.1|722.5|721.5|723.6|722.6|722.5|721.5|18
1723095300000|2024-08-08 05:35:00|722.4|721.4|722.3|721.3|723|722|722.1|721.1|7
1723095600000|2024-08-08 05:40:00|722.1|721.1|722|721|722.4|721.4|721.8|720.8|1497
1723095900000|2024-08-08 05:45:00|722.1|721.1|721.4|720.4|722.1|721.1|721.1|720.1|76
1723096200000|2024-08-08 05:50:00|721.5|720.5|721.4|720.4|721.6|720.6|721.3|720.3|2
1723096500000|2024-08-08 05:55:00|721.3|720.3|721.4|720.4|721.9|720.9|721.1|720.1|52
1723096800000|2024-08-08 06:00:00|721.3|720.3|720.6|719.6|721.9|720.9|720.4|719.4|59
1723097100000|2024-08-08 06:05:00|720.8|719.8|721.4|720.4|721.5|720.5|720.8|719.8|257
1723097400000|2024-08-08 06:10:00|721.3|720.3|721.1|720.1|721.9|720.9|721.1|720.1|1097
1723097700000|2024-08-08 06:15:00|720.9|719.9|721|720|721.6|720.6|720.9|719.9|67
1723098000000|2024-08-08 06:20:00|721.1|720.1|721.4|720.4|721.6|720.6|721.1|720.1|26
1723098300000|2024-08-08 06:25:00|721.5|720.5|721.6|720.6|721.9|720.9|721.4|720.4|18
1723098600000|2024-08-08 06:30:00|721.8|720.8|722.4|721.4|722.8|721.8|721.6|720.6|53
1723098900000|2024-08-08 06:35:00|722.1|721.1|721.6|720.6|722.1|721.1|721|720|169
1723099200000|2024-08-08 06:40:00|721.4|720.4|721.9|720.9|721.9|720.9|721.4|720.4|112
1723099500000|2024-08-08 06:45:00|722.1|721.1|721.1|720.1|722.1|721.1|720.9|719.9|126
1723099800000|2024-08-08 06:50:00|721|720|721.6|720.6|721.6|720.6|720.9|719.9|54
1723100100000|2024-08-08 06:55:00|721.8|720.8|721.1|720.1|721.9|720.9|721.1|720.1|35
1723100400000|2024-08-08 07:00:00|721|720|722.4|721.4|722.9|721.9|720.9|719.9|577
1723100700000|2024-08-08 07:05:00|722.5|721.5|722.4|721.4|722.6|721.6|722.1|721.1|251
1723101000000|2024-08-08 07:10:00|722.3|721.3|721.4|720.4|722.9|721.9|721.4|720.4|156
1723101300000|2024-08-08 07:15:00|721.6|720.6|722.3|721.3|722.5|721.5|721.6|720.6|2157
1723101600000|2024-08-08 07:20:00|722.1|721.1|721.1|720.1|722.3|721.3|721.1|720.1|123
1723101900000|2024-08-08 07:25:00|720.9|719.9|720.1|719.1|720.9|719.9|720|719|309
1723102200000|2024-08-08 07:30:00|720.4|719.4|719.6|718.6|720.4|719.4|719.6|718.6|326
1723102500000|2024-08-08 07:35:00|719.8|718.8|719.4|718.4|720.1|719.1|719.1|718.1|279
1723102800000|2024-08-08 07:40:00|719.5|718.5|719.1|718.1|720.1|719.1|719.1|718.1|164
1723103100000|2024-08-08 07:45:00|719.3|718.3|720.6|719.6|720.8|719.8|719.3|718.3|155
1723103400000|2024-08-08 07:50:00|720.5|719.5|720.4|719.4|720.9|719.9|720.1|719.1|177
1723103700000|2024-08-08 07:55:00|720.5|719.5|721.1|720.1|721.3|720.3|720.5|719.5|170
1723104000000|2024-08-08 08:00:00|721.8|720.8|724.6|723.6|724.9|723.9|721.4|720.4|2653
1723104300000|2024-08-08 08:05:00|724.5|723.5|723.9|722.9|724.5|723.5|723.6|722.6|194
1723104600000|2024-08-08 08:10:00|723.8|722.8|723.9|722.9|724.4|723.4|723.1|722.1|2660
1723104900000|2024-08-08 08:15:00|723.6|722.6|722.6|721.6|724.6|723.6|722.4|721.4|708
1723105200000|2024-08-08 08:20:00|722.5|721.5|721.9|720.9|722.9|721.9|721.6|720.6|700
1723105500000|2024-08-08 08:25:00|722.1|721.1|721.6|720.6|722.5|721.5|721.1|720.1|310
1723105800000|2024-08-08 08:30:00|721.9|720.9|720.9|719.9|722.4|721.4|720.6|719.6|735
1723106100000|2024-08-08 08:35:00|721.1|720.1|720.4|719.4|721.9|720.9|720.4|719.4|657
1723106400000|2024-08-08 08:40:00|720.3|719.3|721.4|720.4|722.6|721.6|720.3|719.3|254
1723106700000|2024-08-08 08:45:00|721.6|720.6|720.5|719.5|721.6|720.6|720.4|719.4|1042
1723107000000|2024-08-08 08:50:00|720.4|719.4|720.4|719.4|720.9|719.9|719.9|718.9|364
1723107300000|2024-08-08 08:55:00|720.6|719.6|721.1|720.1|721.1|720.1|720.1|719.1|268
1723107600000|2024-08-08 09:00:00|721.3|720.3|721.1|720.1|721.9|720.9|721|720|549
1723107900000|2024-08-08 09:05:00|721.4|720.4|720.1|719.1|721.6|720.6|719.9|718.9|428
1723108200000|2024-08-08 09:10:00|719.9|718.9|719.6|718.6|720.9|719.9|719.6|718.6|228
1723108500000|2024-08-08 09:15:00|719.8|718.8|718.9|717.9|719.9|718.9|718.6|717.6|576
1723108800000|2024-08-08 09:20:00|719.1|718.1|718.3|717.3|719.1|718.1|718.1|717.1|381
1723109100000|2024-08-08 09:25:00|718.4|717.4|718.1|717.1|719.1|718.1|718.1|717.1|627
1723109400000|2024-08-08 09:30:00|718.4|717.4|717.6|716.6|718.8|717.8|717.4|716.4|666
1723109700000|2024-08-08 09:35:00|717.9|716.9|718.1|717.1|718.9|717.9|717.6|716.6|162
1723110000000|2024-08-08 09:40:00|718|717|717.1|716.1|718.3|717.3|717|716|185
1723110300000|2024-08-08 09:45:00|717.3|716.3|716.6|715.6|717.4|716.4|716.4|715.4|195
1723110600000|2024-08-08 09:50:00|716.9|715.9|716.9|715.9|717.4|716.4|716.9|715.9|146
1723110900000|2024-08-08 09:55:00|717.1|716.1|717.6|716.6|717.6|716.6|716.9|715.9|191
1723111200000|2024-08-08 10:00:00|717.8|716.8|718.1|717.1|718.6|717.6|717.8|716.8|270
1723111500000|2024-08-08 10:05:00|718.4|717.4|718.6|717.6|719.4|718.4|718.4|717.4|195
1723111800000|2024-08-08 10:10:00|718.5|717.5|719.4|718.4|719.6|718.6|718.4|717.4|166
1723112100000|2024-08-08 10:15:00|719.3|718.3|720.4|719.4|720.5|719.5|719.3|718.3|152
1723112400000|2024-08-08 10:20:00|720.3|719.3|719.4|718.4|720.4|719.4|719.1|718.1|282
1723112700000|2024-08-08 10:25:00|719.1|718.1|719.6|718.6|719.9|718.9|719.1|718.1|244
1723113000000|2024-08-08 10:30:00|719.4|718.4|719.5|718.5|719.9|718.9|719.1|718.1|223
1723113300000|2024-08-08 10:35:00|719.6|718.6|719.9|718.9|720.1|719.1|719.4|718.4|137
1723113600000|2024-08-08 10:40:00|720.1|719.1|719.9|718.9|720.6|719.6|719.6|718.6|75
1723113900000|2024-08-08 10:45:00|720.1|719.1|720.4|719.4|720.4|719.4|719.9|718.9|529
1723114200000|2024-08-08 10:50:00|720.5|719.5|721.4|720.4|721.4|720.4|720.5|719.5|419
1723114500000|2024-08-08 10:55:00|721.5|720.5|722.1|721.1|722.1|721.1|721.4|720.4|677
1723114800000|2024-08-08 11:00:00|722.6|721.6|723.4|722.4|723.6|722.6|722.4|721.4|526
1723115100000|2024-08-08 11:05:00|723.3|722.3|722.9|721.9|723.6|722.6|722.8|721.8|225
1723115400000|2024-08-08 11:10:00|722.6|721.6|722.8|721.8|723.3|722.3|722.6|721.6|85
1723115700000|2024-08-08 11:15:00|722.9|721.9|722.1|721.1|722.9|721.9|721.9|720.9|354
1723116000000|2024-08-08 11:20:00|722.3|721.3|721.9|720.9|722.4|721.4|721.6|720.6|106
1723116300000|2024-08-08 11:25:00|722.1|721.1|722.4|721.4|722.8|721.8|721.9|720.9|176
1723116600000|2024-08-08 11:30:00|722.6|721.6|723.1|722.1|723.3|722.3|722.5|721.5|818
1723116900000|2024-08-08 11:35:00|723|722|723.6|722.6|723.6|722.6|722.9|721.9|156
1723117200000|2024-08-08 11:40:00|723.5|722.5|723.6|722.6|724.1|723.1|723.4|722.4|119
1723117500000|2024-08-08 11:45:00|723.5|722.5|723.4|722.4|723.9|722.9|722.6|721.6|134
1723117800000|2024-08-08 11:50:00|723.6|722.6|723.9|722.9|724.1|723.1|723.4|722.4|218
1723118100000|2024-08-08 11:55:00|724|723|723.4|722.4|724|723|722.9|721.9|163
1723118400000|2024-08-08 12:00:00|723.1|722.1|723.9|722.9|725.1|724.1|722.9|721.9|368
1723118700000|2024-08-08 12:05:00|724|723|723.5|722.5|724|723|723.4|722.4|219
1723119000000|2024-08-08 12:10:00|723.4|722.4|722.4|721.4|724|723|722.4|721.4|338
1723119300000|2024-08-08 12:15:00|722.9|721.9|722.9|721.9|723.1|722.1|722.4|721.4|246
1723119600000|2024-08-08 12:20:00|722.8|721.8|722.1|721.1|722.9|721.9|721.9|720.9|737
1723119900000|2024-08-08 12:25:00|722|721|722.5|721.5|722.9|721.9|722|721|152
1723120200000|2024-08-08 12:30:00|722.6|721.6|723.4|722.4|724.5|723.5|722.6|721.6|376
1723120500000|2024-08-08 12:35:00|723.3|722.3|723.9|722.9|724.8|723.8|723.3|722.3|937
1723120800000|2024-08-08 12:40:00|723.6|722.6|724.1|723.1|724.9|723.9|723.6|722.6|171
1723121100000|2024-08-08 12:45:00|723.9|722.9|723.4|722.4|724.1|723.1|723.1|722.1|242
1723121400000|2024-08-08 12:50:00|723.6|722.6|724.4|723.4|724.9|723.9|723.6|722.6|210
1723121700000|2024-08-08 12:55:00|724.3|723.3|724.9|723.9|725.4|724.4|724.3|723.3|497
1723122000000|2024-08-08 13:00:00|724.6|723.6|722.9|721.9|725.4|724.4|722.4|721.4|1468
1723122300000|2024-08-08 13:05:00|723|722|722.4|721.4|723.1|722.1|721.9|720.9|301
1723122600000|2024-08-08 13:10:00|722.3|721.3|722.9|721.9|723.8|722.8|722.1|721.1|894
1723122900000|2024-08-08 13:15:00|722.6|721.6|721.1|720.1|722.6|721.6|720.9|719.9|719
1723123200000|2024-08-08 13:20:00|721|720|721.8|720.8|722|721|720.9|719.9|199
1723123500000|2024-08-08 13:25:00|721.6|720.6|720.6|719.6|721.9|720.9|720.6|719.6|557
1723123800000|2024-08-08 13:30:00|720.5|719.5|721.6|720.6|721.8|720.8|720.4|719.4|211
1723124100000|2024-08-08 13:35:00|721.9|720.9|721.9|720.9|723|722|721|720|354
1723124400000|2024-08-08 13:40:00|722|721|720.9|719.9|722.1|721.1|720.6|719.6|430
1723124700000|2024-08-08 13:45:00|720.6|719.6|721|720|721.5|720.5|719.9|718.9|1273
1723125000000|2024-08-08 13:50:00|721.1|720.1|721.5|720.5|721.9|720.9|720.5|719.5|1065
1723125300000|2024-08-08 13:55:00|721.6|720.6|721.4|720.4|721.6|720.6|720.1|719.1|479
1723125600000|2024-08-08 14:00:00|721.6|720.6|721.9|720.9|722.6|721.6|720.5|719.5|665
1723125900000|2024-08-08 14:05:00|721.6|720.6|720.6|719.6|722.1|721.1|719.1|718.1|900
1723126200000|2024-08-08 14:10:00|720.9|719.9|719.9|718.9|721.1|720.1|719.6|718.6|565
1723126500000|2024-08-08 14:15:00|719.8|718.8|721|720|721.6|720.6|719.8|718.8|913
1723126800000|2024-08-08 14:20:00|721.1|720.1|722.4|721.4|722.4|721.4|720.6|719.6|404
1723127100000|2024-08-08 14:25:00|722.1|721.1|722.6|721.6|723.1|722.1|722.1|721.1|479
1723127400000|2024-08-08 14:30:00|722.9|721.9|724.5|723.5|724.6|723.6|722.9|721.9|657
1723127700000|2024-08-08 14:35:00|724.6|723.6|725.1|724.1|725.9|724.9|724.1|723.1|485
1723128000000|2024-08-08 14:40:00|725.4|724.4|727.4|726.4|727.4|726.4|725|724|3562
1723128300000|2024-08-08 14:45:00|727.1|726.1|726.9|725.9|727.9|726.9|726.1|725.1|778
1723128600000|2024-08-08 14:50:00|726.8|725.8|726.6|725.6|727.4|726.4|726.1|725.1|1116
1723128900000|2024-08-08 14:55:00|726.4|725.4|725.5|724.5|727|726|725.5|724.5|2503
1723129200000|2024-08-08 15:00:00|725.6|724.6|724.4|723.4|726.5|725.5|724.1|723.1|929
1723129500000|2024-08-08 15:05:00|724.5|723.5|725.4|724.4|725.6|724.6|724.1|723.1|882
1723129800000|2024-08-08 15:10:00|725.5|724.5|724.4|723.4|725.9|724.9|724.1|723.1|742
1723130100000|2024-08-08 15:15:00|724.1|723.1|725.6|724.6|725.9|724.9|724.1|723.1|609
1723130400000|2024-08-08 15:20:00|725.5|724.5|724.1|723.1|726.1|725.1|723.9|722.9|984
1723130700000|2024-08-08 15:25:00|724|723|723.6|722.6|725.1|724.1|723.6|722.6|3463
1723131000000|2024-08-08 15:30:00|723.9|722.9|724.6|723.6|724.9|723.9|723.5|722.5|882
1723131300000|2024-08-08 15:35:00|724.5|723.5|725|724|725.1|724.1|724|723|999
1723131600000|2024-08-08 15:40:00|725.1|724.1|724.4|723.4|725.1|724.1|723.6|722.6|987
1723131900000|2024-08-08 15:45:00|724.3|723.3|722.6|721.6|724.4|723.4|722.4|721.4|1146
1723132200000|2024-08-08 15:50:00|722.9|721.9|723|722|723.4|722.4|722.9|721.9|413
1723132500000|2024-08-08 15:55:00|722.9|721.9|721.4|720.4|722.9|721.9|721.4|720.4|1437
1723132800000|2024-08-08 16:00:00|721.6|720.6|721.6|720.6|722|721|720.9|719.9|546
1723133100000|2024-08-08 16:05:00|721.8|720.8|722.9|721.9|722.9|721.9|721.4|720.4|288
1723133400000|2024-08-08 16:10:00|723.1|722.1|723.1|722.1|724.1|723.1|722.8|721.8|292
1723133700000|2024-08-08 16:15:00|722.9|721.9|722.6|721.6|723.4|722.4|722.4|721.4|2987
1723134000000|2024-08-08 16:20:00|722.9|721.9|723.9|722.9|723.9|722.9|722.9|721.9|205
1723134300000|2024-08-08 16:25:00|724.1|723.1|724.1|723.1|724.6|723.6|723.6|722.6|261
1723134600000|2024-08-08 16:30:00|724.4|723.4|724.9|723.9|724.9|723.9|723.9|722.9|332
1723134900000|2024-08-08 16:35:00|724.8|723.8|724.4|723.4|725.1|724.1|724.3|723.3|147
1723135200000|2024-08-08 16:40:00|724.3|723.3|724|723|724.4|723.4|723.6|722.6|259
1723135500000|2024-08-08 16:45:00|723.9|722.9|724.1|723.1|724.4|723.4|723.6|722.6|201
1723135800000|2024-08-08 16:50:00|724.3|723.3|723.9|722.9|724.5|723.5|723.8|722.8|354
1723136100000|2024-08-08 16:55:00|724.1|723.1|723.4|722.4|724.1|723.1|722.9|721.9|500
1723136400000|2024-08-08 17:00:00|723.5|722.5|723.6|722.6|724.1|723.1|723.4|722.4|153
1723136700000|2024-08-08 17:05:00|723.4|722.4|723.9|722.9|723.9|722.9|723.4|722.4|108
1723137000000|2024-08-08 17:10:00|723.6|722.6|724|723|724.4|723.4|723.6|722.6|169
1723137300000|2024-08-08 17:15:00|724.1|723.1|723.5|722.5|724.1|723.1|723.1|722.1|114
1723137600000|2024-08-08 17:20:00|723.4|722.4|723.5|722.5|724|723|722.9|721.9|167
1723137900000|2024-08-08 17:25:00|723.4|722.4|723.5|722.5|723.6|722.6|723|722|104
1723138200000|2024-08-08 17:30:00|723.6|722.6|724.9|723.9|724.9|723.9|723.4|722.4|462
1723138500000|2024-08-08 17:35:00|725.1|724.1|726.4|725.4|726.9|725.9|724.9|723.9|529
1723138800000|2024-08-08 17:40:00|726.5|725.5|725.9|724.9|726.6|725.6|725.6|724.6|152
1723139100000|2024-08-08 17:45:00|725.8|724.8|725.9|724.9|726.1|725.1|725.6|724.6|72
1723139400000|2024-08-08 17:50:00|726.1|725.1|726.6|725.6|726.9|725.9|726.1|725.1|166
1723139700000|2024-08-08 17:55:00|726.4|725.4|727.1|726.1|727.1|726.1|726.4|725.4|166
1723140000000|2024-08-08 18:00:00|726.9|725.9|726.4|725.4|727.4|726.4|726.1|725.1|183
1723140300000|2024-08-08 18:05:00|726.3|725.3|726.6|725.6|726.6|725.6|725.9|724.9|388
1723140600000|2024-08-08 18:10:00|726.4|725.4|726.9|725.9|726.9|725.9|725.9|724.9|145
1723140900000|2024-08-08 18:15:00|726.6|725.6|726.6|725.6|727.1|726.1|726.4|725.4|373
1723141200000|2024-08-08 18:20:00|726.8|725.8|726.9|725.9|726.9|725.9|726.4|725.4|245
1723141500000|2024-08-08 18:25:00|726.8|725.8|725.6|724.6|727.1|726.1|725.1|724.1|787
1723141800000|2024-08-08 18:30:00|725.4|724.4|725.1|724.1|725.6|724.6|724.9|723.9|372
1723142100000|2024-08-08 18:35:00|725.3|724.3|724.6|723.6|725.4|724.4|724.6|723.6|99
1723142400000|2024-08-08 18:40:00|724.4|723.4|724.9|723.9|725|724|724.1|723.1|180
1723142700000|2024-08-08 18:45:00|724.8|723.8|724.6|723.6|725.1|724.1|724.6|723.6|143
1723143000000|2024-08-08 18:50:00|724.8|723.8|724.9|723.9|725.1|724.1|724.6|723.6|65
1723143300000|2024-08-08 18:55:00|724.6|723.6|724.6|723.6|724.8|723.8|724.4|723.4|62
1723143600000|2024-08-08 19:00:00|724.4|723.4|724.3|723.3|724.4|723.4|724|723|25
1723143900000|2024-08-08 19:05:00|724.4|723.4|724.9|723.9|724.9|723.9|724.4|723.4|23
1723144200000|2024-08-08 19:10:00|725.1|724.1|724.8|723.8|725.3|724.3|724.8|723.8|115
1723144500000|2024-08-08 19:15:00|724.6|723.6|724.9|723.9|725.1|724.1|724.6|723.6|26
1723144800000|2024-08-08 19:20:00|725.1|724.1|724.9|723.9|725.1|724.1|724.6|723.6|20
1723145100000|2024-08-08 19:25:00|725|724|725.4|724.4|725.6|724.6|725|724|18
1723145400000|2024-08-08 19:30:00|725.1|724.1|724.9|723.9|725.4|724.4|724.6|723.6|31
1723145700000|2024-08-08 19:35:00|725|724|725.1|724.1|725.4|724.4|724.9|723.9|23
1723146000000|2024-08-08 19:40:00|725|724|724.9|723.9|725.1|724.1|724.9|723.9|6
1723146300000|2024-08-08 19:45:00|725.1|724.1|725.1|724.1|725.4|724.4|724.9|723.9|79
1723146600000|2024-08-08 19:50:00|725.4|724.4|725.1|724.1|725.4|724.4|725.1|724.1|20
1723146900000|2024-08-08 19:55:00|724.9|723.9|725.1|724.1|725.4|724.4|724.9|723.9|43
1723147200000|2024-08-08 20:00:00|725.3|724.3|725.3|724.3|725.4|724.4|725.1|724.1|21
1723147500000|2024-08-08 20:05:00|725.1|724.1|725|724|725.3|724.3|725|724|32
1723147800000|2024-08-08 20:10:00|724.9|723.9|725.1|724.1|725.1|724.1|724.9|723.9|1
1723148100000|2024-08-08 20:15:00|725|724|725.1|724.1|725.1|724.1|725|724|0
1723148400000|2024-08-08 20:20:00|725|724|725.4|724.4|725.4|724.4|725|724|2
1723148700000|2024-08-08 20:25:00|725.5|724.5|725.6|724.6|725.6|724.6|725.5|724.5|20
1723149000000|2024-08-08 20:30:00|725.8|724.8|725.6|724.6|725.8|724.8|725.4|724.4|25
1723149300000|2024-08-08 20:35:00|725.5|724.5|725.3|724.3|725.6|724.6|725.1|724.1|19
1723149600000|2024-08-08 20:40:00|725.4|724.4|725.3|724.3|725.4|724.4|725.3|724.3|19
1723149900000|2024-08-08 20:45:00|725.1|724.1|725.1|724.1|725.3|724.3|725|724|19
1723150200000|2024-08-08 20:50:00|725.3|724.3|725.3|724.3|725.4|724.4|725.1|724.1|18
1723150500000|2024-08-08 20:55:00|725.4|724.4|725.6|724.6|725.6|724.6|725|724|27
1723150800000|2024-08-08 21:00:00|725.5|724.5|726.1|723.1|726.4|724.5|725.5|723.1|0
1723151400000|2024-08-08 21:10:00|725|724|724.8|723.8|726.1|724|724.8|723.1|0
1723151700000|2024-08-08 21:15:00|724.9|723.9|724.9|723.9|725|724|724.9|723.9|0
1723152000000|2024-08-08 21:20:00|725|724|724.9|723.9|725|724|724.9|723.9|0
1723152300000|2024-08-08 21:25:00|724.8|723.8|725|724|726.1|724|724.8|723.1|0
1723153200000|2024-08-08 21:40:00|726.1|723.1|724.9|723.9|726.1|724|724.9|723.1|0
1723153500000|2024-08-08 21:45:00|725.1|724.1|725.1|724.1|725.1|724.1|725.1|724.1|22
1723153800000|2024-08-08 21:50:00|725|724|725|724|725|724|725|724|0
1723154100000|2024-08-08 21:55:00|||||||||301
1723161600000|2024-08-09 00:00:00|725.3|724.3|725.9|724.9|726|725|725|724|213
1723161900000|2024-08-09 00:05:00|726.1|725.1|725.9|724.9|726.4|725.4|725.9|724.9|25
1723162200000|2024-08-09 00:10:00|725.8|724.8|725.6|724.6|726.3|725.3|725.6|724.6|14
1723162500000|2024-08-09 00:15:00|725.5|724.5|725.4|724.4|726|725|725.4|724.4|10
1723162800000|2024-08-09 00:20:00|725.3|724.3|724.8|723.8|725.3|724.3|724.6|723.6|48
1723163100000|2024-08-09 00:25:00|724.9|723.9|724.9|723.9|725.1|724.1|724.9|723.9|5
1723163400000|2024-08-09 00:30:00|724.8|723.8|724.6|723.6|724.8|723.8|724.6|723.6|4
1723163700000|2024-08-09 00:35:00|724.9|723.9|724.9|723.9|724.9|723.9|724.6|723.6|10
1723164000000|2024-08-09 00:40:00|724.8|723.8|724.9|723.9|724.9|723.9|724.6|723.6|1
1723164300000|2024-08-09 00:45:00|725.1|724.1|725|724|725.4|724.4|725|724|12
1723164600000|2024-08-09 00:50:00|724.9|723.9|724.6|723.6|725.1|724.1|724.6|723.6|2
1723164900000|2024-08-09 00:55:00|724.9|723.9|724.8|723.8|724.9|723.9|724.8|723.8|3
1723165200000|2024-08-09 01:00:00|724.9|723.9|723.5|722.5|725.4|724.4|723.3|722.3|31
1723165500000|2024-08-09 01:05:00|723.6|722.6|724.1|723.1|724.4|723.4|723.5|722.5|10
1723165800000|2024-08-09 01:10:00|724|723|724.1|723.1|724.6|723.6|723.9|722.9|3
1723166100000|2024-08-09 01:15:00|724.3|723.3|724.5|723.5|724.6|723.6|724.3|723.3|5
1723166400000|2024-08-09 01:20:00|724.6|723.6|725.1|724.1|725.4|724.4|724.6|723.6|12
1723166700000|2024-08-09 01:25:00|725.3|724.3|725.8|724.8|725.9|724.9|725.3|724.3|1
1723167000000|2024-08-09 01:30:00|725.9|724.9|725.8|724.8|726.1|725.1|725.8|724.8|5
1723167300000|2024-08-09 01:35:00|725.6|724.6|726.3|725.3|726.5|725.5|725.6|724.6|1
1723167600000|2024-08-09 01:40:00|726.4|725.4|726.9|725.9|727|726|726.1|725.1|2
1723167900000|2024-08-09 01:45:00|726.8|725.8|726.5|725.5|726.8|725.8|726.3|725.3|1
1723168200000|2024-08-09 01:50:00|726.9|725.9|726.9|725.9|726.9|725.9|726.5|725.5|9
1723168500000|2024-08-09 01:55:00|727|726|727|726|727.1|726.1|726.9|725.9|10
1723168800000|2024-08-09 02:00:00|727.1|726.1|726.1|725.1|727.1|726.1|726.1|725.1|12
1723169100000|2024-08-09 02:05:00|726.4|725.4|726.1|725.1|726.4|725.4|726.1|725.1|5
1723169400000|2024-08-09 02:10:00|726.4|725.4|726.4|725.4|726.4|725.4|726.3|725.3|4
1723169700000|2024-08-09 02:15:00|726.6|725.6|726.5|725.5|726.6|725.6|726.5|725.5|8
1723170000000|2024-08-09 02:20:00|726.6|725.6|726.8|725.8|726.8|725.8|726.6|725.6|4
1723170300000|2024-08-09 02:25:00|726.9|725.9|726.9|725.9|727|726|726.6|725.6|4
1723170600000|2024-08-09 02:30:00|726.8|725.8|726.9|725.9|727|726|726.6|725.6|9
1723170900000|2024-08-09 02:35:00|727|726|726.9|725.9|727|726|726.8|725.8|1
1723171200000|2024-08-09 02:40:00|727|726|727.1|726.1|727.1|726.1|726.9|725.9|1
1723171500000|2024-08-09 02:45:00|727.3|726.3|727.1|726.1|727.3|726.3|727.1|726.1|5
1723171800000|2024-08-09 02:50:00|727.4|726.4|727.5|726.5|727.5|726.5|727.4|726.4|9
1723172100000|2024-08-09 02:55:00|727.4|726.4|727.1|726.1|727.4|726.4|727.1|726.1|0
1723172400000|2024-08-09 03:00:00|727.3|726.3|727.4|726.4|727.6|726.6|727.1|726.1|10
1723172700000|2024-08-09 03:05:00|727.5|726.5|727.4|726.4|727.6|726.6|727.3|726.3|0
1723173000000|2024-08-09 03:10:00|727.5|726.5|727.8|726.8|727.9|726.9|727.5|726.5|22
1723173300000|2024-08-09 03:15:00|727.6|726.6|727.6|726.6|727.6|726.6|727.6|726.6|0
1723173600000|2024-08-09 03:20:00|727.4|726.4|727.4|726.4|727.4|726.4|727.1|726.1|1
1723173900000|2024-08-09 03:25:00|727.3|726.3|727.1|726.1|727.4|726.4|727.1|726.1|0
1723174200000|2024-08-09 03:30:00|727.3|726.3|726.9|725.9|727.3|726.3|726.6|725.6|2
1723174500000|2024-08-09 03:35:00|726.8|725.8|726.8|725.8|726.9|725.9|726.8|725.8|1
1723174800000|2024-08-09 03:40:00|726.9|725.9|726.9|725.9|727|726|726.8|725.8|1
1723175100000|2024-08-09 03:45:00|727.1|726.1|727.1|726.1|727.1|726.1|727.1|726.1|8
1723175400000|2024-08-09 03:50:00|727|726|727.3|726.3|727.4|726.4|726.9|725.9|5
1723176000000|2024-08-09 04:00:00|727.1|726.1|727.1|726.1|727.1|726.1|727.1|726.1|4
1723176300000|2024-08-09 04:05:00|727.3|726.3|727.4|726.4|727.4|726.4|727.1|726.1|6
1723176600000|2024-08-09 04:10:00|727.3|726.3|727.3|726.3|727.3|726.3|727.3|726.3|1
1723176900000|2024-08-09 04:15:00|727.1|726.1|727.3|726.3|727.3|726.3|727.1|726.1|1
1723177200000|2024-08-09 04:20:00|727.4|726.4|727.3|726.3|727.4|726.4|727.3|726.3|4
1723177500000|2024-08-09 04:25:00|727.4|726.4|727.9|726.9|727.9|726.9|727.3|726.3|23
1723177800000|2024-08-09 04:30:00|728|727|728.1|727.1|728.1|727.1|728|727|5
1723178100000|2024-08-09 04:35:00|728|727|727.9|726.9|728|727|727.9|726.9|3
1723178400000|2024-08-09 04:40:00|727.8|726.8|727.8|726.8|727.8|726.8|727.6|726.6|3
1723178700000|2024-08-09 04:45:00|727.6|726.6|727.6|726.6|727.9|726.9|727.6|726.6|1
1723179000000|2024-08-09 04:50:00|727.8|726.8|727.8|726.8|727.8|726.8|727.8|726.8|0
1723179300000|2024-08-09 04:55:00|727.6|726.6|727.4|726.4|727.6|726.6|727.4|726.4|0
1723179600000|2024-08-09 05:00:00|727.3|726.3|727.1|726.1|727.5|726.5|727.1|726.1|7
1723179900000|2024-08-09 05:05:00|727.3|726.3|727.3|726.3|727.5|726.5|727|726|2
1723180200000|2024-08-09 05:10:00|727.1|726.1|727|726|727.4|726.4|727|726|2
1723180500000|2024-08-09 05:15:00|727.1|726.1|727|726|727.1|726.1|727|726|24
1723180800000|2024-08-09 05:20:00|727.1|726.1|727.3|726.3|727.4|726.4|727|726|8
1723181100000|2024-08-09 05:25:00|727.4|726.4|727.4|726.4|727.6|726.6|727.4|726.4|4
1723181400000|2024-08-09 05:30:00|727.3|726.3|727.4|726.4|727.5|726.5|727.1|726.1|3
1723181700000|2024-08-09 05:35:00|727.5|726.5|727.3|726.3|727.6|726.6|727.3|726.3|3
1723182000000|2024-08-09 05:40:00|727.1|726.1|727.1|726.1|727.4|726.4|726.9|725.9|5
1723182300000|2024-08-09 05:45:00|727|726|726.9|725.9|727|726|726.6|725.6|2
1723182600000|2024-08-09 05:50:00|727|726|727|726|727.1|726.1|726.9|725.9|9
1723182900000|2024-08-09 05:55:00|726.9|725.9|726.9|725.9|727|726|726.9|725.9|32
1723183200000|2024-08-09 06:00:00|726.6|725.6|726.4|725.4|726.9|725.9|726.4|725.4|39
1723183500000|2024-08-09 06:05:00|726.6|725.6|726.1|725.1|726.8|725.8|726.1|725.1|16
1723183800000|2024-08-09 06:10:00|726.4|725.4|726.1|725.1|726.4|725.4|726.1|725.1|12
1723184100000|2024-08-09 06:15:00|726.3|725.3|726.6|725.6|726.9|725.9|726.3|725.3|15
1723184400000|2024-08-09 06:20:00|726.8|725.8|726.6|725.6|726.9|725.9|726.6|725.6|64
1723184700000|2024-08-09 06:25:00|726.9|725.9|727.1|726.1|727.4|726.4|726.9|725.9|93
1723185000000|2024-08-09 06:30:00|727.4|726.4|727.4|726.4|727.6|726.6|727.1|726.1|41
1723185300000|2024-08-09 06:35:00|727.5|726.5|727.5|726.5|727.6|726.6|727.3|726.3|22
1723185600000|2024-08-09 06:40:00|727.4|726.4|727.4|726.4|727.6|726.6|727.4|726.4|33
1723185900000|2024-08-09 06:45:00|727.5|726.5|727.8|726.8|728|727|727.5|726.5|35
1723186200000|2024-08-09 06:50:00|727.9|726.9|727.9|726.9|728.1|727.1|727.8|726.8|9
1723186500000|2024-08-09 06:55:00|728|727|727.5|726.5|728|727|727.5|726.5|12
1723186800000|2024-08-09 07:00:00|727.6|726.6|726.6|725.6|727.6|726.6|726.6|725.6|131
1723187100000|2024-08-09 07:05:00|726.8|725.8|727|726|727.4|726.4|726.6|725.6|184
1723187400000|2024-08-09 07:10:00|726.9|725.9|726.6|725.6|727.6|726.6|726.4|725.4|206
1723187700000|2024-08-09 07:15:00|726.4|725.4|725.6|724.6|726.6|725.6|725.6|724.6|1281
1723188000000|2024-08-09 07:20:00|725.4|724.4|725.4|724.4|725.6|724.6|725.1|724.1|99
1723188300000|2024-08-09 07:25:00|725.5|724.5|725.3|724.3|725.6|724.6|725.1|724.1|356
1723188600000|2024-08-09 07:30:00|725.4|724.4|724.9|723.9|725.6|724.6|724.9|723.9|524
1723188900000|2024-08-09 07:35:00|725.1|724.1|725.6|724.6|725.6|724.6|725|724|222
1723189200000|2024-08-09 07:40:00|725.9|724.9|725.9|724.9|726.1|725.1|725.6|724.6|422
1723189500000|2024-08-09 07:45:00|726|725|726.9|725.9|727.1|726.1|725.9|724.9|250
1723189800000|2024-08-09 07:50:00|727.1|726.1|725.6|724.6|727.1|726.1|725.6|724.6|193
1723190100000|2024-08-09 07:55:00|725.5|724.5|725.9|724.9|726.1|725.1|725.4|724.4|114
1723190400000|2024-08-09 08:00:00|726|725|726.8|725.8|727.4|726.4|725.9|724.9|338
1723190700000|2024-08-09 08:05:00|726.6|725.6|726.6|725.6|726.9|725.9|726.5|725.5|257
1723191000000|2024-08-09 08:10:00|726.5|725.5|724.8|723.8|726.6|725.6|724.6|723.6|215
1723191300000|2024-08-09 08:15:00|724.6|723.6|724.6|723.6|725.4|724.4|724.4|723.4|289
1723191600000|2024-08-09 08:20:00|724.4|723.4|724.6|723.6|724.9|723.9|724.1|723.1|232
1723191900000|2024-08-09 08:25:00|724.8|723.8|724.1|723.1|725.1|724.1|723.9|722.9|926
1723192200000|2024-08-09 08:30:00|724.3|723.3|725.8|724.8|726.1|725.1|724.1|723.1|406
1723192500000|2024-08-09 08:35:00|725.9|724.9|725.6|724.6|726.1|725.1|725.4|724.4|443
1723192800000|2024-08-09 08:40:00|725.9|724.9|726.9|725.9|727.1|726.1|725.6|724.6|565
1723193100000|2024-08-09 08:45:00|727.1|726.1|726.9|725.9|727.4|726.4|726.9|725.9|775
1723193400000|2024-08-09 08:50:00|726.8|725.8|726.9|725.9|726.9|725.9|726.4|725.4|837
1723193700000|2024-08-09 08:55:00|726.6|725.6|726.6|725.6|726.9|725.9|725.9|724.9|481
1723194000000|2024-08-09 09:00:00|726.4|725.4|725.6|724.6|726.6|725.6|725.6|724.6|835
1723194300000|2024-08-09 09:05:00|725.9|724.9|725.3|724.3|725.9|724.9|724.9|723.9|185
1723194600000|2024-08-09 09:10:00|725.4|724.4|725.9|724.9|726.1|725.1|725.1|724.1|367
1723194900000|2024-08-09 09:15:00|725.8|724.8|725.6|724.6|726.1|725.1|725.6|724.6|308
1723195200000|2024-08-09 09:20:00|725.5|724.5|726.1|725.1|726.1|725.1|725.5|724.5|655
1723195500000|2024-08-09 09:25:00|726|725|725.8|724.8|726.1|725.1|725.6|724.6|115
1723195800000|2024-08-09 09:30:00|725.9|724.9|725.6|724.6|726.1|725.1|725.4|724.4|208
1723196100000|2024-08-09 09:35:00|725.5|724.5|726.4|725.4|726.4|725.4|725.5|724.5|135
1723196400000|2024-08-09 09:40:00|726.1|725.1|725.9|724.9|726.4|725.4|725.9|724.9|99
1723196700000|2024-08-09 09:45:00|726.1|725.1|725.9|724.9|726.4|725.4|725.9|724.9|97
1723197000000|2024-08-09 09:50:00|725.6|724.6|726.1|725.1|726.1|725.1|725.4|724.4|203
1723197300000|2024-08-09 09:55:00|725.9|724.9|726.6|725.6|726.6|725.6|725.9|724.9|381
1723197600000|2024-08-09 10:00:00|726.4|725.4|725.9|724.9|726.6|725.6|725.9|724.9|403
1723197900000|2024-08-09 10:05:00|726|725|725.9|724.9|726.6|725.6|725.9|724.9|229
1723198200000|2024-08-09 10:10:00|726.1|725.1|726.1|725.1|726.1|725.1|725.9|724.9|254
1723198500000|2024-08-09 10:15:00|725.9|724.9|726.1|725.1|726.4|725.4|725.6|724.6|201
1723198800000|2024-08-09 10:20:00|726|725|726.4|725.4|726.6|725.6|726|725|111
1723199100000|2024-08-09 10:25:00|726.6|725.6|726.9|725.9|726.9|725.9|726.4|725.4|390
1723199400000|2024-08-09 10:30:00|726.8|725.8|727.1|726.1|727.1|726.1|726.6|725.6|104
1723199700000|2024-08-09 10:35:00|727.3|726.3|726.6|725.6|727.4|726.4|726.6|725.6|38
1723200000000|2024-08-09 10:40:00|726.8|725.8|727.1|726.1|727.1|726.1|726.6|725.6|174
1723200300000|2024-08-09 10:45:00|727.3|726.3|727.1|726.1|727.4|726.4|727.1|726.1|599
1723200600000|2024-08-09 10:50:00|727.3|726.3|727.1|726.1|727.6|726.6|727.1|726.1|96
1723200900000|2024-08-09 10:55:00|727.3|726.3|726.9|725.9|727.4|726.4|726.6|725.6|97
1723201200000|2024-08-09 11:00:00|726.6|725.6|727.1|726.1|727.4|726.4|726.6|725.6|262
1723201500000|2024-08-09 11:05:00|727.4|726.4|727.4|726.4|727.6|726.6|727.1|726.1|78
1723201800000|2024-08-09 11:10:00|727.3|726.3|728.1|727.1|728.1|727.1|727.1|726.1|108
1723202100000|2024-08-09 11:15:00|728.3|727.3|728.4|727.4|728.6|727.6|728.1|727.1|240
1723202400000|2024-08-09 11:20:00|728.5|727.5|727.9|726.9|728.6|727.6|727.9|726.9|115
1723202700000|2024-08-09 11:25:00|728|727|727.9|726.9|728.1|727.1|727.9|726.9|63
1723203000000|2024-08-09 11:30:00|728|727|728.6|727.6|728.9|727.9|727.9|726.9|282
1723203300000|2024-08-09 11:35:00|728.5|727.5|728.6|727.6|728.6|727.6|728.4|727.4|50
1723203600000|2024-08-09 11:40:00|728.5|727.5|728.1|727.1|728.6|727.6|727.9|726.9|243
1723203900000|2024-08-09 11:45:00|728.3|727.3|727.9|726.9|728.4|727.4|727.9|726.9|131
1723204200000|2024-08-09 11:50:00|728.1|727.1|727.9|726.9|728.1|727.1|727.6|726.6|155
1723204500000|2024-08-09 11:55:00|728.1|727.1|728.1|727.1|728.4|727.4|727.9|726.9|120
1723204800000|2024-08-09 12:00:00|728|727|728.9|727.9|729.1|728.1|727.9|726.9|210
1723205100000|2024-08-09 12:05:00|728.6|727.6|728.3|727.3|728.9|727.9|727.9|726.9|148
1723205400000|2024-08-09 12:10:00|728.1|727.1|727.1|726.1|728.4|727.4|727.1|726.1|198
1723205700000|2024-08-09 12:15:00|727|726|727.1|726.1|728.1|727.1|726.9|725.9|477
1723206000000|2024-08-09 12:20:00|727.3|726.3|727.4|726.4|728.4|727.4|727.3|726.3|397
1723206300000|2024-08-09 12:25:00|727.1|726.1|727.1|726.1|727.4|726.4|726.4|725.4|270
1723206600000|2024-08-09 12:30:00|727|726|726.4|725.4|727|726|726|725|311
1723206900000|2024-08-09 12:35:00|726.5|725.5|726.4|725.4|727.1|726.1|726.4|725.4|162
1723207200000|2024-08-09 12:40:00|726.3|725.3|726.5|725.5|726.6|725.6|726.1|725.1|259
1723207500000|2024-08-09 12:45:00|726.6|725.6|726.4|725.4|726.9|725.9|726.1|725.1|483
1723207800000|2024-08-09 12:50:00|726.5|725.5|726.6|725.6|726.6|725.6|725.9|724.9|265
1723208100000|2024-08-09 12:55:00|726.4|725.4|726.5|725.5|726.9|725.9|726.4|725.4|236
1723208400000|2024-08-09 13:00:00|726.8|725.8|725.4|724.4|726.8|725.8|724.6|723.6|1318
1723208700000|2024-08-09 13:05:00|725.5|724.5|725.1|724.1|726.8|725.8|724.9|723.9|896
1723209000000|2024-08-09 13:10:00|725.3|724.3|725.4|724.4|726.6|725.6|725.1|724.1|330
1723209300000|2024-08-09 13:15:00|725.3|724.3|725.4|724.4|726.1|725.1|724.9|723.9|366
1723209600000|2024-08-09 13:20:00|725.5|724.5|725.4|724.4|725.9|724.9|724.9|723.9|1229
1723209900000|2024-08-09 13:25:00|725.6|724.6|724.4|723.4|725.6|724.6|724.1|723.1|590
1723210200000|2024-08-09 13:30:00|724.3|723.3|723.4|722.4|724.4|723.4|723.3|722.3|3602
1723210500000|2024-08-09 13:35:00|723.3|722.3|721.6|720.6|723.4|722.4|721.4|720.4|1466
1723210800000|2024-08-09 13:40:00|721.8|720.8|721.1|720.1|722.4|721.4|720.9|719.9|710
1723211100000|2024-08-09 13:45:00|721.3|720.3|721.6|720.6|722.6|721.6|721.3|720.3|399
1723211400000|2024-08-09 13:50:00|721.5|720.5|722.6|721.6|722.9|721.9|721.1|720.1|318
1723211700000|2024-08-09 13:55:00|722.4|721.4|721.6|720.6|722.9|721.9|721.6|720.6|484
1723212000000|2024-08-09 14:00:00|721.4|720.4|722.1|721.1|722.4|721.4|720.6|719.6|753
1723212300000|2024-08-09 14:05:00|721.9|720.9|720.9|719.9|722.6|721.6|720.9|719.9|560
1723212600000|2024-08-09 14:10:00|721.1|720.1|722.1|721.1|723.4|722.4|721.1|720.1|484
1723212900000|2024-08-09 14:15:00|722.4|721.4|722.4|721.4|722.9|721.9|721.9|720.9|892
1723213200000|2024-08-09 14:20:00|722.5|721.5|722.8|721.8|723.1|722.1|721.9|720.9|514
1723213500000|2024-08-09 14:25:00|722.6|721.6|723.4|722.4|723.9|722.9|722.6|721.6|375
1723213800000|2024-08-09 14:30:00|723.3|722.3|723.9|722.9|724.9|723.9|723.1|722.1|1121
1723214100000|2024-08-09 14:35:00|724|723|724.4|723.4|724.4|723.4|723.6|722.6|1575
1723214400000|2024-08-09 14:40:00|724.6|723.6|725.1|724.1|725.1|724.1|724.3|723.3|601
1723214700000|2024-08-09 14:45:00|725.4|724.4|724.6|723.6|725.8|724.8|724.4|723.4|402
1723215000000|2024-08-09 14:50:00|724.8|723.8|725.9|724.9|726.3|725.3|724.6|723.6|879
1723215300000|2024-08-09 14:55:00|725.6|724.6|726.6|725.6|727.4|726.4|725.6|724.6|708
1723215600000|2024-08-09 15:00:00|726.4|725.4|725.6|724.6|728.1|727.1|725.6|724.6|2880
1723215900000|2024-08-09 15:05:00|725.4|724.4|723.6|722.6|725.6|724.6|723.1|722.1|2802
1723216200000|2024-08-09 15:10:00|723.5|722.5|722.4|721.4|723.8|722.8|722.4|721.4|2720
1723216500000|2024-08-09 15:15:00|722.6|721.6|724|723|724.3|723.3|722.1|721.1|3206
1723216800000|2024-08-09 15:20:00|724.1|723.1|723.6|722.6|724.4|723.4|723.1|722.1|3341
1723217100000|2024-08-09 15:25:00|723.9|722.9|722.9|721.9|724.6|723.6|722.9|721.9|4090
1723217400000|2024-08-09 15:30:00|723.1|722.1|722.4|721.4|723.6|722.6|722.1|721.1|1997
1723217700000|2024-08-09 15:35:00|722.6|721.6|723.4|722.4|723.6|722.6|722.4|721.4|1467
1723218000000|2024-08-09 15:40:00|723.3|722.3|723.6|722.6|724.1|723.1|723.1|722.1|609
1723218300000|2024-08-09 15:45:00|723.5|722.5|723.4|722.4|723.6|722.6|722.9|721.9|924
1723218600000|2024-08-09 15:50:00|723.5|722.5|723.1|722.1|723.9|722.9|722.9|721.9|5389
1723218900000|2024-08-09 15:55:00|723.3|722.3|722.4|721.4|723.4|722.4|722.3|721.3|556
1723219200000|2024-08-09 16:00:00|722.1|721.1|722.4|721.4|722.9|721.9|722|721|896
1723219500000|2024-08-09 16:05:00|722.1|721.1|721.9|720.9|722.1|721.1|721.4|720.4|385
1723219800000|2024-08-09 16:10:00|722|721|723.1|722.1|723.6|722.6|722|721|598
1723220100000|2024-08-09 16:15:00|723|722|722.9|721.9|723.1|722.1|722.4|721.4|493
1723220400000|2024-08-09 16:20:00|723.1|722.1|723.6|722.6|724.1|723.1|723.1|722.1|1159
1723220700000|2024-08-09 16:25:00|723.8|722.8|723.9|722.9|724.4|723.4|723.5|722.5|300
1723221000000|2024-08-09 16:30:00|723.8|722.8|724.1|723.1|724.4|723.4|723.6|722.6|191
1723221300000|2024-08-09 16:35:00|723.9|722.9|724|723|724.4|723.4|723.9|722.9|142
1723221600000|2024-08-09 16:40:00|724.1|723.1|724.3|723.3|724.5|723.5|723.9|722.9|947
1723221900000|2024-08-09 16:45:00|724.4|723.4|724.4|723.4|724.6|723.6|724.1|723.1|144
1723222200000|2024-08-09 16:50:00|724.6|723.6|723.6|722.6|725.1|724.1|723.6|722.6|340
1723222500000|2024-08-09 16:55:00|723.8|722.8|724.4|723.4|724.4|723.4|723.6|722.6|184
1723222800000|2024-08-09 17:00:00|724.1|723.1|724.6|723.6|724.6|723.6|723.6|722.6|149
1723223100000|2024-08-09 17:05:00|724.8|723.8|724.1|723.1|724.9|723.9|723.9|722.9|123
1723223400000|2024-08-09 17:10:00|724|723|723.4|722.4|724|723|723.1|722.1|585
1723223700000|2024-08-09 17:15:00|723.3|722.3|723.1|722.1|723.4|722.4|722.4|721.4|245
1723224000000|2024-08-09 17:20:00|723.3|722.3|723.1|722.1|723.6|722.6|723.1|722.1|692
1723224300000|2024-08-09 17:25:00|723.3|722.3|723.1|722.1|723.4|722.4|722.6|721.6|191
1723224600000|2024-08-09 17:30:00|723.4|722.4|722.6|721.6|723.4|722.4|722.6|721.6|2073
1723224900000|2024-08-09 17:35:00|722.8|721.8|721.9|720.9|722.8|721.8|721.4|720.4|462
1723225200000|2024-08-09 17:40:00|721.6|720.6|721.4|720.4|722.1|721.1|721.4|720.4|157
1723225500000|2024-08-09 17:45:00|721.5|720.5|721.6|720.6|721.8|720.8|721.4|720.4|100
1723225800000|2024-08-09 17:50:00|721.8|720.8|721.4|720.4|721.9|720.9|721.1|720.1|226
1723226100000|2024-08-09 17:55:00|721.1|720.1|721.4|720.4|721.5|720.5|721.1|720.1|229
1723226400000|2024-08-09 18:00:00|721.5|720.5|719.9|718.9|721.9|720.9|719.9|718.9|483
1723226700000|2024-08-09 18:05:00|720.1|719.1|721.1|720.1|721.4|720.4|719.8|718.8|203
1723227000000|2024-08-09 18:10:00|721|720|720.6|719.6|721.1|720.1|720.1|719.1|808
1723227300000|2024-08-09 18:15:00|720.5|719.5|721.5|720.5|721.5|720.5|720.4|719.4|508
1723227600000|2024-08-09 18:20:00|721.6|720.6|721.4|720.4|722.1|721.1|721.1|720.1|984
1723227900000|2024-08-09 18:25:00|721.5|720.5|721.4|720.4|722.9|721.9|721|720|1353
1723228200000|2024-08-09 18:30:00|721.6|720.6|719.4|718.4|721.6|720.6|719.1|718.1|570
1723228500000|2024-08-09 18:35:00|719.5|718.5|719.9|718.9|720.1|719.1|719.4|718.4|529
1723228800000|2024-08-09 18:40:00|720|719|720.4|719.4|720.6|719.6|719.9|718.9|127
1723229100000|2024-08-09 18:45:00|720.6|719.6|720.6|719.6|720.9|719.9|720.5|719.5|79
1723229400000|2024-08-09 18:50:00|720.5|719.5|720.4|719.4|720.6|719.6|720.1|719.1|144
1723229700000|2024-08-09 18:55:00|720.5|719.5|720.5|719.5|720.6|719.6|720.1|719.1|75
1723230000000|2024-08-09 19:00:00|720.6|719.6|720.9|719.9|720.9|719.9|720.4|719.4|26
1723230300000|2024-08-09 19:05:00|720.8|719.8|720.9|719.9|720.9|719.9|720.4|719.4|214
1723230600000|2024-08-09 19:10:00|720.8|719.8|721|720|721.1|720.1|720.6|719.6|161
1723230900000|2024-08-09 19:15:00|721.1|720.1|721.4|720.4|721.4|720.4|721|720|121
1723231200000|2024-08-09 19:20:00|721.5|720.5|721.6|720.6|721.9|720.9|721.5|720.5|46
1723231500000|2024-08-09 19:25:00|721.9|720.9|721.8|720.8|721.9|720.9|721.8|720.8|39
1723231800000|2024-08-09 19:30:00|721.6|720.6|722.6|721.6|722.9|721.9|721.6|720.6|99
1723232100000|2024-08-09 19:35:00|722.8|721.8|722.5|721.5|722.8|721.8|722.4|721.4|10
1723232400000|2024-08-09 19:40:00|722.6|721.6|722.9|721.9|723.1|722.1|722.6|721.6|357
1723232700000|2024-08-09 19:45:00|723|722|723.1|722.1|723.1|722.1|722.9|721.9|32
1723233000000|2024-08-09 19:50:00|723.3|722.3|723.1|722.1|723.4|722.4|723.1|722.1|20
1723233300000|2024-08-09 19:55:00|722.9|721.9|722.6|721.6|723.4|722.4|722.6|721.6|95
1723233600000|2024-08-09 20:00:00|722.8|721.8|722.8|721.8|722.9|721.9|722.4|721.4|6
1723233900000|2024-08-09 20:05:00|722.6|721.6|721.8|720.8|722.8|721.8|721.8|720.8|206
1723234200000|2024-08-09 20:10:00|721.6|720.6|721.9|720.9|722|721|721.6|720.6|62
1723234500000|2024-08-09 20:15:00|722|721|722|721|722.1|721.1|721.9|720.9|4
1723234800000|2024-08-09 20:20:00|722.1|721.1|722.4|721.4|722.4|721.4|721.9|720.9|24
1723235100000|2024-08-09 20:25:00|722.3|721.3|721.9|720.9|722.4|721.4|721.9|720.9|2
1723235400000|2024-08-09 20:30:00|722|721|722.1|721.1|722.1|721.1|721.9|720.9|9
1723235700000|2024-08-09 20:35:00|721.9|720.9|721.9|720.9|721.9|720.9|721.8|720.8|6
1723236000000|2024-08-09 20:40:00|721.6|720.6|721.9|720.9|721.9|720.9|721.6|720.6|4
1723236300000|2024-08-09 20:45:00|721.8|720.8|722|721|722.1|721.1|721.8|720.8|60
1723236600000|2024-08-09 20:50:00|722.1|721.1|722.1|721.1|722.1|721.1|721.9|720.9|7
1723236900000|2024-08-09 20:55:00|722|721|722.5|721.5|722.6|721.6|722|721|20
1723413600000|2024-08-11 22:00:00|721.8|720.8|722.5|721.5|722.9|721.9|721.1|720.1|48
1723413900000|2024-08-11 22:05:00|722.4|721.4|722.6|721.6|722.6|721.6|722|721|9
1723414200000|2024-08-11 22:10:00|722.5|721.5|721.4|720.4|722.5|721.5|721.1|720.1|9
1723414500000|2024-08-11 22:15:00|721.3|720.3|721.3|720.3|721.4|720.4|720.8|719.8|5
1723414800000|2024-08-11 22:20:00|721|720|720.8|719.8|721.3|720.3|720.6|719.6|0
1723415100000|2024-08-11 22:25:00|720.9|719.9|721.3|720.3|721.5|720.5|720.8|719.8|1
1723415400000|2024-08-11 22:30:00|721.1|720.1|721.3|720.3|721.5|720.5|721.1|720.1|0
1723415700000|2024-08-11 22:35:00|721.4|720.4|722.4|721.4|722.5|721.5|721.4|720.4|4
1723416000000|2024-08-11 22:40:00|722.5|721.5|721.9|720.9|722.6|721.6|721.6|720.6|7
1723416300000|2024-08-11 22:45:00|722|721|722.3|721.3|722.5|721.5|722|721|2
1723416600000|2024-08-11 22:50:00|721.9|720.9|722.5|721.5|722.5|721.5|721.8|720.8|0
1723416900000|2024-08-11 22:55:00|722.4|721.4|722.5|721.5|722.5|721.5|722.4|721.4|0
1723417200000|2024-08-11 23:00:00|722.4|721.4|722.6|721.6|723.1|722.1|722.4|721.4|13
1723417500000|2024-08-11 23:05:00|722.5|721.5|722.6|721.6|722.9|721.9|722.5|721.5|2
1723417800000|2024-08-11 23:10:00|722.4|721.4|722.3|721.3|722.4|721.4|722|721|25
1723418100000|2024-08-11 23:15:00|722.1|721.1|722.3|721.3|722.6|721.6|722|721|12
1723418400000|2024-08-11 23:20:00|722.1|721.1|722.1|721.1|722.3|721.3|722.1|721.1|0
1723418700000|2024-08-11 23:25:00|722.3|721.3|721.9|720.9|722.3|721.3|721.9|720.9|1
1723419000000|2024-08-11 23:30:00|721.8|720.8|721.3|720.3|721.8|720.8|721.3|720.3|2
1723419300000|2024-08-11 23:35:00|721.4|720.4|721.4|720.4|721.4|720.4|721.3|720.3|3
1723419600000|2024-08-11 23:40:00|721.5|720.5|721|720|721.5|720.5|721|720|2
1723419900000|2024-08-11 23:45:00|720.9|719.9|721|720|721|720|720.9|719.9|0
1723420200000|2024-08-11 23:50:00|720.9|719.9|721|720|721|720|720.9|719.9|0
1723420500000|2024-08-11 23:55:00|720.9|719.9|721|720|721|720|720.9|719.9|0
1723420800000|2024-08-12 00:00:00|720.9|719.9|720.6|719.6|721|720|720.5|719.5|13
1723421100000|2024-08-12 00:05:00|720.8|719.8|720.9|719.9|721.3|720.3|720.8|719.8|31
1723421400000|2024-08-12 00:10:00|720.6|719.6|720.9|719.9|720.9|719.9|720.4|719.4|86
1723421700000|2024-08-12 00:15:00|721|720|721.8|720.8|721.8|720.8|720.9|719.9|20
1723422000000|2024-08-12 00:20:00|721.9|720.9|722|721|722.1|721.1|721.9|720.9|13
1723422300000|2024-08-12 00:25:00|721.9|720.9|721.6|720.6|722.1|721.1|721.6|720.6|22
1723422600000|2024-08-12 00:30:00|721.8|720.8|721.6|720.6|722.1|721.1|721.6|720.6|13
1723422900000|2024-08-12 00:35:00|721.9|720.9|721.9|720.9|721.9|720.9|721.9|720.9|5
1723423200000|2024-08-12 00:40:00|721.8|720.8|721.9|720.9|721.9|720.9|721.8|720.8|3
1723423500000|2024-08-12 00:45:00|722.1|721.1|722.4|721.4|722.4|721.4|722.1|721.1|8
1723423800000|2024-08-12 00:50:00|722.8|721.8|723|722|723.4|722.4|722.8|721.8|4
1723424100000|2024-08-12 00:55:00|722.9|721.9|722.6|721.6|722.9|721.9|722.6|721.6|5
1723424400000|2024-08-12 01:00:00|722.4|721.4|721.1|720.1|722.6|721.6|720.9|719.9|18
1723424700000|2024-08-12 01:05:00|721.3|720.3|720.9|719.9|721.4|720.4|720.4|719.4|2
1723425000000|2024-08-12 01:10:00|721|720|720.8|719.8|721.3|720.3|720.6|719.6|11
1723425300000|2024-08-12 01:15:00|721|720|721.3|720.3|721.4|720.4|720.9|719.9|13
1723425600000|2024-08-12 01:20:00|721.1|720.1|722|721|722.3|721.3|721.1|720.1|7
1723425900000|2024-08-12 01:25:00|722.1|721.1|722.4|721.4|722.6|721.6|722.1|721.1|5
1723426200000|2024-08-12 01:30:00|722.5|721.5|722.3|721.3|722.6|721.6|722.3|721.3|6
1723426500000|2024-08-12 01:35:00|722.1|721.1|722.4|721.4|722.8|721.8|722.1|721.1|32
1723426800000|2024-08-12 01:40:00|722.3|721.3|722.1|721.1|722.6|721.6|722.1|721.1|0
1723427100000|2024-08-12 01:45:00|722.3|721.3|722.9|721.9|723|722|721.9|720.9|1444
1723427400000|2024-08-12 01:50:00|723|722|722.9|721.9|723.4|722.4|722.9|721.9|4
1723427700000|2024-08-12 01:55:00|722.6|721.6|722.8|721.8|722.9|721.9|722.6|721.6|21
1723428000000|2024-08-12 02:00:00|722.9|721.9|723|722|723.1|722.1|722.6|721.6|11
1723428300000|2024-08-12 02:05:00|723.1|722.1|722.4|721.4|723.1|722.1|722.4|721.4|1
1723428600000|2024-08-12 02:10:00|722.5|721.5|723|722|723.1|722.1|722.4|721.4|4
1723428900000|2024-08-12 02:15:00|722.9|721.9|722.8|721.8|723.1|722.1|722.6|721.6|10
1723429200000|2024-08-12 02:20:00|722.9|721.9|722.6|721.6|723.1|722.1|722.6|721.6|16
1723429500000|2024-08-12 02:25:00|722.8|721.8|723.3|722.3|723.3|722.3|722.8|721.8|19
1723429800000|2024-08-12 02:30:00|723.4|722.4|723.9|722.9|723.9|722.9|723.3|722.3|13
1723430100000|2024-08-12 02:35:00|723.8|722.8|723.4|722.4|723.9|722.9|723.4|722.4|6
1723430400000|2024-08-12 02:40:00|723.3|722.3|723.4|722.4|723.4|722.4|723.1|722.1|0
1723430700000|2024-08-12 02:45:00|723.6|722.6|723.4|722.4|723.6|722.6|723.4|722.4|45
1723431000000|2024-08-12 02:50:00|723.3|722.3|723.6|722.6|723.6|722.6|723.3|722.3|1
1723431300000|2024-08-12 02:55:00|723.5|722.5|723.5|722.5|723.6|722.6|723.5|722.5|4
1723431600000|2024-08-12 03:00:00|723.4|722.4|723.3|722.3|723.5|722.5|723.1|722.1|0
1723431900000|2024-08-12 03:05:00|723.4|722.4|723.3|722.3|723.5|722.5|723.3|722.3|0
1723432200000|2024-08-12 03:10:00|723.1|722.1|723.4|722.4|723.4|722.4|723.1|722.1|0
1723432500000|2024-08-12 03:15:00|723.1|722.1|723|722|723.3|722.3|722.9|721.9|3
1723432800000|2024-08-12 03:20:00|722.9|721.9|723|722|723|722|722.9|721.9|0
1723433100000|2024-08-12 03:25:00|723.1|722.1|722.6|721.6|723.1|722.1|722.6|721.6|7
1723433400000|2024-08-12 03:30:00|722.4|721.4|722.4|721.4|722.6|721.6|722.1|721.1|15
1723433700000|2024-08-12 03:35:00|722.3|721.3|722.4|721.4|722.4|721.4|722.1|721.1|5
1723434000000|2024-08-12 03:40:00|722.5|721.5|722.6|721.6|722.8|721.8|722.4|721.4|1
1723434300000|2024-08-12 03:45:00|722.8|721.8|722.6|721.6|722.8|721.8|722.6|721.6|0
1723434600000|2024-08-12 03:50:00|722.8|721.8|722.9|721.9|722.9|721.9|722.8|721.8|1
1723434900000|2024-08-12 03:55:00|722.8|721.8|722.6|721.6|722.8|721.8|722.6|721.6|3
1723435200000|2024-08-12 04:00:00|722.9|721.9|722.8|721.8|722.9|721.9|722.6|721.6|31
1723435500000|2024-08-12 04:05:00|722.9|721.9|722.9|721.9|722.9|721.9|722.6|721.6|5
1723435800000|2024-08-12 04:10:00|722.8|721.8|722.9|721.9|722.9|721.9|722.8|721.8|0
1723436100000|2024-08-12 04:15:00|722.8|721.8|722.8|721.8|722.8|721.8|722.6|721.6|96
1723436400000|2024-08-12 04:20:00|722.6|721.6|722.5|721.5|722.8|721.8|722.4|721.4|125
1723436700000|2024-08-12 04:25:00|||||||||3
1723437000000|2024-08-12 04:30:00|722.6|721.6|722.4|721.4|722.8|721.8|722.4|721.4|49
1723437300000|2024-08-12 04:35:00|722.5|721.5|722.8|721.8|722.9|721.9|722.4|721.4|17
1723437600000|2024-08-12 04:40:00|722.6|721.6|722.6|721.6|722.9|721.9|722.4|721.4|403
1723437900000|2024-08-12 04:45:00|722.8|721.8|722.8|721.8|722.8|721.8|722.6|721.6|7
1723438200000|2024-08-12 04:50:00|722.9|721.9|722.8|721.8|722.9|721.9|722.8|721.8|0
1723438500000|2024-08-12 04:55:00|722.6|721.6|722.8|721.8|722.8|721.8|722.6|721.6|1
1723438800000|2024-08-12 05:00:00|722.6|721.6|722.6|721.6|722.6|721.6|722.6|721.6|50
1723439100000|2024-08-12 05:05:00|722.8|721.8|722.6|721.6|722.9|721.9|722.6|721.6|64
1723439400000|2024-08-12 05:10:00|722.8|721.8|722.5|721.5|722.8|721.8|722.5|721.5|28
1723439700000|2024-08-12 05:15:00|722.6|721.6|722.5|721.5|722.6|721.6|722.5|721.5|97
1723440000000|2024-08-12 05:20:00|722.6|721.6|722.4|721.4|722.6|721.6|722.4|721.4|20
1723440300000|2024-08-12 05:25:00|722.5|721.5|722.8|721.8|722.8|721.8|722.5|721.5|8
1723440600000|2024-08-12 05:30:00|722.9|721.9|722.4|721.4|722.9|721.9|722.4|721.4|40
1723440900000|2024-08-12 05:35:00|722.5|721.5|722.5|721.5|722.6|721.6|722.4|721.4|4
1723441200000|2024-08-12 05:40:00|722.4|721.4|722.5|721.5|722.8|721.8|722.4|721.4|2
1723441500000|2024-08-12 05:45:00|722.6|721.6|722.6|721.6|722.9|721.9|722.5|721.5|6
1723441800000|2024-08-12 05:50:00|722.8|721.8|722.6|721.6|722.9|721.9|722.4|721.4|35
1723442100000|2024-08-12 05:55:00|722.5|721.5|722.9|721.9|722.9|721.9|722.4|721.4|56
1723442400000|2024-08-12 06:00:00|722.6|721.6|722.6|721.6|722.9|721.9|722.6|721.6|46
1723442700000|2024-08-12 06:05:00|722.8|721.8|722.4|721.4|722.9|721.9|722.4|721.4|74
1723443000000|2024-08-12 06:10:00|722.5|721.5|722.6|721.6|722.9|721.9|722.4|721.4|22
1723443300000|2024-08-12 06:15:00|722.5|721.5|722.6|721.6|722.8|721.8|722.3|721.3|171
1723443600000|2024-08-12 06:20:00|722.8|721.8|722.9|721.9|722.9|721.9|722.6|721.6|47
1723443900000|2024-08-12 06:25:00|723.1|722.1|722.6|721.6|723.1|722.1|722.6|721.6|51
1723444200000|2024-08-12 06:30:00|722.8|721.8|723.6|722.6|723.6|722.6|722.8|721.8|45
1723444500000|2024-08-12 06:35:00|723.4|722.4|723.5|722.5|723.6|722.6|723.4|722.4|146
1723444800000|2024-08-12 06:40:00|723.4|722.4|724.4|723.4|724.6|723.6|723.4|722.4|160
1723445100000|2024-08-12 06:45:00|724.5|723.5|724.4|723.4|724.8|723.8|724.4|723.4|262
1723445400000|2024-08-12 06:50:00|724.6|723.6|724.4|723.4|724.6|723.6|724.1|723.1|531
1723445700000|2024-08-12 06:55:00|724.3|723.3|725.1|724.1|725.1|724.1|724.3|723.3|250
1723446000000|2024-08-12 07:00:00|725|724|725.1|724.1|725.4|724.4|724.8|723.8|242
1723446300000|2024-08-12 07:05:00|725|724|724.9|723.9|725.4|724.4|724.6|723.6|551
1723446600000|2024-08-12 07:10:00|724.8|723.8|725.4|724.4|725.4|724.4|724.6|723.6|648
1723446900000|2024-08-12 07:15:00|725.3|724.3|724.4|723.4|725.4|724.4|724.4|723.4|205
1723447200000|2024-08-12 07:20:00|724.5|723.5|724.4|723.4|724.6|723.6|724.1|723.1|286
1723447500000|2024-08-12 07:25:00|724.1|723.1|724.1|723.1|724.9|723.9|724.1|723.1|317
1723447800000|2024-08-12 07:30:00|724|723|724.6|723.6|725.1|724.1|723.9|722.9|258
1723448100000|2024-08-12 07:35:00|724.8|723.8|724.9|723.9|724.9|723.9|724.3|723.3|311
1723448400000|2024-08-12 07:40:00|724.6|723.6|724.4|723.4|724.8|723.8|724.1|723.1|245
1723448700000|2024-08-12 07:45:00|724.3|723.3|724.1|723.1|724.4|723.4|723.9|722.9|286
1723449000000|2024-08-12 07:50:00|724.3|723.3|724.1|723.1|724.4|723.4|723.9|722.9|188
1723449300000|2024-08-12 07:55:00|723.9|722.9|724.6|723.6|724.6|723.6|723.9|722.9|559
1723449600000|2024-08-12 08:00:00|724.9|723.9|726.9|725.9|727|726|724.9|723.9|1779
1723449900000|2024-08-12 08:05:00|726.8|725.8|728.1|727.1|728.1|727.1|726.8|725.8|1189
1723450200000|2024-08-12 08:10:00|728.4|727.4|728.1|727.1|728.4|727.4|728|727|549
1723450500000|2024-08-12 08:15:00|728|727|726.9|725.9|728|727|726.6|725.6|694
1723450800000|2024-08-12 08:20:00|726.8|725.8|726.1|725.1|727.1|726.1|725.9|724.9|381
1723451100000|2024-08-12 08:25:00|726|725|725.1|724.1|726.9|725.9|725.1|724.1|1084
1723451400000|2024-08-12 08:30:00|725.4|724.4|725.1|724.1|725.6|724.6|725.1|724.1|727
1723451700000|2024-08-12 08:35:00|724.9|723.9|724.4|723.4|725|724|724.1|723.1|890
1723452000000|2024-08-12 08:40:00|724.6|723.6|724.9|723.9|724.9|723.9|724.1|723.1|565
1723452300000|2024-08-12 08:45:00|724.8|723.8|725.6|724.6|725.6|724.6|724.6|723.6|276
1723452600000|2024-08-12 08:50:00|725.5|724.5|725.6|724.6|725.8|724.8|725.1|724.1|117
1723452900000|2024-08-12 08:55:00|725.5|724.5|726.6|725.6|726.9|725.9|725.1|724.1|1866
1723453200000|2024-08-12 09:00:00|726.8|725.8|726.1|725.1|727.3|726.3|726.1|725.1|602
1723453500000|2024-08-12 09:05:00|725.9|724.9|725.4|724.4|726.1|725.1|725.1|724.1|241
1723453800000|2024-08-12 09:10:00|725.6|724.6|725.6|724.6|726.1|725.1|725.4|724.4|163
1723454100000|2024-08-12 09:15:00|725.5|724.5|725.9|724.9|725.9|724.9|725.4|724.4|170
1723454400000|2024-08-12 09:20:00|726.1|725.1|726.4|725.4|726.4|725.4|725.9|724.9|327
1723454700000|2024-08-12 09:25:00|726.1|725.1|726.9|725.9|726.9|725.9|726.1|725.1|453
1723455000000|2024-08-12 09:30:00|727.1|726.1|727.4|726.4|727.6|726.6|726.9|725.9|198
1723455300000|2024-08-12 09:35:00|727.5|726.5|727.9|726.9|727.9|726.9|727.1|726.1|230
1723455600000|2024-08-12 09:40:00|727.6|726.6|727.9|726.9|727.9|726.9|727.4|726.4|72
1723455900000|2024-08-12 09:45:00|728.1|727.1|728.4|727.4|728.4|727.4|727.9|726.9|133
1723456200000|2024-08-12 09:50:00|728.3|727.3|728.9|727.9|728.9|727.9|728.1|727.1|112
1723456500000|2024-08-12 09:55:00|728.8|727.8|728.9|727.9|729|728|728.6|727.6|161
1723456800000|2024-08-12 10:00:00|729.1|728.1|728.6|727.6|729.4|728.4|728.6|727.6|217
1723457100000|2024-08-12 10:05:00|728.9|727.9|728.6|727.6|728.9|727.9|728.4|727.4|263
1723457400000|2024-08-12 10:10:00|728.8|727.8|728.9|727.9|729.1|728.1|728.4|727.4|121
1723457700000|2024-08-12 10:15:00|728.6|727.6|727.3|726.3|728.9|727.9|727.1|726.1|2920
1723458000000|2024-08-12 10:20:00|727.4|726.4|727.1|726.1|727.4|726.4|726.9|725.9|139
1723458300000|2024-08-12 10:25:00|727.3|726.3|727.1|726.1|727.3|726.3|727|726|82
1723458600000|2024-08-12 10:30:00|727.4|726.4|728.4|727.4|728.4|727.4|727.3|726.3|237
1723458900000|2024-08-12 10:35:00|728.3|727.3|727.9|726.9|728.4|727.4|727.9|726.9|120
1723459200000|2024-08-12 10:40:00|727.6|726.6|727.9|726.9|728|727|727.6|726.6|299
1723459500000|2024-08-12 10:45:00|727.8|726.8|727.9|726.9|727.9|726.9|727.1|726.1|140
1723459800000|2024-08-12 10:50:00|728|727|729|728|729.1|728.1|727.9|726.9|1363
1723460100000|2024-08-12 10:55:00|728.9|727.9|728.5|727.5|729.4|728.4|728.4|727.4|192
1723460400000|2024-08-12 11:00:00|728.6|727.6|728.4|727.4|729.1|728.1|728.4|727.4|138
1723460700000|2024-08-12 11:05:00|728.5|727.5|728.6|727.6|728.6|727.6|728.5|727.5|21
1723461000000|2024-08-12 11:10:00|728.8|727.8|729.4|728.4|729.4|728.4|728.6|727.6|146
1723461300000|2024-08-12 11:15:00|729.5|728.5|729.9|728.9|729.9|728.9|729.1|728.1|133
1723461600000|2024-08-12 11:20:00|729.8|728.8|729.6|728.6|729.9|728.9|729.6|728.6|361
1723461900000|2024-08-12 11:25:00|729.4|728.4|728.6|727.6|729.4|728.4|728.4|727.4|1115
1723462200000|2024-08-12 11:30:00|728.8|727.8|728.5|727.5|728.8|727.8|728.1|727.1|43
1723462500000|2024-08-12 11:35:00|728.4|727.4|728.4|727.4|728.6|727.6|728|727|132
1723462800000|2024-08-12 11:40:00|728.5|727.5|728.4|727.4|728.5|727.5|728.1|727.1|82
1723463100000|2024-08-12 11:45:00|728.3|727.3|728.4|727.4|728.6|727.6|728.1|727.1|312
1723463400000|2024-08-12 11:50:00|728.3|727.3|728.4|727.4|728.4|727.4|728.1|727.1|38
1723463700000|2024-08-12 11:55:00|728.6|727.6|728.4|727.4|728.9|727.9|728.4|727.4|155
1723464000000|2024-08-12 12:00:00|728.6|727.6|728.4|727.4|728.9|727.9|728.1|727.1|332
1723464300000|2024-08-12 12:05:00|728.6|727.6|728.1|727.1|728.9|727.9|727.9|726.9|238
1723464600000|2024-08-12 12:10:00|728|727|727.9|726.9|728.1|727.1|727.6|726.6|130
1723464900000|2024-08-12 12:15:00|727.8|726.8|728.6|727.6|728.9|727.9|727.6|726.6|169
1723465200000|2024-08-12 12:20:00|728.5|727.5|728.1|727.1|728.5|727.5|727.9|726.9|275
1723465500000|2024-08-12 12:25:00|728.4|727.4|728.4|727.4|728.6|727.6|728.1|727.1|121
1723465800000|2024-08-12 12:30:00|728.6|727.6|729.1|728.1|729.6|728.6|728.6|727.6|490
1723466100000|2024-08-12 12:35:00|729.4|728.4|728.6|727.6|729.4|728.4|728.6|727.6|191
1723466400000|2024-08-12 12:40:00|728.8|727.8|729.4|728.4|729.6|728.6|728.6|727.6|339
1723466700000|2024-08-12 12:45:00|729.5|728.5|729.9|728.9|729.9|728.9|729.4|728.4|303
1723467000000|2024-08-12 12:50:00|730.1|729.1|730.6|729.6|730.6|729.6|729.8|728.8|252
1723467300000|2024-08-12 12:55:00|730.8|729.8|732.4|731.4|732.4|731.4|730.8|729.8|702
1723467600000|2024-08-12 13:00:00|732.1|731.1|730.4|729.4|732.4|731.4|729.9|728.9|600
1723467900000|2024-08-12 13:05:00|730.1|729.1|730.4|729.4|730.9|729.9|729.9|728.9|193
1723468200000|2024-08-12 13:10:00|730.5|729.5|731.1|730.1|731.1|730.1|730.4|729.4|657
1723468500000|2024-08-12 13:15:00|730.9|729.9|730.9|729.9|731.4|730.4|730.6|729.6|418
1723468800000|2024-08-12 13:20:00|731|730|731.1|730.1|731.6|730.6|730.6|729.6|234
1723469100000|2024-08-12 13:25:00|730.9|729.9|731.4|730.4|731.4|730.4|730.9|729.9|345
1723469400000|2024-08-12 13:30:00|731.6|730.6|732.8|731.8|733.1|732.1|730.6|729.6|418
1723469700000|2024-08-12 13:35:00|732.9|731.9|732.9|731.9|733.1|732.1|732.4|731.4|326
1723470000000|2024-08-12 13:40:00|732.8|731.8|730.6|729.6|732.9|731.9|730.6|729.6|4630
1723470300000|2024-08-12 13:45:00|730.9|729.9|729.4|728.4|730.9|729.9|729.4|728.4|560
1723470600000|2024-08-12 13:50:00|729.6|728.6|730.6|729.6|730.6|729.6|729.6|728.6|590
1723470900000|2024-08-12 13:55:00|730.5|729.5|729.1|728.1|730.6|729.6|728.9|727.9|705
1723471200000|2024-08-12 14:00:00|729.4|728.4|728.8|727.8|729.4|728.4|728.4|727.4|1111
1723471500000|2024-08-12 14:05:00|728.9|727.9|730.5|729.5|730.5|729.5|728.4|727.4|695
1723471800000|2024-08-12 14:10:00|730.4|729.4|730.1|729.1|731.1|730.1|729.9|728.9|703
1723472100000|2024-08-12 14:15:00|730|729|728.4|727.4|730.1|729.1|728.1|727.1|955
1723472400000|2024-08-12 14:20:00|728.5|727.5|727.4|726.4|728.5|727.5|727.1|726.1|438
1723472700000|2024-08-12 14:25:00|727.5|726.5|728.4|727.4|728.4|727.4|727.4|726.4|2534
1723473000000|2024-08-12 14:30:00|728.3|727.3|728.6|727.6|728.9|727.9|728|727|549
1723473300000|2024-08-12 14:35:00|728.4|727.4|728.4|727.4|729.3|728.3|728.1|727.1|292
1723473600000|2024-08-12 14:40:00|728.6|727.6|728.9|727.9|729.4|728.4|728.4|727.4|647
1723473900000|2024-08-12 14:45:00|728.6|727.6|729.9|728.9|729.9|728.9|728.1|727.1|513
1723474200000|2024-08-12 14:50:00|729.6|728.6|731.1|730.1|731.6|730.6|729.6|728.6|5378
1723474500000|2024-08-12 14:55:00|731|730|730.9|729.9|731.6|730.6|730.4|729.4|660
1723474800000|2024-08-12 15:00:00|730.6|729.6|731.3|730.3|731.4|730.4|729.9|728.9|614
1723475100000|2024-08-12 15:05:00|731.1|730.1|730.9|729.9|731.4|730.4|730.1|729.1|814
1723475400000|2024-08-12 15:10:00|730.6|729.6|730.9|729.9|731.1|730.1|730.6|729.6|308
1723475700000|2024-08-12 15:15:00|731.1|730.1|730.4|729.4|731.3|730.3|730.4|729.4|583
1723476000000|2024-08-12 15:20:00|730.1|729.1|729.1|728.1|730.4|729.4|728.9|727.9|771
1723476300000|2024-08-12 15:25:00|729.3|728.3|731.4|730.4|731.6|730.6|729|728|3668
1723476600000|2024-08-12 15:30:00|731.1|730.1|732.6|731.6|732.9|731.9|731.1|730.1|1114
1723476900000|2024-08-12 15:35:00|732.4|731.4|733.4|732.4|733.4|732.4|732.4|731.4|1101
1723477200000|2024-08-12 15:40:00|733.3|732.3|732.9|731.9|733.3|732.3|731.9|730.9|1181
1723477500000|2024-08-12 15:45:00|733|732|733.1|732.1|733.4|732.4|732.3|731.3|1712
1723477800000|2024-08-12 15:50:00|733.4|732.4|733.1|732.1|733.4|732.4|732.6|731.6|1047
1723478100000|2024-08-12 15:55:00|733.3|732.3|733.9|732.9|734.1|733.1|733.1|732.1|464
1723478400000|2024-08-12 16:00:00|733.8|732.8|733.4|732.4|733.9|732.9|732.9|731.9|335
1723478700000|2024-08-12 16:05:00|733.5|732.5|733.9|732.9|734|733|733.4|732.4|118
1723479000000|2024-08-12 16:10:00|733.8|732.8|734.1|733.1|734.1|733.1|733.6|732.6|168
1723479300000|2024-08-12 16:15:00|734|733|734.6|733.6|734.6|733.6|733.6|732.6|342
1723479600000|2024-08-12 16:20:00|734.5|733.5|734.9|733.9|735.1|734.1|734.4|733.4|327
1723479900000|2024-08-12 16:25:00|735.1|734.1|734.9|733.9|735.1|734.1|734.6|733.6|406
1723480200000|2024-08-12 16:30:00|734.6|733.6|734.6|733.6|735.1|734.1|734.4|733.4|102
1723480500000|2024-08-12 16:35:00|734.4|733.4|735|734|735.1|734.1|734.1|733.1|198
1723480800000|2024-08-12 16:40:00|734.9|733.9|735.1|734.1|735.3|734.3|734.9|733.9|72
1723481100000|2024-08-12 16:45:00|735|734|734.9|733.9|735.3|734.3|734.6|733.6|98
1723481400000|2024-08-12 16:50:00|735|734|735.6|734.6|735.6|734.6|734.8|733.8|154
1723481700000|2024-08-12 16:55:00|735.4|734.4|735.9|734.9|735.9|734.9|735.4|734.4|175
1723482000000|2024-08-12 17:00:00|735.6|734.6|735.4|734.4|735.6|734.6|735.1|734.1|180
1723482300000|2024-08-12 17:05:00|735.5|734.5|735.5|734.5|735.6|734.6|734.9|733.9|99
1723482600000|2024-08-12 17:10:00|735.4|734.4|735.6|734.6|735.8|734.8|735.1|734.1|91
1723482900000|2024-08-12 17:15:00|735.9|734.9|735.9|734.9|735.9|734.9|735.6|734.6|27
1723483200000|2024-08-12 17:20:00|736|735|736.1|735.1|736.4|735.4|735.9|734.9|126
1723483500000|2024-08-12 17:25:00|736.3|735.3|736.3|735.3|736.4|735.4|736.1|735.1|251
1723483800000|2024-08-12 17:30:00|736.1|735.1|736.9|735.9|736.9|735.9|736.1|735.1|339
1723484100000|2024-08-12 17:35:00|736.6|735.6|737.4|736.4|737.4|736.4|736.6|735.6|209
1723484400000|2024-08-12 17:40:00|737.5|736.5|737.3|736.3|737.6|736.6|737.1|736.1|367
1723484700000|2024-08-12 17:45:00|737.4|736.4|738.9|737.9|739.1|738.1|737.1|736.1|816
1723485000000|2024-08-12 17:50:00|739.1|738.1|739.1|738.1|739.4|738.4|738.4|737.4|1112
1723485300000|2024-08-12 17:55:00|739|738|739.1|738.1|739.4|738.4|738.4|737.4|447
1723485600000|2024-08-12 18:00:00|738.9|737.9|738.9|737.9|739.1|738.1|738.5|737.5|181
1723485900000|2024-08-12 18:05:00|739|738|738.9|737.9|739.6|738.6|738.8|737.8|433
1723486200000|2024-08-12 18:10:00|739.1|738.1|739.9|738.9|740.1|739.1|738.9|737.9|383
1723486500000|2024-08-12 18:15:00|739.8|738.8|740.1|739.1|740.6|739.6|739.6|738.6|3399
1723486800000|2024-08-12 18:20:00|740|739|742.5|741.5|743.1|742.1|739.6|738.6|1118
1723487100000|2024-08-12 18:25:00|742.4|741.4|741.6|740.6|743.5|742.5|741.4|740.4|1686
1723487400000|2024-08-12 18:30:00|741.9|740.9|739.4|738.4|742.1|741.1|739.4|738.4|433
1723487700000|2024-08-12 18:35:00|739.6|738.6|740.5|739.5|740.9|739.9|739.6|738.6|367
1723488000000|2024-08-12 18:40:00|740.4|739.4|741.4|740.4|741.4|740.4|740.3|739.3|211
1723488300000|2024-08-12 18:45:00|741.3|740.3|741.3|740.3|741.4|740.4|740.8|739.8|54
1723488600000|2024-08-12 18:50:00|741.1|740.1|741.1|740.1|741.5|740.5|741|740|51
1723488900000|2024-08-12 18:55:00|741|740|741.8|740.8|741.9|740.9|740.9|739.9|26
1723489200000|2024-08-12 19:00:00|741.9|740.9|741.9|740.9|742|741|741.6|740.6|32
1723489500000|2024-08-12 19:05:00|741.8|740.8|741.4|740.4|741.9|740.9|741.3|740.3|33
1723489800000|2024-08-12 19:10:00|741.6|740.6|741.6|740.6|741.8|740.8|741.4|740.4|46
1723490100000|2024-08-12 19:15:00|741.5|740.5|741.9|740.9|741.9|740.9|741.5|740.5|68
1723490400000|2024-08-12 19:20:00|742|741|742.1|741.1|742.3|741.3|741.6|740.6|102
1723490700000|2024-08-12 19:25:00|742.3|741.3|742.3|741.3|742.4|741.4|741.9|740.9|142
1723491000000|2024-08-12 19:30:00|742.1|741.1|742.1|741.1|742.5|741.5|741.9|740.9|44
1723491300000|2024-08-12 19:35:00|742|741|741.6|740.6|742.1|741.1|741.5|740.5|75
1723491600000|2024-08-12 19:40:00|741.4|740.4|741.3|740.3|741.6|740.6|741.1|740.1|29
1723491900000|2024-08-12 19:45:00|741.4|740.4|740.9|739.9|741.4|740.4|740.9|739.9|87
1723492200000|2024-08-12 19:50:00|741|740|741.3|740.3|741.4|740.4|741|740|50
1723492500000|2024-08-12 19:55:00|741.1|740.1|741.3|740.3|741.6|740.6|741.1|740.1|133
1723492800000|2024-08-12 20:00:00|741.4|740.4|741.4|740.4|741.4|740.4|740.9|739.9|51
1723493100000|2024-08-12 20:05:00|741.3|740.3|741.3|740.3|741.4|740.4|741.1|740.1|233
1723493400000|2024-08-12 20:10:00|741.4|740.4|741.1|740.1|741.4|740.4|741|740|16
1723493700000|2024-08-12 20:15:00|741|740|741.3|740.3|741.4|740.4|740.9|739.9|68
1723494000000|2024-08-12 20:20:00|741.4|740.4|741.4|740.4|741.6|740.6|741.1|740.1|947
1723494300000|2024-08-12 20:25:00|741.3|740.3|741.1|740.1|741.4|740.4|741.1|740.1|15
1723494600000|2024-08-12 20:30:00|741.4|740.4|741.4|740.4|741.5|740.5|741.3|740.3|15
1723494900000|2024-08-12 20:35:00|741.3|740.3|741.4|740.4|741.4|740.4|741.1|740.1|13
1723495200000|2024-08-12 20:40:00|741.3|740.3|741.6|740.6|741.9|740.9|741.3|740.3|13
1723495500000|2024-08-12 20:45:00|741.5|740.5|741.3|740.3|741.8|740.8|741.3|740.3|234
1723495800000|2024-08-12 20:50:00|741.4|740.4|741.4|740.4|741.5|740.5|741.3|740.3|29
1723496100000|2024-08-12 20:55:00|741.3|740.3|741.6|740.6|741.6|740.6|741.1|740.1|28
1723496400000|2024-08-12 21:00:00|741.5|740.5|742.3|739.3|742.3|740.5|741|739.1|58
1723497000000|2024-08-12 21:10:00|742.1|739.1|742.3|739.3|742.3|739.3|742.1|739.1|0
1723497300000|2024-08-12 21:15:00|742.4|739.4|742.3|739.3|742.4|739.4|742.3|739.3|0
1723497600000|2024-08-12 21:20:00|742.1|739.1|742.3|739.3|742.3|739.3|742.1|739.1|0
1723497900000|2024-08-12 21:25:00|742.1|739.1|741.9|738.9|742.3|740|740.8|738.9|0
1723498200000|2024-08-12 21:30:00|742|739|742.1|739.1|742.1|739.1|742|739|0
1723498500000|2024-08-12 21:35:00|742.3|739.3|742.3|739.3|742.3|739.3|742.3|739.3|0
1723499100000|2024-08-12 21:45:00|742.1|739.1|742.3|739.3|742.3|740|740.8|739|0
1723499400000|2024-08-12 21:50:00|742.4|739.4|741.5|740.5|742.4|740.8|741.5|739.4|0
1723499700000|2024-08-12 21:55:00|742.6|739.6|742.5|739.5|742.6|740.4|741.3|739.3|0
1723507200000|2024-08-13 00:00:00|741.5|740.5|741.1|740.1|741.8|740.8|740.9|739.9|127
1723507500000|2024-08-13 00:05:00|741.3|740.3|740.9|739.9|741.3|740.3|740.6|739.6|61
1723507800000|2024-08-13 00:10:00|740.8|739.8|740.8|739.8|741.1|740.1|740.3|739.3|39
1723508100000|2024-08-13 00:15:00|740.9|739.9|740.8|739.8|740.9|739.9|740.6|739.6|7
1723508400000|2024-08-13 00:20:00|740.9|739.9|740.4|739.4|740.9|739.9|740.3|739.3|15
1723508700000|2024-08-13 00:25:00|740.5|739.5|740.6|739.6|740.6|739.6|740.4|739.4|3
1723509000000|2024-08-13 00:30:00|740.8|739.8|740.8|739.8|740.8|739.8|740.6|739.6|10
1723509300000|2024-08-13 00:35:00|740.6|739.6|740.5|739.5|740.8|739.8|740.4|739.4|26
1723509600000|2024-08-13 00:40:00|740.4|739.4|740.6|739.6|740.6|739.6|740.4|739.4|5
1723509900000|2024-08-13 00:45:00|740.8|739.8|740.6|739.6|740.9|739.9|740.6|739.6|10
1723510200000|2024-08-13 00:50:00|740.9|739.9|740.9|739.9|741.4|740.4|740.8|739.8|55
1723510500000|2024-08-13 00:55:00|741|740|740.6|739.6|741.5|740.5|740.6|739.6|26
1723510800000|2024-08-13 01:00:00|740.8|739.8|741.5|740.5|741.8|740.8|740.5|739.5|27
1723511100000|2024-08-13 01:05:00|741.8|740.8|742.1|741.1|742.3|741.3|741.6|740.6|53
1723511400000|2024-08-13 01:10:00|742.3|741.3|741.3|740.3|742.3|741.3|740.9|739.9|167
1723511700000|2024-08-13 01:15:00|741.4|740.4|741.9|740.9|742|741|741.4|740.4|63
1723512000000|2024-08-13 01:20:00|742|741|741.9|740.9|742.3|741.3|741.9|740.9|7
1723512300000|2024-08-13 01:25:00|742|741|742.4|741.4|742.4|741.4|741.9|740.9|2
1723512600000|2024-08-13 01:30:00|742.3|741.3|742.3|741.3|742.5|741.5|742.1|741.1|4
1723512900000|2024-08-13 01:35:00|742.1|741.1|741.5|740.5|742.1|741.1|741.5|740.5|0
1723513200000|2024-08-13 01:40:00|741.6|740.6|741.5|740.5|741.6|740.6|741.3|740.3|0
1723513500000|2024-08-13 01:45:00|741.6|740.6|741.5|740.5|741.6|740.6|741.5|740.5|1
1723513800000|2024-08-13 01:50:00|741.6|740.6|740.9|739.9|741.6|740.6|740.9|739.9|17
1723514100000|2024-08-13 01:55:00|740.8|739.8|740.5|739.5|741.1|740.1|740.5|739.5|22
1723514400000|2024-08-13 02:00:00|740.6|739.6|740.8|739.8|740.9|739.9|740.4|739.4|19
1723514700000|2024-08-13 02:05:00|740.9|739.9|741.1|740.1|741.1|740.1|740.8|739.8|3
1723515000000|2024-08-13 02:10:00|741|740|740.8|739.8|741.1|740.1|740.6|739.6|12
1723515300000|2024-08-13 02:15:00|740.6|739.6|740|739|740.6|739.6|740|739|112
1723515600000|2024-08-13 02:20:00|740.1|739.1|740.3|739.3|740.5|739.5|740.1|739.1|11
1723515900000|2024-08-13 02:25:00|740.4|739.4|740.4|739.4|740.4|739.4|740.3|739.3|1
1723516200000|2024-08-13 02:30:00|740.3|739.3|740.8|739.8|740.9|739.9|740.3|739.3|18
1723516500000|2024-08-13 02:35:00|740.6|739.6|740.5|739.5|740.6|739.6|740.4|739.4|14
1723516800000|2024-08-13 02:40:00|740.4|739.4|740.3|739.3|740.6|739.6|740.1|739.1|12
1723517100000|2024-08-13 02:45:00|740.1|739.1|739.3|738.3|740.3|739.3|739.3|738.3|19
1723517400000|2024-08-13 02:50:00|739.4|738.4|739.1|738.1|739.6|738.6|738.9|737.9|65
1723517700000|2024-08-13 02:55:00|739|738|739.6|738.6|739.6|738.6|739|738|34
1723518000000|2024-08-13 03:00:00|739.5|738.5|739.4|738.4|739.8|738.8|739.1|738.1|58
1723518300000|2024-08-13 03:05:00|739.3|738.3|739.1|738.1|739.8|738.8|739.1|738.1|12
1723518600000|2024-08-13 03:10:00|739.3|738.3|739.1|738.1|739.3|738.3|738.9|737.9|9
1723518900000|2024-08-13 03:15:00|739.3|738.3|739|738|739.5|738.5|739|738|8
1723519200000|2024-08-13 03:20:00|739.1|738.1|738.4|737.4|739.1|738.1|738.1|737.1|740
1723519500000|2024-08-13 03:25:00|738.3|737.3|738.4|737.4|738.6|737.6|738.1|737.1|60
1723519800000|2024-08-13 03:30:00|738.6|737.6|738.6|737.6|738.6|737.6|738.1|737.1|39
1723520100000|2024-08-13 03:35:00|738.8|737.8|739.1|738.1|739.4|738.4|738.8|737.8|13
1723520400000|2024-08-13 03:40:00|739.3|738.3|739.3|738.3|739.3|738.3|739.3|738.3|0
1723520700000|2024-08-13 03:45:00|739.4|738.4|739.3|738.3|739.8|738.8|739.1|738.1|31
1723521000000|2024-08-13 03:50:00|739.1|738.1|739.3|738.3|739.5|738.5|738.9|737.9|15
1723521300000|2024-08-13 03:55:00|739.1|738.1|739.3|738.3|739.3|738.3|739.1|738.1|0
1723521600000|2024-08-13 04:00:00|739.1|738.1|739.3|738.3|739.3|738.3|739.1|738.1|3
1723521900000|2024-08-13 04:05:00|739.4|738.4|739.3|738.3|739.4|738.4|739.3|738.3|2
1723522200000|2024-08-13 04:10:00|739.4|738.4|739.5|738.5|739.5|738.5|739.4|738.4|3
1723522500000|2024-08-13 04:15:00|739.6|738.6|739.6|738.6|739.6|738.6|739.6|738.6|2
1723522800000|2024-08-13 04:20:00|740|739|740.3|739.3|740.3|739.3|739.9|738.9|38
1723523100000|2024-08-13 04:25:00|740.5|739.5|740.4|739.4|740.6|739.6|740.4|739.4|28
1723523400000|2024-08-13 04:30:00|740.5|739.5|740.1|739.1|740.9|739.9|740.1|739.1|21
1723523700000|2024-08-13 04:35:00|740.3|739.3|740.4|739.4|740.5|739.5|740.1|739.1|6
1723524000000|2024-08-13 04:40:00|||||||||1
1723524300000|2024-08-13 04:45:00|740.3|739.3|740.1|739.1|740.3|739.3|740.1|739.1|3
1723524600000|2024-08-13 04:50:00|740|739|739.9|738.9|740.1|739.1|739.9|738.9|2
1723524900000|2024-08-13 04:55:00|740|739|740.3|739.3|740.4|739.4|740|739|7
1723525200000|2024-08-13 05:00:00|740.1|739.1|740.1|739.1|740.4|739.4|740.1|739.1|19
1723525500000|2024-08-13 05:05:00|740.3|739.3|740.1|739.1|740.4|739.4|740.1|739.1|1
1723525800000|2024-08-13 05:10:00|740|739|739.6|738.6|740.1|739.1|739.6|738.6|12
1723526100000|2024-08-13 05:15:00|739.8|738.8|739.9|738.9|740.1|739.1|739.8|738.8|7
1723526400000|2024-08-13 05:20:00|739.5|738.5|739.9|738.9|739.9|738.9|739.5|738.5|112
1723526700000|2024-08-13 05:25:00|739.8|738.8|739.4|738.4|739.8|738.8|739.4|738.4|25
1723527000000|2024-08-13 05:30:00|739.5|738.5|739.5|738.5|739.6|738.6|739.4|738.4|19
1723527300000|2024-08-13 05:35:00|739.6|738.6|739.4|738.4|739.6|738.6|739.4|738.4|2
1723527600000|2024-08-13 05:40:00|739.5|738.5|739.4|738.4|739.5|738.5|739.4|738.4|2
1723527900000|2024-08-13 05:45:00|739.3|738.3|739.5|738.5|739.5|738.5|739.1|738.1|18
1723528200000|2024-08-13 05:50:00|739.4|738.4|739.9|738.9|740.1|739.1|739.4|738.4|760
1723528500000|2024-08-13 05:55:00|739.6|738.6|739.6|738.6|739.9|738.9|739.4|738.4|85
1723528800000|2024-08-13 06:00:00|739.5|738.5|739.9|738.9|740|739|739.5|738.5|46
1723529100000|2024-08-13 06:05:00|739.8|738.8|740|739|740.1|739.1|739.6|738.6|9
1723529400000|2024-08-13 06:10:00|739.9|738.9|740.3|739.3|740.4|739.4|739.9|738.9|316
1723529700000|2024-08-13 06:15:00|740.4|739.4|740.4|739.4|740.8|739.8|740.3|739.3|52
1723530000000|2024-08-13 06:20:00|740.3|739.3|740.5|739.5|740.6|739.6|740.3|739.3|69
1723530300000|2024-08-13 06:25:00|740.4|739.4|740.3|739.3|740.8|739.8|740.3|739.3|25
1723530600000|2024-08-13 06:30:00|740.1|739.1|740.9|739.9|740.9|739.9|740.1|739.1|99
1723530900000|2024-08-13 06:35:00|740.8|739.8|741.1|740.1|741.1|740.1|740.6|739.6|12
1723531200000|2024-08-13 06:40:00|741.3|740.3|741.6|740.6|741.9|740.9|741.1|740.1|210
1723531500000|2024-08-13 06:45:00|741.8|740.8|741.9|740.9|741.9|740.9|741.6|740.6|66
1723531800000|2024-08-13 06:50:00|741.8|740.8|742.1|741.1|742.1|741.1|741.6|740.6|141
1723532100000|2024-08-13 06:55:00|742|741|741.6|740.6|742|741|741.4|740.4|166
1723532400000|2024-08-13 07:00:00|741.5|740.5|741.9|740.9|742|741|741.1|740.1|116
1723532700000|2024-08-13 07:05:00|741.6|740.6|741.6|740.6|741.9|740.9|741.6|740.6|174
1723533000000|2024-08-13 07:10:00|741.4|740.4|741.4|740.4|741.6|740.6|741.1|740.1|376
1723533300000|2024-08-13 07:15:00|741.5|740.5|741.6|740.6|741.9|740.9|741.4|740.4|280
1723533600000|2024-08-13 07:20:00|741.8|740.8|741.4|740.4|742.1|741.1|741.4|740.4|329
1723533900000|2024-08-13 07:25:00|741.6|740.6|741.6|740.6|741.9|740.9|741.1|740.1|174
1723534200000|2024-08-13 07:30:00|741.8|740.8|741.9|740.9|742|741|741.5|740.5|240
1723534500000|2024-08-13 07:35:00|742.1|741.1|742.1|741.1|742.4|741.4|741.9|740.9|329
1723534800000|2024-08-13 07:40:00|742|741|740.9|739.9|742|741|740.9|739.9|4317
1723535100000|2024-08-13 07:45:00|741|740|741.9|740.9|741.9|740.9|740.9|739.9|240
1723535400000|2024-08-13 07:50:00|741.6|740.6|741.4|740.4|741.6|740.6|741.4|740.4|303
1723535700000|2024-08-13 07:55:00|741.6|740.6|741.1|740.1|741.6|740.6|741.1|740.1|189
1723536000000|2024-08-13 08:00:00|741.4|740.4|741.6|740.6|741.6|740.6|741.1|740.1|571
1723536300000|2024-08-13 08:05:00|741.5|740.5|742.1|741.1|742.1|741.1|741.4|740.4|766
1723536600000|2024-08-13 08:10:00|741.9|740.9|742.1|741.1|742.6|741.6|741.9|740.9|2533
1723536900000|2024-08-13 08:15:00|742.4|741.4|742.9|741.9|743.4|742.4|742.4|741.4|492
1723537200000|2024-08-13 08:20:00|743|742|743.1|742.1|743.4|742.4|742.9|741.9|239
1723537500000|2024-08-13 08:25:00|743.3|742.3|741.4|740.4|743.4|742.4|741.4|740.4|2441
1723537800000|2024-08-13 08:30:00|741.5|740.5|741.6|740.6|742.1|741.1|741.4|740.4|854
1723538100000|2024-08-13 08:35:00|741.4|740.4|741.6|740.6|742.1|741.1|741.4|740.4|301
1723538400000|2024-08-13 08:40:00|741.8|740.8|742.9|741.9|742.9|741.9|741.6|740.6|343
1723538700000|2024-08-13 08:45:00|743.1|742.1|743.4|742.4|743.5|742.5|742.9|741.9|186
1723539000000|2024-08-13 08:50:00|743.3|742.3|743.4|742.4|743.6|742.6|743.1|742.1|146
1723539300000|2024-08-13 08:55:00|743.3|742.3|741.6|740.6|743.4|742.4|741.5|740.5|643
1723539600000|2024-08-13 09:00:00|741.4|740.4|741.9|740.9|742.1|741.1|741.1|740.1|292
1723539900000|2024-08-13 09:05:00|742.1|741.1|742.6|741.6|742.9|741.9|742.1|741.1|183
1723540200000|2024-08-13 09:10:00|742.4|741.4|742.4|741.4|743.1|742.1|742.4|741.4|207
1723540500000|2024-08-13 09:15:00|742.5|741.5|742.9|741.9|743.1|742.1|742.5|741.5|189
1723540800000|2024-08-13 09:20:00|742.6|741.6|742.1|741.1|742.8|741.8|741.9|740.9|248
1723541100000|2024-08-13 09:25:00|742.4|741.4|742.6|741.6|742.8|741.8|742.3|741.3|548
1723541400000|2024-08-13 09:30:00|742.8|741.8|742.6|741.6|743.1|742.1|742.6|741.6|96
1723541700000|2024-08-13 09:35:00|742.4|741.4|742.6|741.6|742.8|741.8|742.1|741.1|180
1723542000000|2024-08-13 09:40:00|742.9|741.9|743.1|742.1|743.1|742.1|742.6|741.6|147
1723542300000|2024-08-13 09:45:00|743|742|742.9|741.9|743.4|742.4|742.6|741.6|105
1723542600000|2024-08-13 09:50:00|743|742|743.1|742.1|743.1|742.1|742.9|741.9|868
1723542900000|2024-08-13 09:55:00|743|742|742.6|741.6|743.1|742.1|742.6|741.6|133
1723543200000|2024-08-13 10:00:00|742.9|741.9|742.6|741.6|743.1|742.1|742.4|741.4|222
1723543500000|2024-08-13 10:05:00|742.8|741.8|743.1|742.1|743.1|742.1|742.8|741.8|210
1723543800000|2024-08-13 10:10:00|743|742|743.6|742.6|743.8|742.8|742.9|741.9|269
1723544100000|2024-08-13 10:15:00|743.9|742.9|744.1|743.1|744.1|743.1|743.6|742.6|326
1723544400000|2024-08-13 10:20:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|92
1723544700000|2024-08-13 10:25:00|743.9|742.9|743.4|742.4|744.1|743.1|743.4|742.4|203
1723545000000|2024-08-13 10:30:00|743.5|742.5|743.1|742.1|743.6|742.6|743.1|742.1|192
1723545300000|2024-08-13 10:35:00|742.9|741.9|741.6|740.6|742.9|741.9|741.4|740.4|386
1723545600000|2024-08-13 10:40:00|741.9|740.9|742.4|741.4|742.4|741.4|741.9|740.9|132
1723545900000|2024-08-13 10:45:00|742.1|741.1|741.9|740.9|742.3|741.3|741.9|740.9|37
1723546200000|2024-08-13 10:50:00|741.6|740.6|741.6|740.6|742.1|741.1|741.6|740.6|129
1723546500000|2024-08-13 10:55:00|741.4|740.4|740.1|739.1|741.4|740.4|740.1|739.1|1383
1723546800000|2024-08-13 11:00:00|739.9|738.9|740.4|739.4|740.9|739.9|739.1|738.1|1172
1723547100000|2024-08-13 11:05:00|740.5|739.5|740.6|739.6|741.1|740.1|740.4|739.4|406
1723547400000|2024-08-13 11:10:00|740.9|739.9|741.6|740.6|742.1|741.1|740.9|739.9|351
1723547700000|2024-08-13 11:15:00|741.9|740.9|741.4|740.4|741.9|740.9|741.4|740.4|125
1723548000000|2024-08-13 11:20:00|741.6|740.6|742.6|741.6|742.9|741.9|741.6|740.6|185
1723548300000|2024-08-13 11:25:00|742.4|741.4|742.6|741.6|742.6|741.6|742.3|741.3|233
1723548600000|2024-08-13 11:30:00|742.5|741.5|742.4|741.4|743.4|742.4|742.4|741.4|324
1723548900000|2024-08-13 11:35:00|742.5|741.5|741.9|740.9|742.9|741.9|741.9|740.9|203
1723549200000|2024-08-13 11:40:00|741.8|740.8|741.6|740.6|742|741|741.4|740.4|441
1723549500000|2024-08-13 11:45:00|741.5|740.5|741.6|740.6|741.6|740.6|740.9|739.9|231
1723549800000|2024-08-13 11:50:00|741.5|740.5|741.4|740.4|741.6|740.6|741|740|206
1723550100000|2024-08-13 11:55:00|741.3|740.3|740.9|739.9|741.4|740.4|740.6|739.6|84
1723550400000|2024-08-13 12:00:00|740.6|739.6|740.1|739.1|740.6|739.6|739.6|738.6|282
1723550700000|2024-08-13 12:05:00|739.9|738.9|740.6|739.6|740.9|739.9|739.9|738.9|379
1723551000000|2024-08-13 12:10:00|740.9|739.9|741.4|740.4|741.4|740.4|740.9|739.9|188
1723551300000|2024-08-13 12:15:00|741.5|740.5|741.4|740.4|742.1|741.1|741.1|740.1|199
1723551600000|2024-08-13 12:20:00|741.6|740.6|741.4|740.4|741.6|740.6|741.1|740.1|248
1723551900000|2024-08-13 12:25:00|741.6|740.6|742.4|741.4|742.4|741.4|741.6|740.6|313
1723552200000|2024-08-13 12:30:00|742.5|741.5|742.4|741.4|742.9|741.9|742.1|741.1|192
1723552500000|2024-08-13 12:35:00|742.6|741.6|741.9|740.9|742.6|741.6|741.9|740.9|142
1723552800000|2024-08-13 12:40:00|742|741|742.1|741.1|742.1|741.1|741.4|740.4|69
1723553100000|2024-08-13 12:45:00|742|741|742.6|741.6|742.9|741.9|742|741|196
1723553400000|2024-08-13 12:50:00|742.4|741.4|742.4|741.4|742.6|741.6|742.3|741.3|253
1723553700000|2024-08-13 12:55:00|742.1|741.1|742|741|742.6|741.6|741.6|740.6|197
1723554000000|2024-08-13 13:00:00|742.1|741.1|741.1|740.1|742.4|741.4|741|740|332
1723554300000|2024-08-13 13:05:00|741.3|740.3|740.8|739.8|742|741|740.6|739.6|333
1723554600000|2024-08-13 13:10:00|740.6|739.6|740.6|739.6|741.4|740.4|740|739|580
1723554900000|2024-08-13 13:15:00|740.5|739.5|739.6|738.6|741.6|740.6|739.6|738.6|643
1723555200000|2024-08-13 13:20:00|739.4|738.4|739.4|738.4|739.9|738.9|738.1|737.1|810
1723555500000|2024-08-13 13:25:00|739.1|738.1|740.1|739.1|740.9|739.9|738.6|737.6|475
1723555800000|2024-08-13 13:30:00|740.3|739.3|739.9|738.9|741.1|740.1|739.9|738.9|792
1723556100000|2024-08-13 13:35:00|739.8|738.8|739.9|738.9|740.6|739.6|739.1|738.1|298
1723556400000|2024-08-13 13:40:00|740|739|739.9|738.9|740.9|739.9|739.4|738.4|588
1723556700000|2024-08-13 13:45:00|740|739|739.9|738.9|740.6|739.6|739.6|738.6|843
1723557000000|2024-08-13 13:50:00|739.8|738.8|739.1|738.1|740.4|739.4|739.1|738.1|327
1723557300000|2024-08-13 13:55:00|738.9|737.9|741.4|740.4|741.4|740.4|738.9|737.9|5639
1723557600000|2024-08-13 14:00:00|741.6|740.6|738.9|737.9|742.1|741.1|738.9|737.9|1307
1723557900000|2024-08-13 14:05:00|739|738|737.6|736.6|739.1|738.1|737.6|736.6|492
1723558200000|2024-08-13 14:10:00|737.4|736.4|738.5|737.5|738.5|737.5|736.1|735.1|1206
1723558500000|2024-08-13 14:15:00|738.4|737.4|739.4|738.4|739.9|738.9|738.1|737.1|698
1723558800000|2024-08-13 14:20:00|739.3|738.3|737.6|736.6|739.4|738.4|737.4|736.4|364
1723559100000|2024-08-13 14:25:00|737.5|736.5|738.1|737.1|738.5|737.5|737.3|736.3|251
1723559400000|2024-08-13 14:30:00|738|737|736.9|735.9|738.1|737.1|736.9|735.9|446
1723559700000|2024-08-13 14:35:00|737.1|736.1|737.9|736.9|738.4|737.4|736.6|735.6|1137
1723560000000|2024-08-13 14:40:00|738.1|737.1|739.9|738.9|739.9|738.9|737.9|736.9|674
1723560300000|2024-08-13 14:45:00|739.6|738.6|738.9|737.9|739.9|738.9|738.4|737.4|565
1723560600000|2024-08-13 14:50:00|738.6|737.6|738.9|737.9|739.6|738.6|738.4|737.4|479
1723560900000|2024-08-13 14:55:00|739.1|738.1|737.9|736.9|739.1|738.1|737.4|736.4|439
1723561200000|2024-08-13 15:00:00|738.1|737.1|736.6|735.6|738.1|737.1|736.1|735.1|1356
1723561500000|2024-08-13 15:05:00|736.8|735.8|735.1|734.1|736.8|735.8|735.1|734.1|622
1723561800000|2024-08-13 15:10:00|735.4|734.4|735.1|734.1|735.5|734.5|734.1|733.1|625
1723562100000|2024-08-13 15:15:00|735|734|734.9|733.9|735.4|734.4|734.6|733.6|782
1723562400000|2024-08-13 15:20:00|735.1|734.1|735.4|734.4|736.1|735.1|735.1|734.1|995
1723562700000|2024-08-13 15:25:00|735.1|734.1|733.9|732.9|735.4|734.4|733.8|732.8|2616
1723563000000|2024-08-13 15:30:00|734.1|733.1|735.9|734.9|736.1|735.1|733.9|732.9|1210
1723563300000|2024-08-13 15:35:00|736|735|735.1|734.1|736.1|735.1|734.5|733.5|1452
1723563600000|2024-08-13 15:40:00|735.4|734.4|735.6|734.6|735.9|734.9|735.1|734.1|452
1723563900000|2024-08-13 15:45:00|735.5|734.5|735.4|734.4|735.9|734.9|735.1|734.1|196
1723564200000|2024-08-13 15:50:00|735.6|734.6|735.6|734.6|735.6|734.6|735|734|300
1723564500000|2024-08-13 15:55:00|735.5|734.5|735.4|734.4|735.6|734.6|734.8|733.8|204
1723564800000|2024-08-13 16:00:00|735.3|734.3|734.4|733.4|735.3|734.3|734.1|733.1|1605
1723565100000|2024-08-13 16:05:00|734.1|733.1|733.9|732.9|734.4|733.4|733.8|732.8|239
1723565400000|2024-08-13 16:10:00|734|733|734.3|733.3|734.4|733.4|733.9|732.9|166
1723565700000|2024-08-13 16:15:00|734.4|733.4|735.1|734.1|735.3|734.3|734.3|733.3|328
1723566000000|2024-08-13 16:20:00|735.4|734.4|735.9|734.9|735.9|734.9|734.9|733.9|264
1723566300000|2024-08-13 16:25:00|735.6|734.6|734.9|733.9|735.6|734.6|734.9|733.9|290
1723566600000|2024-08-13 16:30:00|735|734|735.5|734.5|735.8|734.8|735|734|158
1723566900000|2024-08-13 16:35:00|735.6|734.6|735.9|734.9|736.1|735.1|735.6|734.6|187
1723567200000|2024-08-13 16:40:00|735.8|734.8|736.9|735.9|736.9|735.9|735.6|734.6|86
1723567500000|2024-08-13 16:45:00|736.8|735.8|736.4|735.4|736.9|735.9|736.1|735.1|203
1723567800000|2024-08-13 16:50:00|736.6|735.6|736.9|735.9|737.1|736.1|736.4|735.4|211
1723568100000|2024-08-13 16:55:00|737|736|737.1|736.1|737.1|736.1|736.6|735.6|179
1723568400000|2024-08-13 17:00:00|737.3|736.3|737.1|736.1|737.4|736.4|736.8|735.8|102
1723568700000|2024-08-13 17:05:00|737.4|736.4|735.9|734.9|737.4|736.4|735.9|734.9|174
1723569000000|2024-08-13 17:10:00|735.8|734.8|735.8|734.8|736.1|735.1|735.5|734.5|76
1723569300000|2024-08-13 17:15:00|735.9|734.9|735.6|734.6|736.1|735.1|735.4|734.4|259
1723569600000|2024-08-13 17:20:00|735.9|734.9|736.4|735.4|736.4|735.4|735.6|734.6|63
1723569900000|2024-08-13 17:25:00|736.6|735.6|735.9|734.9|736.6|735.6|735.6|734.6|64
1723570200000|2024-08-13 17:30:00|736.1|735.1|735.9|734.9|736.1|735.1|735.4|734.4|247
1723570500000|2024-08-13 17:35:00|735.8|734.8|736.4|735.4|736.6|735.6|735.8|734.8|55
1723570800000|2024-08-13 17:40:00|736.6|735.6|736.6|735.6|736.6|735.6|736.3|735.3|67
1723571100000|2024-08-13 17:45:00|736.9|735.9|736.1|735.1|736.9|735.9|736.1|735.1|127
1723571400000|2024-08-13 17:50:00|736.4|735.4|736.1|735.1|736.4|735.4|736|735|77
1723571700000|2024-08-13 17:55:00|736.3|735.3|735.8|734.8|736.4|735.4|735.6|734.6|255
1723572000000|2024-08-13 18:00:00|735.6|734.6|734.1|733.1|735.9|734.9|734.1|733.1|201
1723572300000|2024-08-13 18:05:00|734|733|734.9|733.9|734.9|733.9|733.6|732.6|791
1723572600000|2024-08-13 18:10:00|735.1|734.1|735|734|735.4|734.4|734.9|733.9|190
1723572900000|2024-08-13 18:15:00|734.9|733.9|734.6|733.6|735.1|734.1|734.3|733.3|168
1723573200000|2024-08-13 18:20:00|734.9|733.9|735|734|735.4|734.4|734.6|733.6|215
1723573500000|2024-08-13 18:25:00|735.1|734.1|734.6|733.6|735.4|734.4|734|733|576
1723573800000|2024-08-13 18:30:00|734.8|733.8|734.6|733.6|734.8|733.8|734.4|733.4|144
1723574100000|2024-08-13 18:35:00|734.8|733.8|735.6|734.6|735.6|734.6|734.8|733.8|351
1723574400000|2024-08-13 18:40:00|735.5|734.5|735.4|734.4|735.5|734.5|735.1|734.1|13
1723574700000|2024-08-13 18:45:00|735.5|734.5|735.4|734.4|735.6|734.6|735.4|734.4|51
1723575000000|2024-08-13 18:50:00|735.5|734.5|735.4|734.4|735.6|734.6|735.1|734.1|26
1723575300000|2024-08-13 18:55:00|735.1|734.1|735.1|734.1|735.4|734.4|734.9|733.9|132
1723575600000|2024-08-13 19:00:00|734.9|733.9|734.9|733.9|735.1|734.1|734.9|733.9|17
1723575900000|2024-08-13 19:05:00|735|734|734.9|733.9|735.1|734.1|734.9|733.9|19
1723576200000|2024-08-13 19:10:00|734.8|733.8|734.6|733.6|734.9|733.9|734.6|733.6|24
1723576500000|2024-08-13 19:15:00|734.5|733.5|734.4|733.4|734.6|733.6|734.4|733.4|41
1723576800000|2024-08-13 19:20:00|734.3|733.3|734.3|733.3|734.4|733.4|734.1|733.1|65
1723577100000|2024-08-13 19:25:00|734.4|733.4|734.4|733.4|734.4|733.4|734.3|733.3|22
1723577400000|2024-08-13 19:30:00|734.5|733.5|734.4|733.4|734.9|733.9|734.4|733.4|92
1723577700000|2024-08-13 19:35:00|734.3|733.3|734.6|733.6|734.6|733.6|734.1|733.1|99
1723578000000|2024-08-13 19:40:00|734.5|733.5|734.9|733.9|735|734|734.5|733.5|294
1723578300000|2024-08-13 19:45:00|735|734|735.1|734.1|735.1|734.1|735|734|110
1723578600000|2024-08-13 19:50:00|735.4|734.4|735.1|734.1|735.4|734.4|735|734|49
1723578900000|2024-08-13 19:55:00|735.4|734.4|735.4|734.4|735.4|734.4|735.1|734.1|17
1723579200000|2024-08-13 20:00:00|735.3|734.3|735.3|734.3|735.4|734.4|735.1|734.1|13
1723579500000|2024-08-13 20:05:00|735.1|734.1|735.4|734.4|735.4|734.4|735.1|734.1|7
1723579800000|2024-08-13 20:10:00|||||||||9
1723580100000|2024-08-13 20:15:00|735.5|734.5|735.5|734.5|735.6|734.6|735.4|734.4|32
1723580400000|2024-08-13 20:20:00|735.4|734.4|735.4|734.4|735.4|734.4|735.4|734.4|19
1723580700000|2024-08-13 20:25:00|735.3|734.3|735.4|734.4|735.4|734.4|735.1|734.1|33
1723581000000|2024-08-13 20:30:00|735.1|734.1|736.3|735.3|736.4|735.4|734.9|733.9|165
1723581300000|2024-08-13 20:35:00|736.1|735.1|736.1|735.1|736.5|735.5|736|735|10
1723581600000|2024-08-13 20:40:00|736|735|735.6|734.6|736.3|735.3|735.6|734.6|29
1723581900000|2024-08-13 20:45:00|735.8|734.8|735.6|734.6|735.8|734.8|735.5|734.5|8
1723582200000|2024-08-13 20:50:00|735.8|734.8|736|735|736|735|735.8|734.8|16
1723582500000|2024-08-13 20:55:00|736.1|735.1|736.6|735.6|736.6|735.6|736|735|47
1723582800000|2024-08-13 21:00:00|736.5|735.5|736.4|735.4|736.6|735.6|736.4|735.4|11
1723583100000|2024-08-13 21:05:00|736.6|735.6|736.8|735.8|736.8|735.8|736.6|735.6|2
1723583400000|2024-08-13 21:10:00|737.6|734.6|737.6|734.6|737.6|734.6|737.6|734.6|0
1723583700000|2024-08-13 21:15:00|737.5|734.5|737.5|734.5|737.5|734.5|737.5|734.5|0
1723584000000|2024-08-13 21:20:00|737.6|734.6|737.5|734.5|737.6|734.6|737.5|734.5|0
1723584900000|2024-08-13 21:35:00|736.9|735.9|737.5|734.5|737.5|735.9|736.9|734.5|2
1723585800000|2024-08-13 21:50:00|737.6|734.6|737.5|734.5|737.6|734.6|737.4|734.4|0
1723586100000|2024-08-13 21:55:00|737.4|734.4|737.5|734.5|737.5|734.5|737.4|734.4|0
1723593600000|2024-08-14 00:00:00|736.3|735.3|736.1|735.1|736.6|735.6|736.1|735.1|45
1723593900000|2024-08-14 00:05:00|736|735|736.6|735.6|736.6|735.6|736|735|6
1723594200000|2024-08-14 00:10:00|736.5|735.5|737|736|737.1|736.1|736.3|735.3|14
1723594500000|2024-08-14 00:15:00|736.9|735.9|737.3|736.3|737.3|736.3|736.9|735.9|0
1723594800000|2024-08-14 00:20:00|737.1|736.1|737.3|736.3|737.4|736.4|737.1|736.1|3
1723595100000|2024-08-14 00:25:00|737.4|736.4|737.1|736.1|737.5|736.5|737.1|736.1|2
1723595400000|2024-08-14 00:30:00|737.3|736.3|737.3|736.3|737.4|736.4|737.1|736.1|1
1723595700000|2024-08-14 00:35:00|737.4|736.4|737.8|736.8|737.8|736.8|737.4|736.4|15
1723596000000|2024-08-14 00:40:00|737.6|736.6|737.6|736.6|737.9|736.9|737.6|736.6|1
1723596300000|2024-08-14 00:45:00|737.4|736.4|737.4|736.4|737.5|736.5|737.4|736.4|5
1723596600000|2024-08-14 00:50:00|737.6|736.6|737.6|736.6|737.9|736.9|737.6|736.6|6
1723596900000|2024-08-14 00:55:00|737.8|736.8|737.8|736.8|737.9|736.9|737.6|736.6|2
1723597200000|2024-08-14 01:00:00|737.6|736.6|738|737|738.4|737.4|737.6|736.6|14
1723597500000|2024-08-14 01:05:00|738.1|737.1|738|737|738.1|737.1|737.8|736.8|6
1723597800000|2024-08-14 01:10:00|738.1|737.1|737.4|736.4|738.1|737.1|737.4|736.4|4
1723598100000|2024-08-14 01:15:00|737.5|736.5|738.1|737.1|738.1|737.1|737.4|736.4|9
1723598400000|2024-08-14 01:20:00|738.3|737.3|738.1|737.1|738.8|737.8|738.1|737.1|0
1723598700000|2024-08-14 01:25:00|738.3|737.3|738.4|737.4|738.6|737.6|738.3|737.3|4
1723599000000|2024-08-14 01:30:00|738.5|737.5|738.4|737.4|738.8|737.8|738.4|737.4|4
1723599300000|2024-08-14 01:35:00|738.5|737.5|738.5|737.5|738.5|737.5|738.1|737.1|4
1723599600000|2024-08-14 01:40:00|738.4|737.4|739.1|738.1|739.3|738.3|738.4|737.4|2
1723599900000|2024-08-14 01:45:00|739.3|738.3|740.1|739.1|740.1|739.1|739.3|738.3|338
1723600200000|2024-08-14 01:50:00|740|739|739.5|738.5|740.1|739.1|739.3|738.3|10
1723600500000|2024-08-14 01:55:00|739.4|738.4|739.9|738.9|739.9|738.9|739.3|738.3|6
1723600800000|2024-08-14 02:00:00|739.6|738.6|737.8|736.8|739.6|738.6|737.8|736.8|27
1723601100000|2024-08-14 02:05:00|737.9|736.9|738.1|737.1|738.5|737.5|737.9|736.9|6
1723601400000|2024-08-14 02:10:00|738.3|737.3|737.1|736.1|738.3|737.3|736.6|735.6|10
1723601700000|2024-08-14 02:15:00|737|736|737.3|736.3|737.6|736.6|737|736|5
1723602000000|2024-08-14 02:20:00|737.4|736.4|736.9|735.9|737.4|736.4|736.9|735.9|61
1723602300000|2024-08-14 02:25:00|||||||||66
1723602600000|2024-08-14 02:30:00|736.8|735.8|736.4|735.4|736.8|735.8|736.1|735.1|43
1723602900000|2024-08-14 02:35:00|736.6|735.6|737.3|736.3|737.9|736.9|736.6|735.6|47
1723603200000|2024-08-14 02:40:00|737.1|736.1|737.4|736.4|737.5|736.5|737|736|1
1723603500000|2024-08-14 02:45:00|737.5|736.5|737.6|736.6|737.6|736.6|737.1|736.1|10
1723603800000|2024-08-14 02:50:00|737.5|736.5|737.4|736.4|737.6|736.6|736.9|735.9|5
1723604100000|2024-08-14 02:55:00|737.3|736.3|737.4|736.4|738.1|737.1|737.3|736.3|10
1723604400000|2024-08-14 03:00:00|737.3|736.3|736.5|735.5|737.4|736.4|736.5|735.5|13
1723604700000|2024-08-14 03:05:00|736.6|735.6|736.1|735.1|736.8|735.8|736.1|735.1|13
1723605000000|2024-08-14 03:10:00|736.3|735.3|736.5|735.5|736.6|735.6|736.3|735.3|4
1723605300000|2024-08-14 03:15:00|736.6|735.6|736.8|735.8|736.9|735.9|736.6|735.6|4
1723605600000|2024-08-14 03:20:00|736.9|735.9|736.6|735.6|736.9|735.9|736.5|735.5|4
1723605900000|2024-08-14 03:25:00|736.8|735.8|736.8|735.8|737|736|736.6|735.6|2
1723606200000|2024-08-14 03:30:00|736.9|735.9|736.9|735.9|737.1|736.1|736.8|735.8|3
1723606500000|2024-08-14 03:35:00|737|736|737.4|736.4|737.4|736.4|736.9|735.9|317
1723606800000|2024-08-14 03:40:00|737.3|736.3|737.6|736.6|737.6|736.6|737.1|736.1|30
1723607100000|2024-08-14 03:45:00|737.8|736.8|737.8|736.8|738.1|737.1|737.6|736.6|3
1723607400000|2024-08-14 03:50:00|737.9|736.9|737.9|736.9|738.1|737.1|737.9|736.9|5
1723607700000|2024-08-14 03:55:00|738.1|737.1|738.1|737.1|738.4|737.4|737.9|736.9|5
1723608000000|2024-08-14 04:00:00|738.3|737.3|738.3|737.3|738.5|737.5|738.3|737.3|4
1723608300000|2024-08-14 04:05:00|738.1|737.1|738.3|737.3|738.4|737.4|738|737|11
1723608600000|2024-08-14 04:10:00|738.4|737.4|738.1|737.1|738.4|737.4|738.1|737.1|1
1723608900000|2024-08-14 04:15:00|738|737|738.4|737.4|738.4|737.4|738|737|4
1723609200000|2024-08-14 04:20:00|738.3|737.3|738.1|737.1|738.4|737.4|738.1|737.1|3
1723609500000|2024-08-14 04:25:00|737.9|736.9|737.9|736.9|738|737|737.8|736.8|17
1723609800000|2024-08-14 04:30:00|737.8|736.8|737|736|737.8|736.8|736.6|735.6|33
1723610100000|2024-08-14 04:35:00|737.1|736.1|737.6|736.6|737.6|736.6|737.1|736.1|0
1723610400000|2024-08-14 04:40:00|737.8|736.8|737.8|736.8|737.9|736.9|737.6|736.6|0
1723610700000|2024-08-14 04:45:00|737.9|736.9|737.9|736.9|738|737|737.9|736.9|0
1723611000000|2024-08-14 04:50:00|737.8|736.8|737.5|736.5|737.9|736.9|737.5|736.5|3
1723611300000|2024-08-14 04:55:00|737.6|736.6|737.6|736.6|737.8|736.8|737.6|736.6|1
1723611600000|2024-08-14 05:00:00|737.5|736.5|737.5|736.5|737.6|736.6|737.4|736.4|6
1723611900000|2024-08-14 05:05:00|737.6|736.6|737.6|736.6|737.9|736.9|737.5|736.5|3
1723612200000|2024-08-14 05:10:00|||||||||6
1723612500000|2024-08-14 05:15:00|||||||||1
1723613100000|2024-08-14 05:25:00|737.8|736.8|737.6|736.6|737.9|736.9|737.5|736.5|8
1723613400000|2024-08-14 05:30:00|737.8|736.8|737.9|736.9|738|737|737.4|736.4|28
1723613700000|2024-08-14 05:35:00|738|737|738.3|737.3|738.6|737.6|738|737|28
1723614000000|2024-08-14 05:40:00|738.4|737.4|738.1|737.1|738.5|737.5|738.1|737.1|5
1723614300000|2024-08-14 05:45:00|738.3|737.3|738|737|738.4|737.4|737.9|736.9|36
1723614600000|2024-08-14 05:50:00|737.9|736.9|738.1|737.1|738.4|737.4|737.9|736.9|5
1723614900000|2024-08-14 05:55:00|737.9|736.9|737.8|736.8|737.9|736.9|737.6|736.6|26
1723615200000|2024-08-14 06:00:00|737.9|736.9|737.9|736.9|738.4|737.4|737.6|736.6|99
1723615500000|2024-08-14 06:05:00|737.8|736.8|737.1|736.1|737.9|736.9|737.1|736.1|7
1723615800000|2024-08-14 06:10:00|737.3|736.3|738.1|737.1|738.1|737.1|737.1|736.1|99
1723616100000|2024-08-14 06:15:00|737.9|736.9|737.4|736.4|738.1|737.1|737.4|736.4|62
1723616400000|2024-08-14 06:20:00|737.5|736.5|737.5|736.5|737.6|736.6|737.4|736.4|36
1723616700000|2024-08-14 06:25:00|737.6|736.6|737.4|736.4|737.6|736.6|737.1|736.1|34
1723617000000|2024-08-14 06:30:00|737.3|736.3|737.3|736.3|737.4|736.4|736.9|735.9|71
1723617300000|2024-08-14 06:35:00|737.4|736.4|737.1|736.1|737.6|736.6|736.9|735.9|93
1723617600000|2024-08-14 06:40:00|737|736|736.9|735.9|737.4|736.4|736.9|735.9|63
1723617900000|2024-08-14 06:45:00|737|736|736.6|735.6|737.1|736.1|736.6|735.6|27
1723618200000|2024-08-14 06:50:00|736.8|735.8|737.6|736.6|737.6|736.6|736.6|735.6|155
1723618500000|2024-08-14 06:55:00|737.5|736.5|737.1|736.1|737.6|736.6|737.1|736.1|87
1723618800000|2024-08-14 07:00:00|736.9|735.9|737.4|736.4|737.4|736.4|736.6|735.6|134
1723619100000|2024-08-14 07:05:00|737.3|736.3|737.4|736.4|737.9|736.9|737.1|736.1|176
1723619400000|2024-08-14 07:10:00|737.1|736.1|737.6|736.6|737.6|736.6|737.1|736.1|297
1723619700000|2024-08-14 07:15:00|737.4|736.4|737.4|736.4|737.6|736.6|737.1|736.1|443
1723620000000|2024-08-14 07:20:00|737.5|736.5|737.4|736.4|737.9|736.9|737.4|736.4|222
1723620300000|2024-08-14 07:25:00|737.3|736.3|737.1|736.1|737.6|736.6|736.9|735.9|161
1723620600000|2024-08-14 07:30:00|737.3|736.3|736.9|735.9|737.3|736.3|736.6|735.6|227
1723620900000|2024-08-14 07:35:00|737|736|738.4|737.4|738.4|737.4|736.9|735.9|815
1723621200000|2024-08-14 07:40:00|738.6|737.6|739.6|738.6|739.6|738.6|738.6|737.6|439
1723621500000|2024-08-14 07:45:00|739.9|738.9|740.3|739.3|740.4|739.4|739.4|738.4|294
1723621800000|2024-08-14 07:50:00|740.1|739.1|738.9|737.9|740.1|739.1|738.9|737.9|218
1723622100000|2024-08-14 07:55:00|739|738|738.1|737.1|739|738|738.1|737.1|566
1723622400000|2024-08-14 08:00:00|737.9|736.9|737.9|736.9|738.9|737.9|737.6|736.6|882
1723622700000|2024-08-14 08:05:00|737.6|736.6|737.6|736.6|738.4|737.4|737.5|736.5|312
1723623000000|2024-08-14 08:10:00|737.9|736.9|737.4|736.4|737.9|736.9|737.1|736.1|307
1723623300000|2024-08-14 08:15:00|737.6|736.6|736.6|735.6|737.6|736.6|736.6|735.6|518
1723623600000|2024-08-14 08:20:00|736.9|735.9|736.6|735.6|736.9|735.9|736.4|735.4|537
1723623900000|2024-08-14 08:25:00|736.4|735.4|736.9|735.9|736.9|735.9|736.1|735.1|1161
1723624200000|2024-08-14 08:30:00|736.8|735.8|737.4|736.4|737.4|736.4|736.4|735.4|909
1723624500000|2024-08-14 08:35:00|737.6|736.6|737.6|736.6|738.1|737.1|737.4|736.4|188
1723624800000|2024-08-14 08:40:00|737.9|736.9|738.1|737.1|738.5|737.5|737.6|736.6|234
1723625100000|2024-08-14 08:45:00|738.3|737.3|738.4|737.4|738.6|737.6|737.6|736.6|323
1723625400000|2024-08-14 08:50:00|738.6|737.6|738.4|737.4|738.8|737.8|738.3|737.3|146
1723625700000|2024-08-14 08:55:00|738.5|737.5|738.6|737.6|738.9|737.9|738.4|737.4|168
1723626000000|2024-08-14 09:00:00|738.9|737.9|738.6|737.6|739.6|738.6|738.6|737.6|290
1723626300000|2024-08-14 09:05:00|738.8|737.8|739.5|738.5|739.6|738.6|738.6|737.6|176
1723626600000|2024-08-14 09:10:00|739.4|738.4|739.1|738.1|739.4|738.4|738.9|737.9|319
1723626900000|2024-08-14 09:15:00|738.9|737.9|738.9|737.9|739.1|738.1|738.4|737.4|125
1723627200000|2024-08-14 09:20:00|739|738|738.9|737.9|739.1|738.1|738.4|737.4|114
1723627500000|2024-08-14 09:25:00|738.6|737.6|738.9|737.9|739.1|738.1|738.6|737.6|160
1723627800000|2024-08-14 09:30:00|739.1|738.1|738.4|737.4|739.6|738.6|738.4|737.4|448
1723628100000|2024-08-14 09:35:00|738.6|737.6|738.9|737.9|738.9|737.9|738.1|737.1|252
1723628400000|2024-08-14 09:40:00|738.6|737.6|737.4|736.4|738.9|737.9|737.4|736.4|201
1723628700000|2024-08-14 09:45:00|737.6|736.6|737.3|736.3|737.6|736.6|736.9|735.9|153
1723629000000|2024-08-14 09:50:00|737.1|736.1|737.4|736.4|737.5|736.5|736.9|735.9|126
1723629300000|2024-08-14 09:55:00|737.3|736.3|737.4|736.4|737.6|736.6|737.1|736.1|102
1723629600000|2024-08-14 10:00:00|737.5|736.5|737.8|736.8|738.1|737.1|737.4|736.4|168
1723629900000|2024-08-14 10:05:00|737.6|736.6|737.6|736.6|737.9|736.9|737.4|736.4|95
1723630200000|2024-08-14 10:10:00|737.5|736.5|736.1|735.1|737.5|736.5|735.9|734.9|113
1723630500000|2024-08-14 10:15:00|736.4|735.4|736.1|735.1|736.6|735.6|736.1|735.1|59
1723630800000|2024-08-14 10:20:00|735.9|734.9|735.4|734.4|736.1|735.1|735.4|734.4|171
1723631100000|2024-08-14 10:25:00|735.3|734.3|735.1|734.1|735.4|734.4|734.9|733.9|128
1723631400000|2024-08-14 10:30:00|735.3|734.3|734.1|733.1|735.4|734.4|734.1|733.1|414
1723631700000|2024-08-14 10:35:00|734.3|733.3|731.9|730.9|734.3|733.3|731.9|730.9|1934
1723632000000|2024-08-14 10:40:00|732.1|731.1|732.1|731.1|732.9|731.9|731.9|730.9|115
1723632300000|2024-08-14 10:45:00|732.4|731.4|732.6|731.6|732.9|731.9|732.4|731.4|219
1723632600000|2024-08-14 10:50:00|732.9|731.9|732.9|731.9|733.1|732.1|732.6|731.6|146
1723632900000|2024-08-14 10:55:00|733.1|732.1|733.4|732.4|733.6|732.6|733.1|732.1|82
1723633200000|2024-08-14 11:00:00|733.1|732.1|732.4|731.4|733.4|732.4|732.4|731.4|198
1723633500000|2024-08-14 11:05:00|732.3|731.3|732.6|731.6|732.8|731.8|732.1|731.1|301
1723633800000|2024-08-14 11:10:00|732.5|731.5|732.4|731.4|732.6|731.6|731.9|730.9|159
1723634100000|2024-08-14 11:15:00|732.5|731.5|732.6|731.6|732.9|731.9|732.4|731.4|156
1723634400000|2024-08-14 11:20:00|732.8|731.8|733.1|732.1|733.1|732.1|732.6|731.6|68
1723634700000|2024-08-14 11:25:00|733|732|733.1|732.1|733.1|732.1|732.6|731.6|129
1723635000000|2024-08-14 11:30:00|732.9|731.9|733.4|732.4|733.9|732.9|732.9|731.9|147
1723635300000|2024-08-14 11:35:00|733.9|732.9|734.3|733.3|734.5|733.5|733.8|732.8|402
1723635600000|2024-08-14 11:40:00|734.1|733.1|734.5|733.5|734.6|733.6|734.1|733.1|129
1723635900000|2024-08-14 11:45:00|734.4|733.4|734.1|733.1|734.4|733.4|734.1|733.1|66
1723636200000|2024-08-14 11:50:00|734.4|733.4|734.9|733.9|735|734|734.4|733.4|151
1723636500000|2024-08-14 11:55:00|735|734|734.6|733.6|735.1|734.1|734.6|733.6|338
1723636800000|2024-08-14 12:00:00|734.8|733.8|734.4|733.4|735.4|734.4|734.1|733.1|183
1723637100000|2024-08-14 12:05:00|734.6|733.6|734.6|733.6|734.6|733.6|734|733|147
1723637400000|2024-08-14 12:10:00|734.9|733.9|734.1|733.1|734.9|733.9|734.1|733.1|179
1723637700000|2024-08-14 12:15:00|734.4|733.4|734.6|733.6|735.1|734.1|734.4|733.4|156
1723638000000|2024-08-14 12:20:00|734.4|733.4|735.1|734.1|735.3|734.3|734.4|733.4|228
1723638300000|2024-08-14 12:25:00|735|734|735|734|735.4|734.4|734.9|733.9|91
1723638600000|2024-08-14 12:30:00|735.1|734.1|734.6|733.6|735.4|734.4|734.1|733.1|172
1723638900000|2024-08-14 12:35:00|734.4|733.4|735.4|734.4|735.4|734.4|734.4|733.4|184
1723639200000|2024-08-14 12:40:00|735.3|734.3|735.6|734.6|735.9|734.9|734.4|733.4|216
1723639500000|2024-08-14 12:45:00|735.8|734.8|735.6|734.6|736.4|735.4|735.6|734.6|115
1723639800000|2024-08-14 12:50:00|735.9|734.9|735.4|734.4|735.9|734.9|734.9|733.9|300
1723640100000|2024-08-14 12:55:00|735.6|734.6|735.4|734.4|736.1|735.1|735.3|734.3|183
1723640400000|2024-08-14 13:00:00|735.5|734.5|736|735|736.1|735.1|734.9|733.9|316
1723640700000|2024-08-14 13:05:00|736.1|735.1|736|735|736.6|735.6|735.6|734.6|271
1723641000000|2024-08-14 13:10:00|736.1|735.1|735.9|734.9|736.3|735.3|735.1|734.1|481
1723641300000|2024-08-14 13:15:00|736.1|735.1|735.4|734.4|736.4|735.4|735.4|734.4|227
1723641600000|2024-08-14 13:20:00|735.1|734.1|733.4|732.4|735.6|734.6|733.1|732.1|444
1723641900000|2024-08-14 13:25:00|733.3|732.3|733.3|732.3|734.4|733.4|733.1|732.1|460
1723642200000|2024-08-14 13:30:00|733.4|732.4|733|732|733.6|732.6|732.1|731.1|666
1723642500000|2024-08-14 13:35:00|732.9|731.9|734.1|733.1|734.1|733.1|732.9|731.9|412
1723642800000|2024-08-14 13:40:00|733.9|732.9|734.4|733.4|735.1|734.1|733.6|732.6|154
1723643100000|2024-08-14 13:45:00|734.3|733.3|733.8|732.8|734.3|733.3|733.4|732.4|238
1723643400000|2024-08-14 13:50:00|733.6|732.6|733.6|732.6|734.1|733.1|732.6|731.6|586
1723643700000|2024-08-14 13:55:00|733.8|732.8|732.4|731.4|733.9|732.9|732.4|731.4|352
1723644000000|2024-08-14 14:00:00|732.1|731.1|731.1|730.1|732.1|731.1|730.4|729.4|686
1723644300000|2024-08-14 14:05:00|731.3|730.3|731.1|730.1|732.1|731.1|730.9|729.9|473
1723644600000|2024-08-14 14:10:00|731.4|730.4|731.4|730.4|731.9|730.9|730.9|729.9|341
1723644900000|2024-08-14 14:15:00|731.5|730.5|732.1|731.1|732.1|731.1|731.1|730.1|403
1723645200000|2024-08-14 14:20:00|731.9|730.9|731.1|730.1|732.4|731.4|730.9|729.9|364
1723645500000|2024-08-14 14:25:00|731.4|730.4|731.8|730.8|731.9|730.9|730.9|729.9|350
1723645800000|2024-08-14 14:30:00|730.9|729.9|729.4|728.4|732.1|731.1|729.4|728.4|1320
1723646100000|2024-08-14 14:35:00|729.5|728.5|732.6|731.6|733.4|732.4|729.4|728.4|1456
1723646400000|2024-08-14 14:40:00|732.5|731.5|731.9|730.9|732.8|731.8|731.1|730.1|647
1723646700000|2024-08-14 14:45:00|732|731|731.9|730.9|732.3|731.3|729.9|728.9|4183
1723647000000|2024-08-14 14:50:00|731.6|730.6|730.1|729.1|732.1|731.1|730.1|729.1|816
1723647300000|2024-08-14 14:55:00|730.4|729.4|730.4|729.4|731.9|730.9|729.9|728.9|568
1723647600000|2024-08-14 15:00:00|730.6|729.6|731.5|730.5|731.6|730.6|730.4|729.4|786
1723647900000|2024-08-14 15:05:00|731.4|730.4|730.1|729.1|731.6|730.6|729.4|728.4|741
1723648200000|2024-08-14 15:10:00|730|729|727.6|726.6|730.4|729.4|727.6|726.6|1048
1723648500000|2024-08-14 15:15:00|727.9|726.9|728.4|727.4|729.1|728.1|727.6|726.6|3311
1723648800000|2024-08-14 15:20:00|728.6|727.6|729.6|728.6|730.1|729.1|728.4|727.4|890
1723649100000|2024-08-14 15:25:00|729.9|728.9|730.8|729.8|730.9|729.9|729.1|728.1|1431
1723649400000|2024-08-14 15:30:00|730.6|729.6|732.9|731.9|733.1|732.1|730.6|729.6|801
1723649700000|2024-08-14 15:35:00|733|732|732.9|731.9|733.5|732.5|732.4|731.4|284
1723650000000|2024-08-14 15:40:00|732.5|731.5|732.1|731.1|732.8|731.8|731.6|730.6|270
1723650300000|2024-08-14 15:45:00|732.3|731.3|732.9|731.9|733.5|732.5|732.3|731.3|281
1723650600000|2024-08-14 15:50:00|732.6|731.6|732.9|731.9|733.1|732.1|732.6|731.6|160
1723650900000|2024-08-14 15:55:00|732.8|731.8|732.6|731.6|732.9|731.9|732.3|731.3|128
1723651200000|2024-08-14 16:00:00|732.4|731.4|732.6|731.6|733.1|732.1|732.1|731.1|231
1723651500000|2024-08-14 16:05:00|732.5|731.5|732.9|731.9|732.9|731.9|731.9|730.9|266
1723651800000|2024-08-14 16:10:00|733.1|732.1|732.6|731.6|733.6|732.6|732.4|731.4|207
1723652100000|2024-08-14 16:15:00|732.8|731.8|732.3|731.3|732.9|731.9|731.6|730.6|407
1723652400000|2024-08-14 16:20:00|732.4|731.4|731.3|730.3|732.6|731.6|731.1|730.1|388
1723652700000|2024-08-14 16:25:00|731.4|730.4|731.9|730.9|732.1|731.1|731.1|730.1|1435
1723653000000|2024-08-14 16:30:00|731.6|730.6|732.1|731.1|732.4|731.4|731.6|730.6|449
1723653300000|2024-08-14 16:35:00|732.3|731.3|732.5|731.5|732.9|731.9|731.9|730.9|206
1723653600000|2024-08-14 16:40:00|732.6|731.6|733.6|732.6|734.4|733.4|732.4|731.4|919
1723653900000|2024-08-14 16:45:00|733.9|732.9|734.6|733.6|734.8|733.8|733.6|732.6|260
1723654200000|2024-08-14 16:50:00|734.8|733.8|734|733|734.8|733.8|733.5|732.5|211
1723654500000|2024-08-14 16:55:00|734.1|733.1|734.4|733.4|734.6|733.6|734.1|733.1|167
1723654800000|2024-08-14 17:00:00|734.1|733.1|735.3|734.3|735.6|734.6|734.1|733.1|372
1723655100000|2024-08-14 17:05:00|735.4|734.4|735.1|734.1|735.9|734.9|734.9|733.9|259
1723655400000|2024-08-14 17:10:00|735.3|734.3|735.4|734.4|736|735|735.3|734.3|256
1723655700000|2024-08-14 17:15:00|735.1|734.1|735.1|734.1|735.6|734.6|734.9|733.9|149
1723656000000|2024-08-14 17:20:00|735|734|734.3|733.3|735|734|733.9|732.9|541
1723656300000|2024-08-14 17:25:00|734.1|733.1|733.1|732.1|734.5|733.5|732.4|731.4|559
1723656600000|2024-08-14 17:30:00|733|732|733.4|732.4|733.6|732.6|732.9|731.9|165
1723656900000|2024-08-14 17:35:00|733.5|732.5|732.6|731.6|733.6|732.6|732.6|731.6|252
1723657200000|2024-08-14 17:40:00|732.8|731.8|732.1|731.1|732.9|731.9|732.1|731.1|230
1723657500000|2024-08-14 17:45:00|732|731|731.9|730.9|732.1|731.1|731.4|730.4|110
1723657800000|2024-08-14 17:50:00|732|731|731.9|730.9|732.4|731.4|731.6|730.6|180
1723658100000|2024-08-14 17:55:00|731.8|730.8|731.6|730.6|731.9|730.9|731.4|730.4|80
1723658400000|2024-08-14 18:00:00|731.5|730.5|729.9|728.9|731.6|730.6|729.6|728.6|197
1723658700000|2024-08-14 18:05:00|729.8|728.8|729.9|728.9|730.4|729.4|729.8|728.8|190
1723659000000|2024-08-14 18:10:00|730|729|729.6|728.6|730.1|729.1|729.3|728.3|194
1723659300000|2024-08-14 18:15:00|729.9|728.9|728.9|727.9|730.1|729.1|728.9|727.9|220
1723659600000|2024-08-14 18:20:00|728.6|727.6|728.4|727.4|728.9|727.9|728.4|727.4|200
1723659900000|2024-08-14 18:25:00|728.3|727.3|728.9|727.9|729.4|728.4|727.9|726.9|593
1723660200000|2024-08-14 18:30:00|728.8|727.8|729.1|728.1|729.4|728.4|728.6|727.6|183
1723660500000|2024-08-14 18:35:00|729.3|728.3|728.9|727.9|729.4|728.4|728.5|727.5|48
1723660800000|2024-08-14 18:40:00|728.8|727.8|729.1|728.1|729.1|728.1|728.8|727.8|111
1723661100000|2024-08-14 18:45:00|729.4|728.4|729.6|728.6|729.6|728.6|729.1|728.1|78
1723661400000|2024-08-14 18:50:00|729.9|728.9|730.1|729.1|730.4|729.4|729.9|728.9|111
1723661700000|2024-08-14 18:55:00|730.3|729.3|730.1|729.1|730.4|729.4|729.9|728.9|45
1723662000000|2024-08-14 19:00:00|730|729|730|729|730.1|729.1|729.9|728.9|25
1723662300000|2024-08-14 19:05:00|729.9|728.9|730|729|730|729|729.6|728.6|58
1723662600000|2024-08-14 19:10:00|729.9|728.9|729.9|728.9|730.1|729.1|729.6|728.6|33
1723662900000|2024-08-14 19:15:00|729.8|728.8|729.4|728.4|729.9|728.9|729.4|728.4|56
1723663200000|2024-08-14 19:20:00|729.3|728.3|729.4|728.4|729.4|728.4|729.1|728.1|9
1723663500000|2024-08-14 19:25:00|||||||||14
1723663800000|2024-08-14 19:30:00|729.6|728.6|729.6|728.6|729.9|728.9|729.5|728.5|42
1723664100000|2024-08-14 19:35:00|729.5|728.5|729.5|728.5|729.5|728.5|729.4|728.4|7
1723664400000|2024-08-14 19:40:00|729.4|728.4|729.1|728.1|729.4|728.4|729.1|728.1|7
1723664700000|2024-08-14 19:45:00|729|728|729.1|728.1|729.1|728.1|728.6|727.6|181
1723665000000|2024-08-14 19:50:00|729.4|728.4|729.5|728.5|729.6|728.6|729.4|728.4|54
1723665300000|2024-08-14 19:55:00|729.6|728.6|729.6|728.6|729.9|728.9|729.6|728.6|24
1723665600000|2024-08-14 20:00:00|729.5|728.5|729|728|729.5|728.5|728.9|727.9|43
1723665900000|2024-08-14 20:05:00|728.9|727.9|728.8|727.8|728.9|727.9|728.8|727.8|17
1723666200000|2024-08-14 20:10:00|728.6|727.6|729|728|729.1|728.1|728.6|727.6|5
1723666500000|2024-08-14 20:15:00|728.9|727.9|728.9|727.9|729.3|728.3|728.9|727.9|15
1723666800000|2024-08-14 20:20:00|729|728|729.1|728.1|729.1|728.1|728.9|727.9|4
1723667100000|2024-08-14 20:25:00|729.3|728.3|729.1|728.1|729.3|728.3|729|728|3
1723667400000|2024-08-14 20:30:00|729|728|728.6|727.6|729|728|728.6|727.6|9
1723667700000|2024-08-14 20:35:00|728.9|727.9|728.9|727.9|729|728|728.9|727.9|42
1723668000000|2024-08-14 20:40:00|728.8|727.8|729|728|729|728|728.8|727.8|3
1723668300000|2024-08-14 20:45:00|729.1|728.1|729.1|728.1|729.1|728.1|728.9|727.9|4
1723668600000|2024-08-14 20:50:00|729.4|728.4|729.1|728.1|729.4|728.4|729.1|728.1|6
1723668900000|2024-08-14 20:55:00|729.4|728.4|729.1|728.1|729.6|728.6|729.1|728.1|54
1723669200000|2024-08-14 21:00:00|729.4|728.4|730.5|727.5|730.5|728.4|729.3|727.1|1
1723669500000|2024-08-14 21:05:00|730.4|727.4|730.5|727.5|730.5|727.5|730.4|727.4|0
1723669800000|2024-08-14 21:10:00|730.4|727.4|729|728|730.5|728|728.9|727.4|1
1723670400000|2024-08-14 21:20:00|728.9|727.9|729|728|729|728|728.9|727.9|0
1723670700000|2024-08-14 21:25:00|729.1|728.1|729.1|728.1|729.1|728.1|729.1|728.1|0
1723671300000|2024-08-14 21:35:00|729.8|728.8|732.3|729.3|732.3|730.6|729.8|728.8|3
1723671600000|2024-08-14 21:40:00|731|730|732.1|729.1|732.1|730|730.9|729.1|0
1723671900000|2024-08-14 21:45:00|732|729|732.1|729.1|732.1|729.1|732|729|0
1723672500000|2024-08-14 21:55:00|732.3|729.3|732.4|729.4|732.4|729.4|732.3|729.3|0
1723680000000|2024-08-15 00:00:00|729.8|728.8|730.1|729.1|730.6|729.6|729.8|728.8|44
1723680300000|2024-08-15 00:05:00|730|729|729.8|728.8|730|729|729.8|728.8|2
1723680600000|2024-08-15 00:10:00|729.9|728.9|730.3|729.3|730.4|729.4|729.9|728.9|7
1723680900000|2024-08-15 00:15:00|730.4|729.4|730.3|729.3|730.4|729.4|729.6|728.6|10
1723681200000|2024-08-15 00:20:00|730.4|729.4|730.5|729.5|730.6|729.6|730|729|4
1723681500000|2024-08-15 00:25:00|730.6|729.6|730.1|729.1|730.6|729.6|729.9|728.9|4
1723681800000|2024-08-15 00:30:00|730|729|730.6|729.6|730.6|729.6|730|729|3
1723682100000|2024-08-15 00:35:00|730.8|729.8|730.6|729.6|730.8|729.8|730.4|729.4|5
1723682400000|2024-08-15 00:40:00|730.5|729.5|730.5|729.5|730.6|729.6|730.3|729.3|3
1723682700000|2024-08-15 00:45:00|730.4|729.4|730.1|729.1|730.4|729.4|730.1|729.1|1
1723683000000|2024-08-15 00:50:00|730.3|729.3|730|729|730.4|729.4|729.9|728.9|0
1723683300000|2024-08-15 00:55:00|729.9|728.9|729.8|728.8|729.9|728.9|729.6|728.6|6
1723683600000|2024-08-15 01:00:00|729.6|728.6|730.5|729.5|731.1|730.1|729.5|728.5|39
1723683900000|2024-08-15 01:05:00|730.6|729.6|730.3|729.3|730.8|729.8|729.9|728.9|6
1723684200000|2024-08-15 01:10:00|730.1|729.1|730.1|729.1|730.6|729.6|730|729|3
1723684500000|2024-08-15 01:15:00|730|729|729.9|728.9|730.5|729.5|729.9|728.9|3
1723684800000|2024-08-15 01:20:00|730|729|730.1|729.1|730.4|729.4|729.9|728.9|1
1723685100000|2024-08-15 01:25:00|730|729|729|728|730|729|728.9|727.9|6
1723685400000|2024-08-15 01:30:00|728.9|727.9|729.6|728.6|729.6|728.6|728.9|727.9|4
1723685700000|2024-08-15 01:35:00|729.5|728.5|729.6|728.6|730.1|729.1|729.3|728.3|8
1723686000000|2024-08-15 01:40:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|18
1723686300000|2024-08-15 01:45:00|729.5|728.5|729.4|728.4|729.6|728.6|729.1|728.1|3
1723686600000|2024-08-15 01:50:00|729.3|728.3|728.9|727.9|729.4|728.4|728.1|727.1|10
1723686900000|2024-08-15 01:55:00|728.8|727.8|730.4|729.4|730.4|729.4|728.6|727.6|5
1723687200000|2024-08-15 02:00:00|730.1|729.1|729.1|728.1|730.1|729.1|729|728|4
1723687500000|2024-08-15 02:05:00|729|728|729.1|728.1|729.3|728.3|728.6|727.6|3
1723687800000|2024-08-15 02:10:00|729.3|728.3|730.1|729.1|730.3|729.3|729.3|728.3|15
1723688100000|2024-08-15 02:15:00|730.3|729.3|730.1|729.1|730.3|729.3|729.6|728.6|5
1723688400000|2024-08-15 02:20:00|730|729|729.9|728.9|730.1|729.1|729.9|728.9|0
1723688700000|2024-08-15 02:25:00|730|729|730.1|729.1|730.4|729.4|730|729|4
1723689000000|2024-08-15 02:30:00|730.3|729.3|730.8|729.8|731.3|730.3|730.3|729.3|20
1723689300000|2024-08-15 02:35:00|730.6|729.6|731.4|730.4|731.4|730.4|730.6|729.6|6
1723689600000|2024-08-15 02:40:00|731.5|730.5|731.4|730.4|731.5|730.5|730.8|729.8|9
1723689900000|2024-08-15 02:45:00|731.3|730.3|731.6|730.6|731.8|730.8|731|730|3
1723690200000|2024-08-15 02:50:00|731.8|730.8|731.4|730.4|731.9|730.9|731.1|730.1|4
1723690500000|2024-08-15 02:55:00|731.1|730.1|731.1|730.1|731.4|730.4|731|730|2
1723690800000|2024-08-15 03:00:00|730.9|729.9|731.4|730.4|731.6|730.6|730.9|729.9|13
1723691100000|2024-08-15 03:05:00|731.3|730.3|731.3|730.3|731.6|730.6|731.1|730.1|0
1723691400000|2024-08-15 03:10:00|731.4|730.4|731.4|730.4|731.4|730.4|731.1|730.1|0
1723691700000|2024-08-15 03:15:00|731.5|730.5|731.5|730.5|731.6|730.6|731.3|730.3|2
1723692000000|2024-08-15 03:20:00|731.4|730.4|731.1|730.1|731.4|730.4|731|730|4
1723692300000|2024-08-15 03:25:00|731|730|730.8|729.8|731.1|730.1|730.6|729.6|3
1723692600000|2024-08-15 03:30:00|730.9|729.9|731|730|731.3|730.3|730.9|729.9|6
1723692900000|2024-08-15 03:35:00|731.1|730.1|731|730|731.3|730.3|730.9|729.9|1
1723693200000|2024-08-15 03:40:00|731.1|730.1|731|730|731.1|730.1|731|730|0
1723693500000|2024-08-15 03:45:00|730.9|729.9|730.8|729.8|731|730|730.6|729.6|3
1723693800000|2024-08-15 03:50:00|730.6|729.6|730.9|729.9|730.9|729.9|730.6|729.6|2
1723694100000|2024-08-15 03:55:00|730.6|729.6|730.9|729.9|730.9|729.9|730.6|729.6|1
1723694400000|2024-08-15 04:00:00|730.8|729.8|730.8|729.8|730.9|729.9|730.6|729.6|4
1723694700000|2024-08-15 04:05:00|730.9|729.9|731.1|730.1|731.1|730.1|730.8|729.8|1
1723695000000|2024-08-15 04:10:00|731|730|731.3|730.3|731.4|730.4|731|730|2
1723695300000|2024-08-15 04:15:00|731.1|730.1|731.6|730.6|731.8|730.8|731.1|730.1|0
1723695600000|2024-08-15 04:20:00|731.5|730.5|731.6|730.6|731.6|730.6|731.5|730.5|1
1723695900000|2024-08-15 04:25:00|731.8|730.8|730.6|729.6|731.8|730.8|730.6|729.6|24
1723696200000|2024-08-15 04:30:00|730.4|729.4|731.1|730.1|731.1|730.1|730.1|729.1|44
1723696500000|2024-08-15 04:35:00|730.9|729.9|730.3|729.3|731|730|730|729|1
1723696800000|2024-08-15 04:40:00|730.4|729.4|730.5|729.5|730.6|729.6|730.4|729.4|0
1723697100000|2024-08-15 04:45:00|730.6|729.6|730.9|729.9|730.9|729.9|730.6|729.6|2
1723697400000|2024-08-15 04:50:00|731|730|730.8|729.8|731|730|730.6|729.6|2
1723697700000|2024-08-15 04:55:00|730.6|729.6|730.8|729.8|730.8|729.8|730.5|729.5|1
1723698000000|2024-08-15 05:00:00|730.6|729.6|730.3|729.3|730.6|729.6|730.1|729.1|4
1723698300000|2024-08-15 05:05:00|730.1|729.1|730.3|729.3|730.6|729.6|730.1|729.1|3
1723698600000|2024-08-15 05:10:00|730.1|729.1|729.9|728.9|730.3|729.3|729.9|728.9|3
1723698900000|2024-08-15 05:15:00|729.8|728.8|729.8|728.8|730|729|729.8|728.8|4
1723699200000|2024-08-15 05:20:00|729.6|728.6|730.4|729.4|730.4|729.4|729.6|728.6|17
1723699500000|2024-08-15 05:25:00|730.6|729.6|730.1|729.1|730.8|729.8|730.1|729.1|6
1723699800000|2024-08-15 05:30:00|730.3|729.3|729.1|728.1|730.3|729.3|729.1|728.1|13
1723700100000|2024-08-15 05:35:00|729.3|728.3|729.9|728.9|729.9|728.9|729.3|728.3|3
1723700400000|2024-08-15 05:40:00|729.8|728.8|729.6|728.6|729.9|728.9|729.5|728.5|10
1723700700000|2024-08-15 05:45:00|729.8|728.8|729.9|728.9|730|729|729.4|728.4|14
1723701000000|2024-08-15 05:50:00|729.8|728.8|729.4|728.4|729.9|728.9|729.1|728.1|13
1723701300000|2024-08-15 05:55:00|729.6|728.6|730.5|729.5|730.5|729.5|729.5|728.5|88
1723701600000|2024-08-15 06:00:00|730.8|729.8|729.6|728.6|730.9|729.9|729.4|728.4|65
1723701900000|2024-08-15 06:05:00|729.8|728.8|729.4|728.4|729.9|728.9|729.3|728.3|61
1723702200000|2024-08-15 06:10:00|729.5|728.5|729.6|728.6|729.9|728.9|729.4|728.4|17
1723702500000|2024-08-15 06:15:00|729.8|728.8|729.9|728.9|729.9|728.9|729.6|728.6|6
1723702800000|2024-08-15 06:20:00|729.8|728.8|729.4|728.4|729.9|728.9|729.4|728.4|35
1723703100000|2024-08-15 06:25:00|729.5|728.5|729.1|728.1|729.6|728.6|729.1|728.1|41
1723703400000|2024-08-15 06:30:00|729.3|728.3|729.1|728.1|729.4|728.4|729.1|728.1|30
1723703700000|2024-08-15 06:35:00|729|728|728.9|727.9|729.1|728.1|728.6|727.6|17
1723704000000|2024-08-15 06:40:00|728.8|727.8|729.1|728.1|729.1|728.1|728.6|727.6|19
1723704300000|2024-08-15 06:45:00|729.3|728.3|729.5|728.5|729.6|728.6|729.1|728.1|31
1723704600000|2024-08-15 06:50:00|729.4|728.4|729.4|728.4|729.6|728.6|729.3|728.3|31
1723704900000|2024-08-15 06:55:00|729.5|728.5|729.4|728.4|729.6|728.6|729.4|728.4|50
1723705200000|2024-08-15 07:00:00|729.1|728.1|729.4|728.4|730.1|729.1|729.1|728.1|207
1723705500000|2024-08-15 07:05:00|729.5|728.5|730.9|729.9|730.9|729.9|729.4|728.4|204
1723705800000|2024-08-15 07:10:00|730.6|729.6|731.4|730.4|731.6|730.6|730.6|729.6|76
1723706100000|2024-08-15 07:15:00|731.5|730.5|731.4|730.4|731.5|730.5|731.1|730.1|152
1723706400000|2024-08-15 07:20:00|731.1|730.1|730.9|729.9|731.4|730.4|730.6|729.6|127
1723706700000|2024-08-15 07:25:00|731|730|731.4|730.4|731.4|730.4|730.9|729.9|100
1723707000000|2024-08-15 07:30:00|731.1|730.1|732.6|731.6|732.6|731.6|731.1|730.1|391
1723707300000|2024-08-15 07:35:00|732.9|731.9|733|732|733.1|732.1|732.8|731.8|294
1723707600000|2024-08-15 07:40:00|732.9|731.9|732.4|731.4|732.9|731.9|732.1|731.1|138
1723707900000|2024-08-15 07:45:00|732.3|731.3|731.6|730.6|732.4|731.4|731.4|730.4|90
1723708200000|2024-08-15 07:50:00|731.8|730.8|732.6|731.6|732.6|731.6|731.8|730.8|79
1723708500000|2024-08-15 07:55:00|732.5|731.5|731.4|730.4|732.6|731.6|730.9|729.9|824
1723708800000|2024-08-15 08:00:00|731.6|730.6|730.6|729.6|731.9|730.9|730.6|729.6|306
1723709100000|2024-08-15 08:05:00|730.8|729.8|730.4|729.4|730.9|729.9|729.9|728.9|380
1723709400000|2024-08-15 08:10:00|730.1|729.1|730.1|729.1|730.4|729.4|729.6|728.6|539
1723709700000|2024-08-15 08:15:00|730.4|729.4|729.4|728.4|730.4|729.4|729.1|728.1|500
1723710000000|2024-08-15 08:20:00|729.1|728.1|729.1|728.1|729.9|728.9|729.1|728.1|256
1723710300000|2024-08-15 08:25:00|729.4|728.4|728.9|727.9|729.4|728.4|728.4|727.4|1204
1723710600000|2024-08-15 08:30:00|729.1|728.1|729.1|728.1|729.9|728.9|728.9|727.9|964
1723710900000|2024-08-15 08:35:00|729.4|728.4|728.9|727.9|729.4|728.4|728.4|727.4|477
1723711200000|2024-08-15 08:40:00|728.8|727.8|729.4|728.4|729.4|728.4|728.6|727.6|238
1723711500000|2024-08-15 08:45:00|729.3|728.3|729.4|728.4|729.6|728.6|729.3|728.3|179
1723711800000|2024-08-15 08:50:00|729.3|728.3|728.9|727.9|729.4|728.4|728.4|727.4|222
1723712100000|2024-08-15 08:55:00|728.8|727.8|728.1|727.1|728.9|727.9|728.1|727.1|165
1723712400000|2024-08-15 09:00:00|728.3|727.3|730.6|729.6|730.6|729.6|728.1|727.1|430
1723712700000|2024-08-15 09:05:00|730.4|729.4|731.1|730.1|731.4|730.4|730.4|729.4|178
1723713000000|2024-08-15 09:10:00|730.9|729.9|730.9|729.9|731.1|730.1|730.9|729.9|348
1723713300000|2024-08-15 09:15:00|730.6|729.6|730.9|729.9|731.4|730.4|730.4|729.4|240
1723713600000|2024-08-15 09:20:00|731|730|731.1|730.1|731.4|730.4|730.9|729.9|207
1723713900000|2024-08-15 09:25:00|731|730|730.9|729.9|731.1|730.1|730.6|729.6|55
1723714200000|2024-08-15 09:30:00|731|730|730.6|729.6|731.4|730.4|730.6|729.6|200
1723714500000|2024-08-15 09:35:00|730.4|729.4|730.9|729.9|730.9|729.9|730.1|729.1|134
1723714800000|2024-08-15 09:40:00|730.6|729.6|730.4|729.4|731.1|730.1|730.4|729.4|82
1723715100000|2024-08-15 09:45:00|730.6|729.6|731.4|730.4|731.4|730.4|729.9|728.9|125
1723715400000|2024-08-15 09:50:00|731.3|730.3|731.1|730.1|731.4|730.4|730.8|729.8|168
1723715700000|2024-08-15 09:55:00|731|730|731.9|730.9|731.9|730.9|731|730|88
1723716000000|2024-08-15 10:00:00|731.8|730.8|732.1|731.1|732.1|731.1|731.6|730.6|121
1723716300000|2024-08-15 10:05:00|732|731|732.6|731.6|732.6|731.6|731.9|730.9|146
1723716600000|2024-08-15 10:10:00|732.8|731.8|731.6|730.6|732.9|731.9|731.6|730.6|174
1723716900000|2024-08-15 10:15:00|731.9|730.9|731.6|730.6|731.9|730.9|731.1|730.1|74
1723717200000|2024-08-15 10:20:00|732.1|731.1|732.1|731.1|732.1|731.1|731.6|730.6|203
1723717500000|2024-08-15 10:25:00|731.9|730.9|731.6|730.6|732.3|731.3|731.4|730.4|202
1723717800000|2024-08-15 10:30:00|731.8|730.8|731.4|730.4|731.9|730.9|730.9|729.9|80
1723718100000|2024-08-15 10:35:00|731.1|730.1|731.1|730.1|731.4|730.4|730.9|729.9|48
1723718400000|2024-08-15 10:40:00|731|730|731.9|730.9|732.3|731.3|731|730|80
1723718700000|2024-08-15 10:45:00|732|731|732.6|731.6|732.6|731.6|731.9|730.9|82
1723719000000|2024-08-15 10:50:00|732.5|731.5|731.6|730.6|732.9|731.9|731.6|730.6|54
1723719300000|2024-08-15 10:55:00|731.8|730.8|731.4|730.4|731.9|730.9|731.3|730.3|97
1723719600000|2024-08-15 11:00:00|731.5|730.5|731.4|730.4|731.9|730.9|731.1|730.1|105
1723719900000|2024-08-15 11:05:00|731.1|730.1|731.1|730.1|731.1|730.1|730.6|729.6|97
1723720200000|2024-08-15 11:10:00|731.4|730.4|731.6|730.6|731.9|730.9|731.4|730.4|126
1723720500000|2024-08-15 11:15:00|731.5|730.5|731.6|730.6|731.9|730.9|731.4|730.4|83
1723720800000|2024-08-15 11:20:00|731.5|730.5|732.4|731.4|732.6|731.6|731.4|730.4|1133
1723721100000|2024-08-15 11:25:00|732.6|731.6|732.4|731.4|732.6|731.6|732|731|142
1723721400000|2024-08-15 11:30:00|732.5|731.5|732.4|731.4|732.6|731.6|732.1|731.1|203
1723721700000|2024-08-15 11:35:00|732.6|731.6|732.6|731.6|732.8|731.8|732.4|731.4|80
1723722000000|2024-08-15 11:40:00|732.5|731.5|733.1|732.1|733.1|732.1|731.9|730.9|102
1723722300000|2024-08-15 11:45:00|732.9|731.9|732.4|731.4|733.1|732.1|732.4|731.4|82
1723722600000|2024-08-15 11:50:00|732.6|731.6|733.1|732.1|733.3|732.3|732.4|731.4|173
1723722900000|2024-08-15 11:55:00|732.9|731.9|732.4|731.4|732.9|731.9|732.4|731.4|80
1723723200000|2024-08-15 12:00:00|732.5|731.5|732.9|731.9|732.9|731.9|732.1|731.1|315
1723723500000|2024-08-15 12:05:00|732.6|731.6|732.1|731.1|732.6|731.6|731.6|730.6|322
1723723800000|2024-08-15 12:10:00|731.9|730.9|731.9|730.9|732.1|731.1|731.9|730.9|218
1723724100000|2024-08-15 12:15:00|732.1|731.1|731.9|730.9|732.4|731.4|731.6|730.6|278
1723724400000|2024-08-15 12:20:00|732|731|731.1|730.1|732.1|731.1|730.6|729.6|270
1723724700000|2024-08-15 12:25:00|730.9|729.9|731|730|731.4|730.4|730.6|729.6|286
1723725000000|2024-08-15 12:30:00|731.1|730.1|731.9|730.9|732|731|731.1|730.1|341
1723725300000|2024-08-15 12:35:00|731.6|730.6|732.1|731.1|732.1|731.1|731.4|730.4|134
1723725600000|2024-08-15 12:40:00|732|731|731|730|732.1|731.1|730.9|729.9|269
1723725900000|2024-08-15 12:45:00|730.9|729.9|730.6|729.6|731.9|730.9|730.1|729.1|3269
1723726200000|2024-08-15 12:50:00|730.5|729.5|728.9|727.9|730.6|729.6|728.9|727.9|452
1723726500000|2024-08-15 12:55:00|729.1|728.1|728.4|727.4|729.1|728.1|728.1|727.1|554
1723726800000|2024-08-15 13:00:00|728.1|727.1|730.4|729.4|730.6|729.6|727.9|726.9|767
1723727100000|2024-08-15 13:05:00|730.3|729.3|731.6|730.6|732.6|731.6|730.3|729.3|846
1723727400000|2024-08-15 13:10:00|731.4|730.4|731.6|730.6|731.6|730.6|729.9|728.9|656
1723727700000|2024-08-15 13:15:00|731.5|730.5|731.9|730.9|731.9|730.9|730.6|729.6|299
1723728000000|2024-08-15 13:20:00|731.6|730.6|731.4|730.4|731.9|730.9|731.4|730.4|222
1723728300000|2024-08-15 13:25:00|731.5|730.5|731.1|730.1|732.1|731.1|730.9|729.9|313
1723728600000|2024-08-15 13:30:00|730.9|729.9|732.4|731.4|732.5|731.5|730.4|729.4|329
1723728900000|2024-08-15 13:35:00|732.6|731.6|734.4|733.4|735.6|734.6|732.4|731.4|2823
1723729200000|2024-08-15 13:40:00|734.6|733.6|733.9|732.9|734.9|733.9|733.9|732.9|476
1723729500000|2024-08-15 13:45:00|733.8|732.8|733.1|732.1|733.9|732.9|732.1|731.1|805
1723729800000|2024-08-15 13:50:00|733.3|732.3|732.3|731.3|733.4|732.4|731.4|730.4|644
1723730100000|2024-08-15 13:55:00|732.4|731.4|732.9|731.9|733.4|732.4|732.1|731.1|463
1723730400000|2024-08-15 14:00:00|733.1|732.1|732.6|731.6|733.6|732.6|732.1|731.1|406
1723730700000|2024-08-15 14:05:00|732.5|731.5|732.1|731.1|732.8|731.8|731.5|730.5|505
1723731000000|2024-08-15 14:10:00|732|731|730.8|729.8|732.1|731.1|730.4|729.4|2168
1723731300000|2024-08-15 14:15:00|730.6|729.6|731.4|730.4|731.4|730.4|730.4|729.4|445
1723731600000|2024-08-15 14:20:00|731.6|730.6|732.4|731.4|733|732|731.3|730.3|370
1723731900000|2024-08-15 14:25:00|732.6|731.6|731.6|730.6|732.9|731.9|731.6|730.6|191
1723732200000|2024-08-15 14:30:00|731.8|730.8|733.6|732.6|733.9|732.9|731.6|730.6|432
1723732500000|2024-08-15 14:35:00|733.5|732.5|735.6|734.6|735.9|734.9|733.4|732.4|438
1723732800000|2024-08-15 14:40:00|735.8|734.8|736.1|735.1|736.4|735.4|735.4|734.4|471
1723733100000|2024-08-15 14:45:00|736.4|735.4|735.6|734.6|736.6|735.6|735.1|734.1|516
1723733400000|2024-08-15 14:50:00|735.8|734.8|735.9|734.9|736|735|734.9|733.9|391
1723733700000|2024-08-15 14:55:00|736|735|736.6|735.6|736.9|735.9|735.9|734.9|517
1723734000000|2024-08-15 15:00:00|736.5|735.5|735.9|734.9|736.5|735.5|735.6|734.6|693
1723734300000|2024-08-15 15:05:00|736.1|735.1|735.6|734.6|736.1|735.1|734.6|733.6|689
1723734600000|2024-08-15 15:10:00|735.8|734.8|734.9|733.9|735.9|734.9|734.6|733.6|857
1723734900000|2024-08-15 15:15:00|734.6|733.6|734.1|733.1|735.6|734.6|733.6|732.6|1520
1723735200000|2024-08-15 15:20:00|734.4|733.4|735.1|734.1|735.6|734.6|733.9|732.9|945
1723735500000|2024-08-15 15:25:00|735.3|734.3|738.1|737.1|738.1|737.1|734.6|733.6|4216
1723735800000|2024-08-15 15:30:00|737.9|736.9|737.6|736.6|738.4|737.4|737.4|736.4|959
1723736100000|2024-08-15 15:35:00|737.5|736.5|736.9|735.9|737.9|736.9|736.9|735.9|250
1723736400000|2024-08-15 15:40:00|736.6|735.6|736.4|735.4|737.1|736.1|735.8|734.8|331
1723736700000|2024-08-15 15:45:00|736.1|735.1|736.4|735.4|736.5|735.5|735.6|734.6|167
1723737000000|2024-08-15 15:50:00|736.3|735.3|737.1|736.1|737.1|736.1|736.1|735.1|161
1723737300000|2024-08-15 15:55:00|737.3|736.3|737.4|736.4|737.4|736.4|736.8|735.8|637
1723737600000|2024-08-15 16:00:00|737.5|736.5|737.1|736.1|737.6|736.6|736.9|735.9|239
1723737900000|2024-08-15 16:05:00|737|736|735.9|734.9|737.1|736.1|735.9|734.9|302
1723738200000|2024-08-15 16:10:00|736.1|735.1|736.1|735.1|736.6|735.6|735.9|734.9|195
1723738500000|2024-08-15 16:15:00|736|735|736.1|735.1|736.3|735.3|735.9|734.9|85
1723738800000|2024-08-15 16:20:00|736.3|735.3|736.4|735.4|736.8|735.8|736.1|735.1|145
1723739100000|2024-08-15 16:25:00|736.5|735.5|736.1|735.1|736.6|735.6|736.1|735.1|115
1723739400000|2024-08-15 16:30:00|735.6|734.6|735.9|734.9|736|735|735.3|734.3|366
1723739700000|2024-08-15 16:35:00|735.8|734.8|735.4|734.4|735.9|734.9|735.4|734.4|93
1723740000000|2024-08-15 16:40:00|735.5|734.5|735.6|734.6|735.9|734.9|735.4|734.4|148
1723740300000|2024-08-15 16:45:00|735.8|734.8|735.1|734.1|735.9|734.9|734.9|733.9|34
1723740600000|2024-08-15 16:50:00|735.3|734.3|735.8|734.8|736.4|735.4|735.1|734.1|246
1723740900000|2024-08-15 16:55:00|735.9|734.9|735.6|734.6|736.1|735.1|735.5|734.5|120
1723741200000|2024-08-15 17:00:00|735.4|734.4|734.6|733.6|735.9|734.9|734.6|733.6|150
1723741500000|2024-08-15 17:05:00|734.8|733.8|735.1|734.1|735.3|734.3|734.6|733.6|149
1723741800000|2024-08-15 17:10:00|735.3|734.3|735.1|734.1|735.4|734.4|734.9|733.9|112
1723742100000|2024-08-15 17:15:00|735.3|734.3|734.9|733.9|735.4|734.4|734.9|733.9|90
1723742400000|2024-08-15 17:20:00|734.6|733.6|734.5|733.5|734.9|733.9|734.4|733.4|198
1723742700000|2024-08-15 17:25:00|734.4|733.4|733.9|732.9|734.6|733.6|733.9|732.9|305
1723743000000|2024-08-15 17:30:00|734|733|733.9|732.9|734.1|733.1|733.4|732.4|484
1723743300000|2024-08-15 17:35:00|734.1|733.1|733.1|732.1|734.1|733.1|733.1|732.1|651
1723743600000|2024-08-15 17:40:00|733.3|732.3|732.4|731.4|733.4|732.4|732.4|731.4|280
1723743900000|2024-08-15 17:45:00|732.1|731.1|731.6|730.6|732.4|731.4|731.1|730.1|439
1723744200000|2024-08-15 17:50:00|731.4|730.4|731.5|730.5|731.5|730.5|731|730|226
1723744500000|2024-08-15 17:55:00|731.6|730.6|731.4|730.4|732.1|731.1|731.1|730.1|331
1723744800000|2024-08-15 18:00:00|731.3|730.3|731.1|730.1|732.1|731.1|731.1|730.1|180
1723745100000|2024-08-15 18:05:00|731.3|730.3|732.4|731.4|732.9|731.9|731.1|730.1|281
1723745400000|2024-08-15 18:10:00|732.3|731.3|733.4|732.4|733.5|732.5|732.1|731.1|103
1723745700000|2024-08-15 18:15:00|733.5|732.5|733.6|732.6|733.9|732.9|733.1|732.1|98
1723746000000|2024-08-15 18:20:00|733.4|732.4|732.8|731.8|733.9|732.9|732.4|731.4|7320
1723746300000|2024-08-15 18:25:00|732.6|731.6|733.1|732.1|733.1|732.1|731.6|730.6|629
1723746600000|2024-08-15 18:30:00|733|732|733.4|732.4|733.9|732.9|732.9|731.9|156
1723746900000|2024-08-15 18:35:00|733.6|732.6|733.1|732.1|733.6|732.6|732.9|731.9|59
1723747200000|2024-08-15 18:40:00|733.4|732.4|732.6|731.6|733.4|732.4|732.4|731.4|39
1723747500000|2024-08-15 18:45:00|732.5|731.5|732.5|731.5|732.5|731.5|732.5|731.5|9
1723747800000|2024-08-15 18:50:00|732.6|731.6|732.1|731.1|732.6|731.6|731.9|730.9|132
1723748100000|2024-08-15 18:55:00|732|731|731.9|730.9|732.1|731.1|731.9|730.9|23
1723748400000|2024-08-15 19:00:00|731.8|730.8|730.5|729.5|731.8|730.8|730.4|729.4|132
1723748700000|2024-08-15 19:05:00|730.4|729.4|730.5|729.5|730.8|729.8|730.3|729.3|47
1723749000000|2024-08-15 19:10:00|730.6|729.6|730.6|729.6|730.6|729.6|730.5|729.5|28
1723749300000|2024-08-15 19:15:00|730.5|729.5|730.6|729.6|730.9|729.9|730.5|729.5|7
1723749600000|2024-08-15 19:20:00|730.5|729.5|730.6|729.6|730.6|729.6|730.5|729.5|31
1723749900000|2024-08-15 19:25:00|730.8|729.8|730.6|729.6|730.9|729.9|730.6|729.6|34
1723750200000|2024-08-15 19:30:00|730.8|729.8|730.6|729.6|731.4|730.4|730.6|729.6|69
1723750500000|2024-08-15 19:35:00|730.9|729.9|730.9|729.9|730.9|729.9|730.6|729.6|14
1723750800000|2024-08-15 19:40:00|730.8|729.8|730.9|729.9|730.9|729.9|730.6|729.6|60
1723751100000|2024-08-15 19:45:00|731.1|730.1|731.6|730.6|731.6|730.6|731.1|730.1|90
1723751400000|2024-08-15 19:50:00|731.9|730.9|731.1|730.1|731.9|730.9|731.1|730.1|46
1723751700000|2024-08-15 19:55:00|731|730|731.4|730.4|731.4|730.4|730.9|729.9|46
1723752000000|2024-08-15 20:00:00|731.3|730.3|731.3|730.3|731.4|730.4|731.1|730.1|11
1723752300000|2024-08-15 20:05:00|731.4|730.4|731.1|730.1|731.4|730.4|731.1|730.1|15
1723752600000|2024-08-15 20:10:00|731.4|730.4|731.3|730.3|731.4|730.4|731.3|730.3|3
1723752900000|2024-08-15 20:15:00|731.4|730.4|731.6|730.6|731.6|730.6|731.3|730.3|9
1723753200000|2024-08-15 20:20:00|731.5|730.5|731.4|730.4|731.5|730.5|731.4|730.4|3
1723753500000|2024-08-15 20:25:00|731.3|730.3|731.4|730.4|731.4|730.4|731.1|730.1|3
1723753800000|2024-08-15 20:30:00|731.6|730.6|731.1|730.1|731.6|730.6|730.9|729.9|22
1723754100000|2024-08-15 20:35:00|731.3|730.3|731.4|730.4|731.4|730.4|731.3|730.3|7
1723754400000|2024-08-15 20:40:00|731.3|730.3|731.1|730.1|731.4|730.4|731|730|7
1723754700000|2024-08-15 20:45:00|731.3|730.3|731|730|731.3|730.3|730.9|729.9|13
1723755000000|2024-08-15 20:50:00|731.1|730.1|731.5|730.5|731.5|730.5|730.9|729.9|18
1723755300000|2024-08-15 20:55:00|731.4|730.4|731.1|730.1|731.5|730.5|731|730|20
1723755600000|2024-08-15 21:00:00|730.9|729.9|731.4|730.4|732.1|730.8|730.8|728.9|0
1723755900000|2024-08-15 21:05:00|732.1|729.1|732.6|729.6|732.6|730.5|731.5|729.1|0
1723756200000|2024-08-15 21:10:00|732.9|729.9|731.5|730.5|732.9|730.5|731.5|729.9|0
1723757700000|2024-08-15 21:35:00|732.3|729.3|732.5|729.5|732.5|729.5|732.3|729.3|0
1723758000000|2024-08-15 21:40:00|732.6|729.6|732.6|729.6|732.6|729.6|732.6|729.6|0
1723758900000|2024-08-15 21:55:00|732.8|729.8|733.3|730.3|733.3|730.3|732.8|729.8|0
1723766400000|2024-08-16 00:00:00|730.6|729.6|730.8|729.8|731.4|730.4|730.4|729.4|47
1723766700000|2024-08-16 00:05:00|730.9|729.9|730.6|729.6|731|730|730.5|729.5|26
1723767000000|2024-08-16 00:10:00|730.8|729.8|730.4|729.4|730.9|729.9|730.4|729.4|19
1723767300000|2024-08-16 00:15:00|730.6|729.6|730.9|729.9|731.4|730.4|730.6|729.6|19
1723767600000|2024-08-16 00:20:00|731|730|730.8|729.8|731.1|730.1|730.8|729.8|10
1723767900000|2024-08-16 00:25:00|730.9|729.9|731.3|730.3|731.4|730.4|730.9|729.9|5
1723768200000|2024-08-16 00:30:00|731.4|730.4|731.1|730.1|731.5|730.5|731.1|730.1|4
1723768500000|2024-08-16 00:35:00|731|730|731.1|730.1|731.3|730.3|730.9|729.9|9
1723768800000|2024-08-16 00:40:00|731|730|730.8|729.8|731|730|730.8|729.8|0
1723769100000|2024-08-16 00:45:00|730.6|729.6|730.8|729.8|730.9|729.9|730.6|729.6|5
1723769400000|2024-08-16 00:50:00|730.6|729.6|730.6|729.6|730.8|729.8|730.6|729.6|0
1723769700000|2024-08-16 00:55:00|730.5|729.5|730.8|729.8|730.9|729.9|730.5|729.5|2
1723770000000|2024-08-16 01:00:00|730.9|729.9|730.5|729.5|731.1|730.1|730.1|729.1|53
1723770300000|2024-08-16 01:05:00|730.4|729.4|729.8|728.8|730.5|729.5|729.8|728.8|1
1723770600000|2024-08-16 01:10:00|729.9|728.9|730.3|729.3|730.5|729.5|729.9|728.9|6
1723770900000|2024-08-16 01:15:00|730.4|729.4|730.4|729.4|730.6|729.6|730.3|729.3|10
1723771200000|2024-08-16 01:20:00|730.6|729.6|730.9|729.9|730.9|729.9|730.5|729.5|64
1723771500000|2024-08-16 01:25:00|730.8|729.8|731.3|730.3|731.4|730.4|730.6|729.6|53
1723771800000|2024-08-16 01:30:00|731.1|730.1|730.8|729.8|731.5|730.5|730.8|729.8|1
1723772100000|2024-08-16 01:35:00|730.6|729.6|731.4|730.4|731.4|730.4|730.6|729.6|5
1723772400000|2024-08-16 01:40:00|731.3|730.3|731|730|731.4|730.4|730.9|729.9|6
1723772700000|2024-08-16 01:45:00|730.9|729.9|730.9|729.9|731.1|730.1|730.6|729.6|0
1723773000000|2024-08-16 01:50:00|730.8|729.8|730.8|729.8|731.1|730.1|730.6|729.6|6
1723773300000|2024-08-16 01:55:00|730.9|729.9|731.1|730.1|731.1|730.1|730.6|729.6|1
1723773600000|2024-08-16 02:00:00|731|730|730.9|729.9|731.1|730.1|730.6|729.6|83
1723773900000|2024-08-16 02:05:00|731|730|731.1|730.1|731.1|730.1|730.9|729.9|12
1723774200000|2024-08-16 02:10:00|730.9|729.9|730.9|729.9|730.9|729.9|730.5|729.5|14
1723774500000|2024-08-16 02:15:00|730.8|729.8|730.9|729.9|730.9|729.9|730.8|729.8|1
1723774800000|2024-08-16 02:20:00|730.8|729.8|730.6|729.6|730.8|729.8|730.5|729.5|5
1723775100000|2024-08-16 02:25:00|730.5|729.5|730.6|729.6|730.6|729.6|730.5|729.5|1
1723775400000|2024-08-16 02:30:00|730.5|729.5|730.1|729.1|730.5|729.5|729.9|728.9|2
1723775700000|2024-08-16 02:35:00|730|729|730.1|729.1|730.3|729.3|730|729|6
1723776000000|2024-08-16 02:40:00|730.3|729.3|730.9|729.9|730.9|729.9|730.3|729.3|11
1723776300000|2024-08-16 02:45:00|730.6|729.6|730.9|729.9|731.1|730.1|730.6|729.6|23
1723776600000|2024-08-16 02:50:00|730.8|729.8|730.9|729.9|730.9|729.9|730.6|729.6|3
1723776900000|2024-08-16 02:55:00|730.8|729.8|731.1|730.1|731.1|730.1|730.8|729.8|17
1723777200000|2024-08-16 03:00:00|731|730|730.6|729.6|731|730|730.4|729.4|2
1723777500000|2024-08-16 03:05:00|730.5|729.5|730.6|729.6|730.8|729.8|730.5|729.5|2
1723777800000|2024-08-16 03:10:00|730.5|729.5|730.5|729.5|730.6|729.6|730.4|729.4|4
1723778100000|2024-08-16 03:15:00|730.6|729.6|730.4|729.4|730.6|729.6|730.4|729.4|10
1723778400000|2024-08-16 03:20:00|730.6|729.6|730.4|729.4|730.6|729.6|730.4|729.4|7
1723778700000|2024-08-16 03:25:00|730.3|729.3|730.4|729.4|730.6|729.6|730.3|729.3|9
1723779000000|2024-08-16 03:30:00|730.3|729.3|730.1|729.1|730.4|729.4|730.1|729.1|5
1723779300000|2024-08-16 03:35:00|730.3|729.3|730.4|729.4|730.4|729.4|730.1|729.1|6
1723779600000|2024-08-16 03:40:00|730.3|729.3|730.4|729.4|730.4|729.4|730.3|729.3|3
1723779900000|2024-08-16 03:45:00|||||||||2
1723780200000|2024-08-16 03:50:00|730.1|729.1|730.1|729.1|730.3|729.3|730.1|729.1|5
1723780500000|2024-08-16 03:55:00|730.3|729.3|730.1|729.1|730.4|729.4|729.9|728.9|2
1723780800000|2024-08-16 04:00:00|730|729|730.1|729.1|730.1|729.1|730|729|2
1723781100000|2024-08-16 04:05:00|730|729|729.9|728.9|730.1|729.1|729.9|728.9|1
1723781400000|2024-08-16 04:10:00|729.6|728.6|729.5|728.5|729.6|728.6|729.4|728.4|27
1723781700000|2024-08-16 04:15:00|729.6|728.6|729.4|728.4|729.6|728.6|729.4|728.4|5
1723782300000|2024-08-16 04:25:00|729.1|728.1|729.6|728.6|729.6|728.6|729.1|728.1|24
1723782600000|2024-08-16 04:30:00|729.9|728.9|729.6|728.6|729.9|728.9|729.5|728.5|25
1723782900000|2024-08-16 04:35:00|729.8|728.8|729.8|728.8|730.1|729.1|729.6|728.6|6
1723783200000|2024-08-16 04:40:00|729.6|728.6|729.6|728.6|729.8|728.8|729.6|728.6|0
1723783500000|2024-08-16 04:45:00|729.9|728.9|729.6|728.6|729.9|728.9|729.5|728.5|3
1723783800000|2024-08-16 04:50:00|729.5|728.5|729.4|728.4|729.6|728.6|729.4|728.4|3
1723784100000|2024-08-16 04:55:00|729.3|728.3|729.4|728.4|729.6|728.6|729.3|728.3|4
1723784400000|2024-08-16 05:00:00|729.3|728.3|729.1|728.1|729.4|728.4|729.1|728.1|11
1723784700000|2024-08-16 05:05:00|728.9|727.9|729|728|729.1|728.1|728.9|727.9|28
1723785000000|2024-08-16 05:10:00|729.1|728.1|729.3|728.3|729.4|728.4|729|728|12
1723785300000|2024-08-16 05:15:00|729.4|728.4|729.4|728.4|729.6|728.6|729.3|728.3|6
1723785600000|2024-08-16 05:20:00|729.3|728.3|729.4|728.4|729.4|728.4|729.3|728.3|1
1723785900000|2024-08-16 05:25:00|729.3|728.3|729.4|728.4|729.4|728.4|729.1|728.1|2
1723786200000|2024-08-16 05:30:00|729.5|728.5|729.5|728.5|729.6|728.6|728.9|727.9|29
1723786500000|2024-08-16 05:35:00|729.6|728.6|729.5|728.5|729.6|728.6|729.3|728.3|1
1723786800000|2024-08-16 05:40:00|729.4|728.4|729.9|728.9|729.9|728.9|729.3|728.3|2
1723787100000|2024-08-16 05:45:00|729.8|728.8|729.8|728.8|729.9|728.9|729.6|728.6|0
1723787400000|2024-08-16 05:50:00|729.6|728.6|729.5|728.5|729.6|728.6|729.5|728.5|5
1723787700000|2024-08-16 05:55:00|729.6|728.6|729.6|728.6|729.8|728.8|729.5|728.5|6
1723788000000|2024-08-16 06:00:00|729.5|728.5|730.6|729.6|730.8|729.8|729.4|728.4|81
1723788300000|2024-08-16 06:05:00|730.5|729.5|730.1|729.1|730.5|729.5|730.1|729.1|23
1723788600000|2024-08-16 06:10:00|730.3|729.3|730.1|729.1|730.4|729.4|730.1|729.1|224
1723788900000|2024-08-16 06:15:00|730.3|729.3|730.1|729.1|730.3|729.3|729.9|728.9|38
1723789200000|2024-08-16 06:20:00|730|729|729.6|728.6|730.1|729.1|729.4|728.4|152
1723789500000|2024-08-16 06:25:00|729.9|728.9|730.4|729.4|730.4|729.4|729.8|728.8|87
1723789800000|2024-08-16 06:30:00|730.3|729.3|729.9|728.9|730.3|729.3|729.9|728.9|81
1723790100000|2024-08-16 06:35:00|730|729|730.1|729.1|730.1|729.1|729.6|728.6|185
1723790400000|2024-08-16 06:40:00|729.9|728.9|729.9|728.9|730.1|729.1|729.8|728.8|32
1723790700000|2024-08-16 06:45:00|730|729|730.1|729.1|730.6|729.6|729.9|728.9|36
1723791000000|2024-08-16 06:50:00|730.3|729.3|730.1|729.1|730.3|729.3|729.9|728.9|35
1723791300000|2024-08-16 06:55:00|730|729|729.9|728.9|730.1|729.1|729.9|728.9|49
1723791600000|2024-08-16 07:00:00|729.8|728.8|730.4|729.4|730.9|729.9|729.6|728.6|185
1723791900000|2024-08-16 07:05:00|730.1|729.1|730.1|729.1|730.1|729.1|729.9|728.9|273
1723792200000|2024-08-16 07:10:00|729.9|728.9|729.9|728.9|730.4|729.4|729.6|728.6|196
1723792500000|2024-08-16 07:15:00|729.6|728.6|729.6|728.6|729.6|728.6|729.1|728.1|439
1723792800000|2024-08-16 07:20:00|729.4|728.4|729.1|728.1|729.9|728.9|729.1|728.1|233
1723793100000|2024-08-16 07:25:00|728.9|727.9|728.8|727.8|729.1|728.1|728.4|727.4|382
1723793400000|2024-08-16 07:30:00|728.9|727.9|728.9|727.9|729.6|728.6|728.9|727.9|293
1723793700000|2024-08-16 07:35:00|729|728|729.4|728.4|729.4|728.4|728.6|727.6|1305
1723794000000|2024-08-16 07:40:00|729.6|728.6|729.6|728.6|729.9|728.9|729.1|728.1|329
1723794300000|2024-08-16 07:45:00|729.4|728.4|729.9|728.9|730.1|729.1|729.4|728.4|385
1723794600000|2024-08-16 07:50:00|730|729|730.6|729.6|730.6|729.6|729.9|728.9|327
1723794900000|2024-08-16 07:55:00|730.4|729.4|730.6|729.6|730.6|729.6|730.4|729.4|232
1723795200000|2024-08-16 08:00:00|730.9|729.9|730.4|729.4|730.9|729.9|730.4|729.4|317
1723795500000|2024-08-16 08:05:00|730.3|729.3|730.6|729.6|731.1|730.1|730.3|729.3|366
1723795800000|2024-08-16 08:10:00|730.5|729.5|730.4|729.4|730.9|729.9|730.1|729.1|450
1723796100000|2024-08-16 08:15:00|730.3|729.3|729.4|728.4|730.3|729.3|728.9|727.9|410
1723796400000|2024-08-16 08:20:00|729.5|728.5|727.6|726.6|729.6|728.6|727.6|726.6|372
1723796700000|2024-08-16 08:25:00|727.8|726.8|728.1|727.1|728.6|727.6|727.6|726.6|785
1723797000000|2024-08-16 08:30:00|727.9|726.9|727.6|726.6|728.6|727.6|727.4|726.4|826
1723797300000|2024-08-16 08:35:00|727.9|726.9|726.5|725.5|727.9|726.9|726.4|725.4|1071
1723797600000|2024-08-16 08:40:00|726.4|725.4|726.4|725.4|726.9|725.9|726.3|725.3|648
1723797900000|2024-08-16 08:45:00|726.3|725.3|725.6|724.6|726.4|725.4|725.1|724.1|365
1723798200000|2024-08-16 08:50:00|725.8|724.8|726.1|725.1|726.6|725.6|725.6|724.6|168
1723798500000|2024-08-16 08:55:00|725.9|724.9|726.4|725.4|726.6|725.6|725.9|724.9|295
1723798800000|2024-08-16 09:00:00|726.3|725.3|724.1|723.1|726.3|725.3|724|723|570
1723799100000|2024-08-16 09:05:00|724|723|724.6|723.6|724.9|723.9|723.9|722.9|154
1723799400000|2024-08-16 09:10:00|724.4|723.4|724.6|723.6|725.1|724.1|724.1|723.1|1277
1723799700000|2024-08-16 09:15:00|724.9|723.9|725.4|724.4|725.6|724.6|724.4|723.4|239
1723800000000|2024-08-16 09:20:00|725.6|724.6|724.6|723.6|725.6|724.6|724.6|723.6|132
1723800300000|2024-08-16 09:25:00|724.9|723.9|724.9|723.9|725.1|724.1|724.4|723.4|329
1723800600000|2024-08-16 09:30:00|724.6|723.6|724.4|723.4|724.9|723.9|723.9|722.9|105
1723800900000|2024-08-16 09:35:00|724.6|723.6|724.4|723.4|724.9|723.9|724.1|723.1|228
1723801200000|2024-08-16 09:40:00|724.1|723.1|722.6|721.6|724.4|723.4|722.1|721.1|877
1723801500000|2024-08-16 09:45:00|722.9|721.9|723.4|722.4|723.4|722.4|722.6|721.6|269
1723801800000|2024-08-16 09:50:00|723.6|722.6|723.6|722.6|724.4|723.4|723.6|722.6|125
1723802100000|2024-08-16 09:55:00|723.5|722.5|723.1|722.1|723.6|722.6|723.1|722.1|261
1723802400000|2024-08-16 10:00:00|723|722|722.6|721.6|723|722|722.5|721.5|180
1723802700000|2024-08-16 10:05:00|722.5|721.5|721.6|720.6|722.9|721.9|721.4|720.4|362
1723803000000|2024-08-16 10:10:00|721.8|720.8|721.6|720.6|721.9|720.9|721.1|720.1|317
1723803300000|2024-08-16 10:15:00|721.5|720.5|720|719|721.8|720.8|720|719|495
1723803600000|2024-08-16 10:20:00|719.9|718.9|719.9|718.9|720.1|719.1|719.6|718.6|415
1723803900000|2024-08-16 10:25:00|719.6|718.6|720.4|719.4|720.4|719.4|719.6|718.6|454
1723804200000|2024-08-16 10:30:00|720.1|719.1|719.6|718.6|720.4|719.4|719.6|718.6|332
1723804500000|2024-08-16 10:35:00|719.4|718.4|718.6|717.6|719.6|718.6|718.4|717.4|427
1723804800000|2024-08-16 10:40:00|718.8|717.8|718.1|717.1|718.9|717.9|717.6|716.6|273
1723805100000|2024-08-16 10:45:00|718|717|716.6|715.6|718.1|717.1|716.6|715.6|221
1723805400000|2024-08-16 10:50:00|716.8|715.8|715.9|714.9|716.9|715.9|715.6|714.6|418
1723805700000|2024-08-16 10:55:00|715.6|714.6|717.4|716.4|717.4|716.4|715.6|714.6|454
1723806000000|2024-08-16 11:00:00|717.5|716.5|716.1|715.1|717.9|716.9|716.1|715.1|353
1723806300000|2024-08-16 11:05:00|715.9|714.9|715.4|714.4|716.4|715.4|715.4|714.4|459
1723806600000|2024-08-16 11:10:00|715.6|714.6|716.6|715.6|716.9|715.9|715.4|714.4|319
1723806900000|2024-08-16 11:15:00|716.9|715.9|716.6|715.6|716.9|715.9|716.1|715.1|158
1723807200000|2024-08-16 11:20:00|716.5|715.5|716.1|715.1|716.6|715.6|715.9|714.9|393
1723807500000|2024-08-16 11:25:00|716.6|715.6|715.1|714.1|716.9|715.9|715.1|714.1|365
1723807800000|2024-08-16 11:30:00|715.3|714.3|712.4|711.4|715.4|714.4|712.4|711.4|664
1723808100000|2024-08-16 11:35:00|712.5|711.5|714.9|713.9|714.9|713.9|712.5|711.5|542
1723808400000|2024-08-16 11:40:00|714.8|713.8|715.4|714.4|715.4|714.4|714.6|713.6|248
1723808700000|2024-08-16 11:45:00|715.3|714.3|714.6|713.6|715.4|714.4|714.4|713.4|253
1723809000000|2024-08-16 11:50:00|714.5|713.5|714|713|714.5|713.5|713.6|712.6|227
1723809300000|2024-08-16 11:55:00|714.1|713.1|714.9|713.9|715|714|713.8|712.8|140
1723809600000|2024-08-16 12:00:00|714.6|713.6|715.4|714.4|715.6|714.6|714.4|713.4|391
1723809900000|2024-08-16 12:05:00|715.3|714.3|715.4|714.4|715.6|714.6|714.6|713.6|553
1723810200000|2024-08-16 12:10:00|715.5|714.5|715.4|714.4|716.6|715.6|715.4|714.4|806
1723810500000|2024-08-16 12:15:00|715.6|714.6|715.9|714.9|716.4|715.4|715.3|714.3|289
1723810800000|2024-08-16 12:20:00|716|715|716.1|715.1|716.6|715.6|715.9|714.9|381
1723811100000|2024-08-16 12:25:00|716|715|715.1|714.1|716.1|715.1|714.9|713.9|429
1723811400000|2024-08-16 12:30:00|715.3|714.3|715.4|714.4|715.6|714.6|714.9|713.9|228
1723811700000|2024-08-16 12:35:00|715.1|714.1|715.8|714.8|715.9|714.9|714.6|713.6|499
1723812000000|2024-08-16 12:40:00|715.9|714.9|716.1|715.1|716.4|715.4|715.6|714.6|289
1723812300000|2024-08-16 12:45:00|716.3|715.3|717.9|716.9|718.1|717.1|716.1|715.1|475
1723812600000|2024-08-16 12:50:00|718|717|718.1|717.1|718.6|717.6|717.6|716.6|409
1723812900000|2024-08-16 12:55:00|717.9|716.9|718.1|717.1|718.5|717.5|717.6|716.6|258
1723813200000|2024-08-16 13:00:00|718|717|717.4|716.4|718.4|717.4|716.8|715.8|395
1723813500000|2024-08-16 13:05:00|717.6|716.6|717.9|716.9|718.6|717.6|717.3|716.3|392
1723813800000|2024-08-16 13:10:00|718.1|717.1|717.9|716.9|719.1|718.1|717.4|716.4|595
1723814100000|2024-08-16 13:15:00|718.1|717.1|719|718|719.1|718.1|717.6|716.6|2176
1723814400000|2024-08-16 13:20:00|718.9|717.9|719.9|718.9|719.9|718.9|718.6|717.6|1484
1723814700000|2024-08-16 13:25:00|719.8|718.8|719.9|718.9|720.4|719.4|719.1|718.1|864
1723815000000|2024-08-16 13:30:00|720.1|719.1|721.1|720.1|721.4|720.4|720.1|719.1|376
1723815300000|2024-08-16 13:35:00|721|720|720.4|719.4|721.3|720.3|720.1|719.1|392
1723815600000|2024-08-16 13:40:00|720.3|719.3|722.4|721.4|722.6|721.6|720.1|719.1|2943
1723815900000|2024-08-16 13:45:00|722.6|721.6|723.9|722.9|724.5|723.5|721.9|720.9|311
1723816200000|2024-08-16 13:50:00|724|723|723.1|722.1|724.1|723.1|722.6|721.6|355
1723816500000|2024-08-16 13:55:00|723|722|721.9|720.9|724|723|721.6|720.6|285
1723816800000|2024-08-16 14:00:00|721.6|720.6|722.6|721.6|722.6|721.6|721.4|720.4|432
1723817100000|2024-08-16 14:05:00|722.8|721.8|721.9|720.9|722.9|721.9|721.5|720.5|228
1723817400000|2024-08-16 14:10:00|721.6|720.6|720.9|719.9|722.1|721.1|720.8|719.8|924
1723817700000|2024-08-16 14:15:00|721|720|721.1|720.1|721.3|720.3|720.4|719.4|312
1723818000000|2024-08-16 14:20:00|721.4|720.4|718.1|717.1|721.4|720.4|718.1|717.1|413
1723818300000|2024-08-16 14:25:00|718.4|717.4|717.9|716.9|718.6|717.6|717.6|716.6|899
1723818600000|2024-08-16 14:30:00|717.8|716.8|718.1|717.1|718.6|717.6|717.1|716.1|2591
1723818900000|2024-08-16 14:35:00|717.9|716.9|717.6|716.6|718.6|717.6|717.3|716.3|1593
1723819200000|2024-08-16 14:40:00|717.8|716.8|717.9|716.9|718.5|717.5|716.9|715.9|292
1723819500000|2024-08-16 14:45:00|718|717|718.1|717.1|720.4|719.4|717.9|716.9|631
1723819800000|2024-08-16 14:50:00|718|717|719.6|718.6|720.1|719.1|717.6|716.6|388
1723820100000|2024-08-16 14:55:00|719.5|718.5|719.9|718.9|720.1|719.1|719.1|718.1|276
1723820400000|2024-08-16 15:00:00|719.6|718.6|719.4|718.4|720.5|719.5|719.1|718.1|696
1723820700000|2024-08-16 15:05:00|719.6|718.6|717.9|716.9|719.6|718.6|717.6|716.6|1934
1723821000000|2024-08-16 15:10:00|717.6|716.6|719.1|718.1|719.4|718.4|717.1|716.1|1114
1723821300000|2024-08-16 15:15:00|719|718|718.5|717.5|719.1|718.1|717.4|716.4|743
1723821600000|2024-08-16 15:20:00|718.4|717.4|718.6|717.6|719.6|718.6|718.4|717.4|915
1723821900000|2024-08-16 15:25:00|718.9|717.9|718.9|717.9|719.6|718.6|717.8|716.8|1658
1723822200000|2024-08-16 15:30:00|718.8|717.8|719.6|718.6|719.6|718.6|717.9|716.9|779
1723822500000|2024-08-16 15:35:00|719.8|718.8|719.9|718.9|720.4|719.4|719.1|718.1|1191
1723822800000|2024-08-16 15:40:00|720.1|719.1|719.9|718.9|720.1|719.1|719.1|718.1|1540
1723823100000|2024-08-16 15:45:00|719.8|718.8|720.4|719.4|720.9|719.9|719.6|718.6|316
1723823400000|2024-08-16 15:50:00|720.1|719.1|718.6|717.6|720.1|719.1|718.4|717.4|646
1723823700000|2024-08-16 15:55:00|718.9|717.9|719.1|718.1|719.5|718.5|718.4|717.4|177
1723824000000|2024-08-16 16:00:00|719.4|718.4|720.3|719.3|720.5|719.5|718.9|717.9|272
1723824300000|2024-08-16 16:05:00|720.4|719.4|720.1|719.1|720.4|719.4|719.8|718.8|482
1723824600000|2024-08-16 16:10:00|720|719|719.4|718.4|720.3|719.3|719.4|718.4|104
1723824900000|2024-08-16 16:15:00|719.1|718.1|720.9|719.9|720.9|719.9|718.6|717.6|328
1723825200000|2024-08-16 16:20:00|720.8|719.8|720.1|719.1|720.9|719.9|720.1|719.1|355
1723825500000|2024-08-16 16:25:00|720.4|719.4|720.1|719.1|720.4|719.4|719.6|718.6|160
1723825800000|2024-08-16 16:30:00|719.9|718.9|720|719|720.4|719.4|719.8|718.8|124
1723826100000|2024-08-16 16:35:00|720.1|719.1|720.4|719.4|720.4|719.4|719.6|718.6|84
1723826400000|2024-08-16 16:40:00|720.5|719.5|720.1|719.1|720.6|719.6|719.9|718.9|186
1723826700000|2024-08-16 16:45:00|720|719|719|718|720.1|719.1|718.8|717.8|335
1723827000000|2024-08-16 16:50:00|719.1|718.1|719.4|718.4|719.5|718.5|718.4|717.4|311
1723827300000|2024-08-16 16:55:00|719.3|718.3|719|718|719.4|718.4|718.8|717.8|39
1723827600000|2024-08-16 17:00:00|719.1|718.1|717.9|716.9|719.3|718.3|717.8|716.8|141
1723827900000|2024-08-16 17:05:00|717.6|716.6|716.4|715.4|717.9|716.9|716.4|715.4|162
1723828200000|2024-08-16 17:10:00|716.5|715.5|716.3|715.3|717.6|716.6|716.3|715.3|144
1723828500000|2024-08-16 17:15:00|716.1|715.1|717.4|716.4|717.8|716.8|716.1|715.1|93
1723828800000|2024-08-16 17:20:00|717.3|716.3|717.4|716.4|717.9|716.9|717|716|60
1723829100000|2024-08-16 17:25:00|717.5|716.5|718.1|717.1|718.4|717.4|717.1|716.1|175
1723829400000|2024-08-16 17:30:00|717.9|716.9|717.6|716.6|718.5|717.5|717.6|716.6|97
1723829700000|2024-08-16 17:35:00|717.5|716.5|717.8|716.8|717.9|716.9|717.4|716.4|42
1723830000000|2024-08-16 17:40:00|717.9|716.9|717.1|716.1|717.9|716.9|716.8|715.8|277
1723830300000|2024-08-16 17:45:00|717|716|717.4|716.4|717.4|716.4|716.6|715.6|65
1723830600000|2024-08-16 17:50:00|717.6|716.6|718.4|717.4|718.4|717.4|717.6|716.6|358
1723830900000|2024-08-16 17:55:00|718.5|717.5|718.4|717.4|719.1|718.1|718.1|717.1|171
1723831200000|2024-08-16 18:00:00|718.5|717.5|718.6|717.6|718.9|717.9|718.3|717.3|129
1723831500000|2024-08-16 18:05:00|718.5|717.5|718.5|717.5|718.9|717.9|718.1|717.1|135
1723831800000|2024-08-16 18:10:00|718.6|717.6|719.4|718.4|719.6|718.6|718.4|717.4|104
1723832100000|2024-08-16 18:15:00|719.3|718.3|719.3|718.3|719.5|718.5|718.9|717.9|183
1723832400000|2024-08-16 18:20:00|719.1|718.1|718.5|717.5|719.4|718.4|718.4|717.4|205
1723832700000|2024-08-16 18:25:00|718.4|717.4|716.4|715.4|718.6|717.6|716.4|715.4|1279
1723833000000|2024-08-16 18:30:00|716.6|715.6|716.9|715.9|717.1|716.1|716.4|715.4|325
1723833300000|2024-08-16 18:35:00|717.1|716.1|717.6|716.6|717.6|716.6|716.9|715.9|290
1723833600000|2024-08-16 18:40:00|717.5|716.5|717.4|716.4|717.6|716.6|717.4|716.4|26
1723833900000|2024-08-16 18:45:00|717.3|716.3|717.1|716.1|717.3|716.3|716.9|715.9|52
1723834200000|2024-08-16 18:50:00|717|716|716.9|715.9|717.1|716.1|716.6|715.6|11
1723834500000|2024-08-16 18:55:00|716.6|715.6|716.6|715.6|716.9|715.9|716.6|715.6|15
1723834800000|2024-08-16 19:00:00|716.5|715.5|716.8|715.8|716.9|715.9|716.4|715.4|20
1723835100000|2024-08-16 19:05:00|716.6|715.6|716.9|715.9|717|716|716.6|715.6|9
1723835400000|2024-08-16 19:10:00|717|716|716.9|715.9|717|716|716.6|715.6|29
1723835700000|2024-08-16 19:15:00|717|716|716.6|715.6|717|716|716.6|715.6|147
1723836000000|2024-08-16 19:20:00|716.8|715.8|716.6|715.6|716.8|715.8|716.6|715.6|16
1723836300000|2024-08-16 19:25:00|716.8|715.8|717.4|716.4|717.4|716.4|716.6|715.6|55
1723836600000|2024-08-16 19:30:00|717.5|716.5|718.1|717.1|718.6|717.6|717.4|716.4|61
1723836900000|2024-08-16 19:35:00|718|717|718|717|718.1|717.1|717.9|716.9|29
1723837200000|2024-08-16 19:40:00|717.9|716.9|718.1|717.1|718.3|717.3|717.9|716.9|35
1723837500000|2024-08-16 19:45:00|718|717|718.3|717.3|718.3|717.3|717.9|716.9|30
1723837800000|2024-08-16 19:50:00|718.1|717.1|718.4|717.4|718.4|717.4|718|717|87
1723838100000|2024-08-16 19:55:00|718.3|717.3|718|717|718.4|717.4|717.9|716.9|59
1723838400000|2024-08-16 20:00:00|717.9|716.9|718.3|717.3|718.4|717.4|717.9|716.9|13
1723838700000|2024-08-16 20:05:00|718.4|717.4|718.5|717.5|718.8|717.8|718.3|717.3|6
1723839000000|2024-08-16 20:10:00|718.4|717.4|718.1|717.1|718.5|717.5|718.1|717.1|12
1723839300000|2024-08-16 20:15:00|718|717|718.1|717.1|718.1|717.1|717.9|716.9|22
1723839600000|2024-08-16 20:20:00|718|717|718.1|717.1|718.1|717.1|717.9|716.9|11
1723839900000|2024-08-16 20:25:00|718|717|718|717|718|717|717.9|716.9|1
1723840200000|2024-08-16 20:30:00|718.1|717.1|718|717|718.1|717.1|717.8|716.8|11
1723840500000|2024-08-16 20:35:00|717.9|716.9|718.1|717.1|718.1|717.1|717.9|716.9|5
1723840800000|2024-08-16 20:40:00|718|717|717.6|716.6|718|717|717.6|716.6|11
1723841100000|2024-08-16 20:45:00|717.5|716.5|717.8|716.8|717.9|716.9|717.4|716.4|8
1723841400000|2024-08-16 20:50:00|717.9|716.9|717.6|716.6|717.9|716.9|717.4|716.4|11
1723841700000|2024-08-16 20:55:00|717.5|716.5|717.3|716.3|717.5|716.5|717|716|17
1724018400000|2024-08-18 22:00:00|716.5|715.5|717.6|716.6|718.1|717.1|716.5|715.5|15
1724018700000|2024-08-18 22:05:00|717.5|716.5|717.1|716.1|717.5|716.5|717.1|716.1|1
1724019000000|2024-08-18 22:10:00|717|716|716.3|715.3|717|716|716|715|1
1724019300000|2024-08-18 22:15:00|716.1|715.1|716|715|716.3|715.3|715.9|714.9|3
1724019600000|2024-08-18 22:20:00|715.9|714.9|715|714|716|715|715|714|31
1724019900000|2024-08-18 22:25:00|714.9|713.9|715|714|715.1|714.1|714.4|713.4|18
1724020200000|2024-08-18 22:30:00|715.1|714.1|715.3|714.3|715.5|714.5|715|714|0
1724020500000|2024-08-18 22:35:00|715.4|714.4|714.9|713.9|715.5|714.5|714.9|713.9|0
1724020800000|2024-08-18 22:40:00|715|714|714.8|713.8|715.1|714.1|714.8|713.8|0
1724021100000|2024-08-18 22:45:00|714.9|713.9|714.8|713.8|715|714|714.5|713.5|0
1724021400000|2024-08-18 22:50:00|714.9|713.9|714.5|713.5|715|714|714.3|713.3|0
1724021700000|2024-08-18 22:55:00|714.6|713.6|714.3|713.3|714.8|713.8|714|713|0
1724022000000|2024-08-18 23:00:00|714.1|713.1|714.5|713.5|714.6|713.6|714.1|713.1|0
1724022300000|2024-08-18 23:05:00|714.6|713.6|714.6|713.6|714.6|713.6|714.5|713.5|0
1724022600000|2024-08-18 23:10:00|714.5|713.5|714.6|713.6|714.6|713.6|714.4|713.4|1
1724022900000|2024-08-18 23:15:00|714.5|713.5|714.6|713.6|714.8|713.8|714.4|713.4|2
1724023200000|2024-08-18 23:20:00|714.5|713.5|714.4|713.4|714.6|713.6|714.4|713.4|0
1724023500000|2024-08-18 23:25:00|714.5|713.5|714.6|713.6|714.6|713.6|714.5|713.5|0
1724023800000|2024-08-18 23:30:00|714.5|713.5|714.4|713.4|714.5|713.5|714.3|713.3|0
1724024100000|2024-08-18 23:35:00|714.3|713.3|714.4|713.4|714.4|713.4|714.3|713.3|0
1724024400000|2024-08-18 23:40:00|714.5|713.5|714.6|713.6|714.6|713.6|714.5|713.5|0
1724024700000|2024-08-18 23:45:00|714.5|713.5|714.5|713.5|714.6|713.6|714.4|713.4|5
1724025000000|2024-08-18 23:50:00|714.4|713.4|714.5|713.5|714.6|713.6|714.4|713.4|0
1724025300000|2024-08-18 23:55:00|714.6|713.6|714.6|713.6|714.6|713.6|714.5|713.5|0
1724025600000|2024-08-19 00:00:00|714.9|713.9|715.1|714.1|715.4|714.4|714.8|713.8|23
1724025900000|2024-08-19 00:05:00|715|714|714.6|713.6|715.1|714.1|714.6|713.6|25
1724026200000|2024-08-19 00:10:00|714.5|713.5|715.9|714.9|716|715|714.5|713.5|22
1724026500000|2024-08-19 00:15:00|715.8|714.8|715.5|714.5|716.1|715.1|715.5|714.5|47
1724026800000|2024-08-19 00:20:00|715.6|714.6|715.5|714.5|715.9|714.9|715.5|714.5|47
1724027100000|2024-08-19 00:25:00|715.6|714.6|715.4|714.4|715.8|714.8|715.3|714.3|18
1724027400000|2024-08-19 00:30:00|715.3|714.3|715.4|714.4|715.6|714.6|715.3|714.3|47
1724027700000|2024-08-19 00:35:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|6
1724028000000|2024-08-19 00:40:00|715.6|714.6|715.4|714.4|715.6|714.6|715.3|714.3|14
1724028300000|2024-08-19 00:45:00|715.5|714.5|715.3|714.3|715.5|714.5|715.1|714.1|21
1724028600000|2024-08-19 00:50:00|715.1|714.1|714.4|713.4|715.1|714.1|714.3|713.3|12
1724028900000|2024-08-19 00:55:00|714.5|713.5|714.8|713.8|714.9|713.9|714.5|713.5|5
1724029200000|2024-08-19 01:00:00|714.9|713.9|715.3|714.3|715.5|714.5|714.5|713.5|16
1724029500000|2024-08-19 01:05:00|715.1|714.1|714.9|713.9|715.3|714.3|714.8|713.8|3
1724029800000|2024-08-19 01:10:00|714.8|713.8|714.9|713.9|714.9|713.9|714.4|713.4|23
1724030100000|2024-08-19 01:15:00|714.8|713.8|714.6|713.6|714.9|713.9|714.4|713.4|5
1724030400000|2024-08-19 01:20:00|714.5|713.5|714.8|713.8|715.1|714.1|714.5|713.5|2
1724030700000|2024-08-19 01:25:00|714.6|713.6|714.1|713.1|714.9|713.9|714.1|713.1|11
1724031000000|2024-08-19 01:30:00|714|713|714.4|713.4|714.4|713.4|714|713|0
1724031300000|2024-08-19 01:35:00|714.6|713.6|714.9|713.9|714.9|713.9|714.5|713.5|8
1724031600000|2024-08-19 01:40:00|715|714|714.9|713.9|715.1|714.1|714.8|713.8|3
1724031900000|2024-08-19 01:45:00|715|714|716.8|715.8|717.1|716.1|715|714|12
1724032200000|2024-08-19 01:50:00|716.6|715.6|717.5|716.5|717.6|716.6|716.6|715.6|20
1724032500000|2024-08-19 01:55:00|717.6|716.6|716.6|715.6|717.8|716.8|716.4|715.4|816
1724032800000|2024-08-19 02:00:00|716.5|715.5|716.6|715.6|716.9|715.9|716.3|715.3|5
1724033100000|2024-08-19 02:05:00|716.5|715.5|716.9|715.9|717|716|716.5|715.5|2
1724033400000|2024-08-19 02:10:00|716.8|715.8|716.5|715.5|716.8|715.8|716.5|715.5|0
1724033700000|2024-08-19 02:15:00|716.6|715.6|716.6|715.6|716.8|715.8|716.5|715.5|0
1724034000000|2024-08-19 02:20:00|716.5|715.5|716.9|715.9|717|716|716.5|715.5|3
1724034300000|2024-08-19 02:25:00|716.8|715.8|716.6|715.6|716.8|715.8|716.6|715.6|1
1724034600000|2024-08-19 02:30:00|716.5|715.5|715.9|714.9|716.6|715.6|715.8|714.8|7
1724034900000|2024-08-19 02:35:00|715.8|714.8|715.4|714.4|716.5|715.5|715.1|714.1|35
1724035200000|2024-08-19 02:40:00|715.5|714.5|715.6|714.6|715.8|714.8|715.4|714.4|2
1724035500000|2024-08-19 02:45:00|715.5|714.5|715.6|714.6|715.8|714.8|715.5|714.5|152
1724035800000|2024-08-19 02:50:00|715.8|714.8|715.9|714.9|716.1|715.1|715.8|714.8|1
1724036100000|2024-08-19 02:55:00|715.8|714.8|715.6|714.6|715.9|714.9|715.5|714.5|51
1724036400000|2024-08-19 03:00:00|715.5|714.5|716.3|715.3|716.3|715.3|715.4|714.4|12
1724036700000|2024-08-19 03:05:00|716.4|715.4|716.4|715.4|716.6|715.6|716.4|715.4|2
1724037000000|2024-08-19 03:10:00|716.3|715.3|716|715|716.5|715.5|715.9|714.9|8
1724037300000|2024-08-19 03:15:00|716.1|715.1|716.1|715.1|716.5|715.5|716|715|2
1724037600000|2024-08-19 03:20:00|716|715|716.4|715.4|716.5|715.5|716|715|1
1724037900000|2024-08-19 03:25:00|716.3|715.3|716.3|715.3|716.6|715.6|716.1|715.1|1
1724038200000|2024-08-19 03:30:00|716.4|715.4|716.5|715.5|716.5|715.5|716.3|715.3|0
1724038500000|2024-08-19 03:35:00|716.6|715.6|715.6|714.6|716.6|715.6|715.6|714.6|3
1724038800000|2024-08-19 03:40:00|715.5|714.5|715.1|714.1|715.6|714.6|714.9|713.9|28
1724039100000|2024-08-19 03:45:00|715.3|714.3|715.6|714.6|715.6|714.6|715.1|714.1|22
1724039400000|2024-08-19 03:50:00|715.5|714.5|715.8|714.8|716.1|715.1|715.5|714.5|14
1724039700000|2024-08-19 03:55:00|715.6|714.6|716.5|715.5|716.5|715.5|715.6|714.6|82
1724040000000|2024-08-19 04:00:00|716.6|715.6|716.9|715.9|716.9|715.9|716.4|715.4|16
1724040300000|2024-08-19 04:05:00|716.8|715.8|716.4|715.4|716.8|715.8|716.4|715.4|3
1724040600000|2024-08-19 04:10:00|716.5|715.5|716.5|715.5|716.6|715.6|716.4|715.4|1
1724040900000|2024-08-19 04:15:00|716.4|715.4|716.4|715.4|716.4|715.4|716.4|715.4|0
1724041200000|2024-08-19 04:20:00|716.3|715.3|715.9|714.9|716.3|715.3|715.8|714.8|1
1724041500000|2024-08-19 04:25:00|716|715|716|715|716.1|715.1|715.9|714.9|0
1724041800000|2024-08-19 04:30:00|715.9|714.9|715.5|714.5|716|715|715.3|714.3|5
1724042100000|2024-08-19 04:35:00|715.6|714.6|715.4|714.4|715.9|714.9|715.4|714.4|1
1724042400000|2024-08-19 04:40:00|715.3|714.3|714.5|713.5|715.3|714.3|714.5|713.5|16
1724042700000|2024-08-19 04:45:00|714.4|713.4|715.3|714.3|715.4|714.4|714.4|713.4|1
1724043000000|2024-08-19 04:50:00|715.1|714.1|715.1|714.1|715.3|714.3|715|714|1
1724043300000|2024-08-19 04:55:00|715|714|714.9|713.9|715|714|714.9|713.9|0
1724043600000|2024-08-19 05:00:00|715|714|715|714|715.3|714.3|714.9|713.9|17
1724043900000|2024-08-19 05:05:00|714.9|713.9|714.6|713.6|715|714|714.5|713.5|16
1724044200000|2024-08-19 05:10:00|714.4|713.4|714.4|713.4|714.4|713.4|714.4|713.4|7
1724044500000|2024-08-19 05:15:00|714.3|713.3|714|713|714.4|713.4|713.9|712.9|24
1724044800000|2024-08-19 05:20:00|713.9|712.9|713.6|712.6|714.1|713.1|713.6|712.6|18
1724045100000|2024-08-19 05:25:00|713.9|712.9|714.3|713.3|714.4|713.4|713.9|712.9|18
1724045400000|2024-08-19 05:30:00|714.1|713.1|714.1|713.1|714.4|713.4|713.6|712.6|23
1724045700000|2024-08-19 05:35:00|714|713|713.9|712.9|714.4|713.4|713.8|712.8|84
1724046000000|2024-08-19 05:40:00|713.8|712.8|713.9|712.9|714.3|713.3|713.6|712.6|6
1724046300000|2024-08-19 05:45:00|713.6|712.6|714.1|713.1|714.1|713.1|713.6|712.6|46
1724046600000|2024-08-19 05:50:00|714|713|713.8|712.8|714.3|713.3|713.8|712.8|21
1724046900000|2024-08-19 05:55:00|713.9|712.9|714.9|713.9|715|714|713.8|712.8|135
1724047200000|2024-08-19 06:00:00|715.1|714.1|714.4|713.4|715.1|714.1|714.4|713.4|33
1724047500000|2024-08-19 06:05:00|714.5|713.5|714.1|713.1|714.6|713.6|714.1|713.1|15
1724047800000|2024-08-19 06:10:00|714.3|713.3|714.4|713.4|714.4|713.4|714.1|713.1|43
1724048100000|2024-08-19 06:15:00|714.3|713.3|714.1|713.1|714.4|713.4|714|713|108
1724048400000|2024-08-19 06:20:00|713.9|712.9|713.1|712.1|713.9|712.9|712.8|711.8|68
1724048700000|2024-08-19 06:25:00|713.3|712.3|713.4|712.4|713.9|712.9|713.1|712.1|23
1724049000000|2024-08-19 06:30:00|713.3|712.3|713.1|712.1|713.4|712.4|713.1|712.1|58
1724049300000|2024-08-19 06:35:00|713.3|712.3|713.1|712.1|713.4|712.4|713|712|96
1724049600000|2024-08-19 06:40:00|712.9|711.9|712.9|711.9|712.9|711.9|712.9|711.9|60
1724049900000|2024-08-19 06:45:00|||||||||275
1724050200000|2024-08-19 06:50:00|713.1|712.1|713.1|712.1|713.1|712.1|712.6|711.6|168
1724050500000|2024-08-19 06:55:00|713|712|713.1|712.1|713.4|712.4|712.9|711.9|323
1724050800000|2024-08-19 07:00:00|713.4|712.4|713.6|712.6|713.9|712.9|713.4|712.4|331
1724051100000|2024-08-19 07:05:00|713.8|712.8|714.4|713.4|714.4|713.4|713.6|712.6|555
1724051400000|2024-08-19 07:10:00|714.1|713.1|714.1|713.1|714.4|713.4|713.9|712.9|217
1724051700000|2024-08-19 07:15:00|714.3|713.3|713.9|712.9|714.4|713.4|713.4|712.4|118
1724052000000|2024-08-19 07:20:00|713.8|712.8|713.1|712.1|714.1|713.1|713.1|712.1|92
1724052300000|2024-08-19 07:25:00|713.4|712.4|713.9|712.9|713.9|712.9|713.3|712.3|64
1724052600000|2024-08-19 07:30:00|713.8|712.8|713.1|712.1|713.9|712.9|713.1|712.1|183
1724052900000|2024-08-19 07:35:00|712.9|711.9|712.6|711.6|713|712|712.4|711.4|334
1724053200000|2024-08-19 07:40:00|712.4|711.4|712.4|711.4|712.9|711.9|712.1|711.1|453
1724053500000|2024-08-19 07:45:00|712.5|711.5|712.1|711.1|712.6|711.6|711.9|710.9|184
1724053800000|2024-08-19 07:50:00|711.9|710.9|711.9|710.9|712.1|711.1|711.8|710.8|233
1724054100000|2024-08-19 07:55:00|711.8|710.8|710.8|709.8|711.8|710.8|710.6|709.6|626
1724054400000|2024-08-19 08:00:00|710.6|709.6|710.1|709.1|710.9|709.9|709.6|708.6|876
1724054700000|2024-08-19 08:05:00|710.3|709.3|711.6|710.6|711.6|710.6|710.1|709.1|357
1724055000000|2024-08-19 08:10:00|711.9|710.9|712.4|711.4|712.4|711.4|711.9|710.9|358
1724055300000|2024-08-19 08:15:00|712.6|711.6|712.1|711.1|713.4|712.4|712|711|680
1724055600000|2024-08-19 08:20:00|712.3|711.3|712.4|711.4|713.1|712.1|712|711|262
1724055900000|2024-08-19 08:25:00|712.1|711.1|710.6|709.6|712.6|711.6|710.6|709.6|1321
1724056200000|2024-08-19 08:30:00|710.5|709.5|711.9|710.9|711.9|710.9|710.1|709.1|1037
1724056500000|2024-08-19 08:35:00|711.8|710.8|712.4|711.4|712.4|711.4|711.4|710.4|260
1724056800000|2024-08-19 08:40:00|712.1|711.1|712.4|711.4|712.4|711.4|711.6|710.6|274
1724057100000|2024-08-19 08:45:00|712.5|711.5|711.4|710.4|712.9|711.9|711.1|710.1|314
1724057400000|2024-08-19 08:50:00|711.6|710.6|711.6|710.6|712.1|711.1|711.4|710.4|366
1724057700000|2024-08-19 08:55:00|711.8|710.8|712.4|711.4|712.8|711.8|711.8|710.8|357
1724058000000|2024-08-19 09:00:00|712.1|711.1|711.4|710.4|712.6|711.6|711.1|710.1|314
1724058300000|2024-08-19 09:05:00|711.5|710.5|711.9|710.9|712.6|711.6|711.4|710.4|3557
1724058600000|2024-08-19 09:10:00|711.6|710.6|711.4|710.4|712.1|711.1|711.1|710.1|136
1724058900000|2024-08-19 09:15:00|711.3|710.3|711.4|710.4|712.1|711.1|711.1|710.1|203
1724059200000|2024-08-19 09:20:00|711.6|710.6|710.3|709.3|711.6|710.6|710.1|709.1|3637
1724059500000|2024-08-19 09:25:00|710.1|709.1|709.6|708.6|710.4|709.4|709.6|708.6|282
1724059800000|2024-08-19 09:30:00|709.8|708.8|709.4|708.4|709.8|708.8|708.9|707.9|364
1724060100000|2024-08-19 09:35:00|709.1|708.1|709.6|708.6|709.6|708.6|708.9|707.9|190
1724060400000|2024-08-19 09:40:00|709.8|708.8|709.5|708.5|709.9|708.9|709.1|708.1|75
1724060700000|2024-08-19 09:45:00|709.4|708.4|709.1|708.1|709.6|708.6|709.1|708.1|63
1724061000000|2024-08-19 09:50:00|709.3|708.3|709.4|708.4|709.6|708.6|709.1|708.1|205
1724061300000|2024-08-19 09:55:00|709.3|708.3|709.4|708.4|709.6|708.6|709.1|708.1|1654
1724061600000|2024-08-19 10:00:00|709.3|708.3|709.6|708.6|709.9|708.9|709.1|708.1|701
1724061900000|2024-08-19 10:05:00|709.5|708.5|708.3|707.3|709.6|708.6|707.9|706.9|320
1724062200000|2024-08-19 10:10:00|708.4|707.4|708.4|707.4|708.6|707.6|708.1|707.1|262
1724062500000|2024-08-19 10:15:00|708.1|707.1|707.8|706.8|708.4|707.4|707.6|706.6|72
1724062800000|2024-08-19 10:20:00|707.9|706.9|708.4|707.4|708.4|707.4|707.8|706.8|70
1724063100000|2024-08-19 10:25:00|708.6|707.6|708.4|707.4|708.9|707.9|708.4|707.4|271
1724063400000|2024-08-19 10:30:00|708.6|707.6|708.9|707.9|708.9|707.9|708.5|707.5|228
1724063700000|2024-08-19 10:35:00|709.1|708.1|709.1|708.1|709.4|708.4|708.9|707.9|488
1724064000000|2024-08-19 10:40:00|709.3|708.3|709.6|708.6|709.6|708.6|708.9|707.9|91
1724064300000|2024-08-19 10:45:00|709.5|708.5|709.4|708.4|709.6|708.6|709.1|708.1|105
1724064600000|2024-08-19 10:50:00|709.6|708.6|709.4|708.4|709.9|708.9|709.4|708.4|175
1724064900000|2024-08-19 10:55:00|709.1|708.1|708.9|707.9|709.3|708.3|708.8|707.8|35
1724065200000|2024-08-19 11:00:00|709.1|708.1|709.6|708.6|709.6|708.6|708.9|707.9|110
1724065500000|2024-08-19 11:05:00|709.9|708.9|709.9|708.9|710.1|709.1|709.6|708.6|150
1724065800000|2024-08-19 11:10:00|710.1|709.1|710.6|709.6|711.1|710.1|710.1|709.1|267
1724066100000|2024-08-19 11:15:00|710.5|709.5|710.4|709.4|710.5|709.5|709.8|708.8|31
1724066400000|2024-08-19 11:20:00|710.3|709.3|710.1|709.1|710.5|709.5|710.1|709.1|149
1724066700000|2024-08-19 11:25:00|709.9|708.9|710.1|709.1|710.4|709.4|709.9|708.9|80
1724067000000|2024-08-19 11:30:00|710.4|709.4|710.6|709.6|710.9|709.9|710.3|709.3|76
1724067300000|2024-08-19 11:35:00|710.4|709.4|711.1|710.1|711.1|710.1|710.4|709.4|219
1724067600000|2024-08-19 11:40:00|711|710|711|710|711.1|710.1|710.9|709.9|56
1724067900000|2024-08-19 11:45:00|710.9|709.9|711.9|710.9|711.9|710.9|710.9|709.9|300
1724068200000|2024-08-19 11:50:00|711.6|710.6|711.1|710.1|711.8|710.8|710.9|709.9|281
1724068500000|2024-08-19 11:55:00|711.3|710.3|711|710|711.4|710.4|710.9|709.9|128
1724068800000|2024-08-19 12:00:00|711.1|710.1|710.9|709.9|711.4|710.4|710.1|709.1|170
1724069100000|2024-08-19 12:05:00|710.8|709.8|711.1|710.1|711.6|710.6|710.8|709.8|74
1724069400000|2024-08-19 12:10:00|711|710|711.4|710.4|711.4|710.4|710.6|709.6|293
1724069700000|2024-08-19 12:15:00|711.3|710.3|711.4|710.4|711.9|710.9|711.3|710.3|353
1724070000000|2024-08-19 12:20:00|711.3|710.3|710.1|709.1|711.9|710.9|710.1|709.1|164
1724070300000|2024-08-19 12:25:00|710.3|709.3|712.1|711.1|712.1|711.1|710.1|709.1|121
1724070600000|2024-08-19 12:30:00|712.3|711.3|711.4|710.4|712.4|711.4|711.4|710.4|174
1724070900000|2024-08-19 12:35:00|711.3|710.3|710.9|709.9|711.4|710.4|710.6|709.6|191
1724071200000|2024-08-19 12:40:00|710.8|709.8|711.1|710.1|711.4|710.4|710.4|709.4|123
1724071500000|2024-08-19 12:45:00|711.3|710.3|710.9|709.9|712.1|711.1|710.9|709.9|250
1724071800000|2024-08-19 12:50:00|711|710|711.9|710.9|711.9|710.9|710.9|709.9|147
1724072100000|2024-08-19 12:55:00|712.1|711.1|713.1|712.1|713.1|712.1|712.1|711.1|196
1724072400000|2024-08-19 13:00:00|712.9|711.9|713.4|712.4|713.9|712.9|712.8|711.8|519
1724072700000|2024-08-19 13:05:00|713.6|712.6|712.9|711.9|714.1|713.1|712.9|711.9|613
1724073000000|2024-08-19 13:10:00|713.1|712.1|713.9|712.9|714|713|712.9|711.9|124
1724073300000|2024-08-19 13:15:00|714|713|715.1|714.1|715.4|714.4|713.9|712.9|557
1724073600000|2024-08-19 13:20:00|714.9|713.9|714.4|713.4|714.9|713.9|713.9|712.9|332
1724073900000|2024-08-19 13:25:00|714.5|713.5|714.6|713.6|714.9|713.9|714.1|713.1|227
1724074200000|2024-08-19 13:30:00|714.9|713.9|713.4|712.4|714.9|713.9|713.1|712.1|327
1724074500000|2024-08-19 13:35:00|713.5|712.5|712.6|711.6|713.6|712.6|712.4|711.4|470
1724074800000|2024-08-19 13:40:00|712.9|711.9|714.9|713.9|715.1|714.1|712.8|711.8|439
1724075100000|2024-08-19 13:45:00|715.1|714.1|714.9|713.9|715.1|714.1|713.9|712.9|352
1724075400000|2024-08-19 13:50:00|714.8|713.8|715.1|714.1|715.6|714.6|714.6|713.6|316
1724075700000|2024-08-19 13:55:00|714.9|713.9|712.3|711.3|714.9|713.9|712.1|711.1|596
1724076000000|2024-08-19 14:00:00|712.4|711.4|711.9|710.9|712.9|711.9|711.4|710.4|915
1724076300000|2024-08-19 14:05:00|712|711|711.6|710.6|712.4|711.4|711.4|710.4|395
1724076600000|2024-08-19 14:10:00|711.8|710.8|710.1|709.1|711.9|710.9|709.6|708.6|624
1724076900000|2024-08-19 14:15:00|710|709|709.9|708.9|710.4|709.4|708.6|707.6|1185
1724077200000|2024-08-19 14:20:00|710|709|707.6|706.6|710|709|707.5|706.5|548
1724077500000|2024-08-19 14:25:00|707.5|706.5|709.6|708.6|709.9|708.9|707.4|706.4|601
1724077800000|2024-08-19 14:30:00|709.4|708.4|709.4|708.4|710|709|708.9|707.9|363
1724078100000|2024-08-19 14:35:00|709.5|708.5|709.8|708.8|711.1|710.1|709.1|708.1|526
1724078400000|2024-08-19 14:40:00|709.6|708.6|709.6|708.6|710.3|709.3|708.6|707.6|1093
1724078700000|2024-08-19 14:45:00|709.4|708.4|709.6|708.6|709.9|708.9|709.1|708.1|419
1724079000000|2024-08-19 14:50:00|709.9|708.9|709.9|708.9|710.4|709.4|709.4|708.4|787
1724079300000|2024-08-19 14:55:00|709.6|708.6|710.9|709.9|710.9|709.9|709.5|708.5|358
1724079600000|2024-08-19 15:00:00|710.8|709.8|709.9|708.9|710.9|709.9|709.6|708.6|609
1724079900000|2024-08-19 15:05:00|710.1|709.1|709.9|708.9|710.4|709.4|709.1|708.1|738
1724080200000|2024-08-19 15:10:00|710.1|709.1|710.4|709.4|711.1|710.1|710.1|709.1|585
1724080500000|2024-08-19 15:15:00|710.6|709.6|711.1|710.1|711.6|710.6|710.4|709.4|862
1724080800000|2024-08-19 15:20:00|711.4|710.4|711.1|710.1|711.4|710.4|710.6|709.6|595
1724081100000|2024-08-19 15:25:00|711|710|709.9|708.9|711.4|710.4|709.6|708.6|2296
1724081400000|2024-08-19 15:30:00|709.8|708.8|709.1|708.1|709.9|708.9|708.6|707.6|2539
1724081700000|2024-08-19 15:35:00|708.9|707.9|707.6|706.6|708.9|707.9|707.4|706.4|470
1724082000000|2024-08-19 15:40:00|707.8|706.8|707.1|706.1|707.8|706.8|706.4|705.4|693
1724082300000|2024-08-19 15:45:00|706.9|705.9|707.1|706.1|707.1|706.1|705.9|704.9|352
1724082600000|2024-08-19 15:50:00|707.4|706.4|706.4|705.4|707.4|706.4|706.1|705.1|478
1724082900000|2024-08-19 15:55:00|706.3|705.3|706|705|706.4|705.4|705.6|704.6|362
1724083200000|2024-08-19 16:00:00|706.1|705.1|702.5|701.5|706.4|705.4|702.4|701.4|776
1724083500000|2024-08-19 16:05:00|702.6|701.6|700.9|699.9|703.1|702.1|700.4|699.4|3654
1724083800000|2024-08-19 16:10:00|701|700|701.9|700.9|701.9|700.9|700.1|699.1|606
1724084100000|2024-08-19 16:15:00|702|701|699.4|698.4|702.1|701.1|698.9|697.9|587
1724084400000|2024-08-19 16:20:00|699.3|698.3|699.6|698.6|699.6|698.6|698.6|697.6|2086
1724084700000|2024-08-19 16:25:00|699.4|698.4|701.6|700.6|701.6|700.6|698.4|697.4|948
1724085000000|2024-08-19 16:30:00|701.4|700.4|700.4|699.4|702.3|701.3|699.8|698.8|1006
1724085300000|2024-08-19 16:35:00|700.1|699.1|700.6|699.6|701.4|700.4|700.1|699.1|196
1724085600000|2024-08-19 16:40:00|700.5|699.5|699.4|698.4|700.5|699.5|699.1|698.1|406
1724085900000|2024-08-19 16:45:00|699.1|698.1|699.4|698.4|699.6|698.6|698.9|697.9|414
1724086200000|2024-08-19 16:50:00|699.1|698.1|699.1|698.1|699.4|698.4|698.6|697.6|573
1724086500000|2024-08-19 16:55:00|699|698|699.1|698.1|700.1|699.1|698.6|697.6|236
1724086800000|2024-08-19 17:00:00|699|698|699|698|699.4|698.4|698.4|697.4|264
1724087100000|2024-08-19 17:05:00|699.1|698.1|699.4|698.4|700.1|699.1|698.9|697.9|136
1724087400000|2024-08-19 17:10:00|699.6|698.6|699.4|698.4|700.3|699.3|699.4|698.4|175
1724087700000|2024-08-19 17:15:00|699.1|698.1|698.9|697.9|699.4|698.4|698.6|697.6|607
1724088000000|2024-08-19 17:20:00|699|698|698.4|697.4|699|698|697.9|696.9|419
1724088300000|2024-08-19 17:25:00|698.1|697.1|697.4|696.4|698.1|697.1|697.1|696.1|407
1724088600000|2024-08-19 17:30:00|697.5|696.5|698.6|697.6|698.6|697.6|696.9|695.9|355
1724088900000|2024-08-19 17:35:00|698.5|697.5|698.4|697.4|698.9|697.9|698.1|697.1|268
1724089200000|2024-08-19 17:40:00|698.1|697.1|698.9|697.9|699|698|698.1|697.1|978
1724089500000|2024-08-19 17:45:00|698.8|697.8|698.4|697.4|698.8|697.8|697.6|696.6|176
1724089800000|2024-08-19 17:50:00|698.3|697.3|697.3|696.3|698.3|697.3|696.9|695.9|404
1724090100000|2024-08-19 17:55:00|697.4|696.4|696.9|695.9|697.6|696.6|696.8|695.8|220
1724090400000|2024-08-19 18:00:00|697|696|697.4|696.4|697.6|696.6|696.4|695.4|546
1724090700000|2024-08-19 18:05:00|697.1|696.1|697.6|696.6|697.9|696.9|696.9|695.9|151
1724091000000|2024-08-19 18:10:00|697.8|696.8|697.5|696.5|697.9|696.9|697.1|696.1|313
1724091300000|2024-08-19 18:15:00|697.6|696.6|696.9|695.9|697.9|696.9|696.6|695.6|312
1724091600000|2024-08-19 18:20:00|696.8|695.8|696.6|695.6|697.4|696.4|696.4|695.4|648
1724091900000|2024-08-19 18:25:00|696.5|695.5|697.4|696.4|697.9|696.9|696.1|695.1|1036
1724092200000|2024-08-19 18:30:00|697.6|696.6|698.9|697.9|698.9|697.9|697.6|696.6|443
1724092500000|2024-08-19 18:35:00|699.1|698.1|698.4|697.4|699.4|698.4|698.1|697.1|140
1724092800000|2024-08-19 18:40:00|698.5|697.5|698.4|697.4|698.6|697.6|698.1|697.1|40
1724093100000|2024-08-19 18:45:00|698.3|697.3|698.4|697.4|698.6|697.6|698.1|697.1|39
1724093400000|2024-08-19 18:50:00|698.3|697.3|698.6|697.6|698.6|697.6|698.1|697.1|21
1724093700000|2024-08-19 18:55:00|698.5|697.5|698.6|697.6|698.8|697.8|698.4|697.4|8
1724094000000|2024-08-19 19:00:00|698.5|697.5|698.6|697.6|699|698|698.4|697.4|416
1724094300000|2024-08-19 19:05:00|698.5|697.5|697.9|696.9|698.6|697.6|697.6|696.6|52
1724094600000|2024-08-19 19:10:00|698|697|698.1|697.1|698.1|697.1|697.9|696.9|12
1724094900000|2024-08-19 19:15:00|698|697|697.9|696.9|698.1|697.1|697.6|696.6|41
1724095200000|2024-08-19 19:20:00|697.8|696.8|698|697|698.1|697.1|697.6|696.6|14
1724095500000|2024-08-19 19:25:00|698.1|697.1|698|697|698.1|697.1|697.8|696.8|18
1724095800000|2024-08-19 19:30:00|697.9|696.9|697.8|696.8|698.1|697.1|697.6|696.6|62
1724096100000|2024-08-19 19:35:00|697.9|696.9|697.5|696.5|697.9|696.9|697.5|696.5|18
1724096400000|2024-08-19 19:40:00|697.6|696.6|697.6|696.6|697.9|696.9|697.6|696.6|14
1724096700000|2024-08-19 19:45:00|697.8|696.8|697.6|696.6|697.8|696.8|697.4|696.4|28
1724097000000|2024-08-19 19:50:00|697.5|696.5|698.4|697.4|698.5|697.5|697.5|696.5|28
1724097300000|2024-08-19 19:55:00|698.3|697.3|698.3|697.3|698.4|697.4|698.1|697.1|43
1724097600000|2024-08-19 20:00:00|698.1|697.1|698.9|697.9|699.1|698.1|698.1|697.1|112
1724097900000|2024-08-19 20:05:00|699|698|698.9|697.9|699.1|698.1|698.6|697.6|26
1724098200000|2024-08-19 20:10:00|698.8|697.8|698.6|697.6|698.8|697.8|698.5|697.5|24
1724098500000|2024-08-19 20:15:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|1
1724098800000|2024-08-19 20:20:00|698.4|697.4|698.5|697.5|698.6|697.6|698.4|697.4|24
1724099100000|2024-08-19 20:25:00|698.4|697.4|698.6|697.6|698.6|697.6|698.4|697.4|15
1724099400000|2024-08-19 20:30:00|698.4|697.4|698.4|697.4|698.5|697.5|698.4|697.4|8
1724100000000|2024-08-19 20:40:00|698.5|697.5|698.4|697.4|698.6|697.6|698.4|697.4|9
1724100300000|2024-08-19 20:45:00|698.5|697.5|698.6|697.6|698.6|697.6|698.4|697.4|62
1724100600000|2024-08-19 20:50:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|8
1724100900000|2024-08-19 20:55:00|698.8|697.8|698.6|697.6|698.9|697.9|698.4|697.4|82
1724101200000|2024-08-19 21:00:00|698.5|697.5|699|698|699.9|698|698.5|696.9|5
1724101500000|2024-08-19 21:05:00|699.9|696.9|698.5|697.5|699.9|697.8|698.4|696.9|0
1724102100000|2024-08-19 21:15:00|699.9|696.9|699|698|699.9|698|699|696.9|0
1724102400000|2024-08-19 21:20:00|699.9|696.9|699.9|696.9|699.9|698|699|696.9|0
1724103000000|2024-08-19 21:30:00|699|698|699|698|699|698|699|698|0
1724103300000|2024-08-19 21:35:00|699.1|698.1|699.9|696.9|699.9|698.4|699.1|696.9|14
1724103600000|2024-08-19 21:40:00|699|698|699.9|696.9|699.9|698|699|696.9|0
1724104200000|2024-08-19 21:50:00|699|698|699|698|699|698|699|698|0
1724104500000|2024-08-19 21:55:00|699.9|696.9|698.5|697.5|699.9|697.5|698.4|696.9|0
1724112000000|2024-08-20 00:00:00|697.6|696.6|697.6|696.6|698|697|697.4|696.4|202
1724112300000|2024-08-20 00:05:00|697.5|696.5|696.9|695.9|697.8|696.8|696.9|695.9|28
1724112600000|2024-08-20 00:10:00|696.8|695.8|697|696|697|696|695.9|694.9|27
1724112900000|2024-08-20 00:15:00|696.9|695.9|695.6|694.6|696.9|695.9|695.1|694.1|94
1724113200000|2024-08-20 00:20:00|695.5|694.5|695.8|694.8|695.8|694.8|695.4|694.4|4
1724113500000|2024-08-20 00:25:00|695.6|694.6|695.9|694.9|695.9|694.9|695.4|694.4|0
1724113800000|2024-08-20 00:30:00|695.8|694.8|696.6|695.6|697|696|695.6|694.6|9
1724114100000|2024-08-20 00:35:00|696.8|695.8|696.6|695.6|696.8|695.8|696.6|695.6|0
1724114400000|2024-08-20 00:40:00|696.8|695.8|697|696|697.4|696.4|696.8|695.8|6
1724114700000|2024-08-20 00:45:00|697.1|696.1|696.9|695.9|697.1|696.1|696.9|695.9|5
1724115000000|2024-08-20 00:50:00|696.8|695.8|696.6|695.6|696.9|695.9|696.6|695.6|0
1724115300000|2024-08-20 00:55:00|696.8|695.8|696.5|695.5|696.8|695.8|696.1|695.1|25
1724115600000|2024-08-20 01:00:00|696.4|695.4|697.4|696.4|697.6|696.6|696.3|695.3|27
1724115900000|2024-08-20 01:05:00|697.3|696.3|697.9|696.9|698.1|697.1|697.3|696.3|12
1724116200000|2024-08-20 01:10:00|697.8|696.8|698.1|697.1|698.4|697.4|697.8|696.8|79
1724116500000|2024-08-20 01:15:00|698|697|698|697|698.4|697.4|697.8|696.8|15
1724116800000|2024-08-20 01:20:00|698.1|697.1|697.8|696.8|698.1|697.1|697.5|696.5|3
1724117100000|2024-08-20 01:25:00|697.9|696.9|697.6|696.6|697.9|696.9|697.6|696.6|0
1724117400000|2024-08-20 01:30:00|697.8|696.8|697.9|696.9|698.1|697.1|697.6|696.6|3
1724117700000|2024-08-20 01:35:00|697.8|696.8|697.5|696.5|697.8|696.8|697.4|696.4|2
1724118000000|2024-08-20 01:40:00|697.4|696.4|697.6|696.6|697.6|696.6|697.4|696.4|1
1724118300000|2024-08-20 01:45:00|697.5|696.5|697.4|696.4|697.6|696.6|697.4|696.4|2
1724118600000|2024-08-20 01:50:00|697.3|696.3|697.1|696.1|697.4|696.4|697|696|0
1724118900000|2024-08-20 01:55:00|697|696|696.8|695.8|697|696|696.6|695.6|0
1724119200000|2024-08-20 02:00:00|696.6|695.6|696.5|695.5|696.6|695.6|696.4|695.4|0
1724119500000|2024-08-20 02:05:00|696.4|695.4|696.1|695.1|696.4|695.4|696|695|8
1724119800000|2024-08-20 02:10:00|696.3|695.3|696.1|695.1|696.3|695.3|695.9|694.9|4
1724120100000|2024-08-20 02:15:00|696.3|695.3|696|695|696.3|695.3|695.9|694.9|17
1724120400000|2024-08-20 02:20:00|696.1|695.1|696.1|695.1|696.1|695.1|696|695|2
1724120700000|2024-08-20 02:25:00|696|695|695.4|694.4|696|695|695.4|694.4|25
1724121000000|2024-08-20 02:30:00|695.1|694.1|695.6|694.6|695.8|694.8|695.1|694.1|52
1724121300000|2024-08-20 02:35:00|695.5|694.5|695.4|694.4|695.6|694.6|695.3|694.3|12
1724121600000|2024-08-20 02:40:00|695.3|694.3|695.1|694.1|695.4|694.4|695|694|13
1724121900000|2024-08-20 02:45:00|695|694|694.8|693.8|695.1|694.1|694.8|693.8|46
1724122200000|2024-08-20 02:50:00|694.9|693.9|694.6|693.6|694.9|693.9|694.6|693.6|8
1724122500000|2024-08-20 02:55:00|694.5|693.5|694.9|693.9|694.9|693.9|694.4|693.4|27
1724122800000|2024-08-20 03:00:00|694.8|693.8|694.8|693.8|694.9|693.9|694.6|693.6|14
1724123100000|2024-08-20 03:05:00|694.6|693.6|694.3|693.3|694.6|693.6|694.1|693.1|79
1724123400000|2024-08-20 03:10:00|694.1|693.1|694.1|693.1|694.1|693.1|693.8|692.8|16
1724123700000|2024-08-20 03:15:00|694|693|693.9|692.9|694.1|693.1|693.6|692.6|35
1724124000000|2024-08-20 03:20:00|693.8|692.8|693.9|692.9|693.9|692.9|693.6|692.6|53
1724124300000|2024-08-20 03:25:00|694|693|694.1|693.1|694.1|693.1|693.6|692.6|24
1724124600000|2024-08-20 03:30:00|694|693|693.9|692.9|694|693|693.6|692.6|21
1724124900000|2024-08-20 03:35:00|693.8|692.8|693.8|692.8|693.9|692.9|693.6|692.6|54
1724125200000|2024-08-20 03:40:00|693.9|692.9|693.6|692.6|693.9|692.9|693.5|692.5|42
1724125500000|2024-08-20 03:45:00|693.4|692.4|693.1|692.1|693.5|692.5|693|692|102
1724125800000|2024-08-20 03:50:00|692.9|691.9|693.3|692.3|693.4|692.4|692.9|691.9|42
1724126100000|2024-08-20 03:55:00|693.4|692.4|693|692|693.4|692.4|693|692|31
1724126400000|2024-08-20 04:00:00|693.1|692.1|692.9|691.9|693.1|692.1|692.8|691.8|41
1724126700000|2024-08-20 04:05:00|692.8|691.8|692.9|691.9|693|692|692.6|691.6|15
1724127000000|2024-08-20 04:10:00|692.8|691.8|692.9|691.9|692.9|691.9|692.8|691.8|3
1724127300000|2024-08-20 04:15:00|692.8|691.8|692.9|691.9|692.9|691.9|692.8|691.8|2
1724128200000|2024-08-20 04:30:00|693.1|692.1|693|692|693.4|692.4|693|692|34
1724128500000|2024-08-20 04:35:00|693.1|692.1|693.4|692.4|693.4|692.4|693|692|28
1724128800000|2024-08-20 04:40:00|693.1|692.1|693.1|692.1|693.1|692.1|693|692|17
1724129100000|2024-08-20 04:45:00|693.4|692.4|693.4|692.4|693.5|692.5|693.3|692.3|9
1724129400000|2024-08-20 04:50:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|6
1724129700000|2024-08-20 04:55:00|693.3|692.3|693.1|692.1|693.4|692.4|693.1|692.1|4
1724130000000|2024-08-20 05:00:00|693|692|693|692|693.1|692.1|692.8|691.8|121
1724130300000|2024-08-20 05:05:00|692.9|691.9|692.9|691.9|693|692|692.6|691.6|7
1724130600000|2024-08-20 05:10:00|693|692|692.9|691.9|693|692|692.6|691.6|88
1724130900000|2024-08-20 05:15:00|693|692|693|692|693.1|692.1|692.9|691.9|13
1724131200000|2024-08-20 05:20:00|692.9|691.9|692.9|691.9|692.9|691.9|692.9|691.9|20
1724131500000|2024-08-20 05:25:00|693.1|692.1|692.9|691.9|693.1|692.1|692.8|691.8|19
1724131800000|2024-08-20 05:30:00|693.1|692.1|693.1|692.1|693.1|692.1|692.9|691.9|107
1724132100000|2024-08-20 05:35:00|693.3|692.3|693.3|692.3|693.3|692.3|693.3|692.3|43
1724132400000|2024-08-20 05:40:00|693.1|692.1|692.4|691.4|693.1|692.1|692.4|691.4|398
1724132700000|2024-08-20 05:45:00|692.5|691.5|693.1|692.1|693.1|692.1|692.5|691.5|21
1724133000000|2024-08-20 05:50:00|693|692|692.9|691.9|693|692|692.9|691.9|84
1724133300000|2024-08-20 05:55:00|693.1|692.1|692.9|691.9|693.1|692.1|692.9|691.9|14
1724133600000|2024-08-20 06:00:00|692.6|691.6|692.1|691.1|692.6|691.6|691.5|690.5|155
1724133900000|2024-08-20 06:05:00|692.3|691.3|692.4|691.4|692.6|691.6|691.9|690.9|21
1724134200000|2024-08-20 06:10:00|692.3|691.3|692.6|691.6|692.9|691.9|691.9|690.9|45
1724134500000|2024-08-20 06:15:00|692.5|691.5|692.6|691.6|692.9|691.9|692.4|691.4|38
1724134800000|2024-08-20 06:20:00|692.8|691.8|693.4|692.4|693.6|692.6|692.6|691.6|234
1724135100000|2024-08-20 06:25:00|693.6|692.6|694.4|693.4|694.6|693.6|693.4|692.4|83
1724135400000|2024-08-20 06:30:00|694.1|693.1|693.6|692.6|694.3|693.3|693.4|692.4|119
1724135700000|2024-08-20 06:35:00|693.4|692.4|693.9|692.9|694.4|693.4|693.4|692.4|121
1724136000000|2024-08-20 06:40:00|694|693|694.1|693.1|694.1|693.1|693.5|692.5|37
1724136300000|2024-08-20 06:45:00|694.3|693.3|694|693|694.3|693.3|693.9|692.9|143
1724136600000|2024-08-20 06:50:00|693.9|692.9|694.1|693.1|694.4|693.4|693.6|692.6|151
1724136900000|2024-08-20 06:55:00|694|693|694.1|693.1|694.6|693.6|693.9|692.9|337
1724137200000|2024-08-20 07:00:00|693.9|692.9|694.1|693.1|694.1|693.1|693.6|692.6|145
1724137500000|2024-08-20 07:05:00|693.9|692.9|693.4|692.4|694.1|693.1|693.1|692.1|292
1724137800000|2024-08-20 07:10:00|693.3|692.3|692.6|691.6|693.4|692.4|692.6|691.6|301
1724138100000|2024-08-20 07:15:00|692.9|691.9|693.1|692.1|693.1|692.1|692.8|691.8|633
1724138400000|2024-08-20 07:20:00|693|692|692.1|691.1|693.1|692.1|691.9|690.9|231
1724138700000|2024-08-20 07:25:00|692|691|691.6|690.6|692.4|691.4|691.6|690.6|277
1724139000000|2024-08-20 07:30:00|691.4|690.4|690.6|689.6|691.9|690.9|690.4|689.4|487
1724139300000|2024-08-20 07:35:00|690.4|689.4|691.1|690.1|691.4|690.4|690.4|689.4|207
1724139600000|2024-08-20 07:40:00|691.3|690.3|692.4|691.4|692.6|691.6|691.1|690.1|401
1724139900000|2024-08-20 07:45:00|692.6|691.6|691.9|690.9|692.9|691.9|691.9|690.9|646
1724140200000|2024-08-20 07:50:00|691.6|690.6|690.9|689.9|691.6|690.6|690.6|689.6|577
1724140500000|2024-08-20 07:55:00|690.6|689.6|691.4|690.4|691.4|690.4|690.1|689.1|325
1724140800000|2024-08-20 08:00:00|691.1|690.1|690.4|689.4|691.4|690.4|689.9|688.9|1090
1724141100000|2024-08-20 08:05:00|690.3|689.3|690.4|689.4|691.4|690.4|690.1|689.1|660
1724141400000|2024-08-20 08:10:00|690.1|689.1|689.6|688.6|690.5|689.5|689.6|688.6|749
1724141700000|2024-08-20 08:15:00|689.4|688.4|690.4|689.4|691.1|690.1|689.4|688.4|1205
1724142000000|2024-08-20 08:20:00|690.1|689.1|689.6|688.6|690.6|689.6|689.6|688.6|402
1724142300000|2024-08-20 08:25:00|689.9|688.9|688.1|687.1|689.9|688.9|687.9|686.9|1011
1724142600000|2024-08-20 08:30:00|688.4|687.4|688.4|687.4|688.4|687.4|687.9|686.9|1129
1724142900000|2024-08-20 08:35:00|688.1|687.1|689.9|688.9|690.1|689.1|688.1|687.1|356
1724143200000|2024-08-20 08:40:00|689.8|688.8|689.9|688.9|690.4|689.4|689.6|688.6|581
1724143500000|2024-08-20 08:45:00|690.1|689.1|690.6|689.6|690.6|689.6|689.6|688.6|263
1724143800000|2024-08-20 08:50:00|690.4|689.4|690.1|689.1|690.6|689.6|690.1|689.1|340
1724144100000|2024-08-20 08:55:00|690.3|689.3|690.9|689.9|690.9|689.9|690.1|689.1|208
1724144400000|2024-08-20 09:00:00|691.1|690.1|690.6|689.6|691.1|690.1|690.1|689.1|1083
1724144700000|2024-08-20 09:05:00|690.4|689.4|689.1|688.1|690.4|689.4|688.9|687.9|289
1724145000000|2024-08-20 09:10:00|689|688|688.6|687.6|689.3|688.3|688.3|687.3|309
1724145300000|2024-08-20 09:15:00|688.5|687.5|688.9|687.9|689|688|688.1|687.1|285
1724145600000|2024-08-20 09:20:00|689.1|688.1|689.9|688.9|690.1|689.1|688.9|687.9|164
1724145900000|2024-08-20 09:25:00|690|689|691.1|690.1|691.9|690.9|689.9|688.9|205
1724146200000|2024-08-20 09:30:00|691.4|690.4|691.9|690.9|691.9|690.9|690.9|689.9|524
1724146500000|2024-08-20 09:35:00|692.1|691.1|692.9|691.9|692.9|691.9|692.1|691.1|333
1724146800000|2024-08-20 09:40:00|692.6|691.6|693.9|692.9|694.1|693.1|692.6|691.6|303
1724147100000|2024-08-20 09:45:00|694.1|693.1|694.1|693.1|694.4|693.4|693.9|692.9|369
1724147400000|2024-08-20 09:50:00|693.9|692.9|695.3|694.3|695.4|694.4|693.9|692.9|557
1724147700000|2024-08-20 09:55:00|695.1|694.1|695.6|694.6|695.9|694.9|694.9|693.9|657
1724148000000|2024-08-20 10:00:00|695.9|694.9|696.6|695.6|696.9|695.9|695.6|694.6|533
1724148300000|2024-08-20 10:05:00|696.8|695.8|697.3|696.3|697.4|696.4|696.4|695.4|211
1724148600000|2024-08-20 10:10:00|697.1|696.1|697.9|696.9|697.9|696.9|696.9|695.9|309
1724148900000|2024-08-20 10:15:00|697.8|696.8|697.6|696.6|697.9|696.9|697.1|696.1|384
1724149200000|2024-08-20 10:20:00|697.9|696.9|697.6|696.6|697.9|696.9|697.1|696.1|155
1724149500000|2024-08-20 10:25:00|697.8|696.8|697.4|696.4|697.9|696.9|697.1|696.1|242
1724149800000|2024-08-20 10:30:00|697.3|696.3|697.9|696.9|697.9|696.9|696.9|695.9|108
1724150100000|2024-08-20 10:35:00|698|697|698.6|697.6|699|698|698|697|579
1724150400000|2024-08-20 10:40:00|698.9|697.9|698.1|697.1|698.9|697.9|698.1|697.1|181
1724150700000|2024-08-20 10:45:00|698.4|697.4|698.6|697.6|698.6|697.6|697.9|696.9|300
1724151000000|2024-08-20 10:50:00|698.5|697.5|699.4|698.4|699.4|698.4|698.1|697.1|3184
1724151300000|2024-08-20 10:55:00|699.3|698.3|698.9|697.9|699.6|698.6|698.9|697.9|276
1724151600000|2024-08-20 11:00:00|698.6|697.6|698.6|697.6|699.1|698.1|698.4|697.4|158
1724151900000|2024-08-20 11:05:00|698.5|697.5|698.6|697.6|698.9|697.9|698.1|697.1|217
1724152200000|2024-08-20 11:10:00|698.8|697.8|698.4|697.4|699.1|698.1|698.1|697.1|153
1724152500000|2024-08-20 11:15:00|698.5|697.5|698.1|697.1|698.6|697.6|697.9|696.9|221
1724152800000|2024-08-20 11:20:00|698.3|697.3|698.1|697.1|698.3|697.3|697.6|696.6|134
1724153100000|2024-08-20 11:25:00|697.9|696.9|697.6|696.6|698.1|697.1|697.6|696.6|123
1724153400000|2024-08-20 11:30:00|697.9|696.9|695.9|694.9|697.9|696.9|695.9|694.9|219
1724153700000|2024-08-20 11:35:00|696.1|695.1|696.4|695.4|696.4|695.4|695.6|694.6|229
1724154000000|2024-08-20 11:40:00|696.5|695.5|698|697|698.1|697.1|696.5|695.5|310
1724154300000|2024-08-20 11:45:00|697.9|696.9|698.1|697.1|698.6|697.6|697.8|696.8|138
1724154600000|2024-08-20 11:50:00|698|697|698.1|697.1|698.4|697.4|697.9|696.9|142
1724154900000|2024-08-20 11:55:00|698.3|697.3|698.4|697.4|698.9|697.9|698.1|697.1|301
1724155200000|2024-08-20 12:00:00|698.1|697.1|697.1|696.1|698.1|697.1|696.4|695.4|250
1724155500000|2024-08-20 12:05:00|696.9|695.9|697.1|696.1|697.9|696.9|696.1|695.1|171
1724155800000|2024-08-20 12:10:00|697.4|696.4|698.4|697.4|698.9|697.9|697.4|696.4|142
1724156100000|2024-08-20 12:15:00|698.3|697.3|698.1|697.1|698.8|697.8|697.4|696.4|200
1724156400000|2024-08-20 12:20:00|698|697|698.4|697.4|698.6|697.6|697.9|696.9|68
1724156700000|2024-08-20 12:25:00|698.5|697.5|699|698|699.1|698.1|698.4|697.4|138
1724157000000|2024-08-20 12:30:00|698.9|697.9|697.9|696.9|698.9|697.9|697.9|696.9|187
1724157300000|2024-08-20 12:35:00|698|697|698.1|697.1|698.4|697.4|697.6|696.6|108
1724157600000|2024-08-20 12:40:00|697.9|696.9|698.4|697.4|698.6|697.6|697.9|696.9|109
1724157900000|2024-08-20 12:45:00|698.1|697.1|698.1|697.1|698.1|697.1|697.6|696.6|199
1724158200000|2024-08-20 12:50:00|697.9|696.9|697.6|696.6|698.5|697.5|697.4|696.4|243
1724158500000|2024-08-20 12:55:00|697.8|696.8|697.1|696.1|698.4|697.4|697.1|696.1|141
1724158800000|2024-08-20 13:00:00|696.9|695.9|697.4|696.4|698.1|697.1|696.1|695.1|301
1724159100000|2024-08-20 13:05:00|697.3|696.3|698.1|697.1|698.4|697.4|696.1|695.1|442
1724159400000|2024-08-20 13:10:00|698.4|697.4|697.1|696.1|698.4|697.4|696.6|695.6|173
1724159700000|2024-08-20 13:15:00|697.3|696.3|696.6|695.6|697.4|696.4|695.9|694.9|521
1724160000000|2024-08-20 13:20:00|696.9|695.9|698|697|698.4|697.4|696.6|695.6|364
1724160300000|2024-08-20 13:25:00|698.1|697.1|699.8|698.8|699.9|698.9|697.5|696.5|454
1724160600000|2024-08-20 13:30:00|699.9|698.9|699.9|698.9|700.5|699.5|699.6|698.6|338
1724160900000|2024-08-20 13:35:00|700|699|700.8|699.8|700.9|699.9|698.9|697.9|690
1724161200000|2024-08-20 13:40:00|700.6|699.6|703.4|702.4|703.9|702.9|700.6|699.6|4267
1724161500000|2024-08-20 13:45:00|703.3|702.3|702.3|701.3|703.5|702.5|701.4|700.4|676
1724161800000|2024-08-20 13:50:00|702.1|701.1|703.1|702.1|703.4|702.4|701.4|700.4|384
1724162100000|2024-08-20 13:55:00|703.4|702.4|704.4|703.4|705.3|704.3|703.3|702.3|3504
1724162400000|2024-08-20 14:00:00|704.3|703.3|703.6|702.6|704.6|703.6|703.1|702.1|552
1724162700000|2024-08-20 14:05:00|703.4|702.4|704|703|704.4|703.4|703.4|702.4|572
1724163000000|2024-08-20 14:10:00|704.1|703.1|704.6|703.6|704.8|703.8|703.4|702.4|497
1724163300000|2024-08-20 14:15:00|704.5|703.5|703|702|705.1|704.1|702.8|701.8|410
1724163600000|2024-08-20 14:20:00|703.1|702.1|703.6|702.6|704.1|703.1|702.9|701.9|170
1724163900000|2024-08-20 14:25:00|703.9|702.9|703.9|702.9|704.1|703.1|702.6|701.6|544
1724164200000|2024-08-20 14:30:00|703.8|702.8|702.4|701.4|704.6|703.6|702.1|701.1|448
1724164500000|2024-08-20 14:35:00|702.3|701.3|701.4|700.4|702.3|701.3|701.1|700.1|402
1724164800000|2024-08-20 14:40:00|701.3|700.3|700.1|699.1|701.4|700.4|699.9|698.9|644
1724165100000|2024-08-20 14:45:00|700|699|697.4|696.4|700.4|699.4|697.4|696.4|1582
1724165400000|2024-08-20 14:50:00|697.5|696.5|696|695|697.5|696.5|695.9|694.9|603
1724165700000|2024-08-20 14:55:00|695.9|694.9|696.4|695.4|697.9|696.9|695.9|694.9|736
1724166000000|2024-08-20 15:00:00|696.1|695.1|693.6|692.6|696.9|695.9|693.6|692.6|585
1724166300000|2024-08-20 15:05:00|693.4|692.4|692.6|691.6|694.9|693.9|691.9|690.9|1363
1724166600000|2024-08-20 15:10:00|692.9|691.9|692.6|691.6|693.4|692.4|691.6|690.6|1073
1724166900000|2024-08-20 15:15:00|692.4|691.4|693.4|692.4|694.6|693.6|692.3|691.3|1168
1724167200000|2024-08-20 15:20:00|693.6|692.6|691.9|690.9|694.6|693.6|691.9|690.9|679
1724167500000|2024-08-20 15:25:00|692|691|692.6|691.6|693.1|692.1|691.9|690.9|1119
1724167800000|2024-08-20 15:30:00|692.4|691.4|696.4|695.4|696.4|695.4|692.4|691.4|2072
1724168100000|2024-08-20 15:35:00|696.6|695.6|697.1|696.1|697.9|696.9|696.1|695.1|1961
1724168400000|2024-08-20 15:40:00|697.4|696.4|695.8|694.8|697.4|696.4|695.6|694.6|596
1724168700000|2024-08-20 15:45:00|695.6|694.6|695.6|694.6|696.1|695.1|694.6|693.6|428
1724169000000|2024-08-20 15:50:00|695.8|694.8|695.9|694.9|696.9|695.9|695.4|694.4|407
1724169300000|2024-08-20 15:55:00|695.8|694.8|695.1|694.1|696.5|695.5|694.6|693.6|142
1724169600000|2024-08-20 16:00:00|695.3|694.3|695.6|694.6|696.4|695.4|695.1|694.1|173
1724169900000|2024-08-20 16:05:00|695.8|694.8|695.9|694.9|696|695|695.1|694.1|217
1724170200000|2024-08-20 16:10:00|696.1|695.1|697.4|696.4|697.4|696.4|695.4|694.4|128
1724170500000|2024-08-20 16:15:00|697.6|696.6|695.4|694.4|697.6|696.6|695.3|694.3|296
1724170800000|2024-08-20 16:20:00|695.5|694.5|695.8|694.8|695.9|694.9|695.1|694.1|161
1724171100000|2024-08-20 16:25:00|695.6|694.6|695.6|694.6|696.1|695.1|695.6|694.6|226
1724171400000|2024-08-20 16:30:00|695.5|694.5|694.6|693.6|695.6|694.6|694.1|693.1|183
1724171700000|2024-08-20 16:35:00|694.9|693.9|695.8|694.8|695.9|694.9|694.5|693.5|62
1724172000000|2024-08-20 16:40:00|695.9|694.9|696.1|695.1|696.4|695.4|695.3|694.3|83
1724172300000|2024-08-20 16:45:00|696.4|695.4|695.9|694.9|696.4|695.4|695.6|694.6|166
1724172600000|2024-08-20 16:50:00|695.8|694.8|695.6|694.6|696.1|695.1|695.4|694.4|113
1724172900000|2024-08-20 16:55:00|695.8|694.8|696.3|695.3|697.4|696.4|695.6|694.6|260
1724173200000|2024-08-20 17:00:00|696.1|695.1|695|694|696.1|695.1|694.9|693.9|114
1724173500000|2024-08-20 17:05:00|695.1|694.1|696.9|695.9|697|696|695|694|845
1724173800000|2024-08-20 17:10:00|696.6|695.6|696.1|695.1|696.6|695.6|695.9|694.9|112
1724174100000|2024-08-20 17:15:00|696|695|696|695|696.4|695.4|695.9|694.9|87
1724174400000|2024-08-20 17:20:00|695.9|694.9|696.1|695.1|696.1|695.1|695.1|694.1|95
1724174700000|2024-08-20 17:25:00|695.9|694.9|695.4|694.4|696.1|695.1|694.6|693.6|555
1724175000000|2024-08-20 17:30:00|695.1|694.1|694.1|693.1|695.4|694.4|694.1|693.1|110
1724175300000|2024-08-20 17:35:00|694|693|694.4|693.4|694.6|693.6|693.9|692.9|138
1724175600000|2024-08-20 17:40:00|694.1|693.1|694.4|693.4|694.6|693.6|694.1|693.1|106
1724175900000|2024-08-20 17:45:00|694.1|693.1|695.1|694.1|695.5|694.5|693.6|692.6|1047
1724176200000|2024-08-20 17:50:00|695|694|695.9|694.9|696.4|695.4|694.9|693.9|91
1724176500000|2024-08-20 17:55:00|696|695|695.9|694.9|696.4|695.4|695.6|694.6|60
1724176800000|2024-08-20 18:00:00|695.6|694.6|696.9|695.9|697.6|696.6|695.6|694.6|425
1724177100000|2024-08-20 18:05:00|696.8|695.8|697|696|697.1|696.1|696.1|695.1|308
1724177400000|2024-08-20 18:10:00|696.9|695.9|697.8|696.8|698.1|697.1|696.9|695.9|177
1724177700000|2024-08-20 18:15:00|697.9|696.9|697.6|696.6|698.1|697.1|697.1|696.1|448
1724178000000|2024-08-20 18:20:00|697.9|696.9|697.6|696.6|698.1|697.1|697.4|696.4|396
1724178300000|2024-08-20 18:25:00|697.5|696.5|697.4|696.4|698.1|697.1|696.4|695.4|580
1724178600000|2024-08-20 18:30:00|697.6|696.6|697.9|696.9|698|697|697.4|696.4|157
1724178900000|2024-08-20 18:35:00|697.8|696.8|698.3|697.3|698.3|697.3|697.6|696.6|292
1724179200000|2024-08-20 18:40:00|698.1|697.1|698.4|697.4|698.4|697.4|698.1|697.1|21
1724179500000|2024-08-20 18:45:00|698.3|697.3|699.1|698.1|699.1|698.1|698.1|697.1|87
1724179800000|2024-08-20 18:50:00|699|698|698.9|697.9|699.1|698.1|698.6|697.6|214
1724180100000|2024-08-20 18:55:00|698.8|697.8|699.3|698.3|699.3|698.3|698.8|697.8|452
1724180400000|2024-08-20 19:00:00|699.1|698.1|699.1|698.1|699.1|698.1|698.9|697.9|30
1724180700000|2024-08-20 19:05:00|699.3|698.3|699.4|698.4|699.6|698.6|699.1|698.1|113
1724181000000|2024-08-20 19:10:00|699.5|698.5|699.4|698.4|699.5|698.5|699.1|698.1|21
1724181300000|2024-08-20 19:15:00|699.5|698.5|699.4|698.4|699.6|698.6|699.4|698.4|20
1724181600000|2024-08-20 19:20:00|699.3|698.3|699.3|698.3|699.4|698.4|699.1|698.1|12
1724181900000|2024-08-20 19:25:00|699.1|698.1|699.4|698.4|699.5|698.5|699.1|698.1|4
1724182200000|2024-08-20 19:30:00|699.3|698.3|699.1|698.1|699.4|698.4|698.9|697.9|40
1724182500000|2024-08-20 19:35:00|699|698|698.9|697.9|699.1|698.1|698.9|697.9|222
1724182800000|2024-08-20 19:40:00|699|698|699.4|698.4|699.4|698.4|698.9|697.9|47
1724183100000|2024-08-20 19:45:00|699.1|698.1|699.1|698.1|699.1|698.1|698.9|697.9|38
1724183400000|2024-08-20 19:50:00|698.9|697.9|698.6|697.6|699.1|698.1|698.6|697.6|29
1724183700000|2024-08-20 19:55:00|698.5|697.5|698.5|697.5|698.6|697.6|698.4|697.4|54
1724184000000|2024-08-20 20:00:00|698.6|697.6|698.6|697.6|698.9|697.9|698.4|697.4|1984
1724184300000|2024-08-20 20:05:00|698.9|697.9|698.9|697.9|698.9|697.9|698.9|697.9|31
1724184600000|2024-08-20 20:10:00|698.8|697.8|698.9|697.9|698.9|697.9|698.8|697.8|1
1724184900000|2024-08-20 20:15:00|698.8|697.8|698.4|697.4|698.9|697.9|698.4|697.4|7
1724185200000|2024-08-20 20:20:00|698.5|697.5|698.9|697.9|698.9|697.9|698.5|697.5|56
1724185500000|2024-08-20 20:25:00|699|698|699|698|699.1|698.1|698.9|697.9|58
1724185800000|2024-08-20 20:30:00|698.9|697.9|699.3|698.3|699.4|698.4|698.4|697.4|38
1724186100000|2024-08-20 20:35:00|699.1|698.1|698.9|697.9|699.3|698.3|698.6|697.6|17
1724186400000|2024-08-20 20:40:00|699|698|698.9|697.9|699.1|698.1|698.5|697.5|33
1724186700000|2024-08-20 20:45:00|698.8|697.8|698.6|697.6|698.9|697.9|698.6|697.6|5
1724187000000|2024-08-20 20:50:00|698.5|697.5|698.8|697.8|698.8|697.8|698.5|697.5|4
1724187300000|2024-08-20 20:55:00|698.6|697.6|699|698|699|698|698.6|697.6|35
1724187600000|2024-08-20 21:00:00|698.6|697.6|699.6|696.6|699.8|697.6|698.6|696.1|0
1724187900000|2024-08-20 21:05:00|699.5|696.5|699.9|696.9|700.1|697.1|699.3|696.3|0
1724188200000|2024-08-20 21:10:00|700.1|697.1|699.8|696.8|700.1|697.1|699.6|696.6|0
1724188500000|2024-08-20 21:15:00|699.5|696.5|699.5|696.5|699.9|696.9|699.5|696.5|0
1724190300000|2024-08-20 21:45:00|699.6|696.6|699.1|696.1|699.6|696.6|699.1|696.1|0
1724190600000|2024-08-20 21:50:00|699.3|696.3|699.4|696.4|699.4|696.4|699.1|696.1|0
1724190900000|2024-08-20 21:55:00|699.3|696.3|699.3|696.3|699.3|696.3|699.3|696.3|0
1724198400000|2024-08-21 00:00:00|698|697|698.3|697.3|698.5|697.5|698|697|35
1724198700000|2024-08-21 00:05:00|698.5|697.5|698.8|697.8|699|698|698.4|697.4|38
1724199000000|2024-08-21 00:10:00|698.6|697.6|698.3|697.3|698.6|697.6|698.1|697.1|17
1724199300000|2024-08-21 00:15:00|698.4|697.4|698.4|697.4|698.5|697.5|698.1|697.1|16
1724199600000|2024-08-21 00:20:00|698.3|697.3|698.4|697.4|698.4|697.4|698.1|697.1|13
1724199900000|2024-08-21 00:25:00|698.3|697.3|698.4|697.4|698.4|697.4|698.1|697.1|10
1724200200000|2024-08-21 00:30:00|698.5|697.5|698.4|697.4|698.5|697.5|698.3|697.3|4
1724200500000|2024-08-21 00:35:00|698.3|697.3|698.4|697.4|698.4|697.4|698.3|697.3|3
1724200800000|2024-08-21 00:40:00|698.3|697.3|698.6|697.6|698.6|697.6|698.3|697.3|4
1724201100000|2024-08-21 00:45:00|698.5|697.5|699.6|698.6|699.6|698.6|698.5|697.5|18
1724201400000|2024-08-21 00:50:00|699.5|698.5|699|698|699.5|698.5|699|698|27
1724201700000|2024-08-21 00:55:00|699.1|698.1|699.1|698.1|699.3|698.3|699|698|4
1724202000000|2024-08-21 01:00:00|699|698|699.8|698.8|699.8|698.8|698.9|697.9|15
1724202300000|2024-08-21 01:05:00|699.9|698.9|699.6|698.6|700.1|699.1|699.6|698.6|46
1724202600000|2024-08-21 01:10:00|699.8|698.8|699.6|698.6|699.9|698.9|699.6|698.6|8
1724202900000|2024-08-21 01:15:00|699.8|698.8|699.6|698.6|700.1|699.1|699.6|698.6|1
1724203200000|2024-08-21 01:20:00|699.8|698.8|699.6|698.6|699.9|698.9|699.6|698.6|21
1724203500000|2024-08-21 01:25:00|699.1|698.1|698.8|697.8|699.1|698.1|698.6|697.6|48
1724203800000|2024-08-21 01:30:00|698.9|697.9|698.8|697.8|698.9|697.9|698.3|697.3|51
1724204100000|2024-08-21 01:35:00|698.6|697.6|698.9|697.9|699|698|698.6|697.6|1
1724204400000|2024-08-21 01:40:00|699|698|699.1|698.1|699.4|698.4|698.9|697.9|2
1724204700000|2024-08-21 01:45:00|699.3|698.3|698.6|697.6|699.3|698.3|698.4|697.4|27
1724205000000|2024-08-21 01:50:00|698.5|697.5|698.4|697.4|698.8|697.8|698.3|697.3|7
1724205300000|2024-08-21 01:55:00|698.3|697.3|698.1|697.1|698.3|697.3|698|697|1
1724205600000|2024-08-21 02:00:00|698.3|697.3|698.6|697.6|698.8|697.8|698.1|697.1|49
1724205900000|2024-08-21 02:05:00|698.8|697.8|698.8|697.8|698.9|697.9|698.6|697.6|17
1724206200000|2024-08-21 02:10:00|698.9|697.9|698.8|697.8|698.9|697.9|698.6|697.6|20
1724206500000|2024-08-21 02:15:00|698.9|697.9|698.6|697.6|698.9|697.9|698.6|697.6|63
1724206800000|2024-08-21 02:20:00|||||||||15
1724207100000|2024-08-21 02:25:00|||||||||2
1724207400000|2024-08-21 02:30:00|698.4|697.4|698.4|697.4|698.5|697.5|698|697|89
1724207700000|2024-08-21 02:35:00|698.5|697.5|698.6|697.6|698.6|697.6|698.4|697.4|1
1724208000000|2024-08-21 02:40:00|698.4|697.4|697.6|696.6|698.4|697.4|697.6|696.6|25
1724208300000|2024-08-21 02:45:00|697.4|696.4|697.9|696.9|697.9|696.9|697.4|696.4|78
1724208600000|2024-08-21 02:50:00|698|697|697.4|696.4|698|697|696.9|695.9|135
1724208900000|2024-08-21 02:55:00|697.3|696.3|697.6|696.6|697.6|696.6|697.3|696.3|297
1724209200000|2024-08-21 03:00:00|697.8|696.8|697.5|696.5|697.8|696.8|697.5|696.5|8
1724209500000|2024-08-21 03:05:00|697.4|696.4|697.4|696.4|697.6|696.6|697.1|696.1|0
1724209800000|2024-08-21 03:10:00|697.5|696.5|697.9|696.9|698|697|697.4|696.4|6
1724210100000|2024-08-21 03:15:00|698|697|698.1|697.1|698.4|697.4|697.9|696.9|33
1724210400000|2024-08-21 03:20:00|698|697|698.1|697.1|698.1|697.1|698|697|1
1724210700000|2024-08-21 03:25:00|698.3|697.3|698.6|697.6|698.6|697.6|698.3|697.3|2
1724211000000|2024-08-21 03:30:00|698.8|697.8|698.9|697.9|698.9|697.9|698.6|697.6|3
1724211300000|2024-08-21 03:35:00|698.8|697.8|698.9|697.9|698.9|697.9|698.8|697.8|4
1724211600000|2024-08-21 03:40:00|698.8|697.8|698.5|697.5|698.8|697.8|698.4|697.4|6
1724211900000|2024-08-21 03:45:00|698.4|697.4|698.4|697.4|698.4|697.4|698.4|697.4|2
1724212500000|2024-08-21 03:55:00|698.5|697.5|698.4|697.4|698.6|697.6|698.4|697.4|1
1724212800000|2024-08-21 04:00:00|698.3|697.3|698.6|697.6|698.6|697.6|698.3|697.3|13
1724213100000|2024-08-21 04:05:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|6
1724213400000|2024-08-21 04:10:00|698.5|697.5|698.3|697.3|698.5|697.5|698.3|697.3|1
1724213700000|2024-08-21 04:15:00|698.1|697.1|698.1|697.1|698.1|697.1|698.1|697.1|1
1724214000000|2024-08-21 04:20:00|698.4|697.4|698.3|697.3|698.4|697.4|698.3|697.3|7
1724214300000|2024-08-21 04:25:00|698.4|697.4|698.4|697.4|698.4|697.4|698.4|697.4|14
1724214600000|2024-08-21 04:30:00|698.3|697.3|698.3|697.3|698.6|697.6|697.9|696.9|31
1724214900000|2024-08-21 04:35:00|698.4|697.4|698.6|697.6|698.6|697.6|698.3|697.3|2
1724215200000|2024-08-21 04:40:00|698.5|697.5|698.1|697.1|698.5|697.5|698|697|8
1724215500000|2024-08-21 04:45:00|698|697|697.9|696.9|698|697|697.9|696.9|4
1724215800000|2024-08-21 04:50:00|698|697|698.4|697.4|698.4|697.4|698|697|14
1724216100000|2024-08-21 04:55:00|698.3|697.3|698.4|697.4|698.4|697.4|698.3|697.3|11
1724216400000|2024-08-21 05:00:00|698.3|697.3|698.6|697.6|698.6|697.6|698.3|697.3|9
1724216700000|2024-08-21 05:05:00|698.9|697.9|698.4|697.4|698.9|697.9|698.3|697.3|39
1724217000000|2024-08-21 05:10:00|698.5|697.5|698.6|697.6|698.8|697.8|698.4|697.4|12
1724217300000|2024-08-21 05:15:00|698.5|697.5|698.5|697.5|698.6|697.6|698.4|697.4|9
1724217600000|2024-08-21 05:20:00|698.4|697.4|698|697|698.4|697.4|697.9|696.9|7
1724217900000|2024-08-21 05:25:00|697.9|696.9|698.3|697.3|698.4|697.4|697.9|696.9|14
1724218200000|2024-08-21 05:30:00|698.4|697.4|698.1|697.1|698.6|697.6|698|697|6
1724218500000|2024-08-21 05:35:00|698|697|698.5|697.5|698.6|697.6|697.9|696.9|23
1724218800000|2024-08-21 05:40:00|698.4|697.4|698.4|697.4|698.5|697.5|698.3|697.3|2
1724219100000|2024-08-21 05:45:00|698.3|697.3|698.3|697.3|698.5|697.5|698.3|697.3|8
1724219400000|2024-08-21 05:50:00|698.4|697.4|697.9|696.9|698.4|697.4|697.9|696.9|79
1724219700000|2024-08-21 05:55:00|697.8|696.8|697.9|696.9|697.9|696.9|697.5|696.5|20
1724220000000|2024-08-21 06:00:00|698|697|698.1|697.1|698.1|697.1|697.4|696.4|37
1724220300000|2024-08-21 06:05:00|698|697|698|697|698.1|697.1|697.9|696.9|15
1724220600000|2024-08-21 06:10:00|698.1|697.1|698.4|697.4|698.4|697.4|697.9|696.9|19
1724220900000|2024-08-21 06:15:00|698.3|697.3|697.9|696.9|698.3|697.3|697.6|696.6|43
1724221200000|2024-08-21 06:20:00|698|697|698.6|697.6|698.8|697.8|698|697|43
1724221500000|2024-08-21 06:25:00|698.9|697.9|698.4|697.4|698.9|697.9|698.4|697.4|76
1724221800000|2024-08-21 06:30:00|698.3|697.3|698.4|697.4|698.6|697.6|698.1|697.1|82
1724222100000|2024-08-21 06:35:00|698.5|697.5|698.6|697.6|698.6|697.6|698.1|697.1|64
1724222400000|2024-08-21 06:40:00|698.5|697.5|698.9|697.9|698.9|697.9|698.1|697.1|65
1724222700000|2024-08-21 06:45:00|698.8|697.8|700.1|699.1|700.3|699.3|698.6|697.6|162
1724223000000|2024-08-21 06:50:00|700|699|699.4|698.4|700|699|699.4|698.4|66
1724223300000|2024-08-21 06:55:00|699.6|698.6|699.9|698.9|700.3|699.3|699.4|698.4|268
1724223600000|2024-08-21 07:00:00|699.6|698.6|698.4|697.4|699.9|698.9|698.1|697.1|92
1724223900000|2024-08-21 07:05:00|698.3|697.3|698.1|697.1|698.4|697.4|697.9|696.9|164
1724224200000|2024-08-21 07:10:00|698.3|697.3|697.9|696.9|698.4|697.4|697.6|696.6|176
1724224500000|2024-08-21 07:15:00|697.8|696.8|697.9|696.9|698.3|697.3|697.6|696.6|99
1724224800000|2024-08-21 07:20:00|698|697|698.1|697.1|698.3|697.3|697.9|696.9|72
1724225100000|2024-08-21 07:25:00|697.9|696.9|697.6|696.6|698.1|697.1|697.6|696.6|133
1724225400000|2024-08-21 07:30:00|697.8|696.8|696.8|695.8|697.8|696.8|696.6|695.6|201
1724225700000|2024-08-21 07:35:00|696.6|695.6|696.6|695.6|696.9|695.9|696.1|695.1|321
1724226000000|2024-08-21 07:40:00|696.8|695.8|696.9|695.9|697.1|696.1|696.8|695.8|125
1724226300000|2024-08-21 07:45:00|696.6|695.6|695.9|694.9|696.6|695.6|695.6|694.6|261
1724226600000|2024-08-21 07:50:00|696|695|696.6|695.6|696.6|695.6|695.9|694.9|186
1724226900000|2024-08-21 07:55:00|696.9|695.9|697.1|696.1|697.4|696.4|696.6|695.6|283
1724227200000|2024-08-21 08:00:00|696.9|695.9|699.4|698.4|699.4|698.4|696.1|695.1|2715
1724227500000|2024-08-21 08:05:00|699.1|698.1|699.3|698.3|699.6|698.6|698.6|697.6|371
1724227800000|2024-08-21 08:10:00|699.4|698.4|698.4|697.4|699.6|698.6|698.4|697.4|407
1724228100000|2024-08-21 08:15:00|698.5|697.5|699.6|698.6|699.9|698.9|698.4|697.4|291
1724228400000|2024-08-21 08:20:00|699.8|698.8|700.4|699.4|700.6|699.6|699.4|698.4|406
1724228700000|2024-08-21 08:25:00|700.3|699.3|699.4|698.4|700.9|699.9|699.4|698.4|1314
1724229000000|2024-08-21 08:30:00|699.6|698.6|699.6|698.6|699.9|698.9|698.6|697.6|812
1724229300000|2024-08-21 08:35:00|699.9|698.9|699.4|698.4|700.4|699.4|699.3|698.3|268
1724229600000|2024-08-21 08:40:00|699.3|698.3|699.9|698.9|699.9|698.9|699.3|698.3|178
1724229900000|2024-08-21 08:45:00|699.6|698.6|699.5|698.5|700.1|699.1|698.9|697.9|513
1724230200000|2024-08-21 08:50:00|699.6|698.6|701|700|701.1|700.1|699.6|698.6|466
1724230500000|2024-08-21 08:55:00|701.1|700.1|701.1|700.1|701.5|700.5|700.9|699.9|148
1724230800000|2024-08-21 09:00:00|701.3|700.3|700.9|699.9|701.6|700.6|700.6|699.6|106
1724231100000|2024-08-21 09:05:00|700.6|699.6|700.9|699.9|700.9|699.9|700.1|699.1|304
1724231400000|2024-08-21 09:10:00|700.8|699.8|700.6|699.6|701|700|700.1|699.1|95
1724231700000|2024-08-21 09:15:00|700.9|699.9|700.6|699.6|700.9|699.9|700|699|414
1724232000000|2024-08-21 09:20:00|700.4|699.4|701.1|700.1|701.1|700.1|700.4|699.4|139
1724232300000|2024-08-21 09:25:00|700.9|699.9|702.6|701.6|702.6|701.6|700.6|699.6|494
1724232600000|2024-08-21 09:30:00|702.5|701.5|701.4|700.4|702.6|701.6|701.3|700.3|108
1724232900000|2024-08-21 09:35:00|701.6|700.6|701.1|700.1|701.6|700.6|701.1|700.1|101
1724233200000|2024-08-21 09:40:00|701.4|700.4|700.9|699.9|701.4|700.4|700.6|699.6|264
1724233500000|2024-08-21 09:45:00|700.8|699.8|700.9|699.9|700.9|699.9|700.4|699.4|433
1724233800000|2024-08-21 09:50:00|701|700|701.4|700.4|701.6|700.6|700.9|699.9|175
1724234100000|2024-08-21 09:55:00|701.1|700.1|701.1|700.1|701.4|700.4|700.9|699.9|140
1724234400000|2024-08-21 10:00:00|701.4|700.4|701.9|700.9|701.9|700.9|701.1|700.1|320
1724234700000|2024-08-21 10:05:00|701.6|700.6|701.9|700.9|702.1|701.1|701.6|700.6|77
1724235000000|2024-08-21 10:10:00|702.1|701.1|702.4|701.4|702.6|701.6|701.9|700.9|110
1724235300000|2024-08-21 10:15:00|702.3|701.3|702.1|701.1|702.4|701.4|701.9|700.9|297
1724235600000|2024-08-21 10:20:00|701.9|700.9|702.1|701.1|702.5|701.5|701.9|700.9|338
1724235900000|2024-08-21 10:25:00|702|701|702.1|701.1|702.4|701.4|701.9|700.9|147
1724236200000|2024-08-21 10:30:00|702.3|701.3|702.1|701.1|702.3|701.3|701.9|700.9|173
1724236500000|2024-08-21 10:35:00|701.9|700.9|701.1|700.1|701.9|700.9|700.9|699.9|177
1724236800000|2024-08-21 10:40:00|701.3|700.3|701.1|700.1|701.4|700.4|700.9|699.9|52
1724237100000|2024-08-21 10:45:00|700.9|699.9|700.6|699.6|700.9|699.9|700.4|699.4|476
1724237400000|2024-08-21 10:50:00|700.9|699.9|700.6|699.6|700.9|699.9|700.4|699.4|386
1724237700000|2024-08-21 10:55:00|700.9|699.9|700|699|700.9|699.9|699.9|698.9|118
1724238000000|2024-08-21 11:00:00|699.9|698.9|699.3|698.3|700.1|699.1|698.9|697.9|239
1724238300000|2024-08-21 11:05:00|699.1|698.1|698.6|697.6|699.4|698.4|698.4|697.4|102
1724238600000|2024-08-21 11:10:00|698.4|697.4|698.6|697.6|698.9|697.9|698.1|697.1|181
1724238900000|2024-08-21 11:15:00|698.9|697.9|699.1|698.1|699.6|698.6|698.9|697.9|246
1724239200000|2024-08-21 11:20:00|699.4|698.4|699|698|699.4|698.4|698.6|697.6|332
1724239500000|2024-08-21 11:25:00|698.9|697.9|699.6|698.6|699.6|698.6|698.6|697.6|143
1724239800000|2024-08-21 11:30:00|699.5|698.5|700.4|699.4|700.4|699.4|699.1|698.1|135
1724240100000|2024-08-21 11:35:00|700.3|699.3|699.5|698.5|700.4|699.4|699.1|698.1|89
1724240400000|2024-08-21 11:40:00|699.4|698.4|699.6|698.6|699.8|698.8|699.4|698.4|74
1724240700000|2024-08-21 11:45:00|699.5|698.5|699.6|698.6|699.6|698.6|699.1|698.1|84
1724241000000|2024-08-21 11:50:00|699.9|698.9|700.1|699.1|700.4|699.4|699.6|698.6|50
1724241300000|2024-08-21 11:55:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|197
1724241600000|2024-08-21 12:00:00|699.9|698.9|699.1|698.1|700.1|699.1|698.9|697.9|325
1724241900000|2024-08-21 12:05:00|699|698|700.1|699.1|700.1|699.1|699|698|127
1724242200000|2024-08-21 12:10:00|700.4|699.4|701.3|700.3|701.4|700.4|700.1|699.1|185
1724242500000|2024-08-21 12:15:00|701.4|700.4|701.6|700.6|701.6|700.6|700.9|699.9|168
1724242800000|2024-08-21 12:20:00|701.5|700.5|701.1|700.1|702|701|700.9|699.9|131
1724243100000|2024-08-21 12:25:00|701.3|700.3|700.9|699.9|701.4|700.4|700.6|699.6|113
1724243400000|2024-08-21 12:30:00|701.1|700.1|701.9|700.9|701.9|700.9|700.6|699.6|976
1724243700000|2024-08-21 12:35:00|702.1|701.1|701.6|700.6|702.4|701.4|701.4|700.4|225
1724244000000|2024-08-21 12:40:00|701.4|700.4|701.6|700.6|701.9|700.9|701.4|700.4|163
1724244300000|2024-08-21 12:45:00|701.9|700.9|701.9|700.9|702|701|701.4|700.4|314
1724244600000|2024-08-21 12:50:00|702.1|701.1|702.4|701.4|702.9|701.9|702.1|701.1|170
1724244900000|2024-08-21 12:55:00|702.6|701.6|701.9|700.9|702.6|701.6|701.9|700.9|174
1724245200000|2024-08-21 13:00:00|702.1|701.1|703.5|702.5|704|703|701.9|700.9|476
1724245500000|2024-08-21 13:05:00|703.6|702.6|704.8|703.8|705.1|704.1|703.4|702.4|586
1724245800000|2024-08-21 13:10:00|704.9|703.9|704.3|703.3|705.4|704.4|704.1|703.1|600
1724246100000|2024-08-21 13:15:00|704.4|703.4|704.1|703.1|704.9|703.9|703.6|702.6|441
1724246400000|2024-08-21 13:20:00|703.9|702.9|703.6|702.6|704.6|703.6|703.6|702.6|1384
1724246700000|2024-08-21 13:25:00|703.4|702.4|702.9|701.9|703.9|702.9|702.9|701.9|911
1724247000000|2024-08-21 13:30:00|703|702|701.4|700.4|703.1|702.1|701.1|700.1|2732
1724247300000|2024-08-21 13:35:00|701.6|700.6|702.9|701.9|702.9|701.9|701.4|700.4|456
1724247600000|2024-08-21 13:40:00|702.8|701.8|702.1|701.1|702.9|701.9|701.8|700.8|376
1724247900000|2024-08-21 13:45:00|702|701|702.4|701.4|702.4|701.4|701.1|700.1|269
1724248200000|2024-08-21 13:50:00|702.3|701.3|702.6|701.6|702.9|701.9|701.9|700.9|193
1724248500000|2024-08-21 13:55:00|702.8|701.8|703.4|702.4|704.1|703.1|702.8|701.8|262
1724248800000|2024-08-21 14:00:00|703.3|702.3|702.3|701.3|703.5|702.5|702|701|455
1724249100000|2024-08-21 14:05:00|702.4|701.4|702.4|701.4|702.4|701.4|701.6|700.6|233
1724249400000|2024-08-21 14:10:00|702.3|701.3|702.5|701.5|702.9|701.9|701.4|700.4|463
1724249700000|2024-08-21 14:15:00|702.6|701.6|702.4|701.4|702.6|701.6|701.6|700.6|365
1724250000000|2024-08-21 14:20:00|702.6|701.6|702.9|701.9|703.1|702.1|702.4|701.4|327
1724250300000|2024-08-21 14:25:00|702.5|701.5|703.6|702.6|704.1|703.1|702.4|701.4|367
1724250600000|2024-08-21 14:30:00|705.6|703.5|707|706|707.4|706.4|704.5|703.5|1500
1724250900000|2024-08-21 14:35:00|706.9|705.9|708.1|707.1|708.8|707.8|706.4|705.4|667
1724251200000|2024-08-21 14:40:00|707.9|706.9|707.4|706.4|708.4|707.4|706.9|705.9|1375
1724251500000|2024-08-21 14:45:00|707.3|706.3|706.1|705.1|707.6|706.6|705.1|704.1|1456
1724251800000|2024-08-21 14:50:00|706|705|703.9|702.9|706.1|705.1|703.4|702.4|610
1724252100000|2024-08-21 14:55:00|703.6|702.6|702.6|701.6|703.9|702.9|701.9|700.9|842
1724252400000|2024-08-21 15:00:00|702.4|701.4|701.1|700.1|703.1|702.1|700.4|699.4|1071
1724252700000|2024-08-21 15:05:00|701.3|700.3|703.6|702.6|703.6|702.6|701.1|700.1|1284
1724253000000|2024-08-21 15:10:00|703.5|702.5|701.6|700.6|704.6|703.6|701.6|700.6|675
1724253300000|2024-08-21 15:15:00|702.1|701.1|700.1|699.1|702.1|701.1|700.1|699.1|1575
1724253600000|2024-08-21 15:20:00|700.4|699.4|699.4|698.4|700.4|699.4|699.3|698.3|992
1724253900000|2024-08-21 15:25:00|699.6|698.6|700.6|699.6|700.6|699.6|698.9|697.9|1445
1724254200000|2024-08-21 15:30:00|700.4|699.4|701.9|700.9|702.1|701.1|699.9|698.9|825
1724254500000|2024-08-21 15:35:00|702.1|701.1|700.9|699.9|702.1|701.1|700.9|699.9|388
1724254800000|2024-08-21 15:40:00|701|700|701.6|700.6|701.6|700.6|700.6|699.6|301
1724255100000|2024-08-21 15:45:00|701.9|700.9|700.4|699.4|701.9|700.9|700.4|699.4|532
1724255400000|2024-08-21 15:50:00|700.1|699.1|697.6|696.6|700.1|699.1|697.6|696.6|514
1724255700000|2024-08-21 15:55:00|697.5|696.5|694.1|693.1|697.5|696.5|693.9|692.9|1663
1724256000000|2024-08-21 16:00:00|693.9|692.9|693.4|692.4|694.4|693.4|692.9|691.9|1354
1724256300000|2024-08-21 16:05:00|693.3|692.3|692.1|691.1|694.3|693.3|692.1|691.1|1648
1724256600000|2024-08-21 16:10:00|692|691|692.4|691.4|692.6|691.6|691.6|690.6|306
1724256900000|2024-08-21 16:15:00|692.1|691.1|691.9|690.9|692.4|691.4|691.6|690.6|358
1724257200000|2024-08-21 16:20:00|691.8|690.8|691.9|690.9|692.6|691.6|691.4|690.4|281
1724257500000|2024-08-21 16:25:00|692|691|692.9|691.9|692.9|691.9|691.6|690.6|287
1724257800000|2024-08-21 16:30:00|692.8|691.8|691.5|690.5|692.9|691.9|691.1|690.1|230
1724258100000|2024-08-21 16:35:00|691.6|690.6|692.9|691.9|692.9|691.9|691.5|690.5|494
1724258400000|2024-08-21 16:40:00|693|692|692.1|691.1|693.1|692.1|691.9|690.9|1232
1724258700000|2024-08-21 16:45:00|692.3|691.3|691.9|690.9|692.6|691.6|691.6|690.6|117
1724259000000|2024-08-21 16:50:00|692.1|691.1|690.6|689.6|692.1|691.1|690.6|689.6|380
1724259300000|2024-08-21 16:55:00|690.8|689.8|690.4|689.4|690.9|689.9|689.6|688.6|226
1724259600000|2024-08-21 17:00:00|690.3|689.3|690.4|689.4|690.9|689.9|690.1|689.1|264
1724259900000|2024-08-21 17:05:00|690.5|689.5|690.1|689.1|690.6|689.6|690.1|689.1|132
1724260200000|2024-08-21 17:10:00|690|689|689.9|688.9|690.1|689.1|689.4|688.4|165
1724260500000|2024-08-21 17:15:00|689.8|688.8|689|688|690.1|689.1|688.4|687.4|255
1724260800000|2024-08-21 17:20:00|689.1|688.1|690.4|689.4|690.6|689.6|688.9|687.9|308
1724261100000|2024-08-21 17:25:00|690.6|689.6|690.3|689.3|690.9|689.9|689.9|688.9|142
1724261400000|2024-08-21 17:30:00|690.4|689.4|690.1|689.1|690.8|689.8|689.6|688.6|381
1724261700000|2024-08-21 17:35:00|689.9|688.9|689.6|688.6|690.6|689.6|689.1|688.1|611
1724262000000|2024-08-21 17:40:00|689.4|688.4|688.4|687.4|689.4|688.4|687.9|686.9|347
1724262300000|2024-08-21 17:45:00|688.5|687.5|688.4|687.4|688.9|687.9|687.9|686.9|124
1724262600000|2024-08-21 17:50:00|688.5|687.5|688.9|687.9|689.1|688.1|688.4|687.4|184
1724262900000|2024-08-21 17:55:00|688.6|687.6|688.1|687.1|689.1|688.1|688.1|687.1|171
1724263200000|2024-08-21 18:00:00|688.3|687.3|688.4|687.4|688.9|687.9|687.9|686.9|276
1724263500000|2024-08-21 18:05:00|688.1|687.1|688.5|687.5|688.6|687.6|687.9|686.9|151
1724263800000|2024-08-21 18:10:00|688.6|687.6|688.6|687.6|689.1|688.1|688.1|687.1|240
1724264100000|2024-08-21 18:15:00|688.8|687.8|688.9|687.9|689.4|688.4|688.5|687.5|133
1724264400000|2024-08-21 18:20:00|688.8|687.8|689.5|688.5|689.5|688.5|688.6|687.6|310
1724264700000|2024-08-21 18:25:00|689.4|688.4|690.4|689.4|691.6|690.6|689.1|688.1|597
1724265000000|2024-08-21 18:30:00|690.5|689.5|692.4|691.4|692.6|691.6|690.4|689.4|226
1724265300000|2024-08-21 18:35:00|692.3|691.3|691.6|690.6|692.3|691.3|690.9|689.9|133
1724265600000|2024-08-21 18:40:00|691.8|690.8|691.4|690.4|691.8|690.8|691.4|690.4|214
1724265900000|2024-08-21 18:45:00|691.3|690.3|690.9|689.9|691.4|690.4|690.9|689.9|234
1724266200000|2024-08-21 18:50:00|690.8|689.8|690.1|689.1|691|690|690|689|596
1724266500000|2024-08-21 18:55:00|690.3|689.3|690.9|689.9|690.9|689.9|690.1|689.1|82
1724266800000|2024-08-21 19:00:00|691|690|690.6|689.6|691.1|690.1|690.6|689.6|39
1724267100000|2024-08-21 19:05:00|690.8|689.8|690.8|689.8|691|690|690.4|689.4|31
1724267400000|2024-08-21 19:10:00|690.6|689.6|691.1|690.1|691.3|690.3|690.6|689.6|3
1724267700000|2024-08-21 19:15:00|691.3|690.3|691.5|690.5|691.6|690.6|690.9|689.9|48
1724268000000|2024-08-21 19:20:00|691.6|690.6|690.4|689.4|691.6|690.6|690.4|689.4|51
1724268300000|2024-08-21 19:25:00|690.5|689.5|690.4|689.4|690.6|689.6|690.3|689.3|123
1724268600000|2024-08-21 19:30:00|690.3|689.3|689.8|688.8|690.4|689.4|689.6|688.6|180
1724268900000|2024-08-21 19:35:00|689.9|688.9|690.4|689.4|690.4|689.4|689.8|688.8|24
1724269200000|2024-08-21 19:40:00|690.5|689.5|690.1|689.1|690.5|689.5|690.1|689.1|35
1724269500000|2024-08-21 19:45:00|690.4|689.4|690.5|689.5|690.6|689.6|690.4|689.4|17
1724269800000|2024-08-21 19:50:00|690.6|689.6|690.5|689.5|690.6|689.6|690.4|689.4|7
1724270100000|2024-08-21 19:55:00|690.6|689.6|690.5|689.5|690.6|689.6|690.4|689.4|22
1724270400000|2024-08-21 20:00:00|690.4|689.4|689.6|688.6|690.6|689.6|689.6|688.6|8
1724270700000|2024-08-21 20:05:00|689.5|688.5|689.5|688.5|689.6|688.6|689.4|688.4|5
1724271000000|2024-08-21 20:10:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|25
1724271300000|2024-08-21 20:15:00|689.4|688.4|689.6|688.6|689.6|688.6|689.3|688.3|43
1724271600000|2024-08-21 20:20:00|689.4|688.4|689.9|688.9|689.9|688.9|689.4|688.4|66
1724271900000|2024-08-21 20:25:00|690|689|690.1|689.1|690.4|689.4|690|689|2
1724272200000|2024-08-21 20:30:00|689.9|688.9|690.1|689.1|690.1|689.1|689.8|688.8|25
1724272500000|2024-08-21 20:35:00|690|689|689.9|688.9|690.1|689.1|689.9|688.9|30
1724272800000|2024-08-21 20:40:00|690|689|690.1|689.1|690.3|689.3|690|689|14
1724273100000|2024-08-21 20:45:00|690.3|689.3|689.8|688.8|690.3|689.3|689.6|688.6|19
1724273400000|2024-08-21 20:50:00|689.9|688.9|690|689|690.1|689.1|689.5|688.5|43
1724273700000|2024-08-21 20:55:00|690.1|689.1|690.1|689.1|690.3|689.3|689.9|688.9|14
1724274000000|2024-08-21 21:00:00|690|689|691.6|688.6|691.6|689|689.9|688.4|3
1724274300000|2024-08-21 21:05:00|||||||||1
1724274900000|2024-08-21 21:15:00|691.8|688.8|690.8|689.8|691.9|689.8|690.8|688.8|0
1724277300000|2024-08-21 21:55:00|690.6|689.6|690.8|689.8|690.8|689.8|690.6|689.6|0
1724284800000|2024-08-22 00:00:00|689.9|688.9|690.1|689.1|690.5|689.5|689.4|688.4|41
1724285100000|2024-08-22 00:05:00|690|689|689.6|688.6|690.1|689.1|689.5|688.5|9
1724285400000|2024-08-22 00:10:00|689.5|688.5|689.8|688.8|689.8|688.8|689.5|688.5|6
1724285700000|2024-08-22 00:15:00|689.6|688.6|689.9|688.9|689.9|688.9|689.5|688.5|1
1724286000000|2024-08-22 00:20:00|689.8|688.8|689.9|688.9|690|689|689.6|688.6|0
1724286300000|2024-08-22 00:25:00|690|689|689.8|688.8|690.1|689.1|689.8|688.8|1
1724286600000|2024-08-22 00:30:00|689.9|688.9|690.1|689.1|690.3|689.3|689.8|688.8|0
1724286900000|2024-08-22 00:35:00|690|689|689.8|688.8|690.1|689.1|689.6|688.6|3
1724287200000|2024-08-22 00:40:00|689.9|688.9|689.5|688.5|689.9|688.9|689.4|688.4|0
1724287500000|2024-08-22 00:45:00|689.4|688.4|689.4|688.4|689.5|688.5|689.3|688.3|0
1724287800000|2024-08-22 00:50:00|689.6|688.6|689.4|688.4|689.6|688.6|689.4|688.4|13
1724288100000|2024-08-22 00:55:00|689.5|688.5|689.1|688.1|689.5|688.5|689.1|688.1|3
1724288400000|2024-08-22 01:00:00|688.9|687.9|689.4|688.4|689.8|688.8|688.5|687.5|15
1724288700000|2024-08-22 01:05:00|689.5|688.5|690|689|690|689|689.4|688.4|1
1724289000000|2024-08-22 01:10:00|689.9|688.9|689.8|688.8|690|689|689.5|688.5|2
1724289300000|2024-08-22 01:15:00|689.9|688.9|689.9|688.9|689.9|688.9|689.6|688.6|3
1724289600000|2024-08-22 01:20:00|689.8|688.8|690|689|690|689|689.6|688.6|0
1724289900000|2024-08-22 01:25:00|689.9|688.9|690.3|689.3|690.3|689.3|689.9|688.9|0
1724290200000|2024-08-22 01:30:00|690.1|689.1|690.1|689.1|690.3|689.3|690.1|689.1|2
1724290500000|2024-08-22 01:35:00|690|689|689.6|688.6|690.1|689.1|689.6|688.6|4
1724290800000|2024-08-22 01:40:00|689.5|688.5|689.1|688.1|689.5|688.5|689|688|1
1724291100000|2024-08-22 01:45:00|689.4|688.4|689|688|689.4|688.4|688.8|687.8|3
1724291400000|2024-08-22 01:50:00|689.1|688.1|688.8|687.8|689.1|688.1|688.6|687.6|6
1724291700000|2024-08-22 01:55:00|688.6|687.6|688.5|687.5|688.6|687.6|688.4|687.4|12
1724292000000|2024-08-22 02:00:00|688.6|687.6|688.4|687.4|688.6|687.6|688.4|687.4|0
1724292300000|2024-08-22 02:05:00|688.6|687.6|688.1|687.1|688.6|687.6|688.1|687.1|18
1724292600000|2024-08-22 02:10:00|688|687|687.8|686.8|688|687|687.5|686.5|31
1724292900000|2024-08-22 02:15:00|687.9|686.9|687.8|686.8|688.1|687.1|687.8|686.8|2
1724293200000|2024-08-22 02:20:00|687.9|686.9|688.1|687.1|688.1|687.1|687.8|686.8|2
1724293500000|2024-08-22 02:25:00|688|687|687.8|686.8|688.1|687.1|687.6|686.6|11
1724293800000|2024-08-22 02:30:00|687.6|686.6|687.8|686.8|688|687|687.6|686.6|7
1724294100000|2024-08-22 02:35:00|687.9|686.9|688|687|688.1|687.1|687.9|686.9|31
1724294400000|2024-08-22 02:40:00|688.1|687.1|688.3|687.3|688.4|687.4|688.1|687.1|8
1724294700000|2024-08-22 02:45:00|688.4|687.4|688.6|687.6|688.6|687.6|688.3|687.3|9
1724295000000|2024-08-22 02:50:00|688.8|687.8|689.5|688.5|689.6|688.6|688.6|687.6|13
1724295300000|2024-08-22 02:55:00|689.6|688.6|689.8|688.8|689.8|688.8|689.3|688.3|2
1724295600000|2024-08-22 03:00:00|689.9|688.9|689.5|688.5|690|689|689.5|688.5|7
1724295900000|2024-08-22 03:05:00|689.4|688.4|689.4|688.4|689.6|688.6|689.3|688.3|2
1724296200000|2024-08-22 03:10:00|689.5|688.5|689.6|688.6|689.8|688.8|689.5|688.5|2
1724296500000|2024-08-22 03:15:00|689.5|688.5|689.4|688.4|689.6|688.6|689.3|688.3|2
1724296800000|2024-08-22 03:20:00|689.5|688.5|689.5|688.5|689.6|688.6|689.5|688.5|5
1724297100000|2024-08-22 03:25:00|689.6|688.6|689.6|688.6|689.6|688.6|689.4|688.4|2
1724297400000|2024-08-22 03:30:00|689.5|688.5|689.6|688.6|689.6|688.6|689.5|688.5|3
1724297700000|2024-08-22 03:35:00|689.5|688.5|689.3|688.3|689.6|688.6|689.3|688.3|0
1724298000000|2024-08-22 03:40:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|2
1724298300000|2024-08-22 03:45:00|689.1|688.1|689|688|689.4|688.4|689|688|10
1724298600000|2024-08-22 03:50:00|688.9|687.9|688.9|687.9|688.9|687.9|688.9|687.9|0
1724298900000|2024-08-22 03:55:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|48
1724299200000|2024-08-22 04:00:00|688.9|687.9|689|688|689.1|688.1|688.9|687.9|15
1724299500000|2024-08-22 04:05:00|688.9|687.9|688.9|687.9|688.9|687.9|688.9|687.9|0
1724300100000|2024-08-22 04:15:00|688.6|687.6|688.5|687.5|688.6|687.6|688.5|687.5|6
1724300400000|2024-08-22 04:20:00|688.4|687.4|688.4|687.4|688.4|687.4|688.4|687.4|2
1724301000000|2024-08-22 04:30:00|688.6|687.6|687.9|686.9|688.6|687.6|687.9|686.9|53
1724301300000|2024-08-22 04:35:00|687.8|686.8|688.1|687.1|688.1|687.1|687.8|686.8|8
1724301600000|2024-08-22 04:40:00|688.4|687.4|688.4|687.4|688.4|687.4|688.3|687.3|8
1724301900000|2024-08-22 04:45:00|688.3|687.3|688|687|688.3|687.3|688|687|1
1724302200000|2024-08-22 04:50:00|688.1|687.1|688|687|688.1|687.1|687.9|686.9|11
1724302500000|2024-08-22 04:55:00|688.1|687.1|688.3|687.3|688.3|687.3|688|687|10
1724302800000|2024-08-22 05:00:00|688.1|687.1|688.3|687.3|688.4|687.4|688.1|687.1|5
1724303100000|2024-08-22 05:05:00|688.4|687.4|688.4|687.4|688.4|687.4|688.3|687.3|11
1724303400000|2024-08-22 05:10:00|688.6|687.6|688.6|687.6|688.6|687.6|688.4|687.4|25
1724303700000|2024-08-22 05:15:00|688.9|687.9|688.9|687.9|688.9|687.9|688.8|687.8|43
1724304000000|2024-08-22 05:20:00|688.8|687.8|688.9|687.9|689|688|688.8|687.8|5
1724304300000|2024-08-22 05:25:00|689|688|688.9|687.9|689.1|688.1|688.9|687.9|11
1724304600000|2024-08-22 05:30:00|689|688|689.1|688.1|689.6|688.6|688.9|687.9|30
1724304900000|2024-08-22 05:35:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|3
1724305200000|2024-08-22 05:40:00|689|688|688.9|687.9|689.1|688.1|688.8|687.8|4
1724305500000|2024-08-22 05:45:00|688.8|687.8|688.8|687.8|688.9|687.9|688.8|687.8|0
1724305800000|2024-08-22 05:50:00|688.9|687.9|688.6|687.6|689|688|688.6|687.6|42
1724306100000|2024-08-22 05:55:00|688.8|687.8|688.8|687.8|688.9|687.9|688.6|687.6|33
1724306400000|2024-08-22 06:00:00|688.9|687.9|688.4|687.4|688.9|687.9|688.3|687.3|16
1724306700000|2024-08-22 06:05:00|688.3|687.3|688.9|687.9|689|688|688.3|687.3|19
1724307000000|2024-08-22 06:10:00|689|688|688.9|687.9|689.1|688.1|688.6|687.6|17
1724307300000|2024-08-22 06:15:00|688.8|687.8|688.4|687.4|688.9|687.9|688.4|687.4|58
1724307600000|2024-08-22 06:20:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|24
1724307900000|2024-08-22 06:25:00|688.5|687.5|688.4|687.4|688.6|687.6|688.1|687.1|62
1724308200000|2024-08-22 06:30:00|688.3|687.3|688|687|688.4|687.4|687.6|686.6|79
1724308500000|2024-08-22 06:35:00|688.1|687.1|687.8|686.8|688.5|687.5|687.6|686.6|110
1724308800000|2024-08-22 06:40:00|687.9|686.9|687.6|686.6|687.9|686.9|687.6|686.6|91
1724309100000|2024-08-22 06:45:00|687.8|686.8|687.8|686.8|688.1|687.1|687.6|686.6|616
1724309400000|2024-08-22 06:50:00|687.6|686.6|687.4|686.4|688.1|687.1|687.4|686.4|175
1724309700000|2024-08-22 06:55:00|687.1|686.1|687.6|686.6|687.6|686.6|686.9|685.9|176
1724310000000|2024-08-22 07:00:00|687.8|686.8|688.6|687.6|688.9|687.9|687.6|686.6|310
1724310300000|2024-08-22 07:05:00|688.5|687.5|688.4|687.4|688.6|687.6|688.1|687.1|234
1724310600000|2024-08-22 07:10:00|688.3|687.3|687.9|686.9|688.6|687.6|687.9|686.9|139
1724310900000|2024-08-22 07:15:00|688.3|687.3|689.4|688.4|690.1|689.1|688.1|687.1|1591
1724311200000|2024-08-22 07:20:00|689.1|688.1|689.5|688.5|689.5|688.5|689.1|688.1|167
1724311500000|2024-08-22 07:25:00|689.4|688.4|689.4|688.4|689.6|688.6|689.1|688.1|163
1724311800000|2024-08-22 07:30:00|689.3|688.3|688.6|687.6|689.3|688.3|688.4|687.4|340
1724312100000|2024-08-22 07:35:00|688.9|687.9|688.4|687.4|689.1|688.1|688.3|687.3|131
1724312400000|2024-08-22 07:40:00|688.6|687.6|688.6|687.6|688.9|687.9|688.6|687.6|140
1724312700000|2024-08-22 07:45:00|688.4|687.4|688.1|687.1|688.4|687.4|687.9|686.9|108
1724313000000|2024-08-22 07:50:00|688|687|687.6|686.6|688.3|687.3|686.9|685.9|375
1724313300000|2024-08-22 07:55:00|687.9|686.9|687.1|686.1|687.9|686.9|686.9|685.9|749
1724313600000|2024-08-22 08:00:00|687.4|686.4|686.6|685.6|687.4|686.4|686.4|685.4|527
1724313900000|2024-08-22 08:05:00|686.8|685.8|687.6|686.6|687.9|686.9|686.6|685.6|245
1724314200000|2024-08-22 08:10:00|687.4|686.4|689.9|688.9|690.1|689.1|687.1|686.1|430
1724314500000|2024-08-22 08:15:00|690.1|689.1|689.9|688.9|690.4|689.4|689.6|688.6|279
1724314800000|2024-08-22 08:20:00|689.6|688.6|689.6|688.6|689.6|688.6|688.6|687.6|298
1724315100000|2024-08-22 08:25:00|689.4|688.4|688.4|687.4|689.6|688.6|687.6|686.6|5132
1724315400000|2024-08-22 08:30:00|688.1|687.1|688.8|687.8|688.9|687.9|687.1|686.1|2612
1724315700000|2024-08-22 08:35:00|688.6|687.6|688.6|687.6|688.9|687.9|687.9|686.9|274
1724316000000|2024-08-22 08:40:00|688.5|687.5|688.4|687.4|688.9|687.9|687.9|686.9|128
1724316300000|2024-08-22 08:45:00|688.1|687.1|688.6|687.6|688.6|687.6|687.9|686.9|475
1724316600000|2024-08-22 08:50:00|688.4|687.4|687.4|686.4|688.4|687.4|686.9|685.9|346
1724316900000|2024-08-22 08:55:00|687.6|686.6|688.4|687.4|688.9|687.9|687.4|686.4|506
1724317200000|2024-08-22 09:00:00|688.5|687.5|689.8|688.8|690.1|689.1|688.4|687.4|438
1724317500000|2024-08-22 09:05:00|689.6|688.6|689.1|688.1|690.1|689.1|689.1|688.1|176
1724317800000|2024-08-22 09:10:00|689|688|687.9|686.9|689.4|688.4|687.6|686.6|470
1724318100000|2024-08-22 09:15:00|687.8|686.8|688.4|687.4|688.6|687.6|687.6|686.6|223
1724318400000|2024-08-22 09:20:00|688.6|687.6|689.1|688.1|689.3|688.3|688.4|687.4|192
1724318700000|2024-08-22 09:25:00|688.9|687.9|688.1|687.1|688.9|687.9|688.1|687.1|164
1724319000000|2024-08-22 09:30:00|687.9|686.9|687.9|686.9|687.9|686.9|687.6|686.6|124
1724319300000|2024-08-22 09:35:00|688.1|687.1|688.4|687.4|688.6|687.6|687.6|686.6|58
1724319600000|2024-08-22 09:40:00|688.5|687.5|689.1|688.1|689.1|688.1|688|687|1062
1724319900000|2024-08-22 09:45:00|689|688|689.6|688.6|689.6|688.6|688.6|687.6|95
1724320200000|2024-08-22 09:50:00|689.8|688.8|690.4|689.4|690.6|689.6|689.6|688.6|287
1724320500000|2024-08-22 09:55:00|690.5|689.5|690.9|689.9|691.1|690.1|690.4|689.4|141
1724320800000|2024-08-22 10:00:00|690.6|689.6|689.1|688.1|690.9|689.9|689.1|688.1|252
1724321100000|2024-08-22 10:05:00|689.3|688.3|688.9|687.9|689.4|688.4|688.6|687.6|127
1724321400000|2024-08-22 10:10:00|689|688|689.1|688.1|689.6|688.6|688.9|687.9|221
1724321700000|2024-08-22 10:15:00|688.9|687.9|689.4|688.4|689.6|688.6|688.6|687.6|161
1724322000000|2024-08-22 10:20:00|689.5|688.5|689.6|688.6|689.6|688.6|689.4|688.4|105
1724322300000|2024-08-22 10:25:00|689.9|688.9|690.4|689.4|690.6|689.6|689.9|688.9|230
1724322600000|2024-08-22 10:30:00|690.1|689.1|690.3|689.3|690.4|689.4|689.6|688.6|79
1724322900000|2024-08-22 10:35:00|690.4|689.4|690.4|689.4|690.4|689.4|689.9|688.9|50
1724323200000|2024-08-22 10:40:00|690.1|689.1|690.4|689.4|690.6|689.6|690.1|689.1|20
1724323500000|2024-08-22 10:45:00|690.6|689.6|691.4|690.4|691.4|690.4|690.4|689.4|182
1724323800000|2024-08-22 10:50:00|691.6|690.6|691.6|690.6|692.1|691.1|691.4|690.4|262
1724324100000|2024-08-22 10:55:00|691.4|690.4|690.6|689.6|691.5|690.5|690.6|689.6|119
1724324400000|2024-08-22 11:00:00|690.9|689.9|692|691|692|691|690.4|689.4|171
1724324700000|2024-08-22 11:05:00|691.9|690.9|691.9|690.9|692.6|691.6|691.8|690.8|532
1724325000000|2024-08-22 11:10:00|692|691|691.6|690.6|692.1|691.1|691.4|690.4|91
1724325300000|2024-08-22 11:15:00|691.9|690.9|692.4|691.4|692.6|691.6|691.9|690.9|197
1724325600000|2024-08-22 11:20:00|692.6|691.6|693.5|692.5|693.6|692.6|692.4|691.4|361
1724325900000|2024-08-22 11:25:00|693.4|692.4|693.4|692.4|693.4|692.4|692.8|691.8|114
1724326200000|2024-08-22 11:30:00|693.3|692.3|693.1|692.1|693.9|692.9|693.1|692.1|423
1724326500000|2024-08-22 11:35:00|692.9|691.9|692.9|691.9|693.1|692.1|692.6|691.6|101
1724326800000|2024-08-22 11:40:00|693|692|693.6|692.6|693.6|692.6|692.6|691.6|337
1724327100000|2024-08-22 11:45:00|693.4|692.4|693.1|692.1|693.6|692.6|692.9|691.9|376
1724327400000|2024-08-22 11:50:00|692.9|691.9|693.4|692.4|693.6|692.6|692.9|691.9|183
1724327700000|2024-08-22 11:55:00|693.1|692.1|693.4|692.4|693.4|692.4|692.9|691.9|132
1724328000000|2024-08-22 12:00:00|693.6|692.6|692|691|693.6|692.6|691.9|690.9|221
1724328300000|2024-08-22 12:05:00|691.9|690.9|690.4|689.4|692.1|691.1|690.4|689.4|473
1724328600000|2024-08-22 12:10:00|690.6|689.6|691.4|690.4|691.6|690.6|689.9|688.9|381
1724328900000|2024-08-22 12:15:00|691.3|690.3|691.6|690.6|692.4|691.4|691.3|690.3|133
1724329200000|2024-08-22 12:20:00|691.4|690.4|691.1|690.1|691.8|690.8|690.6|689.6|190
1724329500000|2024-08-22 12:25:00|690.9|689.9|690.6|689.6|691.4|690.4|690.6|689.6|169
1724329800000|2024-08-22 12:30:00|690.5|689.5|689.9|688.9|690.6|689.6|689.6|688.6|343
1724330100000|2024-08-22 12:35:00|690|689|691.4|690.4|691.4|690.4|690|689|247
1724330400000|2024-08-22 12:40:00|691.6|690.6|692.1|691.1|692.4|691.4|691.4|690.4|254
1724330700000|2024-08-22 12:45:00|691.9|690.9|691.4|690.4|692.4|691.4|691.1|690.1|138
1724331000000|2024-08-22 12:50:00|691.6|690.6|692.4|691.4|692.5|691.5|691.4|690.4|154
1724331300000|2024-08-22 12:55:00|692.5|691.5|692.6|691.6|693.9|692.9|692.4|691.4|278
1724331600000|2024-08-22 13:00:00|692.5|691.5|690.5|689.5|692.5|691.5|690.1|689.1|597
1724331900000|2024-08-22 13:05:00|690.4|689.4|690.6|689.6|691.1|690.1|690.1|689.1|288
1724332200000|2024-08-22 13:10:00|690.5|689.5|691.4|690.4|691.9|690.9|689.9|688.9|510
1724332500000|2024-08-22 13:15:00|691.5|690.5|691.4|690.4|692.4|691.4|691.1|690.1|260
1724332800000|2024-08-22 13:20:00|691.1|690.1|690.4|689.4|691.9|690.9|690.1|689.1|236
1724333100000|2024-08-22 13:25:00|690.3|689.3|689.6|688.6|690.3|689.3|689.6|688.6|195
1724333400000|2024-08-22 13:30:00|689.4|688.4|689.6|688.6|689.9|688.9|688.9|687.9|448
1724333700000|2024-08-22 13:35:00|689.8|688.8|688.9|687.9|691.1|690.1|688.6|687.6|301
1724334000000|2024-08-22 13:40:00|688.8|687.8|689.4|688.4|689.5|688.5|688.4|687.4|257
1724334300000|2024-08-22 13:45:00|689.5|688.5|689.6|688.6|690.1|689.1|688.9|687.9|365
1724334600000|2024-08-22 13:50:00|689.5|688.5|691.1|690.1|691.6|690.6|689.1|688.1|491
1724334900000|2024-08-22 13:55:00|691|690|691.9|690.9|693.1|692.1|690.9|689.9|767
1724335200000|2024-08-22 14:00:00|691.8|690.8|693.1|692.1|693.6|692.6|690.4|689.4|429
1724335500000|2024-08-22 14:05:00|692.9|691.9|693.4|692.4|693.6|692.6|692.4|691.4|290
1724335800000|2024-08-22 14:10:00|693.1|692.1|692.6|691.6|694|693|692.4|691.4|589
1724336100000|2024-08-22 14:15:00|692.9|691.9|692.1|691.1|693.6|692.6|691.9|690.9|468
1724336400000|2024-08-22 14:20:00|692.3|691.3|692.1|691.1|692.8|691.8|691.6|690.6|243
1724336700000|2024-08-22 14:25:00|691.9|690.9|692.3|691.3|692.4|691.4|691.4|690.4|230
1724337000000|2024-08-22 14:30:00|692|691|693.6|692.6|694.3|693.3|691.4|690.4|480
1724337300000|2024-08-22 14:35:00|693.8|692.8|693.6|692.6|694.1|693.1|692.1|691.1|516
1724337600000|2024-08-22 14:40:00|693.4|692.4|692.9|691.9|694|693|692.6|691.6|368
1724337900000|2024-08-22 14:45:00|692.6|691.6|693.6|692.6|693.9|692.9|692.3|691.3|305
1724338200000|2024-08-22 14:50:00|693.8|692.8|695.1|694.1|695.9|694.9|693.4|692.4|554
1724338500000|2024-08-22 14:55:00|695|694|695.9|694.9|696.1|695.1|695|694|283
1724338800000|2024-08-22 15:00:00|695.8|694.8|694.9|693.9|695.9|694.9|694.9|693.9|627
1724339100000|2024-08-22 15:05:00|695|694|693.9|692.9|695.1|694.1|693.4|692.4|4278
1724339400000|2024-08-22 15:10:00|694.1|693.1|697.4|696.4|697.6|696.6|693.9|692.9|1464
1724339700000|2024-08-22 15:15:00|697.5|696.5|697.9|696.9|698.9|697.9|697.1|696.1|631
1724340000000|2024-08-22 15:20:00|698|697|697.6|696.6|698.1|697.1|696.9|695.9|1201
1724340300000|2024-08-22 15:25:00|697.9|696.9|698.1|697.1|699.4|698.4|697.6|696.6|1554
1724340600000|2024-08-22 15:30:00|697.9|696.9|699.3|698.3|699.4|698.4|697.6|696.6|521
1724340900000|2024-08-22 15:35:00|699.1|698.1|698.5|697.5|699.6|698.6|698.4|697.4|193
1724341200000|2024-08-22 15:40:00|698.6|697.6|698.8|697.8|699.4|698.4|698.4|697.4|249
1724341500000|2024-08-22 15:45:00|698.6|697.6|698.6|697.6|699.4|698.4|698.5|697.5|254
1724341800000|2024-08-22 15:50:00|698.4|697.4|698.1|697.1|698.6|697.6|697.6|696.6|347
1724342100000|2024-08-22 15:55:00|697.9|696.9|698.6|697.6|699.1|698.1|697.4|696.4|244
1724342400000|2024-08-22 16:00:00|698.4|697.4|699|698|699.1|698.1|698.4|697.4|153
1724342700000|2024-08-22 16:05:00|698.9|697.9|699.6|698.6|699.9|698.9|698.6|697.6|240
1724343000000|2024-08-22 16:10:00|699.8|698.8|700.4|699.4|701.1|700.1|699.8|698.8|562
1724343300000|2024-08-22 16:15:00|700.5|699.5|700.5|699.5|700.9|699.9|700.4|699.4|114
1724343600000|2024-08-22 16:20:00|700.6|699.6|701.1|700.1|701.4|700.4|700.4|699.4|179
1724343900000|2024-08-22 16:25:00|701.3|700.3|700.9|699.9|701.4|700.4|700.1|699.1|156
1724344200000|2024-08-22 16:30:00|700.6|699.6|700.4|699.4|700.9|699.9|700.1|699.1|272
1724344500000|2024-08-22 16:35:00|700.6|699.6|700.9|699.9|701.1|700.1|700.4|699.4|254
1724344800000|2024-08-22 16:40:00|700.8|699.8|700.6|699.6|701.1|700.1|700.6|699.6|98
1724345100000|2024-08-22 16:45:00|700.5|699.5|700.6|699.6|700.9|699.9|700.4|699.4|69
1724345400000|2024-08-22 16:50:00|700.5|699.5|700.4|699.4|700.9|699.9|700.4|699.4|77
1724345700000|2024-08-22 16:55:00|700.5|699.5|700.4|699.4|700.9|699.9|700.1|699.1|164
1724346000000|2024-08-22 17:00:00|700.1|699.1|699.3|698.3|700.4|699.4|699.3|698.3|167
1724346300000|2024-08-22 17:05:00|699.4|698.4|698.6|697.6|699.4|698.4|698.1|697.1|313
1724346600000|2024-08-22 17:10:00|698.8|697.8|698.9|697.9|699.4|698.4|698.6|697.6|108
1724346900000|2024-08-22 17:15:00|698.8|697.8|700.1|699.1|700.1|699.1|698.3|697.3|235
1724347200000|2024-08-22 17:20:00|700.4|699.4|699.4|698.4|700.6|699.6|699.1|698.1|149
1724347500000|2024-08-22 17:25:00|699.6|698.6|698.9|697.9|700.1|699.1|698.8|697.8|123
1724347800000|2024-08-22 17:30:00|698.6|697.6|698.4|697.4|698.9|697.9|698.1|697.1|97
1724348100000|2024-08-22 17:35:00|698.6|697.6|698.4|697.4|699|698|698.4|697.4|85
1724348400000|2024-08-22 17:40:00|698.5|697.5|697.4|696.4|698.5|697.5|697.1|696.1|168
1724348700000|2024-08-22 17:45:00|697.6|696.6|697.1|696.1|698.1|697.1|696.6|695.6|189
1724349000000|2024-08-22 17:50:00|697|696|696.9|695.9|697.4|696.4|696.6|695.6|116
1724349300000|2024-08-22 17:55:00|696.8|695.8|696.9|695.9|697.1|696.1|696.6|695.6|74
1724349600000|2024-08-22 18:00:00|696.8|695.8|697.1|696.1|697.1|696.1|696.4|695.4|99
1724349900000|2024-08-22 18:05:00|697.3|696.3|697.1|696.1|697.3|696.3|696.6|695.6|122
1724350200000|2024-08-22 18:10:00|697|696|697.4|696.4|697.9|696.9|697|696|186
1724350500000|2024-08-22 18:15:00|697.5|696.5|698.6|697.6|698.6|697.6|697.4|696.4|194
1724350800000|2024-08-22 18:20:00|698.4|697.4|698.1|697.1|699.6|698.6|698|697|286
1724351100000|2024-08-22 18:25:00|698|697|697.4|696.4|698.1|697.1|696.9|695.9|1070
1724351400000|2024-08-22 18:30:00|697.3|696.3|696.9|695.9|697.4|696.4|696.6|695.6|151
1724351700000|2024-08-22 18:35:00|697|696|696.9|695.9|697.3|696.3|696.9|695.9|109
1724352000000|2024-08-22 18:40:00|697|696|696.4|695.4|697.3|696.3|696.4|695.4|45
1724352300000|2024-08-22 18:45:00|696.5|695.5|696.9|695.9|697.1|696.1|696.5|695.5|28
1724352600000|2024-08-22 18:50:00|697.1|696.1|697.1|696.1|697.1|696.1|696.9|695.9|93
1724352900000|2024-08-22 18:55:00|696.9|695.9|696.9|695.9|697.1|696.1|696.6|695.6|41
1724353200000|2024-08-22 19:00:00|697|696|697.1|696.1|697.1|696.1|696.9|695.9|13
1724353500000|2024-08-22 19:05:00|||||||||3
1724353800000|2024-08-22 19:10:00|||||||||4
1724354100000|2024-08-22 19:15:00|697.4|696.4|697.4|696.4|697.6|696.6|697.3|696.3|35
1724354400000|2024-08-22 19:20:00|697.6|696.6|697.1|696.1|697.6|696.6|697.1|696.1|13
1724354700000|2024-08-22 19:25:00|697.3|696.3|697.4|696.4|697.5|696.5|697.1|696.1|20
1724355000000|2024-08-22 19:30:00|697.3|696.3|697.6|696.6|697.6|696.6|697.3|696.3|45
1724355300000|2024-08-22 19:35:00|||||||||4
1724355600000|2024-08-22 19:40:00|697.8|696.8|697.6|696.6|697.8|696.8|697.6|696.6|18
1724355900000|2024-08-22 19:45:00|697.4|696.4|697.4|696.4|697.6|696.6|697.4|696.4|19
1724356200000|2024-08-22 19:50:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|16
1724356500000|2024-08-22 19:55:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|22
1724356800000|2024-08-22 20:00:00|697.9|696.9|698|697|698.1|697.1|697.6|696.6|30
1724357100000|2024-08-22 20:05:00|697.9|696.9|697.8|696.8|698|697|697.8|696.8|6
1724357400000|2024-08-22 20:10:00|697.9|696.9|697.9|696.9|697.9|696.9|697.6|696.6|19
1724357700000|2024-08-22 20:15:00|698|697|697.9|696.9|698|697|697.9|696.9|4
1724358000000|2024-08-22 20:20:00|697.8|696.8|697.8|696.8|697.9|696.9|697.8|696.8|0
1724358300000|2024-08-22 20:25:00|697.9|696.9|697.9|696.9|697.9|696.9|697.8|696.8|1
1724358600000|2024-08-22 20:30:00|698|697|697.9|696.9|698|697|697.9|696.9|10
1724358900000|2024-08-22 20:35:00|698|697|698.4|697.4|698.4|697.4|697.9|696.9|8
1724359200000|2024-08-22 20:40:00|698.5|697.5|698.8|697.8|698.9|697.9|698.5|697.5|27
1724359500000|2024-08-22 20:45:00|698.6|697.6|698.8|697.8|698.8|697.8|698.6|697.6|2
1724359800000|2024-08-22 20:50:00|698.6|697.6|698.9|697.9|698.9|697.9|698.6|697.6|9
1724360100000|2024-08-22 20:55:00|698.8|697.8|698.9|697.9|699.1|698.1|698.8|697.8|13
1724360400000|2024-08-22 21:00:00|698.6|697.6|699.6|696.6|699.8|697.6|698.5|696.6|40
1724361000000|2024-08-22 21:10:00|699.4|696.4|699.4|696.4|699.4|696.4|699.4|696.4|0
1724361600000|2024-08-22 21:20:00|699.3|696.3|699.3|696.3|699.4|696.4|699.1|696.1|0
1724361900000|2024-08-22 21:25:00|699.4|696.4|699.3|696.3|699.4|696.4|699.3|696.3|0
1724363700000|2024-08-22 21:55:00|699.1|696.1|699.1|696.1|699.3|696.3|699.1|696.1|0
1724371200000|2024-08-23 00:00:00|699.3|698.1|699.3|698.3|699.6|698.6|699.3|698.1|21
1724371500000|2024-08-23 00:05:00|699.4|698.4|698.8|697.8|699.4|698.4|698.6|697.6|37
1724371800000|2024-08-23 00:10:00|698.6|697.6|698.9|697.9|699|698|698.6|697.6|6
1724372100000|2024-08-23 00:15:00|699|698|698.8|697.8|699|698|698.5|697.5|2
1724372400000|2024-08-23 00:20:00|698.6|697.6|698.9|697.9|698.9|697.9|698.6|697.6|1
1724372700000|2024-08-23 00:25:00|698.8|697.8|698.6|697.6|699.1|698.1|698.6|697.6|2
1724373000000|2024-08-23 00:30:00|698.8|697.8|698.8|697.8|698.9|697.9|698.6|697.6|6
1724373300000|2024-08-23 00:35:00|698.9|697.9|698.8|697.8|699|698|698.8|697.8|1
1724373600000|2024-08-23 00:40:00|698.9|697.9|698.8|697.8|699|698|698.8|697.8|5
1724373900000|2024-08-23 00:45:00|698.9|697.9|699.1|698.1|699.1|698.1|698.9|697.9|0
1724374200000|2024-08-23 00:50:00|699.3|698.3|699.6|698.6|699.6|698.6|699.3|698.3|8
1724374500000|2024-08-23 00:55:00|699.5|698.5|699.6|698.6|699.6|698.6|699.4|698.4|1
1724374800000|2024-08-23 01:00:00|699.8|698.8|699.3|698.3|699.9|698.9|698.9|697.9|7
1724375100000|2024-08-23 01:05:00|699.1|698.1|699.1|698.1|699.4|698.4|699.1|698.1|0
1724375400000|2024-08-23 01:10:00|699.3|698.3|699.3|698.3|699.4|698.4|699.1|698.1|2
1724375700000|2024-08-23 01:15:00|699.1|698.1|699|698|699.3|698.3|698.9|697.9|1
1724376000000|2024-08-23 01:20:00|698.9|697.9|699.4|698.4|699.5|698.5|698.9|697.9|0
1724376300000|2024-08-23 01:25:00|699.5|698.5|699.9|698.9|700|699|699.4|698.4|2
1724376600000|2024-08-23 01:30:00|699.8|698.8|699.3|698.3|699.8|698.8|699|698|0
1724376900000|2024-08-23 01:35:00|699.4|698.4|699.6|698.6|699.6|698.6|699.3|698.3|0
1724377200000|2024-08-23 01:40:00|699.5|698.5|699.5|698.5|699.8|698.8|699.4|698.4|165
1724377500000|2024-08-23 01:45:00|699.4|698.4|699.1|698.1|699.4|698.4|699|698|2
1724377800000|2024-08-23 01:50:00|699|698|699.1|698.1|699.3|698.3|699|698|1
1724378100000|2024-08-23 01:55:00|699|698|698.9|697.9|699.1|698.1|698.6|697.6|8
1724378400000|2024-08-23 02:00:00|698.8|697.8|699.3|698.3|699.4|698.4|698.6|697.6|4
1724378700000|2024-08-23 02:05:00|699.1|698.1|699.3|698.3|699.4|698.4|699.1|698.1|1
1724379000000|2024-08-23 02:10:00|699.1|698.1|699.3|698.3|699.4|698.4|698.9|697.9|1
1724379300000|2024-08-23 02:15:00|699.4|698.4|698.6|697.6|699.4|698.4|698.5|697.5|7
1724379600000|2024-08-23 02:20:00|698.8|697.8|698.8|697.8|698.9|697.9|698.6|697.6|2
1724379900000|2024-08-23 02:25:00|698.6|697.6|698.6|697.6|698.8|697.8|698.5|697.5|0
1724380200000|2024-08-23 02:30:00|698.8|697.8|698.3|697.3|698.8|697.8|698.1|697.1|6
1724380500000|2024-08-23 02:35:00|698.1|697.1|698.8|697.8|698.8|697.8|698.1|697.1|2
1724380800000|2024-08-23 02:40:00|698.9|697.9|699.4|698.4|699.9|698.9|698.8|697.8|21
1724381100000|2024-08-23 02:45:00|699.3|698.3|699.1|698.1|699.5|698.5|699.1|698.1|0
1724381400000|2024-08-23 02:50:00|698.9|697.9|698.8|697.8|699.1|698.1|698.6|697.6|1
1724381700000|2024-08-23 02:55:00|698.6|697.6|698.4|697.4|698.6|697.6|698.4|697.4|0
1724382000000|2024-08-23 03:00:00|698.5|697.5|698.9|697.9|699.1|698.1|698.4|697.4|14
1724382300000|2024-08-23 03:05:00|698.8|697.8|698.6|697.6|699|698|698.4|697.4|6
1724382600000|2024-08-23 03:10:00|698.8|697.8|698.8|697.8|698.8|697.8|698.4|697.4|2
1724382900000|2024-08-23 03:15:00|698.9|697.9|699.3|698.3|699.3|698.3|698.8|697.8|0
1724383200000|2024-08-23 03:20:00|699.1|698.1|699|698|699.3|698.3|699|698|0
1724383500000|2024-08-23 03:25:00|699.1|698.1|699|698|699.3|698.3|698.9|697.9|1
1724383800000|2024-08-23 03:30:00|698.9|697.9|699.4|698.4|699.4|698.4|698.9|697.9|0
1724384100000|2024-08-23 03:35:00|699.5|698.5|699.6|698.6|699.9|698.9|699.5|698.5|0
1724384400000|2024-08-23 03:40:00|699.8|698.8|700.1|699.1|700.1|699.1|699.6|698.6|5
1724384700000|2024-08-23 03:45:00|700|699|700.1|699.1|700.1|699.1|699.9|698.9|1
1724385000000|2024-08-23 03:50:00|700|699|699.8|698.8|700|699|699.6|698.6|0
1724385300000|2024-08-23 03:55:00|699.9|698.9|699.3|698.3|699.9|698.9|699.1|698.1|3
1724385600000|2024-08-23 04:00:00|699.4|698.4|699.6|698.6|699.6|698.6|699.3|698.3|12
1724385900000|2024-08-23 04:05:00|699.5|698.5|699.5|698.5|699.8|698.8|699.4|698.4|14
1724386200000|2024-08-23 04:10:00|699.6|698.6|699.3|698.3|699.6|698.6|699|698|27
1724386500000|2024-08-23 04:15:00|699.4|698.4|699.3|698.3|699.4|698.4|698.8|697.8|8
1724386800000|2024-08-23 04:20:00|699.1|698.1|699.4|698.4|699.5|698.5|699.1|698.1|0
1724387100000|2024-08-23 04:25:00|699.3|698.3|699.3|698.3|699.4|698.4|699.1|698.1|6
1724387400000|2024-08-23 04:30:00|699.4|698.4|699.4|698.4|699.4|698.4|699.1|698.1|5
1724387700000|2024-08-23 04:35:00|699.5|698.5|699.4|698.4|699.5|698.5|699.3|698.3|1
1724388000000|2024-08-23 04:40:00|699.5|698.5|699.8|698.8|699.9|698.9|699.5|698.5|3
1724388300000|2024-08-23 04:45:00|699.6|698.6|699.5|698.5|699.6|698.6|699.4|698.4|2
1724388600000|2024-08-23 04:50:00|699.6|698.6|699.6|698.6|699.6|698.6|699.5|698.5|2
1724388900000|2024-08-23 04:55:00|699.5|698.5|699.1|698.1|699.6|698.6|699.1|698.1|1
1724389200000|2024-08-23 05:00:00|699|698|699.1|698.1|699.4|698.4|699|698|5
1724389500000|2024-08-23 05:05:00|699|698|699.1|698.1|699.1|698.1|698.9|697.9|2
1724389800000|2024-08-23 05:10:00|699.3|698.3|699|698|699.3|698.3|698.9|697.9|3
1724390100000|2024-08-23 05:15:00|698.9|697.9|699|698|699.1|698.1|698.9|697.9|3
1724390400000|2024-08-23 05:20:00|699.1|698.1|698.9|697.9|699.1|698.1|698.9|697.9|7
1724390700000|2024-08-23 05:25:00|699|698|699.4|698.4|699.4|698.4|699|698|15
1724391000000|2024-08-23 05:30:00|699.3|698.3|698.9|697.9|699.6|698.6|698.8|697.8|12
1724391300000|2024-08-23 05:35:00|699|698|699.3|698.3|699.4|698.4|699|698|17
1724391600000|2024-08-23 05:40:00|699.1|698.1|698.5|697.5|699.3|698.3|698.5|697.5|8
1724391900000|2024-08-23 05:45:00|698.6|697.6|698.8|697.8|699|698|698.5|697.5|4
1724392200000|2024-08-23 05:50:00|698.9|697.9|698.6|697.6|698.9|697.9|698.5|697.5|3
1724392500000|2024-08-23 05:55:00|698.5|697.5|698.3|697.3|698.6|697.6|698.1|697.1|142
1724392800000|2024-08-23 06:00:00|698.1|697.1|698.1|697.1|698.1|697.1|697.8|696.8|36
1724393100000|2024-08-23 06:05:00|698.3|697.3|698.5|697.5|698.6|697.6|698.1|697.1|44
1724393400000|2024-08-23 06:10:00|698.6|697.6|698.3|697.3|698.6|697.6|698.1|697.1|16
1724393700000|2024-08-23 06:15:00|698.4|697.4|698.1|697.1|698.6|697.6|698.1|697.1|10
1724394000000|2024-08-23 06:20:00|698|697|698.3|697.3|698.5|697.5|698|697|17
1724394300000|2024-08-23 06:25:00|698.4|697.4|698.6|697.6|698.8|697.8|698.3|697.3|12
1724394600000|2024-08-23 06:30:00|698.5|697.5|698.9|697.9|699.3|698.3|698.5|697.5|61
1724394900000|2024-08-23 06:35:00|699|698|699.4|698.4|699.4|698.4|698.9|697.9|21
1724395200000|2024-08-23 06:40:00|699.3|698.3|699.1|698.1|699.4|698.4|699.1|698.1|7
1724395500000|2024-08-23 06:45:00|699|698|698.4|697.4|699|698|698.1|697.1|111
1724395800000|2024-08-23 06:50:00|698.5|697.5|698.4|697.4|698.6|697.6|698.1|697.1|32
1724396100000|2024-08-23 06:55:00|698.3|697.3|698.4|697.4|698.6|697.6|698.1|697.1|43
1724396400000|2024-08-23 07:00:00|698.1|697.1|698.5|697.5|699|698|698.1|697.1|53
1724396700000|2024-08-23 07:05:00|698.6|697.6|698.5|697.5|699.1|698.1|698.4|697.4|73
1724397000000|2024-08-23 07:10:00|698.4|697.4|698.6|697.6|698.6|697.6|697.9|696.9|96
1724397300000|2024-08-23 07:15:00|698.5|697.5|698.1|697.1|698.6|697.6|698|697|26
1724397600000|2024-08-23 07:20:00|698.3|697.3|698.4|697.4|698.6|697.6|698.1|697.1|628
1724397900000|2024-08-23 07:25:00|698.3|697.3|698.4|697.4|698.6|697.6|698.1|697.1|47
1724398200000|2024-08-23 07:30:00|698.6|697.6|699.1|698.1|699.4|698.4|698.3|697.3|151
1724398500000|2024-08-23 07:35:00|699.4|698.4|698.9|697.9|699.4|698.4|698.8|697.8|112
1724398800000|2024-08-23 07:40:00|699|698|699.1|698.1|699.4|698.4|699|698|43
1724399100000|2024-08-23 07:45:00|699.4|698.4|701.1|700.1|701.1|700.1|699.4|698.4|351
1724399400000|2024-08-23 07:50:00|700.9|699.9|701.3|700.3|701.4|700.4|700.9|699.9|138
1724399700000|2024-08-23 07:55:00|701.1|700.1|701.1|700.1|701.3|700.3|700.4|699.4|189
1724400000000|2024-08-23 08:00:00|701|700|701.1|700.1|701.6|700.6|700.6|699.6|194
1724400300000|2024-08-23 08:05:00|701.4|700.4|701.4|700.4|701.6|700.6|700.9|699.9|905
1724400600000|2024-08-23 08:10:00|701.3|700.3|701.4|700.4|701.4|700.4|701.1|700.1|248
1724400900000|2024-08-23 08:15:00|701.6|700.6|700.4|699.4|701.6|700.6|700.1|699.1|550
1724401200000|2024-08-23 08:20:00|700.5|699.5|700.4|699.4|700.6|699.6|700.1|699.1|222
1724401500000|2024-08-23 08:25:00|700.5|699.5|699.6|698.6|700.9|699.9|699.4|698.4|558
1724401800000|2024-08-23 08:30:00|699.8|698.8|700.9|699.9|700.9|699.9|699.6|698.6|274
1724402100000|2024-08-23 08:35:00|701|700|702.1|701.1|702.1|701.1|700.9|699.9|279
1724402400000|2024-08-23 08:40:00|701.9|700.9|702.4|701.4|702.4|701.4|701.9|700.9|212
1724402700000|2024-08-23 08:45:00|702.6|701.6|701.8|700.8|702.6|701.6|701.6|700.6|144
1724403000000|2024-08-23 08:50:00|701.6|700.6|701.9|700.9|702|701|701.1|700.1|106
1724403300000|2024-08-23 08:55:00|702|701|702.9|701.9|702.9|701.9|701.9|700.9|97
1724403600000|2024-08-23 09:00:00|703|702|702.8|701.8|703.4|702.4|702.4|701.4|321
1724403900000|2024-08-23 09:05:00|702.9|701.9|703.1|702.1|703.4|702.4|702.8|701.8|123
1724404200000|2024-08-23 09:10:00|702.9|701.9|704.1|703.1|704.6|703.6|702.9|701.9|217
1724404500000|2024-08-23 09:15:00|704.3|703.3|704.6|703.6|704.6|703.6|704.1|703.1|191
1724404800000|2024-08-23 09:20:00|704.5|703.5|704.1|703.1|704.6|703.6|703.9|702.9|245
1724405100000|2024-08-23 09:25:00|703.9|702.9|704.4|703.4|704.4|703.4|703.6|702.6|65
1724405400000|2024-08-23 09:30:00|704.3|703.3|704.4|703.4|704.4|703.4|703.9|702.9|87
1724405700000|2024-08-23 09:35:00|704.5|703.5|704.4|703.4|704.6|703.6|704.4|703.4|59
1724406000000|2024-08-23 09:40:00|704.6|703.6|704.6|703.6|704.6|703.6|704.1|703.1|152
1724406300000|2024-08-23 09:45:00|704.5|703.5|705.1|704.1|705.3|704.3|704.5|703.5|92
1724406600000|2024-08-23 09:50:00|705.3|704.3|705.1|704.1|705.6|704.6|705|704|222
1724406900000|2024-08-23 09:55:00|704.9|703.9|704.6|703.6|705.1|704.1|704.5|703.5|180
1724407200000|2024-08-23 10:00:00|704.5|703.5|703.6|702.6|704.6|703.6|703.6|702.6|142
1724407500000|2024-08-23 10:05:00|703.5|702.5|703.1|702.1|703.6|702.6|702.8|701.8|54
1724407800000|2024-08-23 10:10:00|702.9|701.9|702.9|701.9|703|702|702.6|701.6|66
1724408100000|2024-08-23 10:15:00|702.6|701.6|702.6|701.6|702.9|701.9|702.4|701.4|57
1724408400000|2024-08-23 10:20:00|702.8|701.8|702.9|701.9|702.9|701.9|702.6|701.6|91
1724408700000|2024-08-23 10:25:00|702.8|701.8|703.9|702.9|703.9|702.9|702.6|701.6|295
1724409000000|2024-08-23 10:30:00|703.8|702.8|704.5|703.5|704.6|703.6|703.8|702.8|22
1724409300000|2024-08-23 10:35:00|704.4|703.4|704.4|703.4|704.6|703.6|704.1|703.1|76
1724409600000|2024-08-23 10:40:00|704.5|703.5|704|703|704.5|703.5|703.6|702.6|165
1724409900000|2024-08-23 10:45:00|704.1|703.1|704.1|703.1|704.5|703.5|703.9|702.9|16
1724410200000|2024-08-23 10:50:00|704|703|703.8|702.8|704.1|703.1|703.4|702.4|343
1724410500000|2024-08-23 10:55:00|703.6|702.6|704|703|704|703|703.5|702.5|279
1724410800000|2024-08-23 11:00:00|703.9|702.9|704.5|703.5|704.6|703.6|703.8|702.8|358
1724411100000|2024-08-23 11:05:00|704.6|703.6|704.1|703.1|704.6|703.6|704.1|703.1|90
1724411400000|2024-08-23 11:10:00|704.3|703.3|705.1|704.1|705.1|704.1|704.3|703.3|23
1724411700000|2024-08-23 11:15:00|704.9|703.9|705.3|704.3|705.4|704.4|704.9|703.9|91
1724412000000|2024-08-23 11:20:00|705.1|704.1|705.1|704.1|705.3|704.3|704.9|703.9|258
1724412300000|2024-08-23 11:25:00|705.3|704.3|705.3|704.3|705.4|704.4|704.9|703.9|20
1724412600000|2024-08-23 11:30:00|705.4|704.4|705.8|704.8|706.1|705.1|705.4|704.4|93
1724412900000|2024-08-23 11:35:00|705.9|704.9|707.4|706.4|707.4|706.4|705.8|704.8|237
1724413200000|2024-08-23 11:40:00|707.6|706.6|708.1|707.1|708.1|707.1|707.4|706.4|263
1724413500000|2024-08-23 11:45:00|707.9|706.9|708.1|707.1|708.4|707.4|707.9|706.9|166
1724413800000|2024-08-23 11:50:00|708.4|707.4|708.9|707.9|708.9|707.9|707.9|706.9|70
1724414100000|2024-08-23 11:55:00|709|708|709.6|708.6|709.9|708.9|709|708|3241
1724414400000|2024-08-23 12:00:00|709.5|708.5|709.9|708.9|709.9|708.9|709.1|708.1|261
1724414700000|2024-08-23 12:05:00|709.6|708.6|709.9|708.9|710.3|709.3|709.4|708.4|171
1724415000000|2024-08-23 12:10:00|710.1|709.1|709.8|708.8|710.4|709.4|709.5|708.5|125
1724415300000|2024-08-23 12:15:00|709.6|708.6|709|708|710.1|709.1|708.8|707.8|176
1724415600000|2024-08-23 12:20:00|709.1|708.1|709|708|709.4|708.4|708.6|707.6|207
1724415900000|2024-08-23 12:25:00|708.9|707.9|709.1|708.1|709.4|708.4|708.9|707.9|187
1724416200000|2024-08-23 12:30:00|709|708|708.9|707.9|709.1|708.1|708.3|707.3|381
1724416500000|2024-08-23 12:35:00|708.8|707.8|707.9|706.9|708.9|707.9|707.6|706.6|180
1724416800000|2024-08-23 12:40:00|707.8|706.8|706.8|705.8|707.9|706.9|706.6|705.6|209
1724417100000|2024-08-23 12:45:00|706.9|705.9|707.6|706.6|708|707|706.8|705.8|43
1724417400000|2024-08-23 12:50:00|707.8|706.8|707.1|706.1|707.9|706.9|707.1|706.1|77
1724417700000|2024-08-23 12:55:00|707|706|708|707|708.4|707.4|707|706|327
1724418000000|2024-08-23 13:00:00|707.9|706.9|707.4|706.4|707.9|706.9|706.4|705.4|275
1724418300000|2024-08-23 13:05:00|707.5|706.5|706.9|705.9|707.6|706.6|706.6|705.6|215
1724418600000|2024-08-23 13:10:00|707.1|706.1|707.1|706.1|707.6|706.6|707|706|108
1724418900000|2024-08-23 13:15:00|707.3|706.3|707.4|706.4|707.5|706.5|706.6|705.6|120
1724419200000|2024-08-23 13:20:00|707.6|706.6|705.9|704.9|707.6|706.6|704.8|703.8|3278
1724419500000|2024-08-23 13:25:00|705.8|704.8|707.1|706.1|707.4|706.4|705.8|704.8|166
1724419800000|2024-08-23 13:30:00|707.3|706.3|706.8|705.8|707.9|706.9|706.6|705.6|99
1724420100000|2024-08-23 13:35:00|706.9|705.9|705.9|704.9|707.1|706.1|705.6|704.6|163
1724420400000|2024-08-23 13:40:00|705.6|704.6|706|705|706.1|705.1|705.1|704.1|218
1724420700000|2024-08-23 13:45:00|706.1|705.1|706.4|705.4|706.6|705.6|705.6|704.6|159
1724421000000|2024-08-23 13:50:00|706.3|705.3|706.1|705.1|706.6|705.6|705.9|704.9|152
1724421300000|2024-08-23 13:55:00|706|705|706.1|705.1|706.6|705.6|705.9|704.9|184
1724421600000|2024-08-23 14:00:00|706.3|705.3|708.1|707.1|708.3|707.3|706.1|705.1|228
1724421900000|2024-08-23 14:05:00|708|707|708.1|707.1|708.6|707.6|707.6|706.6|783
1724422200000|2024-08-23 14:10:00|708|707|707.5|706.5|708.1|707.1|706.9|705.9|151
1724422500000|2024-08-23 14:15:00|707.4|706.4|706.1|705.1|707.5|706.5|705.8|704.8|370
1724422800000|2024-08-23 14:20:00|706|705|705.1|704.1|706.1|705.1|704.9|703.9|295
1724423100000|2024-08-23 14:25:00|705.3|704.3|706.1|705.1|706.1|705.1|705.1|704.1|186
1724423400000|2024-08-23 14:30:00|706.4|705.4|706.6|705.6|707.4|706.4|706.1|705.1|240
1724423700000|2024-08-23 14:35:00|706.5|705.5|706.5|705.5|707.3|706.3|706|705|189
1724424000000|2024-08-23 14:40:00|706.6|705.6|708.3|707.3|708.3|707.3|706.4|705.4|307
1724424300000|2024-08-23 14:45:00|708.5|707.5|705.1|704.1|708.6|707.6|704.9|703.9|504
1724424600000|2024-08-23 14:50:00|705|704|703.9|702.9|705.3|704.3|703.6|702.6|345
1724424900000|2024-08-23 14:55:00|703.8|702.8|705.1|704.1|705.4|704.4|703.6|702.6|365
1724425200000|2024-08-23 15:00:00|705|704|705.6|704.6|706.1|705.1|704.8|703.8|296
1724425500000|2024-08-23 15:05:00|705.9|704.9|705.9|704.9|706.4|705.4|705.5|704.5|317
1724425800000|2024-08-23 15:10:00|705.6|704.6|705.9|704.9|705.9|704.9|704.6|703.6|548
1724426100000|2024-08-23 15:15:00|705.8|704.8|707.6|706.6|707.6|706.6|705.8|704.8|561
1724426400000|2024-08-23 15:20:00|707.4|706.4|708|707|708.1|707.1|707.1|706.1|337
1724426700000|2024-08-23 15:25:00|707.9|706.9|708.9|707.9|709.1|708.1|707.9|706.9|961
1724427000000|2024-08-23 15:30:00|708.8|707.8|709.1|708.1|709.9|708.9|708.6|707.6|1316
1724427300000|2024-08-23 15:35:00|709.4|708.4|709.4|708.4|709.6|708.6|709.1|708.1|269
1724427600000|2024-08-23 15:40:00|709.3|708.3|709.1|708.1|709.6|708.6|708.9|707.9|514
1724427900000|2024-08-23 15:45:00|709.3|708.3|709.1|708.1|709.4|708.4|708.6|707.6|353
1724428200000|2024-08-23 15:50:00|709.4|708.4|708.8|707.8|709.6|708.6|708.6|707.6|173
1724428500000|2024-08-23 15:55:00|708.6|707.6|708.6|707.6|709|708|708.3|707.3|133
1724428800000|2024-08-23 16:00:00|708.5|707.5|709.1|708.1|709.4|708.4|708.4|707.4|134
1724429100000|2024-08-23 16:05:00|709.3|708.3|709.1|708.1|709.4|708.4|708.8|707.8|564
1724429400000|2024-08-23 16:10:00|709|708|708.1|707.1|709.1|708.1|707.9|706.9|150
1724429700000|2024-08-23 16:15:00|708.3|707.3|708.5|707.5|708.6|707.6|707.9|706.9|185
1724430000000|2024-08-23 16:20:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|94
1724430300000|2024-08-23 16:25:00|708.8|707.8|710|709|710.1|709.1|708.8|707.8|165
1724430600000|2024-08-23 16:30:00|709.9|708.9|709.6|708.6|710.4|709.4|709.4|708.4|97
1724430900000|2024-08-23 16:35:00|709.8|708.8|710.4|709.4|710.6|709.6|709.6|708.6|192
1724431200000|2024-08-23 16:40:00|710.5|709.5|709.6|708.6|710.6|709.6|709.6|708.6|185
1724431500000|2024-08-23 16:45:00|709.4|708.4|709.8|708.8|710|709|709.4|708.4|55
1724431800000|2024-08-23 16:50:00|709.9|708.9|710.1|709.1|710.9|709.9|709.6|708.6|290
1724432100000|2024-08-23 16:55:00|710.3|709.3|710.4|709.4|710.6|709.6|710.1|709.1|95
1724432400000|2024-08-23 17:00:00|710.5|709.5|711.5|710.5|711.5|710.5|710.4|709.4|642
1724432700000|2024-08-23 17:05:00|711.6|710.6|711.9|710.9|712.4|711.4|711.6|710.6|182
1724433000000|2024-08-23 17:10:00|711.8|710.8|712.1|711.1|712.1|711.1|711.4|710.4|115
1724433300000|2024-08-23 17:15:00|712|711|712.1|711.1|712.1|711.1|711.6|710.6|94
1724433600000|2024-08-23 17:20:00|712.3|711.3|711.8|710.8|712.3|711.3|711.6|710.6|15
1724433900000|2024-08-23 17:25:00|711.9|710.9|711.6|710.6|712.4|711.4|711.6|710.6|81
1724434200000|2024-08-23 17:30:00|711.8|710.8|712.1|711.1|712.1|711.1|711.6|710.6|84
1724434500000|2024-08-23 17:35:00|712.3|711.3|711.9|710.9|712.4|711.4|711.8|710.8|109
1724434800000|2024-08-23 17:40:00|712|711|711.3|710.3|712.1|711.1|711.3|710.3|169
1724435100000|2024-08-23 17:45:00|711.1|710.1|711|710|711.4|710.4|710.8|709.8|159
1724435400000|2024-08-23 17:50:00|710.9|709.9|710.4|709.4|711.1|710.1|710.4|709.4|78
1724435700000|2024-08-23 17:55:00|710.5|709.5|710.6|709.6|710.9|709.9|710.4|709.4|94
1724436000000|2024-08-23 18:00:00|710.8|709.8|709.5|708.5|710.9|709.9|709.5|708.5|112
1724436300000|2024-08-23 18:05:00|709.6|708.6|709.6|708.6|709.9|708.9|709.4|708.4|95
1724436600000|2024-08-23 18:10:00|709.8|708.8|709.9|708.9|710.1|709.1|709.6|708.6|243
1724436900000|2024-08-23 18:15:00|710.1|709.1|709.8|708.8|710.6|709.6|709.6|708.6|98
1724437200000|2024-08-23 18:20:00|709.6|708.6|709.4|708.4|709.9|708.9|709.4|708.4|141
1724437500000|2024-08-23 18:25:00|709.5|708.5|708.4|707.4|710|709|707.9|706.9|510
1724437800000|2024-08-23 18:30:00|708.6|707.6|709.3|708.3|709.5|708.5|708.6|707.6|91
1724438100000|2024-08-23 18:35:00|709.4|708.4|709.5|708.5|709.6|708.6|709.3|708.3|578
1724438400000|2024-08-23 18:40:00|709.4|708.4|709.5|708.5|709.8|708.8|709.4|708.4|27
1724438700000|2024-08-23 18:45:00|709.4|708.4|709.6|708.6|709.6|708.6|709.4|708.4|41
1724439000000|2024-08-23 18:50:00|709.9|708.9|710.4|709.4|710.4|709.4|709.9|708.9|77
1724439300000|2024-08-23 18:55:00|710.3|709.3|710.1|709.1|710.3|709.3|709.9|708.9|1
1724439600000|2024-08-23 19:00:00|710.3|709.3|709.9|708.9|710.3|709.3|709.6|708.6|7
1724439900000|2024-08-23 19:05:00|710|709|710.1|709.1|710.1|709.1|710|709|6
1724440200000|2024-08-23 19:10:00|710.3|709.3|710.6|709.6|710.8|709.8|710.3|709.3|7
1724440500000|2024-08-23 19:15:00|710.8|709.8|710.5|709.5|710.8|709.8|710.5|709.5|12
1724440800000|2024-08-23 19:20:00|710.6|709.6|710.5|709.5|710.8|709.8|710.5|709.5|3
1724441100000|2024-08-23 19:25:00|710.4|709.4|710.1|709.1|710.6|709.6|710.1|709.1|13
1724441400000|2024-08-23 19:30:00|710|709|710.5|709.5|710.6|709.6|710|709|44
1724441700000|2024-08-23 19:35:00|710.4|709.4|710.5|709.5|710.5|709.5|710.4|709.4|12
1724442000000|2024-08-23 19:40:00|710.4|709.4|710.4|709.4|710.6|709.6|710.4|709.4|15
1724442300000|2024-08-23 19:45:00|710.3|709.3|710.4|709.4|710.5|709.5|710.1|709.1|34
1724442600000|2024-08-23 19:50:00|710.3|709.3|710.4|709.4|710.6|709.6|710.1|709.1|35
1724442900000|2024-08-23 19:55:00|710.5|709.5|710.4|709.4|710.5|709.5|710.4|709.4|18
1724443200000|2024-08-23 20:00:00|710.1|709.1|710.4|709.4|710.4|709.4|710.1|709.1|9
1724443500000|2024-08-23 20:05:00|710.3|709.3|710.4|709.4|710.6|709.6|710.1|709.1|9
1724443800000|2024-08-23 20:10:00|710.5|709.5|710.4|709.4|710.5|709.5|710.4|709.4|4
1724444100000|2024-08-23 20:15:00|710.5|709.5|710.4|709.4|710.5|709.5|710.4|709.4|1
1724444400000|2024-08-23 20:20:00|710.5|709.5|710.4|709.4|710.6|709.6|710.4|709.4|6
1724444700000|2024-08-23 20:25:00|710.5|709.5|710.4|709.4|710.5|709.5|710.1|709.1|24
1724445000000|2024-08-23 20:30:00|710.3|709.3|710.4|709.4|710.4|709.4|710.1|709.1|6
1724445300000|2024-08-23 20:35:00|710.5|709.5|710.4|709.4|710.5|709.5|710.4|709.4|2
1724445600000|2024-08-23 20:40:00|710.5|709.5|710.4|709.4|710.5|709.5|710.4|709.4|2
1724445900000|2024-08-23 20:45:00|710.5|709.5|710.4|709.4|710.6|709.6|710.4|709.4|10
1724446200000|2024-08-23 20:50:00|710.5|709.5|710.8|709.8|710.9|709.9|710.4|709.4|63
1724446500000|2024-08-23 20:55:00|710.6|709.6|710.9|709.9|710.9|709.9|710.6|709.6|14
1724623200000|2024-08-25 22:00:00|712.6|711.6|713.1|712.1|714|713|712.5|711.5|46
1724623500000|2024-08-25 22:05:00|713|712|713.1|712.1|713.4|712.4|712.9|711.9|8
1724623800000|2024-08-25 22:10:00|713.3|712.3|713.5|712.5|713.6|712.6|713|712|3
1724624100000|2024-08-25 22:15:00|713.6|712.6|713.3|712.3|713.6|712.6|713|712|4
1724624400000|2024-08-25 22:20:00|713.1|712.1|713|712|713.3|712.3|712.9|711.9|0
1724624700000|2024-08-25 22:25:00|712.9|711.9|712|711|712.9|711.9|711.8|710.8|0
1724625000000|2024-08-25 22:30:00|712.1|711.1|711.9|710.9|712.1|711.1|711.8|710.8|7
1724625300000|2024-08-25 22:35:00|711.8|710.8|712|711|712.3|711.3|711.5|710.5|1
1724625600000|2024-08-25 22:40:00|711.9|710.9|712|711|712.4|711.4|711.9|710.9|0
1724625900000|2024-08-25 22:45:00|711.9|710.9|712|711|712.3|711.3|711.8|710.8|15
1724626200000|2024-08-25 22:50:00|711.8|710.8|712|711|712.3|711.3|711.8|710.8|2
1724626500000|2024-08-25 22:55:00|711.8|710.8|711.5|710.5|711.8|710.8|711.5|710.5|2
1724626800000|2024-08-25 23:00:00|711.4|710.4|711.5|710.5|712|711|711.3|710.3|0
1724627100000|2024-08-25 23:05:00|711.6|710.6|711.3|710.3|711.9|710.9|711.3|710.3|3
1724627400000|2024-08-25 23:10:00|711|710|711|710|711.5|710.5|710.9|709.9|4
1724627700000|2024-08-25 23:15:00|711.3|710.3|710.8|709.8|711.3|710.3|710.5|709.5|0
1724628000000|2024-08-25 23:20:00|711|710|711.8|710.8|711.8|710.8|711|710|7
1724628300000|2024-08-25 23:25:00|711.9|710.9|712.9|711.9|712.9|711.9|711.9|710.9|4
1724628600000|2024-08-25 23:30:00|713|712|713.5|712.5|713.6|712.6|712.9|711.9|8
1724628900000|2024-08-25 23:35:00|713.6|712.6|712.8|711.8|713.6|712.6|712.8|711.8|5
1724629200000|2024-08-25 23:40:00|712.6|711.6|712|711|712.6|711.6|712|711|19
1724629500000|2024-08-25 23:45:00|712.1|711.1|712.1|711.1|712.4|711.4|711.9|710.9|4
1724629800000|2024-08-25 23:50:00|711.9|710.9|711.9|710.9|712|711|711.8|710.8|14
1724630100000|2024-08-25 23:55:00|712|711|712.5|711.5|712.9|711.9|712|711|3
1724630400000|2024-08-26 00:00:00|712.6|711.6|711.8|710.8|712.6|711.6|711.5|710.5|4
1724630700000|2024-08-26 00:05:00|711.6|710.6|711.9|710.9|712.3|711.3|711.5|710.5|7
1724631000000|2024-08-26 00:10:00|712|711|712.8|711.8|712.9|711.9|712|711|2
1724631300000|2024-08-26 00:15:00|712.6|711.6|712.9|711.9|713|712|712.4|711.4|2
1724631600000|2024-08-26 00:20:00|712.8|711.8|713|712|713.1|712.1|712.5|711.5|2
1724631900000|2024-08-26 00:25:00|712.9|711.9|713|712|713|712|712.8|711.8|2
1724632200000|2024-08-26 00:30:00|712.9|711.9|712.5|711.5|713|712|712.5|711.5|1
1724632500000|2024-08-26 00:35:00|712.6|711.6|712.6|711.6|713.3|712.3|712.6|711.6|2
1724632800000|2024-08-26 00:40:00|712.5|711.5|712.8|711.8|712.9|711.9|712.5|711.5|2
1724633100000|2024-08-26 00:45:00|712.6|711.6|712.6|711.6|712.8|711.8|712.5|711.5|1
1724633400000|2024-08-26 00:50:00|712.8|711.8|712.9|711.9|713.1|712.1|712.6|711.6|0
1724633700000|2024-08-26 00:55:00|712.8|711.8|713.1|712.1|713.1|712.1|712.6|711.6|7
1724634000000|2024-08-26 01:00:00|713|712|713.1|712.1|713.4|712.4|713|712|54
1724634300000|2024-08-26 01:05:00|713|712|712.9|711.9|713.1|712.1|712.8|711.8|4
1724634600000|2024-08-26 01:10:00|712.8|711.8|713.1|712.1|713.3|712.3|712.6|711.6|3
1724634900000|2024-08-26 01:15:00|713.3|712.3|713.1|712.1|713.6|712.6|713.1|712.1|4
1724635200000|2024-08-26 01:20:00|713|712|713.6|712.6|713.6|712.6|713|712|168
1724635500000|2024-08-26 01:25:00|713.8|712.8|713.3|712.3|713.8|712.8|713.1|712.1|0
1724635800000|2024-08-26 01:30:00|713.4|712.4|713.4|712.4|713.8|712.8|713.1|712.1|1
1724636100000|2024-08-26 01:35:00|713.3|712.3|712.5|711.5|713.4|712.4|712.4|711.4|1
1724636400000|2024-08-26 01:40:00|712.4|711.4|712.9|711.9|712.9|711.9|712.4|711.4|2
1724636700000|2024-08-26 01:45:00|713|712|713.6|712.6|713.6|712.6|712.8|711.8|0
1724637000000|2024-08-26 01:50:00|713.5|712.5|713.5|712.5|713.6|712.6|713.4|712.4|6
1724637300000|2024-08-26 01:55:00|713.4|712.4|713.4|712.4|713.4|712.4|713.1|712.1|1
1724637600000|2024-08-26 02:00:00|713.3|712.3|712.8|711.8|713.3|712.3|712.6|711.6|0
1724637900000|2024-08-26 02:05:00|712.6|711.6|712.8|711.8|712.9|711.9|712.5|711.5|0
1724638200000|2024-08-26 02:10:00|712.6|711.6|712.6|711.6|712.9|711.9|712.6|711.6|0
1724638500000|2024-08-26 02:15:00|712.8|711.8|712.6|711.6|713|712|712.6|711.6|0
1724638800000|2024-08-26 02:20:00|712.5|711.5|712.6|711.6|712.6|711.6|712.3|711.3|0
1724639100000|2024-08-26 02:25:00|712.8|711.8|712.9|711.9|712.9|711.9|712.8|711.8|1
1724639400000|2024-08-26 02:30:00|712.8|711.8|713.4|712.4|713.4|712.4|712.5|711.5|1
1724639700000|2024-08-26 02:35:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|4
1724640000000|2024-08-26 02:40:00|713.3|712.3|712.9|711.9|713.3|712.3|712.8|711.8|0
1724640300000|2024-08-26 02:45:00|713|712|712.6|711.6|713|712|712.5|711.5|1
1724640600000|2024-08-26 02:50:00|712.5|711.5|712.6|711.6|712.8|711.8|712.5|711.5|1
1724640900000|2024-08-26 02:55:00|712.4|711.4|712|711|712.5|711.5|711.9|710.9|1
1724641200000|2024-08-26 03:00:00|711.9|710.9|712.3|711.3|712.5|711.5|711.9|710.9|0
1724641500000|2024-08-26 03:05:00|712.4|711.4|712.1|711.1|712.4|711.4|712.1|711.1|0
1724641800000|2024-08-26 03:10:00|712.3|711.3|712.1|711.1|712.3|711.3|712.1|711.1|0
1724642100000|2024-08-26 03:15:00|712.3|711.3|712.3|711.3|712.5|711.5|712.3|711.3|0
1724642400000|2024-08-26 03:20:00|712.1|711.1|712|711|712.1|711.1|712|711|0
1724642700000|2024-08-26 03:25:00|712.1|711.1|712.1|711.1|712.4|711.4|712.1|711.1|0
1724643000000|2024-08-26 03:30:00|712.3|711.3|712.3|711.3|712.4|711.4|712.3|711.3|1
1724643300000|2024-08-26 03:35:00|712.5|711.5|713.8|712.8|713.9|712.9|712.5|711.5|12
1724643600000|2024-08-26 03:40:00|713.6|712.6|713.3|712.3|713.8|712.8|713.3|712.3|0
1724643900000|2024-08-26 03:45:00|713.1|712.1|712.8|711.8|713.3|712.3|712.6|711.6|4
1724644200000|2024-08-26 03:50:00|712.9|711.9|712.8|711.8|713.1|712.1|712.8|711.8|0
1724644500000|2024-08-26 03:55:00|712.9|711.9|712.9|711.9|713|712|712.9|711.9|0
1724645100000|2024-08-26 04:05:00|712.8|711.8|712.9|711.9|713|712|712.6|711.6|2
1724645400000|2024-08-26 04:10:00|712.8|711.8|712.9|711.9|712.9|711.9|712.8|711.8|1
1724645700000|2024-08-26 04:15:00|712.8|711.8|712.6|711.6|712.8|711.8|712.6|711.6|1
1724646000000|2024-08-26 04:20:00|712.8|711.8|712.6|711.6|712.8|711.8|712.6|711.6|0
1724646300000|2024-08-26 04:25:00|712.5|711.5|712.5|711.5|712.6|711.6|712.4|711.4|0
1724646600000|2024-08-26 04:30:00|712.4|711.4|712.1|711.1|712.5|711.5|712.1|711.1|4
1724646900000|2024-08-26 04:35:00|712.3|711.3|712.4|711.4|712.6|711.6|712.3|711.3|1
1724647200000|2024-08-26 04:40:00|712.5|711.5|712.4|711.4|712.5|711.5|712.4|711.4|0
1724647500000|2024-08-26 04:45:00|712.5|711.5|712.5|711.5|712.8|711.8|712.5|711.5|6
1724647800000|2024-08-26 04:50:00|712.4|711.4|712.4|711.4|712.5|711.5|712.4|711.4|1
1724648100000|2024-08-26 04:55:00|||||||||2
1724648400000|2024-08-26 05:00:00|712.5|711.5|712.1|711.1|712.5|711.5|712.1|711.1|3
1724648700000|2024-08-26 05:05:00|712.4|711.4|712.5|711.5|712.8|711.8|712.4|711.4|10
1724649000000|2024-08-26 05:10:00|712.4|711.4|712.1|711.1|712.5|711.5|712.1|711.1|3
1724649300000|2024-08-26 05:15:00|712.3|711.3|712.8|711.8|712.9|711.9|712.3|711.3|111
1724649600000|2024-08-26 05:20:00|712.6|711.6|712.5|711.5|712.9|711.9|712.4|711.4|7
1724649900000|2024-08-26 05:25:00|712.4|711.4|712.6|711.6|712.6|711.6|712.4|711.4|1
1724650200000|2024-08-26 05:30:00|712.5|711.5|712.6|711.6|712.8|711.8|712.5|711.5|2
1724650500000|2024-08-26 05:35:00|712.5|711.5|712.6|711.6|712.6|711.6|712.4|711.4|4
1724650800000|2024-08-26 05:40:00|712.8|711.8|712.9|711.9|713|712|712.6|711.6|5
1724651100000|2024-08-26 05:45:00|712.8|711.8|712.6|711.6|712.8|711.8|712.5|711.5|3
1724651400000|2024-08-26 05:50:00|712.5|711.5|712.6|711.6|712.9|711.9|712.4|711.4|2
1724651700000|2024-08-26 05:55:00|712.5|711.5|712.1|711.1|712.6|711.6|712.1|711.1|2
1724652000000|2024-08-26 06:00:00|712|711|712.6|711.6|712.9|711.9|711.8|710.8|240
1724652300000|2024-08-26 06:05:00|712.8|711.8|712.6|711.6|713.3|712.3|712.6|711.6|34
1724652600000|2024-08-26 06:10:00|712.8|711.8|713.4|712.4|713.4|712.4|712.5|711.5|22
1724652900000|2024-08-26 06:15:00|713.6|712.6|713.6|712.6|713.6|712.6|713.6|712.6|18
1724653200000|2024-08-26 06:20:00|713.4|712.4|713.4|712.4|713.6|712.6|713.4|712.4|28
1724653500000|2024-08-26 06:25:00|713.3|712.3|713.4|712.4|713.4|712.4|713.3|712.3|194
1724653800000|2024-08-26 06:30:00|713.6|712.6|714|713|714.1|713.1|713.6|712.6|73
1724654100000|2024-08-26 06:35:00|713.9|712.9|714.4|713.4|714.4|713.4|713.9|712.9|22
1724654400000|2024-08-26 06:40:00|714.1|713.1|714.5|713.5|714.5|713.5|714.1|713.1|39
1724654700000|2024-08-26 06:45:00|714.6|713.6|715.1|714.1|715.1|714.1|714.4|713.4|30
1724655000000|2024-08-26 06:50:00|715.3|714.3|715.3|714.3|715.4|714.4|715|714|127
1724655300000|2024-08-26 06:55:00|715.4|714.4|715.1|714.1|715.4|714.4|715|714|72
1724655600000|2024-08-26 07:00:00|715.4|714.4|715|714|715.8|714.8|714.6|713.6|163
1724655900000|2024-08-26 07:05:00|715.1|714.1|714.6|713.6|715.4|714.4|714.6|713.6|78
1724656200000|2024-08-26 07:10:00|714.8|713.8|713.3|712.3|714.8|713.8|713.1|712.1|214
1724656500000|2024-08-26 07:15:00|713.4|712.4|713.4|712.4|713.6|712.6|713.3|712.3|234
1724656800000|2024-08-26 07:20:00|713.6|712.6|713.6|712.6|714.1|713.1|713.4|712.4|353
1724657100000|2024-08-26 07:25:00|713.5|712.5|714.1|713.1|714.4|713.4|713.5|712.5|203
1724657400000|2024-08-26 07:30:00|714.4|713.4|714.3|713.3|714.4|713.4|713.6|712.6|158
1724657700000|2024-08-26 07:35:00|714.4|713.4|715.1|714.1|715.1|714.1|714.4|713.4|306
1724658000000|2024-08-26 07:40:00|715.3|714.3|716.1|715.1|716.1|715.1|715.3|714.3|273
1724658300000|2024-08-26 07:45:00|716.4|715.4|716|715|716.4|715.4|715.9|714.9|371
1724658600000|2024-08-26 07:50:00|716.1|715.1|716.1|715.1|716.4|715.4|715.9|714.9|107
1724658900000|2024-08-26 07:55:00|716.3|715.3|716.4|715.4|716.8|715.8|716|715|196
1724659200000|2024-08-26 08:00:00|716.3|715.3|716.6|715.6|717.1|716.1|716.1|715.1|100
1724659500000|2024-08-26 08:05:00|716.8|715.8|716.1|715.1|717.1|716.1|715.9|714.9|175
1724659800000|2024-08-26 08:10:00|716.3|715.3|716.9|715.9|716.9|715.9|716.1|715.1|102
1724660100000|2024-08-26 08:15:00|716.8|715.8|716|715|716.8|715.8|715.9|714.9|120
1724660400000|2024-08-26 08:20:00|716.1|715.1|714.9|713.9|716.1|715.1|714.9|713.9|1100
1724660700000|2024-08-26 08:25:00|715.1|714.1|714.5|713.5|715.4|714.4|714.1|713.1|301
1724661000000|2024-08-26 08:30:00|714.6|713.6|713.9|712.9|714.6|713.6|713.9|712.9|49
1724661300000|2024-08-26 08:35:00|713.6|712.6|712.9|711.9|714|713|712.6|711.6|142
1724661600000|2024-08-26 08:40:00|713|712|712.9|711.9|713.1|712.1|712.6|711.6|223
1724661900000|2024-08-26 08:45:00|712.8|711.8|712.6|711.6|713.1|712.1|712.6|711.6|56
1724662200000|2024-08-26 08:50:00|712.4|711.4|713.1|712.1|713.1|712.1|712.4|711.4|161
1724662500000|2024-08-26 08:55:00|713.4|712.4|713.4|712.4|713.6|712.6|713.4|712.4|59
1724662800000|2024-08-26 09:00:00|713.1|712.1|713.6|712.6|714.4|713.4|713|712|318
1724663100000|2024-08-26 09:05:00|713.8|712.8|712.9|711.9|713.9|712.9|712.6|711.6|95
1724663400000|2024-08-26 09:10:00|712.8|711.8|713.4|712.4|713.4|712.4|712.5|711.5|116
1724663700000|2024-08-26 09:15:00|713.3|712.3|713.1|712.1|713.9|712.9|713.1|712.1|263
1724664000000|2024-08-26 09:20:00|713.3|712.3|712.9|711.9|713.4|712.4|712.9|711.9|109
1724664300000|2024-08-26 09:25:00|713|712|713.4|712.4|713.4|712.4|712.9|711.9|67
1724664600000|2024-08-26 09:30:00|713.1|712.1|713.4|712.4|713.6|712.6|713.1|712.1|83
1724664900000|2024-08-26 09:35:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|34
1724665200000|2024-08-26 09:40:00|713.6|712.6|713.4|712.4|713.6|712.6|713.1|712.1|36
1724665500000|2024-08-26 09:45:00|713.5|712.5|713.3|712.3|713.6|712.6|713|712|60
1724665800000|2024-08-26 09:50:00|713.4|712.4|712.6|711.6|713.4|712.4|712.6|711.6|60
1724666100000|2024-08-26 09:55:00|712.5|711.5|711.6|710.6|712.6|711.6|711.5|710.5|150
1724666400000|2024-08-26 10:00:00|711.8|710.8|712|711|712.1|711.1|711.5|710.5|697
1724666700000|2024-08-26 10:05:00|712.1|711.1|712.1|711.1|713.1|712.1|711.6|710.6|496
1724667000000|2024-08-26 10:10:00|712|711|714.5|713.5|716.1|715.1|711.6|710.6|514
1724667300000|2024-08-26 10:15:00|714.6|713.6|716.9|715.9|716.9|715.9|714.1|713.1|250
1724667600000|2024-08-26 10:20:00|717.3|716.3|718|717|718.4|717.4|717.1|716.1|319
1724667900000|2024-08-26 10:25:00|717.9|716.9|719.1|718.1|719.1|718.1|717.6|716.6|262
1724668200000|2024-08-26 10:30:00|719.4|718.4|719.1|718.1|719.6|718.6|718.8|717.8|198
1724668500000|2024-08-26 10:35:00|719.3|718.3|719.6|718.6|719.9|718.9|719|718|199
1724668800000|2024-08-26 10:40:00|719.5|718.5|719.6|718.6|720.5|719.5|719.4|718.4|1702
1724669100000|2024-08-26 10:45:00|719.8|718.8|720.8|719.8|720.9|719.9|719.5|718.5|145
1724669400000|2024-08-26 10:50:00|720.6|719.6|720.9|719.9|721.1|720.1|720.4|719.4|184
1724669700000|2024-08-26 10:55:00|720.8|719.8|722.1|721.1|722.1|721.1|720.5|719.5|169
1724670000000|2024-08-26 11:00:00|722|721|722.6|721.6|722.8|721.8|721.9|720.9|100
1724670300000|2024-08-26 11:05:00|722.5|721.5|723.1|722.1|723.1|722.1|722.4|721.4|169
1724670600000|2024-08-26 11:10:00|723|722|722.9|721.9|723.1|722.1|721.8|720.8|205
1724670900000|2024-08-26 11:15:00|723|722|723.1|722.1|723.4|722.4|722.6|721.6|70
1724671200000|2024-08-26 11:20:00|723|722|723.3|722.3|723.4|722.4|722.9|721.9|37
1724671500000|2024-08-26 11:25:00|723.1|722.1|723.9|722.9|723.9|722.9|722.9|721.9|170
1724671800000|2024-08-26 11:30:00|724.1|723.1|723.9|722.9|724.1|723.1|723.6|722.6|461
1724672100000|2024-08-26 11:35:00|724|723|724.4|723.4|724.6|723.6|724|723|111
1724672400000|2024-08-26 11:40:00|724.5|723.5|724.6|723.6|724.8|723.8|724.1|723.1|99
1724672700000|2024-08-26 11:45:00|724.5|723.5|725|724|725.1|724.1|724.1|723.1|32
1724673000000|2024-08-26 11:50:00|725.1|724.1|724.3|723.3|725.3|724.3|724.1|723.1|68
1724673300000|2024-08-26 11:55:00|724.1|723.1|723.9|722.9|724.3|723.3|723.1|722.1|94
1724673600000|2024-08-26 12:00:00|724|723|722.6|721.6|724.1|723.1|722.6|721.6|15
1724673900000|2024-08-26 12:05:00|722.8|721.8|722.9|721.9|723.8|722.8|722.5|721.5|249
1724674200000|2024-08-26 12:10:00|723|722|722.4|721.4|723.1|722.1|722.3|721.3|727
1724674500000|2024-08-26 12:15:00|722.5|721.5|721.9|720.9|722.5|721.5|721.3|720.3|145
1724674800000|2024-08-26 12:20:00|722|721|722.9|721.9|722.9|721.9|721.6|720.6|119
1724675100000|2024-08-26 12:25:00|723|722|722.5|721.5|723.1|722.1|722.4|721.4|161
1724675400000|2024-08-26 12:30:00|722.6|721.6|723.1|722.1|723.1|722.1|722.4|721.4|44
1724675700000|2024-08-26 12:35:00|723.3|722.3|722.9|721.9|723.4|722.4|722.6|721.6|329
1724676000000|2024-08-26 12:40:00|722.8|721.8|723.4|722.4|723.4|722.4|722.6|721.6|94
1724676300000|2024-08-26 12:45:00|723.1|722.1|724.1|723.1|724.1|723.1|722.6|721.6|460
1724676600000|2024-08-26 12:50:00|723.9|722.9|723.9|722.9|724.4|723.4|723.5|722.5|85
1724676900000|2024-08-26 12:55:00|723.8|722.8|724.6|723.6|724.6|723.6|723.8|722.8|164
1724677200000|2024-08-26 13:00:00|724.5|723.5|724.6|723.6|725.1|724.1|724|723|167
1724677500000|2024-08-26 13:05:00|724.8|723.8|725.4|724.4|725.9|724.9|724.6|723.6|295
1724677800000|2024-08-26 13:10:00|725.5|724.5|725.5|724.5|726|725|725.1|724.1|79
1724678100000|2024-08-26 13:15:00|725.6|724.6|725.4|724.4|725.6|724.6|724.6|723.6|263
1724678400000|2024-08-26 13:20:00|725.5|724.5|726.1|725.1|726.1|725.1|725.4|724.4|238
1724678700000|2024-08-26 13:25:00|726|725|726|725|726.4|725.4|725.4|724.4|189
1724679000000|2024-08-26 13:30:00|726.1|725.1|726.1|725.1|726.9|725.9|725.9|724.9|258
1724679300000|2024-08-26 13:35:00|726.4|725.4|727.3|726.3|727.4|726.4|725.9|724.9|282
1724679600000|2024-08-26 13:40:00|727.4|726.4|728.1|727.1|728.4|727.4|726.8|725.8|580
1724679900000|2024-08-26 13:45:00|728|727|727.6|726.6|728.3|727.3|727.6|726.6|284
1724680200000|2024-08-26 13:50:00|728|727|727.4|726.4|728.4|727.4|727.4|726.4|265
1724680500000|2024-08-26 13:55:00|727.6|726.6|728.1|727.1|728.1|727.1|727.4|726.4|256
1724680800000|2024-08-26 14:00:00|727.9|726.9|727.9|726.9|728.4|727.4|727.8|726.8|725
1724681100000|2024-08-26 14:05:00|728|727|727.9|726.9|728.1|727.1|727.4|726.4|376
1724681400000|2024-08-26 14:10:00|727.8|726.8|728.6|727.6|728.6|727.6|727.6|726.6|278
1724681700000|2024-08-26 14:15:00|728.4|727.4|727.4|726.4|729|728|727.4|726.4|129
1724682000000|2024-08-26 14:20:00|727.1|726.1|725.4|724.4|727.3|726.3|725.1|724.1|406
1724682300000|2024-08-26 14:25:00|725.1|724.1|726.9|725.9|726.9|725.9|725.1|724.1|215
1724682600000|2024-08-26 14:30:00|726.8|725.8|727.1|726.1|727.6|726.6|726.6|725.6|328
1724682900000|2024-08-26 14:35:00|727|726|726.1|725.1|727|726|725.6|724.6|199
1724683200000|2024-08-26 14:40:00|726|725|726.6|725.6|726.8|725.8|725.6|724.6|258
1724683500000|2024-08-26 14:45:00|726.5|725.5|725.9|724.9|727.1|726.1|725.9|724.9|216
1724683800000|2024-08-26 14:50:00|725.6|724.6|726.4|725.4|726.4|725.4|725.6|724.6|386
1724684100000|2024-08-26 14:55:00|726.5|725.5|725.9|724.9|726.6|725.6|725.6|724.6|315
1724684400000|2024-08-26 15:00:00|725.6|724.6|725.1|724.1|725.6|724.6|725.1|724.1|259
1724684700000|2024-08-26 15:05:00|725.3|724.3|725.8|724.8|726.1|725.1|725.1|724.1|267
1724685000000|2024-08-26 15:10:00|725.6|724.6|726.4|725.4|727.1|726.1|725.4|724.4|436
1724685300000|2024-08-26 15:15:00|726.3|725.3|726.1|725.1|726.4|725.4|725.5|724.5|228
1724685600000|2024-08-26 15:20:00|726|725|726.9|725.9|727.4|726.4|725.6|724.6|1022
1724685900000|2024-08-26 15:25:00|726.6|725.6|726.4|725.4|727.1|726.1|726.4|725.4|769
1724686200000|2024-08-26 15:30:00|726.5|725.5|724.9|723.9|726.6|725.6|724.6|723.6|365
1724686500000|2024-08-26 15:35:00|725|724|725.4|724.4|725.6|724.6|724.5|723.5|163
1724686800000|2024-08-26 15:40:00|725.5|724.5|726.4|725.4|726.5|725.5|725.4|724.4|470
1724687100000|2024-08-26 15:45:00|726.3|725.3|725.9|724.9|727.1|726.1|725.9|724.9|335
1724687400000|2024-08-26 15:50:00|726|725|725.6|724.6|726.1|725.1|725.4|724.4|40
1724687700000|2024-08-26 15:55:00|725.5|724.5|725.8|724.8|725.9|724.9|724.9|723.9|244
1724688000000|2024-08-26 16:00:00|725.6|724.6|726.1|725.1|726.1|725.1|725.4|724.4|48
1724688300000|2024-08-26 16:05:00|725.9|724.9|724.6|723.6|726|725|724.6|723.6|96
1724688600000|2024-08-26 16:10:00|724.8|723.8|725.1|724.1|725.6|724.6|724.8|723.8|120
1724688900000|2024-08-26 16:15:00|725.3|724.3|724.9|723.9|725.5|724.5|724.9|723.9|26
1724689200000|2024-08-26 16:20:00|725|724|725.4|724.4|725.4|724.4|724.9|723.9|68
1724689500000|2024-08-26 16:25:00|725.3|724.3|725.4|724.4|725.5|724.5|724.9|723.9|20
1724689800000|2024-08-26 16:30:00|725.6|724.6|724.9|723.9|725.6|724.6|724.9|723.9|110
1724690100000|2024-08-26 16:35:00|724.8|723.8|724.9|723.9|725|724|724.6|723.6|104
1724690400000|2024-08-26 16:40:00|725|724|724.5|723.5|725|724|723.6|722.6|77
1724690700000|2024-08-26 16:45:00|724.6|723.6|724.6|723.6|725.1|724.1|724.4|723.4|58
1724691000000|2024-08-26 16:50:00|724.8|723.8|725.4|724.4|725.5|724.5|724.8|723.8|20
1724691300000|2024-08-26 16:55:00|725.1|724.1|724.9|723.9|725.3|724.3|724.6|723.6|105
1724691600000|2024-08-26 17:00:00|724.8|723.8|725.4|724.4|725.6|724.6|724.6|723.6|108
1724691900000|2024-08-26 17:05:00|725.5|724.5|725.4|724.4|725.6|724.6|724.8|723.8|181
1724692200000|2024-08-26 17:10:00|725.5|724.5|726.6|725.6|726.6|725.6|725.4|724.4|94
1724692500000|2024-08-26 17:15:00|726.8|725.8|725.6|724.6|726.8|725.8|725.5|724.5|21
1724692800000|2024-08-26 17:20:00|725.8|724.8|726.1|725.1|726.4|725.4|725.6|724.6|103
1724693100000|2024-08-26 17:25:00|726.3|725.3|725.5|724.5|726.5|725.5|725.4|724.4|98
1724693400000|2024-08-26 17:30:00|725.4|724.4|724.8|723.8|725.4|724.4|724.4|723.4|361
1724693700000|2024-08-26 17:35:00|724.9|723.9|724.4|723.4|724.9|723.9|724.3|723.3|21
1724694000000|2024-08-26 17:40:00|724.3|723.3|724.6|723.6|724.9|723.9|724.1|723.1|85
1724694300000|2024-08-26 17:45:00|724.8|723.8|724.8|723.8|724.9|723.9|724.4|723.4|55
1724694600000|2024-08-26 17:50:00|724.9|723.9|724.6|723.6|725|724|724.4|723.4|34
1724694900000|2024-08-26 17:55:00|724.8|723.8|724.9|723.9|725.1|724.1|724.8|723.8|55
1724695200000|2024-08-26 18:00:00|724.8|723.8|725.4|724.4|725.8|724.8|724.8|723.8|38
1724695500000|2024-08-26 18:05:00|725.3|724.3|726.4|725.4|726.6|725.6|725|724|163
1724695800000|2024-08-26 18:10:00|726.5|725.5|726.6|725.6|726.6|725.6|725.9|724.9|16
1724696100000|2024-08-26 18:15:00|726.5|725.5|726.3|725.3|726.9|725.9|726.1|725.1|93
1724696400000|2024-08-26 18:20:00|726.1|725.1|725.5|724.5|726.4|725.4|725.4|724.4|216
1724696700000|2024-08-26 18:25:00|725.6|724.6|725.6|724.6|726.1|725.1|724.8|723.8|399
1724697000000|2024-08-26 18:30:00|725.9|724.9|725.9|724.9|726|725|725.6|724.6|96
1724697300000|2024-08-26 18:35:00|726|725|726.1|725.1|726.1|725.1|725.9|724.9|60
1724697600000|2024-08-26 18:40:00|726.3|725.3|726.1|725.1|726.4|725.4|726.1|725.1|20
1724697900000|2024-08-26 18:45:00|726|725|726.1|725.1|726.1|725.1|726|725|47
1724698200000|2024-08-26 18:50:00|726.3|725.3|725.9|724.9|726.3|725.3|725.9|724.9|4
1724698500000|2024-08-26 18:55:00|726|725|725.9|724.9|726|725|725.6|724.6|40
1724698800000|2024-08-26 19:00:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|12
1724699100000|2024-08-26 19:05:00|725.8|724.8|725.5|724.5|725.8|724.8|725.3|724.3|8
1724699400000|2024-08-26 19:10:00|725.4|724.4|725.1|724.1|725.4|724.4|725|724|68
1724699700000|2024-08-26 19:15:00|724.9|723.9|724.1|723.1|724.9|723.9|724.1|723.1|36
1724700000000|2024-08-26 19:20:00|724.3|723.3|724.4|723.4|724.5|723.5|724.1|723.1|5
1724700300000|2024-08-26 19:25:00|724.5|723.5|724.4|723.4|724.6|723.6|724.4|723.4|12
1724700600000|2024-08-26 19:30:00|724.6|723.6|724.6|723.6|724.8|723.8|724.6|723.6|17
1724700900000|2024-08-26 19:35:00|724.4|723.4|724.1|723.1|724.4|723.4|724|723|35
1724701200000|2024-08-26 19:40:00|724.3|723.3|724.4|723.4|724.4|723.4|724.3|723.3|11
1724701500000|2024-08-26 19:45:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|20
1724701800000|2024-08-26 19:50:00|724.4|723.4|724.4|723.4|724.4|723.4|724.1|723.1|2
1724702100000|2024-08-26 19:55:00|724.3|723.3|724.3|723.3|724.4|723.4|724.1|723.1|32
1724702400000|2024-08-26 20:00:00|724.4|723.4|724.3|723.3|724.4|723.4|724.1|723.1|13
1724702700000|2024-08-26 20:05:00|724.1|723.1|724.1|723.1|724.3|723.3|724.1|723.1|0
1724703000000|2024-08-26 20:10:00|724.3|723.3|724.1|723.1|724.4|723.4|724.1|723.1|14
1724703300000|2024-08-26 20:15:00|724.3|723.3|724.4|723.4|724.4|723.4|724.1|723.1|25
1724703600000|2024-08-26 20:20:00|724.1|723.1|724.1|723.1|724.3|723.3|724.1|723.1|10
1724704200000|2024-08-26 20:30:00|||||||||1
1724704800000|2024-08-26 20:40:00|724.4|723.4|724.1|723.1|724.4|723.4|724.1|723.1|19
1724705100000|2024-08-26 20:45:00|724.3|723.3|724.4|723.4|724.5|723.5|724.3|723.3|55
1724705400000|2024-08-26 20:50:00|724.6|723.6|724.4|723.4|724.6|723.6|724.4|723.4|27
1724705700000|2024-08-26 20:55:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|27
1724706000000|2024-08-26 21:00:00|724.1|723.1|725.9|722.9|725.9|723.1|724|722.6|1
1724706600000|2024-08-26 21:10:00|724.8|723.8|725.9|722.9|725.9|723.8|724.8|722.9|0
1724706900000|2024-08-26 21:15:00|724.5|723.5|724.8|723.8|726|723.8|724.5|722.9|0
1724707500000|2024-08-26 21:25:00|725.9|722.9|725.9|722.9|725.9|722.9|725.9|722.9|0
1724707800000|2024-08-26 21:30:00|724.8|723.8|724.8|723.8|724.8|723.8|724.8|723.8|4
1724708400000|2024-08-26 21:40:00|725.9|722.9|725.9|722.9|725.9|722.9|725.9|722.9|0
1724709300000|2024-08-26 21:55:00|725.5|722.5|725.3|722.3|725.8|722.8|725.1|722.1|0
1724716800000|2024-08-27 00:00:00|725|724|724|723|725|724|723.9|722.9|20
1724717100000|2024-08-27 00:05:00|724.1|723.1|724.5|723.5|724.8|723.8|724.1|723.1|0
1724717400000|2024-08-27 00:10:00|724.6|723.6|724.5|723.5|724.6|723.6|724.5|723.5|0
1724717700000|2024-08-27 00:15:00|724.4|723.4|724.4|723.4|724.4|723.4|724.4|723.4|0
1724718000000|2024-08-27 00:20:00|724.5|723.5|724.9|723.9|724.9|723.9|724.5|723.5|24
1724718300000|2024-08-27 00:25:00|724.8|723.8|724.6|723.6|724.9|723.9|724.6|723.6|6
1724718600000|2024-08-27 00:30:00|724.5|723.5|724.6|723.6|724.8|723.8|724.5|723.5|0
1724718900000|2024-08-27 00:35:00|724.5|723.5|724.8|723.8|724.9|723.9|724.5|723.5|1
1724719200000|2024-08-27 00:40:00|724.9|723.9|724.6|723.6|724.9|723.9|724.5|723.5|0
1724719500000|2024-08-27 00:45:00|724.5|723.5|724.4|723.4|724.6|723.6|724.3|723.3|0
1724719800000|2024-08-27 00:50:00|724.3|723.3|724.5|723.5|724.6|723.6|724.1|723.1|5
1724720100000|2024-08-27 00:55:00|724.4|723.4|724.4|723.4|724.5|723.5|724.4|723.4|0
1724720400000|2024-08-27 01:00:00|724.3|723.3|724.1|723.1|724.6|723.6|724.1|723.1|1
1724720700000|2024-08-27 01:05:00|724.3|723.3|723.9|722.9|724.4|723.4|723.9|722.9|4
1724721000000|2024-08-27 01:10:00|724|723|723|722|724|723|723|722|22
1724721300000|2024-08-27 01:15:00|723.1|722.1|723|722|723.1|722.1|722.6|721.6|4
1724721600000|2024-08-27 01:20:00|722.9|721.9|723.6|722.6|723.6|722.6|722.8|721.8|6
1724721900000|2024-08-27 01:25:00|723.8|722.8|724.1|723.1|724.4|723.4|723.8|722.8|5
1724722200000|2024-08-27 01:30:00|724.3|723.3|724.1|723.1|724.4|723.4|724|723|0
1724722500000|2024-08-27 01:35:00|724|723|724.1|723.1|724.3|723.3|723.9|722.9|0
1724722800000|2024-08-27 01:40:00|724|723|723.9|722.9|724.1|723.1|723.8|722.8|3
1724723100000|2024-08-27 01:45:00|723.8|722.8|724.1|723.1|724.4|723.4|723.8|722.8|1
1724723400000|2024-08-27 01:50:00|724|723|724.3|723.3|724.6|723.6|724|723|8
1724723700000|2024-08-27 01:55:00|724.4|723.4|725.1|724.1|725.3|724.3|724.3|723.3|308
1724724000000|2024-08-27 02:00:00|725|724|724.4|723.4|725.1|724.1|724.1|723.1|7
1724724300000|2024-08-27 02:05:00|724.5|723.5|724.6|723.6|724.6|723.6|724.4|723.4|1
1724724600000|2024-08-27 02:10:00|724.8|723.8|725.1|724.1|725.1|724.1|724.5|723.5|477
1724724900000|2024-08-27 02:15:00|725.3|724.3|725.5|724.5|725.5|724.5|725.3|724.3|0
1724725200000|2024-08-27 02:20:00|||||||||78
1724725500000|2024-08-27 02:25:00|725.6|724.6|725.5|724.5|725.6|724.6|725.4|724.4|2
1724725800000|2024-08-27 02:30:00|725.4|724.4|725.9|724.9|726.3|725.3|725.4|724.4|7
1724726100000|2024-08-27 02:35:00|726|725|725.8|724.8|726|725|725.6|724.6|0
1724726400000|2024-08-27 02:40:00|725.6|724.6|725.8|724.8|725.8|724.8|725.5|724.5|0
1724726700000|2024-08-27 02:45:00|725.9|724.9|725.8|724.8|726|725|725.6|724.6|18
1724727000000|2024-08-27 02:50:00|725.6|724.6|725.8|724.8|726|725|725.6|724.6|3
1724727300000|2024-08-27 02:55:00|725.9|724.9|725.5|724.5|725.9|724.9|725.4|724.4|0
1724727600000|2024-08-27 03:00:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|19
1724727900000|2024-08-27 03:05:00|725.5|724.5|724.9|723.9|725.5|724.5|724.9|723.9|8
1724728200000|2024-08-27 03:10:00|725|724|725.6|724.6|725.6|724.6|725|724|2
1724728500000|2024-08-27 03:15:00|725.5|724.5|725.4|724.4|725.5|724.5|725.3|724.3|0
1724728800000|2024-08-27 03:20:00|725.5|724.5|725.5|724.5|725.6|724.6|725.3|724.3|0
1724729100000|2024-08-27 03:25:00|725.6|724.6|725.5|724.5|725.6|724.6|725.4|724.4|0
1724729400000|2024-08-27 03:30:00|725.4|724.4|725.1|724.1|725.5|724.5|725.1|724.1|1
1724729700000|2024-08-27 03:35:00|725.3|724.3|725.4|724.4|725.5|724.5|725.3|724.3|21
1724730000000|2024-08-27 03:40:00|||||||||1
1724730300000|2024-08-27 03:45:00|725.5|724.5|725.4|724.4|725.5|724.5|725.4|724.4|1
1724730600000|2024-08-27 03:50:00|725.5|724.5|725.5|724.5|725.6|724.6|725.4|724.4|0
1724730900000|2024-08-27 03:55:00|725.4|724.4|725.5|724.5|725.6|724.6|725.4|724.4|0
1724731200000|2024-08-27 04:00:00|725.6|724.6|725|724|725.6|724.6|724.9|723.9|7
1724731500000|2024-08-27 04:05:00|725.1|724.1|725.1|724.1|725.4|724.4|725.1|724.1|0
1724731800000|2024-08-27 04:10:00|725.3|724.3|725.4|724.4|726.1|725.1|725.3|724.3|0
1724732100000|2024-08-27 04:15:00|725.8|724.8|725.6|724.6|725.9|724.9|725.6|724.6|4
1724732400000|2024-08-27 04:20:00|725.5|724.5|725.4|724.4|725.5|724.5|725.1|724.1|0
1724732700000|2024-08-27 04:25:00|725.5|724.5|725.4|724.4|725.5|724.5|725.4|724.4|0
1724733000000|2024-08-27 04:30:00|725.5|724.5|725.5|724.5|725.5|724.5|725.5|724.5|0
1724733300000|2024-08-27 04:35:00|725.4|724.4|725.1|724.1|725.5|724.5|725|724|0
1724733600000|2024-08-27 04:40:00|725.3|724.3|725.4|724.4|725.4|724.4|725.1|724.1|20
1724733900000|2024-08-27 04:45:00|725.3|724.3|725.5|724.5|725.5|724.5|725.3|724.3|0
1724734200000|2024-08-27 04:50:00|725.4|724.4|726.1|725.1|726.1|725.1|725.4|724.4|11
1724734500000|2024-08-27 04:55:00|726.3|725.3|726.1|725.1|726.3|725.3|726.1|725.1|0
1724734800000|2024-08-27 05:00:00|726.3|725.3|726.5|725.5|726.5|725.5|726.1|725.1|6
1724735100000|2024-08-27 05:05:00|726.6|725.6|726.6|725.6|726.6|725.6|726.4|725.4|0
1724735400000|2024-08-27 05:10:00|726.8|725.8|726.5|725.5|726.9|725.9|726.5|725.5|26
1724735700000|2024-08-27 05:15:00|726.6|725.6|726.6|725.6|726.8|725.8|726.4|725.4|39
1724736000000|2024-08-27 05:20:00|726.8|725.8|726.6|725.6|726.9|725.9|726.6|725.6|9
1724736300000|2024-08-27 05:25:00|726.5|725.5|726.3|725.3|726.6|725.6|726.3|725.3|17
1724736600000|2024-08-27 05:30:00|726.4|725.4|726.5|725.5|726.6|725.6|726.3|725.3|10
1724736900000|2024-08-27 05:35:00|726.4|725.4|725.9|724.9|726.4|725.4|725.8|724.8|8
1724737200000|2024-08-27 05:40:00|726|725|726.1|725.1|726.1|725.1|725.8|724.8|6
1724737500000|2024-08-27 05:45:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|12
1724737800000|2024-08-27 05:50:00|726|725|726.4|725.4|726.4|725.4|725.9|724.9|10
1724738100000|2024-08-27 05:55:00|726.3|725.3|726.3|725.3|726.4|725.4|726.1|725.1|2
1724738400000|2024-08-27 06:00:00|726.4|725.4|726.4|725.4|726.5|725.5|726|725|10
1724738700000|2024-08-27 06:05:00|726.5|725.5|726.9|725.9|726.9|725.9|726.4|725.4|68
1724739000000|2024-08-27 06:10:00|727.1|726.1|727.4|726.4|727.4|726.4|727.1|726.1|33
1724739300000|2024-08-27 06:15:00|727.5|726.5|728.1|727.1|728.1|727.1|727.4|726.4|44
1724739600000|2024-08-27 06:20:00|728.3|727.3|727.9|726.9|728.4|727.4|727.6|726.6|27
1724739900000|2024-08-27 06:25:00|728|727|727.4|726.4|728.1|727.1|727.4|726.4|55
1724740200000|2024-08-27 06:30:00|727.5|726.5|727.4|726.4|727.6|726.6|727.3|726.3|23
1724740500000|2024-08-27 06:35:00|727.3|726.3|726.9|725.9|727.3|726.3|726.9|725.9|35
1724740800000|2024-08-27 06:40:00|727|726|727|726|727.4|726.4|726.9|725.9|3
1724741100000|2024-08-27 06:45:00|726.9|725.9|727.1|726.1|727.1|726.1|726.9|725.9|92
1724741400000|2024-08-27 06:50:00|727.3|726.3|727.1|726.1|727.6|726.6|726.9|725.9|205
1724741700000|2024-08-27 06:55:00|727.3|726.3|728.1|727.1|728.1|727.1|727.1|726.1|72
1724742000000|2024-08-27 07:00:00|728|727|726.9|725.9|728.3|727.3|726.9|725.9|83
1724742300000|2024-08-27 07:05:00|727|726|726.6|725.6|727.1|726.1|726.6|725.6|61
1724742600000|2024-08-27 07:10:00|726.5|725.5|726.8|725.8|726.9|725.9|726.4|725.4|894
1724742900000|2024-08-27 07:15:00|726.9|725.9|726.9|725.9|727.4|726.4|726.5|725.5|547
1724743200000|2024-08-27 07:20:00|726.8|725.8|726.1|725.1|727.1|726.1|726.1|725.1|222
1724743500000|2024-08-27 07:25:00|726|725|725.9|724.9|726.4|725.4|725.9|724.9|112
1724743800000|2024-08-27 07:30:00|725.6|724.6|726.4|725.4|726.6|725.6|725.6|724.6|88
1724744100000|2024-08-27 07:35:00|726.3|725.3|725.6|724.6|726.3|725.3|725.4|724.4|83
1724744400000|2024-08-27 07:40:00|725.8|724.8|726.3|725.3|727.1|726.1|725.6|724.6|186
1724744700000|2024-08-27 07:45:00|726.5|725.5|725.6|724.6|726.6|725.6|725.3|724.3|94
1724745000000|2024-08-27 07:50:00|725.5|724.5|725|724|726.1|725.1|724.4|723.4|165
1724745300000|2024-08-27 07:55:00|725.1|724.1|724|723|725.4|724.4|723.9|722.9|136
1724745600000|2024-08-27 08:00:00|724.3|723.3|725.3|724.3|725.4|724.4|724.3|723.3|176
1724745900000|2024-08-27 08:05:00|725.1|724.1|724.1|723.1|725.3|724.3|723.9|722.9|260
1724746200000|2024-08-27 08:10:00|724|723|724|723|724.1|723.1|723.6|722.6|177
1724746500000|2024-08-27 08:15:00|724.1|723.1|723.9|722.9|724.4|723.4|723.3|722.3|372
1724746800000|2024-08-27 08:20:00|723.6|722.6|723.3|722.3|724|723|723.3|722.3|198
1724747100000|2024-08-27 08:25:00|723.4|722.4|722.6|721.6|723.9|722.9|722.6|721.6|647
1724747400000|2024-08-27 08:30:00|722.9|721.9|724.1|723.1|724.1|723.1|722.8|721.8|374
1724747700000|2024-08-27 08:35:00|723.9|722.9|723.3|722.3|723.9|722.9|722.9|721.9|243
1724748000000|2024-08-27 08:40:00|723.4|722.4|722.6|721.6|723.5|722.5|722.6|721.6|362
1724748300000|2024-08-27 08:45:00|722.8|721.8|722.6|721.6|723.3|722.3|722.4|721.4|90
1724748600000|2024-08-27 08:50:00|722.8|721.8|721.8|720.8|722.9|721.9|721.5|720.5|3537
1724748900000|2024-08-27 08:55:00|721.9|720.9|722.1|721.1|722.6|721.6|721.8|720.8|443
1724749200000|2024-08-27 09:00:00|721.9|720.9|721.8|720.8|722.6|721.6|721.1|720.1|744
1724749500000|2024-08-27 09:05:00|721.6|720.6|720.9|719.9|721.6|720.6|720.6|719.6|72
1724749800000|2024-08-27 09:10:00|720.8|719.8|720.4|719.4|721|720|720.4|719.4|348
1724750100000|2024-08-27 09:15:00|720.1|719.1|719.1|718.1|720.1|719.1|718.4|717.4|252
1724750400000|2024-08-27 09:20:00|719|718|719|718|719.6|718.6|718.9|717.9|88
1724750700000|2024-08-27 09:25:00|719.1|718.1|719.4|718.4|719.9|718.9|718.9|717.9|100
1724751000000|2024-08-27 09:30:00|719.3|718.3|719.1|718.1|719.4|718.4|718.9|717.9|44
1724751300000|2024-08-27 09:35:00|719.3|718.3|719.4|718.4|719.6|718.6|719.1|718.1|40
1724751600000|2024-08-27 09:40:00|719.3|718.3|718.9|717.9|719.4|718.4|718.6|717.6|359
1724751900000|2024-08-27 09:45:00|719|718|717.9|716.9|719.1|718.1|717.9|716.9|455
1724752200000|2024-08-27 09:50:00|718|717|718.4|717.4|718.4|717.4|718|717|592
1724752500000|2024-08-27 09:55:00|718.1|717.1|718.1|717.1|718.5|717.5|718|717|168
1724752800000|2024-08-27 10:00:00|718|717|718.9|717.9|718.9|717.9|717.9|716.9|113
1724753100000|2024-08-27 10:05:00|718.8|717.8|719.6|718.6|719.6|718.6|718.6|717.6|79
1724753400000|2024-08-27 10:10:00|719.5|718.5|719.4|718.4|720.1|719.1|719.1|718.1|79
1724753700000|2024-08-27 10:15:00|719.3|718.3|719.5|718.5|719.9|718.9|719.3|718.3|72
1724754000000|2024-08-27 10:20:00|719.4|718.4|719.6|718.6|720|719|719.4|718.4|88
1724754300000|2024-08-27 10:25:00|719.8|718.8|718.9|717.9|719.9|718.9|718.6|717.6|423
1724754600000|2024-08-27 10:30:00|718.8|717.8|718.6|717.6|719.1|718.1|718.5|717.5|36
1724754900000|2024-08-27 10:35:00|718.9|717.9|719.6|718.6|719.6|718.6|718.8|717.8|46
1724755200000|2024-08-27 10:40:00|719.8|718.8|719.3|718.3|720.1|719.1|719.1|718.1|149
1724755500000|2024-08-27 10:45:00|719.4|718.4|719.4|718.4|719.5|718.5|719|718|33
1724755800000|2024-08-27 10:50:00|719.5|718.5|720.3|719.3|720.3|719.3|719.5|718.5|17
1724756100000|2024-08-27 10:55:00|720.1|719.1|719.8|718.8|720.4|719.4|719.8|718.8|28
1724756400000|2024-08-27 11:00:00|719.6|718.6|719.6|718.6|719.9|718.9|719.1|718.1|33
1724756700000|2024-08-27 11:05:00|719.5|718.5|719.9|718.9|719.9|718.9|719.4|718.4|25
1724757000000|2024-08-27 11:10:00|719.8|718.8|719.9|718.9|719.9|718.9|719.6|718.6|48
1724757300000|2024-08-27 11:15:00|719.8|718.8|719.5|718.5|719.9|718.9|719.4|718.4|875
1724757600000|2024-08-27 11:20:00|719.4|718.4|719.4|718.4|719.5|718.5|719.1|718.1|26
1724757900000|2024-08-27 11:25:00|719.3|718.3|718.9|717.9|719.6|718.6|718.8|717.8|193
1724758200000|2024-08-27 11:30:00|719|718|719.1|718.1|719.4|718.4|718.5|717.5|27
1724758500000|2024-08-27 11:35:00|719|718|718.9|717.9|719.1|718.1|718.6|717.6|47
1724758800000|2024-08-27 11:40:00|719.1|718.1|719.1|718.1|719.4|718.4|719.1|718.1|87
1724759100000|2024-08-27 11:45:00|718.9|717.9|718.3|717.3|719.1|718.1|718.3|717.3|152
1724759400000|2024-08-27 11:50:00|718.4|717.4|717.6|716.6|718.6|717.6|717.4|716.4|51
1724759700000|2024-08-27 11:55:00|717.8|716.8|718.4|717.4|718.6|717.6|717.8|716.8|131
1724760000000|2024-08-27 12:00:00|718.5|717.5|718.6|717.6|719.1|718.1|718.5|717.5|59
1724760300000|2024-08-27 12:05:00|718.5|717.5|718.1|717.1|718.6|717.6|717.3|716.3|75
1724760600000|2024-08-27 12:10:00|718|717|718.1|717.1|718.1|717.1|717.8|716.8|326
1724760900000|2024-08-27 12:15:00|718|717|718.1|717.1|718.8|717.8|717.9|716.9|49
1724761200000|2024-08-27 12:20:00|718|717|718.6|717.6|718.6|717.6|717.8|716.8|255
1724761500000|2024-08-27 12:25:00|718.5|717.5|717.8|716.8|718.6|717.6|717.8|716.8|58
1724761800000|2024-08-27 12:30:00|717.9|716.9|716.5|715.5|717.9|716.9|716.4|715.4|107
1724762100000|2024-08-27 12:35:00|716.4|715.4|716.1|715.1|717|716|715.9|714.9|219
1724762400000|2024-08-27 12:40:00|716|715|715.1|714.1|716.4|715.4|715.1|714.1|177
1724762700000|2024-08-27 12:45:00|715.3|714.3|715.5|714.5|716.1|715.1|715.1|714.1|116
1724763000000|2024-08-27 12:50:00|715.4|714.4|715.6|714.6|715.6|714.6|714.9|713.9|72
1724763300000|2024-08-27 12:55:00|715.5|714.5|716.4|715.4|716.4|715.4|714.9|713.9|61
1724763600000|2024-08-27 13:00:00|716.5|715.5|715.4|714.4|717.1|716.1|715.1|714.1|203
1724763900000|2024-08-27 13:05:00|715.5|714.5|716.4|715.4|716.6|715.6|715.5|714.5|88
1724764200000|2024-08-27 13:10:00|716.3|715.3|717.1|716.1|717.4|716.4|716.1|715.1|145
1724764500000|2024-08-27 13:15:00|716.9|715.9|715.9|714.9|717.3|716.3|715.9|714.9|97
1724764800000|2024-08-27 13:20:00|715.8|714.8|715.4|714.4|716.1|715.1|715.3|714.3|231
1724765100000|2024-08-27 13:25:00|715.3|714.3|714.6|713.6|716.1|715.1|714.5|713.5|1042
1724765400000|2024-08-27 13:30:00|714.5|713.5|716.4|715.4|716.6|715.6|714.5|713.5|416
1724765700000|2024-08-27 13:35:00|716.3|715.3|715.6|714.6|716.3|715.3|715.5|714.5|471
1724766000000|2024-08-27 13:40:00|715.8|714.8|714.8|713.8|715.9|714.9|714.6|713.6|299
1724766300000|2024-08-27 13:45:00|714.9|713.9|716.1|715.1|716.3|715.3|714.6|713.6|335
1724766600000|2024-08-27 13:50:00|716.4|715.4|715.6|714.6|716.4|715.4|715.4|714.4|221
1724766900000|2024-08-27 13:55:00|715.8|714.8|715.4|714.4|716.6|715.6|715.3|714.3|191
1724767200000|2024-08-27 14:00:00|715.3|714.3|715|714|715.6|714.6|714.6|713.6|243
1724767500000|2024-08-27 14:05:00|714.9|713.9|714.1|713.1|715.1|714.1|713.6|712.6|381
1724767800000|2024-08-27 14:10:00|714.4|713.4|713.8|712.8|714.9|713.9|713.4|712.4|649
1724768100000|2024-08-27 14:15:00|713.9|712.9|714.4|713.4|714.6|713.6|713.3|712.3|1229
1724768400000|2024-08-27 14:20:00|714.3|713.3|712.4|711.4|714.8|713.8|712|711|500
1724768700000|2024-08-27 14:25:00|712.3|711.3|712.4|711.4|712.9|711.9|711|710|362
1724769000000|2024-08-27 14:30:00|712.3|711.3|711.1|710.1|712.4|711.4|711.1|710.1|2274
1724769300000|2024-08-27 14:35:00|711.4|710.4|709.8|708.8|711.6|710.6|709.5|708.5|443
1724769600000|2024-08-27 14:40:00|709.6|708.6|709.9|708.9|710.6|709.6|708.6|707.6|950
1724769900000|2024-08-27 14:45:00|709.8|708.8|711.3|710.3|712.1|711.1|709.6|708.6|1476
1724770200000|2024-08-27 14:50:00|711.4|710.4|710.6|709.6|711.5|710.5|709.9|708.9|587
1724770500000|2024-08-27 14:55:00|710.8|709.8|710.4|709.4|711.1|710.1|710.3|709.3|244
1724770800000|2024-08-27 15:00:00|710.3|709.3|710.6|709.6|711.5|710.5|709.4|708.4|522
1724771100000|2024-08-27 15:05:00|710.5|709.5|709.4|708.4|710.9|709.9|709.1|708.1|1222
1724771400000|2024-08-27 15:10:00|709.5|708.5|709|708|709.5|708.5|708.9|707.9|449
1724771700000|2024-08-27 15:15:00|709.1|708.1|707.9|706.9|709.4|708.4|706.6|705.6|1447
1724772000000|2024-08-27 15:20:00|708|707|707.6|706.6|708.9|707.9|707.6|706.6|307
1724772300000|2024-08-27 15:25:00|707.8|706.8|709|708|709.1|708.1|707.4|706.4|1622
1724772600000|2024-08-27 15:30:00|709.1|708.1|708.4|707.4|709.1|708.1|708.3|707.3|1721
1724772900000|2024-08-27 15:35:00|708.1|707.1|708.3|707.3|708.5|707.5|707.9|706.9|143
1724773200000|2024-08-27 15:40:00|708.4|707.4|707.6|706.6|708.8|707.8|707.6|706.6|130
1724773500000|2024-08-27 15:45:00|707.8|706.8|709.8|708.8|709.9|708.9|707.8|706.8|457
1724773800000|2024-08-27 15:50:00|709.9|708.9|709.1|708.1|709.9|708.9|708.9|707.9|79
1724774100000|2024-08-27 15:55:00|709.3|708.3|708.9|707.9|709.6|708.6|708.6|707.6|112
1724774400000|2024-08-27 16:00:00|708.8|707.8|708.1|707.1|708.9|707.9|707.9|706.9|260
1724774700000|2024-08-27 16:05:00|708|707|708.9|707.9|709.1|708.1|707.6|706.6|232
1724775000000|2024-08-27 16:10:00|709.1|708.1|707.9|706.9|709.4|708.4|707.9|706.9|53
1724775300000|2024-08-27 16:15:00|708|707|708.1|707.1|708.4|707.4|707.8|706.8|134
1724775600000|2024-08-27 16:20:00|708|707|707.4|706.4|708.1|707.1|707.1|706.1|104
1724775900000|2024-08-27 16:25:00|707.3|706.3|707.1|706.1|707.4|706.4|706.9|705.9|89
1724776200000|2024-08-27 16:30:00|707|706|707.8|706.8|707.8|706.8|707|706|147
1724776500000|2024-08-27 16:35:00|707.9|706.9|707.3|706.3|708.1|707.1|707.3|706.3|62
1724776800000|2024-08-27 16:40:00|707.4|706.4|706.6|705.6|707.6|706.6|706.6|705.6|27
1724777100000|2024-08-27 16:45:00|706.8|705.8|706.1|705.1|707.1|706.1|706.1|705.1|119
1724777400000|2024-08-27 16:50:00|706.4|705.4|706.3|705.3|706.4|705.4|705.9|704.9|45
1724777700000|2024-08-27 16:55:00|706.1|705.1|705.8|704.8|706.6|705.6|705.6|704.6|90
1724778000000|2024-08-27 17:00:00|705.9|704.9|706.4|705.4|706.5|705.5|705.3|704.3|343
1724778300000|2024-08-27 17:05:00|706.3|705.3|705.4|704.4|706.3|705.3|705.4|704.4|727
1724778600000|2024-08-27 17:10:00|705.6|704.6|705.4|704.4|706|705|705.4|704.4|72
1724778900000|2024-08-27 17:15:00|705.5|704.5|705.9|704.9|706.4|705.4|705.4|704.4|36
1724779200000|2024-08-27 17:20:00|705.8|704.8|704.9|703.9|705.8|704.8|704.6|703.6|81
1724779500000|2024-08-27 17:25:00|705|704|704.9|703.9|705.4|704.4|704.6|703.6|34
1724779800000|2024-08-27 17:30:00|705.1|704.1|705.9|704.9|705.9|704.9|704.9|703.9|215
1724780100000|2024-08-27 17:35:00|705.8|704.8|706.1|705.1|706.1|705.1|705.6|704.6|273
1724780400000|2024-08-27 17:40:00|706.4|705.4|706.8|705.8|706.9|705.9|706.1|705.1|368
1724780700000|2024-08-27 17:45:00|706.6|705.6|706.4|705.4|706.9|705.9|705.9|704.9|132
1724781000000|2024-08-27 17:50:00|706.3|705.3|706.1|705.1|706.4|705.4|705.9|704.9|68
1724781300000|2024-08-27 17:55:00|706|705|706|705|706.4|705.4|705.8|704.8|53
1724781600000|2024-08-27 18:00:00|705.9|704.9|706.9|705.9|706.9|705.9|705.8|704.8|35
1724781900000|2024-08-27 18:05:00|706.8|705.8|706.8|705.8|706.9|705.9|706.6|705.6|70
1724782200000|2024-08-27 18:10:00|706.6|705.6|706.8|705.8|706.9|705.9|706.4|705.4|121
1724782500000|2024-08-27 18:15:00|706.9|705.9|706.5|705.5|706.9|705.9|706.3|705.3|74
1724782800000|2024-08-27 18:20:00|706.6|705.6|705.5|704.5|706.8|705.8|705.4|704.4|222
1724783100000|2024-08-27 18:25:00|705.4|704.4|705.4|704.4|706|705|704.6|703.6|615
1724783400000|2024-08-27 18:30:00|705.5|704.5|706.1|705.1|706.1|705.1|705.5|704.5|539
1724783700000|2024-08-27 18:35:00|705.9|704.9|705.8|704.8|706.3|705.3|705.8|704.8|6728
1724784000000|2024-08-27 18:40:00|705.6|704.6|706.1|705.1|706.3|705.3|705.6|704.6|4
1724784300000|2024-08-27 18:45:00|706.3|705.3|706.4|705.4|706.5|705.5|706|705|1068
1724784600000|2024-08-27 18:50:00|706.3|705.3|705.8|704.8|706.4|705.4|705.6|704.6|463
1724784900000|2024-08-27 18:55:00|705.6|704.6|706|705|706.1|705.1|705.6|704.6|20
1724785200000|2024-08-27 19:00:00|706.1|705.1|705.9|704.9|706.3|705.3|705.9|704.9|2
1724785500000|2024-08-27 19:05:00|706|705|705.8|704.8|706.1|705.1|705.6|704.6|5
1724785800000|2024-08-27 19:10:00|705.9|704.9|705.6|704.6|705.9|704.9|705.4|704.4|207
1724786100000|2024-08-27 19:15:00|705.8|704.8|705.9|704.9|705.9|704.9|705.6|704.6|7
1724786400000|2024-08-27 19:20:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|12
1724786700000|2024-08-27 19:25:00|705.9|704.9|705.9|704.9|706.1|705.1|705.9|704.9|12
1724787000000|2024-08-27 19:30:00|706|705|705.8|704.8|706.1|705.1|705.6|704.6|12
1724787300000|2024-08-27 19:35:00|705.6|704.6|705.4|704.4|705.9|704.9|705.4|704.4|19
1724787600000|2024-08-27 19:40:00|705.5|704.5|705.9|704.9|705.9|704.9|705.5|704.5|14
1724787900000|2024-08-27 19:45:00|705.8|704.8|705.6|704.6|705.9|704.9|705.5|704.5|13
1724788200000|2024-08-27 19:50:00|705.5|704.5|705.9|704.9|706.1|705.1|705.5|704.5|60
1724788500000|2024-08-27 19:55:00|705.8|704.8|706|705|706|705|705.8|704.8|29
1724788800000|2024-08-27 20:00:00|705.9|704.9|705.9|704.9|705.9|704.9|705.6|704.6|6
1724789100000|2024-08-27 20:05:00|705.6|704.6|705.8|704.8|705.9|704.9|705.6|704.6|5
1724789400000|2024-08-27 20:10:00|705.6|704.6|705.6|704.6|705.9|704.9|705.6|704.6|2
1724789700000|2024-08-27 20:15:00|705.8|704.8|705.6|704.6|705.8|704.8|705.5|704.5|3
1724790000000|2024-08-27 20:20:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|0
1724790300000|2024-08-27 20:25:00|705.9|704.9|705.9|704.9|705.9|704.9|705.9|704.9|35
1724790600000|2024-08-27 20:30:00|706.1|705.1|706.9|705.9|706.9|705.9|705.9|704.9|35
1724790900000|2024-08-27 20:35:00|706.8|705.8|706.9|705.9|706.9|705.9|706.6|705.6|7
1724791200000|2024-08-27 20:40:00|706.8|705.8|706.9|705.9|706.9|705.9|706.8|705.8|0
1724791500000|2024-08-27 20:45:00|706.8|705.8|706.8|705.8|706.8|705.8|706.6|705.6|0
1724791800000|2024-08-27 20:50:00|706.6|705.6|706.4|705.4|706.9|705.9|706.4|705.4|2
1724792100000|2024-08-27 20:55:00|706.5|705.5|706.4|705.4|706.5|705.5|706.3|705.3|9
1724792400000|2024-08-27 21:00:00|706.3|705.3|706.6|705.6|706.8|705.8|706.3|705.3|1
1724792700000|2024-08-27 21:05:00|707|706|707.8|706.8|707.9|706.9|706.8|705.8|6
1724793000000|2024-08-27 21:10:00|707.9|706.9|708.5|705.5|708.5|707.3|707.3|705.5|53
1724793300000|2024-08-27 21:15:00|708.4|705.4|708.4|705.4|708.5|706.3|707.1|705.4|0
1724793600000|2024-08-27 21:20:00|708.5|705.5|708.5|705.5|708.5|705.5|708.4|705.4|0
1724793900000|2024-08-27 21:25:00|708.6|705.6|708.5|705.5|708.6|705.6|708.5|705.5|2
1724794200000|2024-08-27 21:30:00|708.4|705.4|708.4|705.4|708.5|705.5|708.4|705.4|1
1724794500000|2024-08-27 21:35:00|707.5|706.5|708.4|705.4|708.4|706.5|707.5|705.4|0
1724795700000|2024-08-27 21:55:00|707.5|706.5|707.5|706.5|707.5|706.5|707.5|706.5|0
1724803200000|2024-08-28 00:00:00|708|707|708|707|708.3|707.3|707.6|706.6|3
1724803500000|2024-08-28 00:05:00|707.9|706.9|707.3|706.3|707.9|706.9|707.1|706.1|8
1724803800000|2024-08-28 00:10:00|707.1|706.1|707.4|706.4|707.9|706.9|707.1|706.1|11
1724804100000|2024-08-28 00:15:00|707.5|706.5|707.3|706.3|707.6|706.6|707.3|706.3|0
1724804400000|2024-08-28 00:20:00|707.1|706.1|707.4|706.4|707.6|706.6|707.1|706.1|0
1724804700000|2024-08-28 00:25:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|0
1724805000000|2024-08-28 00:30:00|707.5|706.5|707.3|706.3|707.6|706.6|707.3|706.3|0
1724805300000|2024-08-28 00:35:00|707.1|706.1|707|706|707.1|706.1|707|706|1
1724805600000|2024-08-28 00:40:00|707.1|706.1|707.1|706.1|707.1|706.1|707.1|706.1|1
1724805900000|2024-08-28 00:45:00|707|706|707.1|706.1|707.1|706.1|706.9|705.9|1
1724806200000|2024-08-28 00:50:00|707.4|706.4|707.1|706.1|707.4|706.4|707.1|706.1|0
1724806500000|2024-08-28 00:55:00|707.3|706.3|706.9|705.9|707.3|706.3|706.9|705.9|0
1724806800000|2024-08-28 01:00:00|706.8|705.8|707.1|706.1|707.4|706.4|706.6|705.6|7
1724807100000|2024-08-28 01:05:00|707.3|706.3|707|706|707.4|706.4|706.6|705.6|5
1724807400000|2024-08-28 01:10:00|707.1|706.1|706.9|705.9|707.1|706.1|706.9|705.9|0
1724807700000|2024-08-28 01:15:00|706.8|705.8|707.1|706.1|707.3|706.3|706.8|705.8|0
1724808000000|2024-08-28 01:20:00|707.3|706.3|707.1|706.1|707.4|706.4|707|706|0
1724808300000|2024-08-28 01:25:00|707|706|706.9|705.9|707.3|706.3|706.9|705.9|0
1724808600000|2024-08-28 01:30:00|707|706|707.3|706.3|707.6|706.6|706.9|705.9|3
1724808900000|2024-08-28 01:35:00|707.1|706.1|706.6|705.6|707.3|706.3|706.5|705.5|22
1724809200000|2024-08-28 01:40:00|706.8|705.8|707.1|706.1|707.3|706.3|706.6|705.6|0
1724809500000|2024-08-28 01:45:00|707.3|706.3|706.6|705.6|707.4|706.4|706.6|705.6|0
1724809800000|2024-08-28 01:50:00|706.5|705.5|706.1|705.1|706.5|705.5|706.1|705.1|8
1724810100000|2024-08-28 01:55:00|706|705|705.6|704.6|706.1|705.1|705.4|704.4|0
1724810400000|2024-08-28 02:00:00|705.5|704.5|705.6|704.6|705.9|704.9|705.4|704.4|12
1724810700000|2024-08-28 02:05:00|705.4|704.4|705.1|704.1|705.6|704.6|705.1|704.1|1
1724811000000|2024-08-28 02:10:00|705.3|704.3|705.4|704.4|705.6|704.6|705.3|704.3|3
1724811300000|2024-08-28 02:15:00|705.1|704.1|705.1|704.1|705.4|704.4|705.1|704.1|1
1724811600000|2024-08-28 02:20:00|704.9|703.9|704.9|703.9|704.9|703.9|704.8|703.8|2
1724811900000|2024-08-28 02:25:00|704.8|703.8|704.9|703.9|705.1|704.1|704.8|703.8|73
1724812200000|2024-08-28 02:30:00|704.8|703.8|703.6|702.6|704.8|703.8|703.5|702.5|87
1724812500000|2024-08-28 02:35:00|703.8|702.8|703.9|702.9|704.1|703.1|703.8|702.8|5
1724812800000|2024-08-28 02:40:00|704|703|704.4|703.4|704.5|703.5|704|703|2
1724813100000|2024-08-28 02:45:00|704.5|703.5|704.4|703.4|704.8|703.8|704.4|703.4|4
1724813400000|2024-08-28 02:50:00|704.5|703.5|704.4|703.4|704.8|703.8|704.4|703.4|4
1724813700000|2024-08-28 02:55:00|704.6|703.6|704.4|703.4|704.6|703.6|704.4|703.4|6
1724814000000|2024-08-28 03:00:00|704.3|703.3|704.1|703.1|704.5|703.5|704.1|703.1|8
1724814300000|2024-08-28 03:05:00|704|703|703.9|702.9|704.1|703.1|703.8|702.8|9
1724814600000|2024-08-28 03:10:00|703.8|702.8|703.4|702.4|703.9|702.9|703.4|702.4|1
1724814900000|2024-08-28 03:15:00|703.5|702.5|704.1|703.1|704.4|703.4|703.5|702.5|7
1724815200000|2024-08-28 03:20:00|704|703|703.8|702.8|704|703|703.8|702.8|1
1724815500000|2024-08-28 03:25:00|703.9|702.9|704.4|703.4|704.4|703.4|703.9|702.9|1
1724815800000|2024-08-28 03:30:00|704.3|703.3|704.4|703.4|704.4|703.4|704.1|703.1|2
1724816100000|2024-08-28 03:35:00|704.3|703.3|704.4|703.4|704.4|703.4|704.3|703.3|0
1724816400000|2024-08-28 03:40:00|704.3|703.3|703.6|702.6|704.4|703.4|703.6|702.6|1
1724816700000|2024-08-28 03:45:00|703.8|702.8|704|703|704.1|703.1|703.8|702.8|3
1724817000000|2024-08-28 03:50:00|704.1|703.1|703.9|702.9|704.3|703.3|703.9|702.9|1
1724817300000|2024-08-28 03:55:00|704|703|703.9|702.9|704|703|703.8|702.8|0
1724817600000|2024-08-28 04:00:00|703.8|702.8|704|703|704.1|703.1|703.8|702.8|4
1724817900000|2024-08-28 04:05:00|704.1|703.1|703.6|702.6|704.1|703.1|703.5|702.5|2
1724818200000|2024-08-28 04:10:00|703.5|702.5|704|703|704.1|703.1|703.5|702.5|4
1724818500000|2024-08-28 04:15:00|703.9|702.9|704|703|704.1|703.1|703.8|702.8|4
1724818800000|2024-08-28 04:20:00|703.9|702.9|704.1|703.1|704.1|703.1|703.9|702.9|2
1724819100000|2024-08-28 04:25:00|703.9|702.9|703.9|702.9|703.9|702.9|703.9|702.9|5
1724819400000|2024-08-28 04:30:00|703.8|702.8|703.4|702.4|703.8|702.8|703.4|702.4|2
1724819700000|2024-08-28 04:35:00|703.3|702.3|703.3|702.3|703.4|702.4|703.3|702.3|6
1724820000000|2024-08-28 04:40:00|703.1|702.1|703.4|702.4|703.6|702.6|703.1|702.1|15
1724820300000|2024-08-28 04:45:00|703.5|702.5|703.3|702.3|703.5|702.5|703.1|702.1|1
1724820600000|2024-08-28 04:50:00|703.4|702.4|703.4|702.4|703.5|702.5|703.3|702.3|0
1724820900000|2024-08-28 04:55:00|703.5|702.5|703.3|702.3|703.5|702.5|703.1|702.1|1
1724821200000|2024-08-28 05:00:00|703.4|702.4|703.4|702.4|703.6|702.6|703.3|702.3|0
1724821500000|2024-08-28 05:05:00|703.5|702.5|703.3|702.3|703.5|702.5|703.3|702.3|0
1724821800000|2024-08-28 05:10:00|703.1|702.1|703.4|702.4|703.5|702.5|703|702|5
1724822100000|2024-08-28 05:15:00|703.3|702.3|703.1|702.1|703.5|702.5|703.1|702.1|3
1724822400000|2024-08-28 05:20:00|703.3|702.3|702.9|701.9|703.3|702.3|702.8|701.8|3
1724822700000|2024-08-28 05:25:00|703|702|703.1|702.1|703.4|702.4|703|702|19
1724823000000|2024-08-28 05:30:00|703.3|702.3|702.9|701.9|703.4|702.4|702.6|701.6|22
1724823300000|2024-08-28 05:35:00|703|702|703.4|702.4|703.4|702.4|702.9|701.9|11
1724823600000|2024-08-28 05:40:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|12
1724823900000|2024-08-28 05:45:00|703.3|702.3|703.6|702.6|703.6|702.6|703.1|702.1|0
1724824200000|2024-08-28 05:50:00|703.5|702.5|703.6|702.6|703.9|702.9|703.4|702.4|2
1724824500000|2024-08-28 05:55:00|703.5|702.5|703.5|702.5|703.6|702.6|703.4|702.4|8
1724824800000|2024-08-28 06:00:00|703.6|702.6|703.6|702.6|703.6|702.6|703.3|702.3|30
1724825100000|2024-08-28 06:05:00|703.8|702.8|704|703|704.1|703.1|703.6|702.6|31
1724825400000|2024-08-28 06:10:00|703.9|702.9|703.8|702.8|704|703|703.5|702.5|80
1724825700000|2024-08-28 06:15:00|703.9|702.9|703.6|702.6|704.1|703.1|703.6|702.6|528
1724826000000|2024-08-28 06:20:00|703.9|702.9|703.8|702.8|704.1|703.1|703.5|702.5|4
1724826300000|2024-08-28 06:25:00|703.6|702.6|704.6|703.6|704.6|703.6|703.6|702.6|226
1724826600000|2024-08-28 06:30:00|704.5|703.5|704.8|703.8|704.9|703.9|704.4|703.4|53
1724826900000|2024-08-28 06:35:00|704.6|703.6|704.5|703.5|704.9|703.9|704.1|703.1|8
1724827200000|2024-08-28 06:40:00|704.6|703.6|704.4|703.4|704.9|703.9|704|703|15
1724827500000|2024-08-28 06:45:00|704.3|703.3|704.4|703.4|704.4|703.4|704|703|12
1724827800000|2024-08-28 06:50:00|704.3|703.3|704.4|703.4|704.6|703.6|704|703|28
1724828100000|2024-08-28 06:55:00|704.5|703.5|704.3|703.3|704.8|703.8|704.1|703.1|78
1724828400000|2024-08-28 07:00:00|704.1|703.1|703.5|702.5|704.4|703.4|703.4|702.4|48
1724828700000|2024-08-28 07:05:00|703.6|702.6|703.4|702.4|703.6|702.6|703|702|140
1724829000000|2024-08-28 07:10:00|703.6|702.6|703.4|702.4|704.1|703.1|703.4|702.4|117
1724829300000|2024-08-28 07:15:00|703.5|702.5|703.9|702.9|703.9|702.9|703.5|702.5|346
1724829600000|2024-08-28 07:20:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|101
1724829900000|2024-08-28 07:25:00|703.4|702.4|702.6|701.6|703.4|702.4|702.6|701.6|169
1724830200000|2024-08-28 07:30:00|702.8|701.8|701.4|700.4|702.9|701.9|701.4|700.4|463
1724830500000|2024-08-28 07:35:00|701.5|700.5|702.4|701.4|702.4|701.4|700.6|699.6|340
1724830800000|2024-08-28 07:40:00|702.6|701.6|701.6|700.6|703.1|702.1|701.4|700.4|174
1724831100000|2024-08-28 07:45:00|701.5|700.5|701.4|700.4|701.6|700.6|700.9|699.9|104
1724831400000|2024-08-28 07:50:00|701.3|700.3|700.4|699.4|701.4|700.4|700.4|699.4|539
1724831700000|2024-08-28 07:55:00|700.6|699.6|700.6|699.6|701|700|700.3|699.3|566
1724832000000|2024-08-28 08:00:00|700.4|699.4|697.8|696.8|700.9|699.9|697.8|696.8|2473
1724832300000|2024-08-28 08:05:00|697.9|696.9|697.4|696.4|698.1|697.1|697.4|696.4|792
1724832600000|2024-08-28 08:10:00|697.5|696.5|697.6|696.6|698|697|697.4|696.4|221
1724832900000|2024-08-28 08:15:00|697.5|696.5|697.4|696.4|697.9|696.9|697.3|696.3|241
1724833200000|2024-08-28 08:20:00|697.1|696.1|695.4|694.4|697.4|696.4|695.4|694.4|327
1724833500000|2024-08-28 08:25:00|695.1|694.1|693.4|692.4|695.4|694.4|693.4|692.4|740
1724833800000|2024-08-28 08:30:00|693.3|692.3|694.9|693.9|694.9|693.9|692.9|691.9|682
1724834100000|2024-08-28 08:35:00|695.1|694.1|696.9|695.9|696.9|695.9|694.6|693.6|863
1724834400000|2024-08-28 08:40:00|697.1|696.1|697.1|696.1|697.9|696.9|697|696|269
1724834700000|2024-08-28 08:45:00|697|696|696.6|695.6|697|696|695.9|694.9|202
1724835000000|2024-08-28 08:50:00|696.5|695.5|696.4|695.4|696.9|695.9|696.4|695.4|285
1724835300000|2024-08-28 08:55:00|696.5|695.5|698.6|697.6|698.6|697.6|696.4|695.4|3110
1724835600000|2024-08-28 09:00:00|698.4|697.4|698|697|699.4|698.4|697.9|696.9|252
1724835900000|2024-08-28 09:05:00|697.9|696.9|697.4|696.4|698.4|697.4|697.1|696.1|197
1724836200000|2024-08-28 09:10:00|697.1|696.1|696.9|695.9|697.4|696.4|696.9|695.9|299
1724836500000|2024-08-28 09:15:00|697|696|696.9|695.9|697.5|696.5|696.4|695.4|256
1724836800000|2024-08-28 09:20:00|696.6|695.6|696.9|695.9|696.9|695.9|696.1|695.1|143
1724837100000|2024-08-28 09:25:00|696.8|695.8|696.9|695.9|696.9|695.9|696.4|695.4|46
1724837400000|2024-08-28 09:30:00|696.8|695.8|697.9|696.9|698.1|697.1|696.8|695.8|58
1724837700000|2024-08-28 09:35:00|698|697|697.6|696.6|698.4|697.4|697.6|696.6|95
1724838000000|2024-08-28 09:40:00|697.5|696.5|697.8|696.8|697.9|696.9|697.3|696.3|85
1724838300000|2024-08-28 09:45:00|697.6|696.6|697.8|696.8|698.1|697.1|697.4|696.4|214
1724838600000|2024-08-28 09:50:00|697.6|696.6|697.9|696.9|698.1|697.1|697.5|696.5|286
1724838900000|2024-08-28 09:55:00|697.8|696.8|697.3|696.3|697.9|696.9|697.1|696.1|75
1724839200000|2024-08-28 10:00:00|697.4|696.4|697.6|696.6|697.8|696.8|696.4|695.4|171
1724839500000|2024-08-28 10:05:00|697.8|696.8|696.9|695.9|697.8|696.8|696.8|695.8|578
1724839800000|2024-08-28 10:10:00|697|696|696.5|695.5|697.1|696.1|696.3|695.3|32
1724840100000|2024-08-28 10:15:00|696.4|695.4|696.1|695.1|696.6|695.6|695.9|694.9|234
1724840400000|2024-08-28 10:20:00|696.4|695.4|696|695|696.4|695.4|695.9|694.9|32
1724840700000|2024-08-28 10:25:00|695.9|694.9|693.9|692.9|696|695|693.4|692.4|2958
1724841000000|2024-08-28 10:30:00|693.8|692.8|694.1|693.1|694.6|693.6|693.5|692.5|196
1724841300000|2024-08-28 10:35:00|694|693|693.4|692.4|694|693|693.3|692.3|98
1724841600000|2024-08-28 10:40:00|693.5|692.5|691|690|693.6|692.6|690.8|689.8|3405
1724841900000|2024-08-28 10:45:00|690.9|689.9|691.6|690.6|692.1|691.1|690.8|689.8|849
1724842200000|2024-08-28 10:50:00|691.9|690.9|692.4|691.4|692.6|691.6|691.6|690.6|140
1724842500000|2024-08-28 10:55:00|692.3|691.3|691.9|690.9|692.6|691.6|691.6|690.6|297
1724842800000|2024-08-28 11:00:00|691.6|690.6|690.6|689.6|691.8|690.8|690.6|689.6|351
1724843100000|2024-08-28 11:05:00|690.4|689.4|691.9|690.9|691.9|690.9|690.4|689.4|623
1724843400000|2024-08-28 11:10:00|691.6|690.6|691.9|690.9|692.4|691.4|691.6|690.6|425
1724843700000|2024-08-28 11:15:00|691.8|690.8|692.6|691.6|692.8|691.8|691.8|690.8|149
1724844000000|2024-08-28 11:20:00|692.4|691.4|692.4|691.4|692.8|691.8|691.8|690.8|1219
1724844300000|2024-08-28 11:25:00|692.5|691.5|693.1|692.1|693.1|692.1|692.4|691.4|120
1724844600000|2024-08-28 11:30:00|692.9|691.9|693.3|692.3|693.4|692.4|692.6|691.6|344
1724844900000|2024-08-28 11:35:00|693.1|692.1|692.6|691.6|693.3|692.3|692.6|691.6|62
1724845200000|2024-08-28 11:40:00|692.9|691.9|693.4|692.4|693.4|692.4|692.9|691.9|124
1724845500000|2024-08-28 11:45:00|693|692|693.1|692.1|693.3|692.3|692.6|691.6|64
1724845800000|2024-08-28 11:50:00|693|692|693.9|692.9|694|693|692.9|691.9|258
1724846100000|2024-08-28 11:55:00|693.6|692.6|694.1|693.1|694.4|693.4|693.6|692.6|248
1724846400000|2024-08-28 12:00:00|694|693|694.3|693.3|694.4|693.4|693.1|692.1|355
1724846700000|2024-08-28 12:05:00|694.1|693.1|693.9|692.9|694.9|693.9|693.9|692.9|495
1724847000000|2024-08-28 12:10:00|693.8|692.8|692.6|691.6|693.9|692.9|692.4|691.4|901
1724847300000|2024-08-28 12:15:00|692.8|691.8|693.4|692.4|693.6|692.6|691.6|690.6|2134
1724847600000|2024-08-28 12:20:00|693.3|692.3|693.6|692.6|693.6|692.6|692.9|691.9|84
1724847900000|2024-08-28 12:25:00|693.5|692.5|693.4|692.4|693.9|692.9|693|692|245
1724848200000|2024-08-28 12:30:00|693.3|692.3|693.1|692.1|693.9|692.9|693|692|50
1724848500000|2024-08-28 12:35:00|693.4|692.4|693.9|692.9|694.1|693.1|693.4|692.4|164
1724848800000|2024-08-28 12:40:00|693.8|692.8|693.6|692.6|694.1|693.1|693.4|692.4|212
1724849100000|2024-08-28 12:45:00|693.5|692.5|694.9|693.9|695.1|694.1|693.4|692.4|1097
1724849400000|2024-08-28 12:50:00|695|694|697.1|696.1|697.3|696.3|694.9|693.9|552
1724849700000|2024-08-28 12:55:00|697|696|696.4|695.4|697.4|696.4|696|695|131
1724850000000|2024-08-28 13:00:00|696.3|695.3|695.9|694.9|696.8|695.8|695.3|694.3|129
1724850300000|2024-08-28 13:05:00|695.8|694.8|697.6|696.6|697.6|696.6|695.6|694.6|99
1724850600000|2024-08-28 13:10:00|697.9|696.9|696|695|697.9|696.9|695.6|694.6|102
1724850900000|2024-08-28 13:15:00|696.1|695.1|695.6|694.6|696.6|695.6|695.1|694.1|107
1724851200000|2024-08-28 13:20:00|695.5|694.5|694.1|693.1|695.6|694.6|693.6|692.6|233
1724851500000|2024-08-28 13:25:00|694.3|693.3|694.6|693.6|694.6|693.6|694|693|1895
1724851800000|2024-08-28 13:30:00|694.5|693.5|693.3|692.3|694.6|693.6|692.8|691.8|180
1724852100000|2024-08-28 13:35:00|693.1|692.1|695.6|694.6|695.8|694.8|692.6|691.6|410
1724852400000|2024-08-28 13:40:00|695.5|694.5|695.1|694.1|695.6|694.6|694.1|693.1|123
1724852700000|2024-08-28 13:45:00|694.9|693.9|695.1|694.1|695.1|694.1|693.8|692.8|762
1724853000000|2024-08-28 13:50:00|695.3|694.3|694.1|693.1|695.5|694.5|693.6|692.6|106
1724853300000|2024-08-28 13:55:00|694|693|694.1|693.1|694.9|693.9|693.9|692.9|892
1724853600000|2024-08-28 14:00:00|694|693|695.4|694.4|695.6|694.6|693.6|692.6|139
1724853900000|2024-08-28 14:05:00|695.5|694.5|695.1|694.1|696.1|695.1|694.5|693.5|188
1724854200000|2024-08-28 14:10:00|695.3|694.3|693.4|692.4|695.4|694.4|693.1|692.1|267
1724854500000|2024-08-28 14:15:00|693.3|692.3|692.4|691.4|693.4|692.4|691.6|690.6|352
1724854800000|2024-08-28 14:20:00|692.1|691.1|691.9|690.9|692.1|691.1|691.6|690.6|255
1724855100000|2024-08-28 14:25:00|692|691|692.4|691.4|692.4|691.4|691.4|690.4|420
1724855400000|2024-08-28 14:30:00|691.4|690.4|693.8|692.8|694.4|693.4|690.8|689.8|644
1724855700000|2024-08-28 14:35:00|693.6|692.6|695.3|694.3|696.5|695.5|693.6|692.6|408
1724856000000|2024-08-28 14:40:00|695.4|694.4|694.6|693.6|695.4|694.4|693.6|692.6|393
1724856300000|2024-08-28 14:45:00|694.8|693.8|693.4|692.4|695.6|694.6|693.4|692.4|2180
1724856600000|2024-08-28 14:50:00|693.3|692.3|695.4|694.4|695.8|694.8|692.4|691.4|432
1724856900000|2024-08-28 14:55:00|695.3|694.3|695.9|694.9|696.1|695.1|694.8|693.8|370
1724857200000|2024-08-28 15:00:00|695.8|694.8|696.9|695.9|696.9|695.9|695|694|365
1724857500000|2024-08-28 15:05:00|697.1|696.1|698|697|698.6|697.6|696.9|695.9|742
1724857800000|2024-08-28 15:10:00|697.9|696.9|696.3|695.3|698.1|697.1|696|695|619
1724858100000|2024-08-28 15:15:00|696.1|695.1|694|693|696.3|695.3|693.8|692.8|445
1724858400000|2024-08-28 15:20:00|694.1|693.1|692.3|691.3|694.6|693.6|692.1|691.1|639
1724858700000|2024-08-28 15:25:00|692.4|691.4|693.1|692.1|693.4|692.4|691.8|690.8|1183
1724859000000|2024-08-28 15:30:00|693|692|692.6|691.6|693.8|692.8|691.6|690.6|1836
1724859300000|2024-08-28 15:35:00|692.5|691.5|693.6|692.6|693.8|692.8|691.5|690.5|215
1724859600000|2024-08-28 15:40:00|693.5|692.5|694.6|693.6|694.9|693.9|692.8|691.8|810
1724859900000|2024-08-28 15:45:00|694.5|693.5|692.9|691.9|694.6|693.6|692.3|691.3|195
1724860200000|2024-08-28 15:50:00|692.8|691.8|692.6|691.6|692.9|691.9|692|691|120
1724860500000|2024-08-28 15:55:00|692.5|691.5|691.9|690.9|692.9|691.9|691.6|690.6|153
1724860800000|2024-08-28 16:00:00|692|691|691|690|692.1|691.1|690.8|689.8|287
1724861100000|2024-08-28 16:05:00|691.1|690.1|691.4|690.4|691.6|690.6|690.8|689.8|183
1724861400000|2024-08-28 16:10:00|691.5|690.5|691.9|690.9|692.1|691.1|691|690|320
1724861700000|2024-08-28 16:15:00|692|691|692|691|692.4|691.4|691.4|690.4|122
1724862000000|2024-08-28 16:20:00|691.9|690.9|691.1|690.1|692|691|691.1|690.1|62
1724862300000|2024-08-28 16:25:00|690.9|689.9|691.1|690.1|691.6|690.6|690.9|689.9|1161
1724862600000|2024-08-28 16:30:00|690.9|689.9|691.4|690.4|691.9|690.9|690.8|689.8|155
1724862900000|2024-08-28 16:35:00|691.5|690.5|691.1|690.1|691.6|690.6|690.9|689.9|107
1724863200000|2024-08-28 16:40:00|691.3|690.3|691.4|690.4|691.5|690.5|690.9|689.9|276
1724863500000|2024-08-28 16:45:00|691.3|690.3|692.4|691.4|692.4|691.4|691.1|690.1|908
1724863800000|2024-08-28 16:50:00|692.3|691.3|692.6|691.6|692.9|691.9|691.9|690.9|599
1724864100000|2024-08-28 16:55:00|692.5|691.5|692.4|691.4|692.6|691.6|691.6|690.6|306
1724864400000|2024-08-28 17:00:00|692.3|691.3|692.1|691.1|692.4|691.4|691.4|690.4|207
1724864700000|2024-08-28 17:05:00|692.3|691.3|693.6|692.6|693.9|692.9|691.9|690.9|391
1724865000000|2024-08-28 17:10:00|693.8|692.8|692.9|691.9|693.8|692.8|692.9|691.9|298
1724865300000|2024-08-28 17:15:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|197
1724865600000|2024-08-28 17:20:00|693|692|692.6|691.6|693.1|692.1|692.5|691.5|28
1724865900000|2024-08-28 17:25:00|692.9|691.9|692.4|691.4|692.9|691.9|691.9|690.9|56
1724866200000|2024-08-28 17:30:00|692.5|691.5|692.1|691.1|692.8|691.8|691.9|690.9|42
1724866500000|2024-08-28 17:35:00|692.3|691.3|692.1|691.1|692.5|691.5|692|691|53
1724866800000|2024-08-28 17:40:00|692|691|691.8|690.8|692.1|691.1|691.8|690.8|138
1724867100000|2024-08-28 17:45:00|691.6|690.6|690.6|689.6|691.6|690.6|690.6|689.6|289
1724867400000|2024-08-28 17:50:00|690.4|689.4|690.1|689.1|690.4|689.4|689|688|183
1724867700000|2024-08-28 17:55:00|690.4|689.4|689.9|688.9|691|690|689.9|688.9|90
1724868000000|2024-08-28 18:00:00|690|689|690.1|689.1|690.4|689.4|689.9|688.9|421
1724868300000|2024-08-28 18:05:00|690.3|689.3|689.4|688.4|690.4|689.4|689.1|688.1|87
1724868600000|2024-08-28 18:10:00|689.5|688.5|689.9|688.9|690.1|689.1|689.1|688.1|102
1724868900000|2024-08-28 18:15:00|690|689|688.9|687.9|690.1|689.1|688.9|687.9|98
1724869200000|2024-08-28 18:20:00|689|688|688.1|687.1|689|688|688.1|687.1|428
1724869500000|2024-08-28 18:25:00|688|687|688.1|687.1|688.6|687.6|687.9|686.9|395
1724869800000|2024-08-28 18:30:00|688.3|687.3|688.3|687.3|688.9|687.9|688.1|687.1|147
1724870100000|2024-08-28 18:35:00|688.1|687.1|688.4|687.4|688.4|687.4|687.9|686.9|25
1724870400000|2024-08-28 18:40:00|688.3|687.3|688.5|687.5|688.6|687.6|688.1|687.1|21
1724870700000|2024-08-28 18:45:00|688.4|687.4|688.6|687.6|688.9|687.9|688.4|687.4|25
1724871000000|2024-08-28 18:50:00|688.8|687.8|688.9|687.9|688.9|687.9|688.6|687.6|35
1724871300000|2024-08-28 18:55:00|689|688|688.8|687.8|689|688|688.6|687.6|29
1724871600000|2024-08-28 19:00:00|688.9|687.9|689|688|689|688|688.6|687.6|17
1724871900000|2024-08-28 19:05:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|6
1724872200000|2024-08-28 19:10:00|689|688|689|688|689.1|688.1|688.9|687.9|0
1724872500000|2024-08-28 19:15:00|688.9|687.9|689.3|688.3|689.3|688.3|688.9|687.9|0
1724872800000|2024-08-28 19:20:00|689.4|688.4|689.4|688.4|689.5|688.5|689.3|688.3|0
1724873100000|2024-08-28 19:25:00|689.5|688.5|689.4|688.4|689.5|688.5|689.1|688.1|14
1724873400000|2024-08-28 19:30:00|689.5|688.5|689.4|688.4|689.6|688.6|689.3|688.3|43
1724873700000|2024-08-28 19:35:00|689.5|688.5|689.6|688.6|689.6|688.6|689.3|688.3|5
1724874000000|2024-08-28 19:40:00|689.5|688.5|689.6|688.6|689.6|688.6|689.1|688.1|14
1724874300000|2024-08-28 19:45:00|689.5|688.5|689.4|688.4|689.6|688.6|689.1|688.1|11
1724874600000|2024-08-28 19:50:00|689.3|688.3|689.4|688.4|689.5|688.5|689.3|688.3|2
1724874900000|2024-08-28 19:55:00|689.3|688.3|689.3|688.3|689.4|688.4|689.1|688.1|41
1724875200000|2024-08-28 20:00:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|12
1724875500000|2024-08-28 20:05:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|9
1724875800000|2024-08-28 20:10:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|3
1724876100000|2024-08-28 20:15:00|689.4|688.4|689.3|688.3|689.6|688.6|689.1|688.1|3
1724876400000|2024-08-28 20:20:00|689.1|688.1|689.1|688.1|689.4|688.4|689.1|688.1|2
1724876700000|2024-08-28 20:25:00|689|688|688.6|687.6|689|688|688.4|687.4|9
1724877000000|2024-08-28 20:30:00|688.5|687.5|688.4|687.4|688.5|687.5|688.4|687.4|4
1724877300000|2024-08-28 20:35:00|688.5|687.5|688.3|687.3|688.5|687.5|688.1|687.1|16
1724877600000|2024-08-28 20:40:00|688.1|687.1|688.1|687.1|688.3|687.3|688.1|687.1|1
1724877900000|2024-08-28 20:45:00|688.3|687.3|687.6|686.6|688.3|687.3|687.6|686.6|11
1724878200000|2024-08-28 20:50:00|687.8|686.8|687.4|686.4|687.8|686.8|687.3|686.3|55
1724878500000|2024-08-28 20:55:00|687.6|686.6|687.6|686.6|687.9|686.9|687.4|686.4|76
1724878800000|2024-08-28 21:00:00|687.8|686.8|687.5|686.5|687.8|686.8|687.5|686.5|0
1724879100000|2024-08-28 21:05:00|687.3|686.3|687.3|686.3|687.3|686.3|687.3|686.3|33
1724880300000|2024-08-28 21:25:00|||||||||50
1724880600000|2024-08-28 21:30:00|687.4|686.4|687.3|686.3|687.4|686.4|687.3|686.3|0
1724881800000|2024-08-28 21:50:00|687.4|686.4|687.4|686.4|687.4|686.4|687.4|686.4|0
1724889600000|2024-08-29 00:00:00|687.3|686.3|688|687|688|687|687.1|686.1|24
1724889900000|2024-08-29 00:05:00|687.9|686.9|687.9|686.9|688|687|687.8|686.8|1
1724890200000|2024-08-29 00:10:00|687.8|686.8|687.8|686.8|688|687|687.6|686.6|0
1724890500000|2024-08-29 00:15:00|687.6|686.6|688|687|688.1|687.1|687.6|686.6|13
1724890800000|2024-08-29 00:20:00|688.1|687.1|688.5|687.5|688.9|687.9|688|687|20
1724891100000|2024-08-29 00:25:00|688.4|687.4|688.8|687.8|688.8|687.8|688.3|687.3|3
1724891400000|2024-08-29 00:30:00|688.9|687.9|688.9|687.9|689|688|688.9|687.9|1
1724891700000|2024-08-29 00:35:00|688.8|687.8|688.4|687.4|688.8|687.8|688.3|687.3|2
1724892000000|2024-08-29 00:40:00|688.5|687.5|689.4|688.4|689.4|688.4|688.5|687.5|6
1724892300000|2024-08-29 00:45:00|689.3|688.3|688.5|687.5|689.4|688.4|688.5|687.5|52
1724892600000|2024-08-29 00:50:00|688.4|687.4|688.5|687.5|688.8|687.8|688.4|687.4|1
1724892900000|2024-08-29 00:55:00|688.6|687.6|688.6|687.6|688.8|687.8|688.5|687.5|0
1724893200000|2024-08-29 01:00:00|688.8|687.8|689.4|688.4|689.4|688.4|688.8|687.8|3
1724893500000|2024-08-29 01:05:00|689.3|688.3|689.3|688.3|689.4|688.4|689|688|0
1724893800000|2024-08-29 01:10:00|689.1|688.1|689.1|688.1|689.3|688.3|689|688|0
1724894100000|2024-08-29 01:15:00|689.3|688.3|689.3|688.3|689.5|688.5|689|688|3
1724894400000|2024-08-29 01:20:00|689.1|688.1|688.9|687.9|689.4|688.4|688.9|687.9|2
1724894700000|2024-08-29 01:25:00|689|688|688.9|687.9|689|688|688.8|687.8|0
1724895000000|2024-08-29 01:30:00|688.8|687.8|688.6|687.6|689|688|688.5|687.5|3
1724895300000|2024-08-29 01:35:00|688.8|687.8|689|688|689.1|688.1|688.6|687.6|0
1724895600000|2024-08-29 01:40:00|688.9|687.9|689.3|688.3|689.8|688.8|688.9|687.9|42
1724895900000|2024-08-29 01:45:00|689.1|688.1|689.9|688.9|689.9|688.9|689.1|688.1|4
1724896200000|2024-08-29 01:50:00|690.1|689.1|689.4|688.4|690.1|689.1|689.4|688.4|9
1724896500000|2024-08-29 01:55:00|689.5|688.5|689.3|688.3|689.5|688.5|689.1|688.1|0
1724896800000|2024-08-29 02:00:00|689.1|688.1|689.1|688.1|689.3|688.3|688.9|687.9|11
1724897100000|2024-08-29 02:05:00|688.9|687.9|689.3|688.3|689.4|688.4|688.9|687.9|4
1724897400000|2024-08-29 02:10:00|689.4|688.4|689.8|688.8|689.9|688.9|689.3|688.3|3
1724897700000|2024-08-29 02:15:00|689.6|688.6|689.5|688.5|689.6|688.6|689.5|688.5|2
1724898000000|2024-08-29 02:20:00|689.8|688.8|689.1|688.1|689.9|688.9|689.1|688.1|1
1724898300000|2024-08-29 02:25:00|689.3|688.3|689.4|688.4|689.5|688.5|689.1|688.1|8
1724898600000|2024-08-29 02:30:00|689.5|688.5|689.1|688.1|689.9|688.9|689.1|688.1|166
1724898900000|2024-08-29 02:35:00|689.3|688.3|689.5|688.5|689.5|688.5|689.1|688.1|0
1724899200000|2024-08-29 02:40:00|689.4|688.4|689.4|688.4|689.6|688.6|689.3|688.3|0
1724899500000|2024-08-29 02:45:00|689.3|688.3|689.6|688.6|689.6|688.6|689.1|688.1|2
1724899800000|2024-08-29 02:50:00|689.5|688.5|689.3|688.3|689.6|688.6|689.1|688.1|2
1724900100000|2024-08-29 02:55:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|2
1724900400000|2024-08-29 03:00:00|688.9|687.9|688.9|687.9|689.1|688.1|688.9|687.9|6
1724900700000|2024-08-29 03:05:00|689|688|688.5|687.5|689|688|688.4|687.4|2
1724901000000|2024-08-29 03:10:00|688.4|687.4|688.6|687.6|688.8|687.8|688.4|687.4|3
1724901300000|2024-08-29 03:15:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|0
1724901600000|2024-08-29 03:20:00|688.5|687.5|688.6|687.6|688.8|687.8|688.4|687.4|0
1724901900000|2024-08-29 03:25:00|688.8|687.8|688.9|687.9|688.9|687.9|688.8|687.8|0
1724902200000|2024-08-29 03:30:00|688.8|687.8|688.8|687.8|688.9|687.9|688.6|687.6|7
1724902500000|2024-08-29 03:35:00|688.6|687.6|689|688|689|688|688.6|687.6|0
1724902800000|2024-08-29 03:40:00|688.9|687.9|688.6|687.6|689|688|688.6|687.6|0
1724903100000|2024-08-29 03:45:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|1
1724903400000|2024-08-29 03:50:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|0
1724903700000|2024-08-29 03:55:00|688.8|687.8|688.8|687.8|688.8|687.8|688.6|687.6|1
1724904000000|2024-08-29 04:00:00|688.6|687.6|688.6|687.6|688.8|687.8|688.4|687.4|9
1724904300000|2024-08-29 04:05:00|688.5|687.5|688.5|687.5|688.6|687.6|688.4|687.4|2
1724904600000|2024-08-29 04:10:00|688.4|687.4|688.5|687.5|688.8|687.8|688.4|687.4|4
1724904900000|2024-08-29 04:15:00|688.6|687.6|688.4|687.4|688.6|687.6|688.4|687.4|0
1724905200000|2024-08-29 04:20:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|0
1724905500000|2024-08-29 04:25:00|688.5|687.5|688.5|687.5|688.5|687.5|688.4|687.4|0
1724905800000|2024-08-29 04:30:00|688.4|687.4|688.6|687.6|688.6|687.6|688.4|687.4|3
1724906100000|2024-08-29 04:35:00|688.5|687.5|688.5|687.5|688.6|687.6|688.1|687.1|4
1724906400000|2024-08-29 04:40:00|688.4|687.4|688.5|687.5|688.6|687.6|688.3|687.3|0
1724906700000|2024-08-29 04:45:00|688.6|687.6|688.9|687.9|689|688|688.5|687.5|1
1724907000000|2024-08-29 04:50:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|3
1724907300000|2024-08-29 04:55:00|689|688|689|688|689|688|688.6|687.6|0
1724907600000|2024-08-29 05:00:00|688.9|687.9|688.9|687.9|689|688|688.8|687.8|1
1724907900000|2024-08-29 05:05:00|689|688|689|688|689.1|688.1|688.9|687.9|2
1724908200000|2024-08-29 05:10:00|689.1|688.1|689.1|688.1|689.1|688.1|688.9|687.9|88
1724908500000|2024-08-29 05:15:00|689|688|689.1|688.1|689.3|688.3|688.9|687.9|3
1724908800000|2024-08-29 05:20:00|689.3|688.3|689.3|688.3|689.3|688.3|689.1|688.1|0
1724909100000|2024-08-29 05:25:00|689.4|688.4|689.6|688.6|689.6|688.6|689.4|688.4|1
1724909400000|2024-08-29 05:30:00|689.8|688.8|689.4|688.4|689.9|688.9|689.4|688.4|12
1724909700000|2024-08-29 05:35:00|689.5|688.5|689.6|688.6|689.9|688.9|689.3|688.3|7
1724910000000|2024-08-29 05:40:00|689.5|688.5|689.1|688.1|689.6|688.6|689|688|1
1724910300000|2024-08-29 05:45:00|689|688|689|688|689.1|688.1|688.8|687.8|4
1724910600000|2024-08-29 05:50:00|688.9|687.9|689.6|688.6|689.6|688.6|688.9|687.9|92
1724910900000|2024-08-29 05:55:00|689.8|688.8|689.9|688.9|690|689|689.6|688.6|198
1724911200000|2024-08-29 06:00:00|689.8|688.8|689.5|688.5|689.8|688.8|689.1|688.1|31
1724911500000|2024-08-29 06:05:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|8
1724911800000|2024-08-29 06:10:00|689|688|688.6|687.6|689|688|688.3|687.3|16
1724912100000|2024-08-29 06:15:00|688.5|687.5|689.3|688.3|689.5|688.5|688.3|687.3|60
1724912400000|2024-08-29 06:20:00|689.1|688.1|689|688|689.4|688.4|688.9|687.9|66
1724912700000|2024-08-29 06:25:00|689.1|688.1|689.4|688.4|689.6|688.6|689.1|688.1|42
1724913000000|2024-08-29 06:30:00|689.1|688.1|688.6|687.6|689.1|688.1|688.5|687.5|36
1724913300000|2024-08-29 06:35:00|688.5|687.5|688.4|687.4|688.6|687.6|688.3|687.3|28
1724913600000|2024-08-29 06:40:00|688.5|687.5|688.5|687.5|688.6|687.6|688.4|687.4|3
1724913900000|2024-08-29 06:45:00|688.4|687.4|687.9|686.9|688.6|687.6|687.9|686.9|32
1724914200000|2024-08-29 06:50:00|687.8|686.8|688.6|687.6|688.6|687.6|687.6|686.6|160
1724914500000|2024-08-29 06:55:00|688.5|687.5|688.5|687.5|688.6|687.6|688.4|687.4|81
1724914800000|2024-08-29 07:00:00|688.6|687.6|688.1|687.1|688.6|687.6|687.4|686.4|863
1724915100000|2024-08-29 07:05:00|688.4|687.4|688.5|687.5|688.6|687.6|688.1|687.1|221
1724915400000|2024-08-29 07:10:00|688.4|687.4|688.1|687.1|688.6|687.6|688|687|99
1724915700000|2024-08-29 07:15:00|688.4|687.4|688.6|687.6|688.8|687.8|688.4|687.4|40
1724916000000|2024-08-29 07:20:00|688.5|687.5|689.5|688.5|689.6|688.6|688.5|687.5|63
1724916300000|2024-08-29 07:25:00|689.6|688.6|689.6|688.6|689.6|688.6|689.4|688.4|93
1724916600000|2024-08-29 07:30:00|689.8|688.8|690|689|690|689|689.4|688.4|250
1724916900000|2024-08-29 07:35:00|690.1|689.1|690.4|689.4|690.5|689.5|689.8|688.8|225
1724917200000|2024-08-29 07:40:00|690.3|689.3|689.9|688.9|690.8|689.8|689.9|688.9|192
1724917500000|2024-08-29 07:45:00|689.8|688.8|690.8|689.8|690.9|689.9|689.6|688.6|484
1724917800000|2024-08-29 07:50:00|690.6|689.6|690.4|689.4|690.6|689.6|689.9|688.9|141
1724918100000|2024-08-29 07:55:00|690.3|689.3|690.1|689.1|690.4|689.4|689.9|688.9|120
1724918400000|2024-08-29 08:00:00|690|689|688.4|687.4|690.4|689.4|688|687|328
1724918700000|2024-08-29 08:05:00|688.3|687.3|688.5|687.5|688.9|687.9|688.1|687.1|191
1724919000000|2024-08-29 08:10:00|688.4|687.4|687.9|686.9|690.1|689.1|687.9|686.9|1131
1724919300000|2024-08-29 08:15:00|688.1|687.1|687.9|686.9|688.4|687.4|687.8|686.8|137
1724919600000|2024-08-29 08:20:00|688|687|686.5|685.5|688.1|687.1|686.5|685.5|193
1724919900000|2024-08-29 08:25:00|686.6|685.6|687.6|686.6|688.4|687.4|686.6|685.6|231
1724920200000|2024-08-29 08:30:00|687.4|686.4|686.6|685.6|687.4|686.4|685.8|684.8|647
1724920500000|2024-08-29 08:35:00|686.5|685.5|685.8|684.8|686.9|685.9|685.6|684.6|214
1724920800000|2024-08-29 08:40:00|685.6|684.6|685.4|684.4|686.1|685.1|684.9|683.9|208
1724921100000|2024-08-29 08:45:00|685.5|684.5|685.9|684.9|685.9|684.9|685.1|684.1|105
1724921400000|2024-08-29 08:50:00|686.1|685.1|686.5|685.5|686.6|685.6|686.1|685.1|263
1724921700000|2024-08-29 08:55:00|686.4|685.4|685.1|684.1|686.4|685.4|684.8|683.8|99
1724922000000|2024-08-29 09:00:00|684.9|683.9|684.5|683.5|685|684|684.4|683.4|101
1724922300000|2024-08-29 09:05:00|684.4|683.4|685.6|684.6|685.9|684.9|684.4|683.4|77
1724922600000|2024-08-29 09:10:00|685.8|684.8|686.1|685.1|686.1|685.1|685.4|684.4|38
1724922900000|2024-08-29 09:15:00|685.9|684.9|686.1|685.1|686.6|685.6|685.8|684.8|64
1724923200000|2024-08-29 09:20:00|686|685|686.1|685.1|686.4|685.4|685.6|684.6|12
1724923500000|2024-08-29 09:25:00|686|685|685.8|684.8|686.1|685.1|685.6|684.6|45
1724923800000|2024-08-29 09:30:00|685.6|684.6|685.6|684.6|685.6|684.6|684.9|683.9|258
1724924100000|2024-08-29 09:35:00|685.8|684.8|686.4|685.4|686.4|685.4|685.6|684.6|51
1724924400000|2024-08-29 09:40:00|686.3|685.3|686.8|685.8|686.8|685.8|686.1|685.1|91
1724924700000|2024-08-29 09:45:00|686.9|685.9|687.5|686.5|687.6|686.6|686.6|685.6|167
1724925000000|2024-08-29 09:50:00|687.4|686.4|686.6|685.6|687.5|686.5|686.4|685.4|413
1724925300000|2024-08-29 09:55:00|686.8|685.8|687.4|686.4|687.4|686.4|686.6|685.6|215
1724925600000|2024-08-29 10:00:00|687.6|686.6|687.6|686.6|687.6|686.6|687.3|686.3|51
1724925900000|2024-08-29 10:05:00|687.4|686.4|688.9|687.9|688.9|687.9|687.4|686.4|1374
1724926200000|2024-08-29 10:10:00|688.8|687.8|689.4|688.4|689.9|688.9|688.8|687.8|484
1724926500000|2024-08-29 10:15:00|689.3|688.3|689.4|688.4|689.4|688.4|688.6|687.6|106
1724926800000|2024-08-29 10:20:00|689.3|688.3|690.6|689.6|690.8|689.8|689|688|606
1724927100000|2024-08-29 10:25:00|690.8|689.8|690.5|689.5|690.9|689.9|690.1|689.1|80
1724927400000|2024-08-29 10:30:00|690.4|689.4|690.9|689.9|690.9|689.9|690.4|689.4|249
1724927700000|2024-08-29 10:35:00|691|690|691|690|691.1|690.1|690.1|689.1|82
1724928000000|2024-08-29 10:40:00|690.9|689.9|691.4|690.4|691.4|690.4|690.9|689.9|90
1724928300000|2024-08-29 10:45:00|691.3|690.3|691.1|690.1|691.8|690.8|691.1|690.1|37
1724928600000|2024-08-29 10:50:00|691.3|690.3|691.5|690.5|691.9|690.9|691.1|690.1|30
1724928900000|2024-08-29 10:55:00|691.6|690.6|692.6|691.6|692.6|691.6|691.6|690.6|1115
1724929200000|2024-08-29 11:00:00|692.5|691.5|692.1|691.1|692.5|691.5|691.8|690.8|198
1724929500000|2024-08-29 11:05:00|692|691|692.3|691.3|692.4|691.4|691.6|690.6|46
1724929800000|2024-08-29 11:10:00|692.1|691.1|692.1|691.1|692.1|691.1|691.4|690.4|57
1724930100000|2024-08-29 11:15:00|692|691|692.1|691.1|692.1|691.1|691.8|690.8|6
1724930400000|2024-08-29 11:20:00|692|691|691.9|690.9|692.1|691.1|691.6|690.6|70
1724930700000|2024-08-29 11:25:00|691.6|690.6|692.6|691.6|692.8|691.8|691.6|690.6|635
1724931000000|2024-08-29 11:30:00|692.9|691.9|692.6|691.6|693.1|692.1|692|691|148
1724931300000|2024-08-29 11:35:00|692.9|691.9|693.6|692.6|693.6|692.6|692.6|691.6|60
1724931600000|2024-08-29 11:40:00|693.5|692.5|694.4|693.4|694.4|693.4|693.1|692.1|219
1724931900000|2024-08-29 11:45:00|694.1|693.1|693.6|692.6|694.1|693.1|693.4|692.4|65
1724932200000|2024-08-29 11:50:00|693.5|692.5|692.9|691.9|693.6|692.6|692.9|691.9|18
1724932500000|2024-08-29 11:55:00|693|692|693.9|692.9|694|693|692.9|691.9|46
1724932800000|2024-08-29 12:00:00|694|693|694.1|693.1|694.1|693.1|693.4|692.4|137
1724933100000|2024-08-29 12:05:00|693.9|692.9|693.3|692.3|694.1|693.1|692.9|691.9|85
1724933400000|2024-08-29 12:10:00|693.4|692.4|693.9|692.9|694.1|693.1|693.3|692.3|340
1724933700000|2024-08-29 12:15:00|693.8|692.8|694.6|693.6|695.1|694.1|693.8|692.8|179
1724934000000|2024-08-29 12:20:00|694.9|693.9|695.4|694.4|695.9|694.9|694.6|693.6|128
1724934300000|2024-08-29 12:25:00|695.1|694.1|695.4|694.4|695.4|694.4|694.9|693.9|288
1724934600000|2024-08-29 12:30:00|695.3|694.3|696|695|696.8|695.8|695.3|694.3|173
1724934900000|2024-08-29 12:35:00|695.9|694.9|695.6|694.6|696.3|695.3|695.4|694.4|214
1724935200000|2024-08-29 12:40:00|695.5|694.5|695.4|694.4|696.3|695.3|695.1|694.1|358
1724935500000|2024-08-29 12:45:00|695.6|694.6|696.1|695.1|696.5|695.5|695.5|694.5|122
1724935800000|2024-08-29 12:50:00|696|695|696|695|696.4|695.4|695.4|694.4|32
1724936100000|2024-08-29 12:55:00|696.1|695.1|696.8|695.8|696.9|695.9|695.6|694.6|95
1724936400000|2024-08-29 13:00:00|696.6|695.6|695.8|694.8|697.1|696.1|695.3|694.3|145
1724936700000|2024-08-29 13:05:00|695.9|694.9|696.3|695.3|697.1|696.1|695.4|694.4|158
1724937000000|2024-08-29 13:10:00|696.1|695.1|695.9|694.9|696.4|695.4|695.6|694.6|106
1724937300000|2024-08-29 13:15:00|695.8|694.8|698.6|697.6|698.6|697.6|695.8|694.8|433
1724937600000|2024-08-29 13:20:00|698.4|697.4|699|698|699.9|698.9|698|697|683
1724937900000|2024-08-29 13:25:00|699.1|698.1|701.6|700.6|701.8|700.8|698.4|697.4|677
1724938200000|2024-08-29 13:30:00|701.8|700.8|702.9|701.9|703.5|702.5|701.6|700.6|430
1724938500000|2024-08-29 13:35:00|702.6|701.6|703.6|702.6|703.8|702.8|701.4|700.4|528
1724938800000|2024-08-29 13:40:00|703.8|702.8|700.9|699.9|703.9|702.9|700.9|699.9|268
1724939100000|2024-08-29 13:45:00|701|700|704.1|703.1|704.4|703.4|701|700|254
1724939400000|2024-08-29 13:50:00|704|703|706.1|705.1|706.4|705.4|703.5|702.5|553
1724939700000|2024-08-29 13:55:00|705.9|704.9|705.9|704.9|706.9|705.9|705.1|704.1|697
1724940000000|2024-08-29 14:00:00|706|705|706.6|705.6|707.6|706.6|705.9|704.9|452
1724940300000|2024-08-29 14:05:00|706.5|705.5|707.3|706.3|707.4|706.4|705.8|704.8|127
1724940600000|2024-08-29 14:10:00|707.1|706.1|705.4|704.4|707.4|706.4|704.9|703.9|164
1724940900000|2024-08-29 14:15:00|705.3|704.3|705|704|705.6|704.6|703.9|702.9|919
1724941200000|2024-08-29 14:20:00|704.9|703.9|705.6|704.6|706.1|705.1|704.6|703.6|328
1724941500000|2024-08-29 14:25:00|705.8|704.8|705.1|704.1|706.1|705.1|704.9|703.9|258
1724941800000|2024-08-29 14:30:00|705.4|704.4|703.9|702.9|705.4|704.4|703.6|702.6|734
1724942100000|2024-08-29 14:35:00|704|703|705.9|704.9|706.4|705.4|704|703|848
1724942400000|2024-08-29 14:40:00|705.8|704.8|704.9|703.9|705.9|704.9|704.1|703.1|595
1724942700000|2024-08-29 14:45:00|704.6|703.6|704.3|703.3|705.1|704.1|704.1|703.1|331
1724943000000|2024-08-29 14:50:00|704.1|703.1|703.6|702.6|704.6|703.6|703.1|702.1|458
1724943300000|2024-08-29 14:55:00|703.8|702.8|705.4|704.4|705.6|704.6|703.8|702.8|326
1724943600000|2024-08-29 15:00:00|705.6|704.6|705.6|704.6|706.4|705.4|705.4|704.4|690
1724943900000|2024-08-29 15:05:00|705.9|704.9|705.4|704.4|706.1|705.1|704.9|703.9|1755
1724944200000|2024-08-29 15:10:00|705.5|704.5|704.9|703.9|705.8|704.8|704.9|703.9|227
1724944500000|2024-08-29 15:15:00|705|704|705.4|704.4|705.9|704.9|704.4|703.4|923
1724944800000|2024-08-29 15:20:00|705.3|704.3|705.9|704.9|706.3|705.3|705.3|704.3|193
1724945100000|2024-08-29 15:25:00|705.6|704.6|704.5|703.5|705.9|704.9|703.9|702.9|939
1724945400000|2024-08-29 15:30:00|704.6|703.6|701.4|700.4|704.9|703.9|700.9|699.9|658
1724945700000|2024-08-29 15:35:00|701.3|700.3|699.9|698.9|702.1|701.1|699.6|698.6|308
1724946000000|2024-08-29 15:40:00|699.8|698.8|700.3|699.3|701.3|700.3|698.9|697.9|233
1724946300000|2024-08-29 15:45:00|700.4|699.4|702.1|701.1|702.1|701.1|700.1|699.1|154
1724946600000|2024-08-29 15:50:00|702|701|701.1|700.1|702.4|701.4|700.5|699.5|73
1724946900000|2024-08-29 15:55:00|701|700|701.9|700.9|702.4|701.4|701|700|113
1724947200000|2024-08-29 16:00:00|701.6|700.6|703.4|702.4|703.6|702.6|701.4|700.4|334
1724947500000|2024-08-29 16:05:00|703.3|702.3|703.4|702.4|704.1|703.1|702.6|701.6|153
1724947800000|2024-08-29 16:10:00|703.3|702.3|703.4|702.4|703.4|702.4|702.6|701.6|44
1724948100000|2024-08-29 16:15:00|703.5|702.5|704.3|703.3|704.6|703.6|703.4|702.4|21
1724948400000|2024-08-29 16:20:00|704.4|703.4|704.1|703.1|704.4|703.4|703.9|702.9|66
1724948700000|2024-08-29 16:25:00|704.3|703.3|703.1|702.1|704.3|703.3|702.9|701.9|316
1724949000000|2024-08-29 16:30:00|703|702|702.1|701.1|703.1|702.1|702|701|467
1724949300000|2024-08-29 16:35:00|702.3|701.3|701.6|700.6|702.4|701.4|701.1|700.1|72
1724949600000|2024-08-29 16:40:00|701.5|700.5|701.4|700.4|702|701|701.1|700.1|49
1724949900000|2024-08-29 16:45:00|701.5|700.5|702.1|701.1|702.1|701.1|700.9|699.9|68
1724950200000|2024-08-29 16:50:00|702.3|701.3|701.6|700.6|702.3|701.3|701.4|700.4|16
1724950500000|2024-08-29 16:55:00|701.5|700.5|701.6|700.6|701.9|700.9|701.4|700.4|34
1724950800000|2024-08-29 17:00:00|701.5|700.5|701.9|700.9|702.1|701.1|701.3|700.3|103
1724951100000|2024-08-29 17:05:00|702|701|701.8|700.8|702.4|701.4|701.5|700.5|38
1724951400000|2024-08-29 17:10:00|701.6|700.6|702|701|702.9|701.9|701.6|700.6|39
1724951700000|2024-08-29 17:15:00|702.1|701.1|702.6|701.6|702.6|701.6|701.9|700.9|38
1724952000000|2024-08-29 17:20:00|702.5|701.5|702.6|701.6|702.9|701.9|702.3|701.3|25
1724952300000|2024-08-29 17:25:00|702.8|701.8|702.9|701.9|702.9|701.9|702.1|701.1|50
1724952600000|2024-08-29 17:30:00|703.1|702.1|703|702|703.6|702.6|702.9|701.9|57
1724952900000|2024-08-29 17:35:00|703.1|702.1|702.9|701.9|703.4|702.4|702.6|701.6|65
1724953200000|2024-08-29 17:40:00|703|702|702.9|701.9|703.1|702.1|702.5|701.5|44
1724953500000|2024-08-29 17:45:00|702.8|701.8|702.3|701.3|702.8|701.8|702.1|701.1|100
1724953800000|2024-08-29 17:50:00|702.1|701.1|701.9|700.9|702.8|701.8|701.9|700.9|114
1724954100000|2024-08-29 17:55:00|701.8|700.8|701.8|700.8|702.4|701.4|701.6|700.6|30
1724954400000|2024-08-29 18:00:00|701.9|700.9|702.4|701.4|702.6|701.6|701.8|700.8|71
1724954700000|2024-08-29 18:05:00|702.3|701.3|702.6|701.6|702.8|701.8|702.1|701.1|34
1724955000000|2024-08-29 18:10:00|702.5|701.5|702.4|701.4|702.9|701.9|702.3|701.3|43
1724955300000|2024-08-29 18:15:00|702.5|701.5|703.4|702.4|703.5|702.5|702.1|701.1|64
1724955600000|2024-08-29 18:20:00|703.3|702.3|702.9|701.9|703.9|702.9|702.4|701.4|29
1724955900000|2024-08-29 18:25:00|703|702|703.9|702.9|704.1|703.1|702.9|701.9|468
1724956200000|2024-08-29 18:30:00|703.6|702.6|703.9|702.9|703.9|702.9|703.4|702.4|213
1724956500000|2024-08-29 18:35:00|703.8|702.8|704.1|703.1|704.4|703.4|703.6|702.6|116
1724956800000|2024-08-29 18:40:00|704.3|703.3|704.1|703.1|704.4|703.4|704.1|703.1|40
1724957100000|2024-08-29 18:45:00|704.4|703.4|704.1|703.1|704.4|703.4|703.9|702.9|19
1724957400000|2024-08-29 18:50:00|704|703|704.4|703.4|704.4|703.4|704|703|53
1724957700000|2024-08-29 18:55:00|704.5|703.5|704.4|703.4|704.5|703.5|704.4|703.4|14
1724958000000|2024-08-29 19:00:00|704.1|703.1|704.4|703.4|704.4|703.4|704.1|703.1|521
1724958300000|2024-08-29 19:05:00|704.6|703.6|704.9|703.9|704.9|703.9|704.5|703.5|13
1724958600000|2024-08-29 19:10:00|705|704|705.1|704.1|705.1|704.1|704.9|703.9|5
1724958900000|2024-08-29 19:15:00|705.3|704.3|705.1|704.1|705.4|704.4|705.1|704.1|34
1724959200000|2024-08-29 19:20:00|705|704|705.1|704.1|705.1|704.1|705|704|29
1724959500000|2024-08-29 19:25:00|705.3|704.3|705.6|704.6|705.6|704.6|705.1|704.1|51
1724959800000|2024-08-29 19:30:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|45
1724960100000|2024-08-29 19:35:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|22
1724960400000|2024-08-29 19:40:00|705.6|704.6|705.6|704.6|705.8|704.8|705.6|704.6|4
1724960700000|2024-08-29 19:45:00|705.8|704.8|705.4|704.4|705.9|704.9|705.3|704.3|14
1724961000000|2024-08-29 19:50:00|705.1|704.1|705.1|704.1|705.4|704.4|705|704|12
1724961300000|2024-08-29 19:55:00|705.3|704.3|705.5|704.5|705.5|704.5|705.1|704.1|34
1724961600000|2024-08-29 20:00:00|705.4|704.4|705.1|704.1|705.4|704.4|705.1|704.1|42
1724961900000|2024-08-29 20:05:00|705|704|704.9|703.9|705.1|704.1|704.9|703.9|3
1724962200000|2024-08-29 20:10:00|704.8|703.8|704.9|703.9|705.1|704.1|704.8|703.8|43
1724962500000|2024-08-29 20:15:00|705|704|705|704|705.1|704.1|704.9|703.9|2
1724962800000|2024-08-29 20:20:00|705.1|704.1|705.1|704.1|705.1|704.1|705.1|704.1|0
1724963100000|2024-08-29 20:25:00|705.3|704.3|705|704|705.3|704.3|705|704|6
1724963400000|2024-08-29 20:30:00|705.1|704.1|705|704|705.1|704.1|704.9|703.9|3
1724963700000|2024-08-29 20:35:00|705.1|704.1|705.1|704.1|705.3|704.3|705.1|704.1|3
1724964000000|2024-08-29 20:40:00|705.3|704.3|705.3|704.3|705.4|704.4|705.1|704.1|0
1724964300000|2024-08-29 20:45:00|705.1|704.1|705.4|704.4|705.6|704.6|705.1|704.1|4
1724964600000|2024-08-29 20:50:00|705.5|704.5|705.6|704.6|705.8|704.8|705.4|704.4|6
1724964900000|2024-08-29 20:55:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|7
1724965200000|2024-08-29 21:00:00|706.1|703.1|706|703|706.1|703.1|705.9|702.9|1
1724965500000|2024-08-29 21:05:00|705.9|702.9|705.4|702.4|705.9|702.9|705.4|702.4|0
1724965800000|2024-08-29 21:10:00|705.6|702.6|705.1|702.1|705.8|702.8|705.1|702.1|0
1724966100000|2024-08-29 21:15:00|705.3|702.3|704.9|701.9|705.3|703|704|701.9|0
1724966400000|2024-08-29 21:20:00|703.8|702.8|703.6|702.6|705.3|702.8|703.6|701.9|0
1724966700000|2024-08-29 21:25:00|705|702|704.3|703.3|705.3|703.3|703.8|701.9|0
1724967000000|2024-08-29 21:30:00|704.1|703.1|704.9|701.9|705.1|703.3|703.6|701.9|1
1724967300000|2024-08-29 21:35:00|705|702|705.1|702.1|705.1|703.5|703.5|702|1
1724967600000|2024-08-29 21:40:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|0
1724967900000|2024-08-29 21:45:00|704.8|703.8|704.4|703.4|705.3|703.9|704.3|702.3|0
1724968200000|2024-08-29 21:50:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|1
1724976000000|2024-08-30 00:00:00|704|703|704.5|703.5|704.8|703.8|703.9|702.9|35
1724976300000|2024-08-30 00:05:00|704.4|703.4|704.5|703.5|704.8|703.8|704.4|703.4|6
1724976600000|2024-08-30 00:10:00|704.4|703.4|704.6|703.6|704.8|703.8|704.4|703.4|0
1724976900000|2024-08-30 00:15:00|704.5|703.5|704.1|703.1|704.6|703.6|704.1|703.1|0
1724977200000|2024-08-30 00:20:00|704.4|703.4|704.4|703.4|704.4|703.4|704.4|703.4|7
1724977500000|2024-08-30 00:25:00|704.1|703.1|704.8|703.8|704.9|703.9|704.1|703.1|6
1724977800000|2024-08-30 00:30:00|704.9|703.9|704.4|703.4|704.9|703.9|704.4|703.4|2
1724978100000|2024-08-30 00:35:00|704.5|703.5|704.5|703.5|704.6|703.6|704.4|703.4|0
1724978400000|2024-08-30 00:40:00|704.6|703.6|704.9|703.9|705.1|704.1|704.4|703.4|8
1724978700000|2024-08-30 00:45:00|705|704|705.3|704.3|705.5|704.5|704.9|703.9|1
1724979000000|2024-08-30 00:50:00|705.4|704.4|704.9|703.9|705.4|704.4|704.9|703.9|1
1724979300000|2024-08-30 00:55:00|705|704|705.1|704.1|705.1|704.1|704.9|703.9|1
1724979600000|2024-08-30 01:00:00|705|704|705.3|704.3|705.3|704.3|704.5|703.5|12
1724979900000|2024-08-30 01:05:00|705.1|704.1|704.9|703.9|705.3|704.3|704.9|703.9|0
1724980200000|2024-08-30 01:10:00|705|704|705.4|704.4|705.6|704.6|704.9|703.9|11
1724980500000|2024-08-30 01:15:00|705.5|704.5|706.3|705.3|706.5|705.5|705.5|704.5|31
1724980800000|2024-08-30 01:20:00|706.4|705.4|707.9|706.9|708|707|706.3|705.3|31
1724981100000|2024-08-30 01:25:00|707.8|706.8|707.6|706.6|708|707|707.6|706.6|0
1724981400000|2024-08-30 01:30:00|707.8|706.8|707.6|706.6|707.8|706.8|707.5|706.5|2
1724981700000|2024-08-30 01:35:00|707.8|706.8|707.9|706.9|708|707|707.6|706.6|0
1724982000000|2024-08-30 01:40:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|3
1724982300000|2024-08-30 01:45:00|708|707|707.8|706.8|708.1|707.1|707.5|706.5|14
1724982600000|2024-08-30 01:50:00|707.9|706.9|707|706|707.9|706.9|706.8|705.8|37
1724982900000|2024-08-30 01:55:00|706.9|705.9|707|706|707|706|706.8|705.8|1
1724983200000|2024-08-30 02:00:00|706.9|705.9|707.6|706.6|707.9|706.9|706.9|705.9|19
1724983500000|2024-08-30 02:05:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|1
1724983800000|2024-08-30 02:10:00|707.3|706.3|707.6|706.6|707.9|706.9|707.3|706.3|3
1724984100000|2024-08-30 02:15:00|707.8|706.8|707.8|706.8|707.9|706.9|707.4|706.4|7
1724984400000|2024-08-30 02:20:00|707.9|706.9|707.9|706.9|708|707|707.5|706.5|4
1724984700000|2024-08-30 02:25:00|708.1|707.1|708.1|707.1|708.3|707.3|707.9|706.9|13
1724985000000|2024-08-30 02:30:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|2
1724985300000|2024-08-30 02:35:00|707.8|706.8|707.6|706.6|707.9|706.9|707.5|706.5|1
1724985600000|2024-08-30 02:40:00|707.5|706.5|707.6|706.6|707.8|706.8|707.4|706.4|0
1724985900000|2024-08-30 02:45:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|1
1724986200000|2024-08-30 02:50:00|707.8|706.8|707.8|706.8|708.1|707.1|707.6|706.6|9
1724986500000|2024-08-30 02:55:00|707.6|706.6|708.1|707.1|708.1|707.1|707.6|706.6|2
1724986800000|2024-08-30 03:00:00|708|707|708.1|707.1|708.1|707.1|707.8|706.8|6
1724987100000|2024-08-30 03:05:00|708|707|707.6|706.6|708.1|707.1|707.4|706.4|2
1724987400000|2024-08-30 03:10:00|707.5|706.5|707.4|706.4|707.5|706.5|707.1|706.1|0
1724987700000|2024-08-30 03:15:00|707.3|706.3|707.4|706.4|707.4|706.4|707|706|0
1724988000000|2024-08-30 03:20:00|707.5|706.5|707.6|706.6|707.9|706.9|707.4|706.4|3
1724988300000|2024-08-30 03:25:00|707.5|706.5|707.6|706.6|707.8|706.8|707.5|706.5|0
1724988600000|2024-08-30 03:30:00|707.5|706.5|707.9|706.9|707.9|706.9|707.5|706.5|0
1724988900000|2024-08-30 03:35:00|707.8|706.8|707.9|706.9|707.9|706.9|707.8|706.8|0
1724989200000|2024-08-30 03:40:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|1
1724989500000|2024-08-30 03:45:00|708.1|707.1|708.4|707.4|708.4|707.4|708|707|19
1724989800000|2024-08-30 03:50:00|708.3|707.3|708.9|707.9|708.9|707.9|708.3|707.3|2
1724990100000|2024-08-30 03:55:00|708.8|707.8|708.6|707.6|708.9|707.9|708.4|707.4|11
1724990400000|2024-08-30 04:00:00|708.5|707.5|708.1|707.1|708.6|707.6|708|707|4
1724990700000|2024-08-30 04:05:00|708.3|707.3|708.4|707.4|708.4|707.4|708|707|10
1724991000000|2024-08-30 04:10:00|708.3|707.3|708.6|707.6|708.9|707.9|708.3|707.3|2
1724991300000|2024-08-30 04:15:00|708.8|707.8|708.6|707.6|708.8|707.8|708.5|707.5|0
1724991600000|2024-08-30 04:20:00|708.9|707.9|708.9|707.9|708.9|707.9|708.6|707.6|0
1724991900000|2024-08-30 04:25:00|708.8|707.8|708.9|707.9|709|708|708.8|707.8|34
1724992200000|2024-08-30 04:30:00|708.8|707.8|709|708|709.1|708.1|708.8|707.8|0
1724992500000|2024-08-30 04:35:00|709.1|708.1|708.5|707.5|709.1|708.1|707.9|706.9|121
1724992800000|2024-08-30 04:40:00|708.4|707.4|708.9|707.9|708.9|707.9|708.3|707.3|10
1724993100000|2024-08-30 04:45:00|708.8|707.8|709.1|708.1|709.1|708.1|708.8|707.8|0
1724993400000|2024-08-30 04:50:00|709|708|709|708|709.1|708.1|708.9|707.9|2
1724993700000|2024-08-30 04:55:00|708.9|707.9|709.1|708.1|709.1|708.1|708.9|707.9|0
1724994000000|2024-08-30 05:00:00|709|708|708.8|707.8|709|708|708.6|707.6|98
1724994300000|2024-08-30 05:05:00|708.6|707.6|708.9|707.9|708.9|707.9|708.6|707.6|0
1724994600000|2024-08-30 05:10:00|708.8|707.8|709.1|708.1|709.1|708.1|708.8|707.8|1
1724994900000|2024-08-30 05:15:00|708.9|707.9|709|708|709|708|708.9|707.9|4
1724995200000|2024-08-30 05:20:00|709.1|708.1|709|708|709.1|708.1|708.8|707.8|0
1724995500000|2024-08-30 05:25:00|708.9|707.9|709.1|708.1|709.3|708.3|708.9|707.9|100
1724995800000|2024-08-30 05:30:00|709.3|708.3|709.4|708.4|709.8|708.8|709.1|708.1|24
1724996100000|2024-08-30 05:35:00|709.5|708.5|709.5|708.5|709.8|708.8|709.1|708.1|25
1724996400000|2024-08-30 05:40:00|709.6|708.6|709.6|708.6|709.8|708.8|709.4|708.4|11
1724996700000|2024-08-30 05:45:00|709.8|708.8|709.5|708.5|710.1|709.1|709.4|708.4|4
1724997000000|2024-08-30 05:50:00|709.6|708.6|709.9|708.9|709.9|708.9|709.5|708.5|1
1724997300000|2024-08-30 05:55:00|709.8|708.8|709.4|708.4|709.9|708.9|709.4|708.4|2
1724997600000|2024-08-30 06:00:00|709.1|708.1|709.1|708.1|709.4|708.4|709.1|708.1|20
1724997900000|2024-08-30 06:05:00|709.4|708.4|709.1|708.1|709.4|708.4|708.9|707.9|14
1724998200000|2024-08-30 06:10:00|709.3|708.3|709.9|708.9|710|709|709.1|708.1|28
1724998500000|2024-08-30 06:15:00|710|709|710.3|709.3|710.6|709.6|709.9|708.9|70
1724998800000|2024-08-30 06:20:00|710.1|709.1|710|709|710.3|709.3|709.8|708.8|7
1724999100000|2024-08-30 06:25:00|709.9|708.9|710.1|709.1|710.5|709.5|709.9|708.9|11
1724999400000|2024-08-30 06:30:00|710.3|709.3|710.4|709.4|710.8|709.8|710|709|44
1724999700000|2024-08-30 06:35:00|710.5|709.5|710.5|709.5|710.6|709.6|710.4|709.4|5
1725000000000|2024-08-30 06:40:00|710.6|709.6|710.3|709.3|710.8|709.8|710.1|709.1|67
1725000300000|2024-08-30 06:45:00|710.1|709.1|709.9|708.9|710.3|709.3|709.9|708.9|8
1725000600000|2024-08-30 06:50:00|710|709|710|709|710.3|709.3|709.8|708.8|27
1725000900000|2024-08-30 06:55:00|710.1|709.1|710.4|709.4|710.9|709.9|710.1|709.1|261
1725001200000|2024-08-30 07:00:00|710.1|709.1|710.9|709.9|710.9|709.9|709.8|708.8|119
1725001500000|2024-08-30 07:05:00|710.8|709.8|711.6|710.6|711.9|710.9|710.8|709.8|129
1725001800000|2024-08-30 07:10:00|711.5|710.5|711.4|710.4|711.5|710.5|710.6|709.6|199
1725002100000|2024-08-30 07:15:00|711.3|710.3|711.5|710.5|711.6|710.6|710.9|709.9|101
1725002400000|2024-08-30 07:20:00|711.4|710.4|712.9|711.9|712.9|711.9|711.4|710.4|438
1725002700000|2024-08-30 07:25:00|712.8|711.8|712.9|711.9|713.1|712.1|712.6|711.6|504
1725003000000|2024-08-30 07:30:00|713|712|713.1|712.1|713.3|712.3|712.3|711.3|631
1725003300000|2024-08-30 07:35:00|713.3|712.3|713.1|712.1|713.6|712.6|712.9|711.9|230
1725003600000|2024-08-30 07:40:00|712.9|711.9|712|711|713|712|711.9|710.9|401
1725003900000|2024-08-30 07:45:00|712.1|711.1|711.8|710.8|712.1|711.1|710.9|709.9|506
1725004200000|2024-08-30 07:50:00|711.9|710.9|712.6|711.6|712.6|711.6|711.4|710.4|501
1725004500000|2024-08-30 07:55:00|712.5|711.5|711.9|710.9|712.6|711.6|711.4|710.4|51
1725004800000|2024-08-30 08:00:00|712.1|711.1|712|711|712.1|711.1|711.4|710.4|67
1725005100000|2024-08-30 08:05:00|712.1|711.1|712.5|711.5|712.9|711.9|711.6|710.6|660
1725005400000|2024-08-30 08:10:00|712.6|711.6|712.4|711.4|712.6|711.6|711.4|710.4|661
1725005700000|2024-08-30 08:15:00|712.3|711.3|711.4|710.4|712.5|711.5|711.3|710.3|310
1725006000000|2024-08-30 08:20:00|711.1|710.1|711.4|710.4|711.6|710.6|710.4|709.4|910
1725006300000|2024-08-30 08:25:00|711.5|710.5|710.4|709.4|711.6|710.6|710.1|709.1|644
1725006600000|2024-08-30 08:30:00|710.3|709.3|711.1|710.1|711.3|710.3|710.1|709.1|491
1725006900000|2024-08-30 08:35:00|711.4|710.4|710.6|709.6|711.4|710.4|710.4|709.4|756
1725007200000|2024-08-30 08:40:00|710.8|709.8|711.3|710.3|711.4|710.4|710.6|709.6|23
1725007500000|2024-08-30 08:45:00|711.1|710.1|710.5|709.5|711.1|710.1|709.6|708.6|226
1725007800000|2024-08-30 08:50:00|710.4|709.4|710.3|709.3|710.5|709.5|709.4|708.4|105
1725008100000|2024-08-30 08:55:00|710.1|709.1|709.5|708.5|710.4|709.4|709.3|708.3|76
1725008400000|2024-08-30 09:00:00|709.4|708.4|708.8|707.8|709.6|708.6|707.9|706.9|396
1725008700000|2024-08-30 09:05:00|708.9|707.9|708.5|707.5|709.3|708.3|708.1|707.1|40
1725009000000|2024-08-30 09:10:00|708.6|707.6|708.9|707.9|709.1|708.1|708.4|707.4|43
1724623200000|2024-08-25 22:00:00|712.6|711.6|713.1|712.1|714|713|712.5|711.5|46
1724623500000|2024-08-25 22:05:00|713|712|713.1|712.1|713.4|712.4|712.9|711.9|8
1724623800000|2024-08-25 22:10:00|713.3|712.3|713.5|712.5|713.6|712.6|713|712|3
1724624100000|2024-08-25 22:15:00|713.6|712.6|713.3|712.3|713.6|712.6|713|712|4
1724624400000|2024-08-25 22:20:00|713.1|712.1|713|712|713.3|712.3|712.9|711.9|0
1724624700000|2024-08-25 22:25:00|712.9|711.9|712|711|712.9|711.9|711.8|710.8|0
1724625000000|2024-08-25 22:30:00|712.1|711.1|711.9|710.9|712.1|711.1|711.8|710.8|7
1724625300000|2024-08-25 22:35:00|711.8|710.8|712|711|712.3|711.3|711.5|710.5|1
1724625600000|2024-08-25 22:40:00|711.9|710.9|712|711|712.4|711.4|711.9|710.9|0
1724625900000|2024-08-25 22:45:00|711.9|710.9|712|711|712.3|711.3|711.8|710.8|15
1724626200000|2024-08-25 22:50:00|711.8|710.8|712|711|712.3|711.3|711.8|710.8|2
1724626500000|2024-08-25 22:55:00|711.8|710.8|711.5|710.5|711.8|710.8|711.5|710.5|2
1724626800000|2024-08-25 23:00:00|711.4|710.4|711.5|710.5|712|711|711.3|710.3|0
1724627100000|2024-08-25 23:05:00|711.6|710.6|711.3|710.3|711.9|710.9|711.3|710.3|3
1724627400000|2024-08-25 23:10:00|711|710|711|710|711.5|710.5|710.9|709.9|4
1724627700000|2024-08-25 23:15:00|711.3|710.3|710.8|709.8|711.3|710.3|710.5|709.5|0
1724628000000|2024-08-25 23:20:00|711|710|711.8|710.8|711.8|710.8|711|710|7
1724628300000|2024-08-25 23:25:00|711.9|710.9|712.9|711.9|712.9|711.9|711.9|710.9|4
1724628600000|2024-08-25 23:30:00|713|712|713.5|712.5|713.6|712.6|712.9|711.9|8
1724628900000|2024-08-25 23:35:00|713.6|712.6|712.8|711.8|713.6|712.6|712.8|711.8|5
1724629200000|2024-08-25 23:40:00|712.6|711.6|712|711|712.6|711.6|712|711|19
1724629500000|2024-08-25 23:45:00|712.1|711.1|712.1|711.1|712.4|711.4|711.9|710.9|4
1724629800000|2024-08-25 23:50:00|711.9|710.9|711.9|710.9|712|711|711.8|710.8|14
1724630100000|2024-08-25 23:55:00|712|711|712.5|711.5|712.9|711.9|712|711|3
1724630400000|2024-08-26 00:00:00|712.6|711.6|711.8|710.8|712.6|711.6|711.5|710.5|4
1724630700000|2024-08-26 00:05:00|711.6|710.6|711.9|710.9|712.3|711.3|711.5|710.5|7
1724631000000|2024-08-26 00:10:00|712|711|712.8|711.8|712.9|711.9|712|711|2
1724631300000|2024-08-26 00:15:00|712.6|711.6|712.9|711.9|713|712|712.4|711.4|2
1724631600000|2024-08-26 00:20:00|712.8|711.8|713|712|713.1|712.1|712.5|711.5|2
1724631900000|2024-08-26 00:25:00|712.9|711.9|713|712|713|712|712.8|711.8|2
1724632200000|2024-08-26 00:30:00|712.9|711.9|712.5|711.5|713|712|712.5|711.5|1
1724632500000|2024-08-26 00:35:00|712.6|711.6|712.6|711.6|713.3|712.3|712.6|711.6|2
1724632800000|2024-08-26 00:40:00|712.5|711.5|712.8|711.8|712.9|711.9|712.5|711.5|2
1724633100000|2024-08-26 00:45:00|712.6|711.6|712.6|711.6|712.8|711.8|712.5|711.5|1
1724633400000|2024-08-26 00:50:00|712.8|711.8|712.9|711.9|713.1|712.1|712.6|711.6|0
1724633700000|2024-08-26 00:55:00|712.8|711.8|713.1|712.1|713.1|712.1|712.6|711.6|7
1724634000000|2024-08-26 01:00:00|713|712|713.1|712.1|713.4|712.4|713|712|54
1724634300000|2024-08-26 01:05:00|713|712|712.9|711.9|713.1|712.1|712.8|711.8|4
1724634600000|2024-08-26 01:10:00|712.8|711.8|713.1|712.1|713.3|712.3|712.6|711.6|3
1724634900000|2024-08-26 01:15:00|713.3|712.3|713.1|712.1|713.6|712.6|713.1|712.1|4
1724635200000|2024-08-26 01:20:00|713|712|713.6|712.6|713.6|712.6|713|712|168
1724635500000|2024-08-26 01:25:00|713.8|712.8|713.3|712.3|713.8|712.8|713.1|712.1|0
1724635800000|2024-08-26 01:30:00|713.4|712.4|713.4|712.4|713.8|712.8|713.1|712.1|1
1724636100000|2024-08-26 01:35:00|713.3|712.3|712.5|711.5|713.4|712.4|712.4|711.4|1
1724636400000|2024-08-26 01:40:00|712.4|711.4|712.9|711.9|712.9|711.9|712.4|711.4|2
1724636700000|2024-08-26 01:45:00|713|712|713.6|712.6|713.6|712.6|712.8|711.8|0
1724637000000|2024-08-26 01:50:00|713.5|712.5|713.5|712.5|713.6|712.6|713.4|712.4|6
1724637300000|2024-08-26 01:55:00|713.4|712.4|713.4|712.4|713.4|712.4|713.1|712.1|1
1724637600000|2024-08-26 02:00:00|713.3|712.3|712.8|711.8|713.3|712.3|712.6|711.6|0
1724637900000|2024-08-26 02:05:00|712.6|711.6|712.8|711.8|712.9|711.9|712.5|711.5|0
1724638200000|2024-08-26 02:10:00|712.6|711.6|712.6|711.6|712.9|711.9|712.6|711.6|0
1724638500000|2024-08-26 02:15:00|712.8|711.8|712.6|711.6|713|712|712.6|711.6|0
1724638800000|2024-08-26 02:20:00|712.5|711.5|712.6|711.6|712.6|711.6|712.3|711.3|0
1724639100000|2024-08-26 02:25:00|712.8|711.8|712.9|711.9|712.9|711.9|712.8|711.8|1
1724639400000|2024-08-26 02:30:00|712.8|711.8|713.4|712.4|713.4|712.4|712.5|711.5|1
1724639700000|2024-08-26 02:35:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|4
1724640000000|2024-08-26 02:40:00|713.3|712.3|712.9|711.9|713.3|712.3|712.8|711.8|0
1724640300000|2024-08-26 02:45:00|713|712|712.6|711.6|713|712|712.5|711.5|1
1724640600000|2024-08-26 02:50:00|712.5|711.5|712.6|711.6|712.8|711.8|712.5|711.5|1
1724640900000|2024-08-26 02:55:00|712.4|711.4|712|711|712.5|711.5|711.9|710.9|1
1724641200000|2024-08-26 03:00:00|711.9|710.9|712.3|711.3|712.5|711.5|711.9|710.9|0
1724641500000|2024-08-26 03:05:00|712.4|711.4|712.1|711.1|712.4|711.4|712.1|711.1|0
1724641800000|2024-08-26 03:10:00|712.3|711.3|712.1|711.1|712.3|711.3|712.1|711.1|0
1724642100000|2024-08-26 03:15:00|712.3|711.3|712.3|711.3|712.5|711.5|712.3|711.3|0
1724642400000|2024-08-26 03:20:00|712.1|711.1|712|711|712.1|711.1|712|711|0
1724642700000|2024-08-26 03:25:00|712.1|711.1|712.1|711.1|712.4|711.4|712.1|711.1|0
1724643000000|2024-08-26 03:30:00|712.3|711.3|712.3|711.3|712.4|711.4|712.3|711.3|1
1724643300000|2024-08-26 03:35:00|712.5|711.5|713.8|712.8|713.9|712.9|712.5|711.5|12
1724643600000|2024-08-26 03:40:00|713.6|712.6|713.3|712.3|713.8|712.8|713.3|712.3|0
1724643900000|2024-08-26 03:45:00|713.1|712.1|712.8|711.8|713.3|712.3|712.6|711.6|4
1724644200000|2024-08-26 03:50:00|712.9|711.9|712.8|711.8|713.1|712.1|712.8|711.8|0
1724644500000|2024-08-26 03:55:00|712.9|711.9|712.9|711.9|713|712|712.9|711.9|0
1724645100000|2024-08-26 04:05:00|712.8|711.8|712.9|711.9|713|712|712.6|711.6|2
1724645400000|2024-08-26 04:10:00|712.8|711.8|712.9|711.9|712.9|711.9|712.8|711.8|1
1724645700000|2024-08-26 04:15:00|712.8|711.8|712.6|711.6|712.8|711.8|712.6|711.6|1
1724646000000|2024-08-26 04:20:00|712.8|711.8|712.6|711.6|712.8|711.8|712.6|711.6|0
1724646300000|2024-08-26 04:25:00|712.5|711.5|712.5|711.5|712.6|711.6|712.4|711.4|0
1724646600000|2024-08-26 04:30:00|712.4|711.4|712.1|711.1|712.5|711.5|712.1|711.1|4
1724646900000|2024-08-26 04:35:00|712.3|711.3|712.4|711.4|712.6|711.6|712.3|711.3|1
1724647200000|2024-08-26 04:40:00|712.5|711.5|712.4|711.4|712.5|711.5|712.4|711.4|0
1724647500000|2024-08-26 04:45:00|712.5|711.5|712.5|711.5|712.8|711.8|712.5|711.5|6
1724647800000|2024-08-26 04:50:00|712.4|711.4|712.4|711.4|712.5|711.5|712.4|711.4|1
1724648100000|2024-08-26 04:55:00|||||||||2
1724648400000|2024-08-26 05:00:00|712.5|711.5|712.1|711.1|712.5|711.5|712.1|711.1|3
1724648700000|2024-08-26 05:05:00|712.4|711.4|712.5|711.5|712.8|711.8|712.4|711.4|10
1724649000000|2024-08-26 05:10:00|712.4|711.4|712.1|711.1|712.5|711.5|712.1|711.1|3
1724649300000|2024-08-26 05:15:00|712.3|711.3|712.8|711.8|712.9|711.9|712.3|711.3|111
1724649600000|2024-08-26 05:20:00|712.6|711.6|712.5|711.5|712.9|711.9|712.4|711.4|7
1724649900000|2024-08-26 05:25:00|712.4|711.4|712.6|711.6|712.6|711.6|712.4|711.4|1
1724650200000|2024-08-26 05:30:00|712.5|711.5|712.6|711.6|712.8|711.8|712.5|711.5|2
1724650500000|2024-08-26 05:35:00|712.5|711.5|712.6|711.6|712.6|711.6|712.4|711.4|4
1724650800000|2024-08-26 05:40:00|712.8|711.8|712.9|711.9|713|712|712.6|711.6|5
1724651100000|2024-08-26 05:45:00|712.8|711.8|712.6|711.6|712.8|711.8|712.5|711.5|3
1724651400000|2024-08-26 05:50:00|712.5|711.5|712.6|711.6|712.9|711.9|712.4|711.4|2
1724651700000|2024-08-26 05:55:00|712.5|711.5|712.1|711.1|712.6|711.6|712.1|711.1|2
1724652000000|2024-08-26 06:00:00|712|711|712.6|711.6|712.9|711.9|711.8|710.8|240
1724652300000|2024-08-26 06:05:00|712.8|711.8|712.6|711.6|713.3|712.3|712.6|711.6|34
1724652600000|2024-08-26 06:10:00|712.8|711.8|713.4|712.4|713.4|712.4|712.5|711.5|22
1724652900000|2024-08-26 06:15:00|713.6|712.6|713.6|712.6|713.6|712.6|713.6|712.6|18
1724653200000|2024-08-26 06:20:00|713.4|712.4|713.4|712.4|713.6|712.6|713.4|712.4|28
1724653500000|2024-08-26 06:25:00|713.3|712.3|713.4|712.4|713.4|712.4|713.3|712.3|194
1724653800000|2024-08-26 06:30:00|713.6|712.6|714|713|714.1|713.1|713.6|712.6|73
1724654100000|2024-08-26 06:35:00|713.9|712.9|714.4|713.4|714.4|713.4|713.9|712.9|22
1724654400000|2024-08-26 06:40:00|714.1|713.1|714.5|713.5|714.5|713.5|714.1|713.1|39
1724654700000|2024-08-26 06:45:00|714.6|713.6|715.1|714.1|715.1|714.1|714.4|713.4|30
1724655000000|2024-08-26 06:50:00|715.3|714.3|715.3|714.3|715.4|714.4|715|714|127
1724655300000|2024-08-26 06:55:00|715.4|714.4|715.1|714.1|715.4|714.4|715|714|72
1724655600000|2024-08-26 07:00:00|715.4|714.4|715|714|715.8|714.8|714.6|713.6|163
1724655900000|2024-08-26 07:05:00|715.1|714.1|714.6|713.6|715.4|714.4|714.6|713.6|78
1724656200000|2024-08-26 07:10:00|714.8|713.8|713.3|712.3|714.8|713.8|713.1|712.1|214
1724656500000|2024-08-26 07:15:00|713.4|712.4|713.4|712.4|713.6|712.6|713.3|712.3|234
1724656800000|2024-08-26 07:20:00|713.6|712.6|713.6|712.6|714.1|713.1|713.4|712.4|353
1724657100000|2024-08-26 07:25:00|713.5|712.5|714.1|713.1|714.4|713.4|713.5|712.5|203
1724657400000|2024-08-26 07:30:00|714.4|713.4|714.3|713.3|714.4|713.4|713.6|712.6|158
1724657700000|2024-08-26 07:35:00|714.4|713.4|715.1|714.1|715.1|714.1|714.4|713.4|306
1724658000000|2024-08-26 07:40:00|715.3|714.3|716.1|715.1|716.1|715.1|715.3|714.3|273
1724658300000|2024-08-26 07:45:00|716.4|715.4|716|715|716.4|715.4|715.9|714.9|371
1724658600000|2024-08-26 07:50:00|716.1|715.1|716.1|715.1|716.4|715.4|715.9|714.9|107
1724658900000|2024-08-26 07:55:00|716.3|715.3|716.4|715.4|716.8|715.8|716|715|196
1724659200000|2024-08-26 08:00:00|716.3|715.3|716.6|715.6|717.1|716.1|716.1|715.1|100
1724659500000|2024-08-26 08:05:00|716.8|715.8|716.1|715.1|717.1|716.1|715.9|714.9|175
1724659800000|2024-08-26 08:10:00|716.3|715.3|716.9|715.9|716.9|715.9|716.1|715.1|102
1724660100000|2024-08-26 08:15:00|716.8|715.8|716|715|716.8|715.8|715.9|714.9|120
1724660400000|2024-08-26 08:20:00|716.1|715.1|714.9|713.9|716.1|715.1|714.9|713.9|1100
1724660700000|2024-08-26 08:25:00|715.1|714.1|714.5|713.5|715.4|714.4|714.1|713.1|301
1724661000000|2024-08-26 08:30:00|714.6|713.6|713.9|712.9|714.6|713.6|713.9|712.9|49
1724661300000|2024-08-26 08:35:00|713.6|712.6|712.9|711.9|714|713|712.6|711.6|142
1724661600000|2024-08-26 08:40:00|713|712|712.9|711.9|713.1|712.1|712.6|711.6|223
1724661900000|2024-08-26 08:45:00|712.8|711.8|712.6|711.6|713.1|712.1|712.6|711.6|56
1724662200000|2024-08-26 08:50:00|712.4|711.4|713.1|712.1|713.1|712.1|712.4|711.4|161
1724662500000|2024-08-26 08:55:00|713.4|712.4|713.4|712.4|713.6|712.6|713.4|712.4|59
1724662800000|2024-08-26 09:00:00|713.1|712.1|713.6|712.6|714.4|713.4|713|712|318
1724663100000|2024-08-26 09:05:00|713.8|712.8|712.9|711.9|713.9|712.9|712.6|711.6|95
1724663400000|2024-08-26 09:10:00|712.8|711.8|713.4|712.4|713.4|712.4|712.5|711.5|116
1724663700000|2024-08-26 09:15:00|713.3|712.3|713.1|712.1|713.9|712.9|713.1|712.1|263
1724664000000|2024-08-26 09:20:00|713.3|712.3|712.9|711.9|713.4|712.4|712.9|711.9|109
1724664300000|2024-08-26 09:25:00|713|712|713.4|712.4|713.4|712.4|712.9|711.9|67
1724664600000|2024-08-26 09:30:00|713.1|712.1|713.4|712.4|713.6|712.6|713.1|712.1|83
1724664900000|2024-08-26 09:35:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|34
1724665200000|2024-08-26 09:40:00|713.6|712.6|713.4|712.4|713.6|712.6|713.1|712.1|36
1724665500000|2024-08-26 09:45:00|713.5|712.5|713.3|712.3|713.6|712.6|713|712|60
1724665800000|2024-08-26 09:50:00|713.4|712.4|712.6|711.6|713.4|712.4|712.6|711.6|60
1724666100000|2024-08-26 09:55:00|712.5|711.5|711.6|710.6|712.6|711.6|711.5|710.5|150
1724666400000|2024-08-26 10:00:00|711.8|710.8|712|711|712.1|711.1|711.5|710.5|697
1724666700000|2024-08-26 10:05:00|712.1|711.1|712.1|711.1|713.1|712.1|711.6|710.6|496
1724667000000|2024-08-26 10:10:00|712|711|714.5|713.5|716.1|715.1|711.6|710.6|514
1724667300000|2024-08-26 10:15:00|714.6|713.6|716.9|715.9|716.9|715.9|714.1|713.1|250
1724667600000|2024-08-26 10:20:00|717.3|716.3|718|717|718.4|717.4|717.1|716.1|319
1724667900000|2024-08-26 10:25:00|717.9|716.9|719.1|718.1|719.1|718.1|717.6|716.6|262
1724668200000|2024-08-26 10:30:00|719.4|718.4|719.1|718.1|719.6|718.6|718.8|717.8|198
1724668500000|2024-08-26 10:35:00|719.3|718.3|719.6|718.6|719.9|718.9|719|718|199
1724668800000|2024-08-26 10:40:00|719.5|718.5|719.6|718.6|720.5|719.5|719.4|718.4|1702
1724669100000|2024-08-26 10:45:00|719.8|718.8|720.8|719.8|720.9|719.9|719.5|718.5|145
1724669400000|2024-08-26 10:50:00|720.6|719.6|720.9|719.9|721.1|720.1|720.4|719.4|184
1724669700000|2024-08-26 10:55:00|720.8|719.8|722.1|721.1|722.1|721.1|720.5|719.5|169
1724670000000|2024-08-26 11:00:00|722|721|722.6|721.6|722.8|721.8|721.9|720.9|100
1724670300000|2024-08-26 11:05:00|722.5|721.5|723.1|722.1|723.1|722.1|722.4|721.4|169
1724670600000|2024-08-26 11:10:00|723|722|722.9|721.9|723.1|722.1|721.8|720.8|205
1724670900000|2024-08-26 11:15:00|723|722|723.1|722.1|723.4|722.4|722.6|721.6|70
1724671200000|2024-08-26 11:20:00|723|722|723.3|722.3|723.4|722.4|722.9|721.9|37
1724671500000|2024-08-26 11:25:00|723.1|722.1|723.9|722.9|723.9|722.9|722.9|721.9|170
1724671800000|2024-08-26 11:30:00|724.1|723.1|723.9|722.9|724.1|723.1|723.6|722.6|461
1724672100000|2024-08-26 11:35:00|724|723|724.4|723.4|724.6|723.6|724|723|111
1724672400000|2024-08-26 11:40:00|724.5|723.5|724.6|723.6|724.8|723.8|724.1|723.1|99
1724672700000|2024-08-26 11:45:00|724.5|723.5|725|724|725.1|724.1|724.1|723.1|32
1724673000000|2024-08-26 11:50:00|725.1|724.1|724.3|723.3|725.3|724.3|724.1|723.1|68
1724673300000|2024-08-26 11:55:00|724.1|723.1|723.9|722.9|724.3|723.3|723.1|722.1|94
1724673600000|2024-08-26 12:00:00|724|723|722.6|721.6|724.1|723.1|722.6|721.6|15
1724673900000|2024-08-26 12:05:00|722.8|721.8|722.9|721.9|723.8|722.8|722.5|721.5|249
1724674200000|2024-08-26 12:10:00|723|722|722.4|721.4|723.1|722.1|722.3|721.3|727
1724674500000|2024-08-26 12:15:00|722.5|721.5|721.9|720.9|722.5|721.5|721.3|720.3|145
1724674800000|2024-08-26 12:20:00|722|721|722.9|721.9|722.9|721.9|721.6|720.6|119
1724675100000|2024-08-26 12:25:00|723|722|722.5|721.5|723.1|722.1|722.4|721.4|161
1724675400000|2024-08-26 12:30:00|722.6|721.6|723.1|722.1|723.1|722.1|722.4|721.4|44
1724675700000|2024-08-26 12:35:00|723.3|722.3|722.9|721.9|723.4|722.4|722.6|721.6|329
1724676000000|2024-08-26 12:40:00|722.8|721.8|723.4|722.4|723.4|722.4|722.6|721.6|94
1724676300000|2024-08-26 12:45:00|723.1|722.1|724.1|723.1|724.1|723.1|722.6|721.6|460
1724676600000|2024-08-26 12:50:00|723.9|722.9|723.9|722.9|724.4|723.4|723.5|722.5|85
1724676900000|2024-08-26 12:55:00|723.8|722.8|724.6|723.6|724.6|723.6|723.8|722.8|164
1724677200000|2024-08-26 13:00:00|724.5|723.5|724.6|723.6|725.1|724.1|724|723|167
1724677500000|2024-08-26 13:05:00|724.8|723.8|725.4|724.4|725.9|724.9|724.6|723.6|295
1724677800000|2024-08-26 13:10:00|725.5|724.5|725.5|724.5|726|725|725.1|724.1|79
1724678100000|2024-08-26 13:15:00|725.6|724.6|725.4|724.4|725.6|724.6|724.6|723.6|263
1724678400000|2024-08-26 13:20:00|725.5|724.5|726.1|725.1|726.1|725.1|725.4|724.4|238
1724678700000|2024-08-26 13:25:00|726|725|726|725|726.4|725.4|725.4|724.4|189
1724679000000|2024-08-26 13:30:00|726.1|725.1|726.1|725.1|726.9|725.9|725.9|724.9|258
1724679300000|2024-08-26 13:35:00|726.4|725.4|727.3|726.3|727.4|726.4|725.9|724.9|282
1724679600000|2024-08-26 13:40:00|727.4|726.4|728.1|727.1|728.4|727.4|726.8|725.8|580
1724679900000|2024-08-26 13:45:00|728|727|727.6|726.6|728.3|727.3|727.6|726.6|284
1724680200000|2024-08-26 13:50:00|728|727|727.4|726.4|728.4|727.4|727.4|726.4|265
1724680500000|2024-08-26 13:55:00|727.6|726.6|728.1|727.1|728.1|727.1|727.4|726.4|256
1724680800000|2024-08-26 14:00:00|727.9|726.9|727.9|726.9|728.4|727.4|727.8|726.8|725
1724681100000|2024-08-26 14:05:00|728|727|727.9|726.9|728.1|727.1|727.4|726.4|376
1724681400000|2024-08-26 14:10:00|727.8|726.8|728.6|727.6|728.6|727.6|727.6|726.6|278
1724681700000|2024-08-26 14:15:00|728.4|727.4|727.4|726.4|729|728|727.4|726.4|129
1724682000000|2024-08-26 14:20:00|727.1|726.1|725.4|724.4|727.3|726.3|725.1|724.1|406
1724682300000|2024-08-26 14:25:00|725.1|724.1|726.9|725.9|726.9|725.9|725.1|724.1|215
1724682600000|2024-08-26 14:30:00|726.8|725.8|727.1|726.1|727.6|726.6|726.6|725.6|328
1724682900000|2024-08-26 14:35:00|727|726|726.1|725.1|727|726|725.6|724.6|199
1724683200000|2024-08-26 14:40:00|726|725|726.6|725.6|726.8|725.8|725.6|724.6|258
1724683500000|2024-08-26 14:45:00|726.5|725.5|725.9|724.9|727.1|726.1|725.9|724.9|216
1724683800000|2024-08-26 14:50:00|725.6|724.6|726.4|725.4|726.4|725.4|725.6|724.6|386
1724684100000|2024-08-26 14:55:00|726.5|725.5|725.9|724.9|726.6|725.6|725.6|724.6|315
1724684400000|2024-08-26 15:00:00|725.6|724.6|725.1|724.1|725.6|724.6|725.1|724.1|259
1724684700000|2024-08-26 15:05:00|725.3|724.3|725.8|724.8|726.1|725.1|725.1|724.1|267
1724685000000|2024-08-26 15:10:00|725.6|724.6|726.4|725.4|727.1|726.1|725.4|724.4|436
1724685300000|2024-08-26 15:15:00|726.3|725.3|726.1|725.1|726.4|725.4|725.5|724.5|228
1724685600000|2024-08-26 15:20:00|726|725|726.9|725.9|727.4|726.4|725.6|724.6|1022
1724685900000|2024-08-26 15:25:00|726.6|725.6|726.4|725.4|727.1|726.1|726.4|725.4|769
1724686200000|2024-08-26 15:30:00|726.5|725.5|724.9|723.9|726.6|725.6|724.6|723.6|365
1724686500000|2024-08-26 15:35:00|725|724|725.4|724.4|725.6|724.6|724.5|723.5|163
1724686800000|2024-08-26 15:40:00|725.5|724.5|726.4|725.4|726.5|725.5|725.4|724.4|470
1724687100000|2024-08-26 15:45:00|726.3|725.3|725.9|724.9|727.1|726.1|725.9|724.9|335
1724687400000|2024-08-26 15:50:00|726|725|725.6|724.6|726.1|725.1|725.4|724.4|40
1724687700000|2024-08-26 15:55:00|725.5|724.5|725.8|724.8|725.9|724.9|724.9|723.9|244
1724688000000|2024-08-26 16:00:00|725.6|724.6|726.1|725.1|726.1|725.1|725.4|724.4|48
1724688300000|2024-08-26 16:05:00|725.9|724.9|724.6|723.6|726|725|724.6|723.6|96
1724688600000|2024-08-26 16:10:00|724.8|723.8|725.1|724.1|725.6|724.6|724.8|723.8|120
1724688900000|2024-08-26 16:15:00|725.3|724.3|724.9|723.9|725.5|724.5|724.9|723.9|26
1724689200000|2024-08-26 16:20:00|725|724|725.4|724.4|725.4|724.4|724.9|723.9|68
1724689500000|2024-08-26 16:25:00|725.3|724.3|725.4|724.4|725.5|724.5|724.9|723.9|20
1724689800000|2024-08-26 16:30:00|725.6|724.6|724.9|723.9|725.6|724.6|724.9|723.9|110
1724690100000|2024-08-26 16:35:00|724.8|723.8|724.9|723.9|725|724|724.6|723.6|104
1724690400000|2024-08-26 16:40:00|725|724|724.5|723.5|725|724|723.6|722.6|77
1724690700000|2024-08-26 16:45:00|724.6|723.6|724.6|723.6|725.1|724.1|724.4|723.4|58
1724691000000|2024-08-26 16:50:00|724.8|723.8|725.4|724.4|725.5|724.5|724.8|723.8|20
1724691300000|2024-08-26 16:55:00|725.1|724.1|724.9|723.9|725.3|724.3|724.6|723.6|105
1724691600000|2024-08-26 17:00:00|724.8|723.8|725.4|724.4|725.6|724.6|724.6|723.6|108
1724691900000|2024-08-26 17:05:00|725.5|724.5|725.4|724.4|725.6|724.6|724.8|723.8|181
1724692200000|2024-08-26 17:10:00|725.5|724.5|726.6|725.6|726.6|725.6|725.4|724.4|94
1724692500000|2024-08-26 17:15:00|726.8|725.8|725.6|724.6|726.8|725.8|725.5|724.5|21
1724692800000|2024-08-26 17:20:00|725.8|724.8|726.1|725.1|726.4|725.4|725.6|724.6|103
1724693100000|2024-08-26 17:25:00|726.3|725.3|725.5|724.5|726.5|725.5|725.4|724.4|98
1724693400000|2024-08-26 17:30:00|725.4|724.4|724.8|723.8|725.4|724.4|724.4|723.4|361
1724693700000|2024-08-26 17:35:00|724.9|723.9|724.4|723.4|724.9|723.9|724.3|723.3|21
1724694000000|2024-08-26 17:40:00|724.3|723.3|724.6|723.6|724.9|723.9|724.1|723.1|85
1724694300000|2024-08-26 17:45:00|724.8|723.8|724.8|723.8|724.9|723.9|724.4|723.4|55
1724694600000|2024-08-26 17:50:00|724.9|723.9|724.6|723.6|725|724|724.4|723.4|34
1724694900000|2024-08-26 17:55:00|724.8|723.8|724.9|723.9|725.1|724.1|724.8|723.8|55
1724695200000|2024-08-26 18:00:00|724.8|723.8|725.4|724.4|725.8|724.8|724.8|723.8|38
1724695500000|2024-08-26 18:05:00|725.3|724.3|726.4|725.4|726.6|725.6|725|724|163
1724695800000|2024-08-26 18:10:00|726.5|725.5|726.6|725.6|726.6|725.6|725.9|724.9|16
1724696100000|2024-08-26 18:15:00|726.5|725.5|726.3|725.3|726.9|725.9|726.1|725.1|93
1724696400000|2024-08-26 18:20:00|726.1|725.1|725.5|724.5|726.4|725.4|725.4|724.4|216
1724696700000|2024-08-26 18:25:00|725.6|724.6|725.6|724.6|726.1|725.1|724.8|723.8|399
1724697000000|2024-08-26 18:30:00|725.9|724.9|725.9|724.9|726|725|725.6|724.6|96
1724697300000|2024-08-26 18:35:00|726|725|726.1|725.1|726.1|725.1|725.9|724.9|60
1724697600000|2024-08-26 18:40:00|726.3|725.3|726.1|725.1|726.4|725.4|726.1|725.1|20
1724697900000|2024-08-26 18:45:00|726|725|726.1|725.1|726.1|725.1|726|725|47
1724698200000|2024-08-26 18:50:00|726.3|725.3|725.9|724.9|726.3|725.3|725.9|724.9|4
1724698500000|2024-08-26 18:55:00|726|725|725.9|724.9|726|725|725.6|724.6|40
1724698800000|2024-08-26 19:00:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|12
1724699100000|2024-08-26 19:05:00|725.8|724.8|725.5|724.5|725.8|724.8|725.3|724.3|8
1724699400000|2024-08-26 19:10:00|725.4|724.4|725.1|724.1|725.4|724.4|725|724|68
1724699700000|2024-08-26 19:15:00|724.9|723.9|724.1|723.1|724.9|723.9|724.1|723.1|36
1724700000000|2024-08-26 19:20:00|724.3|723.3|724.4|723.4|724.5|723.5|724.1|723.1|5
1724700300000|2024-08-26 19:25:00|724.5|723.5|724.4|723.4|724.6|723.6|724.4|723.4|12
1724700600000|2024-08-26 19:30:00|724.6|723.6|724.6|723.6|724.8|723.8|724.6|723.6|17
1724700900000|2024-08-26 19:35:00|724.4|723.4|724.1|723.1|724.4|723.4|724|723|35
1724701200000|2024-08-26 19:40:00|724.3|723.3|724.4|723.4|724.4|723.4|724.3|723.3|11
1724701500000|2024-08-26 19:45:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|20
1724701800000|2024-08-26 19:50:00|724.4|723.4|724.4|723.4|724.4|723.4|724.1|723.1|2
1724702100000|2024-08-26 19:55:00|724.3|723.3|724.3|723.3|724.4|723.4|724.1|723.1|32
1724702400000|2024-08-26 20:00:00|724.4|723.4|724.3|723.3|724.4|723.4|724.1|723.1|13
1724702700000|2024-08-26 20:05:00|724.1|723.1|724.1|723.1|724.3|723.3|724.1|723.1|0
1724703000000|2024-08-26 20:10:00|724.3|723.3|724.1|723.1|724.4|723.4|724.1|723.1|14
1724703300000|2024-08-26 20:15:00|724.3|723.3|724.4|723.4|724.4|723.4|724.1|723.1|25
1724703600000|2024-08-26 20:20:00|724.1|723.1|724.1|723.1|724.3|723.3|724.1|723.1|10
1724704200000|2024-08-26 20:30:00|||||||||1
1724704800000|2024-08-26 20:40:00|724.4|723.4|724.1|723.1|724.4|723.4|724.1|723.1|19
1724705100000|2024-08-26 20:45:00|724.3|723.3|724.4|723.4|724.5|723.5|724.3|723.3|55
1724705400000|2024-08-26 20:50:00|724.6|723.6|724.4|723.4|724.6|723.6|724.4|723.4|27
1724705700000|2024-08-26 20:55:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|27
1724706000000|2024-08-26 21:00:00|724.1|723.1|725.9|722.9|725.9|723.1|724|722.6|1
1724706600000|2024-08-26 21:10:00|724.8|723.8|725.9|722.9|725.9|723.8|724.8|722.9|0
1724706900000|2024-08-26 21:15:00|724.5|723.5|724.8|723.8|726|723.8|724.5|722.9|0
1724707500000|2024-08-26 21:25:00|725.9|722.9|725.9|722.9|725.9|722.9|725.9|722.9|0
1724707800000|2024-08-26 21:30:00|724.8|723.8|724.8|723.8|724.8|723.8|724.8|723.8|4
1724708400000|2024-08-26 21:40:00|725.9|722.9|725.9|722.9|725.9|722.9|725.9|722.9|0
1724709300000|2024-08-26 21:55:00|725.5|722.5|725.3|722.3|725.8|722.8|725.1|722.1|0
1724716800000|2024-08-27 00:00:00|725|724|724|723|725|724|723.9|722.9|20
1724717100000|2024-08-27 00:05:00|724.1|723.1|724.5|723.5|724.8|723.8|724.1|723.1|0
1724717400000|2024-08-27 00:10:00|724.6|723.6|724.5|723.5|724.6|723.6|724.5|723.5|0
1724717700000|2024-08-27 00:15:00|724.4|723.4|724.4|723.4|724.4|723.4|724.4|723.4|0
1724718000000|2024-08-27 00:20:00|724.5|723.5|724.9|723.9|724.9|723.9|724.5|723.5|24
1724718300000|2024-08-27 00:25:00|724.8|723.8|724.6|723.6|724.9|723.9|724.6|723.6|6
1724718600000|2024-08-27 00:30:00|724.5|723.5|724.6|723.6|724.8|723.8|724.5|723.5|0
1724718900000|2024-08-27 00:35:00|724.5|723.5|724.8|723.8|724.9|723.9|724.5|723.5|1
1724719200000|2024-08-27 00:40:00|724.9|723.9|724.6|723.6|724.9|723.9|724.5|723.5|0
1724719500000|2024-08-27 00:45:00|724.5|723.5|724.4|723.4|724.6|723.6|724.3|723.3|0
1724719800000|2024-08-27 00:50:00|724.3|723.3|724.5|723.5|724.6|723.6|724.1|723.1|5
1724720100000|2024-08-27 00:55:00|724.4|723.4|724.4|723.4|724.5|723.5|724.4|723.4|0
1724720400000|2024-08-27 01:00:00|724.3|723.3|724.1|723.1|724.6|723.6|724.1|723.1|1
1724720700000|2024-08-27 01:05:00|724.3|723.3|723.9|722.9|724.4|723.4|723.9|722.9|4
1724721000000|2024-08-27 01:10:00|724|723|723|722|724|723|723|722|22
1724721300000|2024-08-27 01:15:00|723.1|722.1|723|722|723.1|722.1|722.6|721.6|4
1724721600000|2024-08-27 01:20:00|722.9|721.9|723.6|722.6|723.6|722.6|722.8|721.8|6
1724721900000|2024-08-27 01:25:00|723.8|722.8|724.1|723.1|724.4|723.4|723.8|722.8|5
1724722200000|2024-08-27 01:30:00|724.3|723.3|724.1|723.1|724.4|723.4|724|723|0
1724722500000|2024-08-27 01:35:00|724|723|724.1|723.1|724.3|723.3|723.9|722.9|0
1724722800000|2024-08-27 01:40:00|724|723|723.9|722.9|724.1|723.1|723.8|722.8|3
1724723100000|2024-08-27 01:45:00|723.8|722.8|724.1|723.1|724.4|723.4|723.8|722.8|1
1724723400000|2024-08-27 01:50:00|724|723|724.3|723.3|724.6|723.6|724|723|8
1724723700000|2024-08-27 01:55:00|724.4|723.4|725.1|724.1|725.3|724.3|724.3|723.3|308
1724724000000|2024-08-27 02:00:00|725|724|724.4|723.4|725.1|724.1|724.1|723.1|7
1724724300000|2024-08-27 02:05:00|724.5|723.5|724.6|723.6|724.6|723.6|724.4|723.4|1
1724724600000|2024-08-27 02:10:00|724.8|723.8|725.1|724.1|725.1|724.1|724.5|723.5|477
1724724900000|2024-08-27 02:15:00|725.3|724.3|725.5|724.5|725.5|724.5|725.3|724.3|0
1724725200000|2024-08-27 02:20:00|||||||||78
1724725500000|2024-08-27 02:25:00|725.6|724.6|725.5|724.5|725.6|724.6|725.4|724.4|2
1724725800000|2024-08-27 02:30:00|725.4|724.4|725.9|724.9|726.3|725.3|725.4|724.4|7
1724726100000|2024-08-27 02:35:00|726|725|725.8|724.8|726|725|725.6|724.6|0
1724726400000|2024-08-27 02:40:00|725.6|724.6|725.8|724.8|725.8|724.8|725.5|724.5|0
1724726700000|2024-08-27 02:45:00|725.9|724.9|725.8|724.8|726|725|725.6|724.6|18
1724727000000|2024-08-27 02:50:00|725.6|724.6|725.8|724.8|726|725|725.6|724.6|3
1724727300000|2024-08-27 02:55:00|725.9|724.9|725.5|724.5|725.9|724.9|725.4|724.4|0
1724727600000|2024-08-27 03:00:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|19
1724727900000|2024-08-27 03:05:00|725.5|724.5|724.9|723.9|725.5|724.5|724.9|723.9|8
1724728200000|2024-08-27 03:10:00|725|724|725.6|724.6|725.6|724.6|725|724|2
1724728500000|2024-08-27 03:15:00|725.5|724.5|725.4|724.4|725.5|724.5|725.3|724.3|0
1724728800000|2024-08-27 03:20:00|725.5|724.5|725.5|724.5|725.6|724.6|725.3|724.3|0
1724729100000|2024-08-27 03:25:00|725.6|724.6|725.5|724.5|725.6|724.6|725.4|724.4|0
1724729400000|2024-08-27 03:30:00|725.4|724.4|725.1|724.1|725.5|724.5|725.1|724.1|1
1724729700000|2024-08-27 03:35:00|725.3|724.3|725.4|724.4|725.5|724.5|725.3|724.3|21
1724730000000|2024-08-27 03:40:00|||||||||1
1724730300000|2024-08-27 03:45:00|725.5|724.5|725.4|724.4|725.5|724.5|725.4|724.4|1
1724730600000|2024-08-27 03:50:00|725.5|724.5|725.5|724.5|725.6|724.6|725.4|724.4|0
1724730900000|2024-08-27 03:55:00|725.4|724.4|725.5|724.5|725.6|724.6|725.4|724.4|0
1724731200000|2024-08-27 04:00:00|725.6|724.6|725|724|725.6|724.6|724.9|723.9|7
1724731500000|2024-08-27 04:05:00|725.1|724.1|725.1|724.1|725.4|724.4|725.1|724.1|0
1724731800000|2024-08-27 04:10:00|725.3|724.3|725.4|724.4|726.1|725.1|725.3|724.3|0
1724732100000|2024-08-27 04:15:00|725.8|724.8|725.6|724.6|725.9|724.9|725.6|724.6|4
1724732400000|2024-08-27 04:20:00|725.5|724.5|725.4|724.4|725.5|724.5|725.1|724.1|0
1724732700000|2024-08-27 04:25:00|725.5|724.5|725.4|724.4|725.5|724.5|725.4|724.4|0
1724733000000|2024-08-27 04:30:00|725.5|724.5|725.5|724.5|725.5|724.5|725.5|724.5|0
1724733300000|2024-08-27 04:35:00|725.4|724.4|725.1|724.1|725.5|724.5|725|724|0
1724733600000|2024-08-27 04:40:00|725.3|724.3|725.4|724.4|725.4|724.4|725.1|724.1|20
1724733900000|2024-08-27 04:45:00|725.3|724.3|725.5|724.5|725.5|724.5|725.3|724.3|0
1724734200000|2024-08-27 04:50:00|725.4|724.4|726.1|725.1|726.1|725.1|725.4|724.4|11
1724734500000|2024-08-27 04:55:00|726.3|725.3|726.1|725.1|726.3|725.3|726.1|725.1|0
1724734800000|2024-08-27 05:00:00|726.3|725.3|726.5|725.5|726.5|725.5|726.1|725.1|6
1724735100000|2024-08-27 05:05:00|726.6|725.6|726.6|725.6|726.6|725.6|726.4|725.4|0
1724735400000|2024-08-27 05:10:00|726.8|725.8|726.5|725.5|726.9|725.9|726.5|725.5|26
1724735700000|2024-08-27 05:15:00|726.6|725.6|726.6|725.6|726.8|725.8|726.4|725.4|39
1724736000000|2024-08-27 05:20:00|726.8|725.8|726.6|725.6|726.9|725.9|726.6|725.6|9
1724736300000|2024-08-27 05:25:00|726.5|725.5|726.3|725.3|726.6|725.6|726.3|725.3|17
1724736600000|2024-08-27 05:30:00|726.4|725.4|726.5|725.5|726.6|725.6|726.3|725.3|10
1724736900000|2024-08-27 05:35:00|726.4|725.4|725.9|724.9|726.4|725.4|725.8|724.8|8
1724737200000|2024-08-27 05:40:00|726|725|726.1|725.1|726.1|725.1|725.8|724.8|6
1724737500000|2024-08-27 05:45:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|12
1724737800000|2024-08-27 05:50:00|726|725|726.4|725.4|726.4|725.4|725.9|724.9|10
1724738100000|2024-08-27 05:55:00|726.3|725.3|726.3|725.3|726.4|725.4|726.1|725.1|2
1724738400000|2024-08-27 06:00:00|726.4|725.4|726.4|725.4|726.5|725.5|726|725|10
1724738700000|2024-08-27 06:05:00|726.5|725.5|726.9|725.9|726.9|725.9|726.4|725.4|68
1724739000000|2024-08-27 06:10:00|727.1|726.1|727.4|726.4|727.4|726.4|727.1|726.1|33
1724739300000|2024-08-27 06:15:00|727.5|726.5|728.1|727.1|728.1|727.1|727.4|726.4|44
1724739600000|2024-08-27 06:20:00|728.3|727.3|727.9|726.9|728.4|727.4|727.6|726.6|27
1724739900000|2024-08-27 06:25:00|728|727|727.4|726.4|728.1|727.1|727.4|726.4|55
1724740200000|2024-08-27 06:30:00|727.5|726.5|727.4|726.4|727.6|726.6|727.3|726.3|23
1724740500000|2024-08-27 06:35:00|727.3|726.3|726.9|725.9|727.3|726.3|726.9|725.9|35
1724740800000|2024-08-27 06:40:00|727|726|727|726|727.4|726.4|726.9|725.9|3
1724741100000|2024-08-27 06:45:00|726.9|725.9|727.1|726.1|727.1|726.1|726.9|725.9|92
1724741400000|2024-08-27 06:50:00|727.3|726.3|727.1|726.1|727.6|726.6|726.9|725.9|205
1724741700000|2024-08-27 06:55:00|727.3|726.3|728.1|727.1|728.1|727.1|727.1|726.1|72
1724742000000|2024-08-27 07:00:00|728|727|726.9|725.9|728.3|727.3|726.9|725.9|83
1724742300000|2024-08-27 07:05:00|727|726|726.6|725.6|727.1|726.1|726.6|725.6|61
1724742600000|2024-08-27 07:10:00|726.5|725.5|726.8|725.8|726.9|725.9|726.4|725.4|894
1724742900000|2024-08-27 07:15:00|726.9|725.9|726.9|725.9|727.4|726.4|726.5|725.5|547
1724743200000|2024-08-27 07:20:00|726.8|725.8|726.1|725.1|727.1|726.1|726.1|725.1|222
1724743500000|2024-08-27 07:25:00|726|725|725.9|724.9|726.4|725.4|725.9|724.9|112
1724743800000|2024-08-27 07:30:00|725.6|724.6|726.4|725.4|726.6|725.6|725.6|724.6|88
1724744100000|2024-08-27 07:35:00|726.3|725.3|725.6|724.6|726.3|725.3|725.4|724.4|83
1724744400000|2024-08-27 07:40:00|725.8|724.8|726.3|725.3|727.1|726.1|725.6|724.6|186
1724744700000|2024-08-27 07:45:00|726.5|725.5|725.6|724.6|726.6|725.6|725.3|724.3|94
1724745000000|2024-08-27 07:50:00|725.5|724.5|725|724|726.1|725.1|724.4|723.4|165
1724745300000|2024-08-27 07:55:00|725.1|724.1|724|723|725.4|724.4|723.9|722.9|136
1724745600000|2024-08-27 08:00:00|724.3|723.3|725.3|724.3|725.4|724.4|724.3|723.3|176
1724745900000|2024-08-27 08:05:00|725.1|724.1|724.1|723.1|725.3|724.3|723.9|722.9|260
1724746200000|2024-08-27 08:10:00|724|723|724|723|724.1|723.1|723.6|722.6|177
1724746500000|2024-08-27 08:15:00|724.1|723.1|723.9|722.9|724.4|723.4|723.3|722.3|372
1724746800000|2024-08-27 08:20:00|723.6|722.6|723.3|722.3|724|723|723.3|722.3|198
1724747100000|2024-08-27 08:25:00|723.4|722.4|722.6|721.6|723.9|722.9|722.6|721.6|647
1724747400000|2024-08-27 08:30:00|722.9|721.9|724.1|723.1|724.1|723.1|722.8|721.8|374
1724747700000|2024-08-27 08:35:00|723.9|722.9|723.3|722.3|723.9|722.9|722.9|721.9|243
1724748000000|2024-08-27 08:40:00|723.4|722.4|722.6|721.6|723.5|722.5|722.6|721.6|362
1724748300000|2024-08-27 08:45:00|722.8|721.8|722.6|721.6|723.3|722.3|722.4|721.4|90
1724748600000|2024-08-27 08:50:00|722.8|721.8|721.8|720.8|722.9|721.9|721.5|720.5|3537
1724748900000|2024-08-27 08:55:00|721.9|720.9|722.1|721.1|722.6|721.6|721.8|720.8|443
1724749200000|2024-08-27 09:00:00|721.9|720.9|721.8|720.8|722.6|721.6|721.1|720.1|744
1724749500000|2024-08-27 09:05:00|721.6|720.6|720.9|719.9|721.6|720.6|720.6|719.6|72
1724749800000|2024-08-27 09:10:00|720.8|719.8|720.4|719.4|721|720|720.4|719.4|348
1724750100000|2024-08-27 09:15:00|720.1|719.1|719.1|718.1|720.1|719.1|718.4|717.4|252
1724750400000|2024-08-27 09:20:00|719|718|719|718|719.6|718.6|718.9|717.9|88
1724750700000|2024-08-27 09:25:00|719.1|718.1|719.4|718.4|719.9|718.9|718.9|717.9|100
1724751000000|2024-08-27 09:30:00|719.3|718.3|719.1|718.1|719.4|718.4|718.9|717.9|44
1724751300000|2024-08-27 09:35:00|719.3|718.3|719.4|718.4|719.6|718.6|719.1|718.1|40
1724751600000|2024-08-27 09:40:00|719.3|718.3|718.9|717.9|719.4|718.4|718.6|717.6|359
1724751900000|2024-08-27 09:45:00|719|718|717.9|716.9|719.1|718.1|717.9|716.9|455
1724752200000|2024-08-27 09:50:00|718|717|718.4|717.4|718.4|717.4|718|717|592
1724752500000|2024-08-27 09:55:00|718.1|717.1|718.1|717.1|718.5|717.5|718|717|168
1724752800000|2024-08-27 10:00:00|718|717|718.9|717.9|718.9|717.9|717.9|716.9|113
1724753100000|2024-08-27 10:05:00|718.8|717.8|719.6|718.6|719.6|718.6|718.6|717.6|79
1724753400000|2024-08-27 10:10:00|719.5|718.5|719.4|718.4|720.1|719.1|719.1|718.1|79
1724753700000|2024-08-27 10:15:00|719.3|718.3|719.5|718.5|719.9|718.9|719.3|718.3|72
1724754000000|2024-08-27 10:20:00|719.4|718.4|719.6|718.6|720|719|719.4|718.4|88
1724754300000|2024-08-27 10:25:00|719.8|718.8|718.9|717.9|719.9|718.9|718.6|717.6|423
1724754600000|2024-08-27 10:30:00|718.8|717.8|718.6|717.6|719.1|718.1|718.5|717.5|36
1724754900000|2024-08-27 10:35:00|718.9|717.9|719.6|718.6|719.6|718.6|718.8|717.8|46
1724755200000|2024-08-27 10:40:00|719.8|718.8|719.3|718.3|720.1|719.1|719.1|718.1|149
1724755500000|2024-08-27 10:45:00|719.4|718.4|719.4|718.4|719.5|718.5|719|718|33
1724755800000|2024-08-27 10:50:00|719.5|718.5|720.3|719.3|720.3|719.3|719.5|718.5|17
1724756100000|2024-08-27 10:55:00|720.1|719.1|719.8|718.8|720.4|719.4|719.8|718.8|28
1724756400000|2024-08-27 11:00:00|719.6|718.6|719.6|718.6|719.9|718.9|719.1|718.1|33
1724756700000|2024-08-27 11:05:00|719.5|718.5|719.9|718.9|719.9|718.9|719.4|718.4|25
1724757000000|2024-08-27 11:10:00|719.8|718.8|719.9|718.9|719.9|718.9|719.6|718.6|48
1724757300000|2024-08-27 11:15:00|719.8|718.8|719.5|718.5|719.9|718.9|719.4|718.4|875
1724757600000|2024-08-27 11:20:00|719.4|718.4|719.4|718.4|719.5|718.5|719.1|718.1|26
1724757900000|2024-08-27 11:25:00|719.3|718.3|718.9|717.9|719.6|718.6|718.8|717.8|193
1724758200000|2024-08-27 11:30:00|719|718|719.1|718.1|719.4|718.4|718.5|717.5|27
1724758500000|2024-08-27 11:35:00|719|718|718.9|717.9|719.1|718.1|718.6|717.6|47
1724758800000|2024-08-27 11:40:00|719.1|718.1|719.1|718.1|719.4|718.4|719.1|718.1|87
1724759100000|2024-08-27 11:45:00|718.9|717.9|718.3|717.3|719.1|718.1|718.3|717.3|152
1724759400000|2024-08-27 11:50:00|718.4|717.4|717.6|716.6|718.6|717.6|717.4|716.4|51
1724759700000|2024-08-27 11:55:00|717.8|716.8|718.4|717.4|718.6|717.6|717.8|716.8|131
1724760000000|2024-08-27 12:00:00|718.5|717.5|718.6|717.6|719.1|718.1|718.5|717.5|59
1724760300000|2024-08-27 12:05:00|718.5|717.5|718.1|717.1|718.6|717.6|717.3|716.3|75
1724760600000|2024-08-27 12:10:00|718|717|718.1|717.1|718.1|717.1|717.8|716.8|326
1724760900000|2024-08-27 12:15:00|718|717|718.1|717.1|718.8|717.8|717.9|716.9|49
1724761200000|2024-08-27 12:20:00|718|717|718.6|717.6|718.6|717.6|717.8|716.8|255
1724761500000|2024-08-27 12:25:00|718.5|717.5|717.8|716.8|718.6|717.6|717.8|716.8|58
1724761800000|2024-08-27 12:30:00|717.9|716.9|716.5|715.5|717.9|716.9|716.4|715.4|107
1724762100000|2024-08-27 12:35:00|716.4|715.4|716.1|715.1|717|716|715.9|714.9|219
1724762400000|2024-08-27 12:40:00|716|715|715.1|714.1|716.4|715.4|715.1|714.1|177
1724762700000|2024-08-27 12:45:00|715.3|714.3|715.5|714.5|716.1|715.1|715.1|714.1|116
1724763000000|2024-08-27 12:50:00|715.4|714.4|715.6|714.6|715.6|714.6|714.9|713.9|72
1724763300000|2024-08-27 12:55:00|715.5|714.5|716.4|715.4|716.4|715.4|714.9|713.9|61
1724763600000|2024-08-27 13:00:00|716.5|715.5|715.4|714.4|717.1|716.1|715.1|714.1|203
1724763900000|2024-08-27 13:05:00|715.5|714.5|716.4|715.4|716.6|715.6|715.5|714.5|88
1724764200000|2024-08-27 13:10:00|716.3|715.3|717.1|716.1|717.4|716.4|716.1|715.1|145
1724764500000|2024-08-27 13:15:00|716.9|715.9|715.9|714.9|717.3|716.3|715.9|714.9|97
1724764800000|2024-08-27 13:20:00|715.8|714.8|715.4|714.4|716.1|715.1|715.3|714.3|231
1724765100000|2024-08-27 13:25:00|715.3|714.3|714.6|713.6|716.1|715.1|714.5|713.5|1042
1724765400000|2024-08-27 13:30:00|714.5|713.5|716.4|715.4|716.6|715.6|714.5|713.5|416
1724765700000|2024-08-27 13:35:00|716.3|715.3|715.6|714.6|716.3|715.3|715.5|714.5|471
1724766000000|2024-08-27 13:40:00|715.8|714.8|714.8|713.8|715.9|714.9|714.6|713.6|299
1724766300000|2024-08-27 13:45:00|714.9|713.9|716.1|715.1|716.3|715.3|714.6|713.6|335
1724766600000|2024-08-27 13:50:00|716.4|715.4|715.6|714.6|716.4|715.4|715.4|714.4|221
1724766900000|2024-08-27 13:55:00|715.8|714.8|715.4|714.4|716.6|715.6|715.3|714.3|191
1724767200000|2024-08-27 14:00:00|715.3|714.3|715|714|715.6|714.6|714.6|713.6|243
1724767500000|2024-08-27 14:05:00|714.9|713.9|714.1|713.1|715.1|714.1|713.6|712.6|381
1724767800000|2024-08-27 14:10:00|714.4|713.4|713.8|712.8|714.9|713.9|713.4|712.4|649
1724768100000|2024-08-27 14:15:00|713.9|712.9|714.4|713.4|714.6|713.6|713.3|712.3|1229
1724768400000|2024-08-27 14:20:00|714.3|713.3|712.4|711.4|714.8|713.8|712|711|500
1724768700000|2024-08-27 14:25:00|712.3|711.3|712.4|711.4|712.9|711.9|711|710|362
1724769000000|2024-08-27 14:30:00|712.3|711.3|711.1|710.1|712.4|711.4|711.1|710.1|2274
1724769300000|2024-08-27 14:35:00|711.4|710.4|709.8|708.8|711.6|710.6|709.5|708.5|443
1724769600000|2024-08-27 14:40:00|709.6|708.6|709.9|708.9|710.6|709.6|708.6|707.6|950
1724769900000|2024-08-27 14:45:00|709.8|708.8|711.3|710.3|712.1|711.1|709.6|708.6|1476
1724770200000|2024-08-27 14:50:00|711.4|710.4|710.6|709.6|711.5|710.5|709.9|708.9|587
1724770500000|2024-08-27 14:55:00|710.8|709.8|710.4|709.4|711.1|710.1|710.3|709.3|244
1724770800000|2024-08-27 15:00:00|710.3|709.3|710.6|709.6|711.5|710.5|709.4|708.4|522
1724771100000|2024-08-27 15:05:00|710.5|709.5|709.4|708.4|710.9|709.9|709.1|708.1|1222
1724771400000|2024-08-27 15:10:00|709.5|708.5|709|708|709.5|708.5|708.9|707.9|449
1724771700000|2024-08-27 15:15:00|709.1|708.1|707.9|706.9|709.4|708.4|706.6|705.6|1447
1724772000000|2024-08-27 15:20:00|708|707|707.6|706.6|708.9|707.9|707.6|706.6|307
1724772300000|2024-08-27 15:25:00|707.8|706.8|709|708|709.1|708.1|707.4|706.4|1622
1724772600000|2024-08-27 15:30:00|709.1|708.1|708.4|707.4|709.1|708.1|708.3|707.3|1721
1724772900000|2024-08-27 15:35:00|708.1|707.1|708.3|707.3|708.5|707.5|707.9|706.9|143
1724773200000|2024-08-27 15:40:00|708.4|707.4|707.6|706.6|708.8|707.8|707.6|706.6|130
1724773500000|2024-08-27 15:45:00|707.8|706.8|709.8|708.8|709.9|708.9|707.8|706.8|457
1724773800000|2024-08-27 15:50:00|709.9|708.9|709.1|708.1|709.9|708.9|708.9|707.9|79
1724774100000|2024-08-27 15:55:00|709.3|708.3|708.9|707.9|709.6|708.6|708.6|707.6|112
1724774400000|2024-08-27 16:00:00|708.8|707.8|708.1|707.1|708.9|707.9|707.9|706.9|260
1724774700000|2024-08-27 16:05:00|708|707|708.9|707.9|709.1|708.1|707.6|706.6|232
1724775000000|2024-08-27 16:10:00|709.1|708.1|707.9|706.9|709.4|708.4|707.9|706.9|53
1724775300000|2024-08-27 16:15:00|708|707|708.1|707.1|708.4|707.4|707.8|706.8|134
1724775600000|2024-08-27 16:20:00|708|707|707.4|706.4|708.1|707.1|707.1|706.1|104
1724775900000|2024-08-27 16:25:00|707.3|706.3|707.1|706.1|707.4|706.4|706.9|705.9|89
1724776200000|2024-08-27 16:30:00|707|706|707.8|706.8|707.8|706.8|707|706|147
1724776500000|2024-08-27 16:35:00|707.9|706.9|707.3|706.3|708.1|707.1|707.3|706.3|62
1724776800000|2024-08-27 16:40:00|707.4|706.4|706.6|705.6|707.6|706.6|706.6|705.6|27
1724777100000|2024-08-27 16:45:00|706.8|705.8|706.1|705.1|707.1|706.1|706.1|705.1|119
1724777400000|2024-08-27 16:50:00|706.4|705.4|706.3|705.3|706.4|705.4|705.9|704.9|45
1724777700000|2024-08-27 16:55:00|706.1|705.1|705.8|704.8|706.6|705.6|705.6|704.6|90
1724778000000|2024-08-27 17:00:00|705.9|704.9|706.4|705.4|706.5|705.5|705.3|704.3|343
1724778300000|2024-08-27 17:05:00|706.3|705.3|705.4|704.4|706.3|705.3|705.4|704.4|727
1724778600000|2024-08-27 17:10:00|705.6|704.6|705.4|704.4|706|705|705.4|704.4|72
1724778900000|2024-08-27 17:15:00|705.5|704.5|705.9|704.9|706.4|705.4|705.4|704.4|36
1724779200000|2024-08-27 17:20:00|705.8|704.8|704.9|703.9|705.8|704.8|704.6|703.6|81
1724779500000|2024-08-27 17:25:00|705|704|704.9|703.9|705.4|704.4|704.6|703.6|34
1724779800000|2024-08-27 17:30:00|705.1|704.1|705.9|704.9|705.9|704.9|704.9|703.9|215
1724780100000|2024-08-27 17:35:00|705.8|704.8|706.1|705.1|706.1|705.1|705.6|704.6|273
1724780400000|2024-08-27 17:40:00|706.4|705.4|706.8|705.8|706.9|705.9|706.1|705.1|368
1724780700000|2024-08-27 17:45:00|706.6|705.6|706.4|705.4|706.9|705.9|705.9|704.9|132
1724781000000|2024-08-27 17:50:00|706.3|705.3|706.1|705.1|706.4|705.4|705.9|704.9|68
1724781300000|2024-08-27 17:55:00|706|705|706|705|706.4|705.4|705.8|704.8|53
1724781600000|2024-08-27 18:00:00|705.9|704.9|706.9|705.9|706.9|705.9|705.8|704.8|35
1724781900000|2024-08-27 18:05:00|706.8|705.8|706.8|705.8|706.9|705.9|706.6|705.6|70
1724782200000|2024-08-27 18:10:00|706.6|705.6|706.8|705.8|706.9|705.9|706.4|705.4|121
1724782500000|2024-08-27 18:15:00|706.9|705.9|706.5|705.5|706.9|705.9|706.3|705.3|74
1724782800000|2024-08-27 18:20:00|706.6|705.6|705.5|704.5|706.8|705.8|705.4|704.4|222
1724783100000|2024-08-27 18:25:00|705.4|704.4|705.4|704.4|706|705|704.6|703.6|615
1724783400000|2024-08-27 18:30:00|705.5|704.5|706.1|705.1|706.1|705.1|705.5|704.5|539
1724783700000|2024-08-27 18:35:00|705.9|704.9|705.8|704.8|706.3|705.3|705.8|704.8|6728
1724784000000|2024-08-27 18:40:00|705.6|704.6|706.1|705.1|706.3|705.3|705.6|704.6|4
1724784300000|2024-08-27 18:45:00|706.3|705.3|706.4|705.4|706.5|705.5|706|705|1068
1724784600000|2024-08-27 18:50:00|706.3|705.3|705.8|704.8|706.4|705.4|705.6|704.6|463
1724784900000|2024-08-27 18:55:00|705.6|704.6|706|705|706.1|705.1|705.6|704.6|20
1724785200000|2024-08-27 19:00:00|706.1|705.1|705.9|704.9|706.3|705.3|705.9|704.9|2
1724785500000|2024-08-27 19:05:00|706|705|705.8|704.8|706.1|705.1|705.6|704.6|5
1724785800000|2024-08-27 19:10:00|705.9|704.9|705.6|704.6|705.9|704.9|705.4|704.4|207
1724786100000|2024-08-27 19:15:00|705.8|704.8|705.9|704.9|705.9|704.9|705.6|704.6|7
1724786400000|2024-08-27 19:20:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|12
1724786700000|2024-08-27 19:25:00|705.9|704.9|705.9|704.9|706.1|705.1|705.9|704.9|12
1724787000000|2024-08-27 19:30:00|706|705|705.8|704.8|706.1|705.1|705.6|704.6|12
1724787300000|2024-08-27 19:35:00|705.6|704.6|705.4|704.4|705.9|704.9|705.4|704.4|19
1724787600000|2024-08-27 19:40:00|705.5|704.5|705.9|704.9|705.9|704.9|705.5|704.5|14
1724787900000|2024-08-27 19:45:00|705.8|704.8|705.6|704.6|705.9|704.9|705.5|704.5|13
1724788200000|2024-08-27 19:50:00|705.5|704.5|705.9|704.9|706.1|705.1|705.5|704.5|60
1724788500000|2024-08-27 19:55:00|705.8|704.8|706|705|706|705|705.8|704.8|29
1724788800000|2024-08-27 20:00:00|705.9|704.9|705.9|704.9|705.9|704.9|705.6|704.6|6
1724789100000|2024-08-27 20:05:00|705.6|704.6|705.8|704.8|705.9|704.9|705.6|704.6|5
1724789400000|2024-08-27 20:10:00|705.6|704.6|705.6|704.6|705.9|704.9|705.6|704.6|2
1724789700000|2024-08-27 20:15:00|705.8|704.8|705.6|704.6|705.8|704.8|705.5|704.5|3
1724790000000|2024-08-27 20:20:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|0
1724790300000|2024-08-27 20:25:00|705.9|704.9|705.9|704.9|705.9|704.9|705.9|704.9|35
1724790600000|2024-08-27 20:30:00|706.1|705.1|706.9|705.9|706.9|705.9|705.9|704.9|35
1724790900000|2024-08-27 20:35:00|706.8|705.8|706.9|705.9|706.9|705.9|706.6|705.6|7
1724791200000|2024-08-27 20:40:00|706.8|705.8|706.9|705.9|706.9|705.9|706.8|705.8|0
1724791500000|2024-08-27 20:45:00|706.8|705.8|706.8|705.8|706.8|705.8|706.6|705.6|0
1724791800000|2024-08-27 20:50:00|706.6|705.6|706.4|705.4|706.9|705.9|706.4|705.4|2
1724792100000|2024-08-27 20:55:00|706.5|705.5|706.4|705.4|706.5|705.5|706.3|705.3|9
1724792400000|2024-08-27 21:00:00|706.3|705.3|706.6|705.6|706.8|705.8|706.3|705.3|1
1724792700000|2024-08-27 21:05:00|707|706|707.8|706.8|707.9|706.9|706.8|705.8|6
1724793000000|2024-08-27 21:10:00|707.9|706.9|708.5|705.5|708.5|707.3|707.3|705.5|53
1724793300000|2024-08-27 21:15:00|708.4|705.4|708.4|705.4|708.5|706.3|707.1|705.4|0
1724793600000|2024-08-27 21:20:00|708.5|705.5|708.5|705.5|708.5|705.5|708.4|705.4|0
1724793900000|2024-08-27 21:25:00|708.6|705.6|708.5|705.5|708.6|705.6|708.5|705.5|2
1724794200000|2024-08-27 21:30:00|708.4|705.4|708.4|705.4|708.5|705.5|708.4|705.4|1
1724794500000|2024-08-27 21:35:00|707.5|706.5|708.4|705.4|708.4|706.5|707.5|705.4|0
1724795700000|2024-08-27 21:55:00|707.5|706.5|707.5|706.5|707.5|706.5|707.5|706.5|0
1724803200000|2024-08-28 00:00:00|708|707|708|707|708.3|707.3|707.6|706.6|3
1724803500000|2024-08-28 00:05:00|707.9|706.9|707.3|706.3|707.9|706.9|707.1|706.1|8
1724803800000|2024-08-28 00:10:00|707.1|706.1|707.4|706.4|707.9|706.9|707.1|706.1|11
1724804100000|2024-08-28 00:15:00|707.5|706.5|707.3|706.3|707.6|706.6|707.3|706.3|0
1724804400000|2024-08-28 00:20:00|707.1|706.1|707.4|706.4|707.6|706.6|707.1|706.1|0
1724804700000|2024-08-28 00:25:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|0
1724805000000|2024-08-28 00:30:00|707.5|706.5|707.3|706.3|707.6|706.6|707.3|706.3|0
1724805300000|2024-08-28 00:35:00|707.1|706.1|707|706|707.1|706.1|707|706|1
1724805600000|2024-08-28 00:40:00|707.1|706.1|707.1|706.1|707.1|706.1|707.1|706.1|1
1724805900000|2024-08-28 00:45:00|707|706|707.1|706.1|707.1|706.1|706.9|705.9|1
1724806200000|2024-08-28 00:50:00|707.4|706.4|707.1|706.1|707.4|706.4|707.1|706.1|0
1724806500000|2024-08-28 00:55:00|707.3|706.3|706.9|705.9|707.3|706.3|706.9|705.9|0
1724806800000|2024-08-28 01:00:00|706.8|705.8|707.1|706.1|707.4|706.4|706.6|705.6|7
1724807100000|2024-08-28 01:05:00|707.3|706.3|707|706|707.4|706.4|706.6|705.6|5
1724807400000|2024-08-28 01:10:00|707.1|706.1|706.9|705.9|707.1|706.1|706.9|705.9|0
1724807700000|2024-08-28 01:15:00|706.8|705.8|707.1|706.1|707.3|706.3|706.8|705.8|0
1724808000000|2024-08-28 01:20:00|707.3|706.3|707.1|706.1|707.4|706.4|707|706|0
1724808300000|2024-08-28 01:25:00|707|706|706.9|705.9|707.3|706.3|706.9|705.9|0
1724808600000|2024-08-28 01:30:00|707|706|707.3|706.3|707.6|706.6|706.9|705.9|3
1724808900000|2024-08-28 01:35:00|707.1|706.1|706.6|705.6|707.3|706.3|706.5|705.5|22
1724809200000|2024-08-28 01:40:00|706.8|705.8|707.1|706.1|707.3|706.3|706.6|705.6|0
1724809500000|2024-08-28 01:45:00|707.3|706.3|706.6|705.6|707.4|706.4|706.6|705.6|0
1724809800000|2024-08-28 01:50:00|706.5|705.5|706.1|705.1|706.5|705.5|706.1|705.1|8
1724810100000|2024-08-28 01:55:00|706|705|705.6|704.6|706.1|705.1|705.4|704.4|0
1724810400000|2024-08-28 02:00:00|705.5|704.5|705.6|704.6|705.9|704.9|705.4|704.4|12
1724810700000|2024-08-28 02:05:00|705.4|704.4|705.1|704.1|705.6|704.6|705.1|704.1|1
1724811000000|2024-08-28 02:10:00|705.3|704.3|705.4|704.4|705.6|704.6|705.3|704.3|3
1724811300000|2024-08-28 02:15:00|705.1|704.1|705.1|704.1|705.4|704.4|705.1|704.1|1
1724811600000|2024-08-28 02:20:00|704.9|703.9|704.9|703.9|704.9|703.9|704.8|703.8|2
1724811900000|2024-08-28 02:25:00|704.8|703.8|704.9|703.9|705.1|704.1|704.8|703.8|73
1724812200000|2024-08-28 02:30:00|704.8|703.8|703.6|702.6|704.8|703.8|703.5|702.5|87
1724812500000|2024-08-28 02:35:00|703.8|702.8|703.9|702.9|704.1|703.1|703.8|702.8|5
1724812800000|2024-08-28 02:40:00|704|703|704.4|703.4|704.5|703.5|704|703|2
1724813100000|2024-08-28 02:45:00|704.5|703.5|704.4|703.4|704.8|703.8|704.4|703.4|4
1724813400000|2024-08-28 02:50:00|704.5|703.5|704.4|703.4|704.8|703.8|704.4|703.4|4
1724813700000|2024-08-28 02:55:00|704.6|703.6|704.4|703.4|704.6|703.6|704.4|703.4|6
1724814000000|2024-08-28 03:00:00|704.3|703.3|704.1|703.1|704.5|703.5|704.1|703.1|8
1724814300000|2024-08-28 03:05:00|704|703|703.9|702.9|704.1|703.1|703.8|702.8|9
1724814600000|2024-08-28 03:10:00|703.8|702.8|703.4|702.4|703.9|702.9|703.4|702.4|1
1724814900000|2024-08-28 03:15:00|703.5|702.5|704.1|703.1|704.4|703.4|703.5|702.5|7
1724815200000|2024-08-28 03:20:00|704|703|703.8|702.8|704|703|703.8|702.8|1
1724815500000|2024-08-28 03:25:00|703.9|702.9|704.4|703.4|704.4|703.4|703.9|702.9|1
1724815800000|2024-08-28 03:30:00|704.3|703.3|704.4|703.4|704.4|703.4|704.1|703.1|2
1724816100000|2024-08-28 03:35:00|704.3|703.3|704.4|703.4|704.4|703.4|704.3|703.3|0
1724816400000|2024-08-28 03:40:00|704.3|703.3|703.6|702.6|704.4|703.4|703.6|702.6|1
1724816700000|2024-08-28 03:45:00|703.8|702.8|704|703|704.1|703.1|703.8|702.8|3
1724817000000|2024-08-28 03:50:00|704.1|703.1|703.9|702.9|704.3|703.3|703.9|702.9|1
1724817300000|2024-08-28 03:55:00|704|703|703.9|702.9|704|703|703.8|702.8|0
1724817600000|2024-08-28 04:00:00|703.8|702.8|704|703|704.1|703.1|703.8|702.8|4
1724817900000|2024-08-28 04:05:00|704.1|703.1|703.6|702.6|704.1|703.1|703.5|702.5|2
1724818200000|2024-08-28 04:10:00|703.5|702.5|704|703|704.1|703.1|703.5|702.5|4
1724818500000|2024-08-28 04:15:00|703.9|702.9|704|703|704.1|703.1|703.8|702.8|4
1724818800000|2024-08-28 04:20:00|703.9|702.9|704.1|703.1|704.1|703.1|703.9|702.9|2
1724819100000|2024-08-28 04:25:00|703.9|702.9|703.9|702.9|703.9|702.9|703.9|702.9|5
1724819400000|2024-08-28 04:30:00|703.8|702.8|703.4|702.4|703.8|702.8|703.4|702.4|2
1724819700000|2024-08-28 04:35:00|703.3|702.3|703.3|702.3|703.4|702.4|703.3|702.3|6
1724820000000|2024-08-28 04:40:00|703.1|702.1|703.4|702.4|703.6|702.6|703.1|702.1|15
1724820300000|2024-08-28 04:45:00|703.5|702.5|703.3|702.3|703.5|702.5|703.1|702.1|1
1724820600000|2024-08-28 04:50:00|703.4|702.4|703.4|702.4|703.5|702.5|703.3|702.3|0
1724820900000|2024-08-28 04:55:00|703.5|702.5|703.3|702.3|703.5|702.5|703.1|702.1|1
1724821200000|2024-08-28 05:00:00|703.4|702.4|703.4|702.4|703.6|702.6|703.3|702.3|0
1724821500000|2024-08-28 05:05:00|703.5|702.5|703.3|702.3|703.5|702.5|703.3|702.3|0
1724821800000|2024-08-28 05:10:00|703.1|702.1|703.4|702.4|703.5|702.5|703|702|5
1724822100000|2024-08-28 05:15:00|703.3|702.3|703.1|702.1|703.5|702.5|703.1|702.1|3
1724822400000|2024-08-28 05:20:00|703.3|702.3|702.9|701.9|703.3|702.3|702.8|701.8|3
1724822700000|2024-08-28 05:25:00|703|702|703.1|702.1|703.4|702.4|703|702|19
1724823000000|2024-08-28 05:30:00|703.3|702.3|702.9|701.9|703.4|702.4|702.6|701.6|22
1724823300000|2024-08-28 05:35:00|703|702|703.4|702.4|703.4|702.4|702.9|701.9|11
1724823600000|2024-08-28 05:40:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|12
1724823900000|2024-08-28 05:45:00|703.3|702.3|703.6|702.6|703.6|702.6|703.1|702.1|0
1724824200000|2024-08-28 05:50:00|703.5|702.5|703.6|702.6|703.9|702.9|703.4|702.4|2
1724824500000|2024-08-28 05:55:00|703.5|702.5|703.5|702.5|703.6|702.6|703.4|702.4|8
1724824800000|2024-08-28 06:00:00|703.6|702.6|703.6|702.6|703.6|702.6|703.3|702.3|30
1724825100000|2024-08-28 06:05:00|703.8|702.8|704|703|704.1|703.1|703.6|702.6|31
1724825400000|2024-08-28 06:10:00|703.9|702.9|703.8|702.8|704|703|703.5|702.5|80
1724825700000|2024-08-28 06:15:00|703.9|702.9|703.6|702.6|704.1|703.1|703.6|702.6|528
1724826000000|2024-08-28 06:20:00|703.9|702.9|703.8|702.8|704.1|703.1|703.5|702.5|4
1724826300000|2024-08-28 06:25:00|703.6|702.6|704.6|703.6|704.6|703.6|703.6|702.6|226
1724826600000|2024-08-28 06:30:00|704.5|703.5|704.8|703.8|704.9|703.9|704.4|703.4|53
1724826900000|2024-08-28 06:35:00|704.6|703.6|704.5|703.5|704.9|703.9|704.1|703.1|8
1724827200000|2024-08-28 06:40:00|704.6|703.6|704.4|703.4|704.9|703.9|704|703|15
1724827500000|2024-08-28 06:45:00|704.3|703.3|704.4|703.4|704.4|703.4|704|703|12
1724827800000|2024-08-28 06:50:00|704.3|703.3|704.4|703.4|704.6|703.6|704|703|28
1724828100000|2024-08-28 06:55:00|704.5|703.5|704.3|703.3|704.8|703.8|704.1|703.1|78
1724828400000|2024-08-28 07:00:00|704.1|703.1|703.5|702.5|704.4|703.4|703.4|702.4|48
1724828700000|2024-08-28 07:05:00|703.6|702.6|703.4|702.4|703.6|702.6|703|702|140
1724829000000|2024-08-28 07:10:00|703.6|702.6|703.4|702.4|704.1|703.1|703.4|702.4|117
1724829300000|2024-08-28 07:15:00|703.5|702.5|703.9|702.9|703.9|702.9|703.5|702.5|346
1724829600000|2024-08-28 07:20:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|101
1724829900000|2024-08-28 07:25:00|703.4|702.4|702.6|701.6|703.4|702.4|702.6|701.6|169
1724830200000|2024-08-28 07:30:00|702.8|701.8|701.4|700.4|702.9|701.9|701.4|700.4|463
1724830500000|2024-08-28 07:35:00|701.5|700.5|702.4|701.4|702.4|701.4|700.6|699.6|340
1724830800000|2024-08-28 07:40:00|702.6|701.6|701.6|700.6|703.1|702.1|701.4|700.4|174
1724831100000|2024-08-28 07:45:00|701.5|700.5|701.4|700.4|701.6|700.6|700.9|699.9|104
1724831400000|2024-08-28 07:50:00|701.3|700.3|700.4|699.4|701.4|700.4|700.4|699.4|539
1724831700000|2024-08-28 07:55:00|700.6|699.6|700.6|699.6|701|700|700.3|699.3|566
1724832000000|2024-08-28 08:00:00|700.4|699.4|697.8|696.8|700.9|699.9|697.8|696.8|2473
1724832300000|2024-08-28 08:05:00|697.9|696.9|697.4|696.4|698.1|697.1|697.4|696.4|792
1724832600000|2024-08-28 08:10:00|697.5|696.5|697.6|696.6|698|697|697.4|696.4|221
1724832900000|2024-08-28 08:15:00|697.5|696.5|697.4|696.4|697.9|696.9|697.3|696.3|241
1724833200000|2024-08-28 08:20:00|697.1|696.1|695.4|694.4|697.4|696.4|695.4|694.4|327
1724833500000|2024-08-28 08:25:00|695.1|694.1|693.4|692.4|695.4|694.4|693.4|692.4|740
1724833800000|2024-08-28 08:30:00|693.3|692.3|694.9|693.9|694.9|693.9|692.9|691.9|682
1724834100000|2024-08-28 08:35:00|695.1|694.1|696.9|695.9|696.9|695.9|694.6|693.6|863
1724834400000|2024-08-28 08:40:00|697.1|696.1|697.1|696.1|697.9|696.9|697|696|269
1724834700000|2024-08-28 08:45:00|697|696|696.6|695.6|697|696|695.9|694.9|202
1724835000000|2024-08-28 08:50:00|696.5|695.5|696.4|695.4|696.9|695.9|696.4|695.4|285
1724835300000|2024-08-28 08:55:00|696.5|695.5|698.6|697.6|698.6|697.6|696.4|695.4|3110
1724835600000|2024-08-28 09:00:00|698.4|697.4|698|697|699.4|698.4|697.9|696.9|252
1724835900000|2024-08-28 09:05:00|697.9|696.9|697.4|696.4|698.4|697.4|697.1|696.1|197
1724836200000|2024-08-28 09:10:00|697.1|696.1|696.9|695.9|697.4|696.4|696.9|695.9|299
1724836500000|2024-08-28 09:15:00|697|696|696.9|695.9|697.5|696.5|696.4|695.4|256
1724836800000|2024-08-28 09:20:00|696.6|695.6|696.9|695.9|696.9|695.9|696.1|695.1|143
1724837100000|2024-08-28 09:25:00|696.8|695.8|696.9|695.9|696.9|695.9|696.4|695.4|46
1724837400000|2024-08-28 09:30:00|696.8|695.8|697.9|696.9|698.1|697.1|696.8|695.8|58
1724837700000|2024-08-28 09:35:00|698|697|697.6|696.6|698.4|697.4|697.6|696.6|95
1724838000000|2024-08-28 09:40:00|697.5|696.5|697.8|696.8|697.9|696.9|697.3|696.3|85
1724838300000|2024-08-28 09:45:00|697.6|696.6|697.8|696.8|698.1|697.1|697.4|696.4|214
1724838600000|2024-08-28 09:50:00|697.6|696.6|697.9|696.9|698.1|697.1|697.5|696.5|286
1724838900000|2024-08-28 09:55:00|697.8|696.8|697.3|696.3|697.9|696.9|697.1|696.1|75
1724839200000|2024-08-28 10:00:00|697.4|696.4|697.6|696.6|697.8|696.8|696.4|695.4|171
1724839500000|2024-08-28 10:05:00|697.8|696.8|696.9|695.9|697.8|696.8|696.8|695.8|578
1724839800000|2024-08-28 10:10:00|697|696|696.5|695.5|697.1|696.1|696.3|695.3|32
1724840100000|2024-08-28 10:15:00|696.4|695.4|696.1|695.1|696.6|695.6|695.9|694.9|234
1724840400000|2024-08-28 10:20:00|696.4|695.4|696|695|696.4|695.4|695.9|694.9|32
1724840700000|2024-08-28 10:25:00|695.9|694.9|693.9|692.9|696|695|693.4|692.4|2958
1724841000000|2024-08-28 10:30:00|693.8|692.8|694.1|693.1|694.6|693.6|693.5|692.5|196
1724841300000|2024-08-28 10:35:00|694|693|693.4|692.4|694|693|693.3|692.3|98
1724841600000|2024-08-28 10:40:00|693.5|692.5|691|690|693.6|692.6|690.8|689.8|3405
1724841900000|2024-08-28 10:45:00|690.9|689.9|691.6|690.6|692.1|691.1|690.8|689.8|849
1724842200000|2024-08-28 10:50:00|691.9|690.9|692.4|691.4|692.6|691.6|691.6|690.6|140
1724842500000|2024-08-28 10:55:00|692.3|691.3|691.9|690.9|692.6|691.6|691.6|690.6|297
1724842800000|2024-08-28 11:00:00|691.6|690.6|690.6|689.6|691.8|690.8|690.6|689.6|351
1724843100000|2024-08-28 11:05:00|690.4|689.4|691.9|690.9|691.9|690.9|690.4|689.4|623
1724843400000|2024-08-28 11:10:00|691.6|690.6|691.9|690.9|692.4|691.4|691.6|690.6|425
1724843700000|2024-08-28 11:15:00|691.8|690.8|692.6|691.6|692.8|691.8|691.8|690.8|149
1724844000000|2024-08-28 11:20:00|692.4|691.4|692.4|691.4|692.8|691.8|691.8|690.8|1219
1724844300000|2024-08-28 11:25:00|692.5|691.5|693.1|692.1|693.1|692.1|692.4|691.4|120
1724844600000|2024-08-28 11:30:00|692.9|691.9|693.3|692.3|693.4|692.4|692.6|691.6|344
1724844900000|2024-08-28 11:35:00|693.1|692.1|692.6|691.6|693.3|692.3|692.6|691.6|62
1724845200000|2024-08-28 11:40:00|692.9|691.9|693.4|692.4|693.4|692.4|692.9|691.9|124
1724845500000|2024-08-28 11:45:00|693|692|693.1|692.1|693.3|692.3|692.6|691.6|64
1724845800000|2024-08-28 11:50:00|693|692|693.9|692.9|694|693|692.9|691.9|258
1724846100000|2024-08-28 11:55:00|693.6|692.6|694.1|693.1|694.4|693.4|693.6|692.6|248
1724846400000|2024-08-28 12:00:00|694|693|694.3|693.3|694.4|693.4|693.1|692.1|355
1724846700000|2024-08-28 12:05:00|694.1|693.1|693.9|692.9|694.9|693.9|693.9|692.9|495
1724847000000|2024-08-28 12:10:00|693.8|692.8|692.6|691.6|693.9|692.9|692.4|691.4|901
1724847300000|2024-08-28 12:15:00|692.8|691.8|693.4|692.4|693.6|692.6|691.6|690.6|2134
1724847600000|2024-08-28 12:20:00|693.3|692.3|693.6|692.6|693.6|692.6|692.9|691.9|84
1724847900000|2024-08-28 12:25:00|693.5|692.5|693.4|692.4|693.9|692.9|693|692|245
1724848200000|2024-08-28 12:30:00|693.3|692.3|693.1|692.1|693.9|692.9|693|692|50
1724848500000|2024-08-28 12:35:00|693.4|692.4|693.9|692.9|694.1|693.1|693.4|692.4|164
1724848800000|2024-08-28 12:40:00|693.8|692.8|693.6|692.6|694.1|693.1|693.4|692.4|212
1724849100000|2024-08-28 12:45:00|693.5|692.5|694.9|693.9|695.1|694.1|693.4|692.4|1097
1724849400000|2024-08-28 12:50:00|695|694|697.1|696.1|697.3|696.3|694.9|693.9|552
1724849700000|2024-08-28 12:55:00|697|696|696.4|695.4|697.4|696.4|696|695|131
1724850000000|2024-08-28 13:00:00|696.3|695.3|695.9|694.9|696.8|695.8|695.3|694.3|129
1724850300000|2024-08-28 13:05:00|695.8|694.8|697.6|696.6|697.6|696.6|695.6|694.6|99
1724850600000|2024-08-28 13:10:00|697.9|696.9|696|695|697.9|696.9|695.6|694.6|102
1724850900000|2024-08-28 13:15:00|696.1|695.1|695.6|694.6|696.6|695.6|695.1|694.1|107
1724851200000|2024-08-28 13:20:00|695.5|694.5|694.1|693.1|695.6|694.6|693.6|692.6|233
1724851500000|2024-08-28 13:25:00|694.3|693.3|694.6|693.6|694.6|693.6|694|693|1895
1724851800000|2024-08-28 13:30:00|694.5|693.5|693.3|692.3|694.6|693.6|692.8|691.8|180
1724852100000|2024-08-28 13:35:00|693.1|692.1|695.6|694.6|695.8|694.8|692.6|691.6|410
1724852400000|2024-08-28 13:40:00|695.5|694.5|695.1|694.1|695.6|694.6|694.1|693.1|123
1724852700000|2024-08-28 13:45:00|694.9|693.9|695.1|694.1|695.1|694.1|693.8|692.8|762
1724853000000|2024-08-28 13:50:00|695.3|694.3|694.1|693.1|695.5|694.5|693.6|692.6|106
1724853300000|2024-08-28 13:55:00|694|693|694.1|693.1|694.9|693.9|693.9|692.9|892
1724853600000|2024-08-28 14:00:00|694|693|695.4|694.4|695.6|694.6|693.6|692.6|139
1724853900000|2024-08-28 14:05:00|695.5|694.5|695.1|694.1|696.1|695.1|694.5|693.5|188
1724854200000|2024-08-28 14:10:00|695.3|694.3|693.4|692.4|695.4|694.4|693.1|692.1|267
1724854500000|2024-08-28 14:15:00|693.3|692.3|692.4|691.4|693.4|692.4|691.6|690.6|352
1724854800000|2024-08-28 14:20:00|692.1|691.1|691.9|690.9|692.1|691.1|691.6|690.6|255
1724855100000|2024-08-28 14:25:00|692|691|692.4|691.4|692.4|691.4|691.4|690.4|420
1724855400000|2024-08-28 14:30:00|691.4|690.4|693.8|692.8|694.4|693.4|690.8|689.8|644
1724855700000|2024-08-28 14:35:00|693.6|692.6|695.3|694.3|696.5|695.5|693.6|692.6|408
1724856000000|2024-08-28 14:40:00|695.4|694.4|694.6|693.6|695.4|694.4|693.6|692.6|393
1724856300000|2024-08-28 14:45:00|694.8|693.8|693.4|692.4|695.6|694.6|693.4|692.4|2180
1724856600000|2024-08-28 14:50:00|693.3|692.3|695.4|694.4|695.8|694.8|692.4|691.4|432
1724856900000|2024-08-28 14:55:00|695.3|694.3|695.9|694.9|696.1|695.1|694.8|693.8|370
1724857200000|2024-08-28 15:00:00|695.8|694.8|696.9|695.9|696.9|695.9|695|694|365
1724857500000|2024-08-28 15:05:00|697.1|696.1|698|697|698.6|697.6|696.9|695.9|742
1724857800000|2024-08-28 15:10:00|697.9|696.9|696.3|695.3|698.1|697.1|696|695|619
1724858100000|2024-08-28 15:15:00|696.1|695.1|694|693|696.3|695.3|693.8|692.8|445
1724858400000|2024-08-28 15:20:00|694.1|693.1|692.3|691.3|694.6|693.6|692.1|691.1|639
1724858700000|2024-08-28 15:25:00|692.4|691.4|693.1|692.1|693.4|692.4|691.8|690.8|1183
1724859000000|2024-08-28 15:30:00|693|692|692.6|691.6|693.8|692.8|691.6|690.6|1836
1724859300000|2024-08-28 15:35:00|692.5|691.5|693.6|692.6|693.8|692.8|691.5|690.5|215
1724859600000|2024-08-28 15:40:00|693.5|692.5|694.6|693.6|694.9|693.9|692.8|691.8|810
1724859900000|2024-08-28 15:45:00|694.5|693.5|692.9|691.9|694.6|693.6|692.3|691.3|195
1724860200000|2024-08-28 15:50:00|692.8|691.8|692.6|691.6|692.9|691.9|692|691|120
1724860500000|2024-08-28 15:55:00|692.5|691.5|691.9|690.9|692.9|691.9|691.6|690.6|153
1724860800000|2024-08-28 16:00:00|692|691|691|690|692.1|691.1|690.8|689.8|287
1724861100000|2024-08-28 16:05:00|691.1|690.1|691.4|690.4|691.6|690.6|690.8|689.8|183
1724861400000|2024-08-28 16:10:00|691.5|690.5|691.9|690.9|692.1|691.1|691|690|320
1724861700000|2024-08-28 16:15:00|692|691|692|691|692.4|691.4|691.4|690.4|122
1724862000000|2024-08-28 16:20:00|691.9|690.9|691.1|690.1|692|691|691.1|690.1|62
1724862300000|2024-08-28 16:25:00|690.9|689.9|691.1|690.1|691.6|690.6|690.9|689.9|1161
1724862600000|2024-08-28 16:30:00|690.9|689.9|691.4|690.4|691.9|690.9|690.8|689.8|155
1724862900000|2024-08-28 16:35:00|691.5|690.5|691.1|690.1|691.6|690.6|690.9|689.9|107
1724863200000|2024-08-28 16:40:00|691.3|690.3|691.4|690.4|691.5|690.5|690.9|689.9|276
1724863500000|2024-08-28 16:45:00|691.3|690.3|692.4|691.4|692.4|691.4|691.1|690.1|908
1724863800000|2024-08-28 16:50:00|692.3|691.3|692.6|691.6|692.9|691.9|691.9|690.9|599
1724864100000|2024-08-28 16:55:00|692.5|691.5|692.4|691.4|692.6|691.6|691.6|690.6|306
1724864400000|2024-08-28 17:00:00|692.3|691.3|692.1|691.1|692.4|691.4|691.4|690.4|207
1724864700000|2024-08-28 17:05:00|692.3|691.3|693.6|692.6|693.9|692.9|691.9|690.9|391
1724865000000|2024-08-28 17:10:00|693.8|692.8|692.9|691.9|693.8|692.8|692.9|691.9|298
1724865300000|2024-08-28 17:15:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|197
1724865600000|2024-08-28 17:20:00|693|692|692.6|691.6|693.1|692.1|692.5|691.5|28
1724865900000|2024-08-28 17:25:00|692.9|691.9|692.4|691.4|692.9|691.9|691.9|690.9|56
1724866200000|2024-08-28 17:30:00|692.5|691.5|692.1|691.1|692.8|691.8|691.9|690.9|42
1724866500000|2024-08-28 17:35:00|692.3|691.3|692.1|691.1|692.5|691.5|692|691|53
1724866800000|2024-08-28 17:40:00|692|691|691.8|690.8|692.1|691.1|691.8|690.8|138
1724867100000|2024-08-28 17:45:00|691.6|690.6|690.6|689.6|691.6|690.6|690.6|689.6|289
1724867400000|2024-08-28 17:50:00|690.4|689.4|690.1|689.1|690.4|689.4|689|688|183
1724867700000|2024-08-28 17:55:00|690.4|689.4|689.9|688.9|691|690|689.9|688.9|90
1724868000000|2024-08-28 18:00:00|690|689|690.1|689.1|690.4|689.4|689.9|688.9|421
1724868300000|2024-08-28 18:05:00|690.3|689.3|689.4|688.4|690.4|689.4|689.1|688.1|87
1724868600000|2024-08-28 18:10:00|689.5|688.5|689.9|688.9|690.1|689.1|689.1|688.1|102
1724868900000|2024-08-28 18:15:00|690|689|688.9|687.9|690.1|689.1|688.9|687.9|98
1724869200000|2024-08-28 18:20:00|689|688|688.1|687.1|689|688|688.1|687.1|428
1724869500000|2024-08-28 18:25:00|688|687|688.1|687.1|688.6|687.6|687.9|686.9|395
1724869800000|2024-08-28 18:30:00|688.3|687.3|688.3|687.3|688.9|687.9|688.1|687.1|147
1724870100000|2024-08-28 18:35:00|688.1|687.1|688.4|687.4|688.4|687.4|687.9|686.9|25
1724870400000|2024-08-28 18:40:00|688.3|687.3|688.5|687.5|688.6|687.6|688.1|687.1|21
1724870700000|2024-08-28 18:45:00|688.4|687.4|688.6|687.6|688.9|687.9|688.4|687.4|25
1724871000000|2024-08-28 18:50:00|688.8|687.8|688.9|687.9|688.9|687.9|688.6|687.6|35
1724871300000|2024-08-28 18:55:00|689|688|688.8|687.8|689|688|688.6|687.6|29
1724871600000|2024-08-28 19:00:00|688.9|687.9|689|688|689|688|688.6|687.6|17
1724871900000|2024-08-28 19:05:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|6
1724872200000|2024-08-28 19:10:00|689|688|689|688|689.1|688.1|688.9|687.9|0
1724872500000|2024-08-28 19:15:00|688.9|687.9|689.3|688.3|689.3|688.3|688.9|687.9|0
1724872800000|2024-08-28 19:20:00|689.4|688.4|689.4|688.4|689.5|688.5|689.3|688.3|0
1724873100000|2024-08-28 19:25:00|689.5|688.5|689.4|688.4|689.5|688.5|689.1|688.1|14
1724873400000|2024-08-28 19:30:00|689.5|688.5|689.4|688.4|689.6|688.6|689.3|688.3|43
1724873700000|2024-08-28 19:35:00|689.5|688.5|689.6|688.6|689.6|688.6|689.3|688.3|5
1724874000000|2024-08-28 19:40:00|689.5|688.5|689.6|688.6|689.6|688.6|689.1|688.1|14
1724874300000|2024-08-28 19:45:00|689.5|688.5|689.4|688.4|689.6|688.6|689.1|688.1|11
1724874600000|2024-08-28 19:50:00|689.3|688.3|689.4|688.4|689.5|688.5|689.3|688.3|2
1724874900000|2024-08-28 19:55:00|689.3|688.3|689.3|688.3|689.4|688.4|689.1|688.1|41
1724875200000|2024-08-28 20:00:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|12
1724875500000|2024-08-28 20:05:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|9
1724875800000|2024-08-28 20:10:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|3
1724876100000|2024-08-28 20:15:00|689.4|688.4|689.3|688.3|689.6|688.6|689.1|688.1|3
1724876400000|2024-08-28 20:20:00|689.1|688.1|689.1|688.1|689.4|688.4|689.1|688.1|2
1724876700000|2024-08-28 20:25:00|689|688|688.6|687.6|689|688|688.4|687.4|9
1724877000000|2024-08-28 20:30:00|688.5|687.5|688.4|687.4|688.5|687.5|688.4|687.4|4
1724877300000|2024-08-28 20:35:00|688.5|687.5|688.3|687.3|688.5|687.5|688.1|687.1|16
1724877600000|2024-08-28 20:40:00|688.1|687.1|688.1|687.1|688.3|687.3|688.1|687.1|1
1724877900000|2024-08-28 20:45:00|688.3|687.3|687.6|686.6|688.3|687.3|687.6|686.6|11
1724878200000|2024-08-28 20:50:00|687.8|686.8|687.4|686.4|687.8|686.8|687.3|686.3|55
1724878500000|2024-08-28 20:55:00|687.6|686.6|687.6|686.6|687.9|686.9|687.4|686.4|76
1724878800000|2024-08-28 21:00:00|687.8|686.8|687.5|686.5|687.8|686.8|687.5|686.5|0
1724879100000|2024-08-28 21:05:00|687.3|686.3|687.3|686.3|687.3|686.3|687.3|686.3|33
1724880300000|2024-08-28 21:25:00|||||||||50
1724880600000|2024-08-28 21:30:00|687.4|686.4|687.3|686.3|687.4|686.4|687.3|686.3|0
1724881800000|2024-08-28 21:50:00|687.4|686.4|687.4|686.4|687.4|686.4|687.4|686.4|0
1724889600000|2024-08-29 00:00:00|687.3|686.3|688|687|688|687|687.1|686.1|24
1724889900000|2024-08-29 00:05:00|687.9|686.9|687.9|686.9|688|687|687.8|686.8|1
1724890200000|2024-08-29 00:10:00|687.8|686.8|687.8|686.8|688|687|687.6|686.6|0
1724890500000|2024-08-29 00:15:00|687.6|686.6|688|687|688.1|687.1|687.6|686.6|13
1724890800000|2024-08-29 00:20:00|688.1|687.1|688.5|687.5|688.9|687.9|688|687|20
1724891100000|2024-08-29 00:25:00|688.4|687.4|688.8|687.8|688.8|687.8|688.3|687.3|3
1724891400000|2024-08-29 00:30:00|688.9|687.9|688.9|687.9|689|688|688.9|687.9|1
1724891700000|2024-08-29 00:35:00|688.8|687.8|688.4|687.4|688.8|687.8|688.3|687.3|2
1724892000000|2024-08-29 00:40:00|688.5|687.5|689.4|688.4|689.4|688.4|688.5|687.5|6
1724892300000|2024-08-29 00:45:00|689.3|688.3|688.5|687.5|689.4|688.4|688.5|687.5|52
1724892600000|2024-08-29 00:50:00|688.4|687.4|688.5|687.5|688.8|687.8|688.4|687.4|1
1724892900000|2024-08-29 00:55:00|688.6|687.6|688.6|687.6|688.8|687.8|688.5|687.5|0
1724893200000|2024-08-29 01:00:00|688.8|687.8|689.4|688.4|689.4|688.4|688.8|687.8|3
1724893500000|2024-08-29 01:05:00|689.3|688.3|689.3|688.3|689.4|688.4|689|688|0
1724893800000|2024-08-29 01:10:00|689.1|688.1|689.1|688.1|689.3|688.3|689|688|0
1724894100000|2024-08-29 01:15:00|689.3|688.3|689.3|688.3|689.5|688.5|689|688|3
1724894400000|2024-08-29 01:20:00|689.1|688.1|688.9|687.9|689.4|688.4|688.9|687.9|2
1724894700000|2024-08-29 01:25:00|689|688|688.9|687.9|689|688|688.8|687.8|0
1724895000000|2024-08-29 01:30:00|688.8|687.8|688.6|687.6|689|688|688.5|687.5|3
1724895300000|2024-08-29 01:35:00|688.8|687.8|689|688|689.1|688.1|688.6|687.6|0
1724895600000|2024-08-29 01:40:00|688.9|687.9|689.3|688.3|689.8|688.8|688.9|687.9|42
1724895900000|2024-08-29 01:45:00|689.1|688.1|689.9|688.9|689.9|688.9|689.1|688.1|4
1724896200000|2024-08-29 01:50:00|690.1|689.1|689.4|688.4|690.1|689.1|689.4|688.4|9
1724896500000|2024-08-29 01:55:00|689.5|688.5|689.3|688.3|689.5|688.5|689.1|688.1|0
1724896800000|2024-08-29 02:00:00|689.1|688.1|689.1|688.1|689.3|688.3|688.9|687.9|11
1724897100000|2024-08-29 02:05:00|688.9|687.9|689.3|688.3|689.4|688.4|688.9|687.9|4
1724897400000|2024-08-29 02:10:00|689.4|688.4|689.8|688.8|689.9|688.9|689.3|688.3|3
1724897700000|2024-08-29 02:15:00|689.6|688.6|689.5|688.5|689.6|688.6|689.5|688.5|2
1724898000000|2024-08-29 02:20:00|689.8|688.8|689.1|688.1|689.9|688.9|689.1|688.1|1
1724898300000|2024-08-29 02:25:00|689.3|688.3|689.4|688.4|689.5|688.5|689.1|688.1|8
1724898600000|2024-08-29 02:30:00|689.5|688.5|689.1|688.1|689.9|688.9|689.1|688.1|166
1724898900000|2024-08-29 02:35:00|689.3|688.3|689.5|688.5|689.5|688.5|689.1|688.1|0
1724899200000|2024-08-29 02:40:00|689.4|688.4|689.4|688.4|689.6|688.6|689.3|688.3|0
1724899500000|2024-08-29 02:45:00|689.3|688.3|689.6|688.6|689.6|688.6|689.1|688.1|2
1724899800000|2024-08-29 02:50:00|689.5|688.5|689.3|688.3|689.6|688.6|689.1|688.1|2
1724900100000|2024-08-29 02:55:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|2
1724900400000|2024-08-29 03:00:00|688.9|687.9|688.9|687.9|689.1|688.1|688.9|687.9|6
1724900700000|2024-08-29 03:05:00|689|688|688.5|687.5|689|688|688.4|687.4|2
1724901000000|2024-08-29 03:10:00|688.4|687.4|688.6|687.6|688.8|687.8|688.4|687.4|3
1724901300000|2024-08-29 03:15:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|0
1724901600000|2024-08-29 03:20:00|688.5|687.5|688.6|687.6|688.8|687.8|688.4|687.4|0
1724901900000|2024-08-29 03:25:00|688.8|687.8|688.9|687.9|688.9|687.9|688.8|687.8|0
1724902200000|2024-08-29 03:30:00|688.8|687.8|688.8|687.8|688.9|687.9|688.6|687.6|7
1724902500000|2024-08-29 03:35:00|688.6|687.6|689|688|689|688|688.6|687.6|0
1724902800000|2024-08-29 03:40:00|688.9|687.9|688.6|687.6|689|688|688.6|687.6|0
1724903100000|2024-08-29 03:45:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|1
1724903400000|2024-08-29 03:50:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|0
1724903700000|2024-08-29 03:55:00|688.8|687.8|688.8|687.8|688.8|687.8|688.6|687.6|1
1724904000000|2024-08-29 04:00:00|688.6|687.6|688.6|687.6|688.8|687.8|688.4|687.4|9
1724904300000|2024-08-29 04:05:00|688.5|687.5|688.5|687.5|688.6|687.6|688.4|687.4|2
1724904600000|2024-08-29 04:10:00|688.4|687.4|688.5|687.5|688.8|687.8|688.4|687.4|4
1724904900000|2024-08-29 04:15:00|688.6|687.6|688.4|687.4|688.6|687.6|688.4|687.4|0
1724905200000|2024-08-29 04:20:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|0
1724905500000|2024-08-29 04:25:00|688.5|687.5|688.5|687.5|688.5|687.5|688.4|687.4|0
1724905800000|2024-08-29 04:30:00|688.4|687.4|688.6|687.6|688.6|687.6|688.4|687.4|3
1724906100000|2024-08-29 04:35:00|688.5|687.5|688.5|687.5|688.6|687.6|688.1|687.1|4
1724906400000|2024-08-29 04:40:00|688.4|687.4|688.5|687.5|688.6|687.6|688.3|687.3|0
1724906700000|2024-08-29 04:45:00|688.6|687.6|688.9|687.9|689|688|688.5|687.5|1
1724907000000|2024-08-29 04:50:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|3
1724907300000|2024-08-29 04:55:00|689|688|689|688|689|688|688.6|687.6|0
1724907600000|2024-08-29 05:00:00|688.9|687.9|688.9|687.9|689|688|688.8|687.8|1
1724907900000|2024-08-29 05:05:00|689|688|689|688|689.1|688.1|688.9|687.9|2
1724908200000|2024-08-29 05:10:00|689.1|688.1|689.1|688.1|689.1|688.1|688.9|687.9|88
1724908500000|2024-08-29 05:15:00|689|688|689.1|688.1|689.3|688.3|688.9|687.9|3
1724908800000|2024-08-29 05:20:00|689.3|688.3|689.3|688.3|689.3|688.3|689.1|688.1|0
1724909100000|2024-08-29 05:25:00|689.4|688.4|689.6|688.6|689.6|688.6|689.4|688.4|1
1724909400000|2024-08-29 05:30:00|689.8|688.8|689.4|688.4|689.9|688.9|689.4|688.4|12
1724909700000|2024-08-29 05:35:00|689.5|688.5|689.6|688.6|689.9|688.9|689.3|688.3|7
1724910000000|2024-08-29 05:40:00|689.5|688.5|689.1|688.1|689.6|688.6|689|688|1
1724910300000|2024-08-29 05:45:00|689|688|689|688|689.1|688.1|688.8|687.8|4
1724910600000|2024-08-29 05:50:00|688.9|687.9|689.6|688.6|689.6|688.6|688.9|687.9|92
1724910900000|2024-08-29 05:55:00|689.8|688.8|689.9|688.9|690|689|689.6|688.6|198
1724911200000|2024-08-29 06:00:00|689.8|688.8|689.5|688.5|689.8|688.8|689.1|688.1|31
1724911500000|2024-08-29 06:05:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|8
1724911800000|2024-08-29 06:10:00|689|688|688.6|687.6|689|688|688.3|687.3|16
1724912100000|2024-08-29 06:15:00|688.5|687.5|689.3|688.3|689.5|688.5|688.3|687.3|60
1724912400000|2024-08-29 06:20:00|689.1|688.1|689|688|689.4|688.4|688.9|687.9|66
1724912700000|2024-08-29 06:25:00|689.1|688.1|689.4|688.4|689.6|688.6|689.1|688.1|42
1724913000000|2024-08-29 06:30:00|689.1|688.1|688.6|687.6|689.1|688.1|688.5|687.5|36
1724913300000|2024-08-29 06:35:00|688.5|687.5|688.4|687.4|688.6|687.6|688.3|687.3|28
1724913600000|2024-08-29 06:40:00|688.5|687.5|688.5|687.5|688.6|687.6|688.4|687.4|3
1724913900000|2024-08-29 06:45:00|688.4|687.4|687.9|686.9|688.6|687.6|687.9|686.9|32
1724914200000|2024-08-29 06:50:00|687.8|686.8|688.6|687.6|688.6|687.6|687.6|686.6|160
1724914500000|2024-08-29 06:55:00|688.5|687.5|688.5|687.5|688.6|687.6|688.4|687.4|81
1724914800000|2024-08-29 07:00:00|688.6|687.6|688.1|687.1|688.6|687.6|687.4|686.4|863
1724915100000|2024-08-29 07:05:00|688.4|687.4|688.5|687.5|688.6|687.6|688.1|687.1|221
1724915400000|2024-08-29 07:10:00|688.4|687.4|688.1|687.1|688.6|687.6|688|687|99
1724915700000|2024-08-29 07:15:00|688.4|687.4|688.6|687.6|688.8|687.8|688.4|687.4|40
1724916000000|2024-08-29 07:20:00|688.5|687.5|689.5|688.5|689.6|688.6|688.5|687.5|63
1724916300000|2024-08-29 07:25:00|689.6|688.6|689.6|688.6|689.6|688.6|689.4|688.4|93
1724916600000|2024-08-29 07:30:00|689.8|688.8|690|689|690|689|689.4|688.4|250
1724916900000|2024-08-29 07:35:00|690.1|689.1|690.4|689.4|690.5|689.5|689.8|688.8|225
1724917200000|2024-08-29 07:40:00|690.3|689.3|689.9|688.9|690.8|689.8|689.9|688.9|192
1724917500000|2024-08-29 07:45:00|689.8|688.8|690.8|689.8|690.9|689.9|689.6|688.6|484
1724917800000|2024-08-29 07:50:00|690.6|689.6|690.4|689.4|690.6|689.6|689.9|688.9|141
1724918100000|2024-08-29 07:55:00|690.3|689.3|690.1|689.1|690.4|689.4|689.9|688.9|120
1724918400000|2024-08-29 08:00:00|690|689|688.4|687.4|690.4|689.4|688|687|328
1724918700000|2024-08-29 08:05:00|688.3|687.3|688.5|687.5|688.9|687.9|688.1|687.1|191
1724919000000|2024-08-29 08:10:00|688.4|687.4|687.9|686.9|690.1|689.1|687.9|686.9|1131
1724919300000|2024-08-29 08:15:00|688.1|687.1|687.9|686.9|688.4|687.4|687.8|686.8|137
1724919600000|2024-08-29 08:20:00|688|687|686.5|685.5|688.1|687.1|686.5|685.5|193
1724919900000|2024-08-29 08:25:00|686.6|685.6|687.6|686.6|688.4|687.4|686.6|685.6|231
1724920200000|2024-08-29 08:30:00|687.4|686.4|686.6|685.6|687.4|686.4|685.8|684.8|647
1724920500000|2024-08-29 08:35:00|686.5|685.5|685.8|684.8|686.9|685.9|685.6|684.6|214
1724920800000|2024-08-29 08:40:00|685.6|684.6|685.4|684.4|686.1|685.1|684.9|683.9|208
1724921100000|2024-08-29 08:45:00|685.5|684.5|685.9|684.9|685.9|684.9|685.1|684.1|105
1724921400000|2024-08-29 08:50:00|686.1|685.1|686.5|685.5|686.6|685.6|686.1|685.1|263
1724921700000|2024-08-29 08:55:00|686.4|685.4|685.1|684.1|686.4|685.4|684.8|683.8|99
1724922000000|2024-08-29 09:00:00|684.9|683.9|684.5|683.5|685|684|684.4|683.4|101
1724922300000|2024-08-29 09:05:00|684.4|683.4|685.6|684.6|685.9|684.9|684.4|683.4|77
1724922600000|2024-08-29 09:10:00|685.8|684.8|686.1|685.1|686.1|685.1|685.4|684.4|38
1724922900000|2024-08-29 09:15:00|685.9|684.9|686.1|685.1|686.6|685.6|685.8|684.8|64
1724923200000|2024-08-29 09:20:00|686|685|686.1|685.1|686.4|685.4|685.6|684.6|12
1724923500000|2024-08-29 09:25:00|686|685|685.8|684.8|686.1|685.1|685.6|684.6|45
1724923800000|2024-08-29 09:30:00|685.6|684.6|685.6|684.6|685.6|684.6|684.9|683.9|258
1724924100000|2024-08-29 09:35:00|685.8|684.8|686.4|685.4|686.4|685.4|685.6|684.6|51
1724924400000|2024-08-29 09:40:00|686.3|685.3|686.8|685.8|686.8|685.8|686.1|685.1|91
1724924700000|2024-08-29 09:45:00|686.9|685.9|687.5|686.5|687.6|686.6|686.6|685.6|167
1724925000000|2024-08-29 09:50:00|687.4|686.4|686.6|685.6|687.5|686.5|686.4|685.4|413
1724925300000|2024-08-29 09:55:00|686.8|685.8|687.4|686.4|687.4|686.4|686.6|685.6|215
1724925600000|2024-08-29 10:00:00|687.6|686.6|687.6|686.6|687.6|686.6|687.3|686.3|51
1724925900000|2024-08-29 10:05:00|687.4|686.4|688.9|687.9|688.9|687.9|687.4|686.4|1374
1724926200000|2024-08-29 10:10:00|688.8|687.8|689.4|688.4|689.9|688.9|688.8|687.8|484
1724926500000|2024-08-29 10:15:00|689.3|688.3|689.4|688.4|689.4|688.4|688.6|687.6|106
1724926800000|2024-08-29 10:20:00|689.3|688.3|690.6|689.6|690.8|689.8|689|688|606
1724927100000|2024-08-29 10:25:00|690.8|689.8|690.5|689.5|690.9|689.9|690.1|689.1|80
1724927400000|2024-08-29 10:30:00|690.4|689.4|690.9|689.9|690.9|689.9|690.4|689.4|249
1724927700000|2024-08-29 10:35:00|691|690|691|690|691.1|690.1|690.1|689.1|82
1724928000000|2024-08-29 10:40:00|690.9|689.9|691.4|690.4|691.4|690.4|690.9|689.9|90
1724928300000|2024-08-29 10:45:00|691.3|690.3|691.1|690.1|691.8|690.8|691.1|690.1|37
1724928600000|2024-08-29 10:50:00|691.3|690.3|691.5|690.5|691.9|690.9|691.1|690.1|30
1724928900000|2024-08-29 10:55:00|691.6|690.6|692.6|691.6|692.6|691.6|691.6|690.6|1115
1724929200000|2024-08-29 11:00:00|692.5|691.5|692.1|691.1|692.5|691.5|691.8|690.8|198
1724929500000|2024-08-29 11:05:00|692|691|692.3|691.3|692.4|691.4|691.6|690.6|46
1724929800000|2024-08-29 11:10:00|692.1|691.1|692.1|691.1|692.1|691.1|691.4|690.4|57
1724930100000|2024-08-29 11:15:00|692|691|692.1|691.1|692.1|691.1|691.8|690.8|6
1724930400000|2024-08-29 11:20:00|692|691|691.9|690.9|692.1|691.1|691.6|690.6|70
1724930700000|2024-08-29 11:25:00|691.6|690.6|692.6|691.6|692.8|691.8|691.6|690.6|635
1724931000000|2024-08-29 11:30:00|692.9|691.9|692.6|691.6|693.1|692.1|692|691|148
1724931300000|2024-08-29 11:35:00|692.9|691.9|693.6|692.6|693.6|692.6|692.6|691.6|60
1724931600000|2024-08-29 11:40:00|693.5|692.5|694.4|693.4|694.4|693.4|693.1|692.1|219
1724931900000|2024-08-29 11:45:00|694.1|693.1|693.6|692.6|694.1|693.1|693.4|692.4|65
1724932200000|2024-08-29 11:50:00|693.5|692.5|692.9|691.9|693.6|692.6|692.9|691.9|18
1724932500000|2024-08-29 11:55:00|693|692|693.9|692.9|694|693|692.9|691.9|46
1724932800000|2024-08-29 12:00:00|694|693|694.1|693.1|694.1|693.1|693.4|692.4|137
1724933100000|2024-08-29 12:05:00|693.9|692.9|693.3|692.3|694.1|693.1|692.9|691.9|85
1724933400000|2024-08-29 12:10:00|693.4|692.4|693.9|692.9|694.1|693.1|693.3|692.3|340
1724933700000|2024-08-29 12:15:00|693.8|692.8|694.6|693.6|695.1|694.1|693.8|692.8|179
1724934000000|2024-08-29 12:20:00|694.9|693.9|695.4|694.4|695.9|694.9|694.6|693.6|128
1724934300000|2024-08-29 12:25:00|695.1|694.1|695.4|694.4|695.4|694.4|694.9|693.9|288
1724934600000|2024-08-29 12:30:00|695.3|694.3|696|695|696.8|695.8|695.3|694.3|173
1724934900000|2024-08-29 12:35:00|695.9|694.9|695.6|694.6|696.3|695.3|695.4|694.4|214
1724935200000|2024-08-29 12:40:00|695.5|694.5|695.4|694.4|696.3|695.3|695.1|694.1|358
1724935500000|2024-08-29 12:45:00|695.6|694.6|696.1|695.1|696.5|695.5|695.5|694.5|122
1724935800000|2024-08-29 12:50:00|696|695|696|695|696.4|695.4|695.4|694.4|32
1724936100000|2024-08-29 12:55:00|696.1|695.1|696.8|695.8|696.9|695.9|695.6|694.6|95
1724936400000|2024-08-29 13:00:00|696.6|695.6|695.8|694.8|697.1|696.1|695.3|694.3|145
1724936700000|2024-08-29 13:05:00|695.9|694.9|696.3|695.3|697.1|696.1|695.4|694.4|158
1724937000000|2024-08-29 13:10:00|696.1|695.1|695.9|694.9|696.4|695.4|695.6|694.6|106
1724937300000|2024-08-29 13:15:00|695.8|694.8|698.6|697.6|698.6|697.6|695.8|694.8|433
1724937600000|2024-08-29 13:20:00|698.4|697.4|699|698|699.9|698.9|698|697|683
1724937900000|2024-08-29 13:25:00|699.1|698.1|701.6|700.6|701.8|700.8|698.4|697.4|677
1724938200000|2024-08-29 13:30:00|701.8|700.8|702.9|701.9|703.5|702.5|701.6|700.6|430
1724938500000|2024-08-29 13:35:00|702.6|701.6|703.6|702.6|703.8|702.8|701.4|700.4|528
1724938800000|2024-08-29 13:40:00|703.8|702.8|700.9|699.9|703.9|702.9|700.9|699.9|268
1724939100000|2024-08-29 13:45:00|701|700|704.1|703.1|704.4|703.4|701|700|254
1724939400000|2024-08-29 13:50:00|704|703|706.1|705.1|706.4|705.4|703.5|702.5|553
1724939700000|2024-08-29 13:55:00|705.9|704.9|705.9|704.9|706.9|705.9|705.1|704.1|697
1724940000000|2024-08-29 14:00:00|706|705|706.6|705.6|707.6|706.6|705.9|704.9|452
1724940300000|2024-08-29 14:05:00|706.5|705.5|707.3|706.3|707.4|706.4|705.8|704.8|127
1724940600000|2024-08-29 14:10:00|707.1|706.1|705.4|704.4|707.4|706.4|704.9|703.9|164
1724940900000|2024-08-29 14:15:00|705.3|704.3|705|704|705.6|704.6|703.9|702.9|919
1724941200000|2024-08-29 14:20:00|704.9|703.9|705.6|704.6|706.1|705.1|704.6|703.6|328
1724941500000|2024-08-29 14:25:00|705.8|704.8|705.1|704.1|706.1|705.1|704.9|703.9|258
1724941800000|2024-08-29 14:30:00|705.4|704.4|703.9|702.9|705.4|704.4|703.6|702.6|734
1724942100000|2024-08-29 14:35:00|704|703|705.9|704.9|706.4|705.4|704|703|848
1724942400000|2024-08-29 14:40:00|705.8|704.8|704.9|703.9|705.9|704.9|704.1|703.1|595
1724942700000|2024-08-29 14:45:00|704.6|703.6|704.3|703.3|705.1|704.1|704.1|703.1|331
1724943000000|2024-08-29 14:50:00|704.1|703.1|703.6|702.6|704.6|703.6|703.1|702.1|458
1724943300000|2024-08-29 14:55:00|703.8|702.8|705.4|704.4|705.6|704.6|703.8|702.8|326
1724943600000|2024-08-29 15:00:00|705.6|704.6|705.6|704.6|706.4|705.4|705.4|704.4|690
1724943900000|2024-08-29 15:05:00|705.9|704.9|705.4|704.4|706.1|705.1|704.9|703.9|1755
1724944200000|2024-08-29 15:10:00|705.5|704.5|704.9|703.9|705.8|704.8|704.9|703.9|227
1724944500000|2024-08-29 15:15:00|705|704|705.4|704.4|705.9|704.9|704.4|703.4|923
1724944800000|2024-08-29 15:20:00|705.3|704.3|705.9|704.9|706.3|705.3|705.3|704.3|193
1724945100000|2024-08-29 15:25:00|705.6|704.6|704.5|703.5|705.9|704.9|703.9|702.9|939
1724945400000|2024-08-29 15:30:00|704.6|703.6|701.4|700.4|704.9|703.9|700.9|699.9|658
1724945700000|2024-08-29 15:35:00|701.3|700.3|699.9|698.9|702.1|701.1|699.6|698.6|308
1724946000000|2024-08-29 15:40:00|699.8|698.8|700.3|699.3|701.3|700.3|698.9|697.9|233
1724946300000|2024-08-29 15:45:00|700.4|699.4|702.1|701.1|702.1|701.1|700.1|699.1|154
1724946600000|2024-08-29 15:50:00|702|701|701.1|700.1|702.4|701.4|700.5|699.5|73
1724946900000|2024-08-29 15:55:00|701|700|701.9|700.9|702.4|701.4|701|700|113
1724947200000|2024-08-29 16:00:00|701.6|700.6|703.4|702.4|703.6|702.6|701.4|700.4|334
1724947500000|2024-08-29 16:05:00|703.3|702.3|703.4|702.4|704.1|703.1|702.6|701.6|153
1724947800000|2024-08-29 16:10:00|703.3|702.3|703.4|702.4|703.4|702.4|702.6|701.6|44
1724948100000|2024-08-29 16:15:00|703.5|702.5|704.3|703.3|704.6|703.6|703.4|702.4|21
1724948400000|2024-08-29 16:20:00|704.4|703.4|704.1|703.1|704.4|703.4|703.9|702.9|66
1724948700000|2024-08-29 16:25:00|704.3|703.3|703.1|702.1|704.3|703.3|702.9|701.9|316
1724949000000|2024-08-29 16:30:00|703|702|702.1|701.1|703.1|702.1|702|701|467
1724949300000|2024-08-29 16:35:00|702.3|701.3|701.6|700.6|702.4|701.4|701.1|700.1|72
1724949600000|2024-08-29 16:40:00|701.5|700.5|701.4|700.4|702|701|701.1|700.1|49
1724949900000|2024-08-29 16:45:00|701.5|700.5|702.1|701.1|702.1|701.1|700.9|699.9|68
1724950200000|2024-08-29 16:50:00|702.3|701.3|701.6|700.6|702.3|701.3|701.4|700.4|16
1724950500000|2024-08-29 16:55:00|701.5|700.5|701.6|700.6|701.9|700.9|701.4|700.4|34
1724950800000|2024-08-29 17:00:00|701.5|700.5|701.9|700.9|702.1|701.1|701.3|700.3|103
1724951100000|2024-08-29 17:05:00|702|701|701.8|700.8|702.4|701.4|701.5|700.5|38
1724951400000|2024-08-29 17:10:00|701.6|700.6|702|701|702.9|701.9|701.6|700.6|39
1724951700000|2024-08-29 17:15:00|702.1|701.1|702.6|701.6|702.6|701.6|701.9|700.9|38
1724952000000|2024-08-29 17:20:00|702.5|701.5|702.6|701.6|702.9|701.9|702.3|701.3|25
1724952300000|2024-08-29 17:25:00|702.8|701.8|702.9|701.9|702.9|701.9|702.1|701.1|50
1724952600000|2024-08-29 17:30:00|703.1|702.1|703|702|703.6|702.6|702.9|701.9|57
1724952900000|2024-08-29 17:35:00|703.1|702.1|702.9|701.9|703.4|702.4|702.6|701.6|65
1724953200000|2024-08-29 17:40:00|703|702|702.9|701.9|703.1|702.1|702.5|701.5|44
1724953500000|2024-08-29 17:45:00|702.8|701.8|702.3|701.3|702.8|701.8|702.1|701.1|100
1724953800000|2024-08-29 17:50:00|702.1|701.1|701.9|700.9|702.8|701.8|701.9|700.9|114
1724954100000|2024-08-29 17:55:00|701.8|700.8|701.8|700.8|702.4|701.4|701.6|700.6|30
1724954400000|2024-08-29 18:00:00|701.9|700.9|702.4|701.4|702.6|701.6|701.8|700.8|71
1724954700000|2024-08-29 18:05:00|702.3|701.3|702.6|701.6|702.8|701.8|702.1|701.1|34
1724955000000|2024-08-29 18:10:00|702.5|701.5|702.4|701.4|702.9|701.9|702.3|701.3|43
1724955300000|2024-08-29 18:15:00|702.5|701.5|703.4|702.4|703.5|702.5|702.1|701.1|64
1724955600000|2024-08-29 18:20:00|703.3|702.3|702.9|701.9|703.9|702.9|702.4|701.4|29
1724955900000|2024-08-29 18:25:00|703|702|703.9|702.9|704.1|703.1|702.9|701.9|468
1724956200000|2024-08-29 18:30:00|703.6|702.6|703.9|702.9|703.9|702.9|703.4|702.4|213
1724956500000|2024-08-29 18:35:00|703.8|702.8|704.1|703.1|704.4|703.4|703.6|702.6|116
1724956800000|2024-08-29 18:40:00|704.3|703.3|704.1|703.1|704.4|703.4|704.1|703.1|40
1724957100000|2024-08-29 18:45:00|704.4|703.4|704.1|703.1|704.4|703.4|703.9|702.9|19
1724957400000|2024-08-29 18:50:00|704|703|704.4|703.4|704.4|703.4|704|703|53
1724957700000|2024-08-29 18:55:00|704.5|703.5|704.4|703.4|704.5|703.5|704.4|703.4|14
1724958000000|2024-08-29 19:00:00|704.1|703.1|704.4|703.4|704.4|703.4|704.1|703.1|521
1724958300000|2024-08-29 19:05:00|704.6|703.6|704.9|703.9|704.9|703.9|704.5|703.5|13
1724958600000|2024-08-29 19:10:00|705|704|705.1|704.1|705.1|704.1|704.9|703.9|5
1724958900000|2024-08-29 19:15:00|705.3|704.3|705.1|704.1|705.4|704.4|705.1|704.1|34
1724959200000|2024-08-29 19:20:00|705|704|705.1|704.1|705.1|704.1|705|704|29
1724959500000|2024-08-29 19:25:00|705.3|704.3|705.6|704.6|705.6|704.6|705.1|704.1|51
1724959800000|2024-08-29 19:30:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|45
1724960100000|2024-08-29 19:35:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|22
1724960400000|2024-08-29 19:40:00|705.6|704.6|705.6|704.6|705.8|704.8|705.6|704.6|4
1724960700000|2024-08-29 19:45:00|705.8|704.8|705.4|704.4|705.9|704.9|705.3|704.3|14
1724961000000|2024-08-29 19:50:00|705.1|704.1|705.1|704.1|705.4|704.4|705|704|12
1724961300000|2024-08-29 19:55:00|705.3|704.3|705.5|704.5|705.5|704.5|705.1|704.1|34
1724961600000|2024-08-29 20:00:00|705.4|704.4|705.1|704.1|705.4|704.4|705.1|704.1|42
1724961900000|2024-08-29 20:05:00|705|704|704.9|703.9|705.1|704.1|704.9|703.9|3
1724962200000|2024-08-29 20:10:00|704.8|703.8|704.9|703.9|705.1|704.1|704.8|703.8|43
1724962500000|2024-08-29 20:15:00|705|704|705|704|705.1|704.1|704.9|703.9|2
1724962800000|2024-08-29 20:20:00|705.1|704.1|705.1|704.1|705.1|704.1|705.1|704.1|0
1724963100000|2024-08-29 20:25:00|705.3|704.3|705|704|705.3|704.3|705|704|6
1724963400000|2024-08-29 20:30:00|705.1|704.1|705|704|705.1|704.1|704.9|703.9|3
1724963700000|2024-08-29 20:35:00|705.1|704.1|705.1|704.1|705.3|704.3|705.1|704.1|3
1724964000000|2024-08-29 20:40:00|705.3|704.3|705.3|704.3|705.4|704.4|705.1|704.1|0
1724964300000|2024-08-29 20:45:00|705.1|704.1|705.4|704.4|705.6|704.6|705.1|704.1|4
1724964600000|2024-08-29 20:50:00|705.5|704.5|705.6|704.6|705.8|704.8|705.4|704.4|6
1724964900000|2024-08-29 20:55:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|7
1724965200000|2024-08-29 21:00:00|706.1|703.1|706|703|706.1|703.1|705.9|702.9|1
1724965500000|2024-08-29 21:05:00|705.9|702.9|705.4|702.4|705.9|702.9|705.4|702.4|0
1724965800000|2024-08-29 21:10:00|705.6|702.6|705.1|702.1|705.8|702.8|705.1|702.1|0
1724966100000|2024-08-29 21:15:00|705.3|702.3|704.9|701.9|705.3|703|704|701.9|0
1724966400000|2024-08-29 21:20:00|703.8|702.8|703.6|702.6|705.3|702.8|703.6|701.9|0
1724966700000|2024-08-29 21:25:00|705|702|704.3|703.3|705.3|703.3|703.8|701.9|0
1724967000000|2024-08-29 21:30:00|704.1|703.1|704.9|701.9|705.1|703.3|703.6|701.9|1
1724967300000|2024-08-29 21:35:00|705|702|705.1|702.1|705.1|703.5|703.5|702|1
1724967600000|2024-08-29 21:40:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|0
1724967900000|2024-08-29 21:45:00|704.8|703.8|704.4|703.4|705.3|703.9|704.3|702.3|0
1724968200000|2024-08-29 21:50:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|1
1724976000000|2024-08-30 00:00:00|704|703|704.5|703.5|704.8|703.8|703.9|702.9|35
1724976300000|2024-08-30 00:05:00|704.4|703.4|704.5|703.5|704.8|703.8|704.4|703.4|6
1724976600000|2024-08-30 00:10:00|704.4|703.4|704.6|703.6|704.8|703.8|704.4|703.4|0
1724976900000|2024-08-30 00:15:00|704.5|703.5|704.1|703.1|704.6|703.6|704.1|703.1|0
1724977200000|2024-08-30 00:20:00|704.4|703.4|704.4|703.4|704.4|703.4|704.4|703.4|7
1724977500000|2024-08-30 00:25:00|704.1|703.1|704.8|703.8|704.9|703.9|704.1|703.1|6
1724977800000|2024-08-30 00:30:00|704.9|703.9|704.4|703.4|704.9|703.9|704.4|703.4|2
1724978100000|2024-08-30 00:35:00|704.5|703.5|704.5|703.5|704.6|703.6|704.4|703.4|0
1724978400000|2024-08-30 00:40:00|704.6|703.6|704.9|703.9|705.1|704.1|704.4|703.4|8
1724978700000|2024-08-30 00:45:00|705|704|705.3|704.3|705.5|704.5|704.9|703.9|1
1724979000000|2024-08-30 00:50:00|705.4|704.4|704.9|703.9|705.4|704.4|704.9|703.9|1
1724979300000|2024-08-30 00:55:00|705|704|705.1|704.1|705.1|704.1|704.9|703.9|1
1724979600000|2024-08-30 01:00:00|705|704|705.3|704.3|705.3|704.3|704.5|703.5|12
1724979900000|2024-08-30 01:05:00|705.1|704.1|704.9|703.9|705.3|704.3|704.9|703.9|0
1724980200000|2024-08-30 01:10:00|705|704|705.4|704.4|705.6|704.6|704.9|703.9|11
1724980500000|2024-08-30 01:15:00|705.5|704.5|706.3|705.3|706.5|705.5|705.5|704.5|31
1724980800000|2024-08-30 01:20:00|706.4|705.4|707.9|706.9|708|707|706.3|705.3|31
1724981100000|2024-08-30 01:25:00|707.8|706.8|707.6|706.6|708|707|707.6|706.6|0
1724981400000|2024-08-30 01:30:00|707.8|706.8|707.6|706.6|707.8|706.8|707.5|706.5|2
1724981700000|2024-08-30 01:35:00|707.8|706.8|707.9|706.9|708|707|707.6|706.6|0
1724982000000|2024-08-30 01:40:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|3
1724982300000|2024-08-30 01:45:00|708|707|707.8|706.8|708.1|707.1|707.5|706.5|14
1724982600000|2024-08-30 01:50:00|707.9|706.9|707|706|707.9|706.9|706.8|705.8|37
1724982900000|2024-08-30 01:55:00|706.9|705.9|707|706|707|706|706.8|705.8|1
1724983200000|2024-08-30 02:00:00|706.9|705.9|707.6|706.6|707.9|706.9|706.9|705.9|19
1724983500000|2024-08-30 02:05:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|1
1724983800000|2024-08-30 02:10:00|707.3|706.3|707.6|706.6|707.9|706.9|707.3|706.3|3
1724984100000|2024-08-30 02:15:00|707.8|706.8|707.8|706.8|707.9|706.9|707.4|706.4|7
1724984400000|2024-08-30 02:20:00|707.9|706.9|707.9|706.9|708|707|707.5|706.5|4
1724984700000|2024-08-30 02:25:00|708.1|707.1|708.1|707.1|708.3|707.3|707.9|706.9|13
1724985000000|2024-08-30 02:30:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|2
1724985300000|2024-08-30 02:35:00|707.8|706.8|707.6|706.6|707.9|706.9|707.5|706.5|1
1724985600000|2024-08-30 02:40:00|707.5|706.5|707.6|706.6|707.8|706.8|707.4|706.4|0
1724985900000|2024-08-30 02:45:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|1
1724986200000|2024-08-30 02:50:00|707.8|706.8|707.8|706.8|708.1|707.1|707.6|706.6|9
1724986500000|2024-08-30 02:55:00|707.6|706.6|708.1|707.1|708.1|707.1|707.6|706.6|2
1724986800000|2024-08-30 03:00:00|708|707|708.1|707.1|708.1|707.1|707.8|706.8|6
1724987100000|2024-08-30 03:05:00|708|707|707.6|706.6|708.1|707.1|707.4|706.4|2
1724987400000|2024-08-30 03:10:00|707.5|706.5|707.4|706.4|707.5|706.5|707.1|706.1|0
1724987700000|2024-08-30 03:15:00|707.3|706.3|707.4|706.4|707.4|706.4|707|706|0
1724988000000|2024-08-30 03:20:00|707.5|706.5|707.6|706.6|707.9|706.9|707.4|706.4|3
1724988300000|2024-08-30 03:25:00|707.5|706.5|707.6|706.6|707.8|706.8|707.5|706.5|0
1724988600000|2024-08-30 03:30:00|707.5|706.5|707.9|706.9|707.9|706.9|707.5|706.5|0
1724988900000|2024-08-30 03:35:00|707.8|706.8|707.9|706.9|707.9|706.9|707.8|706.8|0
1724989200000|2024-08-30 03:40:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|1
1724989500000|2024-08-30 03:45:00|708.1|707.1|708.4|707.4|708.4|707.4|708|707|19
1724989800000|2024-08-30 03:50:00|708.3|707.3|708.9|707.9|708.9|707.9|708.3|707.3|2
1724990100000|2024-08-30 03:55:00|708.8|707.8|708.6|707.6|708.9|707.9|708.4|707.4|11
1724990400000|2024-08-30 04:00:00|708.5|707.5|708.1|707.1|708.6|707.6|708|707|4
1724990700000|2024-08-30 04:05:00|708.3|707.3|708.4|707.4|708.4|707.4|708|707|10
1724991000000|2024-08-30 04:10:00|708.3|707.3|708.6|707.6|708.9|707.9|708.3|707.3|2
1724991300000|2024-08-30 04:15:00|708.8|707.8|708.6|707.6|708.8|707.8|708.5|707.5|0
1724991600000|2024-08-30 04:20:00|708.9|707.9|708.9|707.9|708.9|707.9|708.6|707.6|0
1724991900000|2024-08-30 04:25:00|708.8|707.8|708.9|707.9|709|708|708.8|707.8|34
1724992200000|2024-08-30 04:30:00|708.8|707.8|709|708|709.1|708.1|708.8|707.8|0
1724992500000|2024-08-30 04:35:00|709.1|708.1|708.5|707.5|709.1|708.1|707.9|706.9|121
1724992800000|2024-08-30 04:40:00|708.4|707.4|708.9|707.9|708.9|707.9|708.3|707.3|10
1724993100000|2024-08-30 04:45:00|708.8|707.8|709.1|708.1|709.1|708.1|708.8|707.8|0
1724993400000|2024-08-30 04:50:00|709|708|709|708|709.1|708.1|708.9|707.9|2
1724993700000|2024-08-30 04:55:00|708.9|707.9|709.1|708.1|709.1|708.1|708.9|707.9|0
1724994000000|2024-08-30 05:00:00|709|708|708.8|707.8|709|708|708.6|707.6|98
1724994300000|2024-08-30 05:05:00|708.6|707.6|708.9|707.9|708.9|707.9|708.6|707.6|0
1724994600000|2024-08-30 05:10:00|708.8|707.8|709.1|708.1|709.1|708.1|708.8|707.8|1
1724994900000|2024-08-30 05:15:00|708.9|707.9|709|708|709|708|708.9|707.9|4
1724995200000|2024-08-30 05:20:00|709.1|708.1|709|708|709.1|708.1|708.8|707.8|0
1724995500000|2024-08-30 05:25:00|708.9|707.9|709.1|708.1|709.3|708.3|708.9|707.9|100
1724995800000|2024-08-30 05:30:00|709.3|708.3|709.4|708.4|709.8|708.8|709.1|708.1|24
1724996100000|2024-08-30 05:35:00|709.5|708.5|709.5|708.5|709.8|708.8|709.1|708.1|25
1724996400000|2024-08-30 05:40:00|709.6|708.6|709.6|708.6|709.8|708.8|709.4|708.4|11
1724996700000|2024-08-30 05:45:00|709.8|708.8|709.5|708.5|710.1|709.1|709.4|708.4|4
1724997000000|2024-08-30 05:50:00|709.6|708.6|709.9|708.9|709.9|708.9|709.5|708.5|1
1724997300000|2024-08-30 05:55:00|709.8|708.8|709.4|708.4|709.9|708.9|709.4|708.4|2
1724997600000|2024-08-30 06:00:00|709.1|708.1|709.1|708.1|709.4|708.4|709.1|708.1|20
1724997900000|2024-08-30 06:05:00|709.4|708.4|709.1|708.1|709.4|708.4|708.9|707.9|14
1724998200000|2024-08-30 06:10:00|709.3|708.3|709.9|708.9|710|709|709.1|708.1|28
1724998500000|2024-08-30 06:15:00|710|709|710.3|709.3|710.6|709.6|709.9|708.9|70
1724998800000|2024-08-30 06:20:00|710.1|709.1|710|709|710.3|709.3|709.8|708.8|7
1724999100000|2024-08-30 06:25:00|709.9|708.9|710.1|709.1|710.5|709.5|709.9|708.9|11
1724999400000|2024-08-30 06:30:00|710.3|709.3|710.4|709.4|710.8|709.8|710|709|44
1724999700000|2024-08-30 06:35:00|710.5|709.5|710.5|709.5|710.6|709.6|710.4|709.4|5
1725000000000|2024-08-30 06:40:00|710.6|709.6|710.3|709.3|710.8|709.8|710.1|709.1|67
1725000300000|2024-08-30 06:45:00|710.1|709.1|709.9|708.9|710.3|709.3|709.9|708.9|8
1725000600000|2024-08-30 06:50:00|710|709|710|709|710.3|709.3|709.8|708.8|27
1725000900000|2024-08-30 06:55:00|710.1|709.1|710.4|709.4|710.9|709.9|710.1|709.1|261
1725001200000|2024-08-30 07:00:00|710.1|709.1|710.9|709.9|710.9|709.9|709.8|708.8|119
1725001500000|2024-08-30 07:05:00|710.8|709.8|711.6|710.6|711.9|710.9|710.8|709.8|129
1725001800000|2024-08-30 07:10:00|711.5|710.5|711.4|710.4|711.5|710.5|710.6|709.6|199
1725002100000|2024-08-30 07:15:00|711.3|710.3|711.5|710.5|711.6|710.6|710.9|709.9|101
1725002400000|2024-08-30 07:20:00|711.4|710.4|712.9|711.9|712.9|711.9|711.4|710.4|438
1725002700000|2024-08-30 07:25:00|712.8|711.8|712.9|711.9|713.1|712.1|712.6|711.6|504
1725003000000|2024-08-30 07:30:00|713|712|713.1|712.1|713.3|712.3|712.3|711.3|631
1725003300000|2024-08-30 07:35:00|713.3|712.3|713.1|712.1|713.6|712.6|712.9|711.9|230
1725003600000|2024-08-30 07:40:00|712.9|711.9|712|711|713|712|711.9|710.9|401
1725003900000|2024-08-30 07:45:00|712.1|711.1|711.8|710.8|712.1|711.1|710.9|709.9|506
1725004200000|2024-08-30 07:50:00|711.9|710.9|712.6|711.6|712.6|711.6|711.4|710.4|501
1725004500000|2024-08-30 07:55:00|712.5|711.5|711.9|710.9|712.6|711.6|711.4|710.4|51
1725004800000|2024-08-30 08:00:00|712.1|711.1|712|711|712.1|711.1|711.4|710.4|67
1725005100000|2024-08-30 08:05:00|712.1|711.1|712.5|711.5|712.9|711.9|711.6|710.6|660
1725005400000|2024-08-30 08:10:00|712.6|711.6|712.4|711.4|712.6|711.6|711.4|710.4|661
1725005700000|2024-08-30 08:15:00|712.3|711.3|711.4|710.4|712.5|711.5|711.3|710.3|310
1725006000000|2024-08-30 08:20:00|711.1|710.1|711.4|710.4|711.6|710.6|710.4|709.4|910
1725006300000|2024-08-30 08:25:00|711.5|710.5|710.4|709.4|711.6|710.6|710.1|709.1|644
1725006600000|2024-08-30 08:30:00|710.3|709.3|711.1|710.1|711.3|710.3|710.1|709.1|491
1725006900000|2024-08-30 08:35:00|711.4|710.4|710.6|709.6|711.4|710.4|710.4|709.4|756
1725007200000|2024-08-30 08:40:00|710.8|709.8|711.3|710.3|711.4|710.4|710.6|709.6|23
1725007500000|2024-08-30 08:45:00|711.1|710.1|710.5|709.5|711.1|710.1|709.6|708.6|226
1725007800000|2024-08-30 08:50:00|710.4|709.4|710.3|709.3|710.5|709.5|709.4|708.4|105
1725008100000|2024-08-30 08:55:00|710.1|709.1|709.5|708.5|710.4|709.4|709.3|708.3|76
1725008400000|2024-08-30 09:00:00|709.4|708.4|708.8|707.8|709.6|708.6|707.9|706.9|396
1725008700000|2024-08-30 09:05:00|708.9|707.9|708.5|707.5|709.3|708.3|708.1|707.1|40
1725009000000|2024-08-30 09:10:00|708.6|707.6|708.9|707.9|709.1|708.1|708.4|707.4|43
1725009300000|2024-08-30 09:15:00|709.5|708.5|708.6|707.6|709.5|708.5|708.5|707.5|43
1725009600000|2024-08-30 09:20:00|708.9|707.9|708.8|707.8|709.1|708.1|708.5|707.5|61
1725009900000|2024-08-30 09:25:00|708.9|707.9|709|708|709.4|708.4|708|707|75
1725010200000|2024-08-30 09:30:00|708.9|707.9|708.1|707.1|708.9|707.9|707.3|706.3|150
1725010500000|2024-08-30 09:35:00|708|707|708.1|707.1|708.9|707.9|707.8|706.8|473
1725010800000|2024-08-30 09:40:00|708|707|707.6|706.6|708.4|707.4|707.3|706.3|50
1725011100000|2024-08-30 09:45:00|707.8|706.8|708.4|707.4|708.5|707.5|707.6|706.6|153
1725011400000|2024-08-30 09:50:00|708.3|707.3|706.9|705.9|708.3|707.3|706.8|705.8|59
1725011700000|2024-08-30 09:55:00|707|706|706.9|705.9|707.1|706.1|706.6|705.6|202
1725012000000|2024-08-30 10:00:00|707|706|707.4|706.4|707.9|706.9|706.9|705.9|113
1725012300000|2024-08-30 10:05:00|707.5|706.5|707.4|706.4|707.6|706.6|707.1|706.1|235
1725012600000|2024-08-30 10:10:00|707.5|706.5|707.4|706.4|707.6|706.6|707|706|158
1725012900000|2024-08-30 10:15:00|707.3|706.3|707.9|706.9|708.1|707.1|707.1|706.1|231
1725013200000|2024-08-30 10:20:00|708|707|707.1|706.1|708|707|707.1|706.1|154
1725013500000|2024-08-30 10:25:00|707.4|706.4|708.1|707.1|708.4|707.4|707.4|706.4|263
1725013800000|2024-08-30 10:30:00|707.9|706.9|707.9|706.9|708.4|707.4|707.9|706.9|145
1725014100000|2024-08-30 10:35:00|708|707|707.6|706.6|708.3|707.3|707.5|706.5|69
1725014400000|2024-08-30 10:40:00|707.5|706.5|708.1|707.1|708.3|707.3|707.4|706.4|167
1725014700000|2024-08-30 10:45:00|708|707|710.1|709.1|710.1|709.1|707.9|706.9|1385
1725015000000|2024-08-30 10:50:00|710|709|710.1|709.1|710.6|709.6|709.9|708.9|331
1725015300000|2024-08-30 10:55:00|710.4|709.4|710.6|709.6|710.6|709.6|710.1|709.1|124
1725015600000|2024-08-30 11:00:00|710.5|709.5|710.4|709.4|710.9|709.9|710.4|709.4|100
1725015900000|2024-08-30 11:05:00|710.6|709.6|711|710|711.1|710.1|710.3|709.3|23
1725016200000|2024-08-30 11:10:00|710.6|709.6|711.3|710.3|711.4|710.4|710.4|709.4|70
1725016500000|2024-08-30 11:15:00|711.1|710.1|710.9|709.9|711.4|710.4|710.6|709.6|79
1725016800000|2024-08-30 11:20:00|710.8|709.8|710.6|709.6|711|710|710.3|709.3|58
1725017100000|2024-08-30 11:25:00|710.5|709.5|709.4|708.4|710.6|709.6|709.4|708.4|47
1725017400000|2024-08-30 11:30:00|709.5|708.5|707.6|706.6|709.9|708.9|707.4|706.4|98
1725017700000|2024-08-30 11:35:00|707.8|706.8|708.4|707.4|708.8|707.8|707.6|706.6|83
1725018000000|2024-08-30 11:40:00|708.3|707.3|708.4|707.4|709|708|708.1|707.1|46
1725018300000|2024-08-30 11:45:00|708.5|707.5|709.9|708.9|709.9|708.9|708.4|707.4|27
1725018600000|2024-08-30 11:50:00|709.8|708.8|709.5|708.5|709.9|708.9|708.9|707.9|110
1725018900000|2024-08-30 11:55:00|709.4|708.4|709.6|708.6|709.9|708.9|709.1|708.1|41
1725019200000|2024-08-30 12:00:00|709.5|708.5|709.1|708.1|710.1|709.1|708.9|707.9|61
1725019500000|2024-08-30 12:05:00|709|708|710.4|709.4|710.4|709.4|708.6|707.6|60
1725019800000|2024-08-30 12:10:00|710.3|709.3|709.1|708.1|710.8|709.8|709.1|708.1|121
1725020100000|2024-08-30 12:15:00|709.4|708.4|708.1|707.1|709.8|708.8|707.9|706.9|209
1725020400000|2024-08-30 12:20:00|708.3|707.3|710.1|709.1|710.1|709.1|708.1|707.1|164
1725020700000|2024-08-30 12:25:00|710|709|709.6|708.6|710.1|709.1|709.1|708.1|34
1725021000000|2024-08-30 12:30:00|709.8|708.8|710.5|709.5|710.5|709.5|709.1|708.1|25
1725021300000|2024-08-30 12:35:00|710.4|709.4|709.6|708.6|710.4|709.4|709.4|708.4|30
1725021600000|2024-08-30 12:40:00|709.4|708.4|709.9|708.9|710.4|709.4|709.4|708.4|13
1725021900000|2024-08-30 12:45:00|709.8|708.8|709.1|708.1|710.1|709.1|708.8|707.8|88
1725022200000|2024-08-30 12:50:00|709|708|708.9|707.9|709.1|708.1|707.9|706.9|132
1725022500000|2024-08-30 12:55:00|709|708|708.1|707.1|709.4|708.4|708.1|707.1|75
1725022800000|2024-08-30 13:00:00|708.3|707.3|697.6|696.6|708.4|707.4|697.6|696.6|2048
1725023100000|2024-08-30 13:05:00|697.8|696.8|695.9|694.9|698.5|697.5|692.3|691.3|661
1725023400000|2024-08-30 13:10:00|695.8|694.8|696.1|695.1|698.3|697.3|695.8|694.8|611
1725023700000|2024-08-30 13:15:00|696|695|696.3|695.3|698|697|695.1|694.1|276
1725024000000|2024-08-30 13:20:00|696.1|695.1|701|700|701.4|700.4|696|695|882
1725024300000|2024-08-30 13:25:00|701.1|700.1|700.8|699.8|701.1|700.1|698.6|697.6|81
1725024600000|2024-08-30 13:30:00|700.6|699.6|699.1|698.1|701.1|700.1|698.9|697.9|327
1725024900000|2024-08-30 13:35:00|699.4|698.4|699|698|701.1|700.1|698.6|697.6|37
1725025200000|2024-08-30 13:40:00|699.1|698.1|699.8|698.8|699.9|698.9|698.8|697.8|83
1725025500000|2024-08-30 13:45:00|699.9|698.9|699.1|698.1|700.4|699.4|698.5|697.5|563
1725025800000|2024-08-30 13:50:00|699.4|698.4|698.9|697.9|700.1|699.1|698.4|697.4|188
1725026100000|2024-08-30 13:55:00|698.8|697.8|696.8|695.8|699.1|698.1|696.3|695.3|90
1725026400000|2024-08-30 14:00:00|697.1|696.1|695.6|694.6|697.1|696.1|694.6|693.6|200
1725026700000|2024-08-30 14:05:00|695.9|694.9|697.6|696.6|697.9|696.9|695.1|694.1|133
1725027000000|2024-08-30 14:10:00|697.8|696.8|698.5|697.5|698.9|697.9|696.8|695.8|82
1725027300000|2024-08-30 14:15:00|698.4|697.4|699.8|698.8|700.9|699.9|697.9|696.9|3893
1725027600000|2024-08-30 14:20:00|699.9|698.9|699.1|698.1|700.3|699.3|699|698|93
1725027900000|2024-08-30 14:25:00|699.4|698.4|697.6|696.6|699.4|698.4|697.4|696.4|726
1725028200000|2024-08-30 14:30:00|697.5|696.5|696.3|695.3|698|697|696|695|205
1725028500000|2024-08-30 14:35:00|696.4|695.4|696|695|697.3|696.3|695.8|694.8|344
1725028800000|2024-08-30 14:40:00|695.9|694.9|696.9|695.9|697.8|696.8|695.9|694.9|204
1725029100000|2024-08-30 14:45:00|696.8|695.8|699.1|698.1|699.4|698.4|696.8|695.8|161
1725029400000|2024-08-30 14:50:00|698.9|697.9|698|697|699|698|697.1|696.1|1108
1725029700000|2024-08-30 14:55:00|698.1|697.1|697.6|696.6|699.1|698.1|697.6|696.6|183
1725030000000|2024-08-30 15:00:00|697.8|696.8|699.6|698.6|699.9|698.9|697.5|696.5|184
1725030300000|2024-08-30 15:05:00|699.5|698.5|697.6|696.6|699.6|698.6|697.4|696.4|272
1725030600000|2024-08-30 15:10:00|697.5|696.5|696.6|695.6|697.6|696.6|696.4|695.4|599
1725030900000|2024-08-30 15:15:00|696.5|695.5|696.9|695.9|698.3|697.3|696.4|695.4|693
1725031200000|2024-08-30 15:20:00|697.1|696.1|697.1|696.1|698.1|697.1|696.6|695.6|162
1725031500000|2024-08-30 15:25:00|697|696|697.6|696.6|697.8|696.8|695.9|694.9|672
1725031800000|2024-08-30 15:30:00|697.5|696.5|698.5|697.5|698.6|697.6|697.4|696.4|482
1725032100000|2024-08-30 15:35:00|698.4|697.4|698.8|697.8|699.1|698.1|698|697|143
1725032400000|2024-08-30 15:40:00|698.6|697.6|699.1|698.1|699.1|698.1|698.1|697.1|64
1725032700000|2024-08-30 15:45:00|699|698|698.9|697.9|699.4|698.4|698.6|697.6|90
1725033000000|2024-08-30 15:50:00|698.8|697.8|697.8|696.8|699|698|697.6|696.6|587
1725033300000|2024-08-30 15:55:00|697.9|696.9|699.1|698.1|699.4|698.4|697.6|696.6|435
1725033600000|2024-08-30 16:00:00|699.3|698.3|699.6|698.6|699.9|698.9|699.1|698.1|229
1725033900000|2024-08-30 16:05:00|699.9|698.9|699.9|698.9|700.4|699.4|699.5|698.5|168
1725034200000|2024-08-30 16:10:00|700|699|700.1|699.1|700.4|699.4|699.9|698.9|142
1725034500000|2024-08-30 16:15:00|700.3|699.3|699.5|698.5|700.4|699.4|699.3|698.3|101
1725034800000|2024-08-30 16:20:00|699.6|698.6|699.1|698.1|700.1|699.1|698.9|697.9|54
1725035100000|2024-08-30 16:25:00|699|698|699.4|698.4|699.9|698.9|699|698|15
1725035400000|2024-08-30 16:30:00|699.5|698.5|698.4|697.4|699.6|698.6|698.4|697.4|26
1725035700000|2024-08-30 16:35:00|698.3|697.3|697.5|696.5|698.8|697.8|697.5|696.5|31
1725036000000|2024-08-30 16:40:00|697.6|696.6|697|696|697.8|696.8|696.8|695.8|85
1725036300000|2024-08-30 16:45:00|697.1|696.1|696.9|695.9|697.3|696.3|696|695|73
1725036600000|2024-08-30 16:50:00|696.6|695.6|696.6|695.6|696.9|695.9|696.1|695.1|89
1725036900000|2024-08-30 16:55:00|696.8|695.8|696.1|695.1|696.9|695.9|695.9|694.9|111
1725037200000|2024-08-30 17:00:00|696.3|695.3|696|695|696.4|695.4|695.9|694.9|55
1725037500000|2024-08-30 17:05:00|696.1|695.1|695.9|694.9|696.4|695.4|695.6|694.6|63
1725037800000|2024-08-30 17:10:00|696|695|695.9|694.9|696.3|695.3|695.1|694.1|48
1725038100000|2024-08-30 17:15:00|695.8|694.8|694.9|693.9|695.9|694.9|694.6|693.6|11
1725038400000|2024-08-30 17:20:00|695|694|695.6|694.6|695.9|694.9|694.9|693.9|13
1725038700000|2024-08-30 17:25:00|695.5|694.5|696.9|695.9|697.1|696.1|695.5|694.5|27
1725039000000|2024-08-30 17:30:00|697|696|697.3|696.3|697.8|696.8|696.4|695.4|90
1725039300000|2024-08-30 17:35:00|697.1|696.1|697.4|696.4|697.6|696.6|696.8|695.8|4
1725039600000|2024-08-30 17:40:00|697.5|696.5|697.1|696.1|697.8|696.8|697.1|696.1|18
1725039900000|2024-08-30 17:45:00|697.3|696.3|695.8|694.8|697.8|696.8|695.8|694.8|35
1725040200000|2024-08-30 17:50:00|695.6|694.6|695.8|694.8|696.1|695.1|695.6|694.6|92
1725040500000|2024-08-30 17:55:00|695.6|694.6|695.1|694.1|696.4|695.4|695.1|694.1|113
1725040800000|2024-08-30 18:00:00|695.3|694.3|694.6|693.6|695.5|694.5|693.9|692.9|121
1725041100000|2024-08-30 18:05:00|694.5|693.5|694.3|693.3|695.5|694.5|694.1|693.1|189
1725041400000|2024-08-30 18:10:00|694.4|693.4|693.3|692.3|694.4|693.4|693.1|692.1|49
1725041700000|2024-08-30 18:15:00|693.4|692.4|694.1|693.1|694.6|693.6|693.3|692.3|212
1725042000000|2024-08-30 18:20:00|693.9|692.9|694.6|693.6|695.1|694.1|693.6|692.6|90
1725042300000|2024-08-30 18:25:00|694.8|693.8|693.9|692.9|695.4|694.4|692.9|691.9|284
1725042600000|2024-08-30 18:30:00|693.6|692.6|694.1|693.1|694.6|693.6|693.6|692.6|112
1725042900000|2024-08-30 18:35:00|693.9|692.9|694.3|693.3|694.4|693.4|693.9|692.9|20
1725043200000|2024-08-30 18:40:00|694.1|693.1|694.1|693.1|694.8|693.8|694.1|693.1|2
1725043500000|2024-08-30 18:45:00|693.9|692.9|693.6|692.6|693.9|692.9|693.4|692.4|22
1725043800000|2024-08-30 18:50:00|693.5|692.5|693.8|692.8|693.9|692.9|693.4|692.4|391
1725044100000|2024-08-30 18:55:00|693.9|692.9|693.4|692.4|693.9|692.9|693.4|692.4|9
1725044400000|2024-08-30 19:00:00|693.5|692.5|693.4|692.4|693.8|692.8|693.4|692.4|3
1725044700000|2024-08-30 19:05:00|693.1|692.1|693.1|692.1|693.4|692.4|693|692|4
1725045000000|2024-08-30 19:10:00|693|692|693.1|692.1|693.3|692.3|692.8|691.8|7
1725045300000|2024-08-30 19:15:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|15
1725045600000|2024-08-30 19:20:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|0
1725045900000|2024-08-30 19:25:00|693.1|692.1|692.9|691.9|693.4|692.4|692.9|691.9|3
1725046200000|2024-08-30 19:30:00|693|692|693.6|692.6|694.1|693.1|693|692|11
1725046500000|2024-08-30 19:35:00|693.5|692.5|693.9|692.9|694.1|693.1|693.5|692.5|24
1725046800000|2024-08-30 19:40:00|693.8|692.8|694.1|693.1|694.3|693.3|693.6|692.6|8
1725047100000|2024-08-30 19:45:00|694.3|693.3|694.9|693.9|694.9|693.9|694.3|693.3|132
1725047400000|2024-08-30 19:50:00|695.1|694.1|695.4|694.4|695.6|694.6|695.1|694.1|149
1725047700000|2024-08-30 19:55:00|695.1|694.1|695.8|694.8|695.9|694.9|694.9|693.9|65
1725048000000|2024-08-30 20:00:00|695.9|694.9|696.3|695.3|696.4|695.4|695.8|694.8|10
1725048300000|2024-08-30 20:05:00|696.1|695.1|696.4|695.4|696.4|695.4|696.1|695.1|2
1725048600000|2024-08-30 20:10:00|696.1|695.1|695.5|694.5|696.1|695.1|695.5|694.5|11
1725048900000|2024-08-30 20:15:00|695.8|694.8|695.6|694.6|696|695|695.6|694.6|0
1725049200000|2024-08-30 20:20:00|695.8|694.8|695.8|694.8|695.9|694.9|695.6|694.6|2
1725049500000|2024-08-30 20:25:00|695.6|694.6|695.5|694.5|695.8|694.8|695.5|694.5|0
1725049800000|2024-08-30 20:30:00|695.8|694.8|696|695|696.1|695.1|695.6|694.6|23
1725050100000|2024-08-30 20:35:00|696.1|695.1|696|695|696.5|695.5|696|695|0
1725050400000|2024-08-30 20:40:00|696.1|695.1|696|695|696.1|695.1|695.9|694.9|2
1725050700000|2024-08-30 20:45:00|695.9|694.9|696.1|695.1|696.3|695.3|695.9|694.9|1
1725051000000|2024-08-30 20:50:00|696|695|696.1|695.1|696.3|695.3|696|695|0
1725051300000|2024-08-30 20:55:00|696|695|695.9|694.9|696.1|695.1|695.8|694.8|10
1725228000000|2024-09-01 22:00:00|696.5|693.5|694|693|696.5|694.6|693.9|692.4|2
1725228300000|2024-09-01 22:05:00|693.9|692.9|694|693|695.5|693.9|693.9|692.4|2
1725228600000|2024-09-01 22:10:00|694.3|693.3|693.4|692.4|695.6|693.8|693.1|691.6|1
1725228900000|2024-09-01 22:15:00|693.5|692.5|693.5|692.5|694.3|693.3|693.5|692.5|0
1725229200000|2024-09-01 22:20:00|693.4|692.4|693.8|692.8|693.8|692.8|693.4|692.4|2
1725229500000|2024-09-01 22:25:00|693.9|692.9|693.1|692.1|693.9|692.9|693.1|692.1|1
1725229800000|2024-09-01 22:30:00|693.3|692.3|693.3|692.3|693.3|692.3|693.3|692.3|0
1725230100000|2024-09-01 22:35:00|693.1|692.1|693.8|692.8|693.8|692.8|693|692|0
1725230400000|2024-09-01 22:40:00|693.6|692.6|693.1|692.1|693.6|692.6|693|692|0
1725230700000|2024-09-01 22:45:00|693|692|693|692|693.1|692.1|693|692|0
1725231000000|2024-09-01 22:50:00|693.1|692.1|693|692|693.1|692.1|693|692|0
1725231600000|2024-09-01 23:00:00|693.1|692.1|693|692|693.1|692.1|693|692|0
1725231900000|2024-09-01 23:05:00|692.9|691.9|692.8|691.8|692.9|691.9|692.6|691.6|1
1725232200000|2024-09-01 23:10:00|692.6|691.6|692.8|691.8|692.8|691.8|692.6|691.6|0
1725232500000|2024-09-01 23:15:00|692.6|691.6|692.6|691.6|692.9|691.9|692.6|691.6|3
1725232800000|2024-09-01 23:20:00|692.4|691.4|692.3|691.3|692.5|691.5|692.3|691.3|13
1725233100000|2024-09-01 23:25:00|692|691|692|691|692.3|691.3|692|691|0
1725233400000|2024-09-01 23:30:00|692.1|691.1|692|691|692.3|691.3|692|691|0
1725233700000|2024-09-01 23:35:00|692.1|691.1|692|691|692.1|691.1|692|691|0
1725234000000|2024-09-01 23:40:00|692.1|691.1|692.1|691.1|692.1|691.1|692|691|0
1725234300000|2024-09-01 23:45:00|692|691|692.1|691.1|692.1|691.1|692|691|0
1725234600000|2024-09-01 23:50:00|692|691|692|691|692.1|691.1|692|691|0
1725234900000|2024-09-01 23:55:00|692.1|691.1|691.9|690.9|692.1|691.1|691.6|690.6|8
1725235200000|2024-09-02 00:00:00|692|691|691.8|690.8|692|691|691.6|690.6|4
1725235500000|2024-09-02 00:05:00|691.9|690.9|691.9|690.9|691.9|690.9|691.9|690.9|1
1725235800000|2024-09-02 00:10:00|691.8|690.8|691.8|690.8|691.9|690.9|691.6|690.6|2
1725236100000|2024-09-02 00:15:00|691.6|690.6|692.1|691.1|692.1|691.1|691.6|690.6|5
1725236400000|2024-09-02 00:20:00|692.3|691.3|691.8|690.8|692.3|691.3|691.6|690.6|9
1725236700000|2024-09-02 00:25:00|691.9|690.9|691.8|690.8|691.9|690.9|691.6|690.6|4
1725237000000|2024-09-02 00:30:00|691.9|690.9|691.5|690.5|691.9|690.9|691.4|690.4|21
1725237300000|2024-09-02 00:35:00|691.6|690.6|691.6|690.6|691.6|690.6|691.5|690.5|0
1725237600000|2024-09-02 00:40:00|691.5|690.5|691.8|690.8|691.8|690.8|691.5|690.5|0
1725237900000|2024-09-02 00:45:00|691.6|690.6|692.4|691.4|692.4|691.4|691.6|690.6|0
1725238200000|2024-09-02 00:50:00|692.5|691.5|692.8|691.8|693|692|692.5|691.5|5
1725238500000|2024-09-02 00:55:00|692.6|691.6|692.6|691.6|692.8|691.8|692.6|691.6|0
1725238800000|2024-09-02 01:00:00|692.1|691.1|693.3|692.3|693.6|692.6|691.9|690.9|7
1725239100000|2024-09-02 01:05:00|693.4|692.4|693.3|692.3|693.6|692.6|693.3|692.3|0
1725239400000|2024-09-02 01:10:00|693.4|692.4|693|692|693.4|692.4|692.9|691.9|2
1725239700000|2024-09-02 01:15:00|692.9|691.9|692.5|691.5|693|692|692.3|691.3|1
1725240000000|2024-09-02 01:20:00|692.6|691.6|692.3|691.3|692.6|691.6|692.1|691.1|1
1725240300000|2024-09-02 01:25:00|692.1|691.1|692|691|692.3|691.3|692|691|0
1725240600000|2024-09-02 01:30:00|691.9|690.9|692.5|691.5|692.6|691.6|691.9|690.9|0
1725240900000|2024-09-02 01:35:00|692.4|691.4|692.5|691.5|692.5|691.5|692|691|0
1725241200000|2024-09-02 01:40:00|692.3|691.3|691.8|690.8|692.3|691.3|691.5|690.5|2
1725241500000|2024-09-02 01:45:00|691.9|690.9|691.4|690.4|691.9|690.9|691.4|690.4|0
1725241800000|2024-09-02 01:50:00|691.5|690.5|691.6|690.6|691.8|690.8|691.4|690.4|1
1725242100000|2024-09-02 01:55:00|691.5|690.5|691.5|690.5|691.8|690.8|691.4|690.4|0
1725242400000|2024-09-02 02:00:00|691.4|690.4|691.4|690.4|691.6|690.6|691.4|690.4|2
1725242700000|2024-09-02 02:05:00|691.5|690.5|691.5|690.5|691.5|690.5|690.6|689.6|2
1725243000000|2024-09-02 02:10:00|691.4|690.4|690.8|689.8|691.5|690.5|690.8|689.8|1
1725243300000|2024-09-02 02:15:00|690.6|689.6|690.6|689.6|690.8|689.8|690.4|689.4|17
1725243600000|2024-09-02 02:20:00|690.8|689.8|690.4|689.4|690.8|689.8|690.4|689.4|8
1725243900000|2024-09-02 02:25:00|690.5|689.5|690|689|690.6|689.6|690|689|11
1725244200000|2024-09-02 02:30:00|689.9|688.9|689.8|688.8|690|689|689.5|688.5|9
1725244500000|2024-09-02 02:35:00|689.9|688.9|689.9|688.9|689.9|688.9|689.4|688.4|3
1725244800000|2024-09-02 02:40:00|690.1|689.1|689.9|688.9|690.1|689.1|689.5|688.5|2
1725245100000|2024-09-02 02:45:00|689.8|688.8|690|689|690.1|689.1|689.8|688.8|0
1725245400000|2024-09-02 02:50:00|689.9|688.9|690.3|689.3|690.4|689.4|689.5|688.5|2
1725245700000|2024-09-02 02:55:00|690.1|689.1|690.1|689.1|690.5|689.5|690.1|689.1|5
1725246000000|2024-09-02 03:00:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|4
1725246300000|2024-09-02 03:05:00|690|689|689.4|688.4|690.1|689.1|689.4|688.4|0
1725246600000|2024-09-02 03:10:00|689.6|688.6|689.4|688.4|689.6|688.6|689.4|688.4|4
1725246900000|2024-09-02 03:15:00|689.5|688.5|689.6|688.6|690|689|689.4|688.4|2
1725247200000|2024-09-02 03:20:00|689.8|688.8|689.5|688.5|689.9|688.9|689.4|688.4|0
1725247500000|2024-09-02 03:25:00|689.4|688.4|689.5|688.5|689.5|688.5|689.4|688.4|0
1725247800000|2024-09-02 03:30:00|689.6|688.6|689.9|688.9|690|689|689.6|688.6|0
1725248100000|2024-09-02 03:35:00|689.6|688.6|689.5|688.5|689.8|688.8|689.5|688.5|6
1725248400000|2024-09-02 03:40:00|689.4|688.4|689.6|688.6|689.6|688.6|689.3|688.3|0
1725248700000|2024-09-02 03:45:00|689.5|688.5|689.9|688.9|689.9|688.9|689.4|688.4|1
1725249000000|2024-09-02 03:50:00|689.8|688.8|689.9|688.9|689.9|688.9|689.8|688.8|0
1725249300000|2024-09-02 03:55:00|689.8|688.8|690.3|689.3|690.5|689.5|689.8|688.8|38
1725249600000|2024-09-02 04:00:00|690.1|689.1|690.3|689.3|690.4|689.4|690.1|689.1|2
1725249900000|2024-09-02 04:05:00|690.4|689.4|689.9|688.9|690.4|689.4|689.9|688.9|4
1725250200000|2024-09-02 04:10:00|689.8|688.8|689.6|688.6|689.9|688.9|689.5|688.5|7
1725250500000|2024-09-02 04:15:00|689.8|688.8|690.1|689.1|690.1|689.1|689.8|688.8|23
1725250800000|2024-09-02 04:20:00|690.4|689.4|690.4|689.4|690.4|689.4|690.4|689.4|11
1725251100000|2024-09-02 04:25:00|690.3|689.3|690.4|689.4|690.4|689.4|690.3|689.3|8
1725251400000|2024-09-02 04:30:00|690.1|689.1|690.1|689.1|690.3|689.3|690.1|689.1|1
1725251700000|2024-09-02 04:35:00|690.3|689.3|690|689|690.3|689.3|689.9|688.9|8
1725252000000|2024-09-02 04:40:00|689.9|688.9|689.9|688.9|690.1|689.1|689.9|688.9|0
1725252300000|2024-09-02 04:45:00|690|689|690.1|689.1|690.3|689.3|690|689|0
1725252600000|2024-09-02 04:50:00|690|689|689.9|688.9|690.1|689.1|689.9|688.9|5
1725252900000|2024-09-02 04:55:00|690|689|690.1|689.1|690.1|689.1|689.9|688.9|9
1725253200000|2024-09-02 05:00:00|689.9|688.9|689.9|688.9|689.9|688.9|689.9|688.9|1
1725253500000|2024-09-02 05:05:00|690|689|690|689|690.1|689.1|689.9|688.9|1
1725253800000|2024-09-02 05:10:00|689.9|688.9|690.1|689.1|690.1|689.1|689.9|688.9|0
1725254100000|2024-09-02 05:15:00|690.3|689.3|690.4|689.4|690.8|689.8|690.3|689.3|7
1725254400000|2024-09-02 05:20:00|690.5|689.5|690.9|689.9|690.9|689.9|690.5|689.5|2
1725254700000|2024-09-02 05:25:00|690.8|689.8|690.6|689.6|690.8|689.8|690.6|689.6|3
1725255000000|2024-09-02 05:30:00|690.9|689.9|690.8|689.8|690.9|689.9|690.4|689.4|10
1725255300000|2024-09-02 05:35:00|690.6|689.6|691.4|690.4|691.4|690.4|690.4|689.4|6
1725255600000|2024-09-02 05:40:00|691.5|690.5|691.3|690.3|691.5|690.5|691.1|690.1|3
1725255900000|2024-09-02 05:45:00|691.1|690.1|691.6|690.6|691.8|690.8|691.1|690.1|181
1725256200000|2024-09-02 05:50:00|691.5|690.5|691.6|690.6|691.8|690.8|691.4|690.4|7
1725256500000|2024-09-02 05:55:00|691.5|690.5|691.1|690.1|691.6|690.6|691.1|690.1|175
1725256800000|2024-09-02 06:00:00|691.3|690.3|691.4|690.4|691.8|690.8|690.4|689.4|164
1725257100000|2024-09-02 06:05:00|691.3|690.3|692.4|691.4|692.8|691.8|690.9|689.9|68
1725257400000|2024-09-02 06:10:00|692.5|691.5|691.4|690.4|692.5|691.5|691.1|690.1|58
1725257700000|2024-09-02 06:15:00|691.1|690.1|690.9|689.9|691.4|690.4|690.6|689.6|40
1725258000000|2024-09-02 06:20:00|690.8|689.8|690.6|689.6|690.8|689.8|690.5|689.5|6
1725258300000|2024-09-02 06:25:00|690.8|689.8|691.9|690.9|691.9|690.9|690.6|689.6|7
1725258600000|2024-09-02 06:30:00|691.8|690.8|691.6|690.6|692.1|691.1|691.3|690.3|65
1725258900000|2024-09-02 06:35:00|691.9|690.9|692|691|692.1|691.1|691.8|690.8|34
1725259200000|2024-09-02 06:40:00|692.1|691.1|691.6|690.6|692.1|691.1|691.6|690.6|26
1725259500000|2024-09-02 06:45:00|691.5|690.5|691.9|690.9|692.3|691.3|691.4|690.4|9
1725259800000|2024-09-02 06:50:00|692|691|691.4|690.4|692.3|691.3|691.4|690.4|44
1725260100000|2024-09-02 06:55:00|691.6|690.6|691.1|690.1|691.9|690.9|691.1|690.1|17
1725260400000|2024-09-02 07:00:00|691|690|691.4|690.4|691.8|690.8|690.6|689.6|186
1725260700000|2024-09-02 07:05:00|691.3|690.3|691.9|690.9|692.4|691.4|690.9|689.9|247
1725261000000|2024-09-02 07:10:00|691.8|690.8|692.3|691.3|692.4|691.4|691.1|690.1|423
1725261300000|2024-09-02 07:15:00|692.4|691.4|692.8|691.8|693.4|692.4|692.4|691.4|143
1725261600000|2024-09-02 07:20:00|692.9|691.9|692.8|691.8|692.9|691.9|692.4|691.4|21
1725261900000|2024-09-02 07:25:00|692.9|691.9|692.1|691.1|693.1|692.1|692.1|691.1|87
1725262200000|2024-09-02 07:30:00|692.4|691.4|693.8|692.8|693.9|692.9|692.1|691.1|35
1725262500000|2024-09-02 07:35:00|693.6|692.6|694.9|693.9|694.9|693.9|693.3|692.3|164
1725262800000|2024-09-02 07:40:00|694.8|693.8|693.9|692.9|694.9|693.9|693.8|692.8|69
1725263100000|2024-09-02 07:45:00|694|693|694.8|693.8|694.8|693.8|693.6|692.6|264
1725263400000|2024-09-02 07:50:00|694.6|693.6|694.4|693.4|694.9|693.9|694.4|693.4|113
1725263700000|2024-09-02 07:55:00|694.1|693.1|693|692|694.4|693.4|693|692|495
1725264000000|2024-09-02 08:00:00|693.1|692.1|693.1|692.1|693.6|692.6|692.8|691.8|49
1725264300000|2024-09-02 08:05:00|693.3|692.3|691.9|690.9|693.3|692.3|691.1|690.1|367
1725264600000|2024-09-02 08:10:00|691.8|690.8|691.9|690.9|692.1|691.1|691|690|132
1725264900000|2024-09-02 08:15:00|691.8|690.8|692.4|691.4|692.6|691.6|691.4|690.4|77
1725265200000|2024-09-02 08:20:00|692.3|691.3|691.8|690.8|692.4|691.4|691.4|690.4|85
1725265500000|2024-09-02 08:25:00|691.9|690.9|691.6|690.6|692.4|691.4|691.1|690.1|169
1725265800000|2024-09-02 08:30:00|691.4|690.4|694|693|694|693|691.4|690.4|189
1725266100000|2024-09-02 08:35:00|693.9|692.9|693.6|692.6|694.8|693.8|693.6|692.6|122
1725266400000|2024-09-02 08:40:00|693.5|692.5|694.1|693.1|694.6|693.6|693.5|692.5|29
1725266700000|2024-09-02 08:45:00|693.9|692.9|694.6|693.6|694.9|693.9|693.6|692.6|74
1725267000000|2024-09-02 08:50:00|694.5|693.5|694.6|693.6|694.9|693.9|693.6|692.6|45
1725267300000|2024-09-02 08:55:00|694.4|693.4|694.5|693.5|695.4|694.4|694.1|693.1|127
1725267600000|2024-09-02 09:00:00|694.6|693.6|693.6|692.6|695.4|694.4|693.5|692.5|31
1725267900000|2024-09-02 09:05:00|693.4|692.4|693.6|692.6|694.3|693.3|693|692|39
1725268200000|2024-09-02 09:10:00|693.5|692.5|694.9|693.9|694.9|693.9|693.4|692.4|112
1725268500000|2024-09-02 09:15:00|694.8|693.8|694.6|693.6|694.9|693.9|694.1|693.1|29
1725268800000|2024-09-02 09:20:00|694.5|693.5|693.6|692.6|694.9|693.9|693.6|692.6|29
1725269100000|2024-09-02 09:25:00|693.5|692.5|694.1|693.1|694.6|693.6|693.4|692.4|144
1725269400000|2024-09-02 09:30:00|694.3|693.3|693.8|692.8|694.6|693.6|693.6|692.6|41
1725269700000|2024-09-02 09:35:00|693.9|692.9|693.8|692.8|694.4|693.4|693.6|692.6|1020
1725270000000|2024-09-02 09:40:00|693.6|692.6|694.5|693.5|694.6|693.6|693.5|692.5|205
1725270300000|2024-09-02 09:45:00|694.4|693.4|692.9|691.9|694.6|693.6|692.8|691.8|44
1725270600000|2024-09-02 09:50:00|692.8|691.8|691.4|690.4|692.8|691.8|691.1|690.1|359
1725270900000|2024-09-02 09:55:00|691.5|690.5|691.9|690.9|692.4|691.4|691.1|690.1|47
1725271200000|2024-09-02 10:00:00|691.6|690.6|691.9|690.9|691.9|690.9|690.8|689.8|89
1725271500000|2024-09-02 10:05:00|691.8|690.8|691.9|690.9|692.1|691.1|691.5|690.5|55
1725271800000|2024-09-02 10:10:00|691.8|690.8|691.4|690.4|691.9|690.9|690.9|689.9|49
1725272100000|2024-09-02 10:15:00|691.6|690.6|691.6|690.6|691.9|690.9|691.4|690.4|21
1725272400000|2024-09-02 10:20:00|691.8|690.8|692|691|692.4|691.4|691.6|690.6|39
1725272700000|2024-09-02 10:25:00|692.3|691.3|691.9|690.9|692.4|691.4|691.6|690.6|45
1725273000000|2024-09-02 10:30:00|691.8|690.8|691.6|690.6|691.9|690.9|691.3|690.3|97
1725273300000|2024-09-02 10:35:00|691.8|690.8|691.6|690.6|692.1|691.1|691.6|690.6|21
1725273600000|2024-09-02 10:40:00|691.8|690.8|691.4|690.4|692.1|691.1|691.4|690.4|39
1725273900000|2024-09-02 10:45:00|691.6|690.6|691.6|690.6|691.9|690.9|691.3|690.3|88
1725274200000|2024-09-02 10:50:00|691.5|690.5|691.9|690.9|692|691|691.4|690.4|15
1725274500000|2024-09-02 10:55:00|691.8|690.8|691.5|690.5|692.1|691.1|691.4|690.4|32
1725274800000|2024-09-02 11:00:00|691.4|690.4|691.9|690.9|692.1|691.1|691.4|690.4|83
1725275100000|2024-09-02 11:05:00|691.6|690.6|693.1|692.1|693.4|692.4|691.6|690.6|310
1725275400000|2024-09-02 11:10:00|693.3|692.3|693.1|692.1|693.4|692.4|692.6|691.6|26
1725275700000|2024-09-02 11:15:00|693.3|692.3|693.9|692.9|693.9|692.9|692.9|691.9|195
1725276000000|2024-09-02 11:20:00|693.8|692.8|693.4|692.4|693.9|692.9|693.3|692.3|12
1725276300000|2024-09-02 11:25:00|693.6|692.6|693.4|692.4|693.6|692.6|693.3|692.3|19
1725276600000|2024-09-02 11:30:00|693.3|692.3|693.4|692.4|693.9|692.9|693.1|692.1|21
1725276900000|2024-09-02 11:35:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|9
1725277200000|2024-09-02 11:40:00|693.1|692.1|692.9|691.9|693.4|692.4|692.9|691.9|27
1725277500000|2024-09-02 11:45:00|693.1|692.1|693.1|692.1|693.4|692.4|693|692|9
1725277800000|2024-09-02 11:50:00|693|692|692.6|691.6|693.1|692.1|692.6|691.6|480
1725278100000|2024-09-02 11:55:00|692.4|691.4|691.9|690.9|692.6|691.6|691.8|690.8|51
1725278400000|2024-09-02 12:00:00|691.6|690.6|692|691|692.4|691.4|691.1|690.1|21
1725278700000|2024-09-02 12:05:00|692.1|691.1|692.5|691.5|693.4|692.4|692.1|691.1|71
1725279000000|2024-09-02 12:10:00|692.6|691.6|692.6|691.6|692.9|691.9|692.5|691.5|13
1725279300000|2024-09-02 12:15:00|692.8|691.8|691.9|690.9|692.9|691.9|691.9|690.9|28
1725279600000|2024-09-02 12:20:00|692|691|692.1|691.1|692.5|691.5|691.5|690.5|20
1725279900000|2024-09-02 12:25:00|692.3|691.3|692.4|691.4|692.8|691.8|691.9|690.9|12
1725280200000|2024-09-02 12:30:00|692.1|691.1|692.1|691.1|692.6|691.6|691.9|690.9|90
1725280500000|2024-09-02 12:35:00|691.9|690.9|691.6|690.6|692.1|691.1|691.4|690.4|128
1725280800000|2024-09-02 12:40:00|691.8|690.8|692.1|691.1|692.4|691.4|691.6|690.6|508
1725281100000|2024-09-02 12:45:00|692|691|691.9|690.9|692.4|691.4|691.9|690.9|66
1725281400000|2024-09-02 12:50:00|692.1|691.1|692.9|691.9|693.1|692.1|691.9|690.9|216
1725281700000|2024-09-02 12:55:00|693|692|693.4|692.4|693.9|692.9|692.6|691.6|391
1725282000000|2024-09-02 13:00:00|693.3|692.3|692.6|691.6|693.9|692.9|692.4|691.4|279
1725282300000|2024-09-02 13:05:00|692.5|691.5|692.4|691.4|692.6|691.6|692.1|691.1|52
1725282600000|2024-09-02 13:10:00|692.3|691.3|693.4|692.4|693.4|692.4|692.3|691.3|78
1725282900000|2024-09-02 13:15:00|693.3|692.3|692.9|691.9|694.1|693.1|692.9|691.9|102
1725283200000|2024-09-02 13:20:00|693.1|692.1|694.1|693.1|694.6|693.6|692.6|691.6|111
1725283500000|2024-09-02 13:25:00|693.9|692.9|693.4|692.4|694.1|693.1|692.9|691.9|86
1725283800000|2024-09-02 13:30:00|693.3|692.3|693.9|692.9|694.4|693.4|693.1|692.1|933
1725284100000|2024-09-02 13:35:00|693.8|692.8|693.4|692.4|694.3|693.3|693.1|692.1|314
1725284400000|2024-09-02 13:40:00|693.3|692.3|692.6|691.6|693.4|692.4|692.3|691.3|37
1725284700000|2024-09-02 13:45:00|692.5|691.5|692.4|691.4|692.8|691.8|691.9|690.9|338
1725285000000|2024-09-02 13:50:00|692.5|691.5|693.9|692.9|693.9|692.9|692.5|691.5|60
1725285300000|2024-09-02 13:55:00|694|693|693.1|692.1|694.1|693.1|693|692|50
1725285600000|2024-09-02 14:00:00|693.3|692.3|693.4|692.4|693.8|692.8|693|692|80
1725285900000|2024-09-02 14:05:00|693.5|692.5|694.4|693.4|694.6|693.6|693.5|692.5|586
1725286200000|2024-09-02 14:10:00|694.3|693.3|693.6|692.6|694.5|693.5|693.4|692.4|147
1725286500000|2024-09-02 14:15:00|693.8|692.8|694.1|693.1|694.1|693.1|693.6|692.6|297
1725286800000|2024-09-02 14:20:00|693.9|692.9|693.6|692.6|694.1|693.1|693.4|692.4|77
1725287100000|2024-09-02 14:25:00|693.8|692.8|693.6|692.6|693.9|692.9|693.1|692.1|28
1725287400000|2024-09-02 14:30:00|693.5|692.5|692.4|691.4|693.6|692.6|692.1|691.1|32
1725287700000|2024-09-02 14:35:00|692.5|691.5|693.4|692.4|693.4|692.4|692.3|691.3|61
1725288000000|2024-09-02 14:40:00|693.3|692.3|693|692|693.4|692.4|692.9|691.9|164
1725288300000|2024-09-02 14:45:00|693.1|692.1|693.4|692.4|693.9|692.9|692.1|691.1|64
1725288600000|2024-09-02 14:50:00|693.5|692.5|694.6|693.6|694.9|693.9|693.4|692.4|1900
1725288900000|2024-09-02 14:55:00|694.5|693.5|694.1|693.1|695.1|694.1|694.1|693.1|154
1725289200000|2024-09-02 15:00:00|694.4|693.4|695.1|694.1|695.4|694.4|694.1|693.1|182
1725289500000|2024-09-02 15:05:00|695.3|694.3|694.6|693.6|695.3|694.3|694.4|693.4|81
1725289800000|2024-09-02 15:10:00|694.4|693.4|694.4|693.4|695.3|694.3|693.8|692.8|542
1725290100000|2024-09-02 15:15:00|694.3|693.3|694.4|693.4|694.6|693.6|693.6|692.6|275
1725290400000|2024-09-02 15:20:00|694.3|693.3|694.1|693.1|694.9|693.9|693.9|692.9|264
1725290700000|2024-09-02 15:25:00|694.6|693.6|694|693|695.4|694.4|693.4|692.4|579
1725291000000|2024-09-02 15:30:00|693.9|692.9|695.3|694.3|695.6|694.6|693.9|692.9|2291
1725291300000|2024-09-02 15:35:00|695.1|694.1|695.9|694.9|696.3|695.3|695.1|694.1|1601
1725291600000|2024-09-02 15:40:00|696.1|695.1|695.3|694.3|696.1|695.1|695.1|694.1|212
1725291900000|2024-09-02 15:45:00|695.4|694.4|695.5|694.5|696.1|695.1|695.4|694.4|59
1725292200000|2024-09-02 15:50:00|695.6|694.6|697.6|696.6|697.9|696.9|695.5|694.5|90
1725292500000|2024-09-02 15:55:00|697.5|696.5|700.1|699.1|700.1|699.1|697.4|696.4|931
1725292800000|2024-09-02 16:00:00|700|699|700.4|699.4|700.4|699.4|699.5|698.5|165
1725293100000|2024-09-02 16:05:00|700.3|699.3|699.8|698.8|700.4|699.4|699.4|698.4|199
1725293400000|2024-09-02 16:10:00|699.6|698.6|699.4|698.4|699.9|698.9|699.1|698.1|119
1725293700000|2024-09-02 16:15:00|699.1|698.1|699.1|698.1|699.3|698.3|698.6|697.6|23
1725294000000|2024-09-02 16:20:00|698.9|697.9|699.6|698.6|699.8|698.8|698.9|697.9|24
1725294300000|2024-09-02 16:25:00|699.5|698.5|699.4|698.4|699.6|698.6|699.3|698.3|45
1725294600000|2024-09-02 16:30:00|699.3|698.3|698.4|697.4|699.3|698.3|698.3|697.3|44
1725294900000|2024-09-02 16:35:00|698.1|697.1|697.9|696.9|698.4|697.4|697.9|696.9|44
1725295200000|2024-09-02 16:40:00|697.6|696.6|697.4|696.4|697.9|696.9|697.1|696.1|34
1725295500000|2024-09-02 16:45:00|697.6|696.6|698.1|697.1|698.1|697.1|697.4|696.4|36
1725295800000|2024-09-02 16:50:00|697.9|696.9|698.5|697.5|698.5|697.5|697.6|696.6|50
1725296100000|2024-09-02 16:55:00|698.4|697.4|698.5|697.5|699.4|698.4|698.1|697.1|74
1725296400000|2024-09-02 17:00:00|698.4|697.4|698.3|697.3|699.1|698.1|698.1|697.1|54
1725296700000|2024-09-02 17:05:00|698.4|697.4|697.9|696.9|698.4|697.4|697.9|696.9|14
1725297000000|2024-09-02 17:10:00|698.1|697.1|698.4|697.4|698.6|697.6|698|697|23
1725297300000|2024-09-02 17:15:00|698.5|697.5|697.9|696.9|698.5|697.5|697.6|696.6|40
1725297600000|2024-09-02 17:20:00|698|697|698.3|697.3|698.4|697.4|697.6|696.6|5
1725297900000|2024-09-02 17:25:00|698.4|697.4|697.4|696.4|698.4|697.4|697.3|696.3|160
1725321600000|2024-09-03 00:00:00|696.1|695.1|696.5|695.5|697.3|696.3|696|695|73
1725321900000|2024-09-03 00:05:00|696.6|695.6|695.9|694.9|696.8|695.8|695.8|694.8|1
1725322200000|2024-09-03 00:10:00|695.8|694.8|696|695|696.4|695.4|695.8|694.8|0
1725322500000|2024-09-03 00:15:00|696.3|695.3|696.3|695.3|696.3|695.3|696|695|1
1725322800000|2024-09-03 00:20:00|696.4|695.4|696.1|695.1|696.4|695.4|696|695|7
1725323100000|2024-09-03 00:25:00|696|695|695.8|694.8|696.4|695.4|695.6|694.6|0
1725323400000|2024-09-03 00:30:00|695.9|694.9|695.8|694.8|695.9|694.9|695.6|694.6|0
1725323700000|2024-09-03 00:35:00|695.9|694.9|695.8|694.8|695.9|694.9|695.6|694.6|4
1725324000000|2024-09-03 00:40:00|695.9|694.9|695.5|694.5|695.9|694.9|695.4|694.4|0
1725324300000|2024-09-03 00:45:00|695.4|694.4|695.6|694.6|695.8|694.8|695.4|694.4|0
1725324600000|2024-09-03 00:50:00|695.8|694.8|695.9|694.9|695.9|694.9|695.8|694.8|0
1725324900000|2024-09-03 00:55:00|696.1|695.1|696.8|695.8|696.8|695.8|696.1|695.1|148
1725325200000|2024-09-03 01:00:00|696.6|695.6|696.5|695.5|696.9|695.9|696.4|695.4|1
1725325500000|2024-09-03 01:05:00|696.4|695.4|696.5|695.5|696.6|695.6|696.3|695.3|1
1725325800000|2024-09-03 01:10:00|696.6|695.6|696.1|695.1|696.6|695.6|696|695|0
1725326100000|2024-09-03 01:15:00|696.3|695.3|696.3|695.3|696.5|695.5|696.1|695.1|0
1725326400000|2024-09-03 01:20:00|696.4|695.4|695.9|694.9|696.4|695.4|695.6|694.6|0
1725326700000|2024-09-03 01:25:00|696|695|695.9|694.9|696|695|695.8|694.8|0
1725327000000|2024-09-03 01:30:00|696|695|696.1|695.1|696.4|695.4|696|695|0
1725327300000|2024-09-03 01:35:00|696|695|695.3|694.3|696|695|695.1|694.1|1
1725327600000|2024-09-03 01:40:00|695.1|694.1|694.5|693.5|695.3|694.3|694.5|693.5|0
1725327900000|2024-09-03 01:45:00|694.6|693.6|695.3|694.3|695.3|694.3|694.5|693.5|0
1725328200000|2024-09-03 01:50:00|695.1|694.1|695.1|694.1|695.4|694.4|695|694|1
1725328500000|2024-09-03 01:55:00|695.3|694.3|695.6|694.6|695.8|694.8|695.3|694.3|0
1725328800000|2024-09-03 02:00:00|695.8|694.8|696.6|695.6|696.8|695.8|695.8|694.8|0
1725329100000|2024-09-03 02:05:00|696.8|695.8|698.3|697.3|698.5|697.5|696.8|695.8|8
1725329400000|2024-09-03 02:10:00|698|697|697.8|696.8|698.3|697.3|697.5|696.5|2
1725329700000|2024-09-03 02:15:00|697.6|696.6|697.8|696.8|697.9|696.9|697.6|696.6|0
1725330000000|2024-09-03 02:20:00|697.6|696.6|697.3|696.3|697.6|696.6|697.3|696.3|0
1725330300000|2024-09-03 02:25:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|1
1725330600000|2024-09-03 02:30:00|697.8|696.8|697.5|696.5|697.9|696.9|697.4|696.4|2
1725330900000|2024-09-03 02:35:00|697.4|696.4|697.5|696.5|697.5|696.5|697|696|3
1725331200000|2024-09-03 02:40:00|697.4|696.4|697.5|696.5|697.6|696.6|697.3|696.3|2
1725331500000|2024-09-03 02:45:00|697.4|696.4|697.3|696.3|697.5|696.5|697.3|696.3|0
1725331800000|2024-09-03 02:50:00|697.4|696.4|697.4|696.4|697.5|696.5|697.3|696.3|1
1725332100000|2024-09-03 02:55:00|697.3|696.3|697|696|697.4|696.4|697|696|0
1725332400000|2024-09-03 03:00:00|696.9|695.9|697.1|696.1|697.3|696.3|696.9|695.9|1
1725332700000|2024-09-03 03:05:00|697|696|696.4|695.4|697|696|696.3|695.3|59
1725333000000|2024-09-03 03:10:00|696.3|695.3|696.1|695.1|696.4|695.4|696.1|695.1|0
1725333300000|2024-09-03 03:15:00|696|695|696|695|696.1|695.1|695.9|694.9|8
1725333600000|2024-09-03 03:20:00|696.1|695.1|696.4|695.4|696.6|695.6|696.1|695.1|0
1725333900000|2024-09-03 03:25:00|696.5|695.5|696.8|695.8|696.8|695.8|696.4|695.4|0
1725334200000|2024-09-03 03:30:00|696.6|695.6|696.5|695.5|696.6|695.6|696.4|695.4|0
1725334500000|2024-09-03 03:35:00|696.4|695.4|696|695|696.4|695.4|695.9|694.9|0
1725334800000|2024-09-03 03:40:00|696.1|695.1|696.1|695.1|696.1|695.1|695.9|694.9|2
1725335100000|2024-09-03 03:45:00|696.3|695.3|696.4|695.4|696.4|695.4|696.3|695.3|0
1725335400000|2024-09-03 03:50:00|696.5|695.5|696.6|695.6|696.9|695.9|696.5|695.5|16
1725335700000|2024-09-03 03:55:00|696.8|695.8|696.4|695.4|696.8|695.8|695.9|694.9|8
1725336000000|2024-09-03 04:00:00|696.1|695.1|696.3|695.3|696.4|695.4|695.9|694.9|26
1725336300000|2024-09-03 04:05:00|696.4|695.4|696.4|695.4|696.6|695.6|696.4|695.4|15
1725336600000|2024-09-03 04:10:00|696.6|695.6|696.5|695.5|696.6|695.6|696.5|695.5|0
1725336900000|2024-09-03 04:15:00|696.6|695.6|696.6|695.6|696.9|695.9|696.6|695.6|5
1725337200000|2024-09-03 04:20:00|696.9|695.9|696.6|695.6|696.9|695.9|696.5|695.5|6
1725337500000|2024-09-03 04:25:00|696.4|695.4|696.4|695.4|696.5|695.5|696.4|695.4|0
1725337800000|2024-09-03 04:30:00|696.5|695.5|696.6|695.6|696.6|695.6|696.5|695.5|0
1725338100000|2024-09-03 04:35:00|696.8|695.8|696.6|695.6|696.8|695.8|696.6|695.6|0
1725338400000|2024-09-03 04:40:00|696.4|695.4|696.4|695.4|696.5|695.5|696.4|695.4|0
1725338700000|2024-09-03 04:45:00|696.5|695.5|696.4|695.4|696.6|695.6|696.4|695.4|3
1725339000000|2024-09-03 04:50:00|696.6|695.6|696.6|695.6|696.6|695.6|696.6|695.6|2
1725339300000|2024-09-03 04:55:00|696.5|695.5|696.6|695.6|696.6|695.6|696.5|695.5|0
1725339600000|2024-09-03 05:00:00|696.5|695.5|696.5|695.5|696.6|695.6|696.4|695.4|37
1725339900000|2024-09-03 05:05:00|696.6|695.6|696.4|695.4|696.6|695.6|696.4|695.4|0
1725340200000|2024-09-03 05:10:00|696.3|695.3|696.3|695.3|696.4|695.4|696.1|695.1|0
1725340500000|2024-09-03 05:15:00|696.4|695.4|696.4|695.4|696.4|695.4|696.1|695.1|0
1725340800000|2024-09-03 05:20:00|696.3|695.3|695.6|694.6|696.3|695.3|695.6|694.6|3
1725341100000|2024-09-03 05:25:00|695.4|694.4|695.9|694.9|696|695|695.4|694.4|0
1725341400000|2024-09-03 05:30:00|696|695|697.1|696.1|697.4|696.4|696|695|25
1725341700000|2024-09-03 05:35:00|696.9|695.9|697.1|696.1|697.1|696.1|696.6|695.6|5
1725342000000|2024-09-03 05:40:00|697.4|696.4|697.8|696.8|697.9|696.9|697.4|696.4|3
1725342300000|2024-09-03 05:45:00|697.9|696.9|697.9|696.9|698.1|697.1|697.9|696.9|5
1725342600000|2024-09-03 05:50:00|698|697|699|698|699.1|698.1|698|697|201
1725342900000|2024-09-03 05:55:00|699.1|698.1|698.5|697.5|699.1|698.1|698.5|697.5|15
1725343200000|2024-09-03 06:00:00|698.6|697.6|698.1|697.1|698.6|697.6|698.1|697.1|12
1725343500000|2024-09-03 06:05:00|698.3|697.3|699.9|698.9|700|699|698.3|697.3|93
1725343800000|2024-09-03 06:10:00|700|699|700.1|699.1|700.1|699.1|699.6|698.6|28
1725344100000|2024-09-03 06:15:00|700|699|699.6|698.6|700.1|699.1|699.6|698.6|8
1725344400000|2024-09-03 06:20:00|699.8|698.8|699.6|698.6|700.1|699.1|699.6|698.6|21
1725344700000|2024-09-03 06:25:00|699.8|698.8|699.5|698.5|699.8|698.8|699.4|698.4|123
1725345000000|2024-09-03 06:30:00|699.6|698.6|699.6|698.6|699.9|698.9|699.4|698.4|5
1725345300000|2024-09-03 06:35:00|699.8|698.8|699.4|698.4|699.9|698.9|699.4|698.4|3
1725345600000|2024-09-03 06:40:00|699.5|698.5|699.9|698.9|699.9|698.9|699.5|698.5|14
1725345900000|2024-09-03 06:45:00|700.1|699.1|700.4|699.4|700.4|699.4|700.1|699.1|109
1725346200000|2024-09-03 06:50:00|700.5|699.5|700|699|700.6|699.6|699.9|698.9|23
1725346500000|2024-09-03 06:55:00|700.1|699.1|700.6|699.6|700.8|699.8|700.1|699.1|54
1725346800000|2024-09-03 07:00:00|700.8|699.8|700.1|699.1|701.1|700.1|700.1|699.1|116
1725347100000|2024-09-03 07:05:00|700.3|699.3|700.4|699.4|700.6|699.6|700.3|699.3|33
1725347400000|2024-09-03 07:10:00|700.3|699.3|700.8|699.8|700.9|699.9|700.3|699.3|115
1725347700000|2024-09-03 07:15:00|700.6|699.6|701.4|700.4|701.6|700.6|700.6|699.6|228
1725348000000|2024-09-03 07:20:00|701.1|700.1|700.9|699.9|701.4|700.4|700.4|699.4|205
1725348300000|2024-09-03 07:25:00|700.6|699.6|700.4|699.4|701.3|700.3|700.4|699.4|144
1725348600000|2024-09-03 07:30:00|700.5|699.5|698.6|697.6|700.6|699.6|698.4|697.4|126
1725348900000|2024-09-03 07:35:00|698.9|697.9|699|698|699.1|698.1|698.4|697.4|37
1725349200000|2024-09-03 07:40:00|699.1|698.1|698.8|697.8|699.8|698.8|698.6|697.6|89
1725349500000|2024-09-03 07:45:00|698.9|697.9|697.6|696.6|699.3|698.3|697.6|696.6|779
1725349800000|2024-09-03 07:50:00|697.8|696.8|698.1|697.1|698.4|697.4|697.8|696.8|28
1725350100000|2024-09-03 07:55:00|698.3|697.3|699|698|699|698|697.8|696.8|389
1725350400000|2024-09-03 08:00:00|698.9|697.9|697.6|696.6|699|698|697.6|696.6|94
1725350700000|2024-09-03 08:05:00|697.5|696.5|698.1|697.1|698.4|697.4|697.4|696.4|421
1725351000000|2024-09-03 08:10:00|698.3|697.3|695.6|694.6|698.5|697.5|694.8|693.8|319
1725351300000|2024-09-03 08:15:00|695.8|694.8|696|695|697.8|696.8|695.6|694.6|2304
1725351600000|2024-09-03 08:20:00|696.1|695.1|696.4|695.4|696.8|695.8|695.4|694.4|511
1725351900000|2024-09-03 08:25:00|696.5|695.5|698.4|697.4|698.8|697.8|696.4|695.4|436
1725352200000|2024-09-03 08:30:00|698.3|697.3|697.4|696.4|698.3|697.3|697.4|696.4|194
1725352500000|2024-09-03 08:35:00|697.1|696.1|697.4|696.4|697.5|696.5|696.6|695.6|40
1725352800000|2024-09-03 08:40:00|697.3|696.3|697|696|697.4|696.4|696.5|695.5|190
1725353100000|2024-09-03 08:45:00|697.1|696.1|699.4|698.4|699.9|698.9|697|696|2322
1725353400000|2024-09-03 08:50:00|699.3|698.3|702.4|701.4|703.6|702.6|699.3|698.3|2238
1725353700000|2024-09-03 08:55:00|702.5|701.5|701.4|700.4|702.6|701.6|701.1|700.1|69
1725354000000|2024-09-03 09:00:00|701.3|700.3|701.3|700.3|701.9|700.9|700.9|699.9|178
1725354300000|2024-09-03 09:05:00|701.1|700.1|702.9|701.9|702.9|701.9|701.1|700.1|885
1725354600000|2024-09-03 09:10:00|702.8|701.8|700.8|699.8|703.6|702.6|700.6|699.6|586
1725354900000|2024-09-03 09:15:00|700.6|699.6|696.3|695.3|700.8|699.8|696.1|695.1|1482
1725355200000|2024-09-03 09:20:00|696.1|695.1|695.4|694.4|696.3|695.3|694.4|693.4|411
1725355500000|2024-09-03 09:25:00|695.5|694.5|695.9|694.9|696.3|695.3|694.1|693.1|612
1725355800000|2024-09-03 09:30:00|696|695|697.4|696.4|698.1|697.1|695.9|694.9|1312
1725356100000|2024-09-03 09:35:00|697.5|696.5|698|697|698.5|697.5|696.4|695.4|811
1725356400000|2024-09-03 09:40:00|697.9|696.9|696.6|695.6|698.1|697.1|696.4|695.4|232
1725356700000|2024-09-03 09:45:00|696.5|695.5|696.8|695.8|697.3|696.3|696.4|695.4|269
1725357000000|2024-09-03 09:50:00|696.6|695.6|696.9|695.9|697.1|696.1|696.4|695.4|474
1725357300000|2024-09-03 09:55:00|696.8|695.8|695.1|694.1|696.9|695.9|695.1|694.1|67
1725357600000|2024-09-03 10:00:00|695|694|693.8|692.8|695|694|693.3|692.3|821
1725357900000|2024-09-03 10:05:00|693.6|692.6|693.6|692.6|693.9|692.9|693.1|692.1|1187
1725358200000|2024-09-03 10:10:00|693.8|692.8|692.9|691.9|694.1|693.1|691.9|690.9|1249
1725358500000|2024-09-03 10:15:00|693|692|692.4|691.4|693.1|692.1|692.4|691.4|32
1725358800000|2024-09-03 10:20:00|692.3|691.3|692.8|691.8|693.1|692.1|692.1|691.1|213
1725359100000|2024-09-03 10:25:00|692.6|691.6|692.5|691.5|693.1|692.1|692.4|691.4|71
1725359400000|2024-09-03 10:30:00|692.4|691.4|690.1|689.1|692.4|691.4|690.1|689.1|837
1725359700000|2024-09-03 10:35:00|690|689|690.4|689.4|691|690|690|689|445
1725360000000|2024-09-03 10:40:00|690.6|689.6|690.4|689.4|691.4|690.4|690.1|689.1|1109
1725360300000|2024-09-03 10:45:00|690.5|689.5|688.4|687.4|690.6|689.6|687.8|686.8|836
1725360600000|2024-09-03 10:50:00|688.6|687.6|688.5|687.5|688.6|687.6|687.9|686.9|278
1725360900000|2024-09-03 10:55:00|688.4|687.4|688.4|687.4|689|688|687.9|686.9|788
1725361200000|2024-09-03 11:00:00|688.5|687.5|689.4|688.4|689.5|688.5|687.8|686.8|863
1725361500000|2024-09-03 11:05:00|689.5|688.5|689.4|688.4|689.9|688.9|689.1|688.1|99
1725361800000|2024-09-03 11:10:00|689.5|688.5|689.4|688.4|689.9|688.9|688.6|687.6|271
1725362100000|2024-09-03 11:15:00|689.5|688.5|690.4|689.4|691|690|689.5|688.5|110
1725362400000|2024-09-03 11:20:00|690.3|689.3|690.9|689.9|691.4|690.4|690.3|689.3|280
1725362700000|2024-09-03 11:25:00|691|690|692.6|691.6|693.1|692.1|690.9|689.9|1339
1725363000000|2024-09-03 11:30:00|692.5|691.5|692.3|691.3|693.3|692.3|692.1|691.1|75
1725363300000|2024-09-03 11:35:00|692.1|691.1|692.3|691.3|692.5|691.5|691.6|690.6|49
1725363600000|2024-09-03 11:40:00|692.4|691.4|692.9|691.9|692.9|691.9|691.8|690.8|45
1725363900000|2024-09-03 11:45:00|692.8|691.8|692.5|691.5|692.9|691.9|692.4|691.4|113
1725364200000|2024-09-03 11:50:00|692.4|691.4|692.1|691.1|692.9|691.9|692.1|691.1|47
1725364500000|2024-09-03 11:55:00|692.3|691.3|692.1|691.1|693|692|692.1|691.1|222
1725364800000|2024-09-03 12:00:00|692.3|691.3|693.6|692.6|693.9|692.9|691.4|690.4|199
1725365100000|2024-09-03 12:05:00|693.8|692.8|693.6|692.6|693.9|692.9|692.9|691.9|30
1725365400000|2024-09-03 12:10:00|693.8|692.8|694.1|693.1|694.4|693.4|693.6|692.6|556
1725365700000|2024-09-03 12:15:00|694.4|693.4|694.1|693.1|694.6|693.6|693.9|692.9|249
1725366000000|2024-09-03 12:20:00|694.3|693.3|694.9|693.9|695.1|694.1|693.4|692.4|633
1725366300000|2024-09-03 12:25:00|694.8|693.8|695.5|694.5|695.5|694.5|694.4|693.4|42
1725366600000|2024-09-03 12:30:00|695.6|694.6|694.6|693.6|696.1|695.1|694.6|693.6|213
1725366900000|2024-09-03 12:35:00|694.5|693.5|693.4|692.4|694.9|693.9|693.4|692.4|260
1725367200000|2024-09-03 12:40:00|693.3|692.3|693.6|692.6|694.4|693.4|693.1|692.1|68
1725367500000|2024-09-03 12:45:00|693.5|692.5|692.4|691.4|694.4|693.4|692.4|691.4|391
1725367800000|2024-09-03 12:50:00|692.3|691.3|686|685|692.6|691.6|685.6|684.6|1205
1725368100000|2024-09-03 12:55:00|686.3|685.3|687.4|686.4|687.6|686.6|684.6|683.6|1007
1725368400000|2024-09-03 13:00:00|687.1|686.1|685.1|684.1|687.3|686.3|684.6|683.6|428
1725368700000|2024-09-03 13:05:00|685|684|683.3|682.3|686.5|685.5|682.6|681.6|363
1725369000000|2024-09-03 13:10:00|683.4|682.4|681.4|680.4|683.9|682.9|680.4|679.4|304
1725369300000|2024-09-03 13:15:00|681.5|680.5|680.4|679.4|682|681|680.1|679.1|254
1725369600000|2024-09-03 13:20:00|680.3|679.3|681.5|680.5|682.8|681.8|679.6|678.6|112
1725369900000|2024-09-03 13:25:00|681.4|680.4|684.1|683.1|684.8|683.8|681.4|680.4|150
1725370200000|2024-09-03 13:30:00|684.3|683.3|680.8|679.8|684.3|683.3|680.6|679.6|137
1725370500000|2024-09-03 13:35:00|680.9|679.9|682.9|681.9|683.1|682.1|679.9|678.9|166
1725370800000|2024-09-03 13:40:00|682.8|681.8|682.4|681.4|684.1|683.1|681.6|680.6|135
1725371100000|2024-09-03 13:45:00|682.1|681.1|682.5|681.5|682.6|681.6|680.9|679.9|212
1725371400000|2024-09-03 13:50:00|682.4|681.4|680.6|679.6|682.8|681.8|680.6|679.6|737
1725371700000|2024-09-03 13:55:00|680.8|679.8|679.6|678.6|681.1|680.1|679.6|678.6|241
1725372000000|2024-09-03 14:00:00|679.8|678.8|677.1|676.1|679.9|678.9|676.5|675.5|1265
1725372300000|2024-09-03 14:05:00|676.9|675.9|677.9|676.9|678.9|677.9|676.4|675.4|395
1725372600000|2024-09-03 14:10:00|677.6|676.6|678.8|677.8|680.5|679.5|677.6|676.6|400
1725372900000|2024-09-03 14:15:00|678.6|677.6|677.6|676.6|678.9|677.9|677.3|676.3|198
1725373200000|2024-09-03 14:20:00|677.4|676.4|678.1|677.1|678.1|677.1|675.6|674.6|277
1725373500000|2024-09-03 14:25:00|677.9|676.9|676.6|675.6|678.5|677.5|676.6|675.6|255
1725373800000|2024-09-03 14:30:00|676.4|675.4|678.1|677.1|678.6|677.6|676.4|675.4|292
1725374100000|2024-09-03 14:35:00|677.9|676.9|677.6|676.6|678|677|676.1|675.1|259
1725374400000|2024-09-03 14:40:00|677.8|676.8|678.3|677.3|678.6|677.6|676.9|675.9|196
1725374700000|2024-09-03 14:45:00|678.1|677.1|677.9|676.9|678.6|677.6|677.4|676.4|286
1725375000000|2024-09-03 14:50:00|677.6|676.6|676.9|675.9|678.1|677.1|676.1|675.1|195
1725375300000|2024-09-03 14:55:00|677|676|677.9|676.9|678.4|677.4|676.4|675.4|2473
1725375600000|2024-09-03 15:00:00|678|677|678|677|678.4|677.4|676.9|675.9|332
1725375900000|2024-09-03 15:05:00|677.9|676.9|680|679|680.1|679.1|677.6|676.6|838
1725376200000|2024-09-03 15:10:00|680.1|679.1|679.9|678.9|680.6|679.6|678.9|677.9|907
1725376500000|2024-09-03 15:15:00|680|679|679.6|678.6|680.4|679.4|679.4|678.4|298
1725376800000|2024-09-03 15:20:00|679.8|678.8|680.6|679.6|681.1|680.1|679.1|678.1|447
1725377100000|2024-09-03 15:25:00|680.8|679.8|678.4|677.4|681|680|678.4|677.4|1000
1725377400000|2024-09-03 15:30:00|678.6|677.6|679.9|678.9|680.4|679.4|678|677|788
1725377700000|2024-09-03 15:35:00|680.1|679.1|680.6|679.6|681.1|680.1|680.1|679.1|678
1725378000000|2024-09-03 15:40:00|680.8|679.8|680.5|679.5|681.1|680.1|680.1|679.1|112
1725378300000|2024-09-03 15:45:00|680.6|679.6|680.3|679.3|680.9|679.9|680|679|967
1725378600000|2024-09-03 15:50:00|680.1|679.1|680.4|679.4|680.8|679.8|679.4|678.4|129
1725378900000|2024-09-03 15:55:00|680.3|679.3|680.1|679.1|680.9|679.9|680|679|19
1725379200000|2024-09-03 16:00:00|680.3|679.3|680.4|679.4|681.4|680.4|680.1|679.1|55
1725379500000|2024-09-03 16:05:00|680.5|679.5|680.4|679.4|680.8|679.8|679.9|678.9|242
1725379800000|2024-09-03 16:10:00|680.5|679.5|680.4|679.4|681.1|680.1|680.4|679.4|12
1725380100000|2024-09-03 16:15:00|680.5|679.5|680.6|679.6|680.9|679.9|680.1|679.1|31
1725380400000|2024-09-03 16:20:00|680.5|679.5|679.9|678.9|681.3|680.3|679.9|678.9|372
1725380700000|2024-09-03 16:25:00|680|679|679.4|678.4|680|679|679|678|979
1725381000000|2024-09-03 16:30:00|679.1|678.1|678.9|677.9|679.4|678.4|678.9|677.9|7
1725381300000|2024-09-03 16:35:00|679.1|678.1|680|679|680.9|679.9|679.1|678.1|35
1725381600000|2024-09-03 16:40:00|680.1|679.1|680.1|679.1|680.1|679.1|679.3|678.3|81
1725381900000|2024-09-03 16:45:00|680.4|679.4|677.4|676.4|680.4|679.4|676.8|675.8|114
1725382200000|2024-09-03 16:50:00|677.1|676.1|676.8|675.8|678.1|677.1|676.5|675.5|318
1725382500000|2024-09-03 16:55:00|676.9|675.9|676.6|675.6|677|676|676.1|675.1|8
1725382800000|2024-09-03 17:00:00|676.5|675.5|676.8|675.8|676.8|675.8|676.1|675.1|66
1725383100000|2024-09-03 17:05:00|676.9|675.9|677.8|676.8|677.9|676.9|676.4|675.4|67
1725383400000|2024-09-03 17:10:00|677.9|676.9|677.1|676.1|677.9|676.9|677.1|676.1|153
1725383700000|2024-09-03 17:15:00|677.3|676.3|676.9|675.9|677.6|676.6|676.9|675.9|33
1725384000000|2024-09-03 17:20:00|676.8|675.8|676.9|675.9|677.5|676.5|676.4|675.4|85
1725384300000|2024-09-03 17:25:00|676.8|675.8|676.1|675.1|676.9|675.9|675.6|674.6|191
1725384600000|2024-09-03 17:30:00|676.3|675.3|676.4|675.4|676.6|675.6|675.9|674.9|92
1725384900000|2024-09-03 17:35:00|676.5|675.5|676.1|675.1|676.6|675.6|675.9|674.9|8
1725385200000|2024-09-03 17:40:00|676|675|676.4|675.4|676.6|675.6|675.9|674.9|66
1725385500000|2024-09-03 17:45:00|676.5|675.5|675.6|674.6|676.5|675.5|675.6|674.6|7
1725385800000|2024-09-03 17:50:00|675.8|674.8|675.6|674.6|676.1|675.1|675.6|674.6|27
1725386100000|2024-09-03 17:55:00|675.4|674.4|675.6|674.6|675.9|674.9|675.4|674.4|7
1725386400000|2024-09-03 18:00:00|675.8|674.8|676.1|675.1|676.1|675.1|675.6|674.6|79
1725386700000|2024-09-03 18:05:00|676|675|675.6|674.6|676.1|675.1|675.6|674.6|79
1725387000000|2024-09-03 18:10:00|675.4|674.4|675.1|674.1|675.6|674.6|675.1|674.1|216
1725387300000|2024-09-03 18:15:00|675.3|674.3|676.1|675.1|676.5|675.5|675.3|674.3|70
1725387600000|2024-09-03 18:20:00|676|675|675.6|674.6|676.4|675.4|675.6|674.6|25
1725387900000|2024-09-03 18:25:00|675.5|674.5|676.6|675.6|677.9|676.9|675.1|674.1|219
1725388200000|2024-09-03 18:30:00|676.8|675.8|676.9|675.9|677.4|676.4|676.6|675.6|352
1725388500000|2024-09-03 18:35:00|677|676|676.6|675.6|677.1|676.1|676.4|675.4|12
1725388800000|2024-09-03 18:40:00|676.9|675.9|676.6|675.6|676.9|675.9|676.4|675.4|18
1725389100000|2024-09-03 18:45:00|676.5|675.5|676.1|675.1|676.6|675.6|676.1|675.1|16
1725389400000|2024-09-03 18:50:00|676.4|675.4|676.4|675.4|676.6|675.6|676.4|675.4|36
1725389700000|2024-09-03 18:55:00|676.3|675.3|676|675|676.4|675.4|676|675|39
1725390000000|2024-09-03 19:00:00|676.1|675.1|676.3|675.3|676.4|675.4|676|675|37
1725390300000|2024-09-03 19:05:00|676.4|675.4|676.1|675.1|676.4|675.4|676.1|675.1|1
1725390600000|2024-09-03 19:10:00|676.3|675.3|676.8|675.8|676.9|675.9|676.1|675.1|77
1725390900000|2024-09-03 19:15:00|676.6|675.6|676.4|675.4|676.6|675.6|676.4|675.4|4
1725391200000|2024-09-03 19:20:00|676.5|675.5|676.6|675.6|676.6|675.6|676.4|675.4|13
1725391500000|2024-09-03 19:25:00|676.4|675.4|676.4|675.4|676.6|675.6|676.4|675.4|17
1725391800000|2024-09-03 19:30:00|676.5|675.5|677.4|676.4|678|677|676.5|675.5|47
1725392100000|2024-09-03 19:35:00|677.3|676.3|677.1|676.1|677.4|676.4|676.6|675.6|5
1725392400000|2024-09-03 19:40:00|676.9|675.9|677.1|676.1|677.1|676.1|676.6|675.6|16
1725392700000|2024-09-03 19:45:00|676.9|675.9|677.1|676.1|677.1|676.1|676.6|675.6|7
1725393000000|2024-09-03 19:50:00|677|676|676.9|675.9|677|676|676.9|675.9|0
1725393300000|2024-09-03 19:55:00|676.8|675.8|677.1|676.1|677.1|676.1|676.6|675.6|17
1725393600000|2024-09-03 20:00:00|677|676|677.1|676.1|677.4|676.4|676.9|675.9|0
1725393900000|2024-09-03 20:05:00|677|676|676.9|675.9|677.1|676.1|676.6|675.6|6
1725394200000|2024-09-03 20:10:00|677|676|677.4|676.4|677.4|676.4|676.9|675.9|2
1725394500000|2024-09-03 20:15:00|677.5|676.5|677.5|676.5|677.6|676.6|677.5|676.5|3
1725394800000|2024-09-03 20:20:00|677.4|676.4|677.4|676.4|677.5|676.5|677.3|676.3|1
1725395100000|2024-09-03 20:25:00|677.3|676.3|677.5|676.5|677.5|676.5|677.3|676.3|24
1725395400000|2024-09-03 20:30:00|677.4|676.4|677.3|676.3|677.5|676.5|677.3|676.3|4
1725395700000|2024-09-03 20:35:00|677.1|676.1|677.4|676.4|677.5|676.5|677|676|8
1725396000000|2024-09-03 20:40:00|677.3|676.3|677.1|676.1|677.4|676.4|676.9|675.9|5
1725396300000|2024-09-03 20:45:00|677|676|676.6|675.6|677|676|676.6|675.6|4
1725396600000|2024-09-03 20:50:00|676.5|675.5|676.1|675.1|676.6|675.6|676.1|675.1|1
1725396900000|2024-09-03 20:55:00|676.3|675.3|676.9|675.9|676.9|675.9|676.1|675.1|32
1725397200000|2024-09-03 21:00:00|676.8|675.8|676.8|675.8|678|675.8|676.8|674.9|1
1725398100000|2024-09-03 21:15:00|677.9|674.9|677.9|674.9|677.9|674.9|677.9|674.9|0
1725400200000|2024-09-03 21:50:00|676.6|675.6|676.5|675.5|676.6|675.6|676.5|675.5|0
1725408000000|2024-09-04 00:00:00|676.8|675.8|677.5|676.5|677.5|676.5|676.8|675.8|12
1725408300000|2024-09-04 00:05:00|677.4|676.4|677.9|676.9|677.9|676.9|677|676|82
1725408600000|2024-09-04 00:10:00|677.8|676.8|677.4|676.4|677.9|676.9|677.1|676.1|4
1725408900000|2024-09-04 00:15:00|677.3|676.3|677.4|676.4|677.4|676.4|676.9|675.9|7
1725409200000|2024-09-04 00:20:00|677.3|676.3|677|676|677.4|676.4|677|676|0
1725409500000|2024-09-04 00:25:00|677.1|676.1|676.5|675.5|677.1|676.1|676.4|675.4|2
1725409800000|2024-09-04 00:30:00|676.4|675.4|676.4|675.4|676.5|675.5|676.3|675.3|0
1725410100000|2024-09-04 00:35:00|676.5|675.5|675.8|674.8|676.5|675.5|675.6|674.6|6
1725410400000|2024-09-04 00:40:00|675.6|674.6|675.6|674.6|675.8|674.8|675.6|674.6|0
1725410700000|2024-09-04 00:45:00|675.5|674.5|676.1|675.1|676.1|675.1|675.4|674.4|7
1725411000000|2024-09-04 00:50:00|676|675|675.5|674.5|676|675|675.5|674.5|0
1725411300000|2024-09-04 00:55:00|675.6|674.6|675.4|674.4|675.6|674.6|675.4|674.4|1
1725411600000|2024-09-04 01:00:00|675.1|674.1|675.8|674.8|675.9|674.9|674.9|673.9|7
1725411900000|2024-09-04 01:05:00|675.6|674.6|675|674|675.8|674.8|675|674|0
1725412200000|2024-09-04 01:10:00|675.1|674.1|675|674|675.1|674.1|674.8|673.8|0
1725412500000|2024-09-04 01:15:00|675.1|674.1|675.3|674.3|675.3|674.3|674.8|673.8|3
1725412800000|2024-09-04 01:20:00|675.1|674.1|672.8|671.8|675.1|674.1|672.6|671.6|77
1725413100000|2024-09-04 01:25:00|673|672|673.8|672.8|674.1|673.1|672.8|671.8|39
1725413400000|2024-09-04 01:30:00|673.9|672.9|674.6|673.6|674.6|673.6|673.8|672.8|7
1725413700000|2024-09-04 01:35:00|674.4|673.4|675.4|674.4|675.4|674.4|674.4|673.4|9
1725414000000|2024-09-04 01:40:00|675.5|674.5|674.1|673.1|675.5|674.5|674.1|673.1|2
1725414300000|2024-09-04 01:45:00|674|673|674.1|673.1|674.5|673.5|674|673|0
1725414600000|2024-09-04 01:50:00|674|673|674.5|673.5|674.5|673.5|674|673|1
1725414900000|2024-09-04 01:55:00|674.4|673.4|674.5|673.5|674.6|673.6|674.3|673.3|0
1725415200000|2024-09-04 02:00:00|674.3|673.3|673.4|672.4|674.4|673.4|673.4|672.4|19
1725415500000|2024-09-04 02:05:00|673.5|672.5|673.4|672.4|673.6|672.6|672.9|671.9|20
1725415800000|2024-09-04 02:10:00|673.3|672.3|673.5|672.5|673.6|672.6|673.3|672.3|2
1725416100000|2024-09-04 02:15:00|673.4|672.4|673.4|672.4|673.9|672.9|673.3|672.3|1
1725416400000|2024-09-04 02:20:00|673.5|672.5|673.1|672.1|673.5|672.5|672.9|671.9|1
1725416700000|2024-09-04 02:25:00|673|672|673.1|672.1|673.3|672.3|672.8|671.8|4
1725417000000|2024-09-04 02:30:00|673|672|673.1|672.1|673.3|672.3|672.9|671.9|5
1725417300000|2024-09-04 02:35:00|673|672|673.6|672.6|674|673|672.9|671.9|3
1725417600000|2024-09-04 02:40:00|673.5|672.5|672.9|671.9|673.6|672.6|672.6|671.6|1
1725417900000|2024-09-04 02:45:00|672.8|671.8|673.1|672.1|673.1|672.1|672.3|671.3|3
1725418200000|2024-09-04 02:50:00|673|672|673.4|672.4|673.4|672.4|672.9|671.9|0
1725418500000|2024-09-04 02:55:00|673.3|672.3|673.3|672.3|673.5|672.5|672.6|671.6|156
1725418800000|2024-09-04 03:00:00|673.1|672.1|674|673|674.4|673.4|673.1|672.1|5
1725419100000|2024-09-04 03:05:00|673.9|672.9|673.8|672.8|674|673|673.5|672.5|0
1725419400000|2024-09-04 03:10:00|673.9|672.9|673.9|672.9|674.1|673.1|673.5|672.5|0
1725419700000|2024-09-04 03:15:00|674|673|674.3|673.3|674.4|673.4|673.5|672.5|2
1725420000000|2024-09-04 03:20:00|674.4|673.4|673.8|672.8|674.4|673.4|673.6|672.6|1
1725420300000|2024-09-04 03:25:00|673.6|672.6|673.8|672.8|673.9|672.9|673.5|672.5|0
1725420600000|2024-09-04 03:30:00|673.6|672.6|673.4|672.4|673.6|672.6|672.9|671.9|52
1725420900000|2024-09-04 03:35:00|673.3|672.3|673.1|672.1|673.4|672.4|672.9|671.9|10
1725421200000|2024-09-04 03:40:00|673|672|673.1|672.1|673.1|672.1|673|672|8
1725421500000|2024-09-04 03:45:00|673.3|672.3|673.1|672.1|673.4|672.4|673.1|672.1|0
1725421800000|2024-09-04 03:50:00|672.9|671.9|673.1|672.1|673.1|672.1|672.9|671.9|4
1725422100000|2024-09-04 03:55:00|673|672|673.4|672.4|673.6|672.6|673|672|53
1725422400000|2024-09-04 04:00:00|673.1|672.1|673.6|672.6|673.8|672.8|673.1|672.1|21
1725422700000|2024-09-04 04:05:00|673.5|672.5|673.6|672.6|673.6|672.6|673.5|672.5|0
1725423000000|2024-09-04 04:10:00|673.9|672.9|673.9|672.9|674|673|673.9|672.9|14
1725423300000|2024-09-04 04:15:00|674|673|674|673|674.5|673.5|673.8|672.8|0
1725423600000|2024-09-04 04:20:00|673.9|672.9|673.4|672.4|674|673|673.4|672.4|0
1725423900000|2024-09-04 04:25:00|673.5|672.5|673.8|672.8|673.8|672.8|673.3|672.3|0
1725424200000|2024-09-04 04:30:00|673.9|672.9|673.4|672.4|673.9|672.9|673.4|672.4|0
1725424500000|2024-09-04 04:35:00|673.5|672.5|674.1|673.1|674.4|673.4|673.5|672.5|13
1725424800000|2024-09-04 04:40:00|673.9|672.9|673.6|672.6|674|673|673.5|672.5|0
1725425100000|2024-09-04 04:45:00|673.8|672.8|674.4|673.4|674.4|673.4|673.6|672.6|5
1725425400000|2024-09-04 04:50:00|674.3|673.3|673.8|672.8|674.3|673.3|673.8|672.8|1
1725425700000|2024-09-04 04:55:00|674|673|673.6|672.6|674|673|673.4|672.4|11
1725426000000|2024-09-04 05:00:00|673.5|672.5|673.3|672.3|673.5|672.5|673.1|672.1|2
1725426300000|2024-09-04 05:05:00|673.1|672.1|673.4|672.4|673.4|672.4|673|672|1
1725426600000|2024-09-04 05:10:00|673.3|672.3|673.4|672.4|673.6|672.6|673.3|672.3|4
1725426900000|2024-09-04 05:15:00|673.3|672.3|673.5|672.5|673.6|672.6|673.1|672.1|2
1725427200000|2024-09-04 05:20:00|673.4|672.4|673.9|672.9|674.1|673.1|673.4|672.4|1
1725427500000|2024-09-04 05:25:00|674|673|673.8|672.8|674|673|673.8|672.8|0
1725427800000|2024-09-04 05:30:00|673.6|672.6|674.4|673.4|674.4|673.4|673.5|672.5|14
1725428100000|2024-09-04 05:35:00|674.1|673.1|674.1|673.1|674.3|673.3|673.9|672.9|3
1725428400000|2024-09-04 05:40:00|674|673|673.8|672.8|674.1|673.1|673.6|672.6|1
1725428700000|2024-09-04 05:45:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|3
1725429000000|2024-09-04 05:50:00|674.1|673.1|674.1|673.1|674.3|673.3|674|673|12
1725429300000|2024-09-04 05:55:00|674.3|673.3|674.4|673.4|674.6|673.6|674.3|673.3|14
1725429600000|2024-09-04 06:00:00|674.3|673.3|674.4|673.4|674.4|673.4|673.6|672.6|12
1725429900000|2024-09-04 06:05:00|674.3|673.3|673.4|672.4|674.4|673.4|673.1|672.1|5
1725430200000|2024-09-04 06:10:00|673.5|672.5|673.5|672.5|673.6|672.6|673.3|672.3|36
1725430500000|2024-09-04 06:15:00|673.4|672.4|673.6|672.6|674.1|673.1|673|672|12
1725430800000|2024-09-04 06:20:00|673.5|672.5|674.6|673.6|674.6|673.6|673.4|672.4|12
1725431100000|2024-09-04 06:25:00|674.5|673.5|674.4|673.4|674.6|673.6|673.9|672.9|20
1725431400000|2024-09-04 06:30:00|674.1|673.1|674.6|673.6|674.6|673.6|674|673|439
1725431700000|2024-09-04 06:35:00|674.4|673.4|674.4|673.4|674.5|673.5|674.1|673.1|2
1725432000000|2024-09-04 06:40:00|674.5|673.5|673.6|672.6|674.6|673.6|673.6|672.6|31
1725432300000|2024-09-04 06:45:00|673.8|672.8|674|673|674|673|673.6|672.6|17
1725432600000|2024-09-04 06:50:00|674.1|673.1|674.4|673.4|674.9|673.9|674|673|74
1725432900000|2024-09-04 06:55:00|674.6|673.6|673.4|672.4|674.6|673.6|673.1|672.1|15
1725433200000|2024-09-04 07:00:00|673.3|672.3|673.6|672.6|673.6|672.6|672.4|671.4|36
1725433500000|2024-09-04 07:05:00|673.5|672.5|673.6|672.6|673.9|672.9|673.1|672.1|22
1725433800000|2024-09-04 07:10:00|673.8|672.8|673.3|672.3|674|673|673|672|147
1725434100000|2024-09-04 07:15:00|673.4|672.4|673.1|672.1|674.1|673.1|673.1|672.1|203
1725434400000|2024-09-04 07:20:00|673|672|671.6|670.6|673.1|672.1|671.6|670.6|1092
1725434700000|2024-09-04 07:25:00|671.8|670.8|671.1|670.1|672.6|671.6|671|670|119
1725435000000|2024-09-04 07:30:00|671.4|670.4|671.6|670.6|672|671|670.9|669.9|279
1725435300000|2024-09-04 07:35:00|671.5|670.5|671.1|670.1|671.6|670.6|670.9|669.9|20
1725435600000|2024-09-04 07:40:00|671.3|670.3|671|670|671.4|670.4|670.4|669.4|127
1725435900000|2024-09-04 07:45:00|670.9|669.9|670.4|669.4|671.1|670.1|669.6|668.6|233
1725436200000|2024-09-04 07:50:00|670.3|669.3|670.3|669.3|671|670|670.3|669.3|113
1725436500000|2024-09-04 07:55:00|670.1|669.1|667.9|666.9|670.1|669.1|667.6|666.6|282
1725436800000|2024-09-04 08:00:00|667.8|666.8|668.6|667.6|669.4|668.4|667.4|666.4|627
1725437100000|2024-09-04 08:05:00|668.4|667.4|670.6|669.6|671.6|670.6|667.9|666.9|194
1725437400000|2024-09-04 08:10:00|670.5|669.5|670.5|669.5|670.9|669.9|669.8|668.8|384
1725437700000|2024-09-04 08:15:00|670.4|669.4|671.9|670.9|672.1|671.1|669.6|668.6|193
1725438000000|2024-09-04 08:20:00|672|671|672.1|671.1|672.3|671.3|671.1|670.1|146
1725438300000|2024-09-04 08:25:00|672|671|672.3|671.3|672.9|671.9|671.9|670.9|161
1725438600000|2024-09-04 08:30:00|672.1|671.1|674.3|673.3|675.1|674.1|671.9|670.9|178
1725438900000|2024-09-04 08:35:00|674.4|673.4|673.6|672.6|674.4|673.4|672.4|671.4|54
1725439200000|2024-09-04 08:40:00|673.5|672.5|673|672|673.6|672.6|672.4|671.4|59
1725439500000|2024-09-04 08:45:00|672.9|671.9|672.4|671.4|673.3|672.3|672.1|671.1|35
1725439800000|2024-09-04 08:50:00|672.3|671.3|673.6|672.6|674.3|673.3|671.4|670.4|2575
1725440100000|2024-09-04 08:55:00|673.8|672.8|673.6|672.6|673.9|672.9|672.4|671.4|33
1725440400000|2024-09-04 09:00:00|673.8|672.8|673.6|672.6|674.9|673.9|673.6|672.6|71
1725440700000|2024-09-04 09:05:00|673.8|672.8|675|674|675.3|674.3|672.6|671.6|140
1725441000000|2024-09-04 09:10:00|675.1|674.1|674.1|673.1|675.1|674.1|673.9|672.9|41
1725441300000|2024-09-04 09:15:00|674.3|673.3|674.9|673.9|675.1|674.1|673.6|672.6|24
1725441600000|2024-09-04 09:20:00|675|674|676.4|675.4|676.6|675.6|674.6|673.6|100
1725441900000|2024-09-04 09:25:00|676.1|675.1|675.5|674.5|676.1|675.1|675.4|674.4|124
1725442200000|2024-09-04 09:30:00|675.4|674.4|673.4|672.4|675.6|674.6|673.1|672.1|173
1725442500000|2024-09-04 09:35:00|673.1|672.1|674.1|673.1|674.4|673.4|673.1|672.1|77
1725442800000|2024-09-04 09:40:00|674.4|673.4|673.1|672.1|674.4|673.4|672.6|671.6|62
1725443100000|2024-09-04 09:45:00|673.3|672.3|673.9|672.9|674.6|673.6|673.1|672.1|47
1725443400000|2024-09-04 09:50:00|673.8|672.8|673|672|673.8|672.8|672.6|671.6|25
1725443700000|2024-09-04 09:55:00|673.1|672.1|673.3|672.3|673.5|672.5|672.9|671.9|485
1725444000000|2024-09-04 10:00:00|673.4|672.4|673|672|673.4|672.4|672.4|671.4|52
1725444300000|2024-09-04 10:05:00|673.1|672.1|672.9|671.9|673.1|672.1|672.6|671.6|18
1725444600000|2024-09-04 10:10:00|672.6|671.6|672.9|671.9|673|672|672.5|671.5|18
1725444900000|2024-09-04 10:15:00|672.8|671.8|672.9|671.9|673.1|672.1|672.3|671.3|26
1725445200000|2024-09-04 10:20:00|673.1|672.1|681.9|680.9|681.9|680.9|672.9|671.9|237
1725445500000|2024-09-04 10:25:00|682|681|679.4|678.4|682.4|681.4|678.5|677.5|1108
1725445800000|2024-09-04 10:30:00|679.3|678.3|676.9|675.9|679.3|678.3|675.6|674.6|283
1725446100000|2024-09-04 10:35:00|677|676|677.9|676.9|678.4|677.4|677|676|80
1725446400000|2024-09-04 10:40:00|677.8|676.8|679|678|679.1|678.1|676.9|675.9|32
1725446700000|2024-09-04 10:45:00|678.9|677.9|679|678|679.8|678.8|678.1|677.1|74
1725447000000|2024-09-04 10:50:00|679.1|678.1|681.4|680.4|681.5|680.5|678.6|677.6|81
1725447300000|2024-09-04 10:55:00|681.3|680.3|681.6|680.6|682.9|681.9|680.1|679.1|116
1725447600000|2024-09-04 11:00:00|681.4|680.4|680.5|679.5|681.6|680.6|680|679|68
1725447900000|2024-09-04 11:05:00|680.4|679.4|679.5|678.5|680.9|679.9|679.3|678.3|26
1725448200000|2024-09-04 11:10:00|679.6|678.6|678.9|677.9|679.8|678.8|678.1|677.1|29
1725448500000|2024-09-04 11:15:00|678.8|677.8|678.3|677.3|678.9|677.9|677.9|676.9|45
1725448800000|2024-09-04 11:20:00|678.4|677.4|678.3|677.3|678.6|677.6|677.5|676.5|26
1725449100000|2024-09-04 11:25:00|678.1|677.1|677.9|676.9|678.6|677.6|677.6|676.6|138
1725449400000|2024-09-04 11:30:00|678|677|677.9|676.9|678.1|677.1|677|676|53
1725449700000|2024-09-04 11:35:00|678|677|677.8|676.8|678.5|677.5|677.6|676.6|37
1725450000000|2024-09-04 11:40:00|677.6|676.6|677.1|676.1|677.8|676.8|676.9|675.9|11
1725450300000|2024-09-04 11:45:00|677.3|676.3|678.1|677.1|678.1|677.1|676.6|675.6|53
1725450600000|2024-09-04 11:50:00|678|677|676.1|675.1|678.3|677.3|676.1|675.1|131
1725450900000|2024-09-04 11:55:00|675.9|674.9|675.9|674.9|676.1|675.1|675.1|674.1|80
1725451200000|2024-09-04 12:00:00|675.6|674.6|675.6|674.6|676.4|675.4|674.1|673.1|232
1725451500000|2024-09-04 12:05:00|675.4|674.4|674|673|675.5|674.5|673.9|672.9|83
1725451800000|2024-09-04 12:10:00|673.9|672.9|673.9|672.9|674.1|673.1|673|672|155
1725452100000|2024-09-04 12:15:00|674|673|673.1|672.1|674.1|673.1|672|671|187
1725452400000|2024-09-04 12:20:00|673|672|672.6|671.6|673.5|672.5|672.4|671.4|218
1725452700000|2024-09-04 12:25:00|672.5|671.5|670.9|669.9|672.8|671.8|670.6|669.6|256
1725453000000|2024-09-04 12:30:00|670.8|669.8|672.1|671.1|672.6|671.6|670.6|669.6|123
1725453300000|2024-09-04 12:35:00|671.9|670.9|671.1|670.1|672|671|670.4|669.4|330
1725453600000|2024-09-04 12:40:00|670.9|669.9|668.9|667.9|670.9|669.9|668.6|667.6|254
1725453900000|2024-09-04 12:45:00|669|668|668.6|667.6|669.8|668.8|667.9|666.9|203
1725454200000|2024-09-04 12:50:00|668.5|667.5|670.3|669.3|670.6|669.6|667.9|666.9|60
1725454500000|2024-09-04 12:55:00|670.1|669.1|671.9|670.9|671.9|670.9|670.1|669.1|249
1725454800000|2024-09-04 13:00:00|671.8|670.8|671|670|672.6|671.6|670|669|266
1725455100000|2024-09-04 13:05:00|670.9|669.9|669.9|668.9|672.1|671.1|669.6|668.6|80
1725455400000|2024-09-04 13:10:00|669.8|668.8|669.4|668.4|670.8|669.8|669.3|668.3|328
1725455700000|2024-09-04 13:15:00|669.5|668.5|668.4|667.4|670.6|669.6|668.1|667.1|188
1725456000000|2024-09-04 13:20:00|668.6|667.6|668.6|667.6|668.9|667.9|667|666|218
1725456300000|2024-09-04 13:25:00|668.8|667.8|668.5|667.5|669.4|668.4|668.1|667.1|180
1725456600000|2024-09-04 13:30:00|668.4|667.4|668.3|667.3|669.3|668.3|667.5|666.5|151
1725456900000|2024-09-04 13:35:00|668.4|667.4|668.8|667.8|669.9|668.9|668.4|667.4|50
1725457200000|2024-09-04 13:40:00|668.9|667.9|667.6|666.6|668.9|667.9|667.1|666.1|164
1725457500000|2024-09-04 13:45:00|667.5|666.5|665.9|664.9|667.6|666.6|665.3|664.3|173
1725457800000|2024-09-04 13:50:00|665.8|664.8|667.1|666.1|668.1|667.1|665.8|664.8|223
1725458100000|2024-09-04 13:55:00|667|666|667.6|666.6|669.1|668.1|666.9|665.9|214
1725458400000|2024-09-04 14:00:00|667.4|666.4|668.6|667.6|669|668|666.8|665.8|966
1725458700000|2024-09-04 14:05:00|668.5|667.5|667.1|666.1|668.6|667.6|666.3|665.3|76
1725459000000|2024-09-04 14:10:00|667.3|666.3|665.9|664.9|667.8|666.8|665.6|664.6|162
1725459300000|2024-09-04 14:15:00|665.8|664.8|666.3|665.3|666.6|665.6|665.1|664.1|142
1725459600000|2024-09-04 14:20:00|666.1|665.1|665.9|664.9|666.9|665.9|665.6|664.6|164
1725459900000|2024-09-04 14:25:00|665.6|664.6|664.6|663.6|665.9|664.9|663.9|662.9|609
1725460200000|2024-09-04 14:30:00|664.9|663.9|665.8|664.8|665.9|664.9|664|663|176
1725460500000|2024-09-04 14:35:00|665.6|664.6|665.3|664.3|667|666|665.1|664.1|348
1725460800000|2024-09-04 14:40:00|665.1|664.1|674.9|673.9|675.3|674.3|664.9|663.9|908
1725461100000|2024-09-04 14:45:00|674.8|673.8|669.4|668.4|675|674|668.6|667.6|845
1725461400000|2024-09-04 14:50:00|669.1|668.1|667.5|666.5|670|669|666.9|665.9|113
1725461700000|2024-09-04 14:55:00|667.6|666.6|667.1|666.1|668.8|667.8|666.1|665.1|191
1725462000000|2024-09-04 15:00:00|667.3|666.3|668.6|667.6|669.4|668.4|667.3|666.3|222
1725462300000|2024-09-04 15:05:00|668.8|667.8|670.1|669.1|670.4|669.4|667.4|666.4|1220
1725462600000|2024-09-04 15:10:00|669.9|668.9|668.5|667.5|670.4|669.4|667.9|666.9|816
1725462900000|2024-09-04 15:15:00|668.6|667.6|668.4|667.4|668.6|667.6|666.4|665.4|1113
1725463200000|2024-09-04 15:20:00|668.3|667.3|667.5|666.5|668.5|667.5|665.6|664.6|614
1725463500000|2024-09-04 15:25:00|667.4|666.4|665.6|664.6|668.1|667.1|665.6|664.6|646
1725463800000|2024-09-04 15:30:00|665.8|664.8|665.5|664.5|666.8|665.8|665.1|664.1|220
1725464100000|2024-09-04 15:35:00|665.6|664.6|667.1|666.1|667.4|666.4|665.4|664.4|125
1725464400000|2024-09-04 15:40:00|667|666|666.4|665.4|667.1|666.1|665.9|664.9|153
1725464700000|2024-09-04 15:45:00|666.3|665.3|664.9|663.9|666.6|665.6|664.9|663.9|2229
1725465000000|2024-09-04 15:50:00|664.8|663.8|665.1|664.1|665.4|664.4|663.8|662.8|414
1725465300000|2024-09-04 15:55:00|665.3|664.3|664.9|663.9|666.1|665.1|664.9|663.9|264
1725465600000|2024-09-04 16:00:00|664.6|663.6|664.1|663.1|664.9|663.9|664.1|663.1|59
1725465900000|2024-09-04 16:05:00|663.9|662.9|664|663|664.1|663.1|663.1|662.1|187
1725466200000|2024-09-04 16:10:00|663.9|662.9|663.6|662.6|664.4|663.4|663.1|662.1|87
1725466500000|2024-09-04 16:15:00|663.5|662.5|663.9|662.9|664.4|663.4|663.4|662.4|145
1725466800000|2024-09-04 16:20:00|663.8|662.8|664.4|663.4|664.4|663.4|663.4|662.4|1027
1725467100000|2024-09-04 16:25:00|664.6|663.6|663.8|662.8|664.6|663.6|663.6|662.6|99
1725467400000|2024-09-04 16:30:00|663.6|662.6|664.3|663.3|664.6|663.6|663.5|662.5|72
1725467700000|2024-09-04 16:35:00|664.1|663.1|664.4|663.4|664.9|663.9|663.6|662.6|39
1725468000000|2024-09-04 16:40:00|664.1|663.1|663.4|662.4|664.4|663.4|663.3|662.3|39
1725468300000|2024-09-04 16:45:00|663.3|662.3|663.4|662.4|663.9|662.9|663.3|662.3|52
1725468600000|2024-09-04 16:50:00|663.3|662.3|663.9|662.9|664.4|663.4|663.1|662.1|113
1725468900000|2024-09-04 16:55:00|664|663|663.9|662.9|664.3|663.3|663.8|662.8|72
1725469200000|2024-09-04 17:00:00|663.8|662.8|663.6|662.6|663.9|662.9|663.4|662.4|90
1725469500000|2024-09-04 17:05:00|663.8|662.8|663.5|662.5|663.9|662.9|663.1|662.1|167
1725469800000|2024-09-04 17:10:00|663.4|662.4|662.6|661.6|663.6|662.6|662.6|661.6|38
1725470100000|2024-09-04 17:15:00|662.9|661.9|662.6|661.6|663.1|662.1|662.6|661.6|31
1725470400000|2024-09-04 17:20:00|662.8|661.8|660.9|659.9|662.8|661.8|660.9|659.9|262
1725470700000|2024-09-04 17:25:00|660.6|659.6|660.9|659.9|661.3|660.3|660.4|659.4|177
1725471000000|2024-09-04 17:30:00|660.8|659.8|661.3|660.3|661.4|660.4|660.6|659.6|86
1725471300000|2024-09-04 17:35:00|661.1|660.1|661.9|660.9|662|661|661|660|33
1725471600000|2024-09-04 17:40:00|661.6|660.6|661.8|660.8|661.8|660.8|661.1|660.1|44
1725471900000|2024-09-04 17:45:00|661.6|660.6|661.6|660.6|661.9|660.9|661.4|660.4|45
1725472200000|2024-09-04 17:50:00|661.8|660.8|660.5|659.5|661.9|660.9|660.3|659.3|275
1725472500000|2024-09-04 17:55:00|660.6|659.6|659.9|658.9|660.6|659.6|659.6|658.6|145
1725472800000|2024-09-04 18:00:00|660|659|660.6|659.6|660.9|659.9|659.9|658.9|110
1725473100000|2024-09-04 18:05:00|660.5|659.5|660.4|659.4|661.1|660.1|660.3|659.3|44
1725473400000|2024-09-04 18:10:00|660.5|659.5|660.9|659.9|661.1|660.1|660.1|659.1|42
1725473700000|2024-09-04 18:15:00|661|660|660.1|659.1|661.4|660.4|659.9|658.9|64
1725474000000|2024-09-04 18:20:00|660.3|659.3|659.4|658.4|660.4|659.4|658.3|657.3|225
1725474300000|2024-09-04 18:25:00|659.6|658.6|659.3|658.3|660.6|659.6|658.9|657.9|732
1725474600000|2024-09-04 18:30:00|659.4|658.4|659.8|658.8|660.1|659.1|658.9|657.9|89
1725474900000|2024-09-04 18:35:00|659.6|658.6|660.4|659.4|660.9|659.9|659.6|658.6|25
1725475200000|2024-09-04 18:40:00|660.5|659.5|660|659|660.6|659.6|659.9|658.9|7
1725475500000|2024-09-04 18:45:00|660.1|659.1|659.8|658.8|660.1|659.1|659.8|658.8|0
1725475800000|2024-09-04 18:50:00|659.9|658.9|659|658|659.9|658.9|658.9|657.9|10
1725476100000|2024-09-04 18:55:00|659.1|658.1|658.6|657.6|659.1|658.1|658.5|657.5|28
1725476400000|2024-09-04 19:00:00|658.8|657.8|658.5|657.5|658.9|657.9|658.5|657.5|6
1725476700000|2024-09-04 19:05:00|658.4|657.4|659|658|659|658|658.4|657.4|14
1725477000000|2024-09-04 19:10:00|658.9|657.9|658.4|657.4|658.9|657.9|658.4|657.4|1
1725477300000|2024-09-04 19:15:00|658.3|657.3|657.9|656.9|658.4|657.4|657.9|656.9|41
1725477600000|2024-09-04 19:20:00|658|657|658.5|657.5|658.5|657.5|657.6|656.6|30
1725477900000|2024-09-04 19:25:00|658.6|657.6|658.1|657.1|658.9|657.9|658|657|2
1725478200000|2024-09-04 19:30:00|658|657|657.4|656.4|658.1|657.1|657.3|656.3|1
1725478500000|2024-09-04 19:35:00|657.3|656.3|657.6|656.6|657.8|656.8|657.3|656.3|5
1725478800000|2024-09-04 19:40:00|657.5|656.5|658|657|658.1|657.1|657.4|656.4|2
1725479100000|2024-09-04 19:45:00|657.9|656.9|657.9|656.9|658|657|657.8|656.8|1
1725479400000|2024-09-04 19:50:00|657.8|656.8|657.9|656.9|658.1|657.1|657.8|656.8|3
1725479700000|2024-09-04 19:55:00|657.8|656.8|657.8|656.8|657.9|656.9|657.5|656.5|13
1725480000000|2024-09-04 20:00:00|657.9|656.9|657.6|656.6|657.9|656.9|657.6|656.6|8
1725480300000|2024-09-04 20:05:00|657.8|656.8|657.6|656.6|658|657|657.6|656.6|11
1725480600000|2024-09-04 20:10:00|657.8|656.8|657.9|656.9|657.9|656.9|657.6|656.6|0
1725480900000|2024-09-04 20:15:00|657.8|656.8|657.6|656.6|657.9|656.9|657.5|656.5|0
1725481200000|2024-09-04 20:20:00|657.5|656.5|657.4|656.4|657.6|656.6|657.4|656.4|6
1725481500000|2024-09-04 20:25:00|657.5|656.5|657.5|656.5|657.6|656.6|657.4|656.4|22
1725481800000|2024-09-04 20:30:00|657.8|656.8|658|657|658.5|657.5|657.6|656.6|8
1725482100000|2024-09-04 20:35:00|657.9|656.9|657.6|656.6|658|657|657.6|656.6|5
1725482400000|2024-09-04 20:40:00|657.5|656.5|658.1|657.1|658.1|657.1|657.5|656.5|5
1725482700000|2024-09-04 20:45:00|658.3|657.3|659.6|658.6|659.6|658.6|658.3|657.3|54
1725483000000|2024-09-04 20:50:00|659.9|658.9|660.8|659.8|660.8|659.8|659.9|658.9|13
1725483300000|2024-09-04 20:55:00|660.5|659.5|660.5|659.5|660.5|659.5|660.3|659.3|5
1725483600000|2024-09-04 21:00:00|661.3|658.3|661|658|661.3|658.3|660.9|657.9|0
1725483900000|2024-09-04 21:05:00|661.1|658.1|661.1|658.1|661.1|658.1|661.1|658.1|0
1725484200000|2024-09-04 21:10:00|661|658|661|658|661|658|661|658|0
1725484500000|2024-09-04 21:15:00|660.9|657.9|660.9|657.9|660.9|657.9|660.9|657.9|0
1725484800000|2024-09-04 21:20:00|661|658|661|658|661|658|661|658|0
1725485100000|2024-09-04 21:25:00|660.9|657.9|661|658|661|658|660.8|657.8|0
1725485400000|2024-09-04 21:30:00|660.9|657.9|661|658|661.1|658.1|660.9|657.9|0
1725486000000|2024-09-04 21:40:00|661.1|658.1|661|658|661.1|658.1|661|658|0
1725486900000|2024-09-04 21:55:00|660.9|657.9|660.9|657.9|660.9|657.9|660.9|657.9|0
1725494400000|2024-09-05 00:00:00|659.4|658.4|660.5|659.5|660.6|659.6|659.4|658.4|2
1725494700000|2024-09-05 00:05:00|660.8|659.8|660.9|659.9|660.9|659.9|660.4|659.4|3
1725495000000|2024-09-05 00:10:00|661|660|661|660|661.1|660.1|660.9|659.9|0
1725495300000|2024-09-05 00:15:00|660.9|659.9|661.3|660.3|661.4|660.4|660.8|659.8|2
1725495600000|2024-09-05 00:20:00|661.1|660.1|661|660|661.3|660.3|660.9|659.9|0
1725495900000|2024-09-05 00:25:00|661.1|660.1|661.3|660.3|661.3|660.3|661.1|660.1|0
1725496200000|2024-09-05 00:30:00|661.4|660.4|662.1|661.1|662.1|661.1|661.4|660.4|4
1725496500000|2024-09-05 00:35:00|662|661|661.8|660.8|662|661|661.4|660.4|4
1725496800000|2024-09-05 00:40:00|661.9|660.9|661.4|660.4|662|661|661.3|660.3|0
1725497100000|2024-09-05 00:45:00|661.5|660.5|661.5|660.5|661.6|660.6|661.4|660.4|26
1725497400000|2024-09-05 00:50:00|661.6|660.6|661.3|660.3|661.8|660.8|661.1|660.1|11
1725497700000|2024-09-05 00:55:00|661.1|660.1|661.3|660.3|661.4|660.4|660.9|659.9|0
1725498000000|2024-09-05 01:00:00|661.4|660.4|661.6|660.6|661.9|660.9|661|660|22
1725498300000|2024-09-05 01:05:00|661.8|660.8|662|661|662.1|661.1|661.5|660.5|0
1725498600000|2024-09-05 01:10:00|662.1|661.1|661.8|660.8|662.1|661.1|661.4|660.4|4
1725498900000|2024-09-05 01:15:00|661.6|660.6|662|661|662.3|661.3|661.6|660.6|0
1725499200000|2024-09-05 01:20:00|662.1|661.1|662.1|661.1|662.3|661.3|661.8|660.8|1
1725499500000|2024-09-05 01:25:00|662|661|661.8|660.8|662.1|661.1|661.6|660.6|0
1725499800000|2024-09-05 01:30:00|661.9|660.9|662.8|661.8|662.9|661.9|661.9|660.9|6
1725500100000|2024-09-05 01:35:00|662.6|661.6|662.6|661.6|662.6|661.6|662.3|661.3|5
1725500400000|2024-09-05 01:40:00|662.5|661.5|662.5|661.5|662.6|661.6|662.4|661.4|3
1725500700000|2024-09-05 01:45:00|662.4|661.4|662.4|661.4|662.6|661.6|662|661|0
1725501000000|2024-09-05 01:50:00|662.3|661.3|662|661|662.5|661.5|661.6|660.6|1
1725501300000|2024-09-05 01:55:00|662.3|661.3|662.1|661.1|662.4|661.4|662|661|0
1725501600000|2024-09-05 02:00:00|662|661|662.4|661.4|662.8|661.8|662|661|6
1725501900000|2024-09-05 02:05:00|662.3|661.3|662|661|662.4|661.4|661.8|660.8|1
1725502200000|2024-09-05 02:10:00|661.9|660.9|661.5|660.5|661.9|660.9|661.5|660.5|0
1725502500000|2024-09-05 02:15:00|661.6|660.6|661.1|660.1|661.6|660.6|660.9|659.9|16
1725502800000|2024-09-05 02:20:00|661|660|661.4|660.4|661.4|660.4|661|660|2
1725503100000|2024-09-05 02:25:00|661.3|660.3|661|660|661.5|660.5|661|660|2
1725503400000|2024-09-05 02:30:00|661.1|660.1|661.4|660.4|661.4|660.4|660.9|659.9|0
1725503700000|2024-09-05 02:35:00|661.3|660.3|661.3|660.3|661.5|660.5|661|660|1
1725504000000|2024-09-05 02:40:00|661.1|660.1|661.5|660.5|661.5|660.5|661|660|2
1725504300000|2024-09-05 02:45:00|661.4|660.4|661.3|660.3|661.5|660.5|661.1|660.1|0
1725504600000|2024-09-05 02:50:00|661.4|660.4|661.5|660.5|661.9|660.9|661.4|660.4|5
1725504900000|2024-09-05 02:55:00|661.6|660.6|661.8|660.8|661.8|660.8|661.1|660.1|15
1725505200000|2024-09-05 03:00:00|661.6|660.6|661.5|660.5|662|661|661.4|660.4|9
1725505500000|2024-09-05 03:05:00|661.6|660.6|660.9|659.9|661.9|660.9|660.8|659.8|0
1725505800000|2024-09-05 03:10:00|660.8|659.8|660.6|659.6|660.9|659.9|660.5|659.5|0
1725506100000|2024-09-05 03:15:00|660.8|659.8|660.4|659.4|660.9|659.9|660.1|659.1|9
1725506400000|2024-09-05 03:20:00|660.3|659.3|660.6|659.6|660.6|659.6|660.1|659.1|9
1725506700000|2024-09-05 03:25:00|660.5|659.5|660.4|659.4|660.6|659.6|660.3|659.3|0
1725507000000|2024-09-05 03:30:00|660.5|659.5|660.4|659.4|660.6|659.6|660.4|659.4|4
1725507300000|2024-09-05 03:35:00|660.5|659.5|659.9|658.9|660.5|659.5|659.9|658.9|15
1725507600000|2024-09-05 03:40:00|660|659|660|659|660|659|659.8|658.8|2
1725507900000|2024-09-05 03:45:00|659.9|658.9|659.9|658.9|660|659|659.6|658.6|1
1725508200000|2024-09-05 03:50:00|660|659|660.3|659.3|660.3|659.3|660|659|6
1725508500000|2024-09-05 03:55:00|660.1|659.1|660.1|659.1|660.1|659.1|659.9|658.9|0
1725508800000|2024-09-05 04:00:00|660.3|659.3|660.6|659.6|660.6|659.6|660.3|659.3|0
1725509100000|2024-09-05 04:05:00|660.5|659.5|660.4|659.4|660.6|659.6|660.3|659.3|1
1725509400000|2024-09-05 04:10:00|660.5|659.5|660.6|659.6|660.6|659.6|660.1|659.1|9
1725509700000|2024-09-05 04:15:00|660.8|659.8|660.5|659.5|661|660|660.5|659.5|6
1725510000000|2024-09-05 04:20:00|660.6|659.6|660.8|659.8|660.9|659.9|660.5|659.5|0
1725510300000|2024-09-05 04:25:00|661|660|661|660|661|660|661|660|1
1725510600000|2024-09-05 04:30:00|661.1|660.1|660.8|659.8|661.1|660.1|660.6|659.6|0
1725510900000|2024-09-05 04:35:00|660.6|659.6|661|660|661|660|660.6|659.6|0
1725511200000|2024-09-05 04:40:00|661.1|660.1|661|660|661.3|660.3|661|660|0
1725511500000|2024-09-05 04:45:00|660.9|659.9|661.1|660.1|661.1|660.1|660.9|659.9|0
1725511800000|2024-09-05 04:50:00|661|660|661|660|661.1|660.1|660.8|659.8|0
1725512100000|2024-09-05 04:55:00|660.9|659.9|660.9|659.9|661|660|660.9|659.9|0
1725512400000|2024-09-05 05:00:00|660.8|659.8|660.5|659.5|660.9|659.9|660.3|659.3|1
1725512700000|2024-09-05 05:05:00|660.4|659.4|660.4|659.4|660.5|659.5|660.1|659.1|3
1725513000000|2024-09-05 05:10:00|660.5|659.5|660.8|659.8|660.9|659.9|660.4|659.4|4
1725513300000|2024-09-05 05:15:00|660.6|659.6|660.5|659.5|660.6|659.6|660.5|659.5|2
1725513600000|2024-09-05 05:20:00|660.6|659.6|660.9|659.9|661|660|660.6|659.6|0
1725513900000|2024-09-05 05:25:00|660.8|659.8|660.8|659.8|660.9|659.9|660.5|659.5|4
1725514200000|2024-09-05 05:30:00|660.6|659.6|660.8|659.8|660.9|659.9|660.5|659.5|2
1725514500000|2024-09-05 05:35:00|660.6|659.6|660.6|659.6|660.9|659.9|660.5|659.5|0
1725514800000|2024-09-05 05:40:00|660.8|659.8|661|660|661|660|660.6|659.6|4
1725515100000|2024-09-05 05:45:00|661.1|660.1|660.4|659.4|661.1|660.1|660.4|659.4|90
1725515400000|2024-09-05 05:50:00|660|659|661.4|660.4|661.4|660.4|660|659|1
1725515700000|2024-09-05 05:55:00|661.5|660.5|661.9|660.9|661.9|660.9|661.4|660.4|41
1725516000000|2024-09-05 06:00:00|661.8|660.8|661.9|660.9|661.9|660.9|661.3|660.3|80
1725516300000|2024-09-05 06:05:00|661.8|660.8|662.5|661.5|662.8|661.8|661.8|660.8|172
1725516600000|2024-09-05 06:10:00|662.4|661.4|661.9|660.9|662.5|661.5|661.4|660.4|23
1725516900000|2024-09-05 06:15:00|661.8|660.8|661.9|660.9|661.9|660.9|661.4|660.4|2
1725517200000|2024-09-05 06:20:00|661.8|660.8|661.3|660.3|661.8|660.8|661|660|12
1725517500000|2024-09-05 06:25:00|661.1|660.1|660.5|659.5|661.4|660.4|660.4|659.4|12
1725517800000|2024-09-05 06:30:00|660.6|659.6|661.6|660.6|661.6|660.6|660.6|659.6|12
1725518100000|2024-09-05 06:35:00|661.5|660.5|661.9|660.9|662.3|661.3|661.3|660.3|21
1725518400000|2024-09-05 06:40:00|662|661|661.9|660.9|662.3|661.3|661.8|660.8|16
1725518700000|2024-09-05 06:45:00|661.8|660.8|662.3|661.3|662.5|661.5|661.6|660.6|11
1725519000000|2024-09-05 06:50:00|662.1|661.1|661.9|660.9|662.4|661.4|661.9|660.9|31
1725519300000|2024-09-05 06:55:00|662|661|662.4|661.4|662.4|661.4|661.8|660.8|26
1725519600000|2024-09-05 07:00:00|662.1|661.1|660.4|659.4|662.1|661.1|660.1|659.1|291
1725519900000|2024-09-05 07:05:00|660.5|659.5|661.1|660.1|661.3|660.3|660.4|659.4|83
1725520200000|2024-09-05 07:10:00|661|660|663.3|662.3|663.3|662.3|660.9|659.9|323
1725520500000|2024-09-05 07:15:00|663.4|662.4|663.4|662.4|664|663|663.1|662.1|215
1725520800000|2024-09-05 07:20:00|663.3|662.3|664.3|663.3|664.4|663.4|663.3|662.3|68
1725521100000|2024-09-05 07:25:00|664.4|663.4|664.4|663.4|664.6|663.6|663.6|662.6|607
1725521400000|2024-09-05 07:30:00|664.5|663.5|663.8|662.8|664.8|663.8|663.6|662.6|10
1725521700000|2024-09-05 07:35:00|663.9|662.9|662.9|661.9|664.1|663.1|662.6|661.6|107
1725522000000|2024-09-05 07:40:00|663.1|662.1|664.3|663.3|664.4|663.4|662.9|661.9|67
1725522300000|2024-09-05 07:45:00|664.1|663.1|664|663|665.1|664.1|663.1|662.1|714
1725522600000|2024-09-05 07:50:00|663.9|662.9|663.4|662.4|664|663|663|662|30
1725522900000|2024-09-05 07:55:00|663.6|662.6|664.1|663.1|664.5|663.5|663.4|662.4|98
1725523200000|2024-09-05 08:00:00|664|663|663.5|662.5|664.3|663.3|663.4|662.4|244
1725523500000|2024-09-05 08:05:00|663.4|662.4|664.1|663.1|664.1|663.1|663.4|662.4|58
1725523800000|2024-09-05 08:10:00|664|663|665.1|664.1|665.1|664.1|663.4|662.4|82
1725524100000|2024-09-05 08:15:00|665.3|664.3|665|664|665.6|664.6|664.5|663.5|243
1725524400000|2024-09-05 08:20:00|664.9|663.9|665.1|664.1|665.9|664.9|664.8|663.8|72
1725524700000|2024-09-05 08:25:00|664.9|663.9|665|664|665.6|664.6|664.6|663.6|334
1725525000000|2024-09-05 08:30:00|664.9|663.9|665.1|664.1|665.1|664.1|663.9|662.9|93
1725525300000|2024-09-05 08:35:00|665|664|665.1|664.1|665.1|664.1|664.4|663.4|100
1725525600000|2024-09-05 08:40:00|665|664|665.5|664.5|666|665|664.6|663.6|78
1725525900000|2024-09-05 08:45:00|665.6|664.6|666.6|665.6|666.9|665.9|665.6|664.6|101
1725526200000|2024-09-05 08:50:00|666.5|665.5|666.9|665.9|666.9|665.9|666.1|665.1|32
1725526500000|2024-09-05 08:55:00|666.8|665.8|666.4|665.4|666.9|665.9|665.8|664.8|214
1725526800000|2024-09-05 09:00:00|666.3|665.3|667.8|666.8|667.9|666.9|666.3|665.3|161
1725527100000|2024-09-05 09:05:00|667.6|666.6|671.4|670.4|671.4|670.4|667.6|666.6|535
1725527400000|2024-09-05 09:10:00|671.6|670.6|669.9|668.9|671.6|670.6|669.8|668.8|353
1725527700000|2024-09-05 09:15:00|670|669|668.4|667.4|670|669|667.6|666.6|390
1725528000000|2024-09-05 09:20:00|668.1|667.1|667.6|666.6|668.3|667.3|667.4|666.4|18
1725528300000|2024-09-05 09:25:00|667.8|666.8|669.6|668.6|669.6|668.6|667.8|666.8|65
1725528600000|2024-09-05 09:30:00|669.8|668.8|669.9|668.9|670.1|669.1|669.1|668.1|35
1725528900000|2024-09-05 09:35:00|669.8|668.8|669.1|668.1|669.9|668.9|668.5|667.5|38
1725529200000|2024-09-05 09:40:00|669|668|668.6|667.6|669.1|668.1|668.4|667.4|54
1725529500000|2024-09-05 09:45:00|668.4|667.4|668.6|667.6|668.8|667.8|667|666|223
1725529800000|2024-09-05 09:50:00|668.5|667.5|668.5|667.5|668.9|667.9|668.4|667.4|9
1725530100000|2024-09-05 09:55:00|668.6|667.6|667.6|666.6|668.6|667.6|667.1|666.1|102
1725530400000|2024-09-05 10:00:00|667.5|666.5|668.1|667.1|668.1|667.1|667.4|666.4|50
1725530700000|2024-09-05 10:05:00|667.8|666.8|668|667|668.6|667.6|667.8|666.8|26
1725531000000|2024-09-05 10:10:00|668.1|667.1|667.5|666.5|668.1|667.1|667.4|666.4|9
1725531300000|2024-09-05 10:15:00|667.1|666.1|666.6|665.6|667.1|666.1|665.9|664.9|122
1725531600000|2024-09-05 10:20:00|666.8|665.8|666.3|665.3|666.9|665.9|666|665|92
1725531900000|2024-09-05 10:25:00|666.4|665.4|666.5|665.5|666.6|665.6|665.9|664.9|18
1725532200000|2024-09-05 10:30:00|666.4|665.4|666.4|665.4|666.9|665.9|666.1|665.1|14
1725532500000|2024-09-05 10:35:00|666.3|665.3|666.6|665.6|666.6|665.6|666.1|665.1|13
1725532800000|2024-09-05 10:40:00|666.8|665.8|667.6|666.6|667.9|666.9|666.8|665.8|95
1725533100000|2024-09-05 10:45:00|667.5|666.5|668.1|667.1|668.3|667.3|667.4|666.4|24
1725533400000|2024-09-05 10:50:00|668|667|668.1|667.1|668.4|667.4|667.6|666.6|44
1725533700000|2024-09-05 10:55:00|668|667|668.4|667.4|668.4|667.4|667.5|666.5|10
1725534000000|2024-09-05 11:00:00|668.5|667.5|668.4|667.4|668.6|667.6|667.8|666.8|104
1725534300000|2024-09-05 11:05:00|668.3|667.3|669.1|668.1|669.1|668.1|668.1|667.1|86
1725534600000|2024-09-05 11:10:00|668.9|667.9|668.1|667.1|668.9|667.9|668.1|667.1|11
1725534900000|2024-09-05 11:15:00|667.9|666.9|666.6|665.6|669.4|668.4|666.6|665.6|413
1725535200000|2024-09-05 11:20:00|666.8|665.8|665.8|664.8|666.9|665.9|665.1|664.1|16
1725535500000|2024-09-05 11:25:00|665.6|664.6|666.3|665.3|666.5|665.5|665.6|664.6|28
1725535800000|2024-09-05 11:30:00|666.4|665.4|666.4|665.4|666.4|665.4|665.6|664.6|48
1725536100000|2024-09-05 11:35:00|666.3|665.3|665.6|664.6|666.9|665.9|665.1|664.1|56
1725536400000|2024-09-05 11:40:00|665.8|664.8|666.1|665.1|666.3|665.3|665.8|664.8|17
1725536700000|2024-09-05 11:45:00|666.3|665.3|666.3|665.3|667.1|666.1|666.1|665.1|69
1725537000000|2024-09-05 11:50:00|666.1|665.1|665.9|664.9|666.4|665.4|665.6|664.6|50
1725537300000|2024-09-05 11:55:00|665.8|664.8|664.9|663.9|666.1|665.1|664.9|663.9|69
1725537600000|2024-09-05 12:00:00|664.8|663.8|666.1|665.1|666.1|665.1|664.3|663.3|27
1725537900000|2024-09-05 12:05:00|666|665|666.8|665.8|667.4|666.4|665.3|664.3|126
1725538200000|2024-09-05 12:10:00|666.9|665.9|667.4|666.4|668|667|666.4|665.4|86
1725538500000|2024-09-05 12:15:00|667.3|666.3|665.4|664.4|667.4|666.4|665.4|664.4|157
1725538800000|2024-09-05 12:20:00|665.6|664.6|666.9|665.9|667|666|665.4|664.4|782
1725539100000|2024-09-05 12:25:00|666.6|665.6|668.4|667.4|668.4|667.4|666.4|665.4|138
1725539400000|2024-09-05 12:30:00|668.6|667.6|668.5|667.5|669.4|668.4|668.4|667.4|162
1725539700000|2024-09-05 12:35:00|668.6|667.6|667.5|666.5|669|668|667.3|666.3|92
1725540000000|2024-09-05 12:40:00|667.4|666.4|666.9|665.9|668|667|666.8|665.8|64
1725540300000|2024-09-05 12:45:00|666.8|665.8|667.5|666.5|668.1|667.1|666.8|665.8|93
1725540600000|2024-09-05 12:50:00|667.4|666.4|668.6|667.6|669.4|668.4|667.4|666.4|117
1725540900000|2024-09-05 12:55:00|668.8|667.8|666.9|665.9|669.1|668.1|666.9|665.9|186
1725541200000|2024-09-05 13:00:00|667|666|667.1|666.1|667.6|666.6|666.1|665.1|131
1725541500000|2024-09-05 13:05:00|667|666|669|668|670|669|666.9|665.9|303
1725541800000|2024-09-05 13:10:00|668.9|667.9|667.5|666.5|668.9|667.9|667.4|666.4|647
1725542100000|2024-09-05 13:15:00|667.6|666.6|667.6|666.6|669|668|667.1|666.1|2378
1725542400000|2024-09-05 13:20:00|667.8|666.8|668.1|667.1|668.6|667.6|667.5|666.5|108
1725542700000|2024-09-05 13:25:00|668.3|667.3|668.9|667.9|669.9|668.9|667.9|666.9|162
1725543000000|2024-09-05 13:30:00|668.6|667.6|667|666|668.8|667.8|666.5|665.5|166
1725543300000|2024-09-05 13:35:00|666.9|665.9|665.4|664.4|667|666|665.4|664.4|273
1725543600000|2024-09-05 13:40:00|665.5|664.5|666.1|665.1|667.3|666.3|665.1|664.1|262
1725543900000|2024-09-05 13:45:00|666.3|665.3|665|664|666.3|665.3|664.5|663.5|186
1725544200000|2024-09-05 13:50:00|665.1|664.1|664.1|663.1|665.8|664.8|664|663|88
1725544500000|2024-09-05 13:55:00|663.9|662.9|666.1|665.1|667|666|663.4|662.4|480
1725544800000|2024-09-05 14:00:00|666.3|665.3|668.1|667.1|672.6|671.6|666|665|777
1725545100000|2024-09-05 14:05:00|668.3|667.3|670.6|669.6|670.9|669.9|667.8|666.8|163
1725545400000|2024-09-05 14:10:00|670.8|669.8|668.1|667.1|671.4|670.4|668|667|217
1725545700000|2024-09-05 14:15:00|667.9|666.9|667.1|666.1|668.1|667.1|666.6|665.6|240
1725546000000|2024-09-05 14:20:00|667.3|666.3|670|669|670.8|669.8|667.1|666.1|1098
1725546300000|2024-09-05 14:25:00|669.9|668.9|670|669|670.1|669.1|669.1|668.1|54
1725546600000|2024-09-05 14:30:00|669.9|668.9|671.5|670.5|671.6|670.6|669.8|668.8|211
1725546900000|2024-09-05 14:35:00|671.4|670.4|673.4|672.4|673.9|672.9|671.4|670.4|1097
1725547200000|2024-09-05 14:40:00|673.3|672.3|672.4|671.4|673.6|672.6|671.9|670.9|369
1725547500000|2024-09-05 14:45:00|672.9|671.9|673.6|672.6|674.9|673.9|672.4|671.4|248
1725547800000|2024-09-05 14:50:00|673.5|672.5|672.9|671.9|673.6|672.6|671.9|670.9|289
1725548100000|2024-09-05 14:55:00|672.5|671.5|672.5|671.5|673.1|672.1|671.8|670.8|120
1725548400000|2024-09-05 15:00:00|672.9|671.9|672.9|671.9|673.5|672.5|670.6|669.6|599
1725548700000|2024-09-05 15:05:00|673|672|671|670|673.4|672.4|670.9|669.9|526
1725549000000|2024-09-05 15:10:00|670.9|669.9|671.4|670.4|672.9|671.9|670.9|669.9|277
1725549300000|2024-09-05 15:15:00|671.1|670.1|669.6|668.6|671.1|670.1|669.1|668.1|830
1725549600000|2024-09-05 15:20:00|669.8|668.8|667.1|666.1|670.6|669.6|666.6|665.6|663
1725549900000|2024-09-05 15:25:00|667.3|666.3|666.1|665.1|668.4|667.4|666.1|665.1|959
1725550200000|2024-09-05 15:30:00|666.3|665.3|666.9|665.9|668.6|667.6|666.1|665.1|1567
1725550500000|2024-09-05 15:35:00|666.8|665.8|666.6|665.6|667.6|666.6|665.6|664.6|1229
1725550800000|2024-09-05 15:40:00|666.5|665.5|666.4|665.4|667.5|666.5|665|664|621
1725551100000|2024-09-05 15:45:00|666.3|665.3|666.6|665.6|667.1|666.1|665.5|664.5|74
1725551400000|2024-09-05 15:50:00|666.8|665.8|666.1|665.1|667.3|666.3|665.6|664.6|163
1725551700000|2024-09-05 15:55:00|666|665|664.4|663.4|667.1|666.1|664.4|663.4|151
1725552000000|2024-09-05 16:00:00|664.1|663.1|664.3|663.3|664.9|663.9|663.6|662.6|512
1725552300000|2024-09-05 16:05:00|664.4|663.4|662.4|661.4|664.8|663.8|662.3|661.3|53
1725552600000|2024-09-05 16:10:00|662.6|661.6|661.4|660.4|662.8|661.8|660.9|659.9|342
1725552900000|2024-09-05 16:15:00|661.6|660.6|663.1|662.1|663.4|662.4|661.4|660.4|21
1725553200000|2024-09-05 16:20:00|663.3|662.3|664.3|663.3|664.5|663.5|662.9|661.9|78
1725553500000|2024-09-05 16:25:00|664.1|663.1|665.8|664.8|666.1|665.1|664.1|663.1|1012
1725553800000|2024-09-05 16:30:00|665.6|664.6|665.3|664.3|665.6|664.6|664.9|663.9|42
1725554100000|2024-09-05 16:35:00|665.1|664.1|664.9|663.9|665.6|664.6|664.6|663.6|140
1725554400000|2024-09-05 16:40:00|664.8|663.8|663.9|662.9|665.3|664.3|663.9|662.9|23
1725554700000|2024-09-05 16:45:00|663.8|662.8|663.4|662.4|664.3|663.3|662.8|661.8|129
1725555000000|2024-09-05 16:50:00|663.5|662.5|663.8|662.8|664.4|663.4|663.5|662.5|852
1725555300000|2024-09-05 16:55:00|663.6|662.6|664.5|663.5|665.1|664.1|663.6|662.6|17
1725555600000|2024-09-05 17:00:00|664.4|663.4|664|663|664.4|663.4|663.9|662.9|28
1725555900000|2024-09-05 17:05:00|663.9|662.9|664|663|664.1|663.1|663.4|662.4|32
1725556200000|2024-09-05 17:10:00|663.9|662.9|662.5|661.5|664.4|663.4|662.5|661.5|29
1725556500000|2024-09-05 17:15:00|662.6|661.6|662.6|661.6|662.8|661.8|661.5|660.5|26
1725556800000|2024-09-05 17:20:00|662.8|661.8|661.8|660.8|662.9|661.9|661.6|660.6|53
1725557100000|2024-09-05 17:25:00|661.9|660.9|661.5|660.5|662.1|661.1|661.4|660.4|15
1725557400000|2024-09-05 17:30:00|661.4|660.4|660.8|659.8|661.6|660.6|660.4|659.4|10
1725557700000|2024-09-05 17:35:00|660.9|659.9|660.9|659.9|661.4|660.4|660.6|659.6|39
1725558000000|2024-09-05 17:40:00|660.8|659.8|660.9|659.9|661.3|660.3|660.6|659.6|15
1725558300000|2024-09-05 17:45:00|660.6|659.6|661|660|661.8|660.8|660.1|659.1|145
1725558600000|2024-09-05 17:50:00|660.9|659.9|660.4|659.4|661.5|660.5|660.4|659.4|34
1725558900000|2024-09-05 17:55:00|660.5|659.5|660.6|659.6|660.9|659.9|660.4|659.4|12
1725559200000|2024-09-05 18:00:00|660.5|659.5|662.3|661.3|662.4|661.4|660.5|659.5|40
1725559500000|2024-09-05 18:05:00|662.1|661.1|662.9|661.9|663.5|662.5|662|661|133
1725559800000|2024-09-05 18:10:00|662.8|661.8|662.5|661.5|663|662|662.3|661.3|15
1725560100000|2024-09-05 18:15:00|662.4|661.4|663.1|662.1|663.6|662.6|662.4|661.4|10
1725560400000|2024-09-05 18:20:00|663.3|662.3|663.9|662.9|664.1|663.1|662.9|661.9|17
1725560700000|2024-09-05 18:25:00|663.8|662.8|663.9|662.9|665.1|664.1|663.1|662.1|565
1725561000000|2024-09-05 18:30:00|663.6|662.6|664.6|663.6|664.6|663.6|663.5|662.5|80
1725561300000|2024-09-05 18:35:00|664.4|663.4|664|663|664.6|663.6|663.8|662.8|85
1725561600000|2024-09-05 18:40:00|663.9|662.9|663.9|662.9|664.1|663.1|663.9|662.9|4
1725561900000|2024-09-05 18:45:00|664|663|664.4|663.4|664.5|663.5|663.9|662.9|4
1725562200000|2024-09-05 18:50:00|664.5|663.5|664.9|663.9|665.1|664.1|664.5|663.5|107
1725562500000|2024-09-05 18:55:00|665|664|664.5|663.5|665|664|664.4|663.4|3
1725562800000|2024-09-05 19:00:00|664.6|663.6|664.6|663.6|664.9|663.9|664.6|663.6|7
1725563100000|2024-09-05 19:05:00|664.8|663.8|664.6|663.6|664.8|663.8|664.6|663.6|2
1725563400000|2024-09-05 19:10:00|664.5|663.5|664.9|663.9|664.9|663.9|664.5|663.5|4
1725563700000|2024-09-05 19:15:00|664.8|663.8|664.9|663.9|665.1|664.1|664.5|663.5|3
1725564000000|2024-09-05 19:20:00|||||||||1
1725564300000|2024-09-05 19:25:00|||||||||1
1725564600000|2024-09-05 19:30:00|664.8|663.8|664.6|663.6|665.1|664.1|664.6|663.6|17
1725564900000|2024-09-05 19:35:00|664.4|663.4|664.3|663.3|664.6|663.6|664|663|303
1725565200000|2024-09-05 19:40:00|664.1|663.1|663.8|662.8|664.1|663.1|663.6|662.6|23
1725565500000|2024-09-05 19:45:00|663.6|662.6|663.6|662.6|663.9|662.9|663.6|662.6|1
1725565800000|2024-09-05 19:50:00|663.8|662.8|663.4|662.4|663.8|662.8|663.4|662.4|2
1725566100000|2024-09-05 19:55:00|663.5|662.5|663.5|662.5|663.8|662.8|663.4|662.4|43
1725566400000|2024-09-05 20:00:00|663.4|662.4|663.5|662.5|663.8|662.8|663.4|662.4|1
1725566700000|2024-09-05 20:05:00|663.4|662.4|663|662|663.4|662.4|663|662|1
1725567000000|2024-09-05 20:10:00|663.1|662.1|663.4|662.4|663.4|662.4|663|662|2
1725567300000|2024-09-05 20:15:00|663.5|662.5|663.5|662.5|663.6|662.6|663.4|662.4|2
1725567600000|2024-09-05 20:20:00|663.6|662.6|663.5|662.5|663.8|662.8|663.4|662.4|10
1725567900000|2024-09-05 20:25:00|663.4|662.4|663.6|662.6|663.6|662.6|663.4|662.4|0
1725568200000|2024-09-05 20:30:00|663.5|662.5|663.4|662.4|663.8|662.8|663.4|662.4|12
1725568500000|2024-09-05 20:35:00|663.5|662.5|664|663|664.1|663.1|663.4|662.4|2
1725568800000|2024-09-05 20:40:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|9
1725569100000|2024-09-05 20:45:00|664.3|663.3|664.8|663.8|664.9|663.9|664.3|663.3|3
1725569400000|2024-09-05 20:50:00|664.9|663.9|665|664|665|664|664.8|663.8|5
1725569700000|2024-09-05 20:55:00|664.9|663.9|665.3|664.3|665.4|664.4|664.8|663.8|6
1725570000000|2024-09-05 21:00:00|665.1|664.1|666|663|666.1|664.3|665.1|662.6|3
1725570600000|2024-09-05 21:10:00|666.1|663.1|666.1|663.1|666.3|663.3|666.1|663.1|6
1725570900000|2024-09-05 21:15:00|666.3|663.3|666.3|663.3|666.3|663.3|666.3|663.3|0
1725572100000|2024-09-05 21:35:00|666.4|663.4|666.3|663.3|666.4|663.4|666.3|663.3|0
1725572700000|2024-09-05 21:45:00|666.1|663.1|666.1|663.1|666.1|663.1|666.1|663.1|0
1725573000000|2024-09-05 21:50:00|664.5|663.5|664.5|663.5|664.5|663.5|664.5|663.5|1
1725573300000|2024-09-05 21:55:00|664.6|663.6|664.5|663.5|664.6|663.6|664.5|663.5|2
1725580800000|2024-09-06 00:00:00|664|663|665.4|664.4|665.5|664.5|664|663|7
1725581100000|2024-09-06 00:05:00|665.3|664.3|665.5|664.5|665.6|664.6|665.3|664.3|1
1725581400000|2024-09-06 00:10:00|665.4|664.4|665.8|664.8|665.8|664.8|665.4|664.4|3
1725581700000|2024-09-06 00:15:00|665.6|664.6|665.3|664.3|665.6|664.6|665.1|664.1|10
1725582000000|2024-09-06 00:20:00|665.4|664.4|664.9|663.9|665.5|664.5|664.9|663.9|3
1725582300000|2024-09-06 00:25:00|665|664|665.3|664.3|665.5|664.5|664.9|663.9|0
1725582600000|2024-09-06 00:30:00|665.4|664.4|665|664|665.4|664.4|665|664|3
1725582900000|2024-09-06 00:35:00|664.9|663.9|664.6|663.6|665|664|664.3|663.3|1
1725583200000|2024-09-06 00:40:00|664.8|663.8|665|664|665|664|664.8|663.8|5
1725583500000|2024-09-06 00:45:00|664.9|663.9|664.3|663.3|664.9|663.9|664.3|663.3|4
1725583800000|2024-09-06 00:50:00|664.4|663.4|664.5|663.5|664.6|663.6|664.3|663.3|2
1725584100000|2024-09-06 00:55:00|664.4|663.4|664.4|663.4|664.8|663.8|664.1|663.1|5
1725584400000|2024-09-06 01:00:00|664.3|663.3|664.8|663.8|664.9|663.9|664|663|2
1725584700000|2024-09-06 01:05:00|664.6|663.6|664.3|663.3|664.8|663.8|664.1|663.1|5
1725585000000|2024-09-06 01:10:00|664.1|663.1|664.6|663.6|664.8|663.8|664.1|663.1|2
1725585300000|2024-09-06 01:15:00|664.8|663.8|664.8|663.8|664.9|663.9|664.6|663.6|5
1725585600000|2024-09-06 01:20:00|664.6|663.6|664.6|663.6|664.6|663.6|664.3|663.3|1
1725585900000|2024-09-06 01:25:00|664.5|663.5|664.4|663.4|664.5|663.5|664.3|663.3|3
1725586200000|2024-09-06 01:30:00|664.3|663.3|664.3|663.3|664.4|663.4|663.9|662.9|1
1725586500000|2024-09-06 01:35:00|664.1|663.1|665.4|664.4|665.5|664.5|664.1|663.1|3
1725586800000|2024-09-06 01:40:00|665.3|664.3|666.1|665.1|666.1|665.1|664.8|663.8|9
1725587100000|2024-09-06 01:45:00|666|665|665.9|664.9|666.4|665.4|665.9|664.9|10
1725587400000|2024-09-06 01:50:00|665.8|664.8|666|665|666.4|665.4|665.8|664.8|6
1725587700000|2024-09-06 01:55:00|665.9|664.9|665.6|664.6|666|665|665.3|664.3|3
1725588000000|2024-09-06 02:00:00|665.8|664.8|665.6|664.6|665.9|664.9|665.5|664.5|50
1725588300000|2024-09-06 02:05:00|665.5|664.5|665.5|664.5|665.6|664.6|665.1|664.1|2
1725588600000|2024-09-06 02:10:00|665.4|664.4|664.5|663.5|665.4|664.4|664.4|663.4|3
1725588900000|2024-09-06 02:15:00|664.4|663.4|665.4|664.4|665.5|664.5|664.4|663.4|3
1725589200000|2024-09-06 02:20:00|665.3|664.3|664.6|663.6|665.4|664.4|664.6|663.6|3
1725589500000|2024-09-06 02:25:00|664.8|663.8|665.1|664.1|665.3|664.3|664.6|663.6|3
1725589800000|2024-09-06 02:30:00|665.3|664.3|664.6|663.6|665.3|664.3|664.6|663.6|9
1725590100000|2024-09-06 02:35:00|664.8|663.8|663.9|662.9|664.9|663.9|663.6|662.6|1064
1725590400000|2024-09-06 02:40:00|663.8|662.8|664|663|664.1|663.1|663.8|662.8|5
1725590700000|2024-09-06 02:45:00|664.1|663.1|663.4|662.4|664.1|663.1|663.1|662.1|7
1725591000000|2024-09-06 02:50:00|663.3|662.3|663.5|662.5|663.6|662.6|663.1|662.1|2
1725591300000|2024-09-06 02:55:00|663.6|662.6|664.5|663.5|664.8|663.8|663.6|662.6|5
1725591600000|2024-09-06 03:00:00|664.6|663.6|664.1|663.1|664.6|663.6|664.1|663.1|2
1725591900000|2024-09-06 03:05:00|664|663|663.9|662.9|664|663|663.6|662.6|2
1725592200000|2024-09-06 03:10:00|663.8|662.8|663.5|662.5|663.9|662.9|663.4|662.4|5
1725592500000|2024-09-06 03:15:00|663.6|662.6|663.6|662.6|663.8|662.8|663.4|662.4|3
1725592800000|2024-09-06 03:20:00|663.5|662.5|663.4|662.4|663.8|662.8|663.1|662.1|3
1725593100000|2024-09-06 03:25:00|663.3|662.3|663.3|662.3|663.4|662.4|663.1|662.1|3
1725593400000|2024-09-06 03:30:00|663.1|662.1|663.6|662.6|663.9|662.9|663.1|662.1|4
1725593700000|2024-09-06 03:35:00|663.8|662.8|663.6|662.6|663.8|662.8|663.5|662.5|2
1725594000000|2024-09-06 03:40:00|663.5|662.5|663|662|663.6|662.6|663|662|2
1725594300000|2024-09-06 03:45:00|662.9|661.9|662.9|661.9|662.9|661.9|662.9|661.9|2
1725594600000|2024-09-06 03:50:00|663|662|663.4|662.4|663.5|662.5|663|662|2
1725594900000|2024-09-06 03:55:00|663.3|662.3|663.3|662.3|663.4|662.4|663.1|662.1|3
1725595200000|2024-09-06 04:00:00|663.4|662.4|662.6|661.6|663.4|662.4|662.6|661.6|6
1725595500000|2024-09-06 04:05:00|662.8|661.8|662.8|661.8|662.9|661.9|662.6|661.6|4
1725595800000|2024-09-06 04:10:00|662.9|661.9|663|662|663|662|662.6|661.6|9
1725596100000|2024-09-06 04:15:00|662.9|661.9|663.1|662.1|663.1|662.1|662.8|661.8|4
1725596400000|2024-09-06 04:20:00|663|662|662.6|661.6|663.1|662.1|662.6|661.6|1
1725596700000|2024-09-06 04:25:00|662.8|661.8|662.6|661.6|662.8|661.8|662.4|661.4|5
1725597000000|2024-09-06 04:30:00|662.5|661.5|662.4|661.4|662.6|661.6|662.3|661.3|1
1725597300000|2024-09-06 04:35:00|662.5|661.5|662.9|661.9|662.9|661.9|662.4|661.4|7
1725597600000|2024-09-06 04:40:00|662.8|661.8|662.9|661.9|662.9|661.9|662.8|661.8|1
1725597900000|2024-09-06 04:45:00|663.1|662.1|663.1|662.1|663.1|662.1|663.1|662.1|14
1725598200000|2024-09-06 04:50:00|663.3|662.3|663.4|662.4|663.4|662.4|663.3|662.3|2
1725598500000|2024-09-06 04:55:00|663.5|662.5|663.6|662.6|664|663|663.5|662.5|8
1725598800000|2024-09-06 05:00:00|663.8|662.8|663.9|662.9|664|663|663.8|662.8|5
1725599100000|2024-09-06 05:05:00|663.8|662.8|663.3|662.3|663.9|662.9|663.3|662.3|3
1725599400000|2024-09-06 05:10:00|663.4|662.4|663.4|662.4|663.5|662.5|663.1|662.1|3
1725599700000|2024-09-06 05:15:00|663.5|662.5|663.4|662.4|663.5|662.5|663.4|662.4|19
1725600000000|2024-09-06 05:20:00|663|662|663|662|663.3|662.3|662.9|661.9|19
1725600300000|2024-09-06 05:25:00|663.1|662.1|663.3|662.3|663.4|662.4|663.1|662.1|1
1725600600000|2024-09-06 05:30:00|663.4|662.4|662.6|661.6|663.4|662.4|662.6|661.6|2
1725600900000|2024-09-06 05:35:00|662.5|661.5|661.8|660.8|662.8|661.8|661.6|660.6|5
1725601200000|2024-09-06 05:40:00|661.6|660.6|662.3|661.3|662.5|661.5|661.6|660.6|5
1725601500000|2024-09-06 05:45:00|662.4|661.4|662.6|661.6|662.6|661.6|662.3|661.3|2
1725601800000|2024-09-06 05:50:00|662.8|661.8|662.8|661.8|663.1|662.1|662.8|661.8|4
1725602100000|2024-09-06 05:55:00|663|662|664.1|663.1|664.1|663.1|662.8|661.8|19
1725602400000|2024-09-06 06:00:00|664|663|664.4|663.4|664.8|663.8|664|663|10
1725602700000|2024-09-06 06:05:00|664.3|663.3|664.3|663.3|664.5|663.5|663.9|662.9|0
1725603000000|2024-09-06 06:10:00|664.1|663.1|664|663|664.4|663.4|664|663|1
1725603300000|2024-09-06 06:15:00|664.3|663.3|664.3|663.3|664.4|663.4|664|663|4
1725603600000|2024-09-06 06:20:00|664|663|665.4|664.4|665.5|664.5|664|663|21
1725603900000|2024-09-06 06:25:00|665.5|664.5|664.8|663.8|665.5|664.5|664.8|663.8|60
1725604200000|2024-09-06 06:30:00|664.6|663.6|664.6|663.6|664.6|663.6|664.3|663.3|18
1725604500000|2024-09-06 06:35:00|664.5|663.5|665|664|665.3|664.3|664.5|663.5|1
1725604800000|2024-09-06 06:40:00|665.1|664.1|665.5|664.5|665.6|664.6|665|664|8
1725605100000|2024-09-06 06:45:00|665.6|664.6|665.6|664.6|665.9|664.9|665.4|664.4|78
1725605400000|2024-09-06 06:50:00|665.4|664.4|665.4|664.4|665.6|664.6|665|664|11
1725605700000|2024-09-06 06:55:00|665.1|664.1|666.4|665.4|666.4|665.4|664.9|663.9|12
1725606000000|2024-09-06 07:00:00|666.3|665.3|664.9|663.9|666.3|665.3|664.6|663.6|23
1725606300000|2024-09-06 07:05:00|664.8|663.8|663.9|662.9|664.9|663.9|663.8|662.8|16
1725606600000|2024-09-06 07:10:00|663.6|662.6|663.4|662.4|664.4|663.4|663.1|662.1|132
1725606900000|2024-09-06 07:15:00|663.3|662.3|663.1|662.1|663.6|662.6|662.6|661.6|22
1725607200000|2024-09-06 07:20:00|663|662|663.4|662.4|663.4|662.4|662.5|661.5|33
1725607500000|2024-09-06 07:25:00|663.6|662.6|664.1|663.1|664.6|663.6|663.5|662.5|40
1725607800000|2024-09-06 07:30:00|664|663|663.6|662.6|664|663|663.3|662.3|16
1725608100000|2024-09-06 07:35:00|663.4|662.4|663.6|662.6|663.6|662.6|663.1|662.1|6
1725608400000|2024-09-06 07:40:00|663.8|662.8|663.1|662.1|665|664|662.5|661.5|47
1725608700000|2024-09-06 07:45:00|663|662|663.3|662.3|663.6|662.6|662.6|661.6|54
1725609000000|2024-09-06 07:50:00|663.1|662.1|663.4|662.4|663.5|662.5|662.6|661.6|21
1725609300000|2024-09-06 07:55:00|663.3|662.3|663.6|662.6|663.6|662.6|662.9|661.9|6
1725609600000|2024-09-06 08:00:00|663.5|662.5|664.5|663.5|665.1|664.1|663.3|662.3|33
1725609900000|2024-09-06 08:05:00|664.6|663.6|664.6|663.6|664.9|663.9|664.1|663.1|74
1725610200000|2024-09-06 08:10:00|664.5|663.5|664.1|663.1|664.6|663.6|663.9|662.9|239
1725610500000|2024-09-06 08:15:00|663.9|662.9|662.9|661.9|664.6|663.6|662.4|661.4|332
1725610800000|2024-09-06 08:20:00|662.8|661.8|663.4|662.4|663.8|662.8|662.8|661.8|220
1725611100000|2024-09-06 08:25:00|663.1|662.1|662.6|661.6|663.1|662.1|662|661|98
1725611400000|2024-09-06 08:30:00|662.5|661.5|662.1|661.1|664|663|662.1|661.1|69
1725611700000|2024-09-06 08:35:00|662|661|660.3|659.3|662.4|661.4|660.1|659.1|124
1725612000000|2024-09-06 08:40:00|660.1|659.1|658.9|657.9|660.6|659.6|658.9|657.9|147
1725612300000|2024-09-06 08:45:00|659|658|660.6|659.6|660.6|659.6|658.4|657.4|206
1725612600000|2024-09-06 08:50:00|660.4|659.4|659.9|658.9|660.5|659.5|659.4|658.4|509
1725612900000|2024-09-06 08:55:00|659.8|658.8|659.6|658.6|660|659|659.4|658.4|74
1725613200000|2024-09-06 09:00:00|659.5|658.5|659.9|658.9|660|659|659.4|658.4|230
1725613500000|2024-09-06 09:05:00|659.8|658.8|660.1|659.1|660.5|659.5|659.4|658.4|150
1725613800000|2024-09-06 09:10:00|660|659|659.6|658.6|660.1|659.1|658.6|657.6|68
1725614100000|2024-09-06 09:15:00|659.9|658.9|659.6|658.6|660.4|659.4|659.4|658.4|24
1725614400000|2024-09-06 09:20:00|659.8|658.8|659.9|658.9|659.9|658.9|659|658|18
1725614700000|2024-09-06 09:25:00|660|659|660.1|659.1|660.4|659.4|659.8|658.8|99
1725615000000|2024-09-06 09:30:00|659.9|658.9|660.3|659.3|660.6|659.6|659.3|658.3|101
1725615300000|2024-09-06 09:35:00|660.1|659.1|660.9|659.9|661.4|660.4|660|659|27
1725615600000|2024-09-06 09:40:00|660.8|659.8|661.1|660.1|661.1|660.1|660.4|659.4|63
1725615900000|2024-09-06 09:45:00|661.4|660.4|662.1|661.1|662.1|661.1|661.1|660.1|125
1725616200000|2024-09-06 09:50:00|662.3|661.3|662.6|661.6|663.1|662.1|662|661|238
1725616500000|2024-09-06 09:55:00|662.9|661.9|664.3|663.3|664.4|663.4|662.9|661.9|773
1725616800000|2024-09-06 10:00:00|664.1|663.1|664.6|663.6|665.4|664.4|664.1|663.1|2204
1725617100000|2024-09-06 10:05:00|665|664|664.6|663.6|665.6|664.6|664.4|663.4|109
1725617400000|2024-09-06 10:10:00|664.5|663.5|665.4|664.4|665.6|664.6|664.4|663.4|144
1725617700000|2024-09-06 10:15:00|665.5|664.5|665.3|664.3|665.6|664.6|665.1|664.1|32
1725618000000|2024-09-06 10:20:00|665.1|664.1|665.5|664.5|665.9|664.9|665.1|664.1|33
1725618300000|2024-09-06 10:25:00|665.4|664.4|665.4|664.4|665.6|664.6|665|664|78
1725618600000|2024-09-06 10:30:00|665.1|664.1|664|663|665.1|664.1|663.5|662.5|34
1725618900000|2024-09-06 10:35:00|663.9|662.9|663.3|662.3|664.1|663.1|663.1|662.1|12
1725619200000|2024-09-06 10:40:00|663.4|662.4|663|662|663.5|662.5|662.5|661.5|7
1725619500000|2024-09-06 10:45:00|663.1|662.1|663.4|662.4|663.6|662.6|662.8|661.8|9
1725619800000|2024-09-06 10:50:00|663.3|662.3|662.8|661.8|663.6|662.6|662.8|661.8|9
1725620100000|2024-09-06 10:55:00|662.6|661.6|661.6|660.6|662.8|661.8|661.5|660.5|42
1725620400000|2024-09-06 11:00:00|661.8|660.8|663.3|662.3|663.4|662.4|660.9|659.9|71
1725620700000|2024-09-06 11:05:00|663.1|662.1|662.6|661.6|663.8|662.8|662.5|661.5|75
1725621000000|2024-09-06 11:10:00|662.9|661.9|662.6|661.6|663|662|662.3|661.3|25
1725621300000|2024-09-06 11:15:00|662.8|661.8|665.4|664.4|665.6|664.6|662.6|661.6|986
1725621600000|2024-09-06 11:20:00|665.3|664.3|665|664|665.4|664.4|664.9|663.9|23
1725621900000|2024-09-06 11:25:00|665.1|664.1|665.1|664.1|665.6|664.6|664.9|663.9|396
1725622200000|2024-09-06 11:30:00|665|664|665.4|664.4|665.5|664.5|664.4|663.4|231
1725622500000|2024-09-06 11:35:00|665.5|664.5|665.1|664.1|665.6|664.6|664.9|663.9|134
1725622800000|2024-09-06 11:40:00|665.3|664.3|665.6|664.6|665.6|664.6|664.8|663.8|35
1725623100000|2024-09-06 11:45:00|665.5|664.5|666.1|665.1|666.4|665.4|665.4|664.4|32
1725623400000|2024-09-06 11:50:00|666|665|666.1|665.1|666.6|665.6|665.9|664.9|23
1725623700000|2024-09-06 11:55:00|666|665|665.6|664.6|666.4|665.4|665.4|664.4|2419
1725624000000|2024-09-06 12:00:00|665.5|664.5|665.6|664.6|666.1|665.1|664.8|663.8|19
1725624300000|2024-09-06 12:05:00|665.8|664.8|666.4|665.4|666.6|665.6|665.1|664.1|37
1725624600000|2024-09-06 12:10:00|666.3|665.3|665.9|664.9|666.6|665.6|665.6|664.6|11
1725624900000|2024-09-06 12:15:00|665.6|664.6|666.8|665.8|666.9|665.9|665.6|664.6|39
1725625200000|2024-09-06 12:20:00|666.6|665.6|666.6|665.6|667.4|666.4|665.9|664.9|51
1725625500000|2024-09-06 12:25:00|666.5|665.5|666.3|665.3|666.6|665.6|666|665|27
1725625800000|2024-09-06 12:30:00|666.1|665.1|666.9|665.9|668|667|666|665|111
1725626100000|2024-09-06 12:35:00|666.8|665.8|665.1|664.1|667.4|666.4|665|664|249
1725626400000|2024-09-06 12:40:00|665.3|664.3|664|663|665.3|664.3|663.9|662.9|172
1725626700000|2024-09-06 12:45:00|663.9|662.9|664.6|663.6|664.9|663.9|663.4|662.4|1191
1725627000000|2024-09-06 12:50:00|664.5|663.5|664.4|663.4|665.1|664.1|664|663|30
1725627300000|2024-09-06 12:55:00|664.3|663.3|663.5|662.5|664.3|663.3|663.4|662.4|79
1725627600000|2024-09-06 13:00:00|663.4|662.4|664.4|663.4|664.6|663.6|662.4|661.4|83
1725627900000|2024-09-06 13:05:00|664.5|663.5|664.3|663.3|666.1|665.1|663.9|662.9|63
1725628200000|2024-09-06 13:10:00|664.1|663.1|664.6|663.6|664.9|663.9|663.4|662.4|46
1725628500000|2024-09-06 13:15:00|664.8|663.8|664.3|663.3|665.1|664.1|663.9|662.9|26
1725628800000|2024-09-06 13:20:00|664.4|663.4|665.5|664.5|665.9|664.9|664|663|445
1725629100000|2024-09-06 13:25:00|665.4|664.4|667.1|666.1|667.4|666.4|665.4|664.4|31
1725629400000|2024-09-06 13:30:00|667|666|668.8|667.8|669.1|668.1|666.6|665.6|604
1725629700000|2024-09-06 13:35:00|668.9|667.9|667.5|666.5|669.4|668.4|667.4|666.4|68
1725630000000|2024-09-06 13:40:00|667.6|666.6|668|667|668|667|666.6|665.6|219
1725630300000|2024-09-06 13:45:00|667.9|666.9|669.4|668.4|669.4|668.4|667.9|666.9|181
1725630600000|2024-09-06 13:50:00|669.6|668.6|668.4|667.4|669.9|668.9|668.4|667.4|72
1725630900000|2024-09-06 13:55:00|668.3|667.3|667.9|666.9|668.9|667.9|667.9|666.9|35
1725631200000|2024-09-06 14:00:00|667.8|666.8|667.4|666.4|668.9|667.9|667|666|184
1725631500000|2024-09-06 14:05:00|667.3|666.3|666|665|667.6|666.6|665.6|664.6|116
1725631800000|2024-09-06 14:10:00|665.9|664.9|665.4|664.4|667|666|665.1|664.1|31
1725632100000|2024-09-06 14:15:00|665.3|664.3|664.4|663.4|665.4|664.4|663.4|662.4|126
1725632400000|2024-09-06 14:20:00|664.6|663.6|661.8|660.8|665.1|664.1|661.6|660.6|190
1725632700000|2024-09-06 14:25:00|661.9|660.9|658.8|657.8|662.1|661.1|658.6|657.6|135
1725633000000|2024-09-06 14:30:00|658.6|657.6|655.6|654.6|658.9|657.9|655.6|654.6|182
1725633300000|2024-09-06 14:35:00|655.5|654.5|656.6|655.6|657.5|656.5|654.6|653.6|375
1725633600000|2024-09-06 14:40:00|656.8|655.8|654|653|657.5|656.5|653.4|652.4|377
1725633900000|2024-09-06 14:45:00|654.1|653.1|652.3|651.3|654.1|653.1|651.9|650.9|285
1725634200000|2024-09-06 14:50:00|652.1|651.1|650.9|649.9|653.4|652.4|650.8|649.8|260
1725634500000|2024-09-06 14:55:00|651|650|650.3|649.3|651.9|650.9|648.1|647.1|379
1725634800000|2024-09-06 15:00:00|650.1|649.1|650.9|649.9|652.1|651.1|649.9|648.9|303
1725635100000|2024-09-06 15:05:00|651|650|650.1|649.1|651.9|650.9|649.9|648.9|100
1725635400000|2024-09-06 15:10:00|650.3|649.3|651.5|650.5|653|652|649.6|648.6|217
1725635700000|2024-09-06 15:15:00|651.4|650.4|650.6|649.6|651.4|650.4|649.9|648.9|269
1725636000000|2024-09-06 15:20:00|650.9|649.9|650.8|649.8|651.6|650.6|649.9|648.9|423
1725636300000|2024-09-06 15:25:00|650.9|649.9|650.9|649.9|652.1|651.1|649.8|648.8|714
1725636600000|2024-09-06 15:30:00|650.6|649.6|648.9|647.9|651.1|650.1|648.6|647.6|289
1725636900000|2024-09-06 15:35:00|648.8|647.8|649.8|648.8|650|649|648.6|647.6|62
1725637200000|2024-09-06 15:40:00|649.9|648.9|648|647|649.9|648.9|647.9|646.9|69
1725637500000|2024-09-06 15:45:00|647.9|646.9|648.1|647.1|648.3|647.3|646.5|645.5|635
1725637800000|2024-09-06 15:50:00|648|647|646.4|645.4|648.3|647.3|645.9|644.9|60
1725638100000|2024-09-06 15:55:00|646.5|645.5|646.6|645.6|647.1|646.1|646.4|645.4|121
1725638400000|2024-09-06 16:00:00|646.4|645.4|646.4|645.4|647.4|646.4|646.3|645.3|34
1725638700000|2024-09-06 16:05:00|646.6|645.6|647.1|646.1|647.4|646.4|646.3|645.3|68
1725639000000|2024-09-06 16:10:00|646.6|645.6|645.8|644.8|647.1|646.1|645.4|644.4|178
1725639300000|2024-09-06 16:15:00|645.9|644.9|644.9|643.9|645.9|644.9|643.8|642.8|68
1725639600000|2024-09-06 16:20:00|644.8|643.8|644.5|643.5|645.3|644.3|643.4|642.4|27
1725639900000|2024-09-06 16:25:00|644.4|643.4|643.4|642.4|645.3|644.3|643.4|642.4|38
1725640200000|2024-09-06 16:30:00|643.3|642.3|643.6|642.6|644.1|643.1|643|642|40
1725640500000|2024-09-06 16:35:00|643.8|642.8|643.1|642.1|644.9|643.9|643.1|642.1|210
1725640800000|2024-09-06 16:40:00|643.3|642.3|643.5|642.5|643.9|642.9|643|642|138
1725641100000|2024-09-06 16:45:00|643.6|642.6|644.6|643.6|644.6|643.6|643.4|642.4|6
1725641400000|2024-09-06 16:50:00|644.8|643.8|645.8|644.8|645.8|644.8|644.6|643.6|75
1725641700000|2024-09-06 16:55:00|645.9|644.9|645.6|644.6|646.1|645.1|644.9|643.9|47
1725642000000|2024-09-06 17:00:00|645.8|644.8|647.1|646.1|647.3|646.3|645.8|644.8|9
1725642300000|2024-09-06 17:05:00|647|646|646.6|645.6|647.4|646.4|646.3|645.3|10
1725642600000|2024-09-06 17:10:00|646.8|645.8|646.8|645.8|647.6|646.6|646.5|645.5|13
1725642900000|2024-09-06 17:15:00|646.6|645.6|646.4|645.4|646.9|645.9|646.1|645.1|14
1725643200000|2024-09-06 17:20:00|646.3|645.3|647.5|646.5|647.8|646.8|646.1|645.1|8
1725643500000|2024-09-06 17:25:00|647.6|646.6|648.3|647.3|648.6|647.6|647.5|646.5|11
1725643800000|2024-09-06 17:30:00|648.4|647.4|648.9|647.9|649.1|648.1|648.1|647.1|25
1725644100000|2024-09-06 17:35:00|649|648|646.9|645.9|649|648|646.9|645.9|14
1725644400000|2024-09-06 17:40:00|647|646|646.4|645.4|647.1|646.1|646.3|645.3|23
1725644700000|2024-09-06 17:45:00|646.5|645.5|647|646|647.1|646.1|645.9|644.9|8
1725645000000|2024-09-06 17:50:00|647.1|646.1|646.9|645.9|647.1|646.1|646.4|645.4|19
1725645300000|2024-09-06 17:55:00|647|646|647.4|646.4|647.9|646.9|646.9|645.9|61
1725645600000|2024-09-06 18:00:00|647.5|646.5|647.3|646.3|647.8|646.8|646.8|645.8|15
1725645900000|2024-09-06 18:05:00|647.1|646.1|646.8|645.8|647.5|646.5|646.5|645.5|46
1725646200000|2024-09-06 18:10:00|646.6|645.6|647.4|646.4|647.4|646.4|646.4|645.4|10
1725646500000|2024-09-06 18:15:00|647.5|646.5|647.6|646.6|648.1|647.1|647.1|646.1|7
1725646800000|2024-09-06 18:20:00|647.5|646.5|647.9|646.9|647.9|646.9|646.6|645.6|27
1725647100000|2024-09-06 18:25:00|647.8|646.8|646.5|645.5|648.1|647.1|646.1|645.1|107
1725647400000|2024-09-06 18:30:00|646.4|645.4|647.6|646.6|647.6|646.6|646.4|645.4|38
1725647700000|2024-09-06 18:35:00|647.8|646.8|648.1|647.1|648.4|647.4|647.6|646.6|24
1725648000000|2024-09-06 18:40:00|648|647|648.1|647.1|648.3|647.3|647.9|646.9|8
1725648300000|2024-09-06 18:45:00|648|647|648.6|647.6|648.6|647.6|647.9|646.9|35
1725648600000|2024-09-06 18:50:00|648.5|647.5|648.6|647.6|648.8|647.8|648.4|647.4|7
1725648900000|2024-09-06 18:55:00|648.8|647.8|649.6|648.6|649.6|648.6|648.6|647.6|3
1725649200000|2024-09-06 19:00:00|649.8|648.8|649.4|648.4|649.8|648.8|649.4|648.4|25
1725649500000|2024-09-06 19:05:00|649.3|648.3|649.1|648.1|649.4|648.4|648.9|647.9|4
1725649800000|2024-09-06 19:10:00|649|648|649.4|648.4|649.4|648.4|649|648|3
1725650100000|2024-09-06 19:15:00|649.3|648.3|649.1|648.1|649.4|648.4|649|648|3
1725650400000|2024-09-06 19:20:00|649.3|648.3|649.1|648.1|649.5|648.5|649|648|2
1725650700000|2024-09-06 19:25:00|649.3|648.3|649.1|648.1|649.4|648.4|649.1|648.1|1
1725651000000|2024-09-06 19:30:00|649.3|648.3|649.5|648.5|649.8|648.8|649.3|648.3|1
1725651300000|2024-09-06 19:35:00|649.4|648.4|649.4|648.4|649.5|648.5|649|648|124
1725651600000|2024-09-06 19:40:00|649.3|648.3|649.3|648.3|649.4|648.4|649.1|648.1|0
1725651900000|2024-09-06 19:45:00|649.4|648.4|649.9|648.9|650|649|649.3|648.3|3
1725652200000|2024-09-06 19:50:00|649.8|648.8|650.1|649.1|650.1|649.1|649.6|648.6|2
1725652500000|2024-09-06 19:55:00|650|649|650.4|649.4|650.6|649.6|649.9|648.9|60
1725652800000|2024-09-06 20:00:00|650.3|649.3|650.3|649.3|650.4|649.4|650|649|0
1725653100000|2024-09-06 20:05:00|650.1|649.1|650|649|650.4|649.4|649.8|648.8|6
1725653400000|2024-09-06 20:10:00|649.9|648.9|650.1|649.1|650.1|649.1|649.9|648.9|2
1725653700000|2024-09-06 20:15:00|650|649|649.9|648.9|650.1|649.1|649.6|648.6|3
1725654000000|2024-09-06 20:20:00|649.8|648.8|649.3|648.3|649.9|648.9|649.1|648.1|4
1725654300000|2024-09-06 20:25:00|649.4|648.4|649.4|648.4|649.4|648.4|649|648|20
1725654600000|2024-09-06 20:30:00|649.3|648.3|649.6|648.6|649.6|648.6|649.3|648.3|1
1725654900000|2024-09-06 20:35:00|649.8|648.8|649.6|648.6|649.9|648.9|649.6|648.6|0
1725655200000|2024-09-06 20:40:00|649.8|648.8|649.8|648.8|649.9|648.9|649.6|648.6|0
1725655500000|2024-09-06 20:45:00|649.6|648.6|649.9|648.9|649.9|648.9|649.6|648.6|3
1725655800000|2024-09-06 20:50:00|650|649|649.9|648.9|650|649|649.5|648.5|17
1725656100000|2024-09-06 20:55:00|649.8|648.8|649.8|648.8|650|649|649.5|648.5|3
1725832800000|2024-09-08 22:00:00|649.8|648.8|652.3|651.3|652.4|651.4|649.3|648.3|187
1725833100000|2024-09-08 22:05:00|652.4|651.4|652.4|651.4|652.4|651.4|651.8|650.8|5
1725833400000|2024-09-08 22:10:00|652.3|651.3|652.6|651.6|652.6|651.6|652.3|651.3|7
1725833700000|2024-09-08 22:15:00|652.5|651.5|653.5|652.5|654|653|652.5|651.5|3
1725834000000|2024-09-08 22:20:00|653.6|652.6|653.5|652.5|653.9|652.9|653.5|652.5|22
1725834300000|2024-09-08 22:25:00|653.6|652.6|654.1|653.1|654.4|653.4|653.6|652.6|0
1725834600000|2024-09-08 22:30:00|654.3|653.3|654.3|653.3|654.5|653.5|653.9|652.9|2
1725834900000|2024-09-08 22:35:00|654.5|653.5|654.5|653.5|654.8|653.8|654.3|653.3|4
1725835200000|2024-09-08 22:40:00|654.4|653.4|655.5|654.5|655.5|654.5|654.4|653.4|469
1725835500000|2024-09-08 22:45:00|655.4|654.4|655.5|654.5|655.5|654.5|655.3|654.3|0
1725835800000|2024-09-08 22:50:00|655.3|654.3|655.5|654.5|655.5|654.5|655.3|654.3|0
1725836100000|2024-09-08 22:55:00|655.6|654.6|655.6|654.6|655.6|654.6|655.3|654.3|0
1725836400000|2024-09-08 23:00:00|655.5|654.5|655.8|654.8|655.8|654.8|655.4|654.4|0
1725836700000|2024-09-08 23:05:00|655.6|654.6|655.4|654.4|655.6|654.6|655.4|654.4|0
1725837000000|2024-09-08 23:10:00|655.6|654.6|655.8|654.8|655.8|654.8|655.5|654.5|1
1725837300000|2024-09-08 23:15:00|655.9|654.9|656|655|656.1|655.1|655.6|654.6|0
1725837600000|2024-09-08 23:20:00|656.1|655.1|656.6|655.6|656.6|655.6|656.1|655.1|0
1725837900000|2024-09-08 23:25:00|656.8|655.8|656.5|655.5|656.9|655.9|656.3|655.3|3
1725838200000|2024-09-08 23:30:00|656.6|655.6|656.9|655.9|656.9|655.9|656.6|655.6|0
1725838500000|2024-09-08 23:35:00|656.8|655.8|656.6|655.6|656.8|655.8|656.3|655.3|0
1725838800000|2024-09-08 23:40:00|656.5|655.5|657|656|657.1|656.1|656.5|655.5|0
1725839100000|2024-09-08 23:45:00|656.8|655.8|656.6|655.6|656.9|655.9|656.5|655.5|0
1725839400000|2024-09-08 23:50:00|656.5|655.5|657.3|656.3|657.3|656.3|656.5|655.5|5
1725839700000|2024-09-08 23:55:00|657.4|656.4|657.6|656.6|657.9|656.9|657.3|656.3|7
1725840000000|2024-09-09 00:00:00|657.8|656.8|658.5|657.5|658.6|657.6|657.8|656.8|92
1725840300000|2024-09-09 00:05:00|658.6|657.6|658.8|657.8|658.9|657.9|658.3|657.3|2
1725840600000|2024-09-09 00:10:00|658.6|657.6|658.6|657.6|658.6|657.6|658.1|657.1|2
1725840900000|2024-09-09 00:15:00|658.5|657.5|658.9|657.9|659|658|658.4|657.4|0
1725841200000|2024-09-09 00:20:00|659|658|659|658|659|658|658.5|657.5|0
1725841500000|2024-09-09 00:25:00|658.9|657.9|659.3|658.3|659.3|658.3|658.9|657.9|0
1725841800000|2024-09-09 00:30:00|659.1|658.1|659.1|658.1|659.3|658.3|658.9|657.9|0
1725842100000|2024-09-09 00:35:00|659|658|658.9|657.9|659|658|658.8|657.8|0
1725842400000|2024-09-09 00:40:00|658.8|657.8|658.6|657.6|659|658|658.5|657.5|2
1725842700000|2024-09-09 00:45:00|658.5|657.5|658.5|657.5|658.8|657.8|658.1|657.1|1
1725843000000|2024-09-09 00:50:00|658.8|657.8|658.8|657.8|658.9|657.9|658.1|657.1|0
1725843300000|2024-09-09 00:55:00|658.6|657.6|657.5|656.5|658.6|657.6|657.5|656.5|0
1725843600000|2024-09-09 01:00:00|657.3|656.3|659|658|659|658|656|655|52
1725843900000|2024-09-09 01:05:00|659.1|658.1|659.8|658.8|660.1|659.1|659|658|72
1725844200000|2024-09-09 01:10:00|659.6|658.6|660.1|659.1|660.1|659.1|659.6|658.6|5
1725844500000|2024-09-09 01:15:00|660.3|659.3|660.9|659.9|660.9|659.9|660|659|231
1725844800000|2024-09-09 01:20:00|660.8|659.8|660.1|659.1|660.9|659.9|660.1|659.1|0
1725845100000|2024-09-09 01:25:00|660|659|660.5|659.5|660.6|659.6|659.8|658.8|1
1725845400000|2024-09-09 01:30:00|660.6|659.6|660.1|659.1|660.8|659.8|659.9|658.9|1
1725845700000|2024-09-09 01:35:00|660|659|660.1|659.1|660.6|659.6|659.9|658.9|6
1725846000000|2024-09-09 01:40:00|660.3|659.3|660.3|659.3|660.5|659.5|659.9|658.9|0
1725846300000|2024-09-09 01:45:00|660.1|659.1|660.3|659.3|660.5|659.5|660|659|4
1725846600000|2024-09-09 01:50:00|660.1|659.1|659.9|658.9|660.4|659.4|659.9|658.9|1
1725846900000|2024-09-09 01:55:00|659.6|658.6|659|658|659.8|658.8|659|658|1
1725847200000|2024-09-09 02:00:00|659.1|658.1|660.1|659.1|660.3|659.3|659|658|4
1725847500000|2024-09-09 02:05:00|660.3|659.3|660.3|659.3|660.6|659.6|660.1|659.1|0
1725847800000|2024-09-09 02:10:00|660.4|659.4|660.3|659.3|660.5|659.5|660.1|659.1|0
1725848100000|2024-09-09 02:15:00|660.1|659.1|659.6|658.6|660.4|659.4|659.6|658.6|6
1725848400000|2024-09-09 02:20:00|659.5|658.5|659.4|658.4|659.6|658.6|659.1|658.1|1
1725848700000|2024-09-09 02:25:00|659.3|658.3|659.5|658.5|659.5|658.5|659.3|658.3|0
1725849000000|2024-09-09 02:30:00|659.6|658.6|659.5|658.5|659.8|658.8|659.4|658.4|0
1725849300000|2024-09-09 02:35:00|659.6|658.6|659.6|658.6|659.9|658.9|659.5|658.5|0
1725849600000|2024-09-09 02:40:00|659.9|658.9|659.9|658.9|660|659|659.8|658.8|4
1725849900000|2024-09-09 02:45:00|659.8|658.8|659.4|658.4|659.9|658.9|659.3|658.3|0
1725850200000|2024-09-09 02:50:00|659.3|658.3|658.9|657.9|659.4|658.4|658.5|657.5|0
1725850500000|2024-09-09 02:55:00|659|658|659.5|658.5|659.8|658.8|659|658|1303
1725850800000|2024-09-09 03:00:00|659.4|658.4|660.1|659.1|660.1|659.1|659.4|658.4|52
1725851100000|2024-09-09 03:05:00|660.3|659.3|660.5|659.5|660.5|659.5|660|659|0
1725851400000|2024-09-09 03:10:00|660.4|659.4|661.6|660.6|661.6|660.6|660.4|659.4|10
1725851700000|2024-09-09 03:15:00|661.5|660.5|661.5|660.5|662.3|661.3|661.3|660.3|4
1725852000000|2024-09-09 03:20:00|661.6|660.6|660.8|659.8|661.6|660.6|660.8|659.8|0
1725852300000|2024-09-09 03:25:00|660.9|659.9|659.8|658.8|660.9|659.9|659.8|658.8|0
1725852600000|2024-09-09 03:30:00|660|659|660|659|660.1|659.1|659.8|658.8|150
1725852900000|2024-09-09 03:35:00|660.1|659.1|660|659|660.3|659.3|660|659|2
1725853200000|2024-09-09 03:40:00|659.9|658.9|659.4|658.4|660|659|659|658|200
1725853500000|2024-09-09 03:45:00|659.3|658.3|658.6|657.6|659.3|658.3|658.6|657.6|72
1725853800000|2024-09-09 03:50:00|658.8|657.8|658.5|657.5|658.9|657.9|658.4|657.4|0
1725854100000|2024-09-09 03:55:00|658.6|657.6|659.1|658.1|659.1|658.1|658.6|657.6|3
1725854400000|2024-09-09 04:00:00|659|658|659|658|659|658|658.8|657.8|0
1725854700000|2024-09-09 04:05:00|658.9|657.9|659|658|659.1|658.1|658.4|657.4|545
1725855000000|2024-09-09 04:10:00|659.1|658.1|659.1|658.1|659.1|658.1|659|658|20
1725855300000|2024-09-09 04:15:00|659|658|659|658|659.1|658.1|659|658|0
1725855600000|2024-09-09 04:20:00|658.9|657.9|658.6|657.6|658.9|657.9|658.5|657.5|2
1725855900000|2024-09-09 04:25:00|658.8|657.8|658.8|657.8|658.9|657.9|658.6|657.6|3
1725856200000|2024-09-09 04:30:00|658.9|657.9|660|659|660|659|658.9|657.9|124
1725856500000|2024-09-09 04:35:00|660.1|659.1|660.1|659.1|660.3|659.3|660.1|659.1|6
1725856800000|2024-09-09 04:40:00|660.3|659.3|660.1|659.1|660.3|659.3|660.1|659.1|5
1725857100000|2024-09-09 04:45:00|660.3|659.3|660.4|659.4|660.4|659.4|660|659|1
1725857400000|2024-09-09 04:50:00|660.6|659.6|660.3|659.3|660.8|659.8|660.1|659.1|31
1725857700000|2024-09-09 04:55:00|660.1|659.1|660.3|659.3|660.5|659.5|660|659|0
1725858000000|2024-09-09 05:00:00|660.1|659.1|660.4|659.4|660.5|659.5|660|659|2
1725858300000|2024-09-09 05:05:00|660.5|659.5|660.5|659.5|660.5|659.5|660.5|659.5|0
1725858600000|2024-09-09 05:10:00|660.4|659.4|660|659|660.5|659.5|660|659|2
1725858900000|2024-09-09 05:15:00|660.1|659.1|660.5|659.5|660.5|659.5|660.1|659.1|0
1725859200000|2024-09-09 05:20:00|660.4|659.4|660|659|660.5|659.5|660|659|15
1725859500000|2024-09-09 05:25:00|660.1|659.1|659.8|658.8|660.5|659.5|659.8|658.8|17
1725859800000|2024-09-09 05:30:00|659.6|658.6|659.4|658.4|659.9|658.9|659.3|658.3|5
1725860100000|2024-09-09 05:35:00|659.5|658.5|658.6|657.6|659.5|658.5|658.5|657.5|12
1725860400000|2024-09-09 05:40:00|658.8|657.8|658.1|657.1|658.8|657.8|658|657|0
1725860700000|2024-09-09 05:45:00|658|657|658.1|657.1|658.3|657.3|657.1|656.1|15
1725861000000|2024-09-09 05:50:00|658.3|657.3|657.6|656.6|658.4|657.4|657.6|656.6|31
1725861300000|2024-09-09 05:55:00|657.8|656.8|657.5|656.5|658|657|657|656|9
1725861600000|2024-09-09 06:00:00|657.4|656.4|658.4|657.4|658.4|657.4|657.1|656.1|8
1725861900000|2024-09-09 06:05:00|658.3|657.3|657.9|656.9|658.3|657.3|656.8|655.8|38
1725862200000|2024-09-09 06:10:00|658|657|657.8|656.8|658.1|657.1|657.6|656.6|2
1725862500000|2024-09-09 06:15:00|657.6|656.6|658.1|657.1|658.1|657.1|657.6|656.6|1
1725862800000|2024-09-09 06:20:00|658|657|658.1|657.1|658.6|657.6|657.9|656.9|119
1725863100000|2024-09-09 06:25:00|658.3|657.3|658.1|657.1|658.6|657.6|658|657|1
1725863400000|2024-09-09 06:30:00|658.3|657.3|658.1|657.1|658.6|657.6|657.9|656.9|7
1725863700000|2024-09-09 06:35:00|658|657|657.9|656.9|658.1|657.1|657.6|656.6|2
1725864000000|2024-09-09 06:40:00|658.1|657.1|657.6|656.6|658.1|657.1|657.6|656.6|17
1725864300000|2024-09-09 06:45:00|657.8|656.8|658.1|657.1|658.1|657.1|657.4|656.4|39
1725864600000|2024-09-09 06:50:00|658|657|659|658|659.4|658.4|657.9|656.9|47
1725864900000|2024-09-09 06:55:00|659.1|658.1|658.8|657.8|659.5|658.5|658.6|657.6|5
1725865200000|2024-09-09 07:00:00|658.6|657.6|659.6|658.6|660.1|659.1|657.6|656.6|503
1725865500000|2024-09-09 07:05:00|659.8|658.8|660.6|659.6|660.6|659.6|659.6|658.6|17
1725865800000|2024-09-09 07:10:00|661|660|661.3|660.3|661.4|660.4|660.4|659.4|120
1725866100000|2024-09-09 07:15:00|661.4|660.4|661.8|660.8|662|661|661.3|660.3|46
1725866400000|2024-09-09 07:20:00|661.9|660.9|661.9|660.9|662.1|661.1|661.6|660.6|47
1725866700000|2024-09-09 07:25:00|662|661|662.5|661.5|662.9|661.9|661.9|660.9|22
1725867000000|2024-09-09 07:30:00|662.6|661.6|660.9|659.9|662.6|661.6|660.4|659.4|346
1725867300000|2024-09-09 07:35:00|661|660|660.6|659.6|661.1|660.1|660.4|659.4|74
1725867600000|2024-09-09 07:40:00|660.5|659.5|661.1|660.1|661.3|660.3|660.4|659.4|68
1725867900000|2024-09-09 07:45:00|661|660|660.8|659.8|661.1|660.1|659.6|658.6|283
1725868200000|2024-09-09 07:50:00|660.9|659.9|660.8|659.8|660.9|659.9|659.8|658.8|140
1725868500000|2024-09-09 07:55:00|660.9|659.9|661.1|660.1|661.6|660.6|660.6|659.6|47
1725868800000|2024-09-09 08:00:00|661|660|660|659|661|660|660|659|96
1725869100000|2024-09-09 08:05:00|660.1|659.1|661.9|660.9|662|661|660|659|78
1725869400000|2024-09-09 08:10:00|662|661|660.9|659.9|662.1|661.1|660.5|659.5|88
1725869700000|2024-09-09 08:15:00|660.8|659.8|660.1|659.1|660.8|659.8|659.6|658.6|21
1725870000000|2024-09-09 08:20:00|660.3|659.3|659.8|658.8|660.6|659.6|659.3|658.3|40
1725870300000|2024-09-09 08:25:00|659.6|658.6|658.3|657.3|659.9|658.9|657.9|656.9|124
1725870600000|2024-09-09 08:30:00|658.4|657.4|657.8|656.8|659.8|658.8|657.5|656.5|785
1725870900000|2024-09-09 08:35:00|657.9|656.9|658.3|657.3|658.5|657.5|657.6|656.6|128
1725871200000|2024-09-09 08:40:00|658.6|657.6|657.9|656.9|658.6|657.6|657.1|656.1|11
1725871500000|2024-09-09 08:45:00|658|657|657.5|656.5|658.1|657.1|657.1|656.1|45
1725871800000|2024-09-09 08:50:00|657.4|656.4|657.6|656.6|658.1|657.1|657.3|656.3|76
1725872100000|2024-09-09 08:55:00|657.9|656.9|656.8|655.8|658.1|657.1|656.6|655.6|41
1725872400000|2024-09-09 09:00:00|656.9|655.9|656.8|655.8|657.1|656.1|656.4|655.4|702
1725872700000|2024-09-09 09:05:00|656.9|655.9|657.5|656.5|657.6|656.6|656.3|655.3|144
1725873000000|2024-09-09 09:10:00|657.6|656.6|657.4|656.4|658.1|657.1|657.1|656.1|33
1725873300000|2024-09-09 09:15:00|657.3|656.3|656.8|655.8|657.4|656.4|656.4|655.4|16
1725873600000|2024-09-09 09:20:00|656.9|655.9|657.6|656.6|658|657|656.6|655.6|19
1725873900000|2024-09-09 09:25:00|657.8|656.8|657.6|656.6|658.4|657.4|657.1|656.1|33
1725874200000|2024-09-09 09:30:00|657.4|656.4|657.4|656.4|658.1|657.1|657|656|73
1725874500000|2024-09-09 09:35:00|657.3|656.3|656.4|655.4|657.3|656.3|656.1|655.1|621
1725874800000|2024-09-09 09:40:00|656.5|655.5|656.4|655.4|656.9|655.9|656.3|655.3|77
1725875100000|2024-09-09 09:45:00|656.5|655.5|656.4|655.4|656.6|655.6|655.6|654.6|52
1725875400000|2024-09-09 09:50:00|656.3|655.3|656.4|655.4|656.8|655.8|656.3|655.3|156
1725875700000|2024-09-09 09:55:00|656.5|655.5|656.4|655.4|656.6|655.6|656.1|655.1|13
1725876000000|2024-09-09 10:00:00|656.5|655.5|657.1|656.1|657.4|656.4|656.1|655.1|764
1725876300000|2024-09-09 10:05:00|657|656|656.8|655.8|657|656|656.1|655.1|245
1725876600000|2024-09-09 10:10:00|656.6|655.6|656.8|655.8|656.9|655.9|656.1|655.1|38
1725876900000|2024-09-09 10:15:00|656.6|655.6|656|655|656.6|655.6|655.9|654.9|113
1725877200000|2024-09-09 10:20:00|656.1|655.1|654.5|653.5|656.1|655.1|654.1|653.1|50
1725877500000|2024-09-09 10:25:00|654.6|653.6|655.3|654.3|655.3|654.3|654.1|653.1|33
1725877800000|2024-09-09 10:30:00|655.4|654.4|654.4|653.4|655.4|654.4|653.9|652.9|22
1725878100000|2024-09-09 10:35:00|654.5|653.5|653.6|652.6|654.6|653.6|653.3|652.3|45
1725878400000|2024-09-09 10:40:00|653.4|652.4|653.1|652.1|653.6|652.6|653.1|652.1|16
1725878700000|2024-09-09 10:45:00|652.9|651.9|653.6|652.6|653.9|652.9|652.9|651.9|133
1725879000000|2024-09-09 10:50:00|653.5|652.5|654.6|653.6|654.9|653.9|653.5|652.5|72
1725879300000|2024-09-09 10:55:00|654.5|653.5|654.5|653.5|654.5|653.5|654|653|567
1725879600000|2024-09-09 11:00:00|654.4|653.4|654.6|653.6|654.9|653.9|654.1|653.1|6
1725879900000|2024-09-09 11:05:00|654.5|653.5|654.1|653.1|654.6|653.6|654|653|107
1725880200000|2024-09-09 11:10:00|654|653|654.1|653.1|654.4|653.4|653.3|652.3|70
1725880500000|2024-09-09 11:15:00|654.3|653.3|653.6|652.6|654.6|653.6|653.4|652.4|15
1725880800000|2024-09-09 11:20:00|653.5|652.5|652.8|651.8|653.8|652.8|652.4|651.4|69
1725881100000|2024-09-09 11:25:00|652.6|651.6|652.1|651.1|652.8|651.8|651.9|650.9|18
1725881400000|2024-09-09 11:30:00|652.3|651.3|651.6|650.6|652.4|651.4|651.3|650.3|12
1725881700000|2024-09-09 11:35:00|651.5|650.5|652.1|651.1|652.9|651.9|651.5|650.5|26
1725882000000|2024-09-09 11:40:00|652|651|653.8|652.8|653.8|652.8|652|651|61
1725882300000|2024-09-09 11:45:00|653.6|652.6|655|654|655.3|654.3|653.1|652.1|7
1725882600000|2024-09-09 11:50:00|655.1|654.1|655.8|654.8|656.6|655.6|655|654|44
1725882900000|2024-09-09 11:55:00|655.6|654.6|655|654|655.6|654.6|654.9|653.9|8
1725883200000|2024-09-09 12:00:00|654.9|653.9|654.5|653.5|654.9|653.9|653.8|652.8|19
1725883500000|2024-09-09 12:05:00|654.6|653.6|653.4|652.4|654.6|653.6|653.4|652.4|8
1725883800000|2024-09-09 12:10:00|653.5|652.5|653.8|652.8|654.1|653.1|653.4|652.4|25
1725884100000|2024-09-09 12:15:00|653.6|652.6|653.3|652.3|653.8|652.8|652.8|651.8|21
1725884400000|2024-09-09 12:20:00|653.4|652.4|653.8|652.8|653.9|652.9|653.1|652.1|5
1725884700000|2024-09-09 12:25:00|653.5|652.5|653.1|652.1|653.9|652.9|653.1|652.1|170
1725885000000|2024-09-09 12:30:00|653.3|652.3|652.9|651.9|653.3|652.3|652.4|651.4|82
1725885300000|2024-09-09 12:35:00|653|652|652.6|651.6|653.3|652.3|652.1|651.1|48
1725885600000|2024-09-09 12:40:00|652.5|651.5|653.1|652.1|653.3|652.3|652.1|651.1|21
1725885900000|2024-09-09 12:45:00|653.3|652.3|651.3|650.3|653.8|652.8|651.3|650.3|568
1725886200000|2024-09-09 12:50:00|651.4|650.4|651|650|651.6|650.6|650.6|649.6|577
1725886500000|2024-09-09 12:55:00|651.1|650.1|650.8|649.8|652.4|651.4|650.6|649.6|132
1725886800000|2024-09-09 13:00:00|650.6|649.6|649.8|648.8|652|651|649.8|648.8|331
1725887100000|2024-09-09 13:05:00|649.6|648.6|649.4|648.4|651|650|649.3|648.3|43
1725887400000|2024-09-09 13:10:00|649.3|648.3|649.6|648.6|650|649|648.4|647.4|93
1725887700000|2024-09-09 13:15:00|649.5|648.5|650.4|649.4|650.9|649.9|649|648|66
1725888000000|2024-09-09 13:20:00|650.5|649.5|650|649|650.9|649.9|649.5|648.5|134
1725888300000|2024-09-09 13:25:00|649.9|648.9|648.6|647.6|650.1|649.1|648.5|647.5|1003
1725888600000|2024-09-09 13:30:00|648.5|647.5|649.4|648.4|649.9|648.9|647.8|646.8|389
1725888900000|2024-09-09 13:35:00|649.5|648.5|649.1|648.1|651.6|650.6|649.1|648.1|94
1725889200000|2024-09-09 13:40:00|649|648|645.1|644.1|649.1|648.1|644.8|643.8|1053
1725889500000|2024-09-09 13:45:00|645|644|644.1|643.1|645.1|644.1|643.4|642.4|2589
1725889800000|2024-09-09 13:50:00|644.4|643.4|643.4|642.4|645.1|644.1|643.4|642.4|151
1725890100000|2024-09-09 13:55:00|643.5|642.5|646.9|645.9|647|646|643.1|642.1|319
1725890400000|2024-09-09 14:00:00|647|646|649.3|648.3|649.9|648.9|647|646|52
1725890700000|2024-09-09 14:05:00|649.4|648.4|648.5|647.5|650.1|649.1|648.1|647.1|20
1725891000000|2024-09-09 14:10:00|648.6|647.6|648.9|647.9|649.1|648.1|647.3|646.3|541
1725891300000|2024-09-09 14:15:00|649|648|647.9|646.9|650.1|649.1|647.5|646.5|299
1725891600000|2024-09-09 14:20:00|648|647|647.8|646.8|648.1|647.1|646.5|645.5|126
1725891900000|2024-09-09 14:25:00|647.6|646.6|649.4|648.4|650|649|647.6|646.6|45
1725892200000|2024-09-09 14:30:00|649.3|648.3|651.3|650.3|651.6|650.6|649.3|648.3|406
1725892500000|2024-09-09 14:35:00|651.4|650.4|651.9|650.9|652.4|651.4|650.6|649.6|59
1725892800000|2024-09-09 14:40:00|652|651|649.9|648.9|652|651|649.9|648.9|88
1725893100000|2024-09-09 14:45:00|649.8|648.8|651.1|650.1|651.5|650.5|649.5|648.5|95
1725893400000|2024-09-09 14:50:00|650.9|649.9|651.6|650.6|652|651|650.6|649.6|163
1725893700000|2024-09-09 14:55:00|651.8|650.8|651.9|650.9|652.8|651.8|650.9|649.9|57
1725894000000|2024-09-09 15:00:00|652|651|650.8|649.8|652.4|651.4|650.6|649.6|27
1725894300000|2024-09-09 15:05:00|650.9|649.9|651.4|650.4|652|651|650.8|649.8|48
1725894600000|2024-09-09 15:10:00|651.5|650.5|648.4|647.4|651.5|650.5|648.1|647.1|232
1725894900000|2024-09-09 15:15:00|648.3|647.3|646.6|645.6|648.4|647.4|646.3|645.3|176
1725895200000|2024-09-09 15:20:00|646.5|645.5|647|646|647.1|646.1|645.6|644.6|104
1725895500000|2024-09-09 15:25:00|646.9|645.9|646.8|645.8|647.6|646.6|645.4|644.4|975
1725895800000|2024-09-09 15:30:00|646.6|645.6|645.5|644.5|647.6|646.6|645.5|644.5|353
1725896100000|2024-09-09 15:35:00|645.3|644.3|646.5|645.5|647.1|646.1|644.9|643.9|58
1725896400000|2024-09-09 15:40:00|646.6|645.6|649.3|648.3|649.3|648.3|645.9|644.9|107
1725896700000|2024-09-09 15:45:00|649.4|648.4|649|648|649.8|648.8|647.9|646.9|334
1725897000000|2024-09-09 15:50:00|648.9|647.9|649.1|648.1|649.3|648.3|648.4|647.4|832
1725897300000|2024-09-09 15:55:00|649|648|648.6|647.6|649.6|648.6|648.6|647.6|17
1725897600000|2024-09-09 16:00:00|648.4|647.4|649.1|648.1|649.3|648.3|647.9|646.9|11
1725897900000|2024-09-09 16:05:00|649|648|649.4|648.4|650|649|648.5|647.5|48
1725898200000|2024-09-09 16:10:00|649.3|648.3|649.6|648.6|650.4|649.4|648.8|647.8|22
1725898500000|2024-09-09 16:15:00|649.8|648.8|650.1|649.1|650.6|649.6|649.4|648.4|56
1725898800000|2024-09-09 16:20:00|650|649|649.6|648.6|650|649|649.4|648.4|25
1725899100000|2024-09-09 16:25:00|649.8|648.8|650.8|649.8|651|650|649.4|648.4|16
1725899400000|2024-09-09 16:30:00|650.6|649.6|651.8|650.8|651.8|650.8|650.6|649.6|40
1725899700000|2024-09-09 16:35:00|651.9|650.9|651.5|650.5|651.9|650.9|651|650|13
1725900000000|2024-09-09 16:40:00|651.4|650.4|652.1|651.1|652.4|651.4|651.1|650.1|22
1725900300000|2024-09-09 16:45:00|652|651|652.6|651.6|653.1|652.1|652|651|60
1725900600000|2024-09-09 16:50:00|652.5|651.5|652.5|651.5|653.4|652.4|652.3|651.3|30
1725900900000|2024-09-09 16:55:00|652.6|651.6|652.8|651.8|653.3|652.3|652.4|651.4|20
1725901200000|2024-09-09 17:00:00|652.9|651.9|653.1|652.1|653.3|652.3|652.1|651.1|7
1725901500000|2024-09-09 17:05:00|653|652|652|651|653.1|652.1|651.6|650.6|17
1725901800000|2024-09-09 17:10:00|652.1|651.1|651.5|650.5|652.1|651.1|651.1|650.1|53
1725902100000|2024-09-09 17:15:00|651.4|650.4|649.9|648.9|651.5|650.5|649.9|648.9|118
1725902400000|2024-09-09 17:20:00|649.8|648.8|649.8|648.8|650.1|649.1|649.1|648.1|55
1725902700000|2024-09-09 17:25:00|649.9|648.9|651.1|650.1|651.1|650.1|649.4|648.4|7
1725903000000|2024-09-09 17:30:00|651|650|651.1|650.1|651.4|650.4|650.6|649.6|8
1725903300000|2024-09-09 17:35:00|651|650|651.1|650.1|651.6|650.6|650.9|649.9|18
1725903600000|2024-09-09 17:40:00|651.3|650.3|650.5|649.5|651.6|650.6|650.4|649.4|21
1725903900000|2024-09-09 17:45:00|650.4|649.4|650.8|649.8|651|650|650.4|649.4|10
1725904200000|2024-09-09 17:50:00|650.9|649.9|652.1|651.1|652.3|651.3|650.8|649.8|489
1725904500000|2024-09-09 17:55:00|652|651|651.3|650.3|652.4|651.4|650.9|649.9|32
1725904800000|2024-09-09 18:00:00|651|650|651|650|651.8|650.8|650.8|649.8|32
1725905100000|2024-09-09 18:05:00|651.1|650.1|650.9|649.9|652|651|650.8|649.8|17
1725905400000|2024-09-09 18:10:00|651|650|652.1|651.1|652.3|651.3|650.8|649.8|27
1725905700000|2024-09-09 18:15:00|652.3|651.3|653.3|652.3|653.4|652.4|652|651|17
1725906000000|2024-09-09 18:20:00|653.1|652.1|652.6|651.6|653.4|652.4|652|651|34
1725906300000|2024-09-09 18:25:00|652.5|651.5|652|651|652.8|651.8|651.4|650.4|62
1725906600000|2024-09-09 18:30:00|651.9|650.9|652.5|651.5|652.8|651.8|651.6|650.6|36
1725906900000|2024-09-09 18:35:00|652.4|651.4|652.1|651.1|652.8|651.8|652.1|651.1|154
1725907200000|2024-09-09 18:40:00|652.3|651.3|651.9|650.9|652.3|651.3|651.8|650.8|35
1725907500000|2024-09-09 18:45:00|651.8|650.8|652.3|651.3|652.3|651.3|651.6|650.6|5
1725907800000|2024-09-09 18:50:00|652.1|651.1|652.3|651.3|652.5|651.5|652|651|24
1725908100000|2024-09-09 18:55:00|652.1|651.1|652.8|651.8|652.9|651.9|652.1|651.1|52
1725908400000|2024-09-09 19:00:00|652.6|651.6|652.8|651.8|652.8|651.8|652.4|651.4|0
1725908700000|2024-09-09 19:05:00|652.6|651.6|653.1|652.1|653.4|652.4|652.4|651.4|15
1725909000000|2024-09-09 19:10:00|653|652|653.9|652.9|653.9|652.9|653|652|47
1725909300000|2024-09-09 19:15:00|653.8|652.8|653.6|652.6|653.9|652.9|653.4|652.4|5
1725909600000|2024-09-09 19:20:00|653.5|652.5|652.6|651.6|653.5|652.5|652.6|651.6|4
1725909900000|2024-09-09 19:25:00|652.8|651.8|653.1|652.1|653.1|652.1|652.8|651.8|3
1725910200000|2024-09-09 19:30:00|653|652|652.6|651.6|653.1|652.1|652.5|651.5|2
1725910500000|2024-09-09 19:35:00|652.8|651.8|652.5|651.5|652.9|651.9|652.5|651.5|5
1725910800000|2024-09-09 19:40:00|652.6|651.6|652.6|651.6|652.8|651.8|652.5|651.5|2
1725911100000|2024-09-09 19:45:00|652.5|651.5|652.5|651.5|652.6|651.6|652.4|651.4|0
1725911400000|2024-09-09 19:50:00|652.4|651.4|652.4|651.4|652.5|651.5|652.3|651.3|1
1725911700000|2024-09-09 19:55:00|652.5|651.5|652.4|651.4|652.6|651.6|652.4|651.4|25
1725912000000|2024-09-09 20:00:00|652.5|651.5|652.9|651.9|653|652|652.5|651.5|2
1725912300000|2024-09-09 20:05:00|653|652|653.5|652.5|653.5|652.5|653|652|4
1725912600000|2024-09-09 20:10:00|653.4|652.4|653.3|652.3|653.5|652.5|653.3|652.3|2
1725912900000|2024-09-09 20:15:00|653.4|652.4|653.5|652.5|653.5|652.5|653.4|652.4|0
1725913200000|2024-09-09 20:20:00|653.6|652.6|653.8|652.8|654|653|653.6|652.6|0
1725913500000|2024-09-09 20:25:00|654|653|654.4|653.4|654.4|653.4|653.8|652.8|420
1725913800000|2024-09-09 20:30:00|654.5|653.5|654.6|653.6|654.9|653.9|654.5|653.5|25
1725914100000|2024-09-09 20:35:00|654.9|653.9|654.8|653.8|654.9|653.9|654.4|653.4|2
1725914400000|2024-09-09 20:40:00|654.9|653.9|655.5|654.5|655.9|654.9|654.9|653.9|17
1725914700000|2024-09-09 20:45:00|655.6|654.6|655.8|654.8|656.1|655.1|655.6|654.6|539
1725915000000|2024-09-09 20:50:00|655.9|654.9|656.3|655.3|656.3|655.3|655.8|654.8|41
1725915300000|2024-09-09 20:55:00|656.1|655.1|655.8|654.8|656.4|655.4|655.8|654.8|7
1725915600000|2024-09-09 21:00:00|655.6|654.6|656.1|655.1|656.9|655.1|655.6|653.9|1
1725916500000|2024-09-09 21:15:00|656.3|655.3|656.3|655.3|656.4|655.4|656.3|655.3|0
1725918000000|2024-09-09 21:40:00|656.1|655.1|656.4|653.4|656.4|655.1|656|653.4|0
1725918600000|2024-09-09 21:50:00|656.1|653.1|656.4|653.4|656.4|653.8|654.8|653.1|0
1725918900000|2024-09-09 21:55:00|656.3|653.3|656.4|653.4|656.4|653.4|656.3|653.3|0
1725926400000|2024-09-10 00:00:00|655.5|654.5|656.5|655.5|657.3|656.3|655.5|654.5|10
1725926700000|2024-09-10 00:05:00|656.8|655.8|656.3|655.3|657|656|656.3|655.3|12
1725927000000|2024-09-10 00:10:00|656.4|655.4|655.8|654.8|656.4|655.4|655.6|654.6|1
1725927300000|2024-09-10 00:15:00|655.6|654.6|655.8|654.8|655.8|654.8|655.5|654.5|0
1725927600000|2024-09-10 00:20:00|656|655|655.8|654.8|656|655|655.8|654.8|3
1725927900000|2024-09-10 00:25:00|656|655|655.9|654.9|656|655|655.9|654.9|0
1725928200000|2024-09-10 00:30:00|656|655|656.1|655.1|656.3|655.3|655.9|654.9|0
1725928500000|2024-09-10 00:35:00|656.3|655.3|656.4|655.4|656.5|655.5|656.1|655.1|0
1725928800000|2024-09-10 00:40:00|656.3|655.3|656.5|655.5|656.5|655.5|656.3|655.3|0
1725929100000|2024-09-10 00:45:00|656.4|655.4|656.3|655.3|656.6|655.6|656.1|655.1|3
1725929400000|2024-09-10 00:50:00|656.4|655.4|656.3|655.3|656.6|655.6|656.1|655.1|0
1725929700000|2024-09-10 00:55:00|656.4|655.4|656.8|655.8|656.8|655.8|656.4|655.4|0
1725930000000|2024-09-10 01:00:00|657|656|656.8|655.8|657|656|656.5|655.5|0
1725930300000|2024-09-10 01:05:00|656.9|655.9|657.9|656.9|658|657|656.9|655.9|184
1725930600000|2024-09-10 01:10:00|657.6|656.6|657.3|656.3|658|657|657.3|656.3|0
1725930900000|2024-09-10 01:15:00|657.1|656.1|656.6|655.6|657.3|656.3|656.6|655.6|1
1725931200000|2024-09-10 01:20:00|656.5|655.5|656.8|655.8|656.8|655.8|656.1|655.1|1
1725931500000|2024-09-10 01:25:00|657.3|656.3|657.4|656.4|657.8|656.8|657.1|656.1|52
1725931800000|2024-09-10 01:30:00|657.1|656.1|657.1|656.1|657.4|656.4|656.6|655.6|3
1725932100000|2024-09-10 01:35:00|657|656|657|656|657.3|656.3|656.8|655.8|0
1725932400000|2024-09-10 01:40:00|656.9|655.9|656.5|655.5|657.1|656.1|656.4|655.4|0
1725932700000|2024-09-10 01:45:00|656.4|655.4|655.4|654.4|656.5|655.5|655.1|654.1|1
1725933000000|2024-09-10 01:50:00|655.3|654.3|655.9|654.9|655.9|654.9|655.1|654.1|4
1725933300000|2024-09-10 01:55:00|655.8|654.8|656|655|656|655|655.3|654.3|0
1725933600000|2024-09-10 02:00:00|656.1|655.1|654.5|653.5|656.1|655.1|654.5|653.5|2
1725933900000|2024-09-10 02:05:00|654.6|653.6|655.5|654.5|655.5|654.5|654.6|653.6|0
1725934200000|2024-09-10 02:10:00|655.4|654.4|655.3|654.3|655.6|654.6|655.3|654.3|0
1725934500000|2024-09-10 02:15:00|655.1|654.1|655.1|654.1|655.3|654.3|655|654|0
1725934800000|2024-09-10 02:20:00|655.3|654.3|655|654|655.3|654.3|655|654|1
1725935100000|2024-09-10 02:25:00|655.1|654.1|655.8|654.8|655.9|654.9|654.9|653.9|12
1725935400000|2024-09-10 02:30:00|655.6|654.6|655.8|654.8|655.9|654.9|655.6|654.6|4
1725935700000|2024-09-10 02:35:00|656|655|656.1|655.1|656.3|655.3|655.9|654.9|0
1725936000000|2024-09-10 02:40:00|656|655|656.3|655.3|656.3|655.3|655.9|654.9|0
1725936300000|2024-09-10 02:45:00|656.1|655.1|656.1|655.1|656.3|655.3|656|655|0
1725936600000|2024-09-10 02:50:00|656.3|655.3|655.5|654.5|656.3|655.3|655.4|654.4|0
1725936900000|2024-09-10 02:55:00|655.8|654.8|655.6|654.6|655.8|654.8|655.6|654.6|0
1725937200000|2024-09-10 03:00:00|655.8|654.8|656.4|655.4|656.4|655.4|655.6|654.6|1
1725937500000|2024-09-10 03:05:00|656.3|655.3|655.8|654.8|656.4|655.4|655.8|654.8|13
1725937800000|2024-09-10 03:10:00|655.9|654.9|655.8|654.8|656|655|655.6|654.6|1
1725938100000|2024-09-10 03:15:00|655.6|654.6|655.8|654.8|656|655|655.5|654.5|0
1725938400000|2024-09-10 03:20:00|655.6|654.6|655.5|654.5|655.8|654.8|655.4|654.4|0
1725938700000|2024-09-10 03:25:00|655.4|654.4|655.8|654.8|655.8|654.8|655.4|654.4|0
1725939000000|2024-09-10 03:30:00|655.9|654.9|655.8|654.8|656|655|655.8|654.8|0
1725939300000|2024-09-10 03:35:00|655.9|654.9|655.5|654.5|655.9|654.9|655.4|654.4|0
1725939600000|2024-09-10 03:40:00|655.4|654.4|655.6|654.6|655.8|654.8|655.4|654.4|0
1725939900000|2024-09-10 03:45:00|655.8|654.8|655.5|654.5|655.8|654.8|655.5|654.5|0
1725940200000|2024-09-10 03:50:00|655.4|654.4|655.6|654.6|655.8|654.8|655.4|654.4|0
1725940500000|2024-09-10 03:55:00|655.4|654.4|655.4|654.4|655.4|654.4|655.4|654.4|1
1725940800000|2024-09-10 04:00:00|655.6|654.6|655.9|654.9|655.9|654.9|655.5|654.5|9
1725941100000|2024-09-10 04:05:00|655.8|654.8|655.9|654.9|655.9|654.9|655.6|654.6|0
1725941400000|2024-09-10 04:10:00|655.8|654.8|655.8|654.8|655.9|654.9|655.6|654.6|0
1725941700000|2024-09-10 04:15:00|655.9|654.9|655.6|654.6|655.9|654.9|655.5|654.5|0
1725942000000|2024-09-10 04:20:00|655.5|654.5|655.3|654.3|655.5|654.5|655.1|654.1|85
1725942300000|2024-09-10 04:25:00|655.4|654.4|655.4|654.4|655.5|654.5|655.1|654.1|3
1725942600000|2024-09-10 04:30:00|655.5|654.5|655.8|654.8|656|655|655.4|654.4|6
1725942900000|2024-09-10 04:35:00|655.6|654.6|655.6|654.6|655.6|654.6|655.4|654.4|1
1725943200000|2024-09-10 04:40:00|655.5|654.5|655.6|654.6|655.6|654.6|655.4|654.4|0
1725943500000|2024-09-10 04:45:00|655.5|654.5|655.5|654.5|655.6|654.6|655.4|654.4|0
1725943800000|2024-09-10 04:50:00|655.4|654.4|655.1|654.1|655.5|654.5|655.1|654.1|0
1725944100000|2024-09-10 04:55:00|655.3|654.3|655.3|654.3|655.3|654.3|655.1|654.1|0
1725944400000|2024-09-10 05:00:00|655.1|654.1|654.8|653.8|655.3|654.3|654.5|653.5|0
1725944700000|2024-09-10 05:05:00|654.6|653.6|654.8|653.8|655|654|654.6|653.6|0
1725945000000|2024-09-10 05:10:00|654.9|653.9|654.9|653.9|655.1|654.1|654.9|653.9|0
1725945300000|2024-09-10 05:15:00|655|654|655.1|654.1|655.3|654.3|654.9|653.9|0
1725945600000|2024-09-10 05:20:00|655|654|655.1|654.1|655.1|654.1|654.9|653.9|0
1725945900000|2024-09-10 05:25:00|655|654|655.1|654.1|655.1|654.1|654.9|653.9|4
1725946200000|2024-09-10 05:30:00|655|654|654.8|653.8|655.3|654.3|654.6|653.6|10
1725946500000|2024-09-10 05:35:00|654.6|653.6|654.6|653.6|654.8|653.8|654.5|653.5|0
1725946800000|2024-09-10 05:40:00|654.8|653.8|655|654|655.3|654.3|654.6|653.6|1
1725947100000|2024-09-10 05:45:00|655.1|654.1|654.5|653.5|655.1|654.1|654.3|653.3|0
1725947400000|2024-09-10 05:50:00|654.6|653.6|654.5|653.5|654.8|653.8|654.4|653.4|171
1725947700000|2024-09-10 05:55:00|654.6|653.6|654.9|653.9|655|654|654.6|653.6|0
1725948000000|2024-09-10 06:00:00|655|654|654.6|653.6|655|654|654.4|653.4|2
1725948300000|2024-09-10 06:05:00|654.8|653.8|654.1|653.1|654.9|653.9|654|653|2
1725948600000|2024-09-10 06:10:00|654|653|653.6|652.6|654.4|653.4|653.4|652.4|92
1725948900000|2024-09-10 06:15:00|653.5|652.5|652.8|651.8|653.5|652.5|652.8|651.8|3
1725949200000|2024-09-10 06:20:00|652.9|651.9|653.4|652.4|653.4|652.4|652.9|651.9|64
1725949500000|2024-09-10 06:25:00|653.3|652.3|653.4|652.4|653.4|652.4|652.6|651.6|15
1725949800000|2024-09-10 06:30:00|653.1|652.1|652.8|651.8|653.4|652.4|652.5|651.5|145
1725950100000|2024-09-10 06:35:00|653|652|651.9|650.9|653|652|651.8|650.8|7
1725950400000|2024-09-10 06:40:00|652|651|651.6|650.6|652.1|651.1|651.6|650.6|166
1725950700000|2024-09-10 06:45:00|651.8|650.8|651.9|650.9|652|651|651|650|91
1725951000000|2024-09-10 06:50:00|652|651|651.6|650.6|652.3|651.3|651.6|650.6|23
1725951300000|2024-09-10 06:55:00|651.8|650.8|652|651|652.4|651.4|651.6|650.6|120
1725951600000|2024-09-10 07:00:00|652.1|651.1|651.5|650.5|652.1|651.1|651.1|650.1|92
1725951900000|2024-09-10 07:05:00|651.6|650.6|651|650|651.8|650.8|650.9|649.9|46
1725952200000|2024-09-10 07:10:00|651.1|650.1|651.6|650.6|651.8|650.8|651|650|70
1725952500000|2024-09-10 07:15:00|651.5|650.5|651.3|650.3|651.6|650.6|650.9|649.9|24
1725952800000|2024-09-10 07:20:00|651.4|650.4|652|651|652.3|651.3|651.3|650.3|510
1725953100000|2024-09-10 07:25:00|652.1|651.1|651.8|650.8|652.3|651.3|651.6|650.6|12
1725953400000|2024-09-10 07:30:00|651.6|650.6|651.3|650.3|652.1|651.1|650.6|649.6|156
1725953700000|2024-09-10 07:35:00|651.1|650.1|652.1|651.1|652.3|651.3|651.1|650.1|251
1725954000000|2024-09-10 07:40:00|652|651|652.4|651.4|652.4|651.4|650.9|649.9|47
1725954300000|2024-09-10 07:45:00|652.1|651.1|651.1|650.1|652.1|651.1|651|650|280
1725954600000|2024-09-10 07:50:00|651|650|652|651|652.1|651.1|650.9|649.9|90
1725954900000|2024-09-10 07:55:00|651.9|650.9|652.1|651.1|652.9|651.9|651.9|650.9|35
1725955200000|2024-09-10 08:00:00|652.3|651.3|651|650|652.5|651.5|650.9|649.9|138
1725955500000|2024-09-10 08:05:00|651.1|650.1|651.6|650.6|651.6|650.6|650.8|649.8|20
1725955800000|2024-09-10 08:10:00|651.5|650.5|651.3|650.3|652|651|650.5|649.5|240
1725956100000|2024-09-10 08:15:00|651.4|650.4|650.4|649.4|651.5|650.5|649.3|648.3|99
1725956400000|2024-09-10 08:20:00|650.3|649.3|649.6|648.6|650.5|649.5|649.5|648.5|52
1725956700000|2024-09-10 08:25:00|649.5|648.5|649.6|648.6|650.3|649.3|648.8|647.8|80
1725957000000|2024-09-10 08:30:00|649.5|648.5|648.6|647.6|650.3|649.3|648.6|647.6|90
1725957300000|2024-09-10 08:35:00|648.8|647.8|648.5|647.5|648.9|647.9|648|647|183
1725957600000|2024-09-10 08:40:00|648.4|647.4|648.6|647.6|648.9|647.9|647.9|646.9|37
1725957900000|2024-09-10 08:45:00|648.8|647.8|648.8|647.8|649.1|648.1|647.3|646.3|1334
1725958200000|2024-09-10 08:50:00|648.5|647.5|647|646|648.5|647.5|646.8|645.8|105
1725958500000|2024-09-10 08:55:00|646.9|645.9|647.8|646.8|647.8|646.8|646.9|645.9|198
1725958800000|2024-09-10 09:00:00|647.6|646.6|646.8|645.8|647.9|646.9|646.6|645.6|59
1725959100000|2024-09-10 09:05:00|646.6|645.6|645.8|644.8|647.1|646.1|645.6|644.6|267
1725959400000|2024-09-10 09:10:00|645.6|644.6|645|644|645.8|644.8|644.9|643.9|145
1725959700000|2024-09-10 09:15:00|645.1|644.1|645.6|644.6|645.8|644.8|644.3|643.3|121
1725960000000|2024-09-10 09:20:00|645.4|644.4|646.9|645.9|646.9|645.9|645.3|644.3|103
1725960300000|2024-09-10 09:25:00|646.8|645.8|646.1|645.1|646.9|645.9|645.9|644.9|23
1725960600000|2024-09-10 09:30:00|646|645|645.5|644.5|646.3|645.3|645.4|644.4|24
1725960900000|2024-09-10 09:35:00|645.4|644.4|647|646|647|646|645.3|644.3|30
1725961200000|2024-09-10 09:40:00|646.9|645.9|647.5|646.5|647.6|646.6|646.5|645.5|206
1725961500000|2024-09-10 09:45:00|647.4|646.4|646.8|645.8|647.4|646.4|646.5|645.5|29
1725961800000|2024-09-10 09:50:00|646.9|645.9|646.9|645.9|647.4|646.4|646.6|645.6|310
1725962100000|2024-09-10 09:55:00|646.8|645.8|646.1|645.1|646.9|645.9|645.9|644.9|31
1725962400000|2024-09-10 10:00:00|646.3|645.3|647.4|646.4|647.5|646.5|646.1|645.1|594
1725962700000|2024-09-10 10:05:00|647.5|646.5|647.6|646.6|647.8|646.8|646.8|645.8|60
1725963000000|2024-09-10 10:10:00|647.4|646.4|647|646|647.4|646.4|646.8|645.8|233
1725963300000|2024-09-10 10:15:00|647.1|646.1|646.9|645.9|647.1|646.1|646.6|645.6|21
1725963600000|2024-09-10 10:20:00|647|646|646.8|645.8|647.1|646.1|646.6|645.6|15
1725963900000|2024-09-10 10:25:00|646.9|645.9|647.6|646.6|647.9|646.9|646.6|645.6|50
1725964200000|2024-09-10 10:30:00|647.8|646.8|648.6|647.6|648.6|647.6|647.4|646.4|25
1725964500000|2024-09-10 10:35:00|648.5|647.5|648.8|647.8|648.9|647.9|648.3|647.3|15
1725964800000|2024-09-10 10:40:00|648.6|647.6|648.6|647.6|648.9|647.9|648.4|647.4|18
1725965100000|2024-09-10 10:45:00|648.9|647.9|648.6|647.6|649.1|648.1|648.6|647.6|49
1725965400000|2024-09-10 10:50:00|648.8|647.8|648.5|647.5|648.9|647.9|647.4|646.4|10
1725965700000|2024-09-10 10:55:00|648.4|647.4|648.4|647.4|648.4|647.4|647.3|646.3|79
1725966000000|2024-09-10 11:00:00|648.5|647.5|648.1|647.1|648.5|647.5|647.9|646.9|79
1725966300000|2024-09-10 11:05:00|647.9|646.9|648.1|647.1|648.6|647.6|647.6|646.6|33
1725966600000|2024-09-10 11:10:00|648|647|648.3|647.3|648.4|647.4|647.6|646.6|135
1725966900000|2024-09-10 11:15:00|648.4|647.4|648.4|647.4|649.1|648.1|648.1|647.1|12
1725967200000|2024-09-10 11:20:00|648.3|647.3|648.1|647.1|648.4|647.4|647.5|646.5|16
1725967500000|2024-09-10 11:25:00|647.9|646.9|647.9|646.9|648|647|647.5|646.5|21
1725967800000|2024-09-10 11:30:00|647.8|646.8|647.1|646.1|648|647|647|646|494
1725968100000|2024-09-10 11:35:00|647.3|646.3|646.4|645.4|647.6|646.6|646.4|645.4|32
1725968400000|2024-09-10 11:40:00|646.3|645.3|646.4|645.4|646.8|645.8|646.1|645.1|8
1725968700000|2024-09-10 11:45:00|646.5|645.5|645.6|644.6|646.6|645.6|645.4|644.4|25
1725969000000|2024-09-10 11:50:00|645.8|644.8|646.4|645.4|646.9|645.9|645.6|644.6|17
1725969300000|2024-09-10 11:55:00|646.3|645.3|645.9|644.9|646.4|645.4|645.9|644.9|90
1725969600000|2024-09-10 12:00:00|645.8|644.8|645.8|644.8|646.4|645.4|645.6|644.6|102
1725969900000|2024-09-10 12:05:00|645.6|644.6|646.8|645.8|647.1|646.1|645.6|644.6|36
1725970200000|2024-09-10 12:10:00|646.9|645.9|646.3|645.3|647.1|646.1|646.1|645.1|134
1725970500000|2024-09-10 12:15:00|646.4|645.4|646.3|645.3|646.6|645.6|646.1|645.1|248
1725970800000|2024-09-10 12:20:00|646.4|645.4|647.6|646.6|647.6|646.6|646.4|645.4|9
1725971100000|2024-09-10 12:25:00|647.8|646.8|648|647|648.3|647.3|647.4|646.4|56
1725971400000|2024-09-10 12:30:00|647.9|646.9|646.6|645.6|648|647|646.3|645.3|14
1725971700000|2024-09-10 12:35:00|646.8|645.8|648.1|647.1|649.4|648.4|646.8|645.8|103
1725972000000|2024-09-10 12:40:00|648.3|647.3|647.9|646.9|648.4|647.4|647|646|198
1725972300000|2024-09-10 12:45:00|647.8|646.8|647.6|646.6|647.9|646.9|646.9|645.9|15
1725972600000|2024-09-10 12:50:00|647.5|646.5|648.4|647.4|649.1|648.1|647.4|646.4|24
1725972900000|2024-09-10 12:55:00|648.3|647.3|648.6|647.6|648.9|647.9|647.9|646.9|10
1725973200000|2024-09-10 13:00:00|648.4|647.4|648.8|647.8|650.1|649.1|647.6|646.6|74
1725973500000|2024-09-10 13:05:00|648.9|647.9|648.4|647.4|649.3|648.3|648|647|15
1725973800000|2024-09-10 13:10:00|648.3|647.3|647.9|646.9|648.4|647.4|647.3|646.3|30
1725974100000|2024-09-10 13:15:00|647.8|646.8|648|647|648.1|647.1|647|646|400
1725974400000|2024-09-10 13:20:00|647.9|646.9|649.3|648.3|649.4|648.4|647.8|646.8|39
1725974700000|2024-09-10 13:25:00|649.1|648.1|650.5|649.5|650.9|649.9|648.5|647.5|210
1725975000000|2024-09-10 13:30:00|650.4|649.4|649.1|648.1|650.9|649.9|648.6|647.6|34
1725975300000|2024-09-10 13:35:00|649|648|647|646|649.3|648.3|646.6|645.6|1144
1725975600000|2024-09-10 13:40:00|646.9|645.9|647.9|646.9|648|647|646.3|645.3|291
1725975900000|2024-09-10 13:45:00|648|647|645.9|644.9|648.1|647.1|645.9|644.9|413
1725976200000|2024-09-10 13:50:00|646|645|644.6|643.6|646|645|644.4|643.4|176
1725976500000|2024-09-10 13:55:00|644.5|643.5|642.9|641.9|645|644|642.9|641.9|302
1725976800000|2024-09-10 14:00:00|642.8|641.8|641.4|640.4|643.1|642.1|641.1|640.1|207
1725977100000|2024-09-10 14:05:00|641.5|640.5|636.5|635.5|641.5|640.5|636.1|635.1|1130
1725977400000|2024-09-10 14:10:00|636.6|635.6|633.1|632.1|638|637|632.8|631.8|266
1725977700000|2024-09-10 14:15:00|633.3|632.3|632.6|631.6|634|633|632.1|631.1|116
1725978000000|2024-09-10 14:20:00|632.5|631.5|631.9|630.9|633.5|632.5|630.8|629.8|110
1725978300000|2024-09-10 14:25:00|631.8|630.8|630.8|629.8|632.8|631.8|629.1|628.1|173
1725978600000|2024-09-10 14:30:00|630.9|629.9|633.5|632.5|634|633|630.3|629.3|200
1725978900000|2024-09-10 14:35:00|633.4|632.4|632.1|631.1|633.9|632.9|632.1|631.1|96
1725979200000|2024-09-10 14:40:00|632.4|631.4|631.6|630.6|632.5|631.5|630.6|629.6|108
1725979500000|2024-09-10 14:45:00|631.5|630.5|634.4|633.4|634.8|633.8|630.9|629.9|172
1725979800000|2024-09-10 14:50:00|634.3|633.3|634.5|633.5|635.1|634.1|632.4|631.4|125
1725980100000|2024-09-10 14:55:00|634.4|633.4|633.1|632.1|635.3|634.3|632.9|631.9|76
1725980400000|2024-09-10 15:00:00|633|632|632|631|633.1|632.1|631.5|630.5|84
1725980700000|2024-09-10 15:05:00|632.1|631.1|633.4|632.4|633.5|632.5|631.3|630.3|43
1725981000000|2024-09-10 15:10:00|633.5|632.5|634.5|633.5|635.6|634.6|633.3|632.3|95
1725981300000|2024-09-10 15:15:00|634.4|633.4|633.6|632.6|634.6|633.6|633.1|632.1|219
1725981600000|2024-09-10 15:20:00|633.8|632.8|632.6|631.6|633.9|632.9|632.4|631.4|90
1725981900000|2024-09-10 15:25:00|632.8|631.8|633.5|632.5|634.1|633.1|631.9|630.9|621
1725982200000|2024-09-10 15:30:00|633.4|632.4|631.5|630.5|634.3|633.3|631.1|630.1|370
1725982500000|2024-09-10 15:35:00|631.6|630.6|631.4|630.4|632.8|631.8|631.4|630.4|141
1725982800000|2024-09-10 15:40:00|631.6|630.6|627.3|626.3|631.6|630.6|627.1|626.1|286
1725983100000|2024-09-10 15:45:00|627.1|626.1|629.6|628.6|629.9|628.9|626.8|625.8|944
1725983400000|2024-09-10 15:50:00|629.3|628.3|629.8|628.8|630|629|628.1|627.1|149
1725983700000|2024-09-10 15:55:00|629.6|628.6|628.1|627.1|630.1|629.1|627.9|626.9|57
1725984000000|2024-09-10 16:00:00|628.5|627.5|628|627|628.8|627.8|627.6|626.6|81
1725984300000|2024-09-10 16:05:00|627.9|626.9|629.1|628.1|629.1|628.1|627.8|626.8|14
1725984600000|2024-09-10 16:10:00|628.9|627.9|628.6|627.6|629.5|628.5|628.4|627.4|19
1725984900000|2024-09-10 16:15:00|628.8|627.8|629.4|628.4|630.4|629.4|628.6|627.6|45
1725985200000|2024-09-10 16:20:00|629.1|628.1|628.1|627.1|629.4|628.4|627.9|626.9|80
1725985500000|2024-09-10 16:25:00|628|627|628.3|627.3|628.5|627.5|627.6|626.6|38
1725985800000|2024-09-10 16:30:00|628.1|627.1|627.8|626.8|628.4|627.4|627.4|626.4|24
1725986100000|2024-09-10 16:35:00|627.9|626.9|627.9|626.9|628.4|627.4|627.4|626.4|22
1725986400000|2024-09-10 16:40:00|628|627|627.9|626.9|628.4|627.4|627.6|626.6|14
1725986700000|2024-09-10 16:45:00|628|627|627.4|626.4|628.4|627.4|627.3|626.3|12
1725987000000|2024-09-10 16:50:00|627.5|626.5|627.9|626.9|628.1|627.1|627|626|30
1725987300000|2024-09-10 16:55:00|628|627|627.9|626.9|628.4|627.4|627.5|626.5|28
1725987600000|2024-09-10 17:00:00|627.8|626.8|627.5|626.5|628.1|627.1|627.4|626.4|30
1725987900000|2024-09-10 17:05:00|627.6|626.6|628|627|628.3|627.3|627.5|626.5|9
1725988200000|2024-09-10 17:10:00|628.1|627.1|628.1|627.1|628.9|627.9|627.4|626.4|41
1725988500000|2024-09-10 17:15:00|628.3|627.3|629.6|628.6|630.1|629.1|628.3|627.3|11
1725988800000|2024-09-10 17:20:00|629.5|628.5|629.1|628.1|629.6|628.6|628.6|627.6|10
1725989100000|2024-09-10 17:25:00|629|628|628.3|627.3|629|628|628.1|627.1|15
1725989400000|2024-09-10 17:30:00|628.1|627.1|628.5|627.5|628.9|627.9|628|627|13
1725989700000|2024-09-10 17:35:00|628.4|627.4|627.5|626.5|628.9|627.9|627.3|626.3|24
1725990000000|2024-09-10 17:40:00|627.6|626.6|627.6|626.6|627.9|626.9|627.3|626.3|70
1725990300000|2024-09-10 17:45:00|627.8|626.8|627.4|626.4|628.1|627.1|627.4|626.4|6
1725990600000|2024-09-10 17:50:00|627.3|626.3|627.4|626.4|627.6|626.6|627.3|626.3|12
1725990900000|2024-09-10 17:55:00|627.3|626.3|627.3|626.3|627.8|626.8|626.9|625.9|12
1725991200000|2024-09-10 18:00:00|627.1|626.1|628.3|627.3|628.4|627.4|626.9|625.9|19
1725991500000|2024-09-10 18:05:00|628.1|627.1|627.8|626.8|628.3|627.3|627.8|626.8|11
1725991800000|2024-09-10 18:10:00|627.6|626.6|627.4|626.4|627.9|626.9|627.1|626.1|11
1725992100000|2024-09-10 18:15:00|627.5|626.5|627.4|626.4|627.9|626.9|626.6|625.6|20
1725992400000|2024-09-10 18:20:00|627.5|626.5|627.6|626.6|627.8|626.8|626.9|625.9|54
1725992700000|2024-09-10 18:25:00|627.8|626.8|627.9|626.9|628.8|627.8|627.1|626.1|77
1725993000000|2024-09-10 18:30:00|628.1|627.1|628.8|627.8|629.1|628.1|628.1|627.1|26
1725993300000|2024-09-10 18:35:00|628.6|627.6|629.4|628.4|629.5|628.5|628.6|627.6|170
1725993600000|2024-09-10 18:40:00|629.1|628.1|629.4|628.4|629.4|628.4|629.1|628.1|15
1725993900000|2024-09-10 18:45:00|629.3|628.3|629.4|628.4|629.4|628.4|629.1|628.1|2
1725994200000|2024-09-10 18:50:00|629.3|628.3|629.8|628.8|629.9|628.9|629.1|628.1|9
1725994500000|2024-09-10 18:55:00|629.9|628.9|629.6|628.6|629.9|628.9|629.5|628.5|1
1725994800000|2024-09-10 19:00:00|629.8|628.8|629.8|628.8|630|629|629.4|628.4|31
1725995100000|2024-09-10 19:05:00|629.9|628.9|630|629|630|629|629.6|628.6|1
1725995400000|2024-09-10 19:10:00|629.9|628.9|629.6|628.6|630.1|629.1|629.5|628.5|19
1725995700000|2024-09-10 19:15:00|629.5|628.5|629.5|628.5|629.6|628.6|629.5|628.5|1
1725996000000|2024-09-10 19:20:00|629.6|628.6|629.9|628.9|630|629|629.5|628.5|1
1725996300000|2024-09-10 19:25:00|629.8|628.8|629.8|628.8|629.9|628.9|629.6|628.6|1
1725996600000|2024-09-10 19:30:00|629.9|628.9|630.4|629.4|630.4|629.4|629.9|628.9|2
1725996900000|2024-09-10 19:35:00|630.3|629.3|630.1|629.1|630.4|629.4|630.1|629.1|1
1725997200000|2024-09-10 19:40:00|630.3|629.3|630.4|629.4|630.4|629.4|630.1|629.1|4
1725997500000|2024-09-10 19:45:00|630.3|629.3|629.9|628.9|630.4|629.4|629.9|628.9|0
1725997800000|2024-09-10 19:50:00|630|629|630.4|629.4|630.4|629.4|629.9|628.9|3
1725998100000|2024-09-10 19:55:00|630.6|629.6|630.5|629.5|630.9|629.9|630.4|629.4|19
1725998400000|2024-09-10 20:00:00|630.6|629.6|631.1|630.1|631.3|630.3|630.5|629.5|29
1725998700000|2024-09-10 20:05:00|631.3|630.3|631.1|630.1|631.3|630.3|631.1|630.1|1
1725999000000|2024-09-10 20:10:00|631.3|630.3|631.1|630.1|631.3|630.3|631.1|630.1|0
1725999300000|2024-09-10 20:15:00|631|630|631.1|630.1|631.1|630.1|630.9|629.9|14
1725999600000|2024-09-10 20:20:00|631|630|630.9|629.9|631.1|630.1|630.6|629.6|3
1725999900000|2024-09-10 20:25:00|631|630|631|630|631|630|630.9|629.9|10
1726000200000|2024-09-10 20:30:00|631.1|630.1|632|631|632|631|631|630|10
1726000500000|2024-09-10 20:35:00|631.8|630.8|631.9|630.9|631.9|630.9|631.8|630.8|0
1726000800000|2024-09-10 20:40:00|631.8|630.8|631.6|630.6|631.9|630.9|631.3|630.3|0
1726001100000|2024-09-10 20:45:00|631.5|630.5|631.1|630.1|631.5|630.5|630.6|629.6|1
1726001400000|2024-09-10 20:50:00|631.3|630.3|631.5|630.5|631.5|630.5|631.3|630.3|2
1726001700000|2024-09-10 20:55:00|631.6|630.6|631.8|630.8|631.9|630.9|631.6|630.6|5
1726002000000|2024-09-10 21:00:00|632.5|629.5|632.3|631.3|633|631.3|632.1|629.1|20
1726002300000|2024-09-10 21:05:00|633|630|633.1|630.1|633.1|631.4|632.3|629.8|0
1726002600000|2024-09-10 21:10:00|632.3|631.3|632.4|631.4|632.4|631.4|632.3|631.3|0
1726002900000|2024-09-10 21:15:00|632.3|631.3|632.3|631.3|632.3|631.3|632.3|631.3|0
1726003200000|2024-09-10 21:20:00|632.8|629.8|632.8|629.8|632.9|629.9|632.8|629.8|0
1726004700000|2024-09-10 21:45:00|632.9|629.9|632.9|629.9|632.9|629.9|632.9|629.9|0
1726012800000|2024-09-11 00:00:00|631.4|630.4|630.8|629.8|632.3|631.3|630.8|629.8|36
1726013100000|2024-09-11 00:05:00|631|630|630.5|629.5|631.1|630.1|630|629|36
1726013400000|2024-09-11 00:10:00|630.4|629.4|630.4|629.4|630.5|629.5|630.1|629.1|30
1726013700000|2024-09-11 00:15:00|630.3|629.3|630|629|630.8|629.8|630|629|22
1726014000000|2024-09-11 00:20:00|630.1|629.1|630.5|629.5|630.5|629.5|629.9|628.9|57
1726014300000|2024-09-11 00:25:00|630.4|629.4|630.3|629.3|630.5|629.5|630|629|47
1726014600000|2024-09-11 00:30:00|630|629|630.3|629.3|630.5|629.5|630|629|6
1726014900000|2024-09-11 00:35:00|630.4|629.4|630.3|629.3|630.6|629.6|630|629|26
1726015200000|2024-09-11 00:40:00|630.4|629.4|630.3|629.3|630.5|629.5|630|629|36
1726015500000|2024-09-11 00:45:00|630.5|629.5|630|629|630.5|629.5|630|629|9
1726015800000|2024-09-11 00:50:00|629.9|628.9|629.8|628.8|630|629|629.5|628.5|4
1726016100000|2024-09-11 00:55:00|629.6|628.6|629.6|628.6|629.8|628.8|629.5|628.5|10
1726016400000|2024-09-11 01:00:00|629.5|628.5|628.5|627.5|629.5|628.5|628.1|627.1|8
1726016700000|2024-09-11 01:05:00|628.8|627.8|628.1|627.1|628.8|627.8|628|627|15
1726017000000|2024-09-11 01:10:00|628|627|628.5|627.5|628.5|627.5|628|627|2
1726017300000|2024-09-11 01:15:00|628.8|627.8|628.6|627.6|628.8|627.8|628.4|627.4|1
1726017600000|2024-09-11 01:20:00|628.5|627.5|628.6|627.6|628.8|627.8|628.3|627.3|0
1726017900000|2024-09-11 01:25:00|628.5|627.5|629.4|628.4|629.5|628.5|628.5|627.5|2
1726018200000|2024-09-11 01:30:00|629.5|628.5|628.6|627.6|629.5|628.5|628.5|627.5|8
1726018500000|2024-09-11 01:35:00|628.5|627.5|628.4|627.4|628.6|627.6|627.9|626.9|13
1726018800000|2024-09-11 01:40:00|628.5|627.5|629.4|628.4|629.8|628.8|628.1|627.1|16
1726019100000|2024-09-11 01:45:00|629.5|628.5|629.5|628.5|630|629|629.3|628.3|18
1726019400000|2024-09-11 01:50:00|629.4|628.4|629.8|628.8|630.3|629.3|629.3|628.3|31
1726019700000|2024-09-11 01:55:00|629.6|628.6|629.6|628.6|630|629|629.5|628.5|2
1726020000000|2024-09-11 02:00:00|629.5|628.5|629.3|628.3|630.3|629.3|629|628|0
1726020300000|2024-09-11 02:05:00|629.5|628.5|629.8|628.8|629.8|628.8|629.3|628.3|0
1726020600000|2024-09-11 02:10:00|629.6|628.6|629.3|628.3|629.8|628.8|629.3|628.3|1
1726020900000|2024-09-11 02:15:00|629.4|628.4|629.3|628.3|629.6|628.6|629.1|628.1|1
1726021200000|2024-09-11 02:20:00|629.4|628.4|629.4|628.4|629.8|628.8|629.3|628.3|0
1726021500000|2024-09-11 02:25:00|629.3|628.3|629.4|628.4|629.5|628.5|629.1|628.1|2
1726021800000|2024-09-11 02:30:00|629.3|628.3|630.3|629.3|630.4|629.4|629.3|628.3|1
1726022100000|2024-09-11 02:35:00|630.4|629.4|631.1|630.1|631.3|630.3|630.1|629.1|0
1726022400000|2024-09-11 02:40:00|631.3|630.3|631.1|630.1|631.4|630.4|630.8|629.8|0
1726022700000|2024-09-11 02:45:00|631|630|631|630|631.1|630.1|630.5|629.5|1
1726023000000|2024-09-11 02:50:00|630.9|629.9|630.6|629.6|631|630|630.5|629.5|0
1726023300000|2024-09-11 02:55:00|630.8|629.8|630.5|629.5|630.9|629.9|630.3|629.3|0
1726023600000|2024-09-11 03:00:00|630.4|629.4|630|629|630.5|629.5|630|629|0
1726023900000|2024-09-11 03:05:00|629.9|628.9|629.8|628.8|630.3|629.3|629.8|628.8|0
1726024200000|2024-09-11 03:10:00|629.6|628.6|629.8|628.8|630.1|629.1|629.5|628.5|0
1726024500000|2024-09-11 03:15:00|629.9|628.9|630.1|629.1|630.3|629.3|629.6|628.6|7
1726024800000|2024-09-11 03:20:00|630|629|629.6|628.6|630.1|629.1|629.4|628.4|0
1726025100000|2024-09-11 03:25:00|629.8|628.8|629.9|628.9|630|629|629.6|628.6|4
1726025400000|2024-09-11 03:30:00|629.8|628.8|629.1|628.1|629.9|628.9|629|628|0
1726025700000|2024-09-11 03:35:00|629|628|629.1|628.1|629.1|628.1|628.8|627.8|0
1726026000000|2024-09-11 03:40:00|629|628|629.3|628.3|629.4|628.4|629|628|0
1726026300000|2024-09-11 03:45:00|629.4|628.4|629.6|628.6|629.8|628.8|629.3|628.3|0
1726026600000|2024-09-11 03:50:00|629.8|628.8|629.3|628.3|629.8|628.8|629.3|628.3|0
1726026900000|2024-09-11 03:55:00|629.4|628.4|629.5|628.5|629.8|628.8|629.4|628.4|0
1726027200000|2024-09-11 04:00:00|629.3|628.3|629|628|629.4|628.4|629|628|0
1726027500000|2024-09-11 04:05:00|629.1|628.1|629|628|629.1|628.1|628.8|627.8|0
1726027800000|2024-09-11 04:10:00|628.8|627.8|629|628|629|628|628.8|627.8|0
1726028100000|2024-09-11 04:15:00|628.9|627.9|629|628|629|628|628.9|627.9|0
1726028400000|2024-09-11 04:20:00|628.8|627.8|628.8|627.8|628.9|627.9|628.6|627.6|0
1726028700000|2024-09-11 04:25:00|628.9|627.9|629|628|629|628|628.6|627.6|0
1726029000000|2024-09-11 04:30:00|628.9|627.9|628.6|627.6|628.9|627.9|628.5|627.5|0
1726029300000|2024-09-11 04:35:00|628.5|627.5|628.5|627.5|628.5|627.5|628.3|627.3|0
1726029600000|2024-09-11 04:40:00|628.4|627.4|628.8|627.8|628.8|627.8|628.3|627.3|5
1726029900000|2024-09-11 04:45:00|628.6|627.6|628.6|627.6|628.8|627.8|628.5|627.5|0
1726030200000|2024-09-11 04:50:00|628.5|627.5|628.8|627.8|628.8|627.8|628.5|627.5|0
1726030500000|2024-09-11 04:55:00|628.6|627.6|629.1|628.1|629.1|628.1|628.6|627.6|0
1726030800000|2024-09-11 05:00:00|629|628|628.8|627.8|629.3|628.3|628.8|627.8|0
1726031100000|2024-09-11 05:05:00|628.9|627.9|628.8|627.8|628.9|627.9|628.8|627.8|0
1726031400000|2024-09-11 05:10:00|628.9|627.9|628.8|627.8|628.9|627.9|628.5|627.5|0
1726031700000|2024-09-11 05:15:00|628.9|627.9|628.9|627.9|629|628|628.8|627.8|0
1726032000000|2024-09-11 05:20:00|629|628|628.9|627.9|629|628|628.8|627.8|2
1726032300000|2024-09-11 05:25:00|629|628|628.6|627.6|629|628|628.5|627.5|0
1726032600000|2024-09-11 05:30:00|628.5|627.5|629.3|628.3|629.4|628.4|628.5|627.5|13
1726032900000|2024-09-11 05:35:00|629.4|628.4|630.3|629.3|630.3|629.3|629.3|628.3|5
1726033200000|2024-09-11 05:40:00|630.1|629.1|630.4|629.4|630.4|629.4|630|629|4
1726033500000|2024-09-11 05:45:00|630.3|629.3|632|631|632.1|631.1|630.3|629.3|609
1726033800000|2024-09-11 05:50:00|631.9|630.9|631.6|630.6|632|631|631.5|630.5|0
1726034100000|2024-09-11 05:55:00|631.8|630.8|631.3|630.3|631.9|630.9|631|630|94
1726034400000|2024-09-11 06:00:00|631.1|630.1|631.3|630.3|631.5|630.5|631|630|75
1726034700000|2024-09-11 06:05:00|631|630|631.5|630.5|631.6|630.6|631|630|0
1726035000000|2024-09-11 06:10:00|631.9|630.9|631.3|630.3|631.9|630.9|631|630|50
1726035300000|2024-09-11 06:15:00|631.1|630.1|631.1|630.1|631.3|630.3|630.5|629.5|0
1726035600000|2024-09-11 06:20:00|631|630|632|631|632|631|631|630|5
1726035900000|2024-09-11 06:25:00|631.9|630.9|632.4|631.4|632.4|631.4|631.8|630.8|0
1726036200000|2024-09-11 06:30:00|632.3|631.3|633.6|632.6|633.6|632.6|632.1|631.1|15
1726036500000|2024-09-11 06:35:00|633.5|632.5|633.3|632.3|633.9|632.9|633|632|3
1726036800000|2024-09-11 06:40:00|633.1|632.1|632.8|631.8|633.1|632.1|632.3|631.3|281
1726037100000|2024-09-11 06:45:00|632.5|631.5|633.6|632.6|633.9|632.9|632.5|631.5|18
1726037400000|2024-09-11 06:50:00|633.5|632.5|633.8|632.8|634.3|633.3|633.3|632.3|100
1726037700000|2024-09-11 06:55:00|633.6|632.6|633.6|632.6|633.9|632.9|633|632|14
1726038000000|2024-09-11 07:00:00|633.5|632.5|632.3|631.3|633.5|632.5|631.9|630.9|58
1726038300000|2024-09-11 07:05:00|632.1|631.1|632|631|632.3|631.3|631.5|630.5|11
1726038600000|2024-09-11 07:10:00|632.3|631.3|632.8|631.8|633|632|632|631|4
1726038900000|2024-09-11 07:15:00|632.9|631.9|632.4|631.4|633|632|632.3|631.3|57
1726039200000|2024-09-11 07:20:00|632.3|631.3|633.3|632.3|633.5|632.5|632.3|631.3|50
1726039500000|2024-09-11 07:25:00|633.4|632.4|635|634|635.3|634.3|633.3|632.3|779
1726039800000|2024-09-11 07:30:00|634.9|633.9|635.5|634.5|635.5|634.5|634.8|633.8|32
1726040100000|2024-09-11 07:35:00|635.4|634.4|635.3|634.3|636.1|635.1|635|634|104
1726040400000|2024-09-11 07:40:00|635.1|634.1|634.9|633.9|636|635|634.5|633.5|70
1726040700000|2024-09-11 07:45:00|634.8|633.8|634.3|633.3|635|634|634.1|633.1|54
1726041000000|2024-09-11 07:50:00|634.1|633.1|634|633|634.3|633.3|633.8|632.8|3
1726041300000|2024-09-11 07:55:00|633.9|632.9|634.3|633.3|634.3|633.3|633.6|632.6|107
1726041600000|2024-09-11 08:00:00|634.4|633.4|633.8|632.8|634.8|633.8|633.1|632.1|13
1726041900000|2024-09-11 08:05:00|633.6|632.6|634|633|634.8|633.8|633.5|632.5|38
1726042200000|2024-09-11 08:10:00|633.9|632.9|634.5|633.5|634.5|633.5|633.8|632.8|9
1726042500000|2024-09-11 08:15:00|634.4|633.4|633.1|632.1|634.5|633.5|633.1|632.1|57
1726042800000|2024-09-11 08:20:00|633.3|632.3|634.6|633.6|634.6|633.6|633.1|632.1|164
1726043100000|2024-09-11 08:25:00|634.8|633.8|635.6|634.6|635.6|634.6|634.3|633.3|39
1726043400000|2024-09-11 08:30:00|635.8|634.8|634.1|633.1|636.3|635.3|634|633|48
1726043700000|2024-09-11 08:35:00|634|633|634.3|633.3|634.3|633.3|633.5|632.5|13
1726044000000|2024-09-11 08:40:00|634|633|633.3|632.3|634.3|633.3|633.1|632.1|2
1726044300000|2024-09-11 08:45:00|633.4|632.4|634|633|634.3|633.3|632.8|631.8|87
1726044600000|2024-09-11 08:50:00|634.1|633.1|634.5|633.5|635|634|633.8|632.8|7
1726044900000|2024-09-11 08:55:00|634.4|633.4|635.3|634.3|635.5|634.5|634.3|633.3|50
1726045200000|2024-09-11 09:00:00|635.5|634.5|634.5|633.5|635.5|634.5|634.3|633.3|105
1726045500000|2024-09-11 09:05:00|634.8|633.8|635|634|635|634|633.6|632.6|27
1726045800000|2024-09-11 09:10:00|635.3|634.3|636.9|635.9|637.3|636.3|635.1|634.1|200
1726046100000|2024-09-11 09:15:00|637|636|636.5|635.5|637|636|636|635|13
1726046400000|2024-09-11 09:20:00|636.6|635.6|636.3|635.3|636.8|635.8|636|635|122
1726046700000|2024-09-11 09:25:00|636.4|635.4|636.3|635.3|636.8|635.8|636|635|88
1726047000000|2024-09-11 09:30:00|636.4|635.4|637.3|636.3|637.5|636.5|636.1|635.1|159
1726047300000|2024-09-11 09:35:00|637.1|636.1|637.3|636.3|637.5|636.5|637|636|3
1726047600000|2024-09-11 09:40:00|637.5|636.5|637.4|636.4|637.5|636.5|637.1|636.1|14
1726047900000|2024-09-11 09:45:00|637.8|636.8|637.9|636.9|638|637|637.4|636.4|307
1726048200000|2024-09-11 09:50:00|638|637|637.5|636.5|638|637|637|636|1090
1726048500000|2024-09-11 09:55:00|637.4|636.4|637.1|636.1|637.4|636.4|636.8|635.8|443
1726048800000|2024-09-11 10:00:00|637.3|636.3|638|637|638.4|637.4|637.3|636.3|9
1726049100000|2024-09-11 10:05:00|638.1|637.1|638.1|637.1|638.3|637.3|637.8|636.8|18
1726049400000|2024-09-11 10:10:00|638|637|638.8|637.8|638.8|637.8|637.9|636.9|140
1726049700000|2024-09-11 10:15:00|638.5|637.5|638.8|637.8|639|638|638.5|637.5|8
1726050000000|2024-09-11 10:20:00|638.9|637.9|638.8|637.8|639.1|638.1|638.6|637.6|5
1726050300000|2024-09-11 10:25:00|638.6|637.6|639|638|639|638|638|637|5
1726050600000|2024-09-11 10:30:00|639.1|638.1|639.5|638.5|639.9|638.9|639|638|1
1726050900000|2024-09-11 10:35:00|639.4|638.4|640.1|639.1|640.4|639.4|639.4|638.4|1035
1726051200000|2024-09-11 10:40:00|640.3|639.3|638.9|637.9|640.3|639.3|638.8|637.8|16
1726051500000|2024-09-11 10:45:00|638.8|637.8|638.8|637.8|639|638|638|637|14
1726051800000|2024-09-11 10:50:00|638.6|637.6|639.3|638.3|639.6|638.6|638.6|637.6|143
1726052100000|2024-09-11 10:55:00|639.1|638.1|638.5|637.5|639.3|638.3|638.3|637.3|93
1726052400000|2024-09-11 11:00:00|638.6|637.6|639.1|638.1|639.1|638.1|638.6|637.6|29
1726052700000|2024-09-11 11:05:00|639.3|638.3|638.8|637.8|639.3|638.3|638.3|637.3|28
1726053000000|2024-09-11 11:10:00|638.9|637.9|639.3|638.3|639.3|638.3|638.5|637.5|127
1726053300000|2024-09-11 11:15:00|639|638|639|638|639.3|638.3|638.5|637.5|0
1726053600000|2024-09-11 11:20:00|639.1|638.1|639.3|638.3|639.3|638.3|638.5|637.5|0
1726053900000|2024-09-11 11:25:00|639.1|638.1|639|638|639.5|638.5|638.8|637.8|43
1726054200000|2024-09-11 11:30:00|638.9|637.9|639|638|639.3|638.3|638.3|637.3|22
1726054500000|2024-09-11 11:35:00|639.1|638.1|640|639|640.3|639.3|639|638|198
1726054800000|2024-09-11 11:40:00|640.1|639.1|639.5|638.5|640.3|639.3|639.3|638.3|52
1726055100000|2024-09-11 11:45:00|639.6|638.6|639.5|638.5|639.8|638.8|639|638|3
1726055400000|2024-09-11 11:50:00|639.6|638.6|639.3|638.3|639.6|638.6|639|638|1
1726055700000|2024-09-11 11:55:00|639.1|638.1|638.8|637.8|639.3|638.3|638|637|59
1726056000000|2024-09-11 12:00:00|638.9|637.9|639|638|639|638|638.3|637.3|0
1726056300000|2024-09-11 12:05:00|638.9|637.9|638.8|637.8|639.3|638.3|638.5|637.5|0
1726056600000|2024-09-11 12:10:00|639|638|639.5|638.5|639.5|638.5|638.8|637.8|20
1726056900000|2024-09-11 12:15:00|639.4|638.4|639.6|638.6|639.6|638.6|638.8|637.8|7
1726057200000|2024-09-11 12:20:00|639.5|638.5|639.4|638.4|639.8|638.8|638.9|637.9|89
1726057500000|2024-09-11 12:25:00|639.3|638.3|639.5|638.5|639.5|638.5|638.5|637.5|8
1726057800000|2024-09-11 12:30:00|638.5|637.5|639.3|638.3|639.5|638.5|638.3|637.3|3
1726058100000|2024-09-11 12:35:00|639|638|639.8|638.8|640.3|639.3|638.8|637.8|370
1726058400000|2024-09-11 12:40:00|639.6|638.6|639.5|638.5|640.3|639.3|639.3|638.3|26
1726058700000|2024-09-11 12:45:00|639.3|638.3|637.6|636.6|639.5|638.5|637.6|636.6|108
1726059000000|2024-09-11 12:50:00|637.5|636.5|637.3|636.3|637.5|636.5|636.5|635.5|1197
1726059300000|2024-09-11 12:55:00|637|636|637.8|636.8|638.8|637.8|636.8|635.8|52
1726059600000|2024-09-11 13:00:00|638|637|638|637|640.4|639.4|637.5|636.5|239
1726059900000|2024-09-11 13:05:00|638.1|637.1|638|637|638.8|637.8|637.8|636.8|360
1726060200000|2024-09-11 13:10:00|638.1|637.1|636.5|635.5|638.1|637.1|635.8|634.8|20
1726060500000|2024-09-11 13:15:00|636.3|635.3|637.8|636.8|638|637|636|635|41
1726060800000|2024-09-11 13:20:00|638|637|638.3|637.3|639.8|638.8|637.8|636.8|53
1726061100000|2024-09-11 13:25:00|638.4|637.4|638.9|637.9|639.3|638.3|638.1|637.1|431
1726061400000|2024-09-11 13:30:00|638.8|637.8|638.4|637.4|639.4|638.4|638.1|637.1|26
1726061700000|2024-09-11 13:35:00|638.3|637.3|636.8|635.8|638.9|637.9|636.8|635.8|760
1726062000000|2024-09-11 13:40:00|636.9|635.9|635.8|634.8|636.9|635.9|635.3|634.3|41
1726062300000|2024-09-11 13:45:00|635.5|634.5|635.9|634.9|636.4|635.4|634.8|633.8|13
1726062600000|2024-09-11 13:50:00|635.8|634.8|633.1|632.1|635.9|634.9|632.8|631.8|64
1726062900000|2024-09-11 13:55:00|633|632|633.6|632.6|633.8|632.8|632.1|631.1|30
1726063200000|2024-09-11 14:00:00|633.5|632.5|632.3|631.3|634.3|633.3|631.8|630.8|45
1726063500000|2024-09-11 14:05:00|632.1|631.1|633.1|632.1|633.8|632.8|631.6|630.6|149
1726063800000|2024-09-11 14:10:00|633.3|632.3|630.6|629.6|633.3|632.3|630.6|629.6|26
1726064100000|2024-09-11 14:15:00|630.8|629.8|630.5|629.5|630.9|629.9|629.3|628.3|34
1726064400000|2024-09-11 14:20:00|630.4|629.4|631.4|630.4|632.5|631.5|630|629|20
1726064700000|2024-09-11 14:25:00|631.3|630.3|632.3|631.3|633|632|631.1|630.1|83
1726065000000|2024-09-11 14:30:00|631.4|628.4|627|626|631.8|629|625.3|624.3|128
1726065300000|2024-09-11 14:35:00|627.1|626.1|624.9|623.9|627.6|626.6|624|623|80
1726065600000|2024-09-11 14:40:00|624.8|623.8|625.3|624.3|627.3|626.3|624.4|623.4|34
1726065900000|2024-09-11 14:45:00|625.1|624.1|623.4|622.4|626.1|625.1|623.4|622.4|931
1726066200000|2024-09-11 14:50:00|623.3|622.3|625.6|624.6|626.1|625.1|622.9|621.9|78
1726066500000|2024-09-11 14:55:00|625.8|624.8|626.1|625.1|626.5|625.5|624.1|623.1|769
1726066800000|2024-09-11 15:00:00|626|625|628|627|628.6|627.6|626|625|278
1726067100000|2024-09-11 15:05:00|627.9|626.9|628.8|627.8|630.3|629.3|627.9|626.9|61
1726067400000|2024-09-11 15:10:00|628.6|627.6|629.8|628.8|630.1|629.1|627.8|626.8|171
1726067700000|2024-09-11 15:15:00|629.9|628.9|629.8|628.8|630.3|629.3|628.9|627.9|58
1726068000000|2024-09-11 15:20:00|629.9|628.9|628.6|627.6|631.5|630.5|628.4|627.4|440
1726068300000|2024-09-11 15:25:00|628.9|627.9|628.9|627.9|629.4|628.4|626.9|625.9|1573
1728420600000|2024-10-08 20:50:00|701.5|700.5|701.5|700.5|701.6|700.6|701.3|700.3|32
1728420900000|2024-10-08 20:55:00|701.6|700.6|702|701|702.5|701.5|701.5|700.5|149
1728421200000|2024-10-08 21:00:00|702.5|699.5|702.4|699.4|702.9|699.9|702.3|699.3|35
1728421500000|2024-10-08 21:05:00|702.3|699.3|702.3|699.3|702.3|699.3|702.3|699.3|0
1728424500000|2024-10-08 21:55:00|702.4|699.4|701.6|698.6|702.5|699.5|701.6|698.6|0
1728432000000|2024-10-09 00:00:00|702|700.9|701.5|700.5|702.5|701.5|700.5|699.5|186
1728432300000|2024-10-09 00:05:00|701.6|700.6|700.6|699.6|701.6|700.6|700.1|699.1|206
1728432600000|2024-10-09 00:10:00|700.5|699.5|700.9|699.9|700.9|699.9|700.5|699.5|31
1728432900000|2024-10-09 00:15:00|701|700|701.4|700.4|701.6|700.6|700.6|699.6|134
1728433200000|2024-10-09 00:20:00|701.1|700.1|701.4|700.4|701.6|700.6|701.1|700.1|12
1728433500000|2024-10-09 00:25:00|701.5|700.5|701.6|700.6|701.6|700.6|701.4|700.4|3
1728433800000|2024-10-09 00:30:00|701.9|700.9|701.9|700.9|701.9|700.9|701.6|700.6|9
1728434100000|2024-10-09 00:35:00|702|701|702.1|701.1|702.1|701.1|701.6|700.6|4
1728434400000|2024-10-09 00:40:00|702|701|702.1|701.1|702.3|701.3|701.9|700.9|8
1728434700000|2024-10-09 00:45:00|702|701|701.9|700.9|702.1|701.1|701.6|700.6|9
1728435000000|2024-10-09 00:50:00|702|701|702.1|701.1|702.1|701.1|701.9|700.9|1
1728435300000|2024-10-09 00:55:00|702|701|701.9|700.9|702.4|701.4|701.6|700.6|4
1728435600000|2024-10-09 01:00:00|701.8|700.8|701.9|700.9|702.6|701.6|700.9|699.9|51
1728435900000|2024-10-09 01:05:00|702|701|702.4|701.4|702.6|701.6|701.9|700.9|11
1728436200000|2024-10-09 01:10:00|702.3|701.3|701.6|700.6|702.6|701.6|701.4|700.4|33
1728436500000|2024-10-09 01:15:00|701.8|700.8|702.5|701.5|703|702|701.5|700.5|22
1728436800000|2024-10-09 01:20:00|702.4|701.4|702.3|701.3|703|702|702.3|701.3|36
1728437100000|2024-10-09 01:25:00|702.4|701.4|702.9|701.9|702.9|701.9|701.5|700.5|8
1728437400000|2024-10-09 01:30:00|702.8|701.8|702.4|701.4|702.8|701.8|702.1|701.1|9
1728437700000|2024-10-09 01:35:00|702.3|701.3|702.6|701.6|702.8|701.8|701.9|700.9|7
1728438000000|2024-10-09 01:40:00|702.5|701.5|701.9|700.9|702.5|701.5|701.8|700.8|12
1728438300000|2024-10-09 01:45:00|702|701|702.6|701.6|702.9|701.9|702|701|6
1728438600000|2024-10-09 01:50:00|702.5|701.5|701.1|700.1|702.8|701.8|700.9|699.9|6
1728438900000|2024-10-09 01:55:00|701|700|700.4|699.4|701.3|700.3|699.5|698.5|78
1728439200000|2024-10-09 02:00:00|700.3|699.3|699.9|698.9|700.5|699.5|698.9|697.9|27
1728439500000|2024-10-09 02:05:00|699.8|698.8|699.5|698.5|699.9|698.9|699.1|698.1|23
1728439800000|2024-10-09 02:10:00|699.6|698.6|700.1|699.1|700.1|699.1|699.3|698.3|7
1728440100000|2024-10-09 02:15:00|700|699|699.6|698.6|700.1|699.1|699.4|698.4|2
1728440400000|2024-10-09 02:20:00|699.4|698.4|699.1|698.1|699.6|698.6|698.6|697.6|31
1728440700000|2024-10-09 02:25:00|699.4|698.4|698.3|697.3|699.4|698.4|697.8|696.8|459
1728441000000|2024-10-09 02:30:00|698.1|697.1|697.9|696.9|698.4|697.4|697.6|696.6|24
1728441300000|2024-10-09 02:35:00|698|697|698|697|698.4|697.4|697.6|696.6|8
1728441600000|2024-10-09 02:40:00|697.9|696.9|699.4|698.4|699.4|698.4|697.9|696.9|13
1728441900000|2024-10-09 02:45:00|699.6|698.6|698.6|697.6|699.6|698.6|698.4|697.4|18
1728442200000|2024-10-09 02:50:00|698.8|697.8|698.6|697.6|699|698|698.4|697.4|24
1728442500000|2024-10-09 02:55:00|698.8|697.8|698.8|697.8|699|698|698.5|697.5|8
1728442800000|2024-10-09 03:00:00|698.9|697.9|698.4|697.4|699.1|698.1|697.9|696.9|20
1728443100000|2024-10-09 03:05:00|698.3|697.3|698.4|697.4|698.6|697.6|698.1|697.1|14
1728443400000|2024-10-09 03:10:00|698.5|697.5|698.4|697.4|698.9|697.9|698.1|697.1|10
1728443700000|2024-10-09 03:15:00|698.5|697.5|698.1|697.1|698.6|697.6|697.8|696.8|20
1728444000000|2024-10-09 03:20:00|698.3|697.3|698.9|697.9|698.9|697.9|697.6|696.6|62
1728444300000|2024-10-09 03:25:00|699|698|699.9|698.9|700.1|699.1|698.9|697.9|31
1728444600000|2024-10-09 03:30:00|700|699|699.4|698.4|700.1|699.1|699.3|698.3|86
1728444900000|2024-10-09 03:35:00|699.3|698.3|699.4|698.4|699.4|698.4|699.1|698.1|24
1728445200000|2024-10-09 03:40:00|699.5|698.5|699|698|699.5|698.5|698.9|697.9|20
1728445500000|2024-10-09 03:45:00|698.9|697.9|698.4|697.4|698.9|697.9|698.3|697.3|26
1728445800000|2024-10-09 03:50:00|698.1|697.1|698.6|697.6|698.8|697.8|698.1|697.1|27
1728446100000|2024-10-09 03:55:00|698.9|697.9|698.9|697.9|699.1|698.1|698.6|697.6|12
1728446400000|2024-10-09 04:00:00|699|698|699.6|698.6|699.9|698.9|699|698|42
1728446700000|2024-10-09 04:05:00|699.9|698.9|699.9|698.9|700|699|699.6|698.6|3
1728447000000|2024-10-09 04:10:00|699.6|698.6|699.4|698.4|699.6|698.6|699.4|698.4|4
1728447300000|2024-10-09 04:15:00|699.1|698.1|699|698|699.4|698.4|698.9|697.9|13
1728447600000|2024-10-09 04:20:00|699.1|698.1|698.9|697.9|699.1|698.1|698.9|697.9|2
1728447900000|2024-10-09 04:25:00|699.1|698.1|699.1|698.1|699.1|698.1|699.1|698.1|3
1728448200000|2024-10-09 04:30:00|699.4|698.4|699.6|698.6|699.6|698.6|699.1|698.1|6
1728448500000|2024-10-09 04:35:00|699.8|698.8|699.9|698.9|700|699|699.6|698.6|30
1728448800000|2024-10-09 04:40:00|700|699|700.1|699.1|700.1|699.1|699.9|698.9|18
1728449100000|2024-10-09 04:45:00|700.3|699.3|699.9|698.9|700.3|699.3|699.9|698.9|15
1728449400000|2024-10-09 04:50:00|699.6|698.6|699.8|698.8|699.8|698.8|699.5|698.5|23
1728449700000|2024-10-09 04:55:00|699.6|698.6|699.5|698.5|699.6|698.6|699.1|698.1|14
1728450000000|2024-10-09 05:00:00|699.6|698.6|702.6|701.6|703|702|699.5|698.5|163
1728450300000|2024-10-09 05:05:00|702.8|701.8|703.4|702.4|703.4|702.4|702.6|701.6|47
1728450600000|2024-10-09 05:10:00|703.6|702.6|701.9|700.9|703.6|702.6|701.6|700.6|103
1728450900000|2024-10-09 05:15:00|701.8|700.8|701.9|700.9|702.1|701.1|701.6|700.6|8
1728451200000|2024-10-09 05:20:00|701.8|700.8|701.9|700.9|701.9|700.9|701.5|700.5|14
1728451500000|2024-10-09 05:25:00|702|701|701.8|700.8|702.3|701.3|701.5|700.5|538
1728451800000|2024-10-09 05:30:00|701.9|700.9|702.5|701.5|702.9|701.9|701.9|700.9|40
1728452100000|2024-10-09 05:35:00|702.4|701.4|703.1|702.1|703.5|702.5|702.4|701.4|42
1728452400000|2024-10-09 05:40:00|702.9|701.9|702.4|701.4|702.9|701.9|702|701|6
1728452700000|2024-10-09 05:45:00|702.3|701.3|702.5|701.5|703.3|702.3|702.1|701.1|66
1728453000000|2024-10-09 05:50:00|702.4|701.4|703.3|702.3|703.4|702.4|702|701|81
1728453300000|2024-10-09 05:55:00|703.1|702.1|703|702|703.4|702.4|702.6|701.6|15
1728453600000|2024-10-09 06:00:00|703.1|702.1|703.1|702.1|703.8|702.8|702.9|701.9|115
1728453900000|2024-10-09 06:05:00|703|702|702.3|701.3|703.4|702.4|702.1|701.1|29
1728454200000|2024-10-09 06:10:00|702.4|701.4|701.9|700.9|702.6|701.6|701.6|700.6|25
1728454500000|2024-10-09 06:15:00|701.8|700.8|701.1|700.1|702.1|701.1|700.9|699.9|34
1728454800000|2024-10-09 06:20:00|701.3|700.3|700.6|699.6|701.4|700.4|700|699|66
1728455100000|2024-10-09 06:25:00|700.8|699.8|700.1|699.1|701|700|700.1|699.1|76
1728455400000|2024-10-09 06:30:00|700.3|699.3|700.9|699.9|701.1|700.1|700.3|699.3|61
1728455700000|2024-10-09 06:35:00|700.8|699.8|701.1|700.1|701.1|700.1|700.4|699.4|27
1728456000000|2024-10-09 06:40:00|701.3|700.3|700.6|699.6|701.9|700.9|700.6|699.6|71
1728456300000|2024-10-09 06:45:00|700.5|699.5|700.4|699.4|700.6|699.6|699.6|698.6|44
1728456600000|2024-10-09 06:50:00|700.3|699.3|700.4|699.4|700.5|699.5|699.9|698.9|48
1728456900000|2024-10-09 06:55:00|700.5|699.5|701.6|700.6|701.6|700.6|699.9|698.9|58
1728457200000|2024-10-09 07:00:00|701.5|700.5|701.4|700.4|702.1|701.1|700.9|699.9|272
1728457500000|2024-10-09 07:05:00|701.3|700.3|700.4|699.4|701.4|700.4|700.4|699.4|116
1728457800000|2024-10-09 07:10:00|700.3|699.3|701.8|700.8|701.9|700.9|700.1|699.1|181
1728458100000|2024-10-09 07:15:00|701.6|700.6|702.6|701.6|703.9|702.9|701.6|700.6|457
1728458400000|2024-10-09 07:20:00|702.4|701.4|703.6|702.6|703.6|702.6|702.4|701.4|257
1728458700000|2024-10-09 07:25:00|703.5|702.5|703.6|702.6|703.6|702.6|703.4|702.4|13
1728459000000|2024-10-09 07:30:00|703.4|702.4|703.9|702.9|703.9|702.9|702.9|701.9|204
1728459300000|2024-10-09 07:35:00|703.6|702.6|702.4|701.4|703.6|702.6|702.4|701.4|1013
1728459600000|2024-10-09 07:40:00|702.1|701.1|701.4|700.4|702.4|701.4|700.9|699.9|247
1728459900000|2024-10-09 07:45:00|701.5|700.5|702.1|701.1|702.4|701.4|701.1|700.1|567
1728460200000|2024-10-09 07:50:00|701.9|700.9|701.9|700.9|702|701|700.9|699.9|644
1728460500000|2024-10-09 07:55:00|701.8|700.8|702.1|701.1|702.6|701.6|701.8|700.8|264
1728460800000|2024-10-09 08:00:00|702.4|701.4|701.9|700.9|702.6|701.6|701.4|700.4|1452
1728461100000|2024-10-09 08:05:00|701.6|700.6|701.9|700.9|703.4|702.4|701.6|700.6|389
1728461400000|2024-10-09 08:10:00|702|701|700.9|699.9|702.6|701.6|700.1|699.1|1224
1728461700000|2024-10-09 08:15:00|700.8|699.8|700.6|699.6|701.4|700.4|699.8|698.8|973
1728462000000|2024-10-09 08:20:00|700.9|699.9|700.1|699.1|701.6|700.6|700.1|699.1|360
1728462300000|2024-10-09 08:25:00|700.3|699.3|701.4|700.4|701.4|700.4|699.6|698.6|888
1728462600000|2024-10-09 08:30:00|701.5|700.5|702.4|701.4|703|702|701.4|700.4|1072
1728462900000|2024-10-09 08:35:00|702.5|701.5|703|702|703.4|702.4|702.4|701.4|331
1728463200000|2024-10-09 08:40:00|702.9|701.9|700.9|699.9|703.4|702.4|700.4|699.4|405
1728463500000|2024-10-09 08:45:00|700.6|699.6|701.9|700.9|701.9|700.9|699.1|698.1|713
1728463800000|2024-10-09 08:50:00|701.6|700.6|700.4|699.4|701.9|700.9|700.4|699.4|192
1728464100000|2024-10-09 08:55:00|700.5|699.5|701.1|700.1|702.4|701.4|700.5|699.5|246
1728464400000|2024-10-09 09:00:00|700.9|699.9|700.9|699.9|702.1|701.1|700.9|699.9|432
1728464700000|2024-10-09 09:05:00|700.6|699.6|699.6|698.6|700.9|699.9|699.1|698.1|537
1728465000000|2024-10-09 09:10:00|699.9|698.9|700.9|699.9|700.9|699.9|699.8|698.8|273
1728465300000|2024-10-09 09:15:00|701.1|700.1|701.1|700.1|701.6|700.6|700.4|699.4|702
1728465600000|2024-10-09 09:20:00|700.9|699.9|702.6|701.6|702.9|701.9|700.6|699.6|329
1728465900000|2024-10-09 09:25:00|702.4|701.4|701.6|700.6|703.4|702.4|701.4|700.4|1446
1728466200000|2024-10-09 09:30:00|701.8|700.8|700.6|699.6|701.9|700.9|700.4|699.4|581
1728466500000|2024-10-09 09:35:00|700.8|699.8|700.9|699.9|701.4|700.4|700.3|699.3|267
1728466800000|2024-10-09 09:40:00|700.6|699.6|700.9|699.9|701|700|700.4|699.4|518
1728467100000|2024-10-09 09:45:00|700.6|699.6|701.4|700.4|701.9|700.9|700.6|699.6|186
1728467400000|2024-10-09 09:50:00|701.1|700.1|702.1|701.1|702.4|701.4|700.9|699.9|201
1728467700000|2024-10-09 09:55:00|702.3|701.3|701.9|700.9|702.4|701.4|701.6|700.6|147
1728468000000|2024-10-09 10:00:00|701.8|700.8|701.6|700.6|702.1|701.1|701.4|700.4|3258
1728468300000|2024-10-09 10:05:00|701.9|700.9|700.1|699.1|702.4|701.4|699.6|698.6|340
1728468600000|2024-10-09 10:10:00|699.9|698.9|697.4|696.4|700|699|696.6|695.6|593
1728468900000|2024-10-09 10:15:00|697.3|696.3|695.4|694.4|697.5|696.5|693.9|692.9|768
1728469200000|2024-10-09 10:20:00|695.3|694.3|694.9|693.9|695.4|694.4|693.9|692.9|481
1728469500000|2024-10-09 10:25:00|695|694|693.9|692.9|695.4|694.4|693.6|692.6|220
1728469800000|2024-10-09 10:30:00|694|693|694.5|693.5|695.4|694.4|693.9|692.9|705
1728470100000|2024-10-09 10:35:00|694.6|693.6|695.4|694.4|695.8|694.8|694.6|693.6|277
1728470400000|2024-10-09 10:40:00|695.3|694.3|696.1|695.1|696.4|695.4|694.9|693.9|144
1728470700000|2024-10-09 10:45:00|696.3|695.3|695.1|694.1|696.6|695.6|695.1|694.1|183
1728471000000|2024-10-09 10:50:00|695|694|695.1|694.1|695.4|694.4|694.5|693.5|486
1728471300000|2024-10-09 10:55:00|694.9|693.9|693.9|692.9|695.1|694.1|693.9|692.9|222
1728471600000|2024-10-09 11:00:00|694|693|694.1|693.1|694.4|693.4|693.4|692.4|170
1728471900000|2024-10-09 11:05:00|694|693|693.6|692.6|694.5|693.5|693.4|692.4|250
1728472200000|2024-10-09 11:10:00|693.9|692.9|693.6|692.6|694.4|693.4|693.4|692.4|577
1728472500000|2024-10-09 11:15:00|693.8|692.8|693.1|692.1|694.3|693.3|692.6|691.6|307
1728472800000|2024-10-09 11:20:00|693.3|692.3|692.9|691.9|693.3|692.3|691.8|690.8|324
1728473100000|2024-10-09 11:25:00|692.6|691.6|693.9|692.9|694.4|693.4|692.6|691.6|300
1728473400000|2024-10-09 11:30:00|694|693|693.3|692.3|694.4|693.4|693.1|692.1|286
1728473700000|2024-10-09 11:35:00|693.4|692.4|693.4|692.4|693.6|692.6|693.1|692.1|175
1728474000000|2024-10-09 11:40:00|693.5|692.5|693.4|692.4|694.5|693.5|693.4|692.4|202
1728474300000|2024-10-09 11:45:00|693.1|692.1|693.4|692.4|693.4|692.4|692.4|691.4|158
1728474600000|2024-10-09 11:50:00|693.3|692.3|693.8|692.8|694.4|693.4|693.1|692.1|154
1728474900000|2024-10-09 11:55:00|693.6|692.6|694.6|693.6|695.3|694.3|693.6|692.6|274
1728475200000|2024-10-09 12:00:00|694.5|693.5|695.9|694.9|696.4|695.4|694.3|693.3|565
1728475500000|2024-10-09 12:05:00|695.6|694.6|696.6|695.6|696.6|695.6|695.4|694.4|559
1728475800000|2024-10-09 12:10:00|696.9|695.9|696.9|695.9|697.9|696.9|696.4|695.4|299
1728476100000|2024-10-09 12:15:00|697|696|695.9|694.9|697.1|696.1|695.6|694.6|422
1728476400000|2024-10-09 12:20:00|695.6|694.6|695.6|694.6|696.3|695.3|695.1|694.1|731
1728476700000|2024-10-09 12:25:00|695.4|694.4|694.1|693.1|695.9|694.9|694.1|693.1|307
1728477000000|2024-10-09 12:30:00|694.3|693.3|695.1|694.1|695.6|694.6|694.1|693.1|176
1728477300000|2024-10-09 12:35:00|695.3|694.3|695.5|694.5|696.4|695.4|694.8|693.8|451
1728477600000|2024-10-09 12:40:00|695.4|694.4|694.6|693.6|695.4|694.4|694.4|693.4|554
1728477900000|2024-10-09 12:45:00|694.5|693.5|691.8|690.8|694.5|693.5|691.8|690.8|3011
1728478200000|2024-10-09 12:50:00|691.6|690.6|691.4|690.4|692.1|691.1|690.3|689.3|583
1728478500000|2024-10-09 12:55:00|691.6|690.6|691.6|690.6|692.6|691.6|691.4|690.4|851
1728478800000|2024-10-09 13:00:00|691.9|690.9|690.9|689.9|692.5|691.5|690.5|689.5|1052
1728479100000|2024-10-09 13:05:00|690.8|689.8|689.6|688.6|691.4|690.4|688.9|687.9|1305
1728479400000|2024-10-09 13:10:00|689.8|688.8|685.6|684.6|690.1|689.1|684.9|683.9|1634
1728479700000|2024-10-09 13:15:00|685.5|684.5|687.9|686.9|688.6|687.6|685.4|684.4|768
1728480000000|2024-10-09 13:20:00|687.6|686.6|687.1|686.1|688.6|687.6|685.8|684.8|1196
1728480300000|2024-10-09 13:25:00|686.9|685.9|684.1|683.1|686.9|685.9|683.6|682.6|1018
1728480600000|2024-10-09 13:30:00|684|683|683.3|682.3|684.4|683.4|682.9|681.9|981
1728480900000|2024-10-09 13:35:00|683.4|682.4|682.4|681.4|683.6|682.6|681.1|680.1|1228
1728481200000|2024-10-09 13:40:00|682.1|681.1|682.4|681.4|683|682|680.9|679.9|623
1728481500000|2024-10-09 13:45:00|682.5|681.5|683.6|682.6|684.6|683.6|682.4|681.4|918
1728481800000|2024-10-09 13:50:00|683.5|682.5|683.6|682.6|683.9|682.9|681.9|680.9|764
1728482100000|2024-10-09 13:55:00|683.9|682.9|684.9|683.9|685.4|684.4|682.6|681.6|2500
1728482400000|2024-10-09 14:00:00|684.6|683.6|686.1|685.1|686.9|685.9|684.6|683.6|846
1728482700000|2024-10-09 14:05:00|685.9|684.9|684.9|683.9|686.1|685.1|683.6|682.6|701
1728483000000|2024-10-09 14:10:00|684.6|683.6|683.6|682.6|685.1|684.1|682.6|681.6|1152
1728483300000|2024-10-09 14:15:00|683.5|682.5|681.9|680.9|683.5|682.5|681.6|680.6|719
1728483600000|2024-10-09 14:20:00|682|681|682.1|681.1|682.4|681.4|680|679|1698
1728483900000|2024-10-09 14:25:00|682.4|681.4|682.9|681.9|683|682|682|681|586
1728484200000|2024-10-09 14:30:00|682.8|681.8|684.6|683.6|687.1|686.1|682.8|681.8|1191
1728484500000|2024-10-09 14:35:00|684.8|683.8|684.6|683.6|685.4|684.4|682.3|681.3|1299
1728484800000|2024-10-09 14:40:00|685.1|684.1|685.4|684.4|686.4|685.4|683.1|682.1|843
1728485100000|2024-10-09 14:45:00|685.5|684.5|685.9|684.9|686.6|685.6|684.6|683.6|913
1728485400000|2024-10-09 14:50:00|685.8|684.8|687.1|686.1|687.4|686.4|685.6|684.6|749
1728485700000|2024-10-09 14:55:00|687.3|686.3|686.4|685.4|687.4|686.4|686.1|685.1|642
1728486000000|2024-10-09 15:00:00|686.6|685.6|686.1|685.1|686.9|685.9|684.4|683.4|2216
1728486300000|2024-10-09 15:05:00|686.4|685.4|689.5|688.5|689.9|688.9|685.6|684.6|5434
1728486600000|2024-10-09 15:10:00|689.6|688.6|690.6|689.6|691.4|690.4|689.1|688.1|1019
1728486900000|2024-10-09 15:15:00|690.4|689.4|689.9|688.9|690.9|689.9|689.3|688.3|631
1728487200000|2024-10-09 15:20:00|690.1|689.1|690.9|689.9|690.9|689.9|687.9|686.9|4101
1728487500000|2024-10-09 15:25:00|691|690|690.4|689.4|692.1|691.1|690.4|689.4|3580
1728487800000|2024-10-09 15:30:00|690.9|689.9|692.1|691.1|692.1|691.1|690.1|689.1|1669
1728488100000|2024-10-09 15:35:00|691.9|690.9|692.6|691.6|693.1|692.1|691.6|690.6|8421
1728488400000|2024-10-09 15:40:00|692.4|691.4|692.1|691.1|692.6|691.6|691.5|690.5|643
1728488700000|2024-10-09 15:45:00|692|691|691.4|690.4|692.3|691.3|690.4|689.4|2674
1728489000000|2024-10-09 15:50:00|691.3|690.3|689.1|688.1|691.3|690.3|689.1|688.1|474
1728489300000|2024-10-09 15:55:00|688.9|687.9|690.9|689.9|691.3|690.3|688.6|687.6|588
1728489600000|2024-10-09 16:00:00|691|690|691.1|690.1|691.6|690.6|690.1|689.1|260
1728489900000|2024-10-09 16:05:00|691.4|690.4|690.5|689.5|692.4|691.4|690.1|689.1|490
1728490200000|2024-10-09 16:10:00|690.4|689.4|690.4|689.4|691.4|690.4|690.1|689.1|944
1728490500000|2024-10-09 16:15:00|690.5|689.5|690.9|689.9|691.1|690.1|690|689|1422
1728490800000|2024-10-09 16:20:00|690.6|689.6|690.1|689.1|690.9|689.9|689.6|688.6|181
1728491100000|2024-10-09 16:25:00|690.4|689.4|688.9|687.9|690.9|689.9|688.6|687.6|397
1728491400000|2024-10-09 16:30:00|688.4|687.4|687.6|686.6|688.6|687.6|687.4|686.4|649
1728491700000|2024-10-09 16:35:00|687.8|686.8|686.1|685.1|687.9|686.9|685.6|684.6|257
1728492000000|2024-10-09 16:40:00|685.9|684.9|685.8|684.8|686|685|684.6|683.6|699
1728492300000|2024-10-09 16:45:00|685.6|684.6|687.1|686.1|687.1|686.1|685.6|684.6|435
1728492600000|2024-10-09 16:50:00|687|686|686.5|685.5|687.1|686.1|685.9|684.9|352
1728492900000|2024-10-09 16:55:00|686.4|685.4|687.6|686.6|687.6|686.6|685.6|684.6|398
1728493200000|2024-10-09 17:00:00|687.9|686.9|687.1|686.1|688.1|687.1|686.9|685.9|329
1728493500000|2024-10-09 17:05:00|687|686|686.1|685.1|687.1|686.1|685.9|684.9|565
1728493800000|2024-10-09 17:10:00|686.3|685.3|687.1|686.1|687.4|686.4|685.9|684.9|125
1728494100000|2024-10-09 17:15:00|687|686|686.5|685.5|687.1|686.1|685.9|684.9|270
1728494400000|2024-10-09 17:20:00|686.6|685.6|687.1|686.1|687.6|686.6|686.1|685.1|589
1728494700000|2024-10-09 17:25:00|687.4|686.4|686.1|685.1|687.4|686.4|686.1|685.1|110
1728495000000|2024-10-09 17:30:00|686.4|685.4|684.5|683.5|686.4|685.4|682.4|681.4|1010
1728495300000|2024-10-09 17:35:00|684.4|683.4|685.5|684.5|685.9|684.9|684.4|683.4|216
1728495600000|2024-10-09 17:40:00|685.4|684.4|686.3|685.3|686.4|685.4|685.1|684.1|671
1728495900000|2024-10-09 17:45:00|686.4|685.4|687.1|686.1|687.4|686.4|685.9|684.9|370
1728496200000|2024-10-09 17:50:00|687.4|686.4|689.9|688.9|690.9|689.9|687.1|686.1|3433
1728496500000|2024-10-09 17:55:00|690|689|690.5|689.5|690.6|689.6|689.6|688.6|514
1728496800000|2024-10-09 18:00:00|690.4|689.4|690.9|689.9|691.4|690.4|690.1|689.1|456
1728497100000|2024-10-09 18:05:00|691|690|691.6|690.6|692.4|691.4|690.9|689.9|157
1728497400000|2024-10-09 18:10:00|691.8|690.8|692.1|691.1|692.1|691.1|691.5|690.5|386
1728497700000|2024-10-09 18:15:00|692.4|691.4|691.1|690.1|692.6|691.6|690.6|689.6|718
1728498000000|2024-10-09 18:20:00|691|690|690.9|689.9|691.1|690.1|689.5|688.5|528
1728498300000|2024-10-09 18:25:00|690.6|689.6|690.4|689.4|691.4|690.4|690.1|689.1|2788
1728498600000|2024-10-09 18:30:00|690.3|689.3|690.1|689.1|690.9|689.9|689.9|688.9|116
1728498900000|2024-10-09 18:35:00|690.4|689.4|691.1|690.1|691.6|690.6|690.4|689.4|92
1728499200000|2024-10-09 18:40:00|691.3|690.3|691.6|690.6|691.9|690.9|691.1|690.1|106
1728499500000|2024-10-09 18:45:00|691.5|690.5|691.5|690.5|691.9|690.9|691.4|690.4|38
1728499800000|2024-10-09 18:50:00|691.6|690.6|691.1|690.1|691.6|690.6|690.5|689.5|61
1728500100000|2024-10-09 18:55:00|691|690|690.9|689.9|691.1|690.1|690.6|689.6|25
1728500400000|2024-10-09 19:00:00|691|690|692.1|691.1|692.1|691.1|690.9|689.9|45
1728500700000|2024-10-09 19:05:00|692.3|691.3|692.3|691.3|692.6|691.6|692.1|691.1|19
1728501000000|2024-10-09 19:10:00|692.4|691.4|692.6|691.6|692.6|691.6|692.1|691.1|72
1728501300000|2024-10-09 19:15:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|6
1728501600000|2024-10-09 19:20:00|692.6|691.6|692.5|691.5|692.9|691.9|692.4|691.4|39
1728501900000|2024-10-09 19:25:00|692.4|691.4|692.3|691.3|692.5|691.5|692|691|12
1728502200000|2024-10-09 19:30:00|692.4|691.4|692.4|691.4|692.6|691.6|692.1|691.1|8
1728502500000|2024-10-09 19:35:00|692.3|691.3|692.4|691.4|692.4|691.4|692.1|691.1|16
1728502800000|2024-10-09 19:40:00|692.9|691.9|692.6|691.6|692.9|691.9|692.6|691.6|1972
1728503100000|2024-10-09 19:45:00|692.8|691.8|692.6|691.6|692.9|691.9|692.6|691.6|86
1728503400000|2024-10-09 19:50:00|692.8|691.8|692.3|691.3|692.8|691.8|692.1|691.1|60
1728503700000|2024-10-09 19:55:00|692.4|691.4|692.4|691.4|692.6|691.6|692.4|691.4|44
1728504000000|2024-10-09 20:00:00|692.5|691.5|692.5|691.5|692.6|691.6|692.1|691.1|28
1728504300000|2024-10-09 20:05:00|692.6|691.6|692.1|691.1|692.6|691.6|691.9|690.9|19
1728504600000|2024-10-09 20:10:00|691.9|690.9|691.4|690.4|692|691|691.4|690.4|9
1728504900000|2024-10-09 20:15:00|691.5|690.5|691.5|690.5|691.6|690.6|691.4|690.4|13
1728505200000|2024-10-09 20:20:00|691.4|690.4|691.5|690.5|691.6|690.6|691.3|690.3|7
1728505500000|2024-10-09 20:25:00|691.6|690.6|691.6|690.6|692|691|691.4|690.4|7
1728505800000|2024-10-09 20:30:00|691.8|690.8|691.6|690.6|691.9|690.9|691.3|690.3|41
1728506100000|2024-10-09 20:35:00|691.8|690.8|691.9|690.9|692|691|691.8|690.8|28
1728506400000|2024-10-09 20:40:00|692|691|692.3|691.3|692.3|691.3|691.9|690.9|7
1728506700000|2024-10-09 20:45:00|692.1|691.1|692.4|691.4|692.4|691.4|692.1|691.1|17
1728507000000|2024-10-09 20:50:00|692.3|691.3|692.4|691.4|692.4|691.4|692.1|691.1|5
1728507300000|2024-10-09 20:55:00|692.5|691.5|692.3|691.3|692.5|691.5|692.1|691.1|47
1728507600000|2024-10-09 21:00:00|692.1|691.1|692.5|689.5|692.9|691.1|691|689.3|357
1728507900000|2024-10-09 21:05:00|692.6|689.6|691.9|690.9|692.6|690.9|691.8|689.6|0
1728508200000|2024-10-09 21:10:00|692|691|692|691|692|691|692|691|0
1728508500000|2024-10-09 21:15:00|692.6|689.6|692.6|689.6|692.6|689.6|692.1|689.1|0
1728508800000|2024-10-09 21:20:00|691.8|690.8|691.8|690.8|691.8|690.8|691.8|690.8|0
1728509400000|2024-10-09 21:30:00|692|691|692.6|689.6|692.6|691.1|691.8|689.6|0
1728509700000|2024-10-09 21:35:00|691.8|690.8|692.6|689.6|692.6|690.8|691.8|689.6|0
1728510600000|2024-10-09 21:50:00|691.5|690.5|692.6|689.6|692.6|690.5|691.5|689.6|0
1728510900000|2024-10-09 21:55:00|693.1|690.1|693.3|690.3|693.4|690.4|693.1|690.1|0
1728518400000|2024-10-10 00:00:00|691.8|690.8|692.6|691.6|692.6|691.6|691.6|690.6|53
1728518700000|2024-10-10 00:05:00|692.5|691.5|693.6|692.6|693.6|692.6|692.4|691.4|20
1728519000000|2024-10-10 00:10:00|693.8|692.8|693.9|692.9|693.9|692.9|693.5|692.5|4
1728519300000|2024-10-10 00:15:00|693.8|692.8|693.4|692.4|693.9|692.9|693.1|692.1|12
1728519600000|2024-10-10 00:20:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|3
1728519900000|2024-10-10 00:25:00|693.3|692.3|694.1|693.1|694.1|693.1|693.3|692.3|23
1728520200000|2024-10-10 00:30:00|694|693|693.4|692.4|694.3|693.3|693.4|692.4|12
1728520500000|2024-10-10 00:35:00|693.3|692.3|693.6|692.6|693.6|692.6|693.1|692.1|7
1728520800000|2024-10-10 00:40:00|693.5|692.5|693.9|692.9|693.9|692.9|693.4|692.4|5
1728521100000|2024-10-10 00:45:00|694|693|693.9|692.9|694.1|693.1|693.9|692.9|1
1728521400000|2024-10-10 00:50:00|693.8|692.8|693.9|692.9|694.1|693.1|693.6|692.6|4
1728521700000|2024-10-10 00:55:00|694|693|694|693|694|693|693.9|692.9|5
1728522000000|2024-10-10 01:00:00|694.1|693.1|693.4|692.4|694.1|693.1|692.6|691.6|109
1728522300000|2024-10-10 01:05:00|693.5|692.5|693.1|692.1|693.6|692.6|692.9|691.9|3
1728522600000|2024-10-10 01:10:00|693|692|693.6|692.6|693.9|692.9|693|692|7
1728522900000|2024-10-10 01:15:00|693.5|692.5|693.6|692.6|694.1|693.1|693.1|692.1|10
1728523200000|2024-10-10 01:20:00|693.5|692.5|693.5|692.5|693.8|692.8|693.4|692.4|6
1728523500000|2024-10-10 01:25:00|693.4|692.4|694|693|694.1|693.1|693.1|692.1|10
1728523800000|2024-10-10 01:30:00|693.9|692.9|692.4|691.4|694.1|693.1|691.6|690.6|24
1728524100000|2024-10-10 01:35:00|692.6|691.6|692.1|691.1|692.6|691.6|691.6|690.6|21
1728524400000|2024-10-10 01:40:00|692|691|694|693|694.1|693.1|691.9|690.9|27
1728524700000|2024-10-10 01:45:00|693.9|692.9|692.6|691.6|693.9|692.9|692.4|691.4|7
1728525000000|2024-10-10 01:50:00|692.5|691.5|692.1|691.1|692.5|691.5|692.1|691.1|5
1728525300000|2024-10-10 01:55:00|692.3|691.3|692.9|691.9|693|692|692.1|691.1|2
1728525600000|2024-10-10 02:00:00|693|692|693.1|692.1|693.6|692.6|692.8|691.8|3
1728525900000|2024-10-10 02:05:00|693.4|692.4|693.1|692.1|693.5|692.5|692.9|691.9|13
1728526200000|2024-10-10 02:10:00|693|692|692.1|691.1|693.1|692.1|691.9|690.9|9
1728526500000|2024-10-10 02:15:00|692.3|691.3|692.6|691.6|692.9|691.9|692|691|11
1728526800000|2024-10-10 02:20:00|692.9|691.9|693|692|693.4|692.4|692.6|691.6|36
1728527100000|2024-10-10 02:25:00|692.9|691.9|693.6|692.6|693.6|692.6|692.9|691.9|18
1728527400000|2024-10-10 02:30:00|693.8|692.8|694.4|693.4|694.8|693.8|693.8|692.8|54
1728527700000|2024-10-10 02:35:00|694.5|693.5|695.4|694.4|695.6|694.6|694.4|693.4|59
1728528000000|2024-10-10 02:40:00|695.3|694.3|695.1|694.1|695.4|694.4|694.6|693.6|11
1728528300000|2024-10-10 02:45:00|695|694|695.1|694.1|695.1|694.1|694.6|693.6|11
1728528600000|2024-10-10 02:50:00|695|694|695.6|694.6|695.6|694.6|694.9|693.9|7
1728528900000|2024-10-10 02:55:00|695.5|694.5|695.4|694.4|695.9|694.9|695.3|694.3|6
1728529200000|2024-10-10 03:00:00|695.3|694.3|695.9|694.9|696.1|695.1|695.1|694.1|19
1728529500000|2024-10-10 03:05:00|696|695|696.1|695.1|696.1|695.1|695.5|694.5|65
1728529800000|2024-10-10 03:10:00|696|695|695.6|694.6|696.1|695.1|695.4|694.4|15
1728530100000|2024-10-10 03:15:00|695.8|694.8|696.1|695.1|696.1|695.1|695.4|694.4|11
1728530400000|2024-10-10 03:20:00|696|695|695.8|694.8|696.4|695.4|695.6|694.6|24
1728530700000|2024-10-10 03:25:00|695.6|694.6|695.8|694.8|696|695|695.6|694.6|32
1728531000000|2024-10-10 03:30:00|695.9|694.9|695.4|694.4|695.9|694.9|695.4|694.4|8
1728531300000|2024-10-10 03:35:00|695.5|694.5|695.6|694.6|695.9|694.9|695.4|694.4|13
1728531600000|2024-10-10 03:40:00|695.8|694.8|695.9|694.9|695.9|694.9|695.4|694.4|5
1728532200000|2024-10-10 03:50:00|695.6|694.6|695.5|694.5|695.9|694.9|695.4|694.4|14
1728532500000|2024-10-10 03:55:00|695.4|694.4|695.4|694.4|695.5|694.5|695.1|694.1|23
1728532800000|2024-10-10 04:00:00|695.5|694.5|695.6|694.6|695.6|694.6|695.4|694.4|6
1728533100000|2024-10-10 04:05:00|695.5|694.5|695.6|694.6|695.6|694.6|695.5|694.5|7
1728533400000|2024-10-10 04:10:00|695.9|694.9|695.9|694.9|695.9|694.9|695.9|694.9|16
1728533700000|2024-10-10 04:15:00|||||||||1
1728534000000|2024-10-10 04:20:00|696.1|695.1|696.1|695.1|696.1|695.1|696|695|17
1728534300000|2024-10-10 04:25:00|696|695|695.9|694.9|696.1|695.1|695.9|694.9|1
1728534600000|2024-10-10 04:30:00|695.8|694.8|695.9|694.9|695.9|694.9|695.6|694.6|19
1728534900000|2024-10-10 04:35:00|696.1|695.1|696.4|695.4|696.4|695.4|696.1|695.1|14
1728535200000|2024-10-10 04:40:00|696.1|695.1|696.1|695.1|696.1|695.1|695.9|694.9|9
1728535500000|2024-10-10 04:45:00|695.9|694.9|695.9|694.9|695.9|694.9|695.6|694.6|6
1728535800000|2024-10-10 04:50:00|695.8|694.8|695.9|694.9|695.9|694.9|695.6|694.6|6
1728536100000|2024-10-10 04:55:00|696.1|695.1|695.9|694.9|696.1|695.1|695.8|694.8|5
1728536400000|2024-10-10 05:00:00|696.1|695.1|696.4|695.4|696.4|695.4|696.1|695.1|11
1728536700000|2024-10-10 05:05:00|696.3|695.3|696.1|695.1|696.4|695.4|696.1|695.1|4
1728537000000|2024-10-10 05:10:00|696|695|695.8|694.8|696.4|695.4|695.8|694.8|11
1728537300000|2024-10-10 05:15:00|695.9|694.9|695.6|694.6|696.1|695.1|695.6|694.6|7
1728537600000|2024-10-10 05:20:00|695.9|694.9|695.9|694.9|695.9|694.9|695.4|694.4|21
1728537900000|2024-10-10 05:25:00|695.8|694.8|696.1|695.1|696.1|695.1|695.6|694.6|7
1728538200000|2024-10-10 05:30:00|696|695|695.9|694.9|696|695|694.9|693.9|29
1728538500000|2024-10-10 05:35:00|695.8|694.8|695.6|694.6|696|695|695.4|694.4|9
1728538800000|2024-10-10 05:40:00|695.4|694.4|696.6|695.6|696.6|695.6|695.4|694.4|14
1728539100000|2024-10-10 05:45:00|696.4|695.4|695.9|694.9|696.6|695.6|695.9|694.9|2
1728539400000|2024-10-10 05:50:00|696|695|696.1|695.1|696.5|695.5|695.9|694.9|193
1728539700000|2024-10-10 05:55:00|696|695|695.9|694.9|696.4|695.4|695.8|694.8|23
1728540000000|2024-10-10 06:00:00|695.8|694.8|695.5|694.5|696.4|695.4|695.5|694.5|39
1728540300000|2024-10-10 06:05:00|695.4|694.4|696.1|695.1|696.3|695.3|695.4|694.4|24
1728540600000|2024-10-10 06:10:00|696.4|695.4|696.1|695.1|696.4|695.4|696.1|695.1|61
1728540900000|2024-10-10 06:15:00|695.9|694.9|695.4|694.4|696.1|695.1|695.4|694.4|93
1728541200000|2024-10-10 06:20:00|695.5|694.5|694.8|693.8|695.6|694.6|694.8|693.8|46
1728541500000|2024-10-10 06:25:00|694.9|693.9|694.9|693.9|695.4|694.4|694.8|693.8|44
1728541800000|2024-10-10 06:30:00|694.8|693.8|695|694|695.4|694.4|694.8|693.8|80
1728542100000|2024-10-10 06:35:00|695.1|694.1|694.1|693.1|695.1|694.1|694|693|94
1728542400000|2024-10-10 06:40:00|694.3|693.3|693.1|692.1|694.4|693.4|693.1|692.1|69
1728542700000|2024-10-10 06:45:00|693.4|692.4|693.5|692.5|693.6|692.6|693.4|692.4|46
1728543000000|2024-10-10 06:50:00|693.4|692.4|692.8|691.8|693.6|692.6|692.6|691.6|385
1728543300000|2024-10-10 06:55:00|692.9|691.9|693.6|692.6|693.9|692.9|692.6|691.6|48
1728543600000|2024-10-10 07:00:00|693.8|692.8|693.1|692.1|693.9|692.9|693.1|692.1|319
1728543900000|2024-10-10 07:05:00|693.4|692.4|692.5|691.5|693.9|692.9|692.4|691.4|402
1728544200000|2024-10-10 07:10:00|692.4|691.4|692.4|691.4|692.6|691.6|691.9|690.9|82
1728544500000|2024-10-10 07:15:00|692.5|691.5|692.4|691.4|692.6|691.6|691.9|690.9|168
1728544800000|2024-10-10 07:20:00|692.5|691.5|694.4|693.4|694.5|693.5|692.4|691.4|278
1728545100000|2024-10-10 07:25:00|694.1|693.1|693.9|692.9|694.6|693.6|693.6|692.6|168
1728545400000|2024-10-10 07:30:00|694|693|693.4|692.4|694.1|693.1|693.1|692.1|195
1728545700000|2024-10-10 07:35:00|693.6|692.6|692.9|691.9|694.1|693.1|692.9|691.9|151
1728546000000|2024-10-10 07:40:00|693|692|692.9|691.9|693.1|692.1|692.4|691.4|531
1728546300000|2024-10-10 07:45:00|692.6|691.6|693.4|692.4|693.6|692.6|692.4|691.4|309
1728546600000|2024-10-10 07:50:00|693.3|692.3|692.6|691.6|693.6|692.6|692.6|691.6|470
1728546900000|2024-10-10 07:55:00|692.8|691.8|693.6|692.6|694.1|693.1|692.6|691.6|165
1728547200000|2024-10-10 08:00:00|693.9|692.9|692.6|691.6|693.9|692.9|692.6|691.6|390
1728547500000|2024-10-10 08:05:00|692.5|691.5|693.5|692.5|693.9|692.9|692.4|691.4|196
1728547800000|2024-10-10 08:10:00|693.4|692.4|694.4|693.4|694.9|693.9|693.4|692.4|351
1728548100000|2024-10-10 08:15:00|694.5|693.5|695.4|694.4|695.9|694.9|694.4|693.4|329
1728548400000|2024-10-10 08:20:00|695.3|694.3|694.6|693.6|695.4|694.4|694.4|693.4|394
1728548700000|2024-10-10 08:25:00|694.8|693.8|695.1|694.1|695.6|694.6|694.6|693.6|584
1728549000000|2024-10-10 08:30:00|694.9|693.9|694.6|693.6|695.6|694.6|694.1|693.1|2580
1728549300000|2024-10-10 08:35:00|694.5|693.5|693.1|692.1|695.1|694.1|693.1|692.1|503
1728549600000|2024-10-10 08:40:00|692.9|691.9|693.1|692.1|693.4|692.4|692.6|691.6|549
1728549900000|2024-10-10 08:45:00|693.3|692.3|693.4|692.4|693.6|692.6|693.1|692.1|716
1728550200000|2024-10-10 08:50:00|693.6|692.6|692.9|691.9|694.4|693.4|692.9|691.9|377
1728550500000|2024-10-10 08:55:00|692.6|691.6|693.6|692.6|693.6|692.6|692.4|691.4|272
1728550800000|2024-10-10 09:00:00|693.9|692.9|695.4|694.4|695.4|694.4|693.4|692.4|238
1728551100000|2024-10-10 09:05:00|695.6|694.6|696.3|695.3|697.8|696.8|695.6|694.6|684
1728551400000|2024-10-10 09:10:00|696.4|695.4|696|695|697.4|696.4|695.9|694.9|1435
1728551700000|2024-10-10 09:15:00|696.1|695.1|695.6|694.6|696.8|695.8|695.4|694.4|848
1728552000000|2024-10-10 09:20:00|695.8|694.8|696.9|695.9|696.9|695.9|695.8|694.8|98
1728552300000|2024-10-10 09:25:00|697.1|696.1|697.1|696.1|697.6|696.6|696.8|695.8|164
1728552600000|2024-10-10 09:30:00|697|696|696.1|695.1|697.3|696.3|695.9|694.9|1305
1728552900000|2024-10-10 09:35:00|696.3|695.3|697.4|696.4|697.6|696.6|696.1|695.1|361
1728553200000|2024-10-10 09:40:00|697.1|696.1|697.6|696.6|697.9|696.9|697.1|696.1|526
1728553500000|2024-10-10 09:45:00|697.4|696.4|697.6|696.6|698.1|697.1|697.1|696.1|831
1728553800000|2024-10-10 09:50:00|697.5|696.5|698.9|697.9|699.4|698.4|697.4|696.4|735
1728554100000|2024-10-10 09:55:00|698.6|697.6|697.9|696.9|699.1|698.1|697.6|696.6|228
1728554400000|2024-10-10 10:00:00|697.8|696.8|698.3|697.3|698.6|697.6|697.6|696.6|180
1728554700000|2024-10-10 10:05:00|698.1|697.1|697.1|696.1|698.6|697.6|697.1|696.1|446
1728555000000|2024-10-10 10:10:00|697.3|696.3|698.1|697.1|698.4|697.4|697.3|696.3|458
1728555300000|2024-10-10 10:15:00|697.9|696.9|699.4|698.4|699.4|698.4|697.9|696.9|1064
1728555600000|2024-10-10 10:20:00|699.6|698.6|699.5|698.5|699.9|698.9|699.4|698.4|304
1728555900000|2024-10-10 10:25:00|699.4|698.4|700.6|699.6|701.1|700.1|699.4|698.4|2932
1728556200000|2024-10-10 10:30:00|700.8|699.8|700.4|699.4|701.6|700.6|699.9|698.9|1375
1728556500000|2024-10-10 10:35:00|700.5|699.5|700.1|699.1|700.6|699.6|699.9|698.9|108
1728556800000|2024-10-10 10:40:00|700|699|701.4|700.4|701.6|700.6|699.9|698.9|210
1728557100000|2024-10-10 10:45:00|701.1|700.1|700.9|699.9|701.4|700.4|700.9|699.9|322
1728557400000|2024-10-10 10:50:00|701|700|701.1|700.1|701.6|700.6|700.9|699.9|488
1728557700000|2024-10-10 10:55:00|701|700|700.9|699.9|701.3|700.3|700.6|699.6|3028
1728558000000|2024-10-10 11:00:00|700.8|699.8|699.8|698.8|701.5|700.5|699.4|698.4|942
1728558300000|2024-10-10 11:05:00|699.6|698.6|699.4|698.4|699.9|698.9|699.1|698.1|288
1728558600000|2024-10-10 11:10:00|699.1|698.1|699.1|698.1|699.6|698.6|698.9|697.9|248
1728558900000|2024-10-10 11:15:00|699.3|698.3|699.4|698.4|699.6|698.6|699.1|698.1|86
1728559200000|2024-10-10 11:20:00|699.3|698.3|698.6|697.6|699.3|698.3|698.1|697.1|141
1728559500000|2024-10-10 11:25:00|698.8|697.8|698.9|697.9|698.9|697.9|698.6|697.6|349
1728559800000|2024-10-10 11:30:00|698.6|697.6|698.1|697.1|698.9|697.9|697.9|696.9|195
1728560100000|2024-10-10 11:35:00|697.9|696.9|697.6|696.6|698.1|697.1|697.6|696.6|323
1728560400000|2024-10-10 11:40:00|697.5|696.5|698.6|697.6|698.6|697.6|697.4|696.4|168
1728560700000|2024-10-10 11:45:00|698.9|697.9|698.4|697.4|698.9|697.9|698|697|116
1728561000000|2024-10-10 11:50:00|698.1|697.1|697.6|696.6|698.1|697.1|697.5|696.5|135
1728561300000|2024-10-10 11:55:00|696.6|695.6|694.9|693.9|696.6|695.6|694.9|693.9|5503
1728561600000|2024-10-10 12:00:00|694.6|693.6|697.4|696.4|697.8|696.8|694.4|693.4|1849
1728561900000|2024-10-10 12:05:00|697.3|696.3|696.6|695.6|697.6|696.6|696.4|695.4|496
1728562200000|2024-10-10 12:10:00|696.5|695.5|698.1|697.1|698.1|697.1|696.5|695.5|511
1728562500000|2024-10-10 12:15:00|697.9|696.9|696.9|695.9|698.6|697.6|696.6|695.6|630
1728562800000|2024-10-10 12:20:00|696.6|695.6|697.5|696.5|697.9|696.9|696.6|695.6|712
1728563100000|2024-10-10 12:25:00|697.4|696.4|697.6|696.6|697.9|696.9|697.4|696.4|190
1728563400000|2024-10-10 12:30:00|697.1|696.1|698.1|697.1|698.4|697.4|696.5|695.5|470
1728563700000|2024-10-10 12:35:00|698|697|697.4|696.4|698.6|697.6|697.1|696.1|265
1728564000000|2024-10-10 12:40:00|697.6|696.6|696.6|695.6|698.9|697.9|696.4|695.4|987
1728564300000|2024-10-10 12:45:00|696.9|695.9|699.4|698.4|699.6|698.6|695.6|694.6|550
1728564600000|2024-10-10 12:50:00|699.5|698.5|700.4|699.4|702.6|701.6|699.1|698.1|1621
1728564900000|2024-10-10 12:55:00|700.3|699.3|701.5|700.5|702.1|701.1|700.3|699.3|978
1728565200000|2024-10-10 13:00:00|701.4|700.4|698.9|697.9|701.6|700.6|698.6|697.6|2412
1728565500000|2024-10-10 13:05:00|699.4|698.4|699.8|698.8|701.1|700.1|698.6|697.6|997
1728565800000|2024-10-10 13:10:00|699.6|698.6|696.1|695.1|699.8|698.8|695.9|694.9|697
1728566100000|2024-10-10 13:15:00|696.3|695.3|696.4|695.4|696.9|695.9|695.1|694.1|670
1728566400000|2024-10-10 13:20:00|696.6|695.6|697|696|697.4|696.4|696.1|695.1|373
1728566700000|2024-10-10 13:25:00|696.9|695.9|697.6|696.6|698.1|697.1|696.9|695.9|213
1728567000000|2024-10-10 13:30:00|697.9|696.9|697.1|696.1|698.4|697.4|696.9|695.9|519
1728567300000|2024-10-10 13:35:00|696.9|695.9|696.4|695.4|697.5|696.5|695.6|694.6|401
1728567600000|2024-10-10 13:40:00|696.6|695.6|694.6|693.6|697|696|694.6|693.6|589
1728567900000|2024-10-10 13:45:00|694.8|693.8|696.1|695.1|697.1|696.1|694.6|693.6|419
1728568200000|2024-10-10 13:50:00|696.3|695.3|697.9|696.9|699.1|698.1|695.9|694.9|872
1728568500000|2024-10-10 13:55:00|698|697|697.6|696.6|698.6|697.6|696.6|695.6|1013
1728568800000|2024-10-10 14:00:00|697.9|696.9|697.4|696.4|698.6|697.6|697.3|696.3|1025
1728569100000|2024-10-10 14:05:00|697.3|696.3|697.1|696.1|698.4|697.4|696.1|695.1|357
1728569400000|2024-10-10 14:10:00|697.3|696.3|699.3|698.3|699.4|698.4|696.9|695.9|392
1728569700000|2024-10-10 14:15:00|699.1|698.1|704.4|703.4|704.6|703.6|699.1|698.1|3054
1728570000000|2024-10-10 14:20:00|704.1|703.1|703.8|702.8|705.6|704.6|703.4|702.4|1005
1728570300000|2024-10-10 14:25:00|703.6|702.6|702.1|701.1|704.1|703.1|702|701|770
1728570600000|2024-10-10 14:30:00|702.3|701.3|703.1|702.1|703.1|702.1|700.9|699.9|1247
1728570900000|2024-10-10 14:35:00|703.3|702.3|704.1|703.1|704.1|703.1|702.4|701.4|574
1728571200000|2024-10-10 14:40:00|704|703|704.4|703.4|704.6|703.6|703.4|702.4|629
1728571500000|2024-10-10 14:45:00|704.1|703.1|703.6|702.6|704.1|703.1|703.1|702.1|519
1728571800000|2024-10-10 14:50:00|703.9|702.9|703.3|702.3|704.4|703.4|702.9|701.9|497
1728572100000|2024-10-10 14:55:00|703.1|702.1|704.4|703.4|704.9|703.9|703.1|702.1|655
1728572400000|2024-10-10 15:00:00|704.3|703.3|704.6|703.6|704.9|703.9|703.4|702.4|648
1728572700000|2024-10-10 15:05:00|704.5|703.5|704.1|703.1|705.1|704.1|703.9|702.9|665
1728573000000|2024-10-10 15:10:00|704.3|703.3|705.1|704.1|705.4|704.4|704.1|703.1|539
1728573300000|2024-10-10 15:15:00|705|704|703.9|702.9|705.1|704.1|703.9|702.9|394
1728573600000|2024-10-10 15:20:00|703.8|702.8|701.4|700.4|704.1|703.1|701.1|700.1|4440
1728573900000|2024-10-10 15:25:00|700.9|699.9|700.6|699.6|702.4|701.4|700.6|699.6|6734
1728574200000|2024-10-10 15:30:00|700.9|699.9|703.1|702.1|703.4|702.4|700.6|699.6|2538
1728574500000|2024-10-10 15:35:00|703.4|702.4|702.5|701.5|703.4|702.4|701.8|700.8|985
1728574800000|2024-10-10 15:40:00|702.6|701.6|704.4|703.4|704.4|703.4|702.6|701.6|476
1728575100000|2024-10-10 15:45:00|704.6|703.6|709.6|708.6|709.6|708.6|704.4|703.4|3065
1728575400000|2024-10-10 15:50:00|709.9|708.9|709.9|708.9|710.9|709.9|708.9|707.9|2252
1728575700000|2024-10-10 15:55:00|710.1|709.1|709.9|708.9|710.1|709.1|709.4|708.4|276
1728576000000|2024-10-10 16:00:00|709.6|708.6|710.9|709.9|711.4|710.4|709.6|708.6|499
1728576300000|2024-10-10 16:05:00|710.8|709.8|710.1|709.1|710.8|709.8|709.1|708.1|531
1728576600000|2024-10-10 16:10:00|710.3|709.3|709.9|708.9|710.6|709.6|709.4|708.4|438
1728576900000|2024-10-10 16:15:00|709.8|708.8|710.1|709.1|710.4|709.4|709.6|708.6|333
1728577200000|2024-10-10 16:20:00|709.9|708.9|708.3|707.3|710.1|709.1|708|707|413
1728577500000|2024-10-10 16:25:00|708.4|707.4|709.4|708.4|709.6|708.6|708.3|707.3|349
1728577800000|2024-10-10 16:30:00|709.1|708.1|709.9|708.9|710.1|709.1|709.1|708.1|2060
1728578100000|2024-10-10 16:35:00|710.1|709.1|710.3|709.3|710.6|709.6|709.9|708.9|155
1728578400000|2024-10-10 16:40:00|710.1|709.1|710.6|709.6|710.6|709.6|709.6|708.6|225
1728578700000|2024-10-10 16:45:00|710.8|709.8|712.1|711.1|712.1|711.1|710.8|709.8|731
1728579000000|2024-10-10 16:50:00|712.3|711.3|712.9|711.9|712.9|711.9|711.6|710.6|184
1728579300000|2024-10-10 16:55:00|712.6|711.6|712.1|711.1|712.9|711.9|711.8|710.8|130
1728579600000|2024-10-10 17:00:00|712.4|711.4|712.1|711.1|713.1|712.1|712|711|472
1728579900000|2024-10-10 17:05:00|712.3|711.3|711.9|710.9|712.6|711.6|711.4|710.4|479
1728580200000|2024-10-10 17:10:00|711.6|710.6|711.8|710.8|712.1|711.1|711.4|710.4|117
1728580500000|2024-10-10 17:15:00|711.9|710.9|712.1|711.1|712.4|711.4|711.4|710.4|118
1728580800000|2024-10-10 17:20:00|712.3|711.3|712.9|711.9|713|712|712.3|711.3|204
1728581100000|2024-10-10 17:25:00|713|712|713.6|712.6|713.6|712.6|712.9|711.9|294
1728581400000|2024-10-10 17:30:00|713.9|712.9|714.1|713.1|714.4|713.4|713.6|712.6|155
1728581700000|2024-10-10 17:35:00|714|713|714.6|713.6|714.8|713.8|713.6|712.6|209
1728582000000|2024-10-10 17:40:00|714.9|713.9|715.1|714.1|715.4|714.4|714.4|713.4|267
1728582300000|2024-10-10 17:45:00|715.4|714.4|714.9|713.9|715.4|714.4|714.9|713.9|101
1728582600000|2024-10-10 17:50:00|714.6|713.6|714.4|713.4|715.4|714.4|714.3|713.3|346
1728582900000|2024-10-10 17:55:00|714.5|713.5|713.9|712.9|714.6|713.6|713.9|712.9|173
1728583200000|2024-10-10 18:00:00|713.8|712.8|714.5|713.5|714.6|713.6|713.6|712.6|188
1728583500000|2024-10-10 18:05:00|714.6|713.6|712.9|711.9|714.6|713.6|712.6|711.6|338
1728583800000|2024-10-10 18:10:00|713|712|712.1|711.1|713.4|712.4|712|711|171
1728584100000|2024-10-10 18:15:00|712|711|711.4|710.4|712.1|711.1|710.4|709.4|960
1728584400000|2024-10-10 18:20:00|711.3|710.3|711.6|710.6|711.9|710.9|711.1|710.1|198
1728584700000|2024-10-10 18:25:00|711.8|710.8|712.9|711.9|713.4|712.4|711.6|710.6|1200
1728585000000|2024-10-10 18:30:00|712.6|711.6|713.6|712.6|713.6|712.6|712.6|711.6|1415
1728585300000|2024-10-10 18:35:00|713.5|712.5|713.3|712.3|713.9|712.9|712.9|711.9|119
1728585600000|2024-10-10 18:40:00|713.1|712.1|712.4|711.4|713.4|712.4|712.4|711.4|93
1728585900000|2024-10-10 18:45:00|712.1|711.1|711.9|710.9|712.4|711.4|711.9|710.9|70
1728586200000|2024-10-10 18:50:00|711.6|710.6|712.4|711.4|712.6|711.6|711.6|710.6|89
1728586500000|2024-10-10 18:55:00|712.6|711.6|712.4|711.4|712.6|711.6|712.4|711.4|120
1728586800000|2024-10-10 19:00:00|712.5|711.5|713.6|712.6|714.1|713.1|712.4|711.4|152
1728587100000|2024-10-10 19:05:00|713.8|712.8|714|713|714.6|713.6|713.6|712.6|174
1728587400000|2024-10-10 19:10:00|713.9|712.9|713.6|712.6|713.9|712.9|713.5|712.5|28
1728587700000|2024-10-10 19:15:00|713.9|712.9|713.4|712.4|713.9|712.9|713.3|712.3|24
1728588000000|2024-10-10 19:20:00|713.5|712.5|713.1|712.1|713.6|712.6|713.1|712.1|41
1728588300000|2024-10-10 19:25:00|712.9|711.9|713.1|712.1|713.3|712.3|712.9|711.9|12
1728588600000|2024-10-10 19:30:00|713.4|712.4|713.1|712.1|713.5|712.5|713|712|28
1728588900000|2024-10-10 19:35:00|713|712|713.1|712.1|713.1|712.1|712.9|711.9|4
1728589200000|2024-10-10 19:40:00|713|712|713.1|712.1|713.3|712.3|712.9|711.9|10
1728589500000|2024-10-10 19:45:00|713|712|713.1|712.1|713.1|712.1|713|712|6
1728589800000|2024-10-10 19:50:00|713|712|713.1|712.1|713.1|712.1|712.9|711.9|15
1728590100000|2024-10-10 19:55:00|713|712|713.1|712.1|713.3|712.3|712.9|711.9|27
1728590400000|2024-10-10 20:00:00|712.9|711.9|713.1|712.1|713.1|712.1|712.9|711.9|7
1728590700000|2024-10-10 20:05:00|713.3|712.3|713.1|712.1|713.3|712.3|713|712|3
1728591000000|2024-10-10 20:10:00|713|712|712.3|711.3|713.4|712.4|712.1|711.1|61
1728591300000|2024-10-10 20:15:00|712.4|711.4|710.4|709.4|712.6|711.6|710.1|709.1|98
1728591600000|2024-10-10 20:20:00|710.5|709.5|710.3|709.3|711.1|710.1|710.1|709.1|322
1728591900000|2024-10-10 20:25:00|710.4|709.4|710|709|710.4|709.4|709.4|708.4|35
1728592200000|2024-10-10 20:30:00|710.1|709.1|711|710|711.3|710.3|709.8|708.8|59
1728592500000|2024-10-10 20:35:00|710.9|709.9|710.9|709.9|711.1|710.1|710.6|709.6|11
1728592800000|2024-10-10 20:40:00|711.1|710.1|710.9|709.9|711.4|710.4|710.9|709.9|6
1728593100000|2024-10-10 20:45:00|710.8|709.8|711.1|710.1|711.3|710.3|710.8|709.8|19
1728593400000|2024-10-10 20:50:00|711.4|710.4|711.6|710.6|711.9|710.9|711.1|710.1|21
1728593700000|2024-10-10 20:55:00|711.5|710.5|711|710|711.5|710.5|710.9|709.9|24
1728594000000|2024-10-10 21:00:00|711.1|708|711|708|711.1|708.1|709|706|52
1728594300000|2024-10-10 21:05:00|710.8|707.8|710.8|707.8|710.8|707.8|710.8|707.8|48
1728595500000|2024-10-10 21:25:00|710.4|707.4|710.6|707.6|710.6|707.6|710.4|707.4|0
1728595800000|2024-10-10 21:30:00|710.9|707.9|711.5|708.5|711.6|708.6|710.9|707.9|0
1728596100000|2024-10-10 21:35:00|711.6|708.6|711.9|708.9|711.9|708.9|711.6|708.6|0
1728596700000|2024-10-10 21:45:00|712|709|712.4|709.4|712.6|709.6|712|709|0
1728597000000|2024-10-10 21:50:00|712.5|709.5|712.5|709.5|712.5|709.5|712.5|709.5|0
1728597300000|2024-10-10 21:55:00|712.3|709.3|712.6|709.6|712.6|709.6|712.3|709.3|0
1728604800000|2024-10-11 00:00:00|710.8|709.8|711.6|710.6|712.6|711.6|710.8|709.8|90
1728605100000|2024-10-11 00:05:00|711.8|710.8|713.1|712.1|713.9|712.9|711.6|710.6|271
1728605400000|2024-10-11 00:10:00|713.3|712.3|713.1|712.1|713.4|712.4|713.1|712.1|11
1728605700000|2024-10-11 00:15:00|712.9|711.9|712.1|711.1|712.9|711.9|712.1|711.1|37
1728606000000|2024-10-11 00:20:00|711.9|710.9|711.4|710.4|712|711|711.3|710.3|21
1728606300000|2024-10-11 00:25:00|711.3|710.3|711.1|710.1|711.6|710.6|711.1|710.1|17
1728606600000|2024-10-11 00:30:00|710.9|709.9|711.4|710.4|711.4|710.4|710.9|709.9|7
1728606900000|2024-10-11 00:35:00|711.3|710.3|710.6|709.6|711.3|710.3|710.6|709.6|8
1728607200000|2024-10-11 00:40:00|710.8|709.8|710.9|709.9|711.4|710.4|710.6|709.6|15
1728607500000|2024-10-11 00:45:00|711|710|710.6|709.6|711|710|710.5|709.5|5
1728607800000|2024-10-11 00:50:00|710.4|709.4|711|710|711.1|710.1|710.4|709.4|0
1728608100000|2024-10-11 00:55:00|711.1|710.1|710.8|709.8|711.1|710.1|710.6|709.6|4
1728608400000|2024-10-11 01:00:00|710.9|709.9|710.4|709.4|712.4|711.4|710.1|709.1|58
1728608700000|2024-10-11 01:05:00|710.5|709.5|710|709|710.6|709.6|709.9|708.9|34
1728609000000|2024-10-11 01:10:00|709.9|708.9|709.9|708.9|710.5|709.5|709.4|708.4|38
1728609300000|2024-10-11 01:15:00|710|709|710.3|709.3|710.6|709.6|709.5|708.5|38
1728609600000|2024-10-11 01:20:00|710.4|709.4|709.3|708.3|710.4|709.4|709.1|708.1|4
1728609900000|2024-10-11 01:25:00|709.4|708.4|708.9|707.9|709.9|708.9|708.6|707.6|20
1728610200000|2024-10-11 01:30:00|708.8|707.8|708.6|707.6|709|708|708.1|707.1|21
1728610500000|2024-10-11 01:35:00|708.8|707.8|709.5|708.5|709.6|708.6|708.6|707.6|1
1728610800000|2024-10-11 01:40:00|709.6|708.6|710.3|709.3|710.4|709.4|709.5|708.5|6
1728611100000|2024-10-11 01:45:00|710.1|709.1|710.4|709.4|710.8|709.8|709.9|708.9|7
1728611400000|2024-10-11 01:50:00|710.5|709.5|710.1|709.1|710.8|709.8|709.9|708.9|3
1728611700000|2024-10-11 01:55:00|710.3|709.3|710.3|709.3|710.4|709.4|710.1|709.1|0
1728612000000|2024-10-11 02:00:00|710.4|709.4|710.1|709.1|710.4|709.4|709.6|708.6|7
1728612300000|2024-10-11 02:05:00|710|709|709.8|708.8|710.1|709.1|709.6|708.6|7
1728612600000|2024-10-11 02:10:00|709.9|708.9|709.9|708.9|710.1|709.1|709.6|708.6|6
1728612900000|2024-10-11 02:15:00|710|709|710.3|709.3|710.4|709.4|709.9|708.9|2
1728613200000|2024-10-11 02:20:00|710.1|709.1|710.3|709.3|710.4|709.4|710.1|709.1|5
1728613500000|2024-10-11 02:25:00|710.4|709.4|709.8|708.8|710.4|709.4|709.6|708.6|8
1728613800000|2024-10-11 02:30:00|709.9|708.9|710.4|709.4|710.8|709.8|709.6|708.6|12
1728614100000|2024-10-11 02:35:00|710.5|709.5|710.4|709.4|710.5|709.5|709.9|708.9|10
1728614400000|2024-10-11 02:40:00|710.5|709.5|711.1|710.1|711.4|710.4|710.4|709.4|24
1728614700000|2024-10-11 02:45:00|711.3|710.3|711.6|710.6|711.9|710.9|711.1|710.1|13
1728615000000|2024-10-11 02:50:00|711.5|710.5|711.4|710.4|711.9|710.9|711.1|710.1|11
1728615300000|2024-10-11 02:55:00|711.6|710.6|711.9|710.9|712.1|711.1|711.4|710.4|12
1728615600000|2024-10-11 03:00:00|712.1|711.1|711.9|710.9|712.4|711.4|711.6|710.6|26
1728615900000|2024-10-11 03:05:00|711.6|710.6|711.1|710.1|711.8|710.8|711.1|710.1|21
1728616200000|2024-10-11 03:10:00|711.3|710.3|711.1|710.1|711.5|710.5|710.9|709.9|11
1728616500000|2024-10-11 03:15:00|711.3|710.3|711.8|710.8|711.8|710.8|711.1|710.1|6
1728616800000|2024-10-11 03:20:00|711.9|710.9|711.6|710.6|712.1|711.1|711.4|710.4|11
1728617100000|2024-10-11 03:25:00|711.5|710.5|711|710|711.6|710.6|710.9|709.9|9
1728617400000|2024-10-11 03:30:00|711.1|710.1|711.1|710.1|711.1|710.1|710.9|709.9|3
1728617700000|2024-10-11 03:35:00|711.3|710.3|711.4|710.4|711.4|710.4|711.1|710.1|4
1728618000000|2024-10-11 03:40:00|711.5|710.5|711.5|710.5|711.9|710.9|711.4|710.4|8
1728618300000|2024-10-11 03:45:00|711.4|710.4|711.6|710.6|711.6|710.6|711.4|710.4|3
1728618600000|2024-10-11 03:50:00|711.4|710.4|711.4|710.4|711.6|710.6|711.4|710.4|6
1728618900000|2024-10-11 03:55:00|711.5|710.5|711.1|710.1|711.5|710.5|711.1|710.1|6
1728619200000|2024-10-11 04:00:00|711|710|711.1|710.1|711.4|710.4|711|710|6
1728619500000|2024-10-11 04:05:00|711.4|710.4|711|710|711.4|710.4|710.9|709.9|14
1728619800000|2024-10-11 04:10:00|711.1|710.1|710.9|709.9|711.5|710.5|710.9|709.9|15
1728620100000|2024-10-11 04:15:00|711.1|710.1|711.1|710.1|711.5|710.5|710.9|709.9|16
1728620400000|2024-10-11 04:20:00|711.3|710.3|711.1|710.1|711.3|710.3|710.9|709.9|10
1728620700000|2024-10-11 04:25:00|711|710|710.9|709.9|711.1|710.1|710.9|709.9|7
1728621000000|2024-10-11 04:30:00|710.8|709.8|710.9|709.9|711.3|710.3|710.6|709.6|16
1728621300000|2024-10-11 04:35:00|711|710|711.5|710.5|711.8|710.8|710.9|709.9|23
1728621600000|2024-10-11 04:40:00|711.6|710.6|711.4|710.4|711.6|710.6|711.4|710.4|3
1728621900000|2024-10-11 04:45:00|711.5|710.5|711.4|710.4|711.6|710.6|711.4|710.4|5
1728622200000|2024-10-11 04:50:00|711.3|710.3|711.1|710.1|711.3|710.3|710.9|709.9|23
1728622500000|2024-10-11 04:55:00|710.9|709.9|711.1|710.1|711.1|710.1|710.9|709.9|30
1728622800000|2024-10-11 05:00:00|711|710|710.9|709.9|711.3|710.3|710.9|709.9|18
1728623100000|2024-10-11 05:05:00|711.1|710.1|710.9|709.9|711.1|710.1|710.9|709.9|12
1728623400000|2024-10-11 05:10:00|710.8|709.8|711.1|710.1|711.1|710.1|710.6|709.6|10
1728623700000|2024-10-11 05:15:00|711.3|710.3|710.9|709.9|711.4|710.4|710.9|709.9|6
1728624000000|2024-10-11 05:20:00|711|710|711.1|710.1|711.4|710.4|711|710|8
1728624300000|2024-10-11 05:25:00|711.4|710.4|710.9|709.9|711.4|710.4|710.9|709.9|12
1728624600000|2024-10-11 05:30:00|711|710|711.3|710.3|711.4|710.4|709.9|708.9|36
1728624900000|2024-10-11 05:35:00|711.1|710.1|711.4|710.4|711.5|710.5|710.9|709.9|23
1728625200000|2024-10-11 05:40:00|711.5|710.5|711.8|710.8|712.3|711.3|711.4|710.4|18
1728625500000|2024-10-11 05:45:00|711.9|710.9|710.6|709.6|711.9|710.9|710.5|709.5|22
1728625800000|2024-10-11 05:50:00|710.5|709.5|709.4|708.4|710.5|709.5|709.3|708.3|66
1728626100000|2024-10-11 05:55:00|709.5|708.5|710.1|709.1|710.1|709.1|709.4|708.4|17
1728626400000|2024-10-11 06:00:00|709.9|708.9|709.9|708.9|710.1|709.1|709.6|708.6|49
1728626700000|2024-10-11 06:05:00|710|709|710.1|709.1|710.1|709.1|709.1|708.1|63
1728627000000|2024-10-11 06:10:00|710.3|709.3|709.8|708.8|710.4|709.4|709.4|708.4|33
1728627300000|2024-10-11 06:15:00|709.9|708.9|708.6|707.6|709.9|708.9|708.4|707.4|63
1728627600000|2024-10-11 06:20:00|708.5|707.5|707.5|706.5|708.9|707.9|707.4|706.4|157
1728627900000|2024-10-11 06:25:00|707.6|706.6|705.9|704.9|707.8|706.8|705.4|704.4|193
1728628200000|2024-10-11 06:30:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|102
1728628500000|2024-10-11 06:35:00|706|705|704.4|703.4|706.1|705.1|703.6|702.6|118
1728628800000|2024-10-11 06:40:00|704.5|703.5|703.9|702.9|704.9|703.9|703.9|702.9|92
1728629100000|2024-10-11 06:45:00|704.1|703.1|704.9|703.9|705.1|704.1|703.4|702.4|124
1728629400000|2024-10-11 06:50:00|704.6|703.6|704.1|703.1|705.1|704.1|703.8|702.8|149
1728629700000|2024-10-11 06:55:00|703.9|702.9|704.4|703.4|704.4|703.4|703.6|702.6|52
1728630000000|2024-10-11 07:00:00|704.3|703.3|703.4|702.4|704.5|703.5|703.1|702.1|272
1728630300000|2024-10-11 07:05:00|703.5|702.5|702.1|701.1|703.9|702.9|702|701|175
1728630600000|2024-10-11 07:10:00|702|701|703.1|702.1|703.1|702.1|700.9|699.9|1917
1728630900000|2024-10-11 07:15:00|703.4|702.4|702.4|701.4|703.9|702.9|701.6|700.6|281
1728631200000|2024-10-11 07:20:00|702.1|701.1|702.1|701.1|702.6|701.6|702.1|701.1|89
1728631500000|2024-10-11 07:25:00|702|701|702.6|701.6|702.9|701.9|701.6|700.6|161
1728631800000|2024-10-11 07:30:00|702.4|701.4|703|702|703.9|702.9|702.4|701.4|420
1728632100000|2024-10-11 07:35:00|703.1|702.1|703.4|702.4|703.4|702.4|702.5|701.5|88
1728632400000|2024-10-11 07:40:00|703.6|702.6|703.6|702.6|704.9|703.9|703.6|702.6|173
1728632700000|2024-10-11 07:45:00|703.8|702.8|703.3|702.3|704.1|703.1|703.1|702.1|68
1728633000000|2024-10-11 07:50:00|703.1|702.1|703.8|702.8|704.5|703.5|703.1|702.1|141
1728633300000|2024-10-11 07:55:00|703.6|702.6|703.9|702.9|704.1|703.1|702.9|701.9|213
1728633600000|2024-10-11 08:00:00|704.1|703.1|705.1|704.1|705.4|704.4|703.1|702.1|292
1728633900000|2024-10-11 08:05:00|705.3|704.3|706.1|705.1|706.1|705.1|704.9|703.9|338
1728634200000|2024-10-11 08:10:00|705.9|704.9|705.1|704.1|705.9|704.9|704.9|703.9|255
1728634500000|2024-10-11 08:15:00|705.4|704.4|707.1|706.1|707.1|706.1|705.1|704.1|522
1728634800000|2024-10-11 08:20:00|706.9|705.9|707.4|706.4|707.6|706.6|706.6|705.6|277
1728635100000|2024-10-11 08:25:00|707.5|706.5|707.4|706.4|707.6|706.6|706.6|705.6|761
1728635400000|2024-10-11 08:30:00|707.1|706.1|707.1|706.1|707.6|706.6|706.1|705.1|2053
1728635700000|2024-10-11 08:35:00|707.3|706.3|706.9|705.9|707.4|706.4|706.6|705.6|224
1728636000000|2024-10-11 08:40:00|707|706|706.4|705.4|707.1|706.1|705.6|704.6|216
1728636300000|2024-10-11 08:45:00|706.1|705.1|705.6|704.6|706.4|705.4|705.6|704.6|83
1728636600000|2024-10-11 08:50:00|705.8|704.8|704.6|703.6|705.9|704.9|704.5|703.5|154
1728636900000|2024-10-11 08:55:00|704.8|703.8|704.1|703.1|704.9|703.9|703.1|702.1|297
1728637200000|2024-10-11 09:00:00|704.3|703.3|703.9|702.9|704.4|703.4|703.6|702.6|162
1728637500000|2024-10-11 09:05:00|704|703|703.9|702.9|705.4|704.4|703.9|702.9|185
1728637800000|2024-10-11 09:10:00|703.8|702.8|703.1|702.1|704.1|703.1|702.9|701.9|232
1728638100000|2024-10-11 09:15:00|703|702|702.9|701.9|703|702|701.9|700.9|203
1728638400000|2024-10-11 09:20:00|703.1|702.1|704.9|703.9|705|704|702.9|701.9|170
1728638700000|2024-10-11 09:25:00|705|704|705.9|704.9|705.9|704.9|704.4|703.4|191
1728639000000|2024-10-11 09:30:00|706.1|705.1|706.9|705.9|706.9|705.9|705.9|704.9|171
1728639300000|2024-10-11 09:35:00|706.6|705.6|707.4|706.4|707.9|706.9|706.3|705.3|284
1728639600000|2024-10-11 09:40:00|707.3|706.3|708.4|707.4|708.4|707.4|707.3|706.3|305
1728639900000|2024-10-11 09:45:00|708.6|707.6|707.1|706.1|708.6|707.6|707|706|139
1728640200000|2024-10-11 09:50:00|706.9|705.9|707.9|706.9|708.1|707.1|706.9|705.9|196
1728640500000|2024-10-11 09:55:00|708|707|707.9|706.9|708.1|707.1|707.5|706.5|179
1728640800000|2024-10-11 10:00:00|707.6|706.6|707.1|706.1|707.9|706.9|707|706|94
1728641100000|2024-10-11 10:05:00|706.9|705.9|707.1|706.1|707.4|706.4|706.1|705.1|166
1728641400000|2024-10-11 10:10:00|707.4|706.4|709.4|708.4|709.4|708.4|707.4|706.4|253
1728641700000|2024-10-11 10:15:00|709.5|708.5|708.6|707.6|709.5|708.5|708.4|707.4|90
1728642000000|2024-10-11 10:20:00|708.9|707.9|709.1|708.1|709.4|708.4|708.6|707.6|84
1728642300000|2024-10-11 10:25:00|708.9|707.9|709.4|708.4|709.4|708.4|708.9|707.9|102
1728642600000|2024-10-11 10:30:00|709.1|708.1|709.1|708.1|709.1|708.1|708.6|707.6|121
1728642900000|2024-10-11 10:35:00|709.4|708.4|708.9|707.9|709.4|708.4|708.4|707.4|77
1728643200000|2024-10-11 10:40:00|708.8|707.8|707|706|708.9|707.9|706.6|705.6|253
1728643500000|2024-10-11 10:45:00|706.9|705.9|707.4|706.4|707.4|706.4|706.9|705.9|57
1728643800000|2024-10-11 10:50:00|707.3|706.3|707.1|706.1|707.4|706.4|706.6|705.6|116
1728644100000|2024-10-11 10:55:00|707|706|707.1|706.1|707.4|706.4|706.9|705.9|32
1728644400000|2024-10-11 11:00:00|707|706|706.1|705.1|707.1|706.1|706.1|705.1|372
1728644700000|2024-10-11 11:05:00|706.3|705.3|706.6|705.6|706.9|705.9|706.1|705.1|76
1728645000000|2024-10-11 11:10:00|706.4|705.4|706.6|705.6|706.9|705.9|706.3|705.3|69
1728645300000|2024-10-11 11:15:00|706.8|705.8|708.1|707.1|708.4|707.4|706.4|705.4|118
1728645600000|2024-10-11 11:20:00|708.3|707.3|707.6|706.6|708.4|707.4|707.4|706.4|176
1728645900000|2024-10-11 11:25:00|707.4|706.4|707.1|706.1|707.6|706.6|706.6|705.6|73
1728646200000|2024-10-11 11:30:00|707|706|706.9|705.9|707.3|706.3|706.4|705.4|121
1728646500000|2024-10-11 11:35:00|707|706|706.5|705.5|707.3|706.3|705.9|704.9|81
1728646800000|2024-10-11 11:40:00|706.4|705.4|706.9|705.9|707.1|706.1|706.4|705.4|87
1728647100000|2024-10-11 11:45:00|706.6|705.6|706.9|705.9|706.9|705.9|706.4|705.4|43
1728647400000|2024-10-11 11:50:00|706.8|705.8|707.9|706.9|708.1|707.1|706.4|705.4|117
1728647700000|2024-10-11 11:55:00|707.8|706.8|707.1|706.1|707.9|706.9|706.6|705.6|237
1728648000000|2024-10-11 12:00:00|707|706|707.6|706.6|707.8|706.8|706.9|705.9|156
1728648300000|2024-10-11 12:05:00|707.5|706.5|706.9|705.9|707.6|706.6|706.6|705.6|192
1728648600000|2024-10-11 12:10:00|706.8|705.8|707.4|706.4|707.4|706.4|706.4|705.4|137
1728648900000|2024-10-11 12:15:00|707.1|706.1|707.4|706.4|708.4|707.4|706.9|705.9|360
1728649200000|2024-10-11 12:20:00|707.6|706.6|708.1|707.1|708.5|707.5|707.6|706.6|117
1728649500000|2024-10-11 12:25:00|707.9|706.9|708.4|707.4|708.9|707.9|707.9|706.9|236
1728649800000|2024-10-11 12:30:00|708.5|707.5|709.1|708.1|709.9|708.9|708.4|707.4|374
1728650100000|2024-10-11 12:35:00|709.4|708.4|708.6|707.6|709.4|708.4|708.4|707.4|157
1728650400000|2024-10-11 12:40:00|708.4|707.4|708.9|707.9|709.1|708.1|708.4|707.4|150
1728650700000|2024-10-11 12:45:00|708.8|707.8|708.6|707.6|709.1|708.1|708|707|111
1728651000000|2024-10-11 12:50:00|708.9|707.9|708.1|707.1|709.3|708.3|707.9|706.9|1609
1728651300000|2024-10-11 12:55:00|708.4|707.4|707.8|706.8|708.5|707.5|707.6|706.6|327
1728651600000|2024-10-11 13:00:00|707.9|706.9|710.4|709.4|710.6|709.6|706.8|705.8|766
1728651900000|2024-10-11 13:05:00|710.5|709.5|709.6|708.6|710.9|709.9|708.9|707.9|424
1728652200000|2024-10-11 13:10:00|709.8|708.8|709.6|708.6|709.9|708.9|708.6|707.6|534
1728652500000|2024-10-11 13:15:00|709.4|708.4|708.4|707.4|709.6|708.6|707.9|706.9|737
1728652800000|2024-10-11 13:20:00|707.9|706.9|707.9|706.9|709.6|708.6|707.6|706.6|2776
1728653100000|2024-10-11 13:25:00|707.6|706.6|707.4|706.4|708.1|707.1|706.9|705.9|202
1728653400000|2024-10-11 13:30:00|707.6|706.6|709.1|708.1|709.4|708.4|707.4|706.4|513
1728653700000|2024-10-11 13:35:00|709.4|708.4|709.5|708.5|709.9|708.9|708.4|707.4|1672
1728654000000|2024-10-11 13:40:00|709.6|708.6|710.1|709.1|710.4|709.4|708.9|707.9|293
1728654300000|2024-10-11 13:45:00|710.4|709.4|708.6|707.6|710.4|709.4|708.6|707.6|647
1728654600000|2024-10-11 13:50:00|708.8|707.8|709.6|708.6|710.1|709.1|708.4|707.4|389
1728654900000|2024-10-11 13:55:00|709.5|708.5|707.9|706.9|709.9|708.9|707.6|706.6|968
1728655200000|2024-10-11 14:00:00|707.6|706.6|708.1|707.1|708.5|707.5|704.9|703.9|736
1728655500000|2024-10-11 14:05:00|708|707|709.3|708.3|709.6|708.6|707.6|706.6|267
1728655800000|2024-10-11 14:10:00|709.4|708.4|709.3|708.3|710.6|709.6|708.9|707.9|417
1728656100000|2024-10-11 14:15:00|709.4|708.4|711.4|710.4|711.6|710.6|709.3|708.3|910
1728656400000|2024-10-11 14:20:00|711.3|710.3|710.9|709.9|711.9|710.9|709.9|708.9|437
1728656700000|2024-10-11 14:25:00|711|710|713|712|713.1|712.1|710.6|709.6|508
1728657000000|2024-10-11 14:30:00|712.9|711.9|711.9|710.9|713.3|712.3|711.1|710.1|459
1728657300000|2024-10-11 14:35:00|711.8|710.8|711.9|710.9|712.6|711.6|711.4|710.4|265
1728657600000|2024-10-11 14:40:00|712|711|711.9|710.9|712.1|711.1|710.4|709.4|567
1728657900000|2024-10-11 14:45:00|711.8|710.8|711.4|710.4|711.8|710.8|710.1|709.1|389
1728658200000|2024-10-11 14:50:00|711.3|710.3|711.6|710.6|711.6|710.6|710.6|709.6|272
1728658500000|2024-10-11 14:55:00|711.5|710.5|714.8|713.8|714.9|713.9|711|710|1099
1728658800000|2024-10-11 15:00:00|714.9|713.9|713.4|712.4|714.9|713.9|713.1|712.1|580
1728659100000|2024-10-11 15:05:00|713.5|712.5|713.4|712.4|713.9|712.9|712.6|711.6|432
1728659400000|2024-10-11 15:10:00|713.5|712.5|711.6|710.6|713.6|712.6|711.4|710.4|1703
1728659700000|2024-10-11 15:15:00|711.9|710.9|710.4|709.4|711.9|710.9|709.4|708.4|971
1728660000000|2024-10-11 15:20:00|710.5|709.5|710.6|709.6|711.1|710.1|709.9|708.9|782
1728660300000|2024-10-11 15:25:00|710.8|709.8|710.4|709.4|711.4|710.4|709.4|708.4|5309
1728660600000|2024-10-11 15:30:00|710.3|709.3|709.1|708.1|711.6|710.6|708.6|707.6|3132
1728660900000|2024-10-11 15:35:00|709.4|708.4|710.1|709.1|710.1|709.1|708.9|707.9|559
1728661200000|2024-10-11 15:40:00|710.4|709.4|709.1|708.1|710.4|709.4|708.6|707.6|613
1728661500000|2024-10-11 15:45:00|709.3|708.3|708.9|707.9|710.4|709.4|708.9|707.9|207
1728661800000|2024-10-11 15:50:00|709|708|709.6|708.6|709.8|708.8|708.6|707.6|129
1728662100000|2024-10-11 15:55:00|709.9|708.9|710.6|709.6|710.6|709.6|709.3|708.3|269
1728662400000|2024-10-11 16:00:00|710.4|709.4|709.8|708.8|710.6|709.6|709.6|708.6|366
1728662700000|2024-10-11 16:05:00|709.9|708.9|709.4|708.4|709.9|708.9|708.9|707.9|119
1728663000000|2024-10-11 16:10:00|709.1|708.1|709.1|708.1|709.9|708.9|708.9|707.9|201
1728663300000|2024-10-11 16:15:00|709|708|709.9|708.9|710.1|709.1|708.1|707.1|212
1728663600000|2024-10-11 16:20:00|710|709|710.1|709.1|710.6|709.6|709.4|708.4|326
1728663900000|2024-10-11 16:25:00|710.4|709.4|710.4|709.4|710.4|709.4|710|709|176
1728664200000|2024-10-11 16:30:00|710.3|709.3|709.6|708.6|710.6|709.6|709.4|708.4|137
1728664500000|2024-10-11 16:35:00|709.9|708.9|709.9|708.9|710.1|709.1|709.6|708.6|108
1728664800000|2024-10-11 16:40:00|710.1|709.1|709.6|708.6|710.1|709.1|709.4|708.4|82
1728665100000|2024-10-11 16:45:00|709.8|708.8|709.6|708.6|710.1|709.1|709.5|708.5|130
1728665400000|2024-10-11 16:50:00|709.5|708.5|708.8|707.8|709.5|708.5|708.4|707.4|332
1728665700000|2024-10-11 16:55:00|708.6|707.6|708.9|707.9|708.9|707.9|708.1|707.1|170
1728666000000|2024-10-11 17:00:00|709|708|708.9|707.9|709.4|708.4|708.4|707.4|119
1728666300000|2024-10-11 17:05:00|708.8|707.8|708.6|707.6|709.5|708.5|708.1|707.1|268
1728666600000|2024-10-11 17:10:00|708.8|707.8|707.3|706.3|709|708|706.6|705.6|328
1728666900000|2024-10-11 17:15:00|707.1|706.1|707.9|706.9|708.4|707.4|707.1|706.1|294
1728667200000|2024-10-11 17:20:00|708|707|709.4|708.4|709.4|708.4|707.6|706.6|598
1728667500000|2024-10-11 17:25:00|709.5|708.5|710.6|709.6|710.9|709.9|709.4|708.4|3708
1728667800000|2024-10-11 17:30:00|710.9|709.9|711.6|710.6|711.9|710.9|710.9|709.9|233
1728668100000|2024-10-11 17:35:00|711.8|710.8|711.3|710.3|711.9|710.9|711.1|710.1|135
1728668400000|2024-10-11 17:40:00|711.4|710.4|712.6|711.6|712.6|711.6|710.9|709.9|308
1728668700000|2024-10-11 17:45:00|712.8|711.8|712.3|711.3|712.9|711.9|711.9|710.9|277
1728669000000|2024-10-11 17:50:00|712.1|711.1|711.9|710.9|713.4|712.4|711.9|710.9|765
1728669300000|2024-10-11 17:55:00|711.6|710.6|711.4|710.4|711.9|710.9|711.4|710.4|648
1728669600000|2024-10-11 18:00:00|711.3|710.3|711.6|710.6|712.1|711.1|711.1|710.1|143
1728669900000|2024-10-11 18:05:00|711.9|710.9|711|710|712.1|711.1|710.9|709.9|250
1728670200000|2024-10-11 18:10:00|710.9|709.9|710.6|709.6|711.6|710.6|710.6|709.6|190
1728670500000|2024-10-11 18:15:00|710.8|709.8|710.9|709.9|710.9|709.9|710.1|709.1|242
1728670800000|2024-10-11 18:20:00|710.8|709.8|711.1|710.1|711.4|710.4|710.6|709.6|125
1728671100000|2024-10-11 18:25:00|711.4|710.4|710.1|709.1|712.1|711.1|709.6|708.6|1064
1728671400000|2024-10-11 18:30:00|710.3|709.3|710.9|709.9|710.9|709.9|709.9|708.9|251
1728671700000|2024-10-11 18:35:00|710.6|709.6|710.6|709.6|710.8|709.8|710.4|709.4|41
1728672000000|2024-10-11 18:40:00|710.5|709.5|710.1|709.1|710.9|709.9|709.9|708.9|34
1728672300000|2024-10-11 18:45:00|710.3|709.3|710.6|709.6|710.6|709.6|710.3|709.3|46
1728672600000|2024-10-11 18:50:00|710.5|709.5|710.4|709.4|710.6|709.6|710.4|709.4|11
1728672900000|2024-10-11 18:55:00|710.1|709.1|710.6|709.6|710.8|709.8|710|709|38
1728673200000|2024-10-11 19:00:00|710.8|709.8|709.9|708.9|711|710|709.9|708.9|25
1728673500000|2024-10-11 19:05:00|709.6|708.6|709.1|708.1|709.6|708.6|709.1|708.1|19
1728673800000|2024-10-11 19:10:00|708.9|707.9|708.6|707.6|709.1|708.1|708.1|707.1|37
1728674100000|2024-10-11 19:15:00|708.9|707.9|709.6|708.6|709.6|708.6|708.9|707.9|52
1728674400000|2024-10-11 19:20:00|709.9|708.9|709.4|708.4|709.9|708.9|709|708|277
1728674700000|2024-10-11 19:25:00|709.6|708.6|709.6|708.6|710|709|709.4|708.4|25
1728675000000|2024-10-11 19:30:00|709.8|708.8|710.1|709.1|710.3|709.3|709.8|708.8|86
1728675300000|2024-10-11 19:35:00|710|709|709.9|708.9|710.4|709.4|709.9|708.9|20
1728675600000|2024-10-11 19:40:00|710|709|709.6|708.6|710|709|709.4|708.4|68
1728675900000|2024-10-11 19:45:00|709.5|708.5|709.9|708.9|709.9|708.9|709.4|708.4|63
1728676200000|2024-10-11 19:50:00|710.1|709.1|710.1|709.1|710.6|709.6|709.9|708.9|79
1728676500000|2024-10-11 19:55:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|53
1728676800000|2024-10-11 20:00:00|709.8|708.8|709.9|708.9|710|709|709.4|708.4|13
1728677100000|2024-10-11 20:05:00|709.8|708.8|710.1|709.1|710.1|709.1|709.6|708.6|16
1728677400000|2024-10-11 20:10:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|5
1728677700000|2024-10-11 20:15:00|710|709|710.9|709.9|711|710|710|709|6
1728678000000|2024-10-11 20:20:00|710.6|709.6|711.1|710.1|711.4|710.4|710.6|709.6|18
1728678300000|2024-10-11 20:25:00|711.3|710.3|711.1|710.1|711.4|710.4|711.1|710.1|1
1728678600000|2024-10-11 20:30:00|711.3|710.3|710.9|709.9|711.3|710.3|710.9|709.9|8
1728678900000|2024-10-11 20:35:00|710.8|709.8|710.5|709.5|710.9|709.9|710.5|709.5|18
1728679200000|2024-10-11 20:40:00|710.4|709.4|710.3|709.3|710.5|709.5|710.1|709.1|13
1728679500000|2024-10-11 20:45:00|710.4|709.4|709|708|710.4|709.4|709|708|40
1728679800000|2024-10-11 20:50:00|708.9|707.9|708.9|707.9|709|708|708.4|707.4|6
1728680100000|2024-10-11 20:55:00|708.6|707.6|709.4|708.4|709.4|708.4|708.4|707.4|25
1728856800000|2024-10-13 22:00:00|706.5|705.5|704.8|701.8|706.5|705.5|703.9|701.4|459
1728857100000|2024-10-13 22:05:00|704.6|701.6|704.3|703.3|704.6|703.5|702.8|701.5|75
1728857400000|2024-10-13 22:10:00|704|703|703.3|702.3|704.5|703.5|703.1|702.1|94
1728857700000|2024-10-13 22:15:00|703.1|702.1|702.6|701.6|703.8|702.8|702.6|701.6|51
1728858000000|2024-10-13 22:20:00|702.8|701.8|702.4|701.4|703|702|702.1|701.1|25
1728858300000|2024-10-13 22:25:00|702.3|701.3|702.4|701.4|702.6|701.6|701.1|700.1|58
1728858600000|2024-10-13 22:30:00|702.5|701.5|702|701|702.9|701.9|702|701|11
1728858900000|2024-10-13 22:35:00|701.9|700.9|701.9|700.9|702|701|701.3|700.3|41
1728859200000|2024-10-13 22:40:00|701.8|700.8|701.6|700.6|702.1|701.1|701.3|700.3|33
1728859500000|2024-10-13 22:45:00|701.5|700.5|702|701|702.4|701.4|701.4|700.4|4
1728859800000|2024-10-13 22:50:00|701.9|700.9|701.1|700.1|702|701|701.1|700.1|4
1728860100000|2024-10-13 22:55:00|700.6|699.6|700.3|699.3|700.6|699.6|700|699|76
1728860400000|2024-10-13 23:00:00|700.4|699.4|700.1|699.1|700.5|699.5|699.5|698.5|11
1728860700000|2024-10-13 23:05:00|700|699|700|699|700.9|699.9|700|699|20
1728861000000|2024-10-13 23:10:00|699.9|698.9|699.8|698.8|700|699|699.6|698.6|5
1728861300000|2024-10-13 23:15:00|699.6|698.6|698.9|697.9|699.6|698.6|698.9|697.9|7
1728861600000|2024-10-13 23:20:00|699.1|698.1|699.3|698.3|699.5|698.5|698.4|697.4|19
1728861900000|2024-10-13 23:25:00|699.1|698.1|699.3|698.3|699.5|698.5|699|698|6
1728862200000|2024-10-13 23:30:00|699.1|698.1|699.3|698.3|699.8|698.8|699.1|698.1|5
1728862500000|2024-10-13 23:35:00|699.4|698.4|699.5|698.5|699.5|698.5|699.4|698.4|0
1728862800000|2024-10-13 23:40:00|699.6|698.6|699.9|698.9|699.9|698.9|699.5|698.5|6
1728863100000|2024-10-13 23:45:00|699.8|698.8|698.8|697.8|699.8|698.8|698.8|697.8|11
1728863400000|2024-10-13 23:50:00|698.9|697.9|699|698|699.3|698.3|698.8|697.8|1
1728863700000|2024-10-13 23:55:00|699.1|698.1|698.9|697.9|699.1|698.1|698.9|697.9|2
1728864000000|2024-10-14 00:00:00|698.5|697.5|698.1|697.1|698.9|697.9|697.6|696.6|59
1728864300000|2024-10-14 00:05:00|697.9|696.9|698.3|697.3|698.9|697.9|697.9|696.9|22
1728864600000|2024-10-14 00:10:00|698.4|697.4|699.4|698.4|699.4|698.4|698.4|697.4|16
1728864900000|2024-10-14 00:15:00|699.3|698.3|699.9|698.9|700|699|698.9|697.9|52
1728865200000|2024-10-14 00:20:00|700.1|699.1|700.4|699.4|700.6|699.6|700.1|699.1|13
1728865500000|2024-10-14 00:25:00|700.1|699.1|700.6|699.6|700.6|699.6|700.1|699.1|24
1728865800000|2024-10-14 00:30:00|700.5|699.5|701|700|701.3|700.3|700.4|699.4|13
1728866100000|2024-10-14 00:35:00|700.9|699.9|701|700|701.5|700.5|700.9|699.9|9
1728866400000|2024-10-14 00:40:00|701.1|700.1|701.1|700.1|701.4|700.4|701|700|5
1728866700000|2024-10-14 00:45:00|700.9|699.9|700.9|699.9|700.9|699.9|700.6|699.6|20
1728867000000|2024-10-14 00:50:00|700.8|699.8|701.4|700.4|701.8|700.8|700.6|699.6|26
1728867300000|2024-10-14 00:55:00|701.6|700.6|701.6|700.6|701.9|700.9|701.5|700.5|5
1728867600000|2024-10-14 01:00:00|701.5|700.5|699.4|698.4|701.6|700.6|699.1|698.1|109
1728867900000|2024-10-14 01:05:00|699.5|698.5|700.4|699.4|700.6|699.6|698.9|697.9|46
1728868200000|2024-10-14 01:10:00|700.5|699.5|699.6|698.6|700.5|699.5|699.1|698.1|15
1728868500000|2024-10-14 01:15:00|699.8|698.8|701.1|700.1|701.3|700.3|699.6|698.6|25
1728868800000|2024-10-14 01:20:00|701.3|700.3|699.9|698.9|701.4|700.4|699.9|698.9|9
1728869100000|2024-10-14 01:25:00|700|699|700.9|699.9|702.4|701.4|700|699|12
1728869400000|2024-10-14 01:30:00|700.8|699.8|699.3|698.3|701.3|700.3|699.1|698.1|37
1728869700000|2024-10-14 01:35:00|699.4|698.4|701.9|700.9|702|701|699.4|698.4|34
1728870000000|2024-10-14 01:40:00|702|701|701.4|700.4|702.5|701.5|701.1|700.1|76
1728870300000|2024-10-14 01:45:00|701.5|700.5|700.8|699.8|701.8|700.8|700.4|699.4|55
1728870600000|2024-10-14 01:50:00|700.6|699.6|700.9|699.9|701|700|700|699|22
1728870900000|2024-10-14 01:55:00|700.8|699.8|700.4|699.4|701|700|700.1|699.1|25
1728871200000|2024-10-14 02:00:00|700.5|699.5|698.9|697.9|700.5|699.5|698.6|697.6|54
1728871500000|2024-10-14 02:05:00|698.6|697.6|699|698|699.4|698.4|698.4|697.4|43
1728871800000|2024-10-14 02:10:00|699.1|698.1|699.5|698.5|700.1|699.1|699|698|30
1728872100000|2024-10-14 02:15:00|699.6|698.6|699.1|698.1|699.6|698.6|699.1|698.1|11
1728872400000|2024-10-14 02:20:00|699|698|698.9|697.9|699.4|698.4|698.8|697.8|16
1728872700000|2024-10-14 02:25:00|699.1|698.1|699.1|698.1|699.4|698.4|698.9|697.9|5
1728873000000|2024-10-14 02:30:00|699.4|698.4|699.4|698.4|699.9|698.9|699.1|698.1|15
1728873300000|2024-10-14 02:35:00|699.1|698.1|700.4|699.4|701.1|700.1|699.1|698.1|62
1728873600000|2024-10-14 02:40:00|700.1|699.1|700.4|699.4|700.6|699.6|699.9|698.9|18
1728873900000|2024-10-14 02:45:00|700.5|699.5|701.1|700.1|701.4|700.4|700.5|699.5|29
1728874200000|2024-10-14 02:50:00|701.3|700.3|701.8|700.8|701.8|700.8|700.9|699.9|15
1728874500000|2024-10-14 02:55:00|701.6|700.6|701.4|700.4|701.6|700.6|701.1|700.1|20
1728874800000|2024-10-14 03:00:00|701.3|700.3|700.9|699.9|701.6|700.6|700.9|699.9|24
1728875100000|2024-10-14 03:05:00|701|700|701.9|700.9|702.1|701.1|700.9|699.9|9
1728875400000|2024-10-14 03:10:00|701.8|700.8|701.9|700.9|702|701|701.4|700.4|8
1728875700000|2024-10-14 03:15:00|701.6|700.6|702.1|701.1|702.1|701.1|701.5|700.5|11
1728876000000|2024-10-14 03:20:00|702.3|701.3|702.1|701.1|702.4|701.4|701.6|700.6|38
1728876300000|2024-10-14 03:25:00|702|701|701.8|700.8|702.1|701.1|701.6|700.6|13
1728876600000|2024-10-14 03:30:00|701.9|700.9|702.4|701.4|702.4|701.4|701.8|700.8|15
1728876900000|2024-10-14 03:35:00|702.6|701.6|702.4|701.4|702.6|701.6|702.1|701.1|25
1728877200000|2024-10-14 03:40:00|702.5|701.5|702.6|701.6|702.9|701.9|702.4|701.4|14
1728877500000|2024-10-14 03:45:00|702.9|701.9|702.9|701.9|702.9|701.9|702.6|701.6|1
1728877800000|2024-10-14 03:50:00|702.5|701.5|702.4|701.4|702.6|701.6|702.4|701.4|32
1728878100000|2024-10-14 03:55:00|702.1|701.1|701.4|700.4|702.1|701.1|701.4|700.4|27
1728878400000|2024-10-14 04:00:00|701.5|700.5|701.1|700.1|701.6|700.6|701.1|700.1|15
1728878700000|2024-10-14 04:05:00|701.3|700.3|701.3|700.3|701.4|700.4|701.3|700.3|5
1728879000000|2024-10-14 04:10:00|701.1|700.1|701.3|700.3|701.4|700.4|701.1|700.1|10
1728879300000|2024-10-14 04:15:00|701.4|700.4|701.4|700.4|701.4|700.4|701.1|700.1|13
1728879600000|2024-10-14 04:20:00|701.5|700.5|701.4|700.4|701.6|700.6|701.4|700.4|9
1728879900000|2024-10-14 04:25:00|701.1|700.1|701.1|700.1|701.1|700.1|701|700|10
1728880200000|2024-10-14 04:30:00|701.3|700.3|701.4|700.4|701.5|700.5|701.3|700.3|4
1728880500000|2024-10-14 04:35:00|701.5|700.5|701.4|700.4|701.6|700.6|701.3|700.3|7
1728880800000|2024-10-14 04:40:00|701.3|700.3|701.1|700.1|701.4|700.4|701.1|700.1|14
1728881100000|2024-10-14 04:45:00|701.3|700.3|701.4|700.4|701.6|700.6|701.3|700.3|10
1728881400000|2024-10-14 04:50:00|701.1|700.1|701.3|700.3|701.3|700.3|701.1|700.1|7
1728881700000|2024-10-14 04:55:00|701.4|700.4|701.4|700.4|701.4|700.4|701.4|700.4|7
1728882000000|2024-10-14 05:00:00|701.3|700.3|701.6|700.6|701.8|700.8|701.3|700.3|16
1728882300000|2024-10-14 05:05:00|701.4|700.4|701.1|700.1|701.4|700.4|701.1|700.1|8
1728882600000|2024-10-14 05:10:00|701|700|700.9|699.9|701.1|700.1|700.9|699.9|6
1728882900000|2024-10-14 05:15:00|701|700|701.9|700.9|701.9|700.9|701|700|10
1728883200000|2024-10-14 05:20:00|702.1|701.1|702.1|701.1|702.4|701.4|701.9|700.9|48
1728883500000|2024-10-14 05:25:00|702.3|701.3|702.4|701.4|702.6|701.6|702.1|701.1|32
1728883800000|2024-10-14 05:30:00|702.5|701.5|702.4|701.4|703.1|702.1|702.1|701.1|41
1728884100000|2024-10-14 05:35:00|702.5|701.5|702.5|701.5|702.6|701.6|702.1|701.1|21
1728884400000|2024-10-14 05:40:00|702.6|701.6|702.1|701.1|702.6|701.6|701.9|700.9|24
1728884700000|2024-10-14 05:45:00|702.4|701.4|701.6|700.6|702.4|701.4|701.6|700.6|24
1728885000000|2024-10-14 05:50:00|701.8|700.8|701.1|700.1|701.9|700.9|701.1|700.1|29
1728885300000|2024-10-14 05:55:00|701.4|700.4|701.1|700.1|701.6|700.6|700.9|699.9|204
1728885600000|2024-10-14 06:00:00|701.3|700.3|701.1|700.1|701.6|700.6|701.1|700.1|15
1728885900000|2024-10-14 06:05:00|701|700|700.1|699.1|701.4|700.4|700|699|183
1728886200000|2024-10-14 06:10:00|700.3|699.3|700.9|699.9|701.1|700.1|700.3|699.3|252
1728886500000|2024-10-14 06:15:00|700.6|699.6|700.6|699.6|700.9|699.9|700.4|699.4|27
1728886800000|2024-10-14 06:20:00|700.9|699.9|701.6|700.6|701.8|700.8|700.8|699.8|56
1728887100000|2024-10-14 06:25:00|701.5|700.5|701.4|700.4|701.6|700.6|701.1|700.1|19
1728887400000|2024-10-14 06:30:00|701.3|700.3|700.6|699.6|701.5|700.5|700.5|699.5|72
1728887700000|2024-10-14 06:35:00|700.8|699.8|700.8|699.8|701.1|700.1|700.6|699.6|140
1728888000000|2024-10-14 06:40:00|700.6|699.6|700.9|699.9|700.9|699.9|700.5|699.5|33
1728888300000|2024-10-14 06:45:00|701.1|700.1|700.6|699.6|701.1|700.1|700.4|699.4|34
1728888600000|2024-10-14 06:50:00|700.8|699.8|700.9|699.9|701.1|700.1|700.5|699.5|44
1728888900000|2024-10-14 06:55:00|700.6|699.6|700.1|699.1|700.9|699.9|700.1|699.1|73
1728889200000|2024-10-14 07:00:00|700|699|700.4|699.4|700.6|699.6|699.9|698.9|419
1728889500000|2024-10-14 07:05:00|700.3|699.3|699.1|698.1|700.4|699.4|698.4|697.4|282
1728889800000|2024-10-14 07:10:00|699|698|698.1|697.1|699.1|698.1|698.1|697.1|411
1728890100000|2024-10-14 07:15:00|698.3|697.3|697.9|696.9|698.4|697.4|697.4|696.4|283
1728890400000|2024-10-14 07:20:00|698|697|698.9|697.9|699.1|698.1|697.9|696.9|477
1728890700000|2024-10-14 07:25:00|699.1|698.1|698.9|697.9|699.5|698.5|698.9|697.9|70
1728891000000|2024-10-14 07:30:00|699|698|699.4|698.4|699.4|698.4|698.6|697.6|175
1728891300000|2024-10-14 07:35:00|699.1|698.1|699.6|698.6|699.6|698.6|698.9|697.9|152
1728891600000|2024-10-14 07:40:00|699.8|698.8|699.6|698.6|700.6|699.6|699.6|698.6|435
1728891900000|2024-10-14 07:45:00|699.8|698.8|699.9|698.9|699.9|698.9|699.3|698.3|103
1728892200000|2024-10-14 07:50:00|699.8|698.8|698.6|697.6|699.9|698.9|698.6|697.6|363
1728892500000|2024-10-14 07:55:00|698.4|697.4|698.6|697.6|698.6|697.6|697.9|696.9|135
1728892800000|2024-10-14 08:00:00|698.9|697.9|700.8|699.8|701.1|700.1|698.6|697.6|196
1728893100000|2024-10-14 08:05:00|700.9|699.9|700.6|699.6|700.9|699.9|699.6|698.6|2536
1728893400000|2024-10-14 08:10:00|700.9|699.9|700.1|699.1|701.6|700.6|700.1|699.1|477
1728893700000|2024-10-14 08:15:00|700|699|699.8|698.8|700.6|699.6|699.1|698.1|201
1728894000000|2024-10-14 08:20:00|699.6|698.6|700.9|699.9|701.1|700.1|699.4|698.4|162
1728894300000|2024-10-14 08:25:00|701|700|700.6|699.6|701.6|700.6|699.9|698.9|594
1728894600000|2024-10-14 08:30:00|700.8|699.8|698.1|697.1|700.8|699.8|697.9|696.9|2115
1728894900000|2024-10-14 08:35:00|698.4|697.4|699.4|698.4|700.1|699.1|697.9|696.9|370
1728895200000|2024-10-14 08:40:00|699.1|698.1|699.6|698.6|700.1|699.1|699.1|698.1|288
1728895500000|2024-10-14 08:45:00|699.9|698.9|698.4|697.4|700.1|699.1|698.4|697.4|288
1728895800000|2024-10-14 08:50:00|698.6|697.6|698.3|697.3|699.1|698.1|697.9|696.9|800
1728896100000|2024-10-14 08:55:00|698.1|697.1|698.6|697.6|699.3|698.3|698|697|291
1728896400000|2024-10-14 09:00:00|698.9|697.9|694.9|693.9|698.9|697.9|694.9|693.9|1125
1728896700000|2024-10-14 09:05:00|695|694|693.3|692.3|696.4|695.4|692.6|691.6|958
1728897000000|2024-10-14 09:10:00|693.1|692.1|694.6|693.6|694.9|693.9|693|692|471
1728897300000|2024-10-14 09:15:00|694.9|693.9|694.8|693.8|695.4|694.4|694.4|693.4|497
1728897600000|2024-10-14 09:20:00|694.6|693.6|695.1|694.1|695.4|694.4|693.9|692.9|451
1728897900000|2024-10-14 09:25:00|695.4|694.4|695.6|694.6|695.6|694.6|694.9|693.9|167
1728898200000|2024-10-14 09:30:00|695.5|694.5|693.9|692.9|695.6|694.6|693.3|692.3|252
1728898500000|2024-10-14 09:35:00|694.1|693.1|694|693|694.4|693.4|693.3|692.3|779
1728898800000|2024-10-14 09:40:00|694.1|693.1|693.6|692.6|694.1|693.1|693.6|692.6|1386
1728899100000|2024-10-14 09:45:00|693.9|692.9|693.5|692.5|694.1|693.1|693.4|692.4|152
1728899400000|2024-10-14 09:50:00|693.4|692.4|691.6|690.6|693.6|692.6|691.1|690.1|372
1728899700000|2024-10-14 09:55:00|691.8|690.8|691.1|690.1|692.1|691.1|690.4|689.4|2308
1728900000000|2024-10-14 10:00:00|691|690|691.4|690.4|691.9|690.9|690.9|689.9|362
1728900300000|2024-10-14 10:05:00|690.9|689.9|691.9|690.9|691.9|690.9|690.4|689.4|801
1728900600000|2024-10-14 10:10:00|691.6|690.6|691.9|690.9|692.1|691.1|691.4|690.4|262
1728900900000|2024-10-14 10:15:00|691.8|690.8|691.9|690.9|692.1|691.1|691.1|690.1|146
1728901200000|2024-10-14 10:20:00|692.1|691.1|692.1|691.1|692.6|691.6|691.9|690.9|123
1728901500000|2024-10-14 10:25:00|692.3|691.3|692.1|691.1|692.4|691.4|691.9|690.9|141
1728901800000|2024-10-14 10:30:00|691.9|690.9|693.9|692.9|695.1|694.1|691.9|690.9|909
1728902100000|2024-10-14 10:35:00|693.6|692.6|693.6|692.6|694.3|693.3|693.4|692.4|140
1728902400000|2024-10-14 10:40:00|693.8|692.8|694.1|693.1|694.4|693.4|693.6|692.6|88
1728902700000|2024-10-14 10:45:00|694.4|693.4|693.1|692.1|694.4|693.4|692.6|691.6|233
1728903000000|2024-10-14 10:50:00|693.4|692.4|693.1|692.1|693.9|692.9|692.9|691.9|241
1728903300000|2024-10-14 10:55:00|693.3|692.3|692.4|691.4|693.4|692.4|692.3|691.3|146
1728903600000|2024-10-14 11:00:00|692.6|691.6|692.9|691.9|693.6|692.6|692.6|691.6|156
1728903900000|2024-10-14 11:05:00|692.6|691.6|693.6|692.6|693.6|692.6|692.6|691.6|203
1728904200000|2024-10-14 11:10:00|693.9|692.9|692.4|691.4|693.9|692.9|692.1|691.1|282
1728904500000|2024-10-14 11:15:00|692.3|691.3|692.5|691.5|692.8|691.8|691.9|690.9|479
1728904800000|2024-10-14 11:20:00|692.4|691.4|692.1|691.1|693.1|692.1|692.1|691.1|74
1728905100000|2024-10-14 11:25:00|692.3|691.3|692.9|691.9|693.1|692.1|691.6|690.6|363
1728905400000|2024-10-14 11:30:00|692.8|691.8|694.3|693.3|694.5|693.5|692.6|691.6|294
1728905700000|2024-10-14 11:35:00|694.1|693.1|693.9|692.9|694.6|693.6|693.6|692.6|61
1728906000000|2024-10-14 11:40:00|694|693|694.1|693.1|694.5|693.5|693.9|692.9|273
1728906300000|2024-10-14 11:45:00|694|693|694.3|693.3|694.5|693.5|693.6|692.6|94
1728906600000|2024-10-14 11:50:00|694.1|693.1|693.6|692.6|694.5|693.5|693.4|692.4|121
1728906900000|2024-10-14 11:55:00|693.4|692.4|693.9|692.9|694.1|693.1|693.1|692.1|105
1728907200000|2024-10-14 12:00:00|694.1|693.1|694.9|693.9|695.4|694.4|694.1|693.1|258
1728907500000|2024-10-14 12:05:00|695.1|694.1|695.5|694.5|695.6|694.6|694.6|693.6|177
1728907800000|2024-10-14 12:10:00|695.6|694.6|695.4|694.4|695.6|694.6|694.4|693.4|232
1728908100000|2024-10-14 12:15:00|695.1|694.1|695.1|694.1|695.5|694.5|694.6|693.6|192
1728908400000|2024-10-14 12:20:00|695.3|694.3|695.1|694.1|695.4|694.4|694.9|693.9|61
1728908700000|2024-10-14 12:25:00|695|694|695|694|695.3|694.3|694.6|693.6|129
1728909000000|2024-10-14 12:30:00|694.9|693.9|695.1|694.1|695.4|694.4|694.9|693.9|175
1728909300000|2024-10-14 12:35:00|694.9|693.9|693.8|692.8|695.4|694.4|693.6|692.6|432
1728909600000|2024-10-14 12:40:00|693.6|692.6|693.6|692.6|694.3|693.3|693.4|692.4|178
1728909900000|2024-10-14 12:45:00|693.9|692.9|694.1|693.1|694.4|693.4|693.4|692.4|450
1728910200000|2024-10-14 12:50:00|694.4|693.4|694.9|693.9|695.1|694.1|694.1|693.1|1027
1728910500000|2024-10-14 12:55:00|695|694|693.1|692.1|695.1|694.1|693.1|692.1|264
1728910800000|2024-10-14 13:00:00|693|692|694.9|693.9|695.1|694.1|692.4|691.4|631
1728911100000|2024-10-14 13:05:00|695.1|694.1|695.4|694.4|696.1|695.1|695|694|579
1728911400000|2024-10-14 13:10:00|695.5|694.5|696.1|695.1|697.1|696.1|695.4|694.4|401
1728911700000|2024-10-14 13:15:00|696|695|696.6|695.6|697.1|696.1|695.4|694.4|289
1728912000000|2024-10-14 13:20:00|696.9|695.9|696.6|695.6|697.6|696.6|696.1|695.1|536
1728912300000|2024-10-14 13:25:00|696.4|695.4|696.9|695.9|697.1|696.1|696.1|695.1|239
1728912600000|2024-10-14 13:30:00|696.8|695.8|698.9|697.9|698.9|697.9|696.6|695.6|1823
1728912900000|2024-10-14 13:35:00|699.1|698.1|696.9|695.9|699.4|698.4|696.9|695.9|590
1728913200000|2024-10-14 13:40:00|696.6|695.6|699.9|698.9|700.4|699.4|696.4|695.4|605
1728913500000|2024-10-14 13:45:00|700.1|699.1|700.9|699.9|701.1|700.1|699.1|698.1|706
1728913800000|2024-10-14 13:50:00|700.8|699.8|698.4|697.4|700.9|699.9|697.9|696.9|587
1728914100000|2024-10-14 13:55:00|698.1|697.1|698.6|697.6|698.9|697.9|697.5|696.5|345
1728914400000|2024-10-14 14:00:00|698.8|697.8|699.6|698.6|700.4|699.4|698.4|697.4|531
1728914700000|2024-10-14 14:05:00|699.4|698.4|697.4|696.4|699.6|698.6|697.1|696.1|329
1728915000000|2024-10-14 14:10:00|697.6|696.6|698.1|697.1|698.6|697.6|697.6|696.6|276
1728915300000|2024-10-14 14:15:00|698|697|695.1|694.1|698.1|697.1|694.6|693.6|370
1728915600000|2024-10-14 14:20:00|695|694|695.1|694.1|695.6|694.6|693.4|692.4|638
1728915900000|2024-10-14 14:25:00|695|694|694.6|693.6|695.4|694.4|694.4|693.4|301
1728916200000|2024-10-14 14:30:00|694.4|693.4|694.1|693.1|695.4|694.4|693.6|692.6|2116
1728916500000|2024-10-14 14:35:00|694.4|693.4|694.4|693.4|694.9|693.9|693.4|692.4|1440
1728916800000|2024-10-14 14:40:00|694.3|693.3|695|694|695|694|693.6|692.6|327
1728917100000|2024-10-14 14:45:00|694.9|693.9|697.1|696.1|697.1|696.1|694.4|693.4|557
1728917400000|2024-10-14 14:50:00|697.4|696.4|697.3|696.3|697.6|696.6|696|695|441
1728917700000|2024-10-14 14:55:00|697.1|696.1|696|695|697.6|696.6|695.9|694.9|347
1728918000000|2024-10-14 15:00:00|695.9|694.9|695.5|694.5|696.1|695.1|695.1|694.1|694
1728918300000|2024-10-14 15:05:00|695.4|694.4|695.6|694.6|696.1|695.1|695.1|694.1|294
1728918600000|2024-10-14 15:10:00|695.8|694.8|694.9|693.9|695.9|694.9|694.1|693.1|555
1728918900000|2024-10-14 15:15:00|695|694|694.1|693.1|695.1|694.1|694.1|693.1|495
1728919200000|2024-10-14 15:20:00|694.4|693.4|693.6|692.6|694.8|693.8|693.3|692.3|618
1728919500000|2024-10-14 15:25:00|693.9|692.9|692.9|691.9|694.1|693.1|692|691|6710
1728919800000|2024-10-14 15:30:00|692.8|691.8|690.4|689.4|693.9|692.9|690.1|689.1|2080
1728920100000|2024-10-14 15:35:00|690.5|689.5|690.1|689.1|690.8|689.8|689.1|688.1|1427
1728920400000|2024-10-14 15:40:00|690.3|689.3|690.4|689.4|691.4|690.4|689.8|688.8|579
1728920700000|2024-10-14 15:45:00|690.3|689.3|690.4|689.4|690.6|689.6|689.9|688.9|277
1728921000000|2024-10-14 15:50:00|690.1|689.1|690.1|689.1|690.4|689.4|689.6|688.6|999
1728921300000|2024-10-14 15:55:00|690.4|689.4|691.1|690.1|691.1|690.1|690.1|689.1|366
1728921600000|2024-10-14 16:00:00|690.9|689.9|689.6|688.6|691.4|690.4|689.6|688.6|239
1728921900000|2024-10-14 16:05:00|689.9|688.9|689.4|688.4|690.6|689.6|689.4|688.4|1858
1728922200000|2024-10-14 16:10:00|689.6|688.6|690.6|689.6|690.9|689.9|689.4|688.4|488
1728922500000|2024-10-14 16:15:00|690.4|689.4|689.9|688.9|690.5|689.5|689.6|688.6|183
1728922800000|2024-10-14 16:20:00|690|689|689.6|688.6|690.1|689.1|689.6|688.6|220
1728923100000|2024-10-14 16:25:00|689.8|688.8|689.9|688.9|690.3|689.3|689.6|688.6|365
1728923400000|2024-10-14 16:30:00|689.6|688.6|689.1|688.1|690.1|689.1|688.9|687.9|375
1728923700000|2024-10-14 16:35:00|689.4|688.4|689.1|688.1|689.6|688.6|688.9|687.9|293
1728924000000|2024-10-14 16:40:00|689|688|690.6|689.6|691.1|690.1|688.9|687.9|488
1728924300000|2024-10-14 16:45:00|690.8|689.8|691.4|690.4|691.9|690.9|690.4|689.4|1410
1728924600000|2024-10-14 16:50:00|691.5|690.5|691.9|690.9|692.1|691.1|690.9|689.9|134
1728924900000|2024-10-14 16:55:00|692|691|692.4|691.4|693.1|692.1|691.9|690.9|2160
1728925200000|2024-10-14 17:00:00|692.3|691.3|692.1|691.1|692.6|691.6|691.8|690.8|446
1728925500000|2024-10-14 17:05:00|692|691|691.6|690.6|692.4|691.4|691.6|690.6|359
1728925800000|2024-10-14 17:10:00|691.8|690.8|691.6|690.6|692.1|691.1|691.4|690.4|229
1728926100000|2024-10-14 17:15:00|691.4|690.4|691.6|690.6|692.1|691.1|691.4|690.4|111
1728926400000|2024-10-14 17:20:00|691.5|690.5|691.6|690.6|691.9|690.9|691.5|690.5|50
1728926700000|2024-10-14 17:25:00|691.8|690.8|692.9|691.9|693.1|692.1|691.6|690.6|249
1728927000000|2024-10-14 17:30:00|693|692|692.9|691.9|693.4|692.4|692.4|691.4|132
1728927300000|2024-10-14 17:35:00|692.8|691.8|692.8|691.8|693.4|692.4|692.6|691.6|77
1728927600000|2024-10-14 17:40:00|692.9|691.9|693.6|692.6|693.6|692.6|692.4|691.4|248
1728927900000|2024-10-14 17:45:00|693.5|692.5|693.6|692.6|693.9|692.9|693.1|692.1|700
1728928200000|2024-10-14 17:50:00|693.9|692.9|693.4|692.4|694|693|693.4|692.4|69
1728928500000|2024-10-14 17:55:00|693.1|692.1|692.1|691.1|693.1|692.1|692.1|691.1|365
1728928800000|2024-10-14 18:00:00|692.3|691.3|691.6|690.6|692.4|691.4|691.4|690.4|312
1728929100000|2024-10-14 18:05:00|691.5|690.5|691.3|690.3|691.6|690.6|690.6|689.6|278
1728929400000|2024-10-14 18:10:00|691.1|690.1|691.6|690.6|691.9|690.9|691.1|690.1|181
1728929700000|2024-10-14 18:15:00|691.8|690.8|692.6|691.6|692.6|691.6|691.4|690.4|788
1728930000000|2024-10-14 18:20:00|692.4|691.4|692.1|691.1|692.4|691.4|691.6|690.6|484
1728930300000|2024-10-14 18:25:00|692|691|690.4|689.4|692.4|691.4|689.6|688.6|1614
1728930600000|2024-10-14 18:30:00|690.5|689.5|690.9|689.9|691.1|690.1|690.4|689.4|213
1728930900000|2024-10-14 18:35:00|690.8|689.8|690.6|689.6|690.9|689.9|690.6|689.6|83
1728931200000|2024-10-14 18:40:00|690.9|689.9|691.4|690.4|691.4|690.4|690.6|689.6|129
1728931500000|2024-10-14 18:45:00|691.1|690.1|690.9|689.9|691.4|690.4|690.6|689.6|83
1728931800000|2024-10-14 18:50:00|691.1|690.1|690.9|689.9|691.1|690.1|690.9|689.9|31
1728932100000|2024-10-14 18:55:00|690.6|689.6|690.6|689.6|690.6|689.6|690.6|689.6|21
1728932400000|2024-10-14 19:00:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|10
1728932700000|2024-10-14 19:05:00|690.6|689.6|690.4|689.4|690.9|689.9|690.4|689.4|36
1728933000000|2024-10-14 19:10:00|690.6|689.6|690.4|689.4|690.6|689.6|690.4|689.4|35
1728933300000|2024-10-14 19:15:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|3
1728933600000|2024-10-14 19:20:00|689.9|688.9|690.1|689.1|690.1|689.1|689.9|688.9|26
1728933900000|2024-10-14 19:25:00|690.3|689.3|690.1|689.1|690.5|689.5|689.9|688.9|30
1728934200000|2024-10-14 19:30:00|689.9|688.9|689.9|688.9|690.1|689.1|689.8|688.8|218
1728934500000|2024-10-14 19:35:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|10
1728934800000|2024-10-14 19:40:00|689.8|688.8|690|689|690.1|689.1|689.8|688.8|10
1728935100000|2024-10-14 19:45:00|690.1|689.1|690.6|689.6|690.6|689.6|689.9|688.9|18
1728935400000|2024-10-14 19:50:00|690.5|689.5|690.9|689.9|690.9|689.9|690.4|689.4|22
1728935700000|2024-10-14 19:55:00|690.6|689.6|690.9|689.9|690.9|689.9|690.6|689.6|18
1728936000000|2024-10-14 20:00:00|691|690|691.1|690.1|691.1|690.1|691|690|7
1728936300000|2024-10-14 20:05:00|691.3|690.3|691.1|690.1|691.3|690.3|691.1|690.1|4
1728936600000|2024-10-14 20:10:00|691|690|691.1|690.1|691.1|690.1|690.9|689.9|2
1728936900000|2024-10-14 20:15:00|691.3|690.3|691.4|690.4|691.4|690.4|691.3|690.3|26
1728937200000|2024-10-14 20:20:00|691.5|690.5|691.3|690.3|691.5|690.5|691.3|690.3|0
1728937500000|2024-10-14 20:25:00|691.1|690.1|691.3|690.3|691.4|690.4|691.1|690.1|61
1728937800000|2024-10-14 20:30:00|691.1|690.1|691.1|690.1|691.1|690.1|691.1|690.1|13
1728938100000|2024-10-14 20:35:00|690.9|689.9|688.3|687.3|691|690|688.3|687.3|186
1728938400000|2024-10-14 20:40:00|688.1|687.1|682.6|681.6|688.4|687.4|681.5|680.5|1312
1728938700000|2024-10-14 20:45:00|682.8|681.8|675.5|674.5|683.5|682.5|675.4|674.4|1616
1728939000000|2024-10-14 20:50:00|675.4|674.4|675.5|674.5|679|678|674.9|673.9|564
1728939300000|2024-10-14 20:55:00|675.6|674.6|673.5|672.5|676.4|675.4|673.1|672.1|452
1728939600000|2024-10-14 21:00:00|673.4|672.4|671.1|670.1|674.9|672.5|670.9|669.9|1798
1728939900000|2024-10-14 21:05:00|671|670|673.4|672.4|674.6|673|671|669.9|1687
1728940200000|2024-10-14 21:10:00|673.3|672.3|671.8|670.8|673.9|672.3|671.3|669.5|3
1728940500000|2024-10-14 21:15:00|671.9|670.9|670.1|669.1|672.4|670.9|670|668.4|20
1728940800000|2024-10-14 21:20:00|670.3|669.3|669.9|668.9|670.4|669.4|669.9|668.9|29
1728941100000|2024-10-14 21:25:00|669.4|668.4|671.8|668.8|674.1|671.5|669.3|668.3|113
1728941400000|2024-10-14 21:30:00|671.6|668.6|670.8|669.8|673.6|671.3|669.3|668.3|18
1728941700000|2024-10-14 21:35:00|670.6|669.6|672.4|669.4|672.6|669.8|669.8|668.4|0
1728942000000|2024-10-14 21:40:00|671.9|668.9|671.8|668.8|672.6|669.6|671.6|668.6|0
1728942300000|2024-10-14 21:45:00|671.6|668.6|670.8|667.8|671.8|668.8|669.8|667.6|0
1728942600000|2024-10-14 21:50:00|670.9|667.9|670.6|667.6|671.4|670.4|670|667.6|60
1728942900000|2024-10-14 21:55:00|669.5|668.5|671|670|671.6|670.4|669.1|667.6|24
1728950400000|2024-10-15 00:00:00|670.3|669.3|672.1|671.1|672.5|671.5|669.8|668.8|463
1728950700000|2024-10-15 00:05:00|671.9|670.9|670.6|669.6|672|671|670.5|669.5|172
1728951000000|2024-10-15 00:10:00|670.8|669.8|671.9|670.9|672.1|671.1|670|669|111
1728951300000|2024-10-15 00:15:00|671.8|670.8|671|670|671.8|670.8|670.9|669.9|56
1728951600000|2024-10-15 00:20:00|670.9|669.9|671.4|670.4|671.6|670.6|670.6|669.6|29
1728951900000|2024-10-15 00:25:00|671.3|670.3|671.9|670.9|672.1|671.1|671.3|670.3|197
1728952200000|2024-10-15 00:30:00|672.1|671.1|673|672|673|672|671.9|670.9|97
1728952500000|2024-10-15 00:35:00|673.1|672.1|672.4|671.4|673.1|672.1|672.3|671.3|62
1728952800000|2024-10-15 00:40:00|672.1|671.1|671.8|670.8|672.4|671.4|671.8|670.8|50
1728953100000|2024-10-15 00:45:00|671.6|670.6|672.4|671.4|672.6|671.6|671.1|670.1|57
1728953400000|2024-10-15 00:50:00|672.3|671.3|671.6|670.6|672.3|671.3|671.1|670.1|33
1728953700000|2024-10-15 00:55:00|671.8|670.8|671.6|670.6|672.8|671.8|671.6|670.6|77
1728954000000|2024-10-15 01:00:00|671.4|670.4|672.6|671.6|673.6|672.6|671.4|670.4|162
1728954300000|2024-10-15 01:05:00|672.5|671.5|671.5|670.5|672.6|671.6|671.4|670.4|75
1728954600000|2024-10-15 01:10:00|671.4|670.4|671.4|670.4|671.5|670.5|670.8|669.8|64
1728954900000|2024-10-15 01:15:00|671.1|670.1|671.1|670.1|671.4|670.4|670.6|669.6|113
1728955200000|2024-10-15 01:20:00|671.4|670.4|672.1|671.1|672.1|671.1|671.1|670.1|92
1728955500000|2024-10-15 01:25:00|672|671|671.4|670.4|672.1|671.1|671.1|670.1|378
1728955800000|2024-10-15 01:30:00|671.3|670.3|671.9|670.9|672.1|671.1|671.3|670.3|24
1728956100000|2024-10-15 01:35:00|671.8|670.8|671.6|670.6|672.4|671.4|671.4|670.4|24
1728956400000|2024-10-15 01:40:00|671.5|670.5|670.9|669.9|671.5|670.5|670.6|669.6|31
1728956700000|2024-10-15 01:45:00|670.8|669.8|671.4|670.4|671.9|670.9|670.8|669.8|15
1728957000000|2024-10-15 01:50:00|671.3|670.3|671.1|670.1|671.5|670.5|671.1|670.1|29
1728957300000|2024-10-15 01:55:00|670.9|669.9|670.8|669.8|671.1|670.1|670.6|669.6|23
1728957600000|2024-10-15 02:00:00|670.6|669.6|671.4|670.4|671.6|670.6|670.4|669.4|57
1728957900000|2024-10-15 02:05:00|671.5|670.5|671.4|670.4|671.5|670.5|671.1|670.1|45
1728958200000|2024-10-15 02:10:00|671.1|670.1|671.3|670.3|671.4|670.4|670.6|669.6|85
1728958500000|2024-10-15 02:15:00|671.1|670.1|670.4|669.4|671.3|670.3|670.4|669.4|12
1728958800000|2024-10-15 02:20:00|670.6|669.6|670.4|669.4|670.9|669.9|670.4|669.4|29
1728959100000|2024-10-15 02:25:00|670.6|669.6|671.4|670.4|671.4|670.4|670.5|669.5|19
1728959400000|2024-10-15 02:30:00|671.5|670.5|671.9|670.9|672.1|671.1|671.4|670.4|35
1728959700000|2024-10-15 02:35:00|671.6|670.6|671.6|670.6|672|671|671.4|670.4|26
1728960000000|2024-10-15 02:40:00|671.4|670.4|671.1|670.1|671.8|670.8|671.1|670.1|32
1728960300000|2024-10-15 02:45:00|671.3|670.3|671.4|670.4|671.5|670.5|670.6|669.6|52
1728960600000|2024-10-15 02:50:00|671.6|670.6|671.5|670.5|671.9|670.9|671.4|670.4|16
1728960900000|2024-10-15 02:55:00|671.4|670.4|671.3|670.3|671.6|670.6|670.8|669.8|17
1728961200000|2024-10-15 03:00:00|671.4|670.4|670.4|669.4|671.4|670.4|670.4|669.4|65
1728961500000|2024-10-15 03:05:00|670.1|669.1|670.4|669.4|670.4|669.4|669.9|668.9|86
1728961800000|2024-10-15 03:10:00|670.3|669.3|670.1|669.1|670.6|669.6|670.1|669.1|14
1728962100000|2024-10-15 03:15:00|670.4|669.4|670.9|669.9|670.9|669.9|670.3|669.3|110
1728962400000|2024-10-15 03:20:00|670.8|669.8|670.6|669.6|670.9|669.9|670.3|669.3|15
1728962700000|2024-10-15 03:25:00|670.5|669.5|671.6|670.6|672.1|671.1|670.5|669.5|150
1728963000000|2024-10-15 03:30:00|671.9|670.9|671.6|670.6|672.4|671.4|671.6|670.6|176
1728963300000|2024-10-15 03:35:00|671.8|670.8|671.9|670.9|672.4|671.4|671.6|670.6|66
1728963600000|2024-10-15 03:40:00|671.6|670.6|670.8|669.8|671.9|670.9|670.6|669.6|2359
1728963900000|2024-10-15 03:45:00|670.6|669.6|670.5|669.5|670.8|669.8|670.3|669.3|317
1728964200000|2024-10-15 03:50:00|670.4|669.4|670.6|669.6|670.6|669.6|670.1|669.1|8
1728964500000|2024-10-15 03:55:00|670.4|669.4|670.1|669.1|670.6|669.6|669.9|668.9|24
1728964800000|2024-10-15 04:00:00|669.9|668.9|669.4|668.4|670.1|669.1|669.3|668.3|63
1728965100000|2024-10-15 04:05:00|669.5|668.5|669.3|668.3|669.6|668.6|669.1|668.1|22
1728965400000|2024-10-15 04:10:00|669.1|668.1|670|669|670.4|669.4|668.9|667.9|49
1728965700000|2024-10-15 04:15:00|669.9|668.9|670|669|670.1|669.1|669.9|668.9|29
1728966000000|2024-10-15 04:20:00|669.9|668.9|669.9|668.9|670.1|669.1|669.8|668.8|60
1728966300000|2024-10-15 04:25:00|669.8|668.8|669.4|668.4|669.9|668.9|669.4|668.4|20
1728966600000|2024-10-15 04:30:00|669.5|668.5|669.6|668.6|669.6|668.6|669.4|668.4|15
1728966900000|2024-10-15 04:35:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|10
1728967200000|2024-10-15 04:40:00|669.9|668.9|669.4|668.4|669.9|668.9|669.4|668.4|27
1728967500000|2024-10-15 04:45:00|669.5|668.5|669.4|668.4|669.6|668.6|669.4|668.4|2
1728967800000|2024-10-15 04:50:00|669.6|668.6|669.4|668.4|669.6|668.6|669.1|668.1|44
1728968100000|2024-10-15 04:55:00|669.1|668.1|669.1|668.1|669.4|668.4|669.1|668.1|45
1728968400000|2024-10-15 05:00:00|669.3|668.3|667.9|666.9|669.4|668.4|667.8|666.8|106
1728968700000|2024-10-15 05:05:00|668.1|667.1|666.3|665.3|668.1|667.1|666.3|665.3|376
1728969000000|2024-10-15 05:10:00|666.4|665.4|665.6|664.6|666.4|665.4|665.6|664.6|294
1728969300000|2024-10-15 05:15:00|665.8|664.8|666.4|665.4|666.6|665.6|665.1|664.1|164
1728969600000|2024-10-15 05:20:00|666.3|665.3|666.4|665.4|666.6|665.6|665.9|664.9|12
1728969900000|2024-10-15 05:25:00|666.3|665.3|665.4|664.4|666.3|665.3|665.3|664.3|39
1728970200000|2024-10-15 05:30:00|665.3|664.3|663.6|662.6|665.4|664.4|663.6|662.6|493
1728970500000|2024-10-15 05:35:00|663.8|662.8|665|664|665.6|664.6|663.8|662.8|82
1728970800000|2024-10-15 05:40:00|664.9|663.9|665.5|664.5|666.1|665.1|664.9|663.9|73
1728971100000|2024-10-15 05:45:00|665.6|664.6|666.5|665.5|666.9|665.9|665.5|664.5|246
1728971400000|2024-10-15 05:50:00|666.4|665.4|666.4|665.4|666.6|665.6|666.1|665.1|65
1728971700000|2024-10-15 05:55:00|666.1|665.1|665.6|664.6|666.4|665.4|665.4|664.4|44
1728972000000|2024-10-15 06:00:00|665.9|664.9|666.5|665.5|666.5|665.5|665.9|664.9|61
1728972300000|2024-10-15 06:05:00|666.6|665.6|667.1|666.1|667.5|666.5|666.5|665.5|76
1728972600000|2024-10-15 06:10:00|667.3|666.3|668.1|667.1|668.1|667.1|666.9|665.9|167
1728972900000|2024-10-15 06:15:00|668|667|666.8|665.8|668|667|666.8|665.8|42
1728973200000|2024-10-15 06:20:00|666.6|665.6|666.6|665.6|666.9|665.9|666.1|665.1|278
1728973500000|2024-10-15 06:25:00|666.9|665.9|667.1|666.1|667.1|666.1|666.6|665.6|164
1728973800000|2024-10-15 06:30:00|667.4|666.4|668.1|667.1|668.4|667.4|666.9|665.9|1145
1728974100000|2024-10-15 06:35:00|668.4|667.4|668.1|667.1|668.4|667.4|667.6|666.6|258
1728974400000|2024-10-15 06:40:00|668|667|668.6|667.6|668.9|667.9|667.9|666.9|92
1728974700000|2024-10-15 06:45:00|668.8|667.8|668.6|667.6|668.9|667.9|668.4|667.4|103
1728975000000|2024-10-15 06:50:00|668.5|667.5|668.9|667.9|668.9|667.9|668.4|667.4|124
1728975300000|2024-10-15 06:55:00|669.1|668.1|668.4|667.4|669.1|668.1|668.4|667.4|168
1728975600000|2024-10-15 07:00:00|668.3|667.3|667.9|666.9|668.4|667.4|666.6|665.6|686
1728975900000|2024-10-15 07:05:00|667.6|666.6|667.3|666.3|667.9|666.9|666.9|665.9|420
1728976200000|2024-10-15 07:10:00|667.4|666.4|667.5|666.5|667.9|666.9|667.1|666.1|284
1728976500000|2024-10-15 07:15:00|667.4|666.4|665.1|664.1|667.6|666.6|665.1|664.1|1632
1728976800000|2024-10-15 07:20:00|665.4|664.4|665.1|664.1|665.6|664.6|664.9|663.9|274
1728977100000|2024-10-15 07:25:00|665.3|664.3|666.4|665.4|666.6|665.6|664.5|663.5|3475
1728977400000|2024-10-15 07:30:00|666.5|665.5|665.9|664.9|666.9|665.9|665.6|664.6|324
1728977700000|2024-10-15 07:35:00|665.8|664.8|666.5|665.5|666.9|665.9|665.8|664.8|434
1728978000000|2024-10-15 07:40:00|666.4|665.4|667.4|666.4|667.9|666.9|666.1|665.1|435
1728978300000|2024-10-15 07:45:00|667.1|666.1|666.5|665.5|667.9|666.9|666.4|665.4|275
1728978600000|2024-10-15 07:50:00|666.4|665.4|666.6|665.6|667.1|666.1|666.4|665.4|456
1728978900000|2024-10-15 07:55:00|666.9|665.9|666.1|665.1|666.9|665.9|665.9|664.9|196
1728979200000|2024-10-15 08:00:00|665.6|664.6|662.9|661.9|665.6|664.6|662.8|661.8|1179
1728979500000|2024-10-15 08:05:00|662.6|661.6|663.9|662.9|663.9|662.9|662.6|661.6|467
1728979800000|2024-10-15 08:10:00|664.1|663.1|664.4|663.4|664.6|663.6|663.6|662.6|251
1728980100000|2024-10-15 08:15:00|664.5|663.5|663.9|662.9|664.9|663.9|663.9|662.9|672
1728980400000|2024-10-15 08:20:00|664.1|663.1|665.5|664.5|665.6|664.6|663.9|662.9|765
1728980700000|2024-10-15 08:25:00|665.4|664.4|666.6|665.6|667.3|666.3|665.4|664.4|1494
1728981000000|2024-10-15 08:30:00|666.4|665.4|666.4|665.4|666.6|665.6|665.4|664.4|1612
1728981300000|2024-10-15 08:35:00|666.3|665.3|666.6|665.6|666.9|665.9|666.1|665.1|1162
1728981600000|2024-10-15 08:40:00|666.8|665.8|666.4|665.4|666.9|665.9|666.1|665.1|543
1728981900000|2024-10-15 08:45:00|666.3|665.3|665.1|664.1|666.4|665.4|664.9|663.9|263
1728982200000|2024-10-15 08:50:00|664.9|663.9|664.4|663.4|665.4|664.4|664.1|663.1|658
1728982500000|2024-10-15 08:55:00|664.1|663.1|664.6|663.6|665.4|664.4|664.1|663.1|395
1728982800000|2024-10-15 09:00:00|664.8|663.8|663.9|662.9|664.9|663.9|663.4|662.4|358
1728983100000|2024-10-15 09:05:00|664.1|663.1|664.1|663.1|664.6|663.6|663.6|662.6|209
1728983400000|2024-10-15 09:10:00|664.3|663.3|664.9|663.9|664.9|663.9|663.9|662.9|346
1728983700000|2024-10-15 09:15:00|665.1|664.1|665.6|664.6|666.4|665.4|664.6|663.6|785
1728984000000|2024-10-15 09:20:00|665.9|664.9|665.1|664.1|665.9|664.9|664.9|663.9|594
1728984300000|2024-10-15 09:25:00|665|664|664.3|663.3|665.1|664.1|663.9|662.9|378
1728984600000|2024-10-15 09:30:00|664.1|663.1|663.1|662.1|664.4|663.4|662.9|661.9|304
1728984900000|2024-10-15 09:35:00|663.4|662.4|663.9|662.9|664.5|663.5|663.1|662.1|448
1728985200000|2024-10-15 09:40:00|663.6|662.6|662.4|661.4|663.9|662.9|662.1|661.1|396
1728985500000|2024-10-15 09:45:00|662.3|661.3|663.4|662.4|663.6|662.6|662.1|661.1|340
1728985800000|2024-10-15 09:50:00|663.1|662.1|661.4|660.4|663.1|662.1|661.4|660.4|361
1728986100000|2024-10-15 09:55:00|661.5|660.5|661.1|660.1|661.6|660.6|660.6|659.6|304
1728986400000|2024-10-15 10:00:00|660.9|659.9|659.1|658.1|661.4|660.4|659.1|658.1|694
1728986700000|2024-10-15 10:05:00|658.9|657.9|660.9|659.9|660.9|659.9|658.9|657.9|455
1728987000000|2024-10-15 10:10:00|660.6|659.6|661.4|660.4|661.6|660.6|660.1|659.1|806
1728987300000|2024-10-15 10:15:00|661.3|660.3|660.5|659.5|661.3|660.3|659.6|658.6|1577
1728987600000|2024-10-15 10:20:00|660.6|659.6|660.9|659.9|662.6|661.6|660.1|659.1|490
1728987900000|2024-10-15 10:25:00|660.8|659.8|660.4|659.4|661.1|660.1|660.1|659.1|168
1728988200000|2024-10-15 10:30:00|660.1|659.1|660.9|659.9|661|660|660.1|659.1|506
1728988500000|2024-10-15 10:35:00|660.6|659.6|660.1|659.1|661.4|660.4|660.1|659.1|289
1728988800000|2024-10-15 10:40:00|659.9|658.9|660.6|659.6|660.9|659.9|659.6|658.6|250
1728989100000|2024-10-15 10:45:00|660.9|659.9|661.6|660.6|662.1|661.1|660.1|659.1|502
1728989400000|2024-10-15 10:50:00|661.4|660.4|660.6|659.6|661.4|660.4|660.6|659.6|217
1728989700000|2024-10-15 10:55:00|660.4|659.4|661.6|660.6|661.6|660.6|660.4|659.4|239
1728990000000|2024-10-15 11:00:00|661.9|660.9|662.9|661.9|663|662|661.6|660.6|603
1728990300000|2024-10-15 11:05:00|663.1|662.1|662.9|661.9|663.4|662.4|662.6|661.6|974
1728990600000|2024-10-15 11:10:00|663|662|663.1|662.1|663.6|662.6|662.6|661.6|755
1728990900000|2024-10-15 11:15:00|663|662|663.4|662.4|664.1|663.1|662.9|661.9|386
1728991200000|2024-10-15 11:20:00|663.3|662.3|664.6|663.6|664.9|663.9|662.6|661.6|760
1728991500000|2024-10-15 11:25:00|664.5|663.5|665.4|664.4|665.5|664.5|664.4|663.4|411
1728991800000|2024-10-15 11:30:00|665.6|664.6|666.6|665.6|667|666|664.6|663.6|2146
1728992100000|2024-10-15 11:35:00|666.9|665.9|667.1|666.1|667.3|666.3|665.9|664.9|316
1728992400000|2024-10-15 11:40:00|666.9|665.9|667.4|666.4|667.6|666.6|666.6|665.6|325
1728992700000|2024-10-15 11:45:00|667.6|666.6|668.1|667.1|668.4|667.4|667.1|666.1|324
1728993000000|2024-10-15 11:50:00|668.4|667.4|667.6|666.6|668.4|667.4|666.9|665.9|621
1728993300000|2024-10-15 11:55:00|667.4|666.4|666.9|665.9|667.6|666.6|666.6|665.6|1020
1728993600000|2024-10-15 12:00:00|667.1|666.1|666.9|665.9|667.1|666.1|665.8|664.8|553
1728993900000|2024-10-15 12:05:00|666.8|665.8|667.3|666.3|667.6|666.6|666.8|665.8|177
1728994200000|2024-10-15 12:10:00|667.1|666.1|666.4|665.4|667.6|666.6|666.1|665.1|1038
1728994500000|2024-10-15 12:15:00|666.3|665.3|666.9|665.9|667.3|666.3|666.1|665.1|362
1728994800000|2024-10-15 12:20:00|666.6|665.6|667.6|666.6|667.9|666.9|666.4|665.4|288
1728995100000|2024-10-15 12:25:00|667.4|666.4|668.1|667.1|669.4|668.4|667.4|666.4|617
1728995400000|2024-10-15 12:30:00|668.4|667.4|667.1|666.1|668.5|667.5|666.9|665.9|364
1728995700000|2024-10-15 12:35:00|667|666|667.1|666.1|668.4|667.4|666.9|665.9|333
1728996000000|2024-10-15 12:40:00|667|666|665.6|664.6|667.1|666.1|665.6|664.6|211
1728996300000|2024-10-15 12:45:00|665.9|664.9|666.6|665.6|666.9|665.9|665.4|664.4|216
1728996600000|2024-10-15 12:50:00|666.5|665.5|665.6|664.6|667.3|666.3|665.6|664.6|352
1728996900000|2024-10-15 12:55:00|665.9|664.9|666.1|665.1|666.9|665.9|665.6|664.6|453
1728997200000|2024-10-15 13:00:00|665.9|664.9|668.1|667.1|668.1|667.1|665.6|664.6|1141
1728997500000|2024-10-15 13:05:00|667.9|666.9|667.1|666.1|668.4|667.4|666.9|665.9|306
1728997800000|2024-10-15 13:10:00|667.3|666.3|665.4|664.4|667.4|666.4|664.9|663.9|487
1728998100000|2024-10-15 13:15:00|665.5|664.5|665.4|664.4|666.1|665.1|664.6|663.6|373
1728998400000|2024-10-15 13:20:00|665.3|664.3|664.4|663.4|665.6|664.6|664.1|663.1|416
1728998700000|2024-10-15 13:25:00|664.6|663.6|665.1|664.1|665.3|664.3|663.6|662.6|471
1728999000000|2024-10-15 13:30:00|665.3|664.3|662.9|661.9|665.3|664.3|662.4|661.4|827
1728999300000|2024-10-15 13:35:00|663|662|663.4|662.4|664.1|663.1|662.4|661.4|402
1728999600000|2024-10-15 13:40:00|663.3|662.3|662.1|661.1|663.4|662.4|661.9|660.9|322
1728999900000|2024-10-15 13:45:00|662.3|661.3|662.9|661.9|662.9|661.9|660.9|659.9|807
1729000200000|2024-10-15 13:50:00|663.1|662.1|663.6|662.6|664.5|663.5|662.4|661.4|692
1729000500000|2024-10-15 13:55:00|663.5|662.5|663.9|662.9|665.1|664.1|662.6|661.6|797
1729000800000|2024-10-15 14:00:00|663.8|662.8|665.9|664.9|666.4|665.4|663.5|662.5|598
1729001100000|2024-10-15 14:05:00|665.8|664.8|666.1|665.1|666.9|665.9|665.4|664.4|375
1729001400000|2024-10-15 14:10:00|665.9|664.9|665.1|664.1|666.6|665.6|665.1|664.1|321
1729001700000|2024-10-15 14:15:00|665.3|664.3|665.9|664.9|666.6|665.6|665.1|664.1|471
1729002000000|2024-10-15 14:20:00|665.8|664.8|663.4|662.4|665.9|664.9|662.9|661.9|528
1729002300000|2024-10-15 14:25:00|663.3|662.3|661.6|660.6|663.4|662.4|661.4|660.4|3293
1729002600000|2024-10-15 14:30:00|661.5|660.5|661.4|660.4|661.9|660.9|660.6|659.6|642
1729002900000|2024-10-15 14:35:00|661.9|660.9|661.6|660.6|662.8|661.8|661.1|660.1|768
1729003200000|2024-10-15 14:40:00|661.9|660.9|661.4|660.4|662.1|661.1|660.4|659.4|548
1729003500000|2024-10-15 14:45:00|661.3|660.3|660.4|659.4|661.6|660.6|660.1|659.1|412
1729003800000|2024-10-15 14:50:00|660.3|659.3|662.4|661.4|662.6|661.6|660.1|659.1|418
1729004100000|2024-10-15 14:55:00|662.3|661.3|660.5|659.5|662.3|661.3|659.9|658.9|5709
1729004400000|2024-10-15 15:00:00|660.4|659.4|661.9|660.9|662.1|661.1|660.1|659.1|410
1729004700000|2024-10-15 15:05:00|662.1|661.1|660.6|659.6|662.1|661.1|660.6|659.6|673
1729005000000|2024-10-15 15:10:00|660.4|659.4|660.1|659.1|660.6|659.6|659.9|658.9|778
1729005300000|2024-10-15 15:15:00|660|659|659.6|658.6|660.4|659.4|659.1|658.1|713
1729005600000|2024-10-15 15:20:00|659.4|658.4|659.9|658.9|661|660|659.1|658.1|998
1729005900000|2024-10-15 15:25:00|660|659|659.3|658.3|660.4|659.4|657.9|656.9|3197
1729006200000|2024-10-15 15:30:00|659.4|658.4|660.6|659.6|661.4|660.4|658.9|657.9|1580
1729006500000|2024-10-15 15:35:00|660.9|659.9|659.8|658.8|660.9|659.9|658.9|657.9|2691
1729006800000|2024-10-15 15:40:00|659.9|658.9|660|659|660.9|659.9|659.3|658.3|666
1729007100000|2024-10-15 15:45:00|659.9|658.9|659.9|658.9|660.5|659.5|659.6|658.6|895
1729007400000|2024-10-15 15:50:00|659.8|658.8|658.4|657.4|660.1|659.1|658.1|657.1|345
1729007700000|2024-10-15 15:55:00|658.5|657.5|657.1|656.1|658.6|657.6|656.6|655.6|1044
1729008000000|2024-10-15 16:00:00|657.3|656.3|657.8|656.8|658.1|657.1|657.1|656.1|323
1729008300000|2024-10-15 16:05:00|657.6|656.6|659.1|658.1|659.8|658.8|657.6|656.6|608
1729008600000|2024-10-15 16:10:00|659.3|658.3|658.9|657.9|659.4|658.4|658.9|657.9|185
1729008900000|2024-10-15 16:15:00|658.8|657.8|659.8|658.8|659.9|658.9|658.6|657.6|212
1729009200000|2024-10-15 16:20:00|659.6|658.6|660.1|659.1|660.4|659.4|659.6|658.6|422
1729009500000|2024-10-15 16:25:00|659.9|658.9|661.1|660.1|661.4|660.4|659.9|658.9|582
1729009800000|2024-10-15 16:30:00|661.4|660.4|662.3|661.3|663.3|662.3|660.9|659.9|818
1729010100000|2024-10-15 16:35:00|662.1|661.1|663.1|662.1|663.6|662.6|662|661|419
1729010400000|2024-10-15 16:40:00|663.3|662.3|662.1|661.1|663.4|662.4|662.1|661.1|492
1729010700000|2024-10-15 16:45:00|661.9|660.9|662.4|661.4|662.6|661.6|661.9|660.9|183
1729011000000|2024-10-15 16:50:00|662.5|661.5|662.6|661.6|662.9|661.9|662|661|214
1729011300000|2024-10-15 16:55:00|662.8|661.8|662.4|661.4|663|662|661.9|660.9|119
1729011600000|2024-10-15 17:00:00|662.5|661.5|661.9|660.9|662.5|661.5|661.4|660.4|153
1729011900000|2024-10-15 17:05:00|661.6|660.6|660.4|659.4|661.9|660.9|660.4|659.4|120
1729012200000|2024-10-15 17:10:00|660.5|659.5|659.5|658.5|660.8|659.8|659.3|658.3|453
1729012500000|2024-10-15 17:15:00|659.4|658.4|660.6|659.6|661.1|660.1|659.4|658.4|362
1729012800000|2024-10-15 17:20:00|660.8|659.8|661.6|660.6|661.9|660.9|660.4|659.4|219
1729013100000|2024-10-15 17:25:00|661.5|660.5|660.6|659.6|661.6|660.6|660.1|659.1|228
1729013400000|2024-10-15 17:30:00|660.5|659.5|660.1|659.1|660.9|659.9|660|659|121
1729013700000|2024-10-15 17:35:00|660|659|659.9|658.9|660.3|659.3|659.6|658.6|227
1729014000000|2024-10-15 17:40:00|659.8|658.8|660.1|659.1|660.1|659.1|659.1|658.1|164
1729014300000|2024-10-15 17:45:00|660|659|660.1|659.1|660.9|659.9|659.9|658.9|578
1729014600000|2024-10-15 17:50:00|660.4|659.4|659.9|658.9|660.4|659.4|659.6|658.6|202
1729014900000|2024-10-15 17:55:00|659.8|658.8|659.9|658.9|660.4|659.4|659.6|658.6|296
1729015200000|2024-10-15 18:00:00|660|659|660.4|659.4|660.4|659.4|659.6|658.6|59
1729015500000|2024-10-15 18:05:00|660.1|659.1|661.1|660.1|661.6|660.6|660.1|659.1|288
1729015800000|2024-10-15 18:10:00|661|660|660.9|659.9|661.3|660.3|660.6|659.6|215
1729016100000|2024-10-15 18:15:00|660.6|659.6|663|662|663.1|662.1|660.6|659.6|292
1729016400000|2024-10-15 18:20:00|662.9|661.9|663.4|662.4|663.6|662.6|662.9|661.9|247
1729016700000|2024-10-15 18:25:00|663.1|662.1|662.1|661.1|663.6|662.6|661.4|660.4|995
1729017000000|2024-10-15 18:30:00|661.9|660.9|663.4|662.4|663.6|662.6|661.9|660.9|306
1729017300000|2024-10-15 18:35:00|663.5|662.5|664.1|663.1|664.3|663.3|663.4|662.4|188
1729017600000|2024-10-15 18:40:00|664.3|663.3|664.6|663.6|665.3|664.3|664|663|163
1729017900000|2024-10-15 18:45:00|664.4|663.4|664.4|663.4|664.9|663.9|664.1|663.1|112
1729018200000|2024-10-15 18:50:00|664.3|663.3|664.4|663.4|664.4|663.4|663.9|662.9|53
1729018500000|2024-10-15 18:55:00|664.5|663.5|664.6|663.6|664.6|663.6|664.1|663.1|39
1729018800000|2024-10-15 19:00:00|664.9|663.9|665.4|664.4|665.4|664.4|664.9|663.9|145
1729019100000|2024-10-15 19:05:00|665.3|664.3|665.1|664.1|665.4|664.4|664.6|663.6|40
1729019400000|2024-10-15 19:10:00|665.3|664.3|665.1|664.1|665.6|664.6|665.1|664.1|277
1729019700000|2024-10-15 19:15:00|665.3|664.3|664.9|663.9|665.4|664.4|664.9|663.9|27
1729020000000|2024-10-15 19:20:00|665.1|664.1|665.6|664.6|665.9|664.9|664.9|663.9|65
1729020300000|2024-10-15 19:25:00|665.4|664.4|665|664|665.4|664.4|664.9|663.9|20
1729020600000|2024-10-15 19:30:00|665.1|664.1|665.1|664.1|665.4|664.4|665.1|664.1|20
1729020900000|2024-10-15 19:35:00|665.3|664.3|664.9|663.9|665.4|664.4|664.9|663.9|29
1729021200000|2024-10-15 19:40:00|664.6|663.6|665.1|664.1|665.1|664.1|664.6|663.6|26
1729021500000|2024-10-15 19:45:00|664.9|663.9|664.6|663.6|664.9|663.9|664.6|663.6|20
1729021800000|2024-10-15 19:50:00|664.8|663.8|665.1|664.1|665.1|664.1|664.6|663.6|21
1729022100000|2024-10-15 19:55:00|664.9|663.9|664.9|663.9|665|664|664.8|663.8|43
1729022400000|2024-10-15 20:00:00|664.6|663.6|664.6|663.6|664.9|663.9|664.6|663.6|16
1729022700000|2024-10-15 20:05:00|664.4|663.4|664.4|663.4|664.4|663.4|664.4|663.4|42
1729023000000|2024-10-15 20:10:00|||||||||1
1729023300000|2024-10-15 20:15:00|664.1|663.1|664.1|663.1|664.4|663.4|664.1|663.1|273
1729023600000|2024-10-15 20:20:00|664.3|663.3|664.1|663.1|664.3|663.3|663.9|662.9|10
1729023900000|2024-10-15 20:25:00|664|663|664.5|663.5|664.5|663.5|664|663|8
1729024200000|2024-10-15 20:30:00|664.4|663.4|664.6|663.6|664.8|663.8|664.4|663.4|14
1729024500000|2024-10-15 20:35:00|664.8|663.8|664.6|663.6|664.8|663.8|664.6|663.6|5
1729024800000|2024-10-15 20:40:00|664.8|663.8|664.5|663.5|664.8|663.8|664.4|663.4|43
1729025100000|2024-10-15 20:45:00|664.6|663.6|664.1|663.1|664.6|663.6|664.1|663.1|21
1729025400000|2024-10-15 20:50:00|664.4|663.4|664.9|663.9|664.9|663.9|664.4|663.4|52
1729025700000|2024-10-15 20:55:00|665.1|664.1|665.6|664.6|665.6|664.6|665.1|664.1|93
1729026000000|2024-10-15 21:00:00|665.5|664.5|666.8|663.8|666.8|665|665|663.4|9
1729026300000|2024-10-15 21:05:00|666.9|663.9|666.8|663.8|666.9|663.9|666.8|663.8|0
1729026600000|2024-10-15 21:10:00|666.9|663.9|666.9|663.9|666.9|663.9|666.9|663.9|0
1729026900000|2024-10-15 21:15:00|666.8|663.8|666.8|663.8|666.8|663.8|666.8|663.8|0
1729027200000|2024-10-15 21:20:00|666.5|663.5|666.3|663.3|666.5|663.5|666.3|663.3|0
1729027500000|2024-10-15 21:25:00|666.1|663.1|666.3|663.3|666.3|663.3|666.1|663.1|0
1729027800000|2024-10-15 21:30:00|666.4|663.4|666.4|663.4|666.4|663.4|666.4|663.4|4
1729028100000|2024-10-15 21:35:00|666.3|663.3|666.4|663.4|666.4|663.4|666.3|663.3|2
1729028400000|2024-10-15 21:40:00|666.1|663.1|666|663|666.1|663.1|666|663|0
1729028700000|2024-10-15 21:45:00|665.8|662.8|664.5|661.5|666.1|663.1|661.8|660.8|7
1729029000000|2024-10-15 21:50:00|664.6|661.6|664.5|661.5|665.6|664.6|662.1|661.1|10
1729029300000|2024-10-15 21:55:00|664.6|661.6|664.8|661.8|665|662|664.6|661.6|0
1729036800000|2024-10-16 00:00:00|664|663|663.9|662.9|664.4|663.4|663.8|662.8|70
1729037100000|2024-10-16 00:05:00|663.6|662.6|664.1|663.1|664.3|663.3|663.6|662.6|41
1729037400000|2024-10-16 00:10:00|664.3|663.3|664.9|663.9|665.1|664.1|664.3|663.3|46
1729037700000|2024-10-16 00:15:00|664.8|663.8|664.5|663.5|665|664|664.4|663.4|3
1729038000000|2024-10-16 00:20:00|664.4|663.4|664.4|663.4|664.4|663.4|664.1|663.1|3
1729038300000|2024-10-16 00:25:00|664.6|663.6|664.9|663.9|665|664|664.6|663.6|3
1729038600000|2024-10-16 00:30:00|664.6|663.6|664.5|663.5|664.9|663.9|664.3|663.3|23
1729038900000|2024-10-16 00:35:00|664.6|663.6|663.9|662.9|664.9|663.9|663.9|662.9|9
1729039200000|2024-10-16 00:40:00|663.6|662.6|663.8|662.8|663.9|662.9|663|662|23
1729039500000|2024-10-16 00:45:00|663.6|662.6|663|662|663.6|662.6|662.9|661.9|28
1729039800000|2024-10-16 00:50:00|663.1|662.1|663.3|662.3|663.3|662.3|662.9|661.9|18
1729040100000|2024-10-16 00:55:00|663.4|662.4|663.1|662.1|663.5|662.5|663|662|7
1729040400000|2024-10-16 01:00:00|663.3|662.3|663.6|662.6|663.6|662.6|662.4|661.4|25
1729040700000|2024-10-16 01:05:00|663.8|662.8|663.6|662.6|663.9|662.9|663.4|662.4|23
1729041000000|2024-10-16 01:10:00|663.8|662.8|663.8|662.8|664.1|663.1|663.6|662.6|4
1729041300000|2024-10-16 01:15:00|663.9|662.9|663.9|662.9|664.3|663.3|663.8|662.8|13
1729041600000|2024-10-16 01:20:00|664|663|664.1|663.1|664.3|663.3|663.9|662.9|31
1729041900000|2024-10-16 01:25:00|664|663|663.9|662.9|664.1|663.1|663.4|662.4|38
1729042200000|2024-10-16 01:30:00|663.8|662.8|663.4|662.4|663.9|662.9|663.3|662.3|22
1729042500000|2024-10-16 01:35:00|663.3|662.3|664|663|664.1|663.1|663|662|13
1729042800000|2024-10-16 01:40:00|663.9|662.9|664.4|663.4|664.6|663.6|663.9|662.9|112
1729043100000|2024-10-16 01:45:00|664.5|663.5|664|663|664.5|663.5|663.9|662.9|21
1729043400000|2024-10-16 01:50:00|664.1|663.1|664.6|663.6|665.1|664.1|664|663|30
1729043700000|2024-10-16 01:55:00|664.8|663.8|664.5|663.5|664.8|663.8|664.1|663.1|24
1729044000000|2024-10-16 02:00:00|664.4|663.4|663.4|662.4|664.8|663.8|663.4|662.4|23
1729044300000|2024-10-16 02:05:00|663.1|662.1|663|662|663.4|662.4|662.6|661.6|37
1729044600000|2024-10-16 02:10:00|663.1|662.1|663.4|662.4|663.5|662.5|663|662|24
1729044900000|2024-10-16 02:15:00|663.3|662.3|662.9|661.9|663.4|662.4|662.9|661.9|8
1729045200000|2024-10-16 02:20:00|663|662|663.3|662.3|663.4|662.4|663|662|14
1729045500000|2024-10-16 02:25:00|663.4|662.4|663.1|662.1|663.4|662.4|663.1|662.1|4
1729045800000|2024-10-16 02:30:00|662.9|661.9|662.6|661.6|663.1|662.1|662.3|661.3|33
1729046100000|2024-10-16 02:35:00|662.8|661.8|662.8|661.8|662.9|661.9|662.5|661.5|12
1729046400000|2024-10-16 02:40:00|662.9|661.9|662.5|661.5|662.9|661.9|662.1|661.1|17
1729046700000|2024-10-16 02:45:00|662.4|661.4|662.5|661.5|662.9|661.9|662|661|17
1729047000000|2024-10-16 02:50:00|662.4|661.4|662.6|661.6|662.6|661.6|662.4|661.4|9
1729047300000|2024-10-16 02:55:00|662.5|661.5|663.4|662.4|663.4|662.4|662.5|661.5|24
1729047600000|2024-10-16 03:00:00|663.5|662.5|663.6|662.6|663.9|662.9|663.4|662.4|24
1729047900000|2024-10-16 03:05:00|663.8|662.8|663.5|662.5|664.1|663.1|663.4|662.4|33
1729048200000|2024-10-16 03:10:00|663.6|662.6|663.4|662.4|664.1|663.1|662.9|661.9|9
1729048500000|2024-10-16 03:15:00|663.3|662.3|662.9|661.9|663.4|662.4|662.6|661.6|11
1729048800000|2024-10-16 03:20:00|663|662|663|662|663.1|662.1|662.6|661.6|5
1729049100000|2024-10-16 03:25:00|662.9|661.9|662.8|661.8|663.1|662.1|662.6|661.6|11
1729049400000|2024-10-16 03:30:00|662.9|661.9|662.9|661.9|663.1|662.1|662.8|661.8|3
1729049700000|2024-10-16 03:35:00|663.1|662.1|663.6|662.6|663.6|662.6|663.1|662.1|19
1729050300000|2024-10-16 03:45:00|663.8|662.8|663.8|662.8|663.9|662.9|663.6|662.6|9
1729050600000|2024-10-16 03:50:00|663.6|662.6|663.6|662.6|663.9|662.9|663.6|662.6|5
1729050900000|2024-10-16 03:55:00|663.4|662.4|663.1|662.1|663.6|662.6|663|662|15
1729051200000|2024-10-16 04:00:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|4
1729051500000|2024-10-16 04:05:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|7
1729051800000|2024-10-16 04:10:00|663.3|662.3|663.1|662.1|663.3|662.3|663.1|662.1|5
1729052100000|2024-10-16 04:15:00|662.9|661.9|662.9|661.9|663.1|662.1|662.9|661.9|2
1729052400000|2024-10-16 04:20:00|663.1|662.1|663.1|662.1|663.3|662.3|663.1|662.1|12
1729052700000|2024-10-16 04:25:00|||||||||9
1729053000000|2024-10-16 04:30:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|11
1729053300000|2024-10-16 04:35:00|663.6|662.6|663.4|662.4|663.6|662.6|663.4|662.4|26
1729053600000|2024-10-16 04:40:00|663.6|662.6|663.6|662.6|663.6|662.6|663.6|662.6|5
1729053900000|2024-10-16 04:45:00|663.9|662.9|663.9|662.9|664.3|663.3|663.8|662.8|31
1729054200000|2024-10-16 04:50:00|664|663|663.9|662.9|664|663|663.9|662.9|9
1729054500000|2024-10-16 04:55:00|664.1|663.1|663.9|662.9|664.1|663.1|663.9|662.9|7
1729054800000|2024-10-16 05:00:00|663.6|662.6|663.6|662.6|663.9|662.9|663.6|662.6|22
1729055100000|2024-10-16 05:05:00|663.4|662.4|663.4|662.4|663.6|662.6|662.9|661.9|27
1729055400000|2024-10-16 05:10:00|663.1|662.1|663.3|662.3|663.3|662.3|663.1|662.1|19
1729055700000|2024-10-16 05:15:00|663.4|662.4|662.9|661.9|663.4|662.4|662.9|661.9|14
1729056000000|2024-10-16 05:20:00|663|662|663.1|662.1|663.4|662.4|663|662|15
1729056300000|2024-10-16 05:25:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|25
1729056600000|2024-10-16 05:30:00|663.1|662.1|662.5|661.5|663.1|662.1|662.1|661.1|72
1729056900000|2024-10-16 05:35:00|662.4|661.4|663|662|663.4|662.4|662.4|661.4|69
1729057200000|2024-10-16 05:40:00|663.1|662.1|663.6|662.6|663.9|662.9|662.9|661.9|17
1729057500000|2024-10-16 05:45:00|663.5|662.5|663.6|662.6|664|663|663.1|662.1|34
1729057800000|2024-10-16 05:50:00|664.1|663.1|663.6|662.6|664.1|663.1|663.4|662.4|641
1729058100000|2024-10-16 05:55:00|663.9|662.9|663.9|662.9|663.9|662.9|663.5|662.5|42
1729058400000|2024-10-16 06:00:00|663.8|662.8|663|662|663.8|662.8|662.6|661.6|143
1729058700000|2024-10-16 06:05:00|662.9|661.9|663.1|662.1|663.1|662.1|662.6|661.6|66
1729059000000|2024-10-16 06:10:00|663|662|662.8|661.8|663.4|662.4|662.1|661.1|90
1729059300000|2024-10-16 06:15:00|662.9|661.9|663.4|662.4|663.9|662.9|662.4|661.4|82
1729059600000|2024-10-16 06:20:00|663.3|662.3|662.9|661.9|663.6|662.6|662.9|661.9|95
1729059900000|2024-10-16 06:25:00|662.8|661.8|663.1|662.1|663.6|662.6|662.6|661.6|1378
1729060200000|2024-10-16 06:30:00|663|662|662.6|661.6|663.1|662.1|662.6|661.6|112
1729060500000|2024-10-16 06:35:00|662.9|661.9|663.9|662.9|663.9|662.9|662.9|661.9|60
1729060800000|2024-10-16 06:40:00|663.8|662.8|663.1|662.1|663.8|662.8|663.1|662.1|282
1729061100000|2024-10-16 06:45:00|663.3|662.3|663.4|662.4|663.6|662.6|663.1|662.1|41
1729061400000|2024-10-16 06:50:00|663.6|662.6|663.1|662.1|663.6|662.6|662.6|661.6|101
1729061700000|2024-10-16 06:55:00|663.4|662.4|663.1|662.1|663.6|662.6|662.9|661.9|477
1729062000000|2024-10-16 07:00:00|663|662|663.6|662.6|664.1|663.1|662.9|661.9|280
1729062300000|2024-10-16 07:05:00|663.5|662.5|664.4|663.4|664.9|663.9|663.4|662.4|239
1729062600000|2024-10-16 07:10:00|664.5|663.5|664.9|663.9|664.9|663.9|664.4|663.4|304
1729062900000|2024-10-16 07:15:00|664.6|663.6|665.1|664.1|665.1|664.1|664.1|663.1|306
1729063200000|2024-10-16 07:20:00|665|664|665.4|664.4|665.9|664.9|665|664|398
1729063500000|2024-10-16 07:25:00|665.3|664.3|666.1|665.1|666.4|665.4|665.1|664.1|249
1729063800000|2024-10-16 07:30:00|666|665|665.1|664.1|666.1|665.1|665.1|664.1|318
1729064100000|2024-10-16 07:35:00|664.9|663.9|663.1|662.1|664.9|663.9|662.9|661.9|1068
1729064400000|2024-10-16 07:40:00|663.3|662.3|663.1|662.1|663.6|662.6|662.6|661.6|246
1729064700000|2024-10-16 07:45:00|663.3|662.3|662.6|661.6|663.4|662.4|662.4|661.4|300
1729065000000|2024-10-16 07:50:00|662.5|661.5|662.4|661.4|662.9|661.9|662.1|661.1|253
1729065300000|2024-10-16 07:55:00|662.3|661.3|661.6|660.6|662.6|661.6|661.5|660.5|261
1729065600000|2024-10-16 08:00:00|661.5|660.5|661.5|660.5|661.6|660.6|660.1|659.1|2854
1729065900000|2024-10-16 08:05:00|661.6|660.6|663.9|662.9|664.1|663.1|661.6|660.6|694
1729066200000|2024-10-16 08:10:00|664|663|663.1|662.1|664.1|663.1|662.9|661.9|323
1729066500000|2024-10-16 08:15:00|663.3|662.3|662.9|661.9|663.4|662.4|662.6|661.6|269
1729066800000|2024-10-16 08:20:00|663|662|661.6|660.6|663.1|662.1|661.6|660.6|126
1729067100000|2024-10-16 08:25:00|661.4|660.4|661.4|660.4|661.6|660.6|660.6|659.6|872
1729067400000|2024-10-16 08:30:00|661.1|660.1|661.6|660.6|662.1|661.1|660.9|659.9|879
1729067700000|2024-10-16 08:35:00|661.4|660.4|661.6|660.6|661.6|660.6|661.1|660.1|252
1729068000000|2024-10-16 08:40:00|661.9|660.9|662.1|661.1|662.6|661.6|661.9|660.9|833
1729068300000|2024-10-16 08:45:00|662|661|661.4|660.4|662.1|661.1|660.6|659.6|416
1729068600000|2024-10-16 08:50:00|661.1|660.1|661.1|660.1|661.4|660.4|660.8|659.8|109
1729068900000|2024-10-16 08:55:00|661|660|662|661|662.4|661.4|661|660|230
1729069200000|2024-10-16 09:00:00|662.1|661.1|662.1|661.1|662.9|661.9|661.6|660.6|467
1729069500000|2024-10-16 09:05:00|661.9|660.9|661.4|660.4|662.4|661.4|661.4|660.4|160
1729069800000|2024-10-16 09:10:00|661.1|660.1|660.6|659.6|661.4|660.4|660.4|659.4|638
1729070100000|2024-10-16 09:15:00|660.4|659.4|659.9|658.9|660.9|659.9|659.6|658.6|539
1729070400000|2024-10-16 09:20:00|660.1|659.1|661.4|660.4|661.4|660.4|659.9|658.9|207
1729070700000|2024-10-16 09:25:00|661.6|660.6|662.6|661.6|662.9|661.9|661.1|660.1|436
1729071000000|2024-10-16 09:30:00|662.9|661.9|662.6|661.6|662.9|661.9|661.9|660.9|134
1729071300000|2024-10-16 09:35:00|662.4|661.4|662.1|661.1|662.5|661.5|661.9|660.9|114
1729071600000|2024-10-16 09:40:00|662|661|661.9|660.9|662.1|661.1|661.4|660.4|71
1729071900000|2024-10-16 09:45:00|662.1|661.1|662.1|661.1|662.1|661.1|661.9|660.9|63
1729072200000|2024-10-16 09:50:00|661.9|660.9|661.9|660.9|662.4|661.4|661.4|660.4|3016
1729072500000|2024-10-16 09:55:00|662.1|661.1|661.1|660.1|662.4|661.4|661.1|660.1|1164
1729072800000|2024-10-16 10:00:00|661.3|660.3|660.4|659.4|661.3|660.3|659.9|658.9|300
1729073100000|2024-10-16 10:05:00|660.5|659.5|659.4|658.4|660.6|659.6|659.4|658.4|257
1729073400000|2024-10-16 10:10:00|659.6|658.6|659.1|658.1|659.6|658.6|658.9|657.9|145
1729073700000|2024-10-16 10:15:00|659|658|659.9|658.9|659.9|658.9|658.9|657.9|207
1729074000000|2024-10-16 10:20:00|659.6|658.6|659.6|658.6|660|659|659.1|658.1|174
1729074300000|2024-10-16 10:25:00|659.4|658.4|659.9|658.9|659.9|658.9|659.4|658.4|132
1729074600000|2024-10-16 10:30:00|659.8|658.8|658.6|657.6|659.9|658.9|657.9|656.9|324
1729074900000|2024-10-16 10:35:00|658.8|657.8|658.9|657.9|658.9|657.9|658.6|657.6|130
1729075200000|2024-10-16 10:40:00|659.1|658.1|658.4|657.4|659.1|658.1|658.4|657.4|228
1729075500000|2024-10-16 10:45:00|658.5|657.5|657.6|656.6|658.5|657.5|657.1|656.1|398
1729075800000|2024-10-16 10:50:00|657.4|656.4|657.9|656.9|658.1|657.1|657.4|656.4|178
1729076100000|2024-10-16 10:55:00|657.8|656.8|658.1|657.1|658.4|657.4|657.6|656.6|148
1729076400000|2024-10-16 11:00:00|658.4|657.4|658.1|657.1|658.4|657.4|657.6|656.6|325
1729076700000|2024-10-16 11:05:00|658.3|657.3|658.4|657.4|658.5|657.5|657.8|656.8|181
1729077000000|2024-10-16 11:10:00|658.1|657.1|658.4|657.4|658.6|657.6|657.9|656.9|122
1729077300000|2024-10-16 11:15:00|658.3|657.3|657.6|656.6|658.6|657.6|657.6|656.6|134
1729077600000|2024-10-16 11:20:00|657.9|656.9|658.1|657.1|658.4|657.4|657.4|656.4|253
1729077900000|2024-10-16 11:25:00|658.4|657.4|659.1|658.1|659.8|658.8|658.4|657.4|388
1729078200000|2024-10-16 11:30:00|659.3|658.3|658.6|657.6|659.4|658.4|658.4|657.4|268
1729078500000|2024-10-16 11:35:00|658.9|657.9|659.4|658.4|659.4|658.4|658.6|657.6|454
1729078800000|2024-10-16 11:40:00|659.3|658.3|658.6|657.6|659.4|658.4|658.4|657.4|181
1729079100000|2024-10-16 11:45:00|658.9|657.9|657.4|656.4|658.9|657.9|657.4|656.4|318
1729079400000|2024-10-16 11:50:00|657.5|656.5|657.4|656.4|658.4|657.4|657.4|656.4|204
1729079700000|2024-10-16 11:55:00|657.6|656.6|658.4|657.4|658.5|657.5|657.4|656.4|314
1729080000000|2024-10-16 12:00:00|658.5|657.5|658.6|657.6|659.1|658.1|657.9|656.9|451
1729080300000|2024-10-16 12:05:00|658.4|657.4|659.4|658.4|659.6|658.6|658.1|657.1|420
1729080600000|2024-10-16 12:10:00|659.1|658.1|660.5|659.5|661.3|660.3|658.9|657.9|628
1729080900000|2024-10-16 12:15:00|660.4|659.4|660.9|659.9|661.1|660.1|660|659|395
1729081200000|2024-10-16 12:20:00|660.8|659.8|661.1|660.1|661.1|660.1|660.6|659.6|158
1729081500000|2024-10-16 12:25:00|661|660|661.4|660.4|661.8|660.8|660.9|659.9|189
1729081800000|2024-10-16 12:30:00|661.1|660.1|660.4|659.4|661.9|660.9|660.4|659.4|288
1729082100000|2024-10-16 12:35:00|660.6|659.6|661.9|660.9|661.9|660.9|660.4|659.4|522
1729082400000|2024-10-16 12:40:00|661.6|660.6|662.4|661.4|662.4|661.4|661.6|660.6|363
1729082700000|2024-10-16 12:45:00|662.3|661.3|663.9|662.9|664|663|662.3|661.3|688
1729083000000|2024-10-16 12:50:00|663.6|662.6|663.8|662.8|663.8|662.8|662.6|661.6|208
1729083300000|2024-10-16 12:55:00|663.9|662.9|662.8|661.8|664.1|663.1|662.6|661.6|250
1729083600000|2024-10-16 13:00:00|662.9|661.9|662.4|661.4|663.9|662.9|661.6|660.6|582
1729083900000|2024-10-16 13:05:00|662.1|661.1|660.9|659.9|662.4|661.4|660.6|659.6|297
1729084200000|2024-10-16 13:10:00|660.6|659.6|660.9|659.9|661.4|660.4|660.4|659.4|277
1729084500000|2024-10-16 13:15:00|661.1|660.1|661.4|660.4|662.1|661.1|660.6|659.6|242
1729084800000|2024-10-16 13:20:00|661.1|660.1|659.9|658.9|661.4|660.4|658.9|657.9|2468
1729085100000|2024-10-16 13:25:00|660.1|659.1|660.1|659.1|661|660|660|659|301
1729085400000|2024-10-16 13:30:00|660.4|659.4|660.6|659.6|661.6|660.6|660.4|659.4|320
1729085700000|2024-10-16 13:35:00|660.8|659.8|662.1|661.1|662.4|661.4|660.6|659.6|577
1729086000000|2024-10-16 13:40:00|662.3|661.3|659.9|658.9|662.3|661.3|659.6|658.6|278
1729086300000|2024-10-16 13:45:00|659.6|658.6|659.6|658.6|660.4|659.4|659.1|658.1|631
1729086600000|2024-10-16 13:50:00|659.4|658.4|658.1|657.1|659.4|658.4|658.1|657.1|241
1729086900000|2024-10-16 13:55:00|658.3|657.3|657.6|656.6|658.9|657.9|657.6|656.6|583
1729087200000|2024-10-16 14:00:00|657.9|656.9|658|657|658.5|657.5|657.6|656.6|510
1729087500000|2024-10-16 14:05:00|657.9|656.9|657.9|656.9|658.4|657.4|656.9|655.9|739
1729087800000|2024-10-16 14:10:00|658.1|657.1|658.5|657.5|658.9|657.9|657.6|656.6|210
1729088100000|2024-10-16 14:15:00|658.6|657.6|659.9|658.9|659.9|658.9|657.6|656.6|560
1729088400000|2024-10-16 14:20:00|659.6|658.6|659.8|658.8|659.9|658.9|659.1|658.1|370
1729088700000|2024-10-16 14:25:00|659.9|658.9|659.4|658.4|660.1|659.1|659.1|658.1|560
1729089000000|2024-10-16 14:30:00|659.3|658.3|659.6|658.6|661.1|660.1|659.3|658.3|580
1729089300000|2024-10-16 14:35:00|659.5|658.5|659.1|658.1|660.1|659.1|658.9|657.9|470
1729089600000|2024-10-16 14:40:00|658.9|657.9|658|657|658.9|657.9|657.6|656.6|304
1729089900000|2024-10-16 14:45:00|657.9|656.9|659.1|658.1|659.9|658.9|657.9|656.9|293
1729090200000|2024-10-16 14:50:00|659.3|658.3|658.4|657.4|659.4|658.4|658.4|657.4|244
1729090500000|2024-10-16 14:55:00|658.6|657.6|658.1|657.1|659.1|658.1|657.9|656.9|598
1729090800000|2024-10-16 15:00:00|657.9|656.9|655.6|654.6|657.9|656.9|655.4|654.4|1385
1729091100000|2024-10-16 15:05:00|655.8|654.8|654.1|653.1|655.8|654.8|653.1|652.1|4291
1729091400000|2024-10-16 15:10:00|654.3|653.3|653.4|652.4|655.4|654.4|653.4|652.4|915
1729091700000|2024-10-16 15:15:00|653.6|652.6|653.5|652.5|654|653|652.6|651.6|664
1729092000000|2024-10-16 15:20:00|653.4|652.4|654.6|653.6|655|654|652.4|651.4|1102
1729092300000|2024-10-16 15:25:00|654.9|653.9|656.6|655.6|656.8|655.8|654.9|653.9|4884
1729092600000|2024-10-16 15:30:00|656.4|655.4|654.9|653.9|657.1|656.1|654.6|653.6|2752
1729092900000|2024-10-16 15:35:00|655|654|655.9|654.9|656.1|655.1|654.1|653.1|1200
1729093200000|2024-10-16 15:40:00|655.8|654.8|655.1|654.1|655.9|654.9|654.9|653.9|243
1729093500000|2024-10-16 15:45:00|655.3|654.3|656.6|655.6|656.9|655.9|655.1|654.1|424
1729093800000|2024-10-16 15:50:00|656.9|655.9|656.9|655.9|657.6|656.6|656.4|655.4|564
1729094100000|2024-10-16 15:55:00|657.1|656.1|658.9|657.9|659.1|658.1|656.9|655.9|2883
1729094400000|2024-10-16 16:00:00|658.8|657.8|658.6|657.6|659.6|658.6|658.6|657.6|305
1729094700000|2024-10-16 16:05:00|658.8|657.8|659.4|658.4|659.6|658.6|658.6|657.6|187
1729095000000|2024-10-16 16:10:00|659.5|658.5|659.6|658.6|659.9|658.9|659.1|658.1|280
1729095300000|2024-10-16 16:15:00|659.4|658.4|659.9|658.9|659.9|658.9|659.4|658.4|186
1729095600000|2024-10-16 16:20:00|659.8|658.8|659.6|658.6|659.9|658.9|659.1|658.1|102
1729095900000|2024-10-16 16:25:00|659.4|658.4|659.1|658.1|659.6|658.6|658.9|657.9|187
1729096200000|2024-10-16 16:30:00|659|658|659.4|658.4|659.6|658.6|658.4|657.4|339
1729096500000|2024-10-16 16:35:00|659.5|658.5|659.1|658.1|659.9|658.9|658.4|657.4|180
1729096800000|2024-10-16 16:40:00|659.3|658.3|658.9|657.9|659.9|658.9|658.8|657.8|157
1729097100000|2024-10-16 16:45:00|659.1|658.1|659.1|658.1|659.6|658.6|659|658|46
1729097400000|2024-10-16 16:50:00|659.4|658.4|658.1|657.1|659.4|658.4|658.1|657.1|304
1729097700000|2024-10-16 16:55:00|657.9|656.9|658.1|657.1|658.6|657.6|657.9|656.9|187
1729098000000|2024-10-16 17:00:00|658.3|657.3|658.6|657.6|658.6|657.6|658.1|657.1|96
1729098300000|2024-10-16 17:05:00|658.8|657.8|659.1|658.1|659.4|658.4|658.6|657.6|71
1729098600000|2024-10-16 17:10:00|659|658|660.4|659.4|660.4|659.4|658.9|657.9|302
1729098900000|2024-10-16 17:15:00|660.3|659.3|660.1|659.1|660.9|659.9|659.9|658.9|351
1729099200000|2024-10-16 17:20:00|659.9|658.9|660.1|659.1|660.4|659.4|659.9|658.9|119
1729099500000|2024-10-16 17:25:00|660.3|659.3|660.4|659.4|660.9|659.9|660.1|659.1|308
1729099800000|2024-10-16 17:30:00|660.1|659.1|660.1|659.1|660.6|659.6|659.8|658.8|199
1729100100000|2024-10-16 17:35:00|659.9|658.9|659.1|658.1|659.9|658.9|659.1|658.1|111
1729100400000|2024-10-16 17:40:00|659.3|658.3|659.1|658.1|659.4|658.4|658.6|657.6|127
1729100700000|2024-10-16 17:45:00|659|658|658.4|657.4|659|658|658.4|657.4|137
1729101000000|2024-10-16 17:50:00|658.5|657.5|658.1|657.1|658.6|657.6|658.1|657.1|64
1729101300000|2024-10-16 17:55:00|658.4|657.4|658.6|657.6|658.9|657.9|658.1|657.1|77
1729101600000|2024-10-16 18:00:00|658.4|657.4|659.1|658.1|659.4|658.4|658.4|657.4|140
1729101900000|2024-10-16 18:05:00|659.4|658.4|659.9|658.9|660.4|659.4|659.1|658.1|257
1729102200000|2024-10-16 18:10:00|660.1|659.1|659.4|658.4|660.1|659.1|659.1|658.1|92
1729102500000|2024-10-16 18:15:00|659.1|658.1|659.9|658.9|660.1|659.1|659.1|658.1|96
1729102800000|2024-10-16 18:20:00|660|659|659.1|658.1|660.1|659.1|658.9|657.9|246
1729103100000|2024-10-16 18:25:00|659.3|658.3|658.9|657.9|659.6|658.6|658.4|657.4|601
1729103400000|2024-10-16 18:30:00|658.8|657.8|658.4|657.4|658.9|657.9|658.1|657.1|383
1729103700000|2024-10-16 18:35:00|658.5|657.5|659.4|658.4|659.6|658.6|658.5|657.5|119
1729104000000|2024-10-16 18:40:00|659.1|658.1|659.1|658.1|659.6|658.6|659.1|658.1|92
1729104300000|2024-10-16 18:45:00|658.9|657.9|658.6|657.6|659.1|658.1|658.6|657.6|98
1729104600000|2024-10-16 18:50:00|658.4|657.4|658.9|657.9|658.9|657.9|658.4|657.4|50
1729104900000|2024-10-16 18:55:00|658.8|657.8|658.9|657.9|659|658|658.4|657.4|33
1729105200000|2024-10-16 19:00:00|659|658|658.6|657.6|659|658|658.6|657.6|6
1729105500000|2024-10-16 19:05:00|658.4|657.4|658.5|657.5|658.9|657.9|658.4|657.4|22
1729105800000|2024-10-16 19:10:00|658.6|657.6|658.6|657.6|658.9|657.9|658.4|657.4|20
1729106100000|2024-10-16 19:15:00|658.9|657.9|658.9|657.9|658.9|657.9|658.9|657.9|43
1729106400000|2024-10-16 19:20:00|658.6|657.6|658.9|657.9|658.9|657.9|658.6|657.6|28
1729106700000|2024-10-16 19:25:00|659.1|658.1|659.4|658.4|659.4|658.4|659.1|658.1|49
1729107000000|2024-10-16 19:30:00|659.3|658.3|659.4|658.4|659.6|658.6|659.1|658.1|17
1729107300000|2024-10-16 19:35:00|659.5|658.5|659.6|658.6|659.6|658.6|659.5|658.5|12
1729107600000|2024-10-16 19:40:00|659.9|658.9|659.6|658.6|660.1|659.1|659.6|658.6|74
1729107900000|2024-10-16 19:45:00|659.5|658.5|659.6|658.6|659.8|658.8|659.4|658.4|14
1729108200000|2024-10-16 19:50:00|659.5|658.5|659.1|658.1|659.6|658.6|659.1|658.1|15
1729108500000|2024-10-16 19:55:00|659.3|658.3|659.1|658.1|659.4|658.4|659.1|658.1|35
1729108800000|2024-10-16 20:00:00|659.3|658.3|659.3|658.3|659.4|658.4|659.1|658.1|10
1729109100000|2024-10-16 20:05:00|659.1|658.1|659.4|658.4|659.6|658.6|659.1|658.1|27
1729109400000|2024-10-16 20:10:00|659.3|658.3|659.4|658.4|659.4|658.4|659.1|658.1|19
1729109700000|2024-10-16 20:15:00|659.3|658.3|659.4|658.4|659.4|658.4|659.1|658.1|59
1729110000000|2024-10-16 20:20:00|659.3|658.3|659.1|658.1|659.3|658.3|659.1|658.1|2
1729110300000|2024-10-16 20:25:00|659|658|659.3|658.3|659.4|658.4|659|658|19
1729110600000|2024-10-16 20:30:00|660.4|659.4|660.4|659.4|660.5|659.5|659.6|658.6|113
1729110900000|2024-10-16 20:35:00|660.5|659.5|659.9|658.9|660.6|659.6|659.9|658.9|29
1729111200000|2024-10-16 20:40:00|660|659|659.9|658.9|660.1|659.1|659.6|658.6|15
1729111500000|2024-10-16 20:45:00|660|659|660.5|659.5|660.5|659.5|659.9|658.9|13
1729111800000|2024-10-16 20:50:00|660.4|659.4|660.5|659.5|660.6|659.6|660.4|659.4|14
1729112100000|2024-10-16 20:55:00|660.6|659.6|660.8|659.8|660.9|659.9|660.5|659.5|63
1729112400000|2024-10-16 21:00:00|661.4|658.4|660.1|659.1|661.4|659.5|660|658.4|15
1729112700000|2024-10-16 21:05:00|660.3|659.3|661.4|658.4|661.4|659.3|660.3|658.4|0
1729113300000|2024-10-16 21:15:00|660.6|659.6|661.5|658.5|661.6|660|660.6|658.5|4
1729113600000|2024-10-16 21:20:00|661.6|658.6|661.5|658.5|661.6|658.6|661.4|658.4|10
1729113900000|2024-10-16 21:25:00|661.6|658.6|661.5|658.5|661.6|658.6|661.4|658.4|0
1729115100000|2024-10-16 21:45:00|661.4|658.4|661.4|658.4|661.4|658.4|661.4|658.4|0
1729123200000|2024-10-17 00:00:00|660.8|659.8|661|660|661.1|660.1|660.6|659.6|16
1729123500000|2024-10-17 00:05:00|660.9|659.9|661.3|660.3|661.5|660.5|660.9|659.9|21
1729123800000|2024-10-17 00:10:00|661.4|660.4|661.5|660.5|661.6|660.6|661.1|660.1|10
1729124100000|2024-10-17 00:15:00|661.4|660.4|661.6|660.6|661.6|660.6|661.4|660.4|5
1729124400000|2024-10-17 00:20:00|661.5|660.5|661.6|660.6|661.6|660.6|661.5|660.5|0
1729124700000|2024-10-17 00:25:00|661.4|660.4|661.1|660.1|661.4|660.4|661|660|27
1729125000000|2024-10-17 00:30:00|661.4|660.4|661.4|660.4|661.4|660.4|661.1|660.1|15
1729125300000|2024-10-17 00:35:00|661.6|660.6|661.6|660.6|661.8|660.8|661.6|660.6|13
1729125600000|2024-10-17 00:40:00|661.4|660.4|661.1|660.1|661.5|660.5|661.1|660.1|7
1729125900000|2024-10-17 00:45:00|661.3|660.3|661.4|660.4|661.6|660.6|661.1|660.1|4
1729126200000|2024-10-17 00:50:00|661.5|660.5|661.4|660.4|661.6|660.6|661.4|660.4|1
1729126500000|2024-10-17 00:55:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|32
1729126800000|2024-10-17 01:00:00|661.8|660.8|661.3|660.3|662.1|661.1|661|660|323
1729127100000|2024-10-17 01:05:00|661.1|660.1|661.1|660.1|661.5|660.5|660.9|659.9|23
1729127400000|2024-10-17 01:10:00|661|660|661.5|660.5|661.6|660.6|660.9|659.9|18
1729127700000|2024-10-17 01:15:00|661.4|660.4|661.4|660.4|661.6|660.6|661.4|660.4|1
1729128000000|2024-10-17 01:20:00|661.1|660.1|661.6|660.6|661.6|660.6|661.1|660.1|10
1729128300000|2024-10-17 01:25:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|3
1729128600000|2024-10-17 01:30:00|661.5|660.5|661.4|660.4|661.6|660.6|661.1|660.1|8
1729128900000|2024-10-17 01:35:00|661.3|660.3|663.3|662.3|663.4|662.4|661.3|660.3|96
1729129200000|2024-10-17 01:40:00|663.1|662.1|663|662|663.3|662.3|662.8|661.8|21
1729129500000|2024-10-17 01:45:00|662.9|661.9|662.9|661.9|663|662|662.4|661.4|8
1729129800000|2024-10-17 01:50:00|662.8|661.8|662.4|661.4|662.9|661.9|662.4|661.4|7
1729130100000|2024-10-17 01:55:00|662.5|661.5|662.6|661.6|662.8|661.8|662.3|661.3|7
1729130400000|2024-10-17 02:00:00|662.8|661.8|663.5|662.5|663.9|662.9|662.6|661.6|63
1729130700000|2024-10-17 02:05:00|663.6|662.6|664|663|664.3|663.3|663|662|108
1729131000000|2024-10-17 02:10:00|663.9|662.9|662.5|661.5|663.9|662.9|662|661|47
1729131300000|2024-10-17 02:15:00|662.6|661.6|662.6|661.6|662.9|661.9|662.4|661.4|6
1729131600000|2024-10-17 02:20:00|662.5|661.5|662.4|661.4|662.6|661.6|662.4|661.4|9
1729131900000|2024-10-17 02:25:00|662.3|661.3|661.9|660.9|662.4|661.4|661.9|660.9|2
1729132200000|2024-10-17 02:30:00|661.6|660.6|660.4|659.4|661.9|660.9|660.4|659.4|49
1729132500000|2024-10-17 02:35:00|660.3|659.3|659.4|658.4|660.4|659.4|659.4|658.4|73
1729132800000|2024-10-17 02:40:00|659.5|658.5|659.4|658.4|659.5|658.5|658.6|657.6|24
1729133100000|2024-10-17 02:45:00|659.1|658.1|659.6|658.6|659.6|658.6|659.1|658.1|10
1729133400000|2024-10-17 02:50:00|659.9|658.9|659.1|658.1|659.9|658.9|658.9|657.9|27
1729133700000|2024-10-17 02:55:00|659.3|658.3|659.9|658.9|660.1|659.1|659.3|658.3|20
1729134000000|2024-10-17 03:00:00|660|659|659.6|658.6|660.1|659.1|659.6|658.6|46
1729134300000|2024-10-17 03:05:00|659.8|658.8|660.9|659.9|660.9|659.9|659.6|658.6|21
1729134600000|2024-10-17 03:10:00|660.8|659.8|660.3|659.3|661.1|660.1|660.3|659.3|92
1729134900000|2024-10-17 03:15:00|660.4|659.4|659.9|658.9|660.4|659.4|659.9|658.9|6
1729135200000|2024-10-17 03:20:00|659.6|658.6|659.9|658.9|659.9|658.9|659.6|658.6|6
1729135500000|2024-10-17 03:25:00|659.8|658.8|659.9|658.9|659.9|658.9|659.6|658.6|12
1729135800000|2024-10-17 03:30:00|660|659|659.8|658.8|660.1|659.1|659.6|658.6|8
1729136100000|2024-10-17 03:35:00|659.6|658.6|659.6|658.6|659.8|658.8|659.6|658.6|17
1729136400000|2024-10-17 03:40:00|659.8|658.8|659.6|658.6|659.9|658.9|659.6|658.6|5
1729136700000|2024-10-17 03:45:00|659.4|658.4|659.4|658.4|659.6|658.6|659.3|658.3|17
1729137000000|2024-10-17 03:50:00|659.1|658.1|659.4|658.4|659.6|658.6|659.1|658.1|9
1729137300000|2024-10-17 03:55:00|659.1|658.1|659.1|658.1|659.1|658.1|659|658|12
1729137600000|2024-10-17 04:00:00|659.4|658.4|659.1|658.1|659.4|658.4|659.1|658.1|7
1729137900000|2024-10-17 04:05:00|659|658|658.9|657.9|659|658|658.6|657.6|14
1729138200000|2024-10-17 04:10:00|||||||||1
1729138500000|2024-10-17 04:15:00|658.6|657.6|659|658|659.1|658.1|658.4|657.4|38
1729138800000|2024-10-17 04:20:00|659.1|658.1|659.1|658.1|659.1|658.1|659.1|658.1|1
1729139100000|2024-10-17 04:25:00|659.3|658.3|659.1|658.1|659.4|658.4|659.1|658.1|7
1729139400000|2024-10-17 04:30:00|659.3|658.3|659.1|658.1|659.3|658.3|659.1|658.1|13
1729139700000|2024-10-17 04:35:00|659.3|658.3|659.4|658.4|659.5|658.5|659.1|658.1|7
1729140000000|2024-10-17 04:40:00|659.5|658.5|659.9|658.9|659.9|658.9|659.4|658.4|4
1729140300000|2024-10-17 04:45:00|659.6|658.6|659.6|658.6|659.9|658.9|659.6|658.6|10
1729140600000|2024-10-17 04:50:00|659.8|658.8|659.9|658.9|659.9|658.9|659.6|658.6|2
1729140900000|2024-10-17 04:55:00|660|659|659.9|658.9|660|659|659.9|658.9|9
1729141200000|2024-10-17 05:00:00|659.6|658.6|659.9|658.9|659.9|658.9|659.6|658.6|21
1729141500000|2024-10-17 05:05:00|659.8|658.8|659.6|658.6|659.9|658.9|659.6|658.6|15
1729141800000|2024-10-17 05:10:00|659.8|658.8|659.9|658.9|659.9|658.9|659.6|658.6|6
1729142100000|2024-10-17 05:15:00|660|659|660.4|659.4|660.6|659.6|660|659|16
1729142400000|2024-10-17 05:20:00|660.5|659.5|660.4|659.4|660.5|659.5|660.4|659.4|17
1729142700000|2024-10-17 05:25:00|660.3|659.3|659.9|658.9|660.4|659.4|659.9|658.9|8
1729143000000|2024-10-17 05:30:00|660|659|660.1|659.1|660.4|659.4|659.9|658.9|40
1729143300000|2024-10-17 05:35:00|660|659|660.4|659.4|660.4|659.4|660|659|73
1729143600000|2024-10-17 05:40:00|660.3|659.3|659.5|658.5|660.3|659.3|659.5|658.5|24
1729143900000|2024-10-17 05:45:00|659.6|658.6|659.4|658.4|659.9|658.9|659.4|658.4|34
1729144200000|2024-10-17 05:50:00|659.3|658.3|659.4|658.4|659.8|658.8|659.3|658.3|16
1729144500000|2024-10-17 05:55:00|659.1|658.1|659.1|658.1|659.1|658.1|659.1|658.1|3
1729144800000|2024-10-17 06:00:00|659.4|658.4|658.9|657.9|659.4|658.4|658.9|657.9|54
1729145100000|2024-10-17 06:05:00|659.1|658.1|658.6|657.6|659.1|658.1|658.4|657.4|29
1729145400000|2024-10-17 06:10:00|658.8|657.8|658.6|657.6|659.1|658.1|658.6|657.6|56
1729145700000|2024-10-17 06:15:00|658.5|657.5|658.6|657.6|658.9|657.9|658.4|657.4|44
1729146000000|2024-10-17 06:20:00|658.4|657.4|657.3|656.3|658.6|657.6|657|656|177
1729146300000|2024-10-17 06:25:00|657.1|656.1|656.9|655.9|657.4|656.4|656.5|655.5|56
1729146600000|2024-10-17 06:30:00|657.1|656.1|657.6|656.6|657.9|656.9|657.1|656.1|132
1729146900000|2024-10-17 06:35:00|657.8|656.8|657.1|656.1|657.8|656.8|657.1|656.1|30
1729147200000|2024-10-17 06:40:00|657.3|656.3|657.1|656.1|657.4|656.4|656.9|655.9|49
1729147500000|2024-10-17 06:45:00|657|656|656.4|655.4|657.1|656.1|656.4|655.4|77
1729147800000|2024-10-17 06:50:00|656.5|655.5|655.6|654.6|656.8|655.8|655.6|654.6|150
1729148100000|2024-10-17 06:55:00|655.4|654.4|654.9|653.9|655.4|654.4|654.6|653.6|235
1729148400000|2024-10-17 07:00:00|655.1|654.1|657.1|656.1|657.4|656.4|654.9|653.9|604
1729148700000|2024-10-17 07:05:00|656.9|655.9|656.6|655.6|657.6|656.6|656.4|655.4|309
1729149000000|2024-10-17 07:10:00|656.8|655.8|656.4|655.4|657.1|656.1|656.4|655.4|55
1729149300000|2024-10-17 07:15:00|656.5|655.5|655.9|654.9|656.9|655.9|655.9|654.9|152
1729149600000|2024-10-17 07:20:00|655.8|654.8|655.9|654.9|656.3|655.3|655.4|654.4|177
1729149900000|2024-10-17 07:25:00|655.8|654.8|656.4|655.4|656.6|655.6|655.6|654.6|165
1729150200000|2024-10-17 07:30:00|656.3|655.3|655.4|654.4|656.6|655.6|655.3|654.3|279
1729150500000|2024-10-17 07:35:00|655.6|654.6|655.4|654.4|655.9|654.9|655.1|654.1|138
1729150800000|2024-10-17 07:40:00|655.1|654.1|655.4|654.4|655.9|654.9|655.1|654.1|182
1729151100000|2024-10-17 07:45:00|655.1|654.1|655.4|654.4|655.6|654.6|655.1|654.1|118
1729151400000|2024-10-17 07:50:00|655.6|654.6|655.9|654.9|656.1|655.1|655.1|654.1|294
1729151700000|2024-10-17 07:55:00|655.8|654.8|655.6|654.6|656.4|655.4|655.4|654.4|267
1729152000000|2024-10-17 08:00:00|655.5|654.5|656.9|655.9|657.1|656.1|655.4|654.4|299
1729152300000|2024-10-17 08:05:00|656.8|655.8|657.6|656.6|657.9|656.9|656.5|655.5|173
1729152600000|2024-10-17 08:10:00|657.4|656.4|659.1|658.1|659.6|658.6|657.4|656.4|2647
1729152900000|2024-10-17 08:15:00|658.9|657.9|657.9|656.9|659.1|658.1|657.9|656.9|350
1729153200000|2024-10-17 08:20:00|658.1|657.1|657.9|656.9|658.4|657.4|656.9|655.9|1289
1729153500000|2024-10-17 08:25:00|658.1|657.1|659.4|658.4|659.4|658.4|658.1|657.1|503
1729153800000|2024-10-17 08:30:00|659.1|658.1|659.4|658.4|659.9|658.9|658.9|657.9|740
1729154100000|2024-10-17 08:35:00|659.1|658.1|658.9|657.9|659.6|658.6|658.1|657.1|280
1729154400000|2024-10-17 08:40:00|658.8|657.8|658.4|657.4|659.1|658.1|658.4|657.4|149
1729154700000|2024-10-17 08:45:00|658.5|657.5|659.9|658.9|660.1|659.1|658.4|657.4|1945
1729155000000|2024-10-17 08:50:00|660|659|658.9|657.9|660|659|658.6|657.6|164
1729155300000|2024-10-17 08:55:00|659.1|658.1|658.4|657.4|659.1|658.1|658.4|657.4|148
1729155600000|2024-10-17 09:00:00|658.3|657.3|659.6|658.6|659.6|658.6|657.6|656.6|116
1729155900000|2024-10-17 09:05:00|659.5|658.5|659|658|659.6|658.6|658.9|657.9|148
1729156200000|2024-10-17 09:10:00|658.9|657.9|659.4|658.4|659.6|658.6|658.9|657.9|269
1729156500000|2024-10-17 09:15:00|659.3|658.3|660.4|659.4|660.4|659.4|659.1|658.1|382
1729156800000|2024-10-17 09:20:00|660.1|659.1|659.4|658.4|660.4|659.4|658.9|657.9|209
1729157100000|2024-10-17 09:25:00|659.1|658.1|659.1|658.1|659.6|658.6|659.1|658.1|157
1729157400000|2024-10-17 09:30:00|658.9|657.9|659.9|658.9|660.1|659.1|658.9|657.9|189
1729157700000|2024-10-17 09:35:00|659.6|658.6|659.5|658.5|659.9|658.9|659.4|658.4|290
1729158000000|2024-10-17 09:40:00|659.4|658.4|660.1|659.1|660.4|659.4|659.4|658.4|155
1729158300000|2024-10-17 09:45:00|659.9|658.9|661.4|660.4|661.4|660.4|659.9|658.9|295
1729158600000|2024-10-17 09:50:00|661.1|660.1|661.4|660.4|661.4|660.4|660.6|659.6|137
1729158900000|2024-10-17 09:55:00|661.1|660.1|660.1|659.1|661.1|660.1|660.1|659.1|323
1729159200000|2024-10-17 10:00:00|660.4|659.4|660.9|659.9|661.1|660.1|660.1|659.1|207
1729159500000|2024-10-17 10:05:00|660.8|659.8|660.9|659.9|660.9|659.9|660.3|659.3|78
1729159800000|2024-10-17 10:10:00|661.1|660.1|661.4|660.4|661.4|660.4|660.9|659.9|72
1729160100000|2024-10-17 10:15:00|661.1|660.1|660.1|659.1|661.3|660.3|659.5|658.5|348
1729160400000|2024-10-17 10:20:00|659.9|658.9|659.1|658.1|660|659|659.1|658.1|100
1729160700000|2024-10-17 10:25:00|659.3|658.3|659.4|658.4|659.6|658.6|659.1|658.1|82
1729161000000|2024-10-17 10:30:00|659.3|658.3|658.9|657.9|659.4|658.4|658.9|657.9|116
1729161300000|2024-10-17 10:35:00|658.6|657.6|657.9|656.9|658.9|657.9|657.8|656.8|175
1729161600000|2024-10-17 10:40:00|658|657|658.1|657.1|658.6|657.6|657.6|656.6|165
1729161900000|2024-10-17 10:45:00|658.4|657.4|658.9|657.9|658.9|657.9|658.4|657.4|84
1729162200000|2024-10-17 10:50:00|659|658|659.4|658.4|659.4|658.4|658.9|657.9|269
1729162500000|2024-10-17 10:55:00|659.1|658.1|658.9|657.9|659.1|658.1|658.6|657.6|277
1729162800000|2024-10-17 11:00:00|658.6|657.6|658.9|657.9|659.4|658.4|658.4|657.4|172
1729163100000|2024-10-17 11:05:00|658.8|657.8|659.1|658.1|659.4|658.4|658.6|657.6|190
1729163400000|2024-10-17 11:10:00|658.9|657.9|659.6|658.6|659.6|658.6|658.9|657.9|129
1729163700000|2024-10-17 11:15:00|659.9|658.9|660.4|659.4|660.6|659.6|659.9|658.9|140
1729164000000|2024-10-17 11:20:00|660.3|659.3|661.1|660.1|661.6|660.6|660.3|659.3|253
1729164300000|2024-10-17 11:25:00|661|660|661.5|660.5|661.9|660.9|660.9|659.9|149
1729164600000|2024-10-17 11:30:00|661.4|660.4|660.6|659.6|661.8|660.8|660.6|659.6|98
1729164900000|2024-10-17 11:35:00|660.4|659.4|660.6|659.6|660.6|659.6|660.1|659.1|45
1729165200000|2024-10-17 11:40:00|660.5|659.5|659.6|658.6|660.6|659.6|659.1|658.1|183
1729165500000|2024-10-17 11:45:00|659.8|658.8|659.9|658.9|660.1|659.1|659.4|658.4|632
1729165800000|2024-10-17 11:50:00|660|659|659.9|658.9|660.4|659.4|659.9|658.9|159
1729166100000|2024-10-17 11:55:00|660.1|659.1|660|659|660.1|659.1|659.6|658.6|67
1729166400000|2024-10-17 12:00:00|660.1|659.1|659.4|658.4|660.4|659.4|659.1|658.1|835
1729166700000|2024-10-17 12:05:00|659.1|658.1|659.6|658.6|659.6|658.6|658.4|657.4|256
1729167000000|2024-10-17 12:10:00|659.9|658.9|660.1|659.1|660.4|659.4|659.9|658.9|135
1729167300000|2024-10-17 12:15:00|659.9|658.9|659.6|658.6|660.4|659.4|659.4|658.4|300
1729167600000|2024-10-17 12:20:00|659.9|658.9|659.6|658.6|660.1|659.1|659.6|658.6|160
1729167900000|2024-10-17 12:25:00|659.9|658.9|659.9|658.9|660.4|659.4|659.6|658.6|162
1729168200000|2024-10-17 12:30:00|660|659|661.4|660.4|661.9|660.9|660|659|1186
1729168500000|2024-10-17 12:35:00|661.3|660.3|662.3|661.3|662.4|661.4|661.1|660.1|568
1729168800000|2024-10-17 12:40:00|662.1|661.1|663.1|662.1|663.4|662.4|661.9|660.9|494
1729169100000|2024-10-17 12:45:00|663.4|662.4|663.1|662.1|663.4|662.4|662.4|661.4|443
1729169400000|2024-10-17 12:50:00|663|662|662.1|661.1|663|662|661.6|660.6|1029
1729169700000|2024-10-17 12:55:00|662.3|661.3|662.1|661.1|662.6|661.6|662.1|661.1|192
1729170000000|2024-10-17 13:00:00|662.3|661.3|660.9|659.9|662.4|661.4|659.9|658.9|574
1729170300000|2024-10-17 13:05:00|660.8|659.8|661.1|660.1|661.4|660.4|660.5|659.5|399
1729170600000|2024-10-17 13:10:00|661|660|660.9|659.9|661.9|660.9|660.9|659.9|317
1729170900000|2024-10-17 13:15:00|660.6|659.6|661.1|660.1|661.1|660.1|659.1|658.1|477
1729171200000|2024-10-17 13:20:00|661.4|660.4|661.1|660.1|662.4|661.4|661|660|378
1729171500000|2024-10-17 13:25:00|660.9|659.9|659.9|658.9|661.1|660.1|659.4|658.4|272
1729171800000|2024-10-17 13:30:00|659.8|658.8|660.6|659.6|660.6|659.6|659.4|658.4|320
1729172100000|2024-10-17 13:35:00|660.8|659.8|661.1|660.1|661.5|660.5|660.4|659.4|215
1729172400000|2024-10-17 13:40:00|661|660|660.9|659.9|661.1|660.1|660.1|659.1|379
1729172700000|2024-10-17 13:45:00|660.6|659.6|662.4|661.4|662.9|661.9|660.6|659.6|690
1729173000000|2024-10-17 13:50:00|662.5|661.5|663.6|662.6|663.8|662.8|662.4|661.4|988
1729173300000|2024-10-17 13:55:00|663.8|662.8|662.6|661.6|663.9|662.9|661.9|660.9|508
1729173600000|2024-10-17 14:00:00|662.5|661.5|663.1|662.1|663.4|662.4|662.1|661.1|375
1729173900000|2024-10-17 14:05:00|663|662|663.4|662.4|663.6|662.6|662.5|661.5|479
1729174200000|2024-10-17 14:10:00|663.1|662.1|663.3|662.3|664.1|663.1|662.9|661.9|241
1729174500000|2024-10-17 14:15:00|663.1|662.1|663.6|662.6|664.1|663.1|662.9|661.9|225
1729174800000|2024-10-17 14:20:00|663.9|662.9|663.6|662.6|663.9|662.9|662.9|661.9|649
1729175100000|2024-10-17 14:25:00|663.8|662.8|662.6|661.6|663.8|662.8|662.6|661.6|231
1729175400000|2024-10-17 14:30:00|662.4|661.4|662.6|661.6|663.1|662.1|662.1|661.1|508
1729175700000|2024-10-17 14:35:00|662.5|661.5|663.1|662.1|663.4|662.4|662.5|661.5|181
1729176000000|2024-10-17 14:40:00|663|662|663.1|662.1|664.1|663.1|662.6|661.6|152
1729176300000|2024-10-17 14:45:00|663.4|662.4|662.4|661.4|664.1|663.1|661.6|660.6|474
1729176600000|2024-10-17 14:50:00|662.3|661.3|661.6|660.6|662.4|661.4|661.4|660.4|757
1729176900000|2024-10-17 14:55:00|661.4|660.4|661.5|660.5|661.9|660.9|660.8|659.8|521
1729177200000|2024-10-17 15:00:00|661.1|660.1|665.1|664.1|665.6|664.6|661.1|660.1|3570
1729177500000|2024-10-17 15:05:00|665.3|664.3|663.1|662.1|666.3|665.3|663.1|662.1|752
1729177800000|2024-10-17 15:10:00|663.4|662.4|662.1|661.1|663.9|662.9|660.4|659.4|7480
1729178100000|2024-10-17 15:15:00|662.4|661.4|661.4|660.4|663.6|662.6|661.4|660.4|649
1729178400000|2024-10-17 15:20:00|661.5|660.5|660.8|659.8|661.9|660.9|659.6|658.6|996
1729178700000|2024-10-17 15:25:00|660.9|659.9|661.6|660.6|662.1|661.1|660.1|659.1|5453
1729179000000|2024-10-17 15:30:00|661.4|660.4|660.9|659.9|662.4|661.4|660.9|659.9|5764
1729179300000|2024-10-17 15:35:00|661|660|661.6|660.6|662.1|661.1|660.4|659.4|1850
1729179600000|2024-10-17 15:40:00|661.4|660.4|659.9|658.9|661.6|660.6|659.9|658.9|600
1729179900000|2024-10-17 15:45:00|659.6|658.6|659.9|658.9|660.6|659.6|659.1|658.1|244
1729180200000|2024-10-17 15:50:00|660.1|659.1|659.6|658.6|660.1|659.1|659.1|658.1|1764
1729180500000|2024-10-17 15:55:00|659.9|658.9|660.9|659.9|661.4|660.4|659.9|658.9|305
1729180800000|2024-10-17 16:00:00|660.6|659.6|661.1|660.1|662.1|661.1|660.6|659.6|752
1729181100000|2024-10-17 16:05:00|660.9|659.9|660.6|659.6|661.4|660.4|660.4|659.4|2195
1729181400000|2024-10-17 16:10:00|660.9|659.9|659.6|658.6|661.3|660.3|659.4|658.4|263
1729181700000|2024-10-17 16:15:00|659.4|658.4|660.5|659.5|660.9|659.9|659.4|658.4|458
1729182000000|2024-10-17 16:20:00|660.6|659.6|660.4|659.4|660.9|659.9|660|659|146
1729182300000|2024-10-17 16:25:00|660.1|659.1|659.4|658.4|660.4|659.4|659.4|658.4|66
1729182600000|2024-10-17 16:30:00|659.3|658.3|659.4|658.4|659.4|658.4|658.6|657.6|170
1729182900000|2024-10-17 16:35:00|659.6|658.6|660.3|659.3|660.6|659.6|659.4|658.4|64
1729183200000|2024-10-17 16:40:00|660.1|659.1|659.5|658.5|660.6|659.6|659.4|658.4|830
1729183500000|2024-10-17 16:45:00|659.4|658.4|660.4|659.4|660.6|659.6|659.4|658.4|189
1729183800000|2024-10-17 16:50:00|660.5|659.5|659.6|658.6|660.6|659.6|659.4|658.4|144
1729184100000|2024-10-17 16:55:00|659.4|658.4|659.6|658.6|659.6|658.6|659.1|658.1|67
1729184400000|2024-10-17 17:00:00|659.5|658.5|659.4|658.4|659.9|658.9|659.1|658.1|109
1729184700000|2024-10-17 17:05:00|659.5|658.5|658.1|657.1|659.6|658.6|652.9|651.9|1529
1729185000000|2024-10-17 17:10:00|658.3|657.3|660|659|660.9|659.9|657.6|656.6|328
1729185300000|2024-10-17 17:15:00|660.1|659.1|661.1|660.1|661.5|660.5|659.9|658.9|196
1729185600000|2024-10-17 17:20:00|661.4|660.4|659.9|658.9|661.9|660.9|659.9|658.9|133
1729185900000|2024-10-17 17:25:00|659.6|658.6|659.4|658.4|660.1|659.1|658.6|657.6|140
1729186200000|2024-10-17 17:30:00|659.6|658.6|658.9|657.9|660.4|659.4|658.9|657.9|111
1729186500000|2024-10-17 17:35:00|659.1|658.1|659.6|658.6|659.6|658.6|658.4|657.4|237
1729186800000|2024-10-17 17:40:00|659.4|658.4|659.1|658.1|659.4|658.4|658.6|657.6|64
1729187100000|2024-10-17 17:45:00|659.4|658.4|659.6|658.6|659.6|658.6|658.9|657.9|252
1729187400000|2024-10-17 17:50:00|659.5|658.5|661.1|660.1|661.1|660.1|659.3|658.3|235
1729187700000|2024-10-17 17:55:00|660.9|659.9|661.9|660.9|661.9|660.9|660.9|659.9|80
1729188000000|2024-10-17 18:00:00|662.1|661.1|662.6|661.6|662.9|661.9|661.9|660.9|256
1729188300000|2024-10-17 18:05:00|662.4|661.4|662.6|661.6|662.9|661.9|661.9|660.9|144
1729188600000|2024-10-17 18:10:00|662.5|661.5|663.5|662.5|663.9|662.9|662.1|661.1|332
1729188900000|2024-10-17 18:15:00|663.6|662.6|663.6|662.6|664.9|663.9|663.4|662.4|249
1729189200000|2024-10-17 18:20:00|663.8|662.8|663.4|662.4|664.4|663.4|663.4|662.4|365
1729189500000|2024-10-17 18:25:00|663.5|662.5|663.1|662.1|663.9|662.9|663.1|662.1|856
1729189800000|2024-10-17 18:30:00|663|662|663|662|663.4|662.4|662.6|661.6|562
1729190100000|2024-10-17 18:35:00|662.9|661.9|662.5|661.5|663.1|662.1|662|661|2881
1729190400000|2024-10-17 18:40:00|662.4|661.4|661.9|660.9|662.5|661.5|661.9|660.9|32
1729190700000|2024-10-17 18:45:00|661.8|660.8|662.1|661.1|662.1|661.1|661.6|660.6|84
1729191000000|2024-10-17 18:50:00|662.4|661.4|662.5|661.5|662.6|661.6|662.3|661.3|244
1729191300000|2024-10-17 18:55:00|662.6|661.6|662.4|661.4|662.6|661.6|662.1|661.1|46
1729191600000|2024-10-17 19:00:00|662.1|661.1|662.4|661.4|662.4|661.4|662.1|661.1|15
1729191900000|2024-10-17 19:05:00|662.6|661.6|662.5|661.5|662.6|661.6|662.4|661.4|62
1729192200000|2024-10-17 19:10:00|662.6|661.6|663.1|662.1|663.1|662.1|662.5|661.5|635
1729192500000|2024-10-17 19:15:00|663|662|663.6|662.6|663.8|662.8|662.9|661.9|343
1729192800000|2024-10-17 19:20:00|663.9|662.9|663.9|662.9|663.9|662.9|663.6|662.6|242
1729193100000|2024-10-17 19:25:00|663.6|662.6|663.4|662.4|663.9|662.9|663.1|662.1|50
1729193400000|2024-10-17 19:30:00|||||||||3
1729193700000|2024-10-17 19:35:00|663.1|662.1|663.4|662.4|663.4|662.4|662.9|661.9|50
1729194000000|2024-10-17 19:40:00|663.5|662.5|663.4|662.4|663.6|662.6|663.4|662.4|8
1729194300000|2024-10-17 19:45:00|663.3|662.3|663.1|662.1|663.4|662.4|663.1|662.1|10
1729194600000|2024-10-17 19:50:00|663.3|662.3|663.3|662.3|663.4|662.4|663|662|30
1729194900000|2024-10-17 19:55:00|663.4|662.4|663.3|662.3|663.4|662.4|663.1|662.1|18
1729195200000|2024-10-17 20:00:00|663.1|662.1|662.6|661.6|663.1|662.1|662.6|661.6|51
1729195500000|2024-10-17 20:05:00|662.5|661.5|662.6|661.6|662.6|661.6|662.4|661.4|11
1729195800000|2024-10-17 20:10:00|662.4|661.4|662.4|661.4|662.6|661.6|662.4|661.4|25
1729196100000|2024-10-17 20:15:00|662.6|661.6|662.9|661.9|662.9|661.9|662.4|661.4|48
1729196400000|2024-10-17 20:20:00|662.8|661.8|662.8|661.8|662.9|661.9|662.6|661.6|54
1729196700000|2024-10-17 20:25:00|662.6|661.6|662.9|661.9|662.9|661.9|662.6|661.6|1
1729197000000|2024-10-17 20:30:00|662.8|661.8|662.6|661.6|662.8|661.8|662.4|661.4|3
1729197300000|2024-10-17 20:35:00|662.8|661.8|662.9|661.9|662.9|661.9|662.8|661.8|3
1729197600000|2024-10-17 20:40:00|662.8|661.8|663.1|662.1|663.1|662.1|662.6|661.6|8
1729197900000|2024-10-17 20:45:00|663|662|663.1|662.1|663.3|662.3|662.9|661.9|17
1729198200000|2024-10-17 20:50:00|662.9|661.9|662.6|661.6|663|662|662.6|661.6|34
1729198500000|2024-10-17 20:55:00|662.9|661.9|662.6|661.6|662.9|661.9|662.4|661.4|26
1729198800000|2024-10-17 21:00:00|662.3|661.3|663.3|662.3|663.4|662.4|662.3|661.3|8
1729199100000|2024-10-17 21:05:00|663.1|662.1|664.1|661.1|664.3|662.8|663.1|661|2
1729199400000|2024-10-17 21:10:00|664|661|664|661|664|661|663.8|660.8|0
1729200900000|2024-10-17 21:35:00|663.9|660.9|663.9|660.9|663.9|660.9|663.9|660.9|0
1729201200000|2024-10-17 21:40:00|662.5|661.5|662.5|661.5|662.5|661.5|662.5|661.5|0
1729201500000|2024-10-17 21:45:00|663.9|660.9|662|661|663.9|661.5|662|660.1|0
1729201800000|2024-10-17 21:50:00|663.5|660.5|663.5|660.5|663.5|660.9|661.9|660.1|1
1729209600000|2024-10-18 00:00:00|662.8|661.8|662.9|661.9|663.4|662.4|662.8|661.8|30
1729209900000|2024-10-18 00:05:00|663|662|663.1|662.1|663.4|662.4|662.8|661.8|34
1729210200000|2024-10-18 00:10:00|663.4|662.4|663.4|662.4|663.5|662.5|663.1|662.1|19
1729210500000|2024-10-18 00:15:00|663.3|662.3|662.9|661.9|663.3|662.3|662.6|661.6|25
1729210800000|2024-10-18 00:20:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|13
1729211100000|2024-10-18 00:25:00|662.8|661.8|662.6|661.6|662.8|661.8|662.1|661.1|13
1729211400000|2024-10-18 00:30:00|662.8|661.8|663|662|663.1|662.1|662.6|661.6|11
1729211700000|2024-10-18 00:35:00|663.1|662.1|663.4|662.4|663.5|662.5|663.1|662.1|4
1729212000000|2024-10-18 00:40:00|663.5|662.5|663.9|662.9|663.9|662.9|663.4|662.4|8
1729212300000|2024-10-18 00:45:00|664|663|663.8|662.8|664|663|663.6|662.6|8
1729212600000|2024-10-18 00:50:00|663.6|662.6|663.6|662.6|663.9|662.9|663.5|662.5|2
1729212900000|2024-10-18 00:55:00|||||||||5
1729213200000|2024-10-18 01:00:00|663.9|662.9|663.9|662.9|664.1|663.1|663|662|32
1729213500000|2024-10-18 01:05:00|663.8|662.8|664.1|663.1|664.9|663.9|663.6|662.6|33
1729213800000|2024-10-18 01:10:00|664.3|663.3|664.6|663.6|664.6|663.6|663.9|662.9|6
1729214100000|2024-10-18 01:15:00|664.5|663.5|664.3|663.3|664.6|663.6|663.9|662.9|16
1729214400000|2024-10-18 01:20:00|664.4|663.4|664|663|664.4|663.4|663.9|662.9|3
1729214700000|2024-10-18 01:25:00|663.9|662.9|664|663|664.4|663.4|663.9|662.9|10
1729215000000|2024-10-18 01:30:00|664.1|663.1|664.1|663.1|664.4|663.4|663.3|662.3|16
1729215300000|2024-10-18 01:35:00|664.3|663.3|663.5|662.5|664.3|663.3|663.4|662.4|4
1729215600000|2024-10-18 01:40:00|663.4|662.4|663.8|662.8|663.9|662.9|662.8|661.8|16
1729215900000|2024-10-18 01:45:00|663.6|662.6|663.4|662.4|663.8|662.8|663.1|662.1|1
1729216200000|2024-10-18 01:50:00|663.3|662.3|663.4|662.4|663.8|662.8|663.3|662.3|7
1729216500000|2024-10-18 01:55:00|663.3|662.3|663|662|663.5|662.5|662.6|661.6|14
1729216800000|2024-10-18 02:00:00|663.1|662.1|663.6|662.6|664.4|663.4|663|662|15
1729217100000|2024-10-18 02:05:00|663.8|662.8|664.4|663.4|664.5|663.5|663.6|662.6|20
1729217400000|2024-10-18 02:10:00|664.1|663.1|663.8|662.8|664.4|663.4|663.4|662.4|14
1729217700000|2024-10-18 02:15:00|663.9|662.9|663.9|662.9|663.9|662.9|663.6|662.6|4
1729218000000|2024-10-18 02:20:00|663.8|662.8|664.3|663.3|664.4|663.4|663.8|662.8|10
1729218300000|2024-10-18 02:25:00|664.4|663.4|664.5|663.5|664.5|663.5|664|663|112
1729218600000|2024-10-18 02:30:00|664.6|663.6|665.6|664.6|666.1|665.1|664.6|663.6|82
1729218900000|2024-10-18 02:35:00|665.8|664.8|665.6|664.6|666.1|665.1|665.1|664.1|85
1729219200000|2024-10-18 02:40:00|665.5|664.5|665.1|664.1|665.6|664.6|665.1|664.1|19
1729219500000|2024-10-18 02:45:00|665.3|664.3|664.9|663.9|665.6|664.6|664.6|663.6|29
1729219800000|2024-10-18 02:50:00|664.6|663.6|664.8|663.8|664.9|663.9|664.4|663.4|16
1729220100000|2024-10-18 02:55:00|664.9|663.9|664.6|663.6|665.1|664.1|664.6|663.6|8
1729220400000|2024-10-18 03:00:00|664.4|663.4|664.9|663.9|664.9|663.9|664.4|663.4|14
1729220700000|2024-10-18 03:05:00|664.8|663.8|664.6|663.6|665.1|664.1|664.4|663.4|32
1729221000000|2024-10-18 03:10:00|664.5|663.5|664|663|664.5|663.5|663.6|662.6|15
1729221300000|2024-10-18 03:15:00|663.9|662.9|663.9|662.9|664.1|663.1|663.4|662.4|11
1729221600000|2024-10-18 03:20:00|663.8|662.8|663.8|662.8|664.1|663.1|663.6|662.6|9
1729221900000|2024-10-18 03:25:00|663.6|662.6|664|663|664.1|663.1|663.6|662.6|7
1729222200000|2024-10-18 03:30:00|663.9|662.9|664.1|663.1|664.1|663.1|663.8|662.8|8
1729222500000|2024-10-18 03:35:00|664|663|663.4|662.4|664|663|663.1|662.1|15
1729222800000|2024-10-18 03:40:00|663.1|662.1|663.1|662.1|663.4|662.4|663.1|662.1|8
1729223100000|2024-10-18 03:45:00|662.9|661.9|663.1|662.1|663.4|662.4|662.9|661.9|17
1729223400000|2024-10-18 03:50:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|10
1729223700000|2024-10-18 03:55:00|663.1|662.1|663.6|662.6|663.6|662.6|663.1|662.1|19
1729224000000|2024-10-18 04:00:00|663.5|662.5|663.6|662.6|663.8|662.8|663.4|662.4|17
1729224300000|2024-10-18 04:05:00|663.8|662.8|663.6|662.6|663.9|662.9|663.6|662.6|21
1729224600000|2024-10-18 04:10:00|663.4|662.4|663.6|662.6|663.6|662.6|663.4|662.4|8
1729224900000|2024-10-18 04:15:00|663.5|662.5|663.8|662.8|663.9|662.9|663.5|662.5|10
1729225200000|2024-10-18 04:20:00|663.6|662.6|663.9|662.9|663.9|662.9|663.6|662.6|5
1729225500000|2024-10-18 04:25:00|||||||||2
1729225800000|2024-10-18 04:30:00|664|663|664.3|663.3|664.4|663.4|663.9|662.9|19
1729226100000|2024-10-18 04:35:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|3
1729226400000|2024-10-18 04:40:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|17
1729226700000|2024-10-18 04:45:00|664.3|663.3|664.4|663.4|664.4|663.4|664.1|663.1|11
1729227000000|2024-10-18 04:50:00|664.6|663.6|664.6|663.6|664.6|663.6|664.6|663.6|13
1729227300000|2024-10-18 04:55:00|664.5|663.5|664.4|663.4|664.5|663.5|664.1|663.1|31
1729227600000|2024-10-18 05:00:00|664.5|663.5|664.9|663.9|665.1|664.1|664.4|663.4|12
1729227900000|2024-10-18 05:05:00|664.6|663.6|664.9|663.9|664.9|663.9|664.6|663.6|7
1729228200000|2024-10-18 05:10:00|665|664|664.9|663.9|665.4|664.4|664.9|663.9|44
1729228500000|2024-10-18 05:15:00|664.8|663.8|664.9|663.9|665.1|664.1|664.6|663.6|74
1729228800000|2024-10-18 05:20:00|664.8|663.8|664.9|663.9|665|664|664.8|663.8|10
1729229100000|2024-10-18 05:25:00|664.8|663.8|664.6|663.6|664.8|663.8|664.5|663.5|18
1729229400000|2024-10-18 05:30:00|664.9|663.9|664.6|663.6|666.1|665.1|664.4|663.4|52
1729229700000|2024-10-18 05:35:00|664.5|663.5|664.5|663.5|664.9|663.9|664.4|663.4|14
1729230000000|2024-10-18 05:40:00|664.4|663.4|664.6|663.6|664.6|663.6|664.4|663.4|33
1729230300000|2024-10-18 05:45:00|664.8|663.8|665.1|664.1|665.4|664.4|664.6|663.6|308
1729230600000|2024-10-18 05:50:00|665|664|665.1|664.1|665.4|664.4|664.9|663.9|18
1729230900000|2024-10-18 05:55:00|665.4|664.4|665.6|664.6|665.6|664.6|665.4|664.4|9
1729231200000|2024-10-18 06:00:00|665.5|664.5|665.4|664.4|665.6|664.6|665.1|664.1|54
1729231500000|2024-10-18 06:05:00|665.3|664.3|665.5|664.5|665.5|664.5|664.9|663.9|55
1729231800000|2024-10-18 06:10:00|665.6|664.6|665.9|664.9|665.9|664.9|665.4|664.4|52
1729232100000|2024-10-18 06:15:00|665.8|664.8|666.3|665.3|666.4|665.4|665.8|664.8|25
1729232400000|2024-10-18 06:20:00|666.1|665.1|666.3|665.3|666.3|665.3|665.4|664.4|785
1729232700000|2024-10-18 06:25:00|666.4|665.4|665.6|664.6|666.4|665.4|665.4|664.4|411
1729233000000|2024-10-18 06:30:00|665.8|664.8|666.4|665.4|666.4|665.4|665.6|664.6|64
1729233300000|2024-10-18 06:35:00|666.3|665.3|665.8|664.8|666.4|665.4|665.6|664.6|128
1729233600000|2024-10-18 06:40:00|665.9|664.9|664.9|663.9|666.1|665.1|664.9|663.9|47
1729233900000|2024-10-18 06:45:00|665|664|664.6|663.6|665.1|664.1|664.1|663.1|143
1729234200000|2024-10-18 06:50:00|664.5|663.5|664.6|663.6|664.9|663.9|664.5|663.5|21
1729234500000|2024-10-18 06:55:00|664.8|663.8|665.4|664.4|665.4|664.4|664.6|663.6|266
1729234800000|2024-10-18 07:00:00|665.1|664.1|664.6|663.6|665.4|664.4|664.4|663.4|142
1729235100000|2024-10-18 07:05:00|664.9|663.9|664.4|663.4|664.9|663.9|664.1|663.1|151
1729235400000|2024-10-18 07:10:00|664.3|663.3|664.6|663.6|664.6|663.6|664.3|663.3|87
1729235700000|2024-10-18 07:15:00|664.4|663.4|664.4|663.4|664.5|663.5|663.8|662.8|134
1729236000000|2024-10-18 07:20:00|664.3|663.3|664.4|663.4|664.4|663.4|663.9|662.9|143
1729236300000|2024-10-18 07:25:00|664.3|663.3|664.4|663.4|664.6|663.6|663.9|662.9|383
1729236600000|2024-10-18 07:30:00|664.1|663.1|663.6|662.6|664.1|663.1|663.6|662.6|100
1729236900000|2024-10-18 07:35:00|663.8|662.8|663.1|662.1|663.8|662.8|662.6|661.6|187
1729237200000|2024-10-18 07:40:00|663|662|662.1|661.1|663|662|661.9|660.9|123
1729237500000|2024-10-18 07:45:00|662.4|661.4|661.9|660.9|662.4|661.4|661.6|660.6|170
1729237800000|2024-10-18 07:50:00|662|661|662.1|661.1|662.1|661.1|661.6|660.6|114
1729238100000|2024-10-18 07:55:00|662.4|661.4|662.1|661.1|662.4|661.4|661.9|660.9|133
1729238400000|2024-10-18 08:00:00|662|661|661.4|660.4|662.1|661.1|661.3|660.3|225
1729238700000|2024-10-18 08:05:00|661.5|660.5|661.4|660.4|661.6|660.6|660.9|659.9|232
1729239000000|2024-10-18 08:10:00|661.3|660.3|661.1|660.1|661.6|660.6|660.9|659.9|248
1729239300000|2024-10-18 08:15:00|661.3|660.3|662.9|661.9|663.1|662.1|661|660|259
1729239600000|2024-10-18 08:20:00|663|662|662.6|661.6|663.1|662.1|662.4|661.4|238
1729239900000|2024-10-18 08:25:00|662.4|661.4|662.4|661.4|663.1|662.1|662.1|661.1|504
1729240200000|2024-10-18 08:30:00|662.1|661.1|663.6|662.6|663.6|662.6|661.9|660.9|800
1729240500000|2024-10-18 08:35:00|663.9|662.9|663.1|662.1|664.1|663.1|662.9|661.9|486
1729240800000|2024-10-18 08:40:00|663.4|662.4|664.1|663.1|664.6|663.6|663.4|662.4|140
1729241100000|2024-10-18 08:45:00|664.4|663.4|663.4|662.4|664.6|663.6|663.4|662.4|190
1729241400000|2024-10-18 08:50:00|663.6|662.6|662.6|661.6|663.6|662.6|662.4|661.4|123
1729241700000|2024-10-18 08:55:00|662.4|661.4|661.6|660.6|662.6|661.6|661.1|660.1|175
1729242000000|2024-10-18 09:00:00|661.8|660.8|661.6|660.6|661.9|660.9|661.1|660.1|167
1729242300000|2024-10-18 09:05:00|661.8|660.8|662.3|661.3|662.4|661.4|661.6|660.6|57
1729242600000|2024-10-18 09:10:00|662.4|661.4|663.9|662.9|664.4|663.4|662.1|661.1|186
1729242900000|2024-10-18 09:15:00|663.6|662.6|663.4|662.4|663.9|662.9|663.1|662.1|141
1729243200000|2024-10-18 09:20:00|663.1|662.1|663.4|662.4|663.6|662.6|662.9|661.9|171
1729243500000|2024-10-18 09:25:00|663.6|662.6|663.5|662.5|663.6|662.6|663.4|662.4|99
1729243800000|2024-10-18 09:30:00|663.4|662.4|661.6|660.6|663.6|662.6|661.6|660.6|122
1729244100000|2024-10-18 09:35:00|661.5|660.5|661.6|660.6|662.4|661.4|661.4|660.4|171
1729244400000|2024-10-18 09:40:00|661.5|660.5|661.9|660.9|661.9|660.9|661.4|660.4|124
1729244700000|2024-10-18 09:45:00|661.6|660.6|661.6|660.6|661.9|660.9|661.1|660.1|84
1729245000000|2024-10-18 09:50:00|661.9|660.9|661.9|660.9|662.4|661.4|661.6|660.6|66
1729245300000|2024-10-18 09:55:00|662|661|660.9|659.9|662|661|660.6|659.6|149
1729245600000|2024-10-18 10:00:00|661.1|660.1|659.4|658.4|661.1|660.1|658.9|657.9|348
1729245900000|2024-10-18 10:05:00|659.1|658.1|659.6|658.6|659.9|658.9|659.1|658.1|105
1729246200000|2024-10-18 10:10:00|659.4|658.4|659.4|658.4|659.8|658.8|658.9|657.9|172
1729246500000|2024-10-18 10:15:00|659.1|658.1|659.1|658.1|659.4|658.4|658.6|657.6|137
1729246800000|2024-10-18 10:20:00|658.9|657.9|659.4|658.4|659.6|658.6|658.9|657.9|202
1729247100000|2024-10-18 10:25:00|659.1|658.1|658.6|657.6|659.1|658.1|658.5|657.5|141
1729247400000|2024-10-18 10:30:00|658.4|657.4|659.4|658.4|659.4|658.4|658.4|657.4|268
1729247700000|2024-10-18 10:35:00|659.5|658.5|659.1|658.1|659.8|658.8|658.9|657.9|221
1729248000000|2024-10-18 10:40:00|658.9|657.9|659|658|659.4|658.4|658.9|657.9|101
1729248300000|2024-10-18 10:45:00|658.9|657.9|659.1|658.1|659.1|658.1|658.9|657.9|105
1729248600000|2024-10-18 10:50:00|658.9|657.9|658.4|657.4|659|658|658.1|657.1|223
1729248900000|2024-10-18 10:55:00|658.6|657.6|659.4|658.4|659.4|658.4|658.6|657.6|71
1729249200000|2024-10-18 11:00:00|659.3|658.3|659.1|658.1|659.6|658.6|659.1|658.1|182
1729249500000|2024-10-18 11:05:00|658.9|657.9|659.3|658.3|659.6|658.6|658.9|657.9|77
1729249800000|2024-10-18 11:10:00|659.1|658.1|660.1|659.1|660.6|659.6|658.9|657.9|137
1729250100000|2024-10-18 11:15:00|660.4|659.4|659.9|658.9|660.5|659.5|659.6|658.6|266
1729250400000|2024-10-18 11:20:00|660|659|660.3|659.3|660.4|659.4|659.6|658.6|1140
1729250700000|2024-10-18 11:25:00|660.1|659.1|659.4|658.4|660.4|659.4|659.4|658.4|69
1729251000000|2024-10-18 11:30:00|659.6|658.6|659.4|658.4|659.9|658.9|659.4|658.4|68
1729251300000|2024-10-18 11:35:00|659.5|658.5|659.8|658.8|660.6|659.6|659.3|658.3|265
1729251600000|2024-10-18 11:40:00|659.9|658.9|659.9|658.9|661.1|660.1|659.6|658.6|639
1729251900000|2024-10-18 11:45:00|660.1|659.1|660.6|659.6|660.6|659.6|660|659|158
1729252200000|2024-10-18 11:50:00|660.9|659.9|661.5|660.5|661.9|660.9|660.6|659.6|147
1729252500000|2024-10-18 11:55:00|661.4|660.4|661.4|660.4|661.9|660.9|661.4|660.4|107
1729252800000|2024-10-18 12:00:00|661.1|660.1|662.1|661.1|662.4|661.4|660.9|659.9|302
1729253100000|2024-10-18 12:05:00|662|661|661.6|660.6|662|661|661.4|660.4|219
1729253400000|2024-10-18 12:10:00|661.8|660.8|661.9|660.9|662.4|661.4|661.4|660.4|212
1729253700000|2024-10-18 12:15:00|662.1|661.1|662.9|661.9|662.9|661.9|662.1|661.1|276
1729254000000|2024-10-18 12:20:00|662.6|661.6|663.1|662.1|663.6|662.6|662.6|661.6|278
1729254300000|2024-10-18 12:25:00|663|662|662.9|661.9|663.4|662.4|662.1|661.1|161
1729254600000|2024-10-18 12:30:00|662.8|661.8|661.9|660.9|663.4|662.4|661.9|660.9|235
1729254900000|2024-10-18 12:35:00|661.8|660.8|661.4|660.4|662.1|661.1|660.6|659.6|487
1729255200000|2024-10-18 12:40:00|661.3|660.3|661.3|660.3|661.6|660.6|660.9|659.9|104
1729255500000|2024-10-18 12:45:00|661.4|660.4|661.6|660.6|661.6|660.6|660.9|659.9|132
1729255800000|2024-10-18 12:50:00|661.8|660.8|660.6|659.6|661.8|660.8|660.1|659.1|202
1729256100000|2024-10-18 12:55:00|660.9|659.9|661.4|660.4|661.4|660.4|660.4|659.4|363
1729256400000|2024-10-18 13:00:00|661.3|660.3|661.1|660.1|661.9|660.9|660.5|659.5|363
1729256700000|2024-10-18 13:05:00|660.9|659.9|658.6|657.6|661.1|660.1|658.1|657.1|867
1729257000000|2024-10-18 13:10:00|658.5|657.5|657.1|656.1|658.6|657.6|656.6|655.6|445
1729257300000|2024-10-18 13:15:00|657|656|655.9|654.9|657.5|656.5|654.9|653.9|696
1729257600000|2024-10-18 13:20:00|655.8|654.8|658.1|657.1|658.6|657.6|655.8|654.8|674
1729257900000|2024-10-18 13:25:00|657.9|656.9|657.4|656.4|658.1|657.1|656.4|655.4|286
1729258200000|2024-10-18 13:30:00|657.6|656.6|655.4|654.4|658.4|657.4|654.9|653.9|406
1729258500000|2024-10-18 13:35:00|655.3|654.3|654.6|653.6|656.1|655.1|654.4|653.4|535
1729258800000|2024-10-18 13:40:00|654.8|653.8|655.4|654.4|656.6|655.6|654.1|653.1|563
1729259100000|2024-10-18 13:45:00|655.1|654.1|656.1|655.1|657.1|656.1|654.9|653.9|385
1729259400000|2024-10-18 13:50:00|655.9|654.9|656.1|655.1|656.9|655.9|655.6|654.6|227
1729259700000|2024-10-18 13:55:00|656.4|655.4|656.1|655.1|657.1|656.1|655.9|654.9|423
1729260000000|2024-10-18 14:00:00|656|655|655.9|654.9|656.9|655.9|655.1|654.1|560
1729260300000|2024-10-18 14:05:00|656.1|655.1|655.6|654.6|656.9|655.9|655.5|654.5|142
1729260600000|2024-10-18 14:10:00|655.8|654.8|652.1|651.1|656.4|655.4|651.4|650.4|1129
1729260900000|2024-10-18 14:15:00|652|651|651.4|650.4|652.9|651.9|650.6|649.6|610
1729261200000|2024-10-18 14:20:00|651.1|650.1|649.6|648.6|651.4|650.4|649.4|648.4|1099
1729261500000|2024-10-18 14:25:00|649.4|648.4|649.1|648.1|650.6|649.6|648.9|647.9|656
1729261800000|2024-10-18 14:30:00|649.4|648.4|650.6|649.6|651.4|650.4|648.9|647.9|806
1729262100000|2024-10-18 14:35:00|650.5|649.5|651.1|650.1|652.9|651.9|650.4|649.4|873
1729262400000|2024-10-18 14:40:00|651|650|649.9|648.9|651.4|650.4|649.9|648.9|357
1729262700000|2024-10-18 14:45:00|650.1|649.1|651.4|650.4|651.9|650.9|649.9|648.9|587
1729263000000|2024-10-18 14:50:00|651.5|650.5|651.4|650.4|652.1|651.1|650.9|649.9|575
1729263300000|2024-10-18 14:55:00|651.3|650.3|652.5|651.5|652.9|651.9|650.9|649.9|1043
1729263600000|2024-10-18 15:00:00|652.4|651.4|650.6|649.6|652.4|651.4|650.4|649.4|554
1729263900000|2024-10-18 15:05:00|650.8|649.8|649.9|648.9|651.1|650.1|649.9|648.9|696
1729264200000|2024-10-18 15:10:00|650.1|649.1|648.6|647.6|650.9|649.9|648.4|647.4|427
1729264500000|2024-10-18 15:15:00|648.8|647.8|648.6|647.6|649.6|648.6|648.6|647.6|792
1729264800000|2024-10-18 15:20:00|648.9|647.9|648.4|647.4|649.4|648.4|648.4|647.4|382
1729265100000|2024-10-18 15:25:00|648.1|647.1|648.6|647.6|649.9|648.9|648.1|647.1|1837
1729265400000|2024-10-18 15:30:00|648.9|647.9|649.1|648.1|650.9|649.9|648.4|647.4|992
1729265700000|2024-10-18 15:35:00|648.9|647.9|649.9|648.9|650.3|649.3|648.1|647.1|285
1729266000000|2024-10-18 15:40:00|649.6|648.6|649.6|648.6|650.1|649.1|649|648|150
1729266300000|2024-10-18 15:45:00|649.4|648.4|651.1|650.1|651.6|650.6|649.1|648.1|718
1729266600000|2024-10-18 15:50:00|651.3|650.3|650.8|649.8|651.3|650.3|650.4|649.4|305
1729266900000|2024-10-18 15:55:00|650.6|649.6|650.9|649.9|651.4|650.4|650.4|649.4|182
1729267200000|2024-10-18 16:00:00|651|650|652.1|651.1|652.4|651.4|650.6|649.6|334
1729267500000|2024-10-18 16:05:00|652.3|651.3|653.5|652.5|653.9|652.9|651.9|650.9|484
1729267800000|2024-10-18 16:10:00|653.4|652.4|655.1|654.1|655.4|654.4|653.1|652.1|284
1729268100000|2024-10-18 16:15:00|655.3|654.3|655.6|654.6|655.9|654.9|654.4|653.4|276
1729268400000|2024-10-18 16:20:00|655.8|654.8|656.9|655.9|657.1|656.1|655.6|654.6|217
1729268700000|2024-10-18 16:25:00|657|656|656.4|655.4|657.4|656.4|656.3|655.3|149
1729269000000|2024-10-18 16:30:00|656.3|655.3|655.4|654.4|656.4|655.4|654.6|653.6|179
1729269300000|2024-10-18 16:35:00|655.5|654.5|654.9|653.9|656.1|655.1|654.6|653.6|893
1729269600000|2024-10-18 16:40:00|655.1|654.1|655.1|654.1|655.6|654.6|654.9|653.9|232
1729269900000|2024-10-18 16:45:00|655.4|654.4|654.4|653.4|655.6|654.6|654.4|653.4|138
1729270200000|2024-10-18 16:50:00|654.3|653.3|654.9|653.9|655.1|654.1|653.4|652.4|125
1729270500000|2024-10-18 16:55:00|654.8|653.8|654.4|653.4|655.3|654.3|654.1|653.1|60
1729270800000|2024-10-18 17:00:00|654.5|653.5|654.9|653.9|655.1|654.1|654.1|653.1|163
1729271100000|2024-10-18 17:05:00|654.8|653.8|655.1|654.1|655.1|654.1|654.1|653.1|2017
1729271400000|2024-10-18 17:10:00|655|654|655.1|654.1|655.5|654.5|654.6|653.6|105
1729271700000|2024-10-18 17:15:00|655.4|654.4|655.6|654.6|656.4|655.4|655.1|654.1|131
1729272000000|2024-10-18 17:20:00|655.4|654.4|654.9|653.9|655.6|654.6|654.9|653.9|158
1729272300000|2024-10-18 17:25:00|654.8|653.8|654.1|653.1|654.9|653.9|653.9|652.9|145
1729272600000|2024-10-18 17:30:00|654.4|653.4|653.6|652.6|654.6|653.6|653.4|652.4|83
1729272900000|2024-10-18 17:35:00|653.5|652.5|653.9|652.9|654.1|653.1|653.1|652.1|87
1729273200000|2024-10-18 17:40:00|654|653|653.9|652.9|654.1|653.1|653.4|652.4|100
1729273500000|2024-10-18 17:45:00|653.6|652.6|654.9|653.9|654.9|653.9|653.4|652.4|88
1729273800000|2024-10-18 17:50:00|654.6|653.6|654.4|653.4|655.1|654.1|654.4|653.4|94
1729274100000|2024-10-18 17:55:00|654.5|653.5|654.3|653.3|654.5|653.5|653.6|652.6|118
1729274400000|2024-10-18 18:00:00|654.1|653.1|653.4|652.4|654.4|653.4|652.9|651.9|142
1729274700000|2024-10-18 18:05:00|653.3|652.3|652.6|651.6|653.3|652.3|652.1|651.1|139
1729275000000|2024-10-18 18:10:00|652.5|651.5|652.9|651.9|652.9|651.9|651.9|650.9|119
1729275300000|2024-10-18 18:15:00|653.1|652.1|652.1|651.1|653.1|652.1|652.1|651.1|131
1729275600000|2024-10-18 18:20:00|652.3|651.3|650.9|649.9|652.4|651.4|650.9|649.9|317
1729275900000|2024-10-18 18:25:00|651|650|650.1|649.1|651.8|650.8|649.9|648.9|470
1729276200000|2024-10-18 18:30:00|650.4|649.4|650.4|649.4|650.4|649.4|649.9|648.9|277
1729276500000|2024-10-18 18:35:00|650.3|649.3|650.4|649.4|650.6|649.6|650.3|649.3|45
1729276800000|2024-10-18 18:40:00|650.1|649.1|650.6|649.6|650.6|649.6|650.1|649.1|32
1729277100000|2024-10-18 18:45:00|650.4|649.4|651|650|651.1|650.1|650.4|649.4|150
1729277400000|2024-10-18 18:50:00|650.9|649.9|650.9|649.9|651.1|650.1|650.6|649.6|30
1729277700000|2024-10-18 18:55:00|651.1|650.1|650.6|649.6|651.1|650.1|650.6|649.6|24
1729278000000|2024-10-18 19:00:00|650.8|649.8|650.6|649.6|651.1|650.1|650.6|649.6|30
1729278300000|2024-10-18 19:05:00|650.5|649.5|650.9|649.9|650.9|649.9|650.5|649.5|45
1729278600000|2024-10-18 19:10:00|650.6|649.6|650.9|649.9|650.9|649.9|650.4|649.4|51
1729278900000|2024-10-18 19:15:00|650.6|649.6|651.1|650.1|651.1|650.1|650.6|649.6|123
1729279200000|2024-10-18 19:20:00|651|650|651.9|650.9|652|651|650.9|649.9|238
1729279500000|2024-10-18 19:25:00|652|651|651.9|650.9|652.1|651.1|651.6|650.6|37
1729279800000|2024-10-18 19:30:00|652|651|652.1|651.1|652.4|651.4|651.9|650.9|42
1729280100000|2024-10-18 19:35:00|652.3|651.3|652.4|651.4|652.6|651.6|652.3|651.3|36
1729280400000|2024-10-18 19:40:00|652.6|651.6|652.4|651.4|652.6|651.6|652.4|651.4|29
1729280700000|2024-10-18 19:45:00|652.6|651.6|652.9|651.9|652.9|651.9|652.1|651.1|47
1729281000000|2024-10-18 19:50:00|652.6|651.6|652.4|651.4|652.8|651.8|652.4|651.4|72
1729281300000|2024-10-18 19:55:00|652.5|651.5|652.4|651.4|652.6|651.6|652.3|651.3|84
1729281600000|2024-10-18 20:00:00|652.3|651.3|651.9|650.9|652.3|651.3|651.4|650.4|83
1729281900000|2024-10-18 20:05:00|651.8|650.8|651.3|650.3|651.9|650.9|651.3|650.3|17
1729282200000|2024-10-18 20:10:00|651.4|650.4|651.1|650.1|651.4|650.4|651.1|650.1|8
1729282500000|2024-10-18 20:15:00|651|650|651.3|650.3|651.6|650.6|651|650|45
1729282800000|2024-10-18 20:20:00|651.4|650.4|651.4|650.4|651.5|650.5|651.1|650.1|29
1729283100000|2024-10-18 20:25:00|651.3|650.3|651.4|650.4|651.4|650.4|651.3|650.3|6
1729283400000|2024-10-18 20:30:00|651.4|650.4|651.4|650.4|651.6|650.6|651.3|650.3|5
1729283700000|2024-10-18 20:35:00|651|650|651.3|650.3|651.4|650.4|650.9|649.9|36
1729284000000|2024-10-18 20:40:00|651.4|650.4|651.1|650.1|651.4|650.4|651.1|650.1|10
1729284300000|2024-10-18 20:45:00|651.3|650.3|651.1|650.1|651.6|650.6|651.1|650.1|39
1729284600000|2024-10-18 20:50:00|651.3|650.3|651.1|650.1|651.6|650.6|650.9|649.9|117
1729284900000|2024-10-18 20:55:00|651|650|651.3|650.3|651.6|650.6|650.9|649.9|35
1729461600000|2024-10-20 22:00:00|651.5|650.4|652.4|651.4|652.5|651.5|651.3|650.3|4
1729461900000|2024-10-20 22:05:00|652.5|651.5|652.4|651.4|652.8|651.8|652.4|651.4|3
1729462200000|2024-10-20 22:10:00|652.1|651.1|651|650|652.3|651.3|651|650|17
1729462500000|2024-10-20 22:15:00|651.1|650.1|651.1|650.1|651.3|650.3|650.9|649.9|9
1729462800000|2024-10-20 22:20:00|651|650|650.4|649.4|651.1|650.1|650.1|649.1|11
1729463100000|2024-10-20 22:25:00|650.1|649.1|650.1|649.1|650.3|649.3|650.1|649.1|68
1729463400000|2024-10-20 22:30:00|650.3|649.3|650.8|649.8|650.9|649.9|650.1|649.1|21
1729463700000|2024-10-20 22:35:00|650.9|649.9|650.6|649.6|650.9|649.9|650.5|649.5|1
1729464000000|2024-10-20 22:40:00|650.4|649.4|650.1|649.1|650.4|649.4|650.1|649.1|59
1729464300000|2024-10-20 22:45:00|650.3|649.3|650.9|649.9|651.1|650.1|650.3|649.3|5
1729464600000|2024-10-20 22:50:00|651|650|651|650|651|650|651|650|1
1729464900000|2024-10-20 22:55:00|651.1|650.1|651.6|650.6|651.6|650.6|651.1|650.1|1
1729465200000|2024-10-20 23:00:00|651.8|650.8|652.3|651.3|652.3|651.3|651.8|650.8|2
1729465500000|2024-10-20 23:05:00|652.4|651.4|651.4|650.4|652.4|651.4|651.3|650.3|13
1729465800000|2024-10-20 23:10:00|651.5|650.5|651.5|650.5|651.5|650.5|651.5|650.5|0
1729466100000|2024-10-20 23:15:00|651.4|650.4|651.4|650.4|651.5|650.5|651.3|650.3|1
1729466400000|2024-10-20 23:20:00|651.5|650.5|651.4|650.4|651.5|650.5|651.4|650.4|0
1729466700000|2024-10-20 23:25:00|651.5|650.5|651.6|650.6|651.6|650.6|651.5|650.5|1
1729467000000|2024-10-20 23:30:00|651.8|650.8|652.1|651.1|652.1|651.1|651.6|650.6|0
1729467300000|2024-10-20 23:35:00|652|651|652.1|651.1|652.1|651.1|652|651|0
1729467600000|2024-10-20 23:40:00|652|651|652|651|652.1|651.1|652|651|0
1729467900000|2024-10-20 23:45:00|651.9|650.9|651.6|650.6|652|651|651.5|650.5|0
1729468800000|2024-10-21 00:00:00|651.8|650.8|651.8|650.8|651.9|650.9|651.5|650.5|30
1729469100000|2024-10-21 00:05:00|651.9|650.9|652|651|652|651|651.5|650.5|32
1729469400000|2024-10-21 00:10:00|652.1|651.1|651.6|650.6|652.1|651.1|651.1|650.1|38
1729469700000|2024-10-21 00:15:00|651.8|650.8|651.8|650.8|651.9|650.9|651.6|650.6|6
1729470000000|2024-10-21 00:20:00|651.9|650.9|652.4|651.4|652.5|651.5|651.8|650.8|5
1729470300000|2024-10-21 00:25:00|652.3|651.3|652.1|651.1|652.3|651.3|652|651|4
1729470600000|2024-10-21 00:30:00|652.4|651.4|652.3|651.3|652.4|651.4|652.1|651.1|15
1729470900000|2024-10-21 00:35:00|652.1|651.1|651.6|650.6|652.1|651.1|651.6|650.6|15
1729471200000|2024-10-21 00:40:00|651.5|650.5|651.9|650.9|651.9|650.9|651.5|650.5|1
1729471500000|2024-10-21 00:45:00|652|651|652.4|651.4|652.4|651.4|651.9|650.9|11
1729471800000|2024-10-21 00:50:00|652.3|651.3|652.6|651.6|652.6|651.6|652.3|651.3|12
1729472100000|2024-10-21 00:55:00|652.9|651.9|652.8|651.8|652.9|651.9|652.5|651.5|8
1729472400000|2024-10-21 01:00:00|652.6|651.6|653|652|653.4|652.4|651.5|650.5|25
1729472700000|2024-10-21 01:05:00|652.9|651.9|653|652|653.4|652.4|652.8|651.8|10
1729473000000|2024-10-21 01:10:00|652.9|651.9|652.1|651.1|652.9|651.9|652|651|1
1729473300000|2024-10-21 01:15:00|652|651|651.6|650.6|652.3|651.3|651|650|18
1729473600000|2024-10-21 01:20:00|651.9|650.9|651.6|650.6|652|651|651.5|650.5|8
1729473900000|2024-10-21 01:25:00|651.8|650.8|652.1|651.1|652.4|651.4|651.5|650.5|32
1729474200000|2024-10-21 01:30:00|652|651|651.9|650.9|652.3|651.3|651.6|650.6|32
1729474500000|2024-10-21 01:35:00|651.6|650.6|651.1|650.1|651.9|650.9|651|650|4
1729474800000|2024-10-21 01:40:00|651|650|650.4|649.4|651|650|650.4|649.4|0
1729475100000|2024-10-21 01:45:00|650.3|649.3|650.4|649.4|650.6|649.6|650.1|649.1|120
1729475400000|2024-10-21 01:50:00|650.3|649.3|650.4|649.4|650.4|649.4|649.8|648.8|32
1729475700000|2024-10-21 01:55:00|650.3|649.3|649.9|648.9|650.3|649.3|649.6|648.6|22
1729476000000|2024-10-21 02:00:00|649.8|648.8|651.1|650.1|651.1|650.1|649.4|648.4|24
1729476300000|2024-10-21 02:05:00|651|650|652.1|651.1|652.1|651.1|650.9|649.9|15
1729476600000|2024-10-21 02:10:00|652.3|651.3|651.6|650.6|652.4|651.4|651.4|650.4|7
1729476900000|2024-10-21 02:15:00|651.8|650.8|652.1|651.1|652.1|651.1|651.5|650.5|6
1729477200000|2024-10-21 02:20:00|652.4|651.4|652.6|651.6|652.6|651.6|652.3|651.3|28
1729477500000|2024-10-21 02:25:00|652.8|651.8|653.1|652.1|653.1|652.1|652.4|651.4|23
1729477800000|2024-10-21 02:30:00|653.4|652.4|653.1|652.1|653.5|652.5|652.8|651.8|14
1729478100000|2024-10-21 02:35:00|652.9|651.9|653.1|652.1|653.4|652.4|652.9|651.9|9
1729478400000|2024-10-21 02:40:00|653|652|652.3|651.3|653.1|652.1|652.1|651.1|7
1729478700000|2024-10-21 02:45:00|652.1|651.1|652.9|651.9|652.9|651.9|652.1|651.1|6
1729479000000|2024-10-21 02:50:00|652.8|651.8|652.4|651.4|653.1|652.1|652.1|651.1|8
1729479300000|2024-10-21 02:55:00|652.1|651.1|652.3|651.3|652.4|651.4|651.9|650.9|9
1729479600000|2024-10-21 03:00:00|652.1|651.1|652.1|651.1|652.6|651.6|652|651|11
1729479900000|2024-10-21 03:05:00|652.3|651.3|652.9|651.9|652.9|651.9|652.1|651.1|9
1729480200000|2024-10-21 03:10:00|652.6|651.6|652.6|651.6|652.8|651.8|651.9|650.9|17
1729480500000|2024-10-21 03:15:00|652.5|651.5|653.3|652.3|653.4|652.4|652.4|651.4|17
1729480800000|2024-10-21 03:20:00|653.4|652.4|653.1|652.1|653.6|652.6|653.1|652.1|22
1729481100000|2024-10-21 03:25:00|653.3|652.3|653.4|652.4|653.6|652.6|653.1|652.1|7
1729481400000|2024-10-21 03:30:00|653.5|652.5|653.5|652.5|653.6|652.6|653.4|652.4|5
1729481700000|2024-10-21 03:35:00|653.6|652.6|653.6|652.6|653.8|652.8|653.6|652.6|18
1729482000000|2024-10-21 03:40:00|653.5|652.5|653.4|652.4|653.5|652.5|653.1|652.1|7
1729482300000|2024-10-21 03:45:00|653.3|652.3|653.3|652.3|653.4|652.4|653.1|652.1|6
1729482600000|2024-10-21 03:50:00|653.4|652.4|653.4|652.4|653.4|652.4|653|652|7
1729482900000|2024-10-21 03:55:00|653.5|652.5|653.6|652.6|653.9|652.9|653.4|652.4|13
1729483200000|2024-10-21 04:00:00|653.8|652.8|653.6|652.6|653.9|652.9|653.6|652.6|14
1729483500000|2024-10-21 04:05:00|653.8|652.8|653.4|652.4|653.8|652.8|653.1|652.1|6
1729483800000|2024-10-21 04:10:00|653.5|652.5|653.6|652.6|653.9|652.9|653.4|652.4|9
1729484100000|2024-10-21 04:15:00|653.4|652.4|653.5|652.5|653.6|652.6|653.4|652.4|21
1729484400000|2024-10-21 04:20:00|653.6|652.6|653.6|652.6|653.9|652.9|653.6|652.6|13
1729484700000|2024-10-21 04:25:00|653.8|652.8|653.6|652.6|653.8|652.8|653.6|652.6|5
1729485000000|2024-10-21 04:30:00|653.8|652.8|654.1|653.1|654.4|653.4|653.8|652.8|27
1729485300000|2024-10-21 04:35:00|654.3|653.3|654.1|653.1|654.3|653.3|654.1|653.1|10
1729485600000|2024-10-21 04:40:00|653.9|652.9|653.9|652.9|654.3|653.3|653.8|652.8|24
1729485900000|2024-10-21 04:45:00|654|653|654.1|653.1|654.1|653.1|653.9|652.9|8
1729486500000|2024-10-21 04:55:00|653.9|652.9|653.9|652.9|654.1|653.1|653.9|652.9|10
1729486800000|2024-10-21 05:00:00|653.8|652.8|653.9|652.9|654|653|653.8|652.8|2
1729487100000|2024-10-21 05:05:00|653.6|652.6|653.9|652.9|653.9|652.9|653.6|652.6|16
1729487400000|2024-10-21 05:10:00|654|653|653.9|652.9|654.1|653.1|653.9|652.9|15
1729487700000|2024-10-21 05:15:00|653.8|652.8|653.9|652.9|653.9|652.9|653.8|652.8|13
1729488000000|2024-10-21 05:20:00|654|653|653.9|652.9|654.1|653.1|653.9|652.9|9
1729488300000|2024-10-21 05:25:00|653.8|652.8|653.4|652.4|653.8|652.8|653.4|652.4|4
1729488600000|2024-10-21 05:30:00|653.1|652.1|653.4|652.4|653.6|652.6|653.1|652.1|17
1729488900000|2024-10-21 05:35:00|653.1|652.1|652.6|651.6|653.4|652.4|652.6|651.6|7
1729489200000|2024-10-21 05:40:00|652.5|651.5|653.1|652.1|653.4|652.4|652.4|651.4|15
1729489500000|2024-10-21 05:45:00|653.4|652.4|652.9|651.9|653.4|652.4|652.8|651.8|11
1729489800000|2024-10-21 05:50:00|652.5|651.5|651.9|650.9|652.6|651.6|651.9|650.9|85
1729490100000|2024-10-21 05:55:00|652|651|652.1|651.1|652.5|651.5|651.9|650.9|26
1729490400000|2024-10-21 06:00:00|652.3|651.3|652.4|651.4|652.9|651.9|652.1|651.1|21
1729490700000|2024-10-21 06:05:00|652.6|651.6|652.5|651.5|652.8|651.8|652.3|651.3|36
1729491000000|2024-10-21 06:10:00|652.6|651.6|652.4|651.4|652.8|651.8|652.4|651.4|74
1729491300000|2024-10-21 06:15:00|652.1|651.1|652.4|651.4|652.6|651.6|652.1|651.1|36
1729491600000|2024-10-21 06:20:00|652.6|651.6|652.6|651.6|652.9|651.9|652.4|651.4|84
1729491900000|2024-10-21 06:25:00|652.5|651.5|652.4|651.4|652.6|651.6|652.4|651.4|23
1729492200000|2024-10-21 06:30:00|652.5|651.5|652.6|651.6|653.4|652.4|652.5|651.5|47
1729492500000|2024-10-21 06:35:00|652.8|651.8|652.6|651.6|652.8|651.8|652.1|651.1|53
1729492800000|2024-10-21 06:40:00|652.5|651.5|653.1|652.1|653.1|652.1|652.4|651.4|47
1729493100000|2024-10-21 06:45:00|653.4|652.4|654|653|654.3|653.3|653.3|652.3|68
1729493400000|2024-10-21 06:50:00|654.1|653.1|653.3|652.3|654.1|653.1|653.3|652.3|131
1729493700000|2024-10-21 06:55:00|653.1|652.1|653.5|652.5|653.6|652.6|653.1|652.1|18
1729494000000|2024-10-21 07:00:00|653.4|652.4|653.6|652.6|654.4|653.4|653.4|652.4|120
1729494300000|2024-10-21 07:05:00|653.8|652.8|654.4|653.4|654.4|653.4|653.6|652.6|110
1729494600000|2024-10-21 07:10:00|654.1|653.1|655.1|654.1|655.4|654.4|654.1|653.1|184
1729494900000|2024-10-21 07:15:00|655|654|655.6|654.6|655.6|654.6|654.9|653.9|559
1729495200000|2024-10-21 07:20:00|655.9|654.9|654.9|653.9|656.1|655.1|654.6|653.6|206
1729495500000|2024-10-21 07:25:00|654.8|653.8|654.9|653.9|655.1|654.1|654.6|653.6|236
1729495800000|2024-10-21 07:30:00|654.8|653.8|654.6|653.6|655.1|654.1|654.4|653.4|176
1729496100000|2024-10-21 07:35:00|654.4|653.4|653.9|652.9|654.4|653.4|653.4|652.4|224
1729496400000|2024-10-21 07:40:00|654|653|653.9|652.9|654.1|653.1|653.4|652.4|191
1729496700000|2024-10-21 07:45:00|654.1|653.1|654.4|653.4|654.9|653.9|654.1|653.1|207
1729497000000|2024-10-21 07:50:00|654.1|653.1|655.1|654.1|655.4|654.4|654.1|653.1|357
1729497300000|2024-10-21 07:55:00|654.9|653.9|656.1|655.1|656.1|655.1|654.6|653.6|265
1729497600000|2024-10-21 08:00:00|655.9|654.9|654.9|653.9|656.1|655.1|654.9|653.9|1304
1729497900000|2024-10-21 08:05:00|655.1|654.1|656.6|655.6|656.9|655.9|655.1|654.1|590
1729498200000|2024-10-21 08:10:00|656.5|655.5|655.6|654.6|656.6|655.6|655.6|654.6|289
1729498500000|2024-10-21 08:15:00|655.9|654.9|656.5|655.5|657.4|656.4|655.9|654.9|447
1729498800000|2024-10-21 08:20:00|656.4|655.4|656.9|655.9|657.4|656.4|656.4|655.4|238
1729499100000|2024-10-21 08:25:00|657.1|656.1|657.4|656.4|657.6|656.6|657.1|656.1|320
1729499400000|2024-10-21 08:30:00|657.6|656.6|657.6|656.6|657.6|656.6|656.9|655.9|690
1729499700000|2024-10-21 08:35:00|657.5|656.5|657.1|656.1|658.1|657.1|656.9|655.9|280
1729500000000|2024-10-21 08:40:00|657.3|656.3|657.6|656.6|657.9|656.9|657.1|656.1|82
1729500300000|2024-10-21 08:45:00|657.5|656.5|657.4|656.4|657.9|656.9|657.4|656.4|111
1729500600000|2024-10-21 08:50:00|657.1|656.1|656.9|655.9|657.4|656.4|656.6|655.6|193
1729500900000|2024-10-21 08:55:00|657.1|656.1|657.1|656.1|657.4|656.4|656.9|655.9|111
1729501200000|2024-10-21 09:00:00|657.4|656.4|658.9|657.9|658.9|657.9|657.4|656.4|213
1729501500000|2024-10-21 09:05:00|658.8|657.8|658.4|657.4|658.9|657.9|658.4|657.4|125
1729501800000|2024-10-21 09:10:00|658.3|657.3|657.9|656.9|658.4|657.4|657.3|656.3|287
1729502100000|2024-10-21 09:15:00|658.1|657.1|658.6|657.6|658.9|657.9|657.9|656.9|281
1729502400000|2024-10-21 09:20:00|658.9|657.9|658.4|657.4|659.4|658.4|658.1|657.1|123
1729502700000|2024-10-21 09:25:00|658.6|657.6|657.6|656.6|658.9|657.9|657.6|656.6|235
1729503000000|2024-10-21 09:30:00|657.4|656.4|658|657|658.4|657.4|657.1|656.1|164
1729503300000|2024-10-21 09:35:00|657.9|656.9|657.8|656.8|658.4|657.4|657.4|656.4|148
1729503600000|2024-10-21 09:40:00|657.6|656.6|657.9|656.9|658.4|657.4|657.6|656.6|333
1729503900000|2024-10-21 09:45:00|657.6|656.6|658.9|657.9|658.9|657.9|657.6|656.6|185
1729504200000|2024-10-21 09:50:00|658.6|657.6|658.9|657.9|658.9|657.9|658.4|657.4|97
1729504500000|2024-10-21 09:55:00|659|658|658.8|657.8|659.1|658.1|658.6|657.6|118
1729504800000|2024-10-21 10:00:00|658.9|657.9|658.4|657.4|658.9|657.9|658.1|657.1|40
1729505100000|2024-10-21 10:05:00|658.6|657.6|658.4|657.4|658.9|657.9|658.1|657.1|313
1729505400000|2024-10-21 10:10:00|658.6|657.6|658.6|657.6|659.4|658.4|658.4|657.4|164
1729505700000|2024-10-21 10:15:00|658.8|657.8|659.6|658.6|659.6|658.6|658.6|657.6|116
1729506000000|2024-10-21 10:20:00|659.5|658.5|659.1|658.1|659.9|658.9|659.1|658.1|100
1729506300000|2024-10-21 10:25:00|659|658|658.9|657.9|659.4|658.4|658.6|657.6|97
1729506600000|2024-10-21 10:30:00|658.6|657.6|660.4|659.4|660.4|659.4|658.6|657.6|91
1729506900000|2024-10-21 10:35:00|660.3|659.3|661.1|660.1|661.4|660.4|659.9|658.9|348
1729507200000|2024-10-21 10:40:00|660.9|659.9|661.1|660.1|661.5|660.5|660.9|659.9|353
1729507500000|2024-10-21 10:45:00|660.9|659.9|660.4|659.4|661.4|660.4|660.4|659.4|108
1729507800000|2024-10-21 10:50:00|660.6|659.6|661.1|660.1|661.3|660.3|660.6|659.6|159
1729508100000|2024-10-21 10:55:00|661.4|660.4|661.3|660.3|661.6|660.6|661|660|141
1729508400000|2024-10-21 11:00:00|661.1|660.1|661.9|660.9|662.1|661.1|661.1|660.1|152
1729508700000|2024-10-21 11:05:00|661.8|660.8|661.9|660.9|662.1|661.1|661.6|660.6|104
1729509000000|2024-10-21 11:10:00|661.6|660.6|662|661|662.4|661.4|661.6|660.6|227
1729509300000|2024-10-21 11:15:00|662.1|661.1|662.1|661.1|662.5|661.5|661.8|660.8|154
1729509600000|2024-10-21 11:20:00|662.3|661.3|661.6|660.6|662.3|661.3|661.6|660.6|93
1729509900000|2024-10-21 11:25:00|661.4|660.4|661.8|660.8|662|661|661.4|660.4|152
1729510200000|2024-10-21 11:30:00|661.9|660.9|661.9|660.9|662.1|661.1|661.4|660.4|91
1729510500000|2024-10-21 11:35:00|662|661|662.1|661.1|662.4|661.4|661.9|660.9|129
1729510800000|2024-10-21 11:40:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|70
1729511100000|2024-10-21 11:45:00|662.3|661.3|662.9|661.9|663|662|662.3|661.3|199
1729511400000|2024-10-21 11:50:00|662.6|661.6|661.9|660.9|662.8|661.8|661.9|660.9|130
1729511700000|2024-10-21 11:55:00|661.8|660.8|661.9|660.9|662.4|661.4|661.6|660.6|221
1729512000000|2024-10-21 12:00:00|662|661|661.6|660.6|662.6|661.6|661.6|660.6|258
1729512300000|2024-10-21 12:05:00|661.8|660.8|661.1|660.1|661.9|660.9|660.9|659.9|230
1729512600000|2024-10-21 12:10:00|661.3|660.3|660.1|659.1|661.4|660.4|660.1|659.1|532
1729512900000|2024-10-21 12:15:00|660.4|659.4|660.4|659.4|661.1|660.1|660.1|659.1|328
1729513200000|2024-10-21 12:20:00|660.5|659.5|658.6|657.6|660.6|659.6|658.6|657.6|2506
1729513500000|2024-10-21 12:25:00|658.9|657.9|659.1|658.1|659.4|658.4|658.8|657.8|809
1729513800000|2024-10-21 12:30:00|659.4|658.4|658.6|657.6|659.6|658.6|658.1|657.1|1659
1729514100000|2024-10-21 12:35:00|658.8|657.8|660.1|659.1|660.8|659.8|658.4|657.4|507
1729514400000|2024-10-21 12:40:00|659.9|658.9|659.6|658.6|659.9|658.9|659.3|658.3|197
1729514700000|2024-10-21 12:45:00|659.9|658.9|657.9|656.9|660.1|659.1|657.6|656.6|2026
1729515000000|2024-10-21 12:50:00|657.8|656.8|657.6|656.6|658.4|657.4|657.6|656.6|697
1729515300000|2024-10-21 12:55:00|657.9|656.9|658.9|657.9|659.1|658.1|657.6|656.6|773
1729515600000|2024-10-21 13:00:00|658.8|657.8|658.1|657.1|658.9|657.9|657.4|656.4|299
1729515900000|2024-10-21 13:05:00|658.4|657.4|658.9|657.9|660.1|659.1|658.1|657.1|648
1729516200000|2024-10-21 13:10:00|658.8|657.8|658.1|657.1|659.1|658.1|657.6|656.6|170
1729516500000|2024-10-21 13:15:00|658.4|657.4|659.6|658.6|660.4|659.4|657.4|656.4|316
1729516800000|2024-10-21 13:20:00|659.5|658.5|658.1|657.1|660.1|659.1|658.1|657.1|173
1729517100000|2024-10-21 13:25:00|658.3|657.3|658.5|657.5|659.4|658.4|658.3|657.3|184
1729517400000|2024-10-21 13:30:00|658.6|657.6|658.9|657.9|659.9|658.9|658.1|657.1|228
1729517700000|2024-10-21 13:35:00|659.1|658.1|657.6|656.6|659.4|658.4|657.6|656.6|182
1729518000000|2024-10-21 13:40:00|657.8|656.8|660.4|659.4|660.5|659.5|657.5|656.5|422
1729518300000|2024-10-21 13:45:00|660.5|659.5|658.9|657.9|660.6|659.6|658.9|657.9|326
1729518600000|2024-10-21 13:50:00|659.1|658.1|659.4|658.4|660.4|659.4|658.9|657.9|108
1729518900000|2024-10-21 13:55:00|659.6|658.6|658.6|657.6|659.6|658.6|658.4|657.4|106
1729519200000|2024-10-21 14:00:00|658.8|657.8|657.4|656.4|658.9|657.9|656.9|655.9|330
1729519500000|2024-10-21 14:05:00|657.1|656.1|656.6|655.6|657.6|656.6|656|655|300
1729519800000|2024-10-21 14:10:00|656.8|655.8|657.1|656.1|657.4|656.4|656.4|655.4|455
1729520100000|2024-10-21 14:15:00|657.3|656.3|656.1|655.1|657.9|656.9|656.1|655.1|209
1729520400000|2024-10-21 14:20:00|656.3|655.3|656.5|655.5|657.1|656.1|656.1|655.1|221
1729520700000|2024-10-21 14:25:00|656.4|655.4|655.6|654.6|656.6|655.6|655.4|654.4|413
1729521000000|2024-10-21 14:30:00|655.8|654.8|656.9|655.9|657.1|656.1|655.5|654.5|264
1729521300000|2024-10-21 14:35:00|656.8|655.8|656.6|655.6|657.4|656.4|656.1|655.1|184
1729521600000|2024-10-21 14:40:00|656.8|655.8|658.1|657.1|658.6|657.6|656.6|655.6|1724
1729521900000|2024-10-21 14:45:00|658.4|657.4|657.4|656.4|658.4|657.4|656.9|655.9|969
1729522200000|2024-10-21 14:50:00|657.6|656.6|656.4|655.4|657.9|656.9|655.9|654.9|546
1729522500000|2024-10-21 14:55:00|656.5|655.5|656.1|655.1|657.1|656.1|656.1|655.1|244
1729522800000|2024-10-21 15:00:00|655.9|654.9|656.4|655.4|656.4|655.4|655.6|654.6|421
1729523100000|2024-10-21 15:05:00|656.5|655.5|655.9|654.9|656.6|655.6|655.6|654.6|308
1729523400000|2024-10-21 15:10:00|655.6|654.6|655.9|654.9|655.9|654.9|654.4|653.4|950
1729523700000|2024-10-21 15:15:00|655.8|654.8|656.4|655.4|657.1|656.1|655.4|654.4|441
1729524000000|2024-10-21 15:20:00|656.6|655.6|655.9|654.9|656.9|655.9|654.8|653.8|490
1729524300000|2024-10-21 15:25:00|656.1|655.1|655.6|654.6|656.8|655.8|655.5|654.5|1177
1729524600000|2024-10-21 15:30:00|655.9|654.9|658.4|657.4|658.9|657.9|655.8|654.8|492
1729524900000|2024-10-21 15:35:00|658.5|657.5|657.4|656.4|658.6|657.6|656.9|655.9|338
1729525200000|2024-10-21 15:40:00|657.5|656.5|657.4|656.4|657.6|656.6|656.4|655.4|236
1729525500000|2024-10-21 15:45:00|657.5|656.5|658|657|658.4|657.4|657.3|656.3|291
1729525800000|2024-10-21 15:50:00|657.9|656.9|659|658|659.4|658.4|657.9|656.9|273
1729526100000|2024-10-21 15:55:00|658.9|657.9|659.3|658.3|659.6|658.6|658.9|657.9|243
1729526400000|2024-10-21 16:00:00|659.1|658.1|659.9|658.9|660.1|659.1|659.1|658.1|523
1729526700000|2024-10-21 16:05:00|659.8|658.8|659.8|658.8|660.5|659.5|659.4|658.4|182
1729527000000|2024-10-21 16:10:00|659.9|658.9|660|659|660.1|659.1|658.9|657.9|194
1729527300000|2024-10-21 16:15:00|660.1|659.1|659.9|658.9|660.1|659.1|659.6|658.6|185
1729527600000|2024-10-21 16:20:00|660.1|659.1|660.1|659.1|660.4|659.4|659.9|658.9|591
1729527900000|2024-10-21 16:25:00|659.9|658.9|660.5|659.5|660.6|659.6|659.9|658.9|59
1729528200000|2024-10-21 16:30:00|660.6|659.6|660.4|659.4|660.6|659.6|660.1|659.1|77
1729528500000|2024-10-21 16:35:00|660.3|659.3|659.8|658.8|660.4|659.4|659.4|658.4|119
1729528800000|2024-10-21 16:40:00|659.6|658.6|659.6|658.6|660.1|659.1|659.4|658.4|60
1729529100000|2024-10-21 16:45:00|659.4|658.4|659.9|658.9|660.4|659.4|659.4|658.4|98
1729529400000|2024-10-21 16:50:00|659.8|658.8|659.6|658.6|660.1|659.1|659.6|658.6|73
1729529700000|2024-10-21 16:55:00|659.8|658.8|660.1|659.1|660.1|659.1|659.6|658.6|58
1729530000000|2024-10-21 17:00:00|660.3|659.3|660.1|659.1|660.4|659.4|659.8|658.8|223
1729530300000|2024-10-21 17:05:00|660.3|659.3|660.6|659.6|660.6|659.6|660.1|659.1|78
1729530600000|2024-10-21 17:10:00|660.5|659.5|660.9|659.9|661.8|660.8|660.4|659.4|168
1729530900000|2024-10-21 17:15:00|660.8|659.8|660.9|659.9|661.1|660.1|660.6|659.6|92
1729531200000|2024-10-21 17:20:00|660.8|659.8|660.6|659.6|660.9|659.9|660.6|659.6|58
1729531500000|2024-10-21 17:25:00|660.8|659.8|661.4|660.4|661.6|660.6|660.6|659.6|124
1729531800000|2024-10-21 17:30:00|661.5|660.5|661.4|660.4|661.9|660.9|661.4|660.4|250
1729532100000|2024-10-21 17:35:00|661.6|660.6|661.6|660.6|661.8|660.8|661.4|660.4|66
1729532400000|2024-10-21 17:40:00|661.5|660.5|661.9|660.9|662.1|661.1|661.4|660.4|559
1729532700000|2024-10-21 17:45:00|661.6|660.6|661.6|660.6|661.8|660.8|661.1|660.1|64
1729533000000|2024-10-21 17:50:00|661.5|660.5|661.6|660.6|662|661|661.5|660.5|186
1729533300000|2024-10-21 17:55:00|661.8|660.8|661.8|660.8|662.1|661.1|661.6|660.6|83
1729533600000|2024-10-21 18:00:00|661.6|660.6|660.6|659.6|661.9|660.9|660.6|659.6|346
1729533900000|2024-10-21 18:05:00|660.5|659.5|660.4|659.4|660.9|659.9|660|659|137
1729534200000|2024-10-21 18:10:00|660.3|659.3|659.4|658.4|660.4|659.4|658.9|657.9|121
1729534500000|2024-10-21 18:15:00|659.3|658.3|659.6|658.6|659.9|658.9|659.1|658.1|57
1729534800000|2024-10-21 18:20:00|659.8|658.8|660.6|659.6|660.9|659.9|659.6|658.6|114
1729535100000|2024-10-21 18:25:00|660.4|659.4|660.4|659.4|660.9|659.9|659.9|658.9|357
1729535400000|2024-10-21 18:30:00|660.3|659.3|660.9|659.9|660.9|659.9|660.1|659.1|125
1729535700000|2024-10-21 18:35:00|661|660|660.9|659.9|661|660|660.6|659.6|30
1729536000000|2024-10-21 18:40:00|660.8|659.8|660.9|659.9|660.9|659.9|660.6|659.6|12
1729536300000|2024-10-21 18:45:00|661|660|661.1|660.1|661.4|660.4|660.9|659.9|86
1729536600000|2024-10-21 18:50:00|661|660|661.1|660.1|661.1|660.1|661|660|369
1729536900000|2024-10-21 18:55:00|660.9|659.9|660.4|659.4|661.1|660.1|660.4|659.4|115
1729537200000|2024-10-21 19:00:00|660.5|659.5|660.6|659.6|660.6|659.6|660.1|659.1|68
1729537500000|2024-10-21 19:05:00|660.5|659.5|660.5|659.5|660.6|659.6|660.4|659.4|19
1729537800000|2024-10-21 19:10:00|660.6|659.6|660.4|659.4|660.6|659.6|660.4|659.4|24
1729538100000|2024-10-21 19:15:00|660.6|659.6|660.4|659.4|660.6|659.6|660.4|659.4|15
1729538400000|2024-10-21 19:20:00|660.3|659.3|660.4|659.4|660.4|659.4|660.3|659.3|26
1729538700000|2024-10-21 19:25:00|||||||||11
1729539000000|2024-10-21 19:30:00|660.3|659.3|660.1|659.1|660.4|659.4|659.9|658.9|144
1729539300000|2024-10-21 19:35:00|660|659|660.1|659.1|660.1|659.1|659.9|658.9|17
1729539600000|2024-10-21 19:40:00|660|659|660.1|659.1|660.1|659.1|659.9|658.9|16
1729539900000|2024-10-21 19:45:00|659.9|658.9|660.1|659.1|660.1|659.1|659.9|658.9|8
1729540200000|2024-10-21 19:50:00|660|659|659.9|658.9|660|659|659.6|658.6|20
1729540500000|2024-10-21 19:55:00|659.8|658.8|658.9|657.9|659.8|658.8|658.9|657.9|152
1729540800000|2024-10-21 20:00:00|659.1|658.1|659.6|658.6|659.6|658.6|659|658|28
1729541100000|2024-10-21 20:05:00|659.5|658.5|659.4|658.4|659.6|658.6|659.4|658.4|2
1729541400000|2024-10-21 20:10:00|659.5|658.5|659.1|658.1|659.5|658.5|659.1|658.1|40
1729541700000|2024-10-21 20:15:00|659|658|659.1|658.1|659.1|658.1|658.9|657.9|6
1729542000000|2024-10-21 20:20:00|659|658|658.9|657.9|659|658|658.6|657.6|14
1729542300000|2024-10-21 20:25:00|658.8|657.8|659.1|658.1|659.1|658.1|658.8|657.8|64
1729542600000|2024-10-21 20:30:00|659.3|658.3|659.1|658.1|659.4|658.4|659.1|658.1|7
1729542900000|2024-10-21 20:35:00|659.3|658.3|659.1|658.1|659.3|658.3|659.1|658.1|16
1729543200000|2024-10-21 20:40:00|659.3|658.3|659.3|658.3|659.4|658.4|659.1|658.1|12
1729543500000|2024-10-21 20:45:00|659.1|658.1|659.3|658.3|659.4|658.4|659.1|658.1|9
1729543800000|2024-10-21 20:50:00|659.1|658.1|658.6|657.6|659.1|658.1|658.6|657.6|35
1729544100000|2024-10-21 20:55:00|658.8|657.8|658.6|657.6|658.9|657.9|658.4|657.4|89
1729544400000|2024-10-21 21:00:00|658.5|657.5|659.8|656.8|659.8|657.8|658.5|656.8|0
1729544700000|2024-10-21 21:05:00|659.6|656.6|658.5|657.5|660|657.5|658.4|656.6|0
1729545300000|2024-10-21 21:15:00|658.4|657.4|658.4|657.4|658.4|657.4|658.4|657.4|0
1729546500000|2024-10-21 21:35:00|||||||||1
1729546800000|2024-10-21 21:40:00|658.5|657.5|659.9|656.9|659.9|657.5|658.4|656.6|0
1729547100000|2024-10-21 21:45:00|659|658|659.8|656.8|659.9|658|659|656.8|0
1729547400000|2024-10-21 21:50:00|659.9|656.9|659.8|656.8|659.9|658|659|656.8|2
1729547700000|2024-10-21 21:55:00|659.6|656.6|659.8|656.8|659.8|656.8|659.6|656.6|0
1729555200000|2024-10-22 00:00:00|659.3|658.3|659.1|658.1|659.4|658.4|658.8|657.8|32
1729555500000|2024-10-22 00:05:00|659|658|659.3|658.3|659.4|658.4|658.9|657.9|10
1729555800000|2024-10-22 00:10:00|659.1|658.1|659.1|658.1|659.1|658.1|658.9|657.9|7
1729556100000|2024-10-22 00:15:00|659|658|658.6|657.6|659.1|658.1|658.4|657.4|9
1729556400000|2024-10-22 00:20:00|658.5|657.5|658.9|657.9|658.9|657.9|658.4|657.4|1
1729556700000|2024-10-22 00:25:00|658.8|657.8|658.9|657.9|658.9|657.9|658.5|657.5|15
1729557000000|2024-10-22 00:30:00|658.8|657.8|659.1|658.1|659.1|658.1|658.6|657.6|8
1729557300000|2024-10-22 00:35:00|659|658|658.6|657.6|659.1|658.1|658.4|657.4|13
1729557600000|2024-10-22 00:40:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|0
1729557900000|2024-10-22 00:45:00|658.4|657.4|658.4|657.4|658.5|657.5|658.3|657.3|2
1729558200000|2024-10-22 00:50:00|658.5|657.5|658.9|657.9|658.9|657.9|658.4|657.4|4
1729558500000|2024-10-22 00:55:00|658.8|657.8|658.5|657.5|658.9|657.9|658.3|657.3|3
1729558800000|2024-10-22 01:00:00|658.8|657.8|657.9|656.9|658.9|657.9|657.4|656.4|26
1729559100000|2024-10-22 01:05:00|658|657|658|657|658.1|657.1|657.9|656.9|1
1729559400000|2024-10-22 01:10:00|657.9|656.9|657.6|656.6|658|657|657.3|656.3|5
1729559700000|2024-10-22 01:15:00|657.8|656.8|657.9|656.9|658.1|657.1|657.6|656.6|5
1729560000000|2024-10-22 01:20:00|658|657|658.3|657.3|658.3|657.3|657.6|656.6|3
1729560300000|2024-10-22 01:25:00|658.1|657.1|658.3|657.3|658.4|657.4|658.1|657.1|1
1729560600000|2024-10-22 01:30:00|658.4|657.4|659.3|658.3|659.3|658.3|657.8|656.8|2
1729560900000|2024-10-22 01:35:00|659.4|658.4|658.1|657.1|659.4|658.4|658|657|10
1729561200000|2024-10-22 01:40:00|657.9|656.9|657.8|656.8|658.1|657.1|657.1|656.1|18
1729561500000|2024-10-22 01:45:00|657.6|656.6|658|657|658.1|657.1|657.4|656.4|8
1729561800000|2024-10-22 01:50:00|658.1|657.1|658.9|657.9|658.9|657.9|658.1|657.1|8
1729562100000|2024-10-22 01:55:00|659|658|658.5|657.5|659|658|658.1|657.1|6
1729562400000|2024-10-22 02:00:00|658.4|657.4|658.9|657.9|658.9|657.9|658|657|8
1729562700000|2024-10-22 02:05:00|658.8|657.8|658.9|657.9|659|658|658.5|657.5|8
1729563000000|2024-10-22 02:10:00|658.8|657.8|658.6|657.6|658.9|657.9|658.4|657.4|4
1729563300000|2024-10-22 02:15:00|658.5|657.5|658.4|657.4|658.6|657.6|658|657|18
1729563600000|2024-10-22 02:20:00|658.5|657.5|658.4|657.4|658.6|657.6|658.3|657.3|6
1729563900000|2024-10-22 02:25:00|658.5|657.5|658.4|657.4|658.9|657.9|658.4|657.4|10
1729564200000|2024-10-22 02:30:00|658.6|657.6|658.9|657.9|658.9|657.9|658.5|657.5|7
1729564500000|2024-10-22 02:35:00|658.8|657.8|659.1|658.1|659.4|658.4|658.4|657.4|16
1729564800000|2024-10-22 02:40:00|659|658|658.3|657.3|659|658|658.1|657.1|7
1729565100000|2024-10-22 02:45:00|658.1|657.1|658.1|657.1|658.6|657.6|657.6|656.6|4
1729565400000|2024-10-22 02:50:00|658.3|657.3|658.1|657.1|658.5|657.5|657.5|656.5|6
1729565700000|2024-10-22 02:55:00|658|657|658.1|657.1|658.4|657.4|657.9|656.9|10
1729566000000|2024-10-22 03:00:00|658.3|657.3|658.5|657.5|659|658|658.1|657.1|14
1729566300000|2024-10-22 03:05:00|658.4|657.4|659.1|658.1|659.1|658.1|658.1|657.1|12
1729566600000|2024-10-22 03:10:00|659.3|658.3|658.8|657.8|659.4|658.4|658.5|657.5|9
1729566900000|2024-10-22 03:15:00|658.9|657.9|658.5|657.5|658.9|657.9|658.4|657.4|6
1729567200000|2024-10-22 03:20:00|658.6|657.6|659.3|658.3|659.4|658.4|658.4|657.4|12
1729567500000|2024-10-22 03:25:00|659.1|658.1|659.3|658.3|659.3|658.3|658.9|657.9|16
1729567800000|2024-10-22 03:30:00|659.4|658.4|659.4|658.4|659.4|658.4|659|658|5
1729568100000|2024-10-22 03:35:00|659.3|658.3|659.1|658.1|659.4|658.4|658.9|657.9|7
1729568400000|2024-10-22 03:40:00|659.3|658.3|659.1|658.1|659.3|658.3|659.1|658.1|1
1729568700000|2024-10-22 03:45:00|659|658|659.4|658.4|659.4|658.4|658.9|657.9|11
1729569000000|2024-10-22 03:50:00|659.6|658.6|659.4|658.4|659.6|658.6|659.4|658.4|11
1729569300000|2024-10-22 03:55:00|659.5|658.5|659.4|658.4|659.5|658.5|659.1|658.1|7
1729569600000|2024-10-22 04:00:00|659.5|658.5|659.4|658.4|659.5|658.5|659.3|658.3|3
1729569900000|2024-10-22 04:05:00|659.3|658.3|659.6|658.6|659.6|658.6|659.1|658.1|7
1729570200000|2024-10-22 04:10:00|659.5|658.5|659.6|658.6|659.6|658.6|659.1|658.1|5
1729570500000|2024-10-22 04:15:00|659.5|658.5|659.5|658.5|659.6|658.6|659.4|658.4|6
1729570800000|2024-10-22 04:20:00|659.6|658.6|659.4|658.4|659.6|658.6|659.4|658.4|1
1729571100000|2024-10-22 04:25:00|659.5|658.5|659.4|658.4|659.5|658.5|659.1|658.1|16
1729571400000|2024-10-22 04:30:00|659.3|658.3|658.9|657.9|659.4|658.4|658.9|657.9|5
1729571700000|2024-10-22 04:35:00|659|658|658.6|657.6|659.1|658.1|658.5|657.5|16
1729572000000|2024-10-22 04:40:00|658.4|657.4|658.5|657.5|658.6|657.6|658.3|657.3|24
1729572300000|2024-10-22 04:45:00|658.6|657.6|658.1|657.1|658.6|657.6|658.1|657.1|8
1729572600000|2024-10-22 04:50:00|658.3|657.3|658.3|657.3|658.4|657.4|658.1|657.1|7
1729572900000|2024-10-22 04:55:00|658.4|657.4|658.3|657.3|658.4|657.4|658.1|657.1|7
1729573200000|2024-10-22 05:00:00|658.4|657.4|658.4|657.4|658.5|657.5|658.1|657.1|7
1729573500000|2024-10-22 05:05:00|658.3|657.3|658.1|657.1|658.4|657.4|658.1|657.1|8
1729573800000|2024-10-22 05:10:00|658.3|657.3|658.1|657.1|658.3|657.3|657.9|656.9|4
1729574100000|2024-10-22 05:15:00|658.3|657.3|658.3|657.3|658.4|657.4|658.1|657.1|4
1729574400000|2024-10-22 05:20:00|658.4|657.4|658.3|657.3|658.4|657.4|658.1|657.1|7
1729574700000|2024-10-22 05:25:00|658.1|657.1|658.4|657.4|658.4|657.4|658.1|657.1|0
1729575000000|2024-10-22 05:30:00|658.1|657.1|658.6|657.6|658.6|657.6|658.1|657.1|30
1729575300000|2024-10-22 05:35:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|6
1729575600000|2024-10-22 05:40:00|658.4|657.4|658.1|657.1|658.6|657.6|658.1|657.1|6
1729575900000|2024-10-22 05:45:00|658.3|657.3|657.9|656.9|658.3|657.3|657.6|656.6|14
1729576200000|2024-10-22 05:50:00|657.6|656.6|657.9|656.9|657.9|656.9|657.6|656.6|4
1729576500000|2024-10-22 05:55:00|657.8|656.8|657.9|656.9|658.1|657.1|657.8|656.8|46
1729576800000|2024-10-22 06:00:00|658.1|657.1|658.6|657.6|658.9|657.9|657.9|656.9|43
1729577100000|2024-10-22 06:05:00|658.9|657.9|658.6|657.6|658.9|657.9|658.4|657.4|25
1729577400000|2024-10-22 06:10:00|658.5|657.5|658.6|657.6|658.6|657.6|658.4|657.4|16
1729577700000|2024-10-22 06:15:00|658.9|657.9|659.5|658.5|659.5|658.5|658.9|657.9|21
1729578000000|2024-10-22 06:20:00|659.4|658.4|660.1|659.1|660.4|659.4|659.4|658.4|20
1729578300000|2024-10-22 06:25:00|660.3|659.3|659.6|658.6|660.4|659.4|659.6|658.6|10
1729578600000|2024-10-22 06:30:00|659.5|658.5|659.1|658.1|659.6|658.6|659|658|32
1729578900000|2024-10-22 06:35:00|659.3|658.3|659|658|659.4|658.4|658.4|657.4|12
1729579200000|2024-10-22 06:40:00|658.9|657.9|658.6|657.6|659.1|658.1|658.6|657.6|14
1729579500000|2024-10-22 06:45:00|658.8|657.8|658.4|657.4|658.9|657.9|658.4|657.4|26
1729579800000|2024-10-22 06:50:00|658.5|657.5|658.9|657.9|659|658|658.4|657.4|8
1729580100000|2024-10-22 06:55:00|659|658|658.6|657.6|659.1|658.1|658.4|657.4|34
1729580400000|2024-10-22 07:00:00|658.8|657.8|657.3|656.3|658.9|657.9|655.4|654.4|336
1729580700000|2024-10-22 07:05:00|657.1|656.1|657.6|656.6|658|657|657|656|165
1729581000000|2024-10-22 07:10:00|657.8|656.8|657.1|656.1|657.8|656.8|656.4|655.4|224
1729581300000|2024-10-22 07:15:00|657|656|656.6|655.6|657.9|656.9|656.5|655.5|134
1729581600000|2024-10-22 07:20:00|656.9|655.9|657.1|656.1|657.5|656.5|656.3|655.3|116
1729581900000|2024-10-22 07:25:00|657.4|656.4|657.6|656.6|657.6|656.6|657|656|76
1729582200000|2024-10-22 07:30:00|657.5|656.5|657.4|656.4|657.6|656.6|656.8|655.8|115
1729582500000|2024-10-22 07:35:00|657.1|656.1|657.1|656.1|657.6|656.6|656.9|655.9|193
1729582800000|2024-10-22 07:40:00|657|656|656.6|655.6|657.3|656.3|656.3|655.3|108
1729583100000|2024-10-22 07:45:00|656.4|655.4|655.9|654.9|656.4|655.4|655.9|654.9|283
1729583400000|2024-10-22 07:50:00|656.1|655.1|657.3|656.3|657.4|656.4|655.8|654.8|183
1729583700000|2024-10-22 07:55:00|657.4|656.4|657.6|656.6|658.1|657.1|656.8|655.8|111
1729584000000|2024-10-22 08:00:00|657.9|656.9|658.6|657.6|659.1|658.1|657.4|656.4|926
1729584300000|2024-10-22 08:05:00|658.8|657.8|658.1|657.1|659.4|658.4|657.6|656.6|944
1729584600000|2024-10-22 08:10:00|658|657|657.6|656.6|658.6|657.6|657.1|656.1|364
1729584900000|2024-10-22 08:15:00|657.8|656.8|658.3|657.3|658.4|657.4|657.6|656.6|124
1729585200000|2024-10-22 08:20:00|658.1|657.1|659.1|658.1|659.4|658.4|657.9|656.9|130
1729585500000|2024-10-22 08:25:00|659.3|658.3|658.4|657.4|659.4|658.4|657.9|656.9|156
1729585800000|2024-10-22 08:30:00|658.5|657.5|659.1|658.1|659.5|658.5|657.6|656.6|508
1729586100000|2024-10-22 08:35:00|659.3|658.3|659.6|658.6|659.9|658.9|658.9|657.9|95
1729586400000|2024-10-22 08:40:00|659.5|658.5|659.6|658.6|660.1|659.1|659.4|658.4|58
1729586700000|2024-10-22 08:45:00|659.8|658.8|659.8|658.8|660.6|659.6|659.6|658.6|103
1729587000000|2024-10-22 08:50:00|659.6|658.6|660.4|659.4|660.8|659.8|659.4|658.4|355
1729587300000|2024-10-22 08:55:00|660.3|659.3|660.4|659.4|660.6|659.6|659.9|658.9|104
1729587600000|2024-10-22 09:00:00|660.1|659.1|660.4|659.4|660.9|659.9|659.6|658.6|275
1729587900000|2024-10-22 09:05:00|660.5|659.5|661.3|660.3|661.9|660.9|659.9|658.9|205
1729588200000|2024-10-22 09:10:00|661.1|660.1|662.9|661.9|663.1|662.1|661.1|660.1|307
1729588500000|2024-10-22 09:15:00|662.6|661.6|662.9|661.9|663.1|662.1|662.1|661.1|1872
1729588800000|2024-10-22 09:20:00|663|662|666|665|666.8|665.8|662.9|661.9|947
1729589100000|2024-10-22 09:25:00|666.1|665.1|667.3|666.3|667.6|666.6|665.6|664.6|528
1729589400000|2024-10-22 09:30:00|667.4|666.4|667|666|668.4|667.4|666.9|665.9|359
1729589700000|2024-10-22 09:35:00|666.9|665.9|665.4|664.4|667.1|666.1|664.9|663.9|932
1729590000000|2024-10-22 09:40:00|665.5|664.5|665.4|664.4|665.9|664.9|665.4|664.4|120
1729590300000|2024-10-22 09:45:00|665.5|664.5|666.5|665.5|666.6|665.6|665.4|664.4|156
1729590600000|2024-10-22 09:50:00|666.4|665.4|666.9|665.9|666.9|665.9|666.1|665.1|153
1729590900000|2024-10-22 09:55:00|666.6|665.6|666.4|665.4|666.9|665.9|665.9|664.9|932
1729591200000|2024-10-22 10:00:00|666.6|665.6|667.4|666.4|667.4|666.4|666.4|665.4|487
1729591500000|2024-10-22 10:05:00|667.3|666.3|667.5|666.5|667.6|666.6|667.1|666.1|82
1729591800000|2024-10-22 10:10:00|667.6|666.6|667.9|666.9|667.9|666.9|667.4|666.4|212
1729592100000|2024-10-22 10:15:00|668|667|667.6|666.6|668.4|667.4|667.4|666.4|216
1729592400000|2024-10-22 10:20:00|667.8|666.8|667.1|666.1|667.9|666.9|667.1|666.1|177
1729592700000|2024-10-22 10:25:00|667.3|666.3|667.4|666.4|667.6|666.6|666.9|665.9|118
1729593000000|2024-10-22 10:30:00|667.5|666.5|667.6|666.6|667.9|666.9|667.4|666.4|160
1729593300000|2024-10-22 10:35:00|667.8|666.8|667.9|666.9|668.4|667.4|667.4|666.4|536
1729593600000|2024-10-22 10:40:00|668|667|667.6|666.6|668.1|667.1|667.4|666.4|261
1729593900000|2024-10-22 10:45:00|667.4|666.4|667.6|666.6|667.9|666.9|667.4|666.4|160
1729594200000|2024-10-22 10:50:00|667.9|666.9|667.9|666.9|668.4|667.4|667.6|666.6|138
1729594500000|2024-10-22 10:55:00|667.6|666.6|666.9|665.9|667.8|666.8|666.6|665.6|92
1729594800000|2024-10-22 11:00:00|666.6|665.6|667.5|666.5|667.6|666.6|665.9|664.9|173
1729595100000|2024-10-22 11:05:00|667.6|666.6|667.4|666.4|667.8|666.8|667.1|666.1|61
1729595400000|2024-10-22 11:10:00|667.5|666.5|668.3|667.3|668.4|667.4|667.4|666.4|762
1729595700000|2024-10-22 11:15:00|668.4|667.4|668.4|667.4|668.6|667.6|667.9|666.9|95
1729596000000|2024-10-22 11:20:00|668.3|667.3|667.4|666.4|668.9|667.9|667.4|666.4|136
1729596300000|2024-10-22 11:25:00|667.1|666.1|666.6|665.6|667.4|666.4|666.6|665.6|147
1729596600000|2024-10-22 11:30:00|666.8|665.8|666.5|665.5|666.9|665.9|665.9|664.9|180
1729596900000|2024-10-22 11:35:00|666.4|665.4|667|666|667.1|666.1|666.1|665.1|42
1729597200000|2024-10-22 11:40:00|667.1|666.1|667.4|666.4|667.4|666.4|666.9|665.9|114
1729597500000|2024-10-22 11:45:00|667.3|666.3|667.1|666.1|667.4|666.4|666.6|665.6|1096
1729597800000|2024-10-22 11:50:00|666.9|665.9|666.4|665.4|666.9|665.9|665.9|664.9|140
1729598100000|2024-10-22 11:55:00|666.3|665.3|666.1|665.1|666.6|665.6|665.8|664.8|224
1729598400000|2024-10-22 12:00:00|666.4|665.4|665.9|664.9|666.4|665.4|665.4|664.4|398
1729598700000|2024-10-22 12:05:00|665.8|664.8|665.6|664.6|665.9|664.9|665.1|664.1|209
1729599000000|2024-10-22 12:10:00|665.9|664.9|665.9|664.9|666.1|665.1|665.6|664.6|585
1729599300000|2024-10-22 12:15:00|666|665|665.4|664.4|666.1|665.1|665.1|664.1|155
1729599600000|2024-10-22 12:20:00|665.6|664.6|665.4|664.4|665.6|664.6|665.1|664.1|250
1729599900000|2024-10-22 12:25:00|665.3|664.3|665.4|664.4|665.6|664.6|665.1|664.1|410
1729600200000|2024-10-22 12:30:00|665.1|664.1|666.1|665.1|666.3|665.3|664.9|663.9|414
1729600500000|2024-10-22 12:35:00|666.4|665.4|665.6|664.6|666.4|665.4|665.6|664.6|107
1729600800000|2024-10-22 12:40:00|665.9|664.9|665.9|664.9|666.6|665.6|665.9|664.9|182
1729601100000|2024-10-22 12:45:00|666|665|666.4|665.4|666.6|665.6|665.9|664.9|130
1729601400000|2024-10-22 12:50:00|666.6|665.6|666.1|665.1|667.1|666.1|666.1|665.1|299
1729601700000|2024-10-22 12:55:00|666.3|665.3|665.1|664.1|666.3|665.3|664.9|663.9|129
1729602000000|2024-10-22 13:00:00|665.4|664.4|665.6|664.6|666.6|665.6|664.9|663.9|620
1729602300000|2024-10-22 13:05:00|665.8|664.8|664.6|663.6|666.3|665.3|664.6|663.6|197
1729602600000|2024-10-22 13:10:00|664.5|663.5|664.6|663.6|664.9|663.9|663.4|662.4|446
1729602900000|2024-10-22 13:15:00|664.4|663.4|665.4|664.4|665.4|664.4|664.4|663.4|189
1729603200000|2024-10-22 13:20:00|665.6|664.6|665.4|664.4|666.3|665.3|665.1|664.1|157
1729603500000|2024-10-22 13:25:00|665.1|664.1|666|665|666.3|665.3|664.6|663.6|90
1729603800000|2024-10-22 13:30:00|665.9|664.9|667.4|666.4|667.8|666.8|665.8|664.8|263
1729604100000|2024-10-22 13:35:00|667.1|666.1|665.1|664.1|667.4|666.4|665.1|664.1|220
1729604400000|2024-10-22 13:40:00|665|664|665.6|664.6|665.6|664.6|664.9|663.9|257
1729604700000|2024-10-22 13:45:00|665.5|664.5|665.1|664.1|665.8|664.8|664.6|663.6|156
1729605000000|2024-10-22 13:50:00|665|664|668.5|667.5|668.5|667.5|664.9|663.9|525
1729605300000|2024-10-22 13:55:00|668.6|667.6|670.1|669.1|674.9|673.9|668.6|667.6|2324
1729605600000|2024-10-22 14:00:00|669.9|668.9|672.4|671.4|673.1|672.1|669.6|668.6|1234
1729605900000|2024-10-22 14:05:00|672.1|671.1|670.6|669.6|672.6|671.6|669.9|668.9|494
1729606200000|2024-10-22 14:10:00|670.8|669.8|669.9|668.9|672.4|671.4|669.9|668.9|460
1729606500000|2024-10-22 14:15:00|669.6|668.6|670.1|669.1|670.9|669.9|668.9|667.9|350
1729606800000|2024-10-22 14:20:00|669.9|668.9|668.1|667.1|670.5|669.5|668|667|480
1729607100000|2024-10-22 14:25:00|668.4|667.4|667.9|666.9|668.6|667.6|666.9|665.9|385
1729607400000|2024-10-22 14:30:00|668.1|667.1|668.1|667.1|668.6|667.6|667.3|666.3|184
1729607700000|2024-10-22 14:35:00|667.9|666.9|668.8|667.8|669.4|668.4|667.9|666.9|282
1729608000000|2024-10-22 14:40:00|668.9|667.9|669.3|668.3|670.6|669.6|668.9|667.9|375
1729608300000|2024-10-22 14:45:00|669.4|668.4|669.1|668.1|669.9|668.9|668.8|667.8|208
1729608600000|2024-10-22 14:50:00|669.3|668.3|671.4|670.4|671.4|670.4|669.3|668.3|199
1729608900000|2024-10-22 14:55:00|671.6|670.6|670.9|669.9|672.1|671.1|670.9|669.9|259
1729609200000|2024-10-22 15:00:00|671.1|670.1|671.1|670.1|671.4|670.4|670.4|669.4|310
1729609500000|2024-10-22 15:05:00|670.9|669.9|671.1|670.1|671.6|670.6|670.1|669.1|539
1729609800000|2024-10-22 15:10:00|671.4|670.4|672.9|671.9|673|672|670.6|669.6|409
1729610100000|2024-10-22 15:15:00|672.8|671.8|672.6|671.6|673.4|672.4|672.4|671.4|281
1729610400000|2024-10-22 15:20:00|672.8|671.8|673.1|672.1|673.4|672.4|672.4|671.4|374
1729610700000|2024-10-22 15:25:00|673|672|674.6|673.6|675.6|674.6|672.9|671.9|17636
1729611000000|2024-10-22 15:30:00|674.9|673.9|673.9|672.9|674.9|673.9|673.4|672.4|1374
1729611300000|2024-10-22 15:35:00|674.1|673.1|673.8|672.8|674.6|673.6|673.4|672.4|203
1729611600000|2024-10-22 15:40:00|673.9|672.9|674.4|673.4|674.4|673.4|673.6|672.6|108
1729611900000|2024-10-22 15:45:00|674.6|673.6|674.4|673.4|674.9|673.9|673.9|672.9|277
1729612200000|2024-10-22 15:50:00|674.5|673.5|673.9|672.9|674.9|673.9|673.6|672.6|318
1729612500000|2024-10-22 15:55:00|674|673|674.9|673.9|674.9|673.9|673.4|672.4|275
1729612800000|2024-10-22 16:00:00|674.6|673.6|675.8|674.8|675.9|674.9|674.6|673.6|139
1729613100000|2024-10-22 16:05:00|675.9|674.9|677.5|676.5|677.5|676.5|675.4|674.4|389
1729613400000|2024-10-22 16:10:00|677.6|676.6|676.3|675.3|677.6|676.6|676.1|675.1|291
1729613700000|2024-10-22 16:15:00|676.1|675.1|676.4|675.4|676.6|675.6|675.9|674.9|304
1729614000000|2024-10-22 16:20:00|676.3|675.3|675.9|674.9|676.6|675.6|675.9|674.9|127
1729614300000|2024-10-22 16:25:00|676|675|675.9|674.9|676.1|675.1|675.4|674.4|344
1729614600000|2024-10-22 16:30:00|676|675|675.9|674.9|676.1|675.1|675.6|674.6|96
1729614900000|2024-10-22 16:35:00|675.6|674.6|675.1|674.1|675.9|674.9|674.9|673.9|549
1729615200000|2024-10-22 16:40:00|675.3|674.3|675|674|675.6|674.6|674.6|673.6|168
1729615500000|2024-10-22 16:45:00|674.9|673.9|674.9|673.9|675.4|674.4|673.9|672.9|194
1729615800000|2024-10-22 16:50:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|75
1729616100000|2024-10-22 16:55:00|674.4|673.4|674.4|673.4|674.6|673.6|673.9|672.9|175
1729616400000|2024-10-22 17:00:00|674.5|673.5|674.1|673.1|674.5|673.5|673.9|672.9|68
1729616700000|2024-10-22 17:05:00|674.4|673.4|673.9|672.9|674.4|673.4|673.9|672.9|40
1729617000000|2024-10-22 17:10:00|674|673|674.1|673.1|674.4|673.4|673.6|672.6|131
1729617300000|2024-10-22 17:15:00|674.3|673.3|674.6|673.6|674.6|673.6|673.9|672.9|160
1729617600000|2024-10-22 17:20:00|674.9|673.9|674.6|673.6|675.1|674.1|674.5|673.5|57
1729617900000|2024-10-22 17:25:00|674.5|673.5|674.1|673.1|674.6|673.6|673.9|672.9|86
1729618200000|2024-10-22 17:30:00|674.4|673.4|674.5|673.5|674.6|673.6|674.1|673.1|106
1729618500000|2024-10-22 17:35:00|674.6|673.6|674.1|673.1|674.6|673.6|673.8|672.8|125
1729618800000|2024-10-22 17:40:00|674.3|673.3|673.6|672.6|674.4|673.4|673.6|672.6|340
1729619100000|2024-10-22 17:45:00|673.8|672.8|673.9|672.9|674.1|673.1|673.6|672.6|118
1729619400000|2024-10-22 17:50:00|673.6|672.6|673.6|672.6|673.9|672.9|673.4|672.4|53
1729619700000|2024-10-22 17:55:00|673.5|672.5|673.8|672.8|674|673|673.5|672.5|115
1729620000000|2024-10-22 18:00:00|673.6|672.6|673.8|672.8|673.9|672.9|673.4|672.4|159
1729620300000|2024-10-22 18:05:00|673.9|672.9|674.4|673.4|674.6|673.6|673.6|672.6|144
1729620600000|2024-10-22 18:10:00|674.5|673.5|674.4|673.4|674.6|673.6|674.1|673.1|91
1729620900000|2024-10-22 18:15:00|674.5|673.5|674.9|673.9|674.9|673.9|673.8|672.8|153
1729621200000|2024-10-22 18:20:00|674.8|673.8|675.4|674.4|675.4|674.4|674.6|673.6|547
1729621500000|2024-10-22 18:25:00|675.3|674.3|674.9|673.9|675.9|674.9|674.6|673.6|559
1729621800000|2024-10-22 18:30:00|675.1|674.1|675.4|674.4|675.9|674.9|674.8|673.8|168
1729622100000|2024-10-22 18:35:00|675.5|674.5|674.9|673.9|675.5|674.5|674.9|673.9|585
1729622400000|2024-10-22 18:40:00|675|674|675.4|674.4|675.4|674.4|674.9|673.9|158
1729622700000|2024-10-22 18:45:00|675.6|674.6|675|674|675.6|674.6|675|674|7
1729623000000|2024-10-22 18:50:00|674.9|673.9|674.9|673.9|675.1|674.1|674.9|673.9|260
1729623300000|2024-10-22 18:55:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|57
1729623600000|2024-10-22 19:00:00|674.8|673.8|674.4|673.4|674.8|673.8|674.1|673.1|39
1729623900000|2024-10-22 19:05:00|674.5|673.5|674.8|673.8|674.9|673.9|674.4|673.4|27
1729624200000|2024-10-22 19:10:00|674.6|673.6|674.9|673.9|674.9|673.9|674.6|673.6|2
1729624500000|2024-10-22 19:15:00|674.8|673.8|674.4|673.4|674.9|673.9|674.4|673.4|10
1729624800000|2024-10-22 19:20:00|674.5|673.5|674.4|673.4|674.5|673.5|674.4|673.4|8
1729625100000|2024-10-22 19:25:00|674.3|673.3|674.4|673.4|674.4|673.4|674.1|673.1|19
1729625400000|2024-10-22 19:30:00|674.3|673.3|674.1|673.1|674.4|673.4|674.1|673.1|24
1729625700000|2024-10-22 19:35:00|674|673|674.1|673.1|674.4|673.4|674|673|30
1729626000000|2024-10-22 19:40:00|674|673|674.1|673.1|674.1|673.1|673.9|672.9|22
1729626300000|2024-10-22 19:45:00|673.9|672.9|673.9|672.9|674.1|673.1|673.6|672.6|18
1729626600000|2024-10-22 19:50:00|673.8|672.8|673.6|672.6|673.9|672.9|673.6|672.6|3
1729626900000|2024-10-22 19:55:00|673.5|672.5|673.9|672.9|673.9|672.9|673.5|672.5|30
1729627200000|2024-10-22 20:00:00|673.8|672.8|673.6|672.6|673.9|672.9|673.5|672.5|12
1729627500000|2024-10-22 20:05:00|673.5|672.5|673.3|672.3|673.6|672.6|672.9|671.9|37
1729627800000|2024-10-22 20:10:00|673.1|672.1|673.6|672.6|673.6|672.6|673.1|672.1|3
1729628100000|2024-10-22 20:15:00|673.4|672.4|673.4|672.4|673.4|672.4|673.4|672.4|4
1729628400000|2024-10-22 20:20:00|673.6|672.6|673.6|672.6|673.8|672.8|673.6|672.6|34
1729628700000|2024-10-22 20:25:00|673.5|672.5|673.5|672.5|673.6|672.6|673.4|672.4|26
1729629000000|2024-10-22 20:30:00|673.6|672.6|672.8|671.8|673.8|672.8|672.8|671.8|29
1729629300000|2024-10-22 20:35:00|672.6|671.6|673|672|673.3|672.3|672.6|671.6|18
1729629600000|2024-10-22 20:40:00|673.1|672.1|672.9|671.9|673.3|672.3|672.9|671.9|2
1729629900000|2024-10-22 20:45:00|672.8|671.8|672.6|671.6|673.1|672.1|672.6|671.6|20
1729630200000|2024-10-22 20:50:00|672.8|671.8|672.6|671.6|672.9|671.9|672.5|671.5|137
1729630500000|2024-10-22 20:55:00|672.8|671.8|672.6|671.6|672.8|671.8|672.1|671.1|46
1729630800000|2024-10-22 21:00:00|672.8|671.8|673|670|673.5|671.8|671.8|669.9|0
1729631700000|2024-10-22 21:15:00|671.8|670.8|673|670|673|670.8|671.8|670|0
1729632300000|2024-10-22 21:25:00|672.9|669.9|673|670|673|670|672.9|669.9|0
1729632600000|2024-10-22 21:30:00|672.9|669.9|672.9|669.9|672.9|669.9|672.9|669.9|0
1729633200000|2024-10-22 21:40:00|673.1|670.1|673.1|670.1|673.1|670.1|673.1|670.1|0
1729633500000|2024-10-22 21:45:00|673.3|670.3|673.4|670.4|673.5|670.5|673.3|670.3|0
1729633800000|2024-10-22 21:50:00|673.3|670.3|673.4|670.4|673.4|670.4|673.3|670.3|0
1729634100000|2024-10-22 21:55:00|673.3|670.3|673.5|670.5|673.8|670.8|673.3|670.3|0
1729641600000|2024-10-23 00:00:00|673.8|672.5|673.4|672.4|673.8|672.8|673.1|672.1|14
1729641900000|2024-10-23 00:05:00|673.5|672.5|673.4|672.4|673.6|672.6|672.9|671.9|7
1729642200000|2024-10-23 00:10:00|673.1|672.1|673|672|673.3|672.3|673|672|2
1729642500000|2024-10-23 00:15:00|673.1|672.1|673|672|673.1|672.1|673|672|1
1729642800000|2024-10-23 00:20:00|673.1|672.1|673.1|672.1|673.1|672.1|673.1|672.1|0
1729643100000|2024-10-23 00:25:00|673.3|672.3|673.4|672.4|673.6|672.6|673.3|672.3|16
1729643400000|2024-10-23 00:30:00|673.3|672.3|673.3|672.3|673.4|672.4|673|672|5
1729643700000|2024-10-23 00:35:00|673.1|672.1|673.4|672.4|673.4|672.4|673.1|672.1|2
1729644000000|2024-10-23 00:40:00|673.5|672.5|673.4|672.4|673.5|672.5|673.4|672.4|0
1729644300000|2024-10-23 00:45:00|673.3|672.3|673.3|672.3|673.4|672.4|673.3|672.3|1
1729644600000|2024-10-23 00:50:00|673.1|672.1|673.4|672.4|673.4|672.4|673.1|672.1|5
1729644900000|2024-10-23 00:55:00|673.5|672.5|673.1|672.1|673.5|672.5|673.1|672.1|6
1729645200000|2024-10-23 01:00:00|672.9|671.9|672.9|671.9|673.8|672.8|672.6|671.6|16
1729645500000|2024-10-23 01:05:00|673|672|673|672|673.1|672.1|672.9|671.9|3
1729645800000|2024-10-23 01:10:00|673.1|672.1|673.4|672.4|673.5|672.5|672.9|671.9|8
1729646100000|2024-10-23 01:15:00|673.3|672.3|673.3|672.3|673.5|672.5|673.1|672.1|3
1729646400000|2024-10-23 01:20:00|673.1|672.1|673.4|672.4|673.6|672.6|673.1|672.1|14
1729646700000|2024-10-23 01:25:00|673.5|672.5|673.1|672.1|673.9|672.9|673.1|672.1|33
1729647000000|2024-10-23 01:30:00|672.9|671.9|673.1|672.1|673.4|672.4|672.6|671.6|14
1729647300000|2024-10-23 01:35:00|673.3|672.3|673.1|672.1|673.5|672.5|673|672|7
1729647600000|2024-10-23 01:40:00|673.3|672.3|672.9|671.9|673.8|672.8|672.9|671.9|15
1729647900000|2024-10-23 01:45:00|673|672|673.4|672.4|673.6|672.6|673|672|17
1729648200000|2024-10-23 01:50:00|673.3|672.3|673.1|672.1|673.8|672.8|673.1|672.1|3
1729648500000|2024-10-23 01:55:00|673.3|672.3|673.4|672.4|673.6|672.6|673.1|672.1|1
1729648800000|2024-10-23 02:00:00|673.3|672.3|673|672|673.9|672.9|673|672|28
1729649100000|2024-10-23 02:05:00|673.1|672.1|673.8|672.8|673.9|672.9|672.9|671.9|0
1729649400000|2024-10-23 02:10:00|673.6|672.6|673.5|672.5|673.9|672.9|673.5|672.5|3
1729649700000|2024-10-23 02:15:00|673.6|672.6|673.9|672.9|674.1|673.1|673.5|672.5|2
1729650000000|2024-10-23 02:20:00|674|673|674.3|673.3|674.3|673.3|673.8|672.8|2
1729650300000|2024-10-23 02:25:00|674.1|673.1|674.4|673.4|674.5|673.5|674.1|673.1|9
1729650600000|2024-10-23 02:30:00|674.5|673.5|674.6|673.6|675|674|674.4|673.4|24
1729650900000|2024-10-23 02:35:00|674.8|673.8|674.9|673.9|675.1|674.1|674.6|673.6|34
1729651200000|2024-10-23 02:40:00|674.8|673.8|674.6|673.6|674.9|673.9|674.4|673.4|2
1729651500000|2024-10-23 02:45:00|674.5|673.5|674.5|673.5|674.8|673.8|674.4|673.4|6
1729651800000|2024-10-23 02:50:00|674.4|673.4|674.1|673.1|674.6|673.6|674|673|1
1729652100000|2024-10-23 02:55:00|674.3|673.3|674.1|673.1|674.4|673.4|674|673|6
1729652400000|2024-10-23 03:00:00|674.3|673.3|674.4|673.4|674.4|673.4|674|673|6
1729652700000|2024-10-23 03:05:00|674.3|673.3|674.4|673.4|674.4|673.4|674|673|1
1729653000000|2024-10-23 03:10:00|674.5|673.5|674.5|673.5|674.6|673.6|674.4|673.4|1
1729653300000|2024-10-23 03:15:00|674.6|673.6|674.6|673.6|674.9|673.9|674.5|673.5|25
1729653600000|2024-10-23 03:20:00|674.5|673.5|674.5|673.5|674.8|673.8|674.5|673.5|0
1729653900000|2024-10-23 03:25:00|674.6|673.6|674.1|673.1|674.6|673.6|674|673|0
1729654200000|2024-10-23 03:30:00|674|673|674.3|673.3|674.4|673.4|673.8|672.8|7
1729654500000|2024-10-23 03:35:00|674.4|673.4|674.5|673.5|674.6|673.6|674.3|673.3|2
1729654800000|2024-10-23 03:40:00|674.6|673.6|674.4|673.4|674.6|673.6|674.4|673.4|2
1729655100000|2024-10-23 03:45:00|674.5|673.5|674.8|673.8|674.8|673.8|674.5|673.5|5
1729655400000|2024-10-23 03:50:00|674.9|673.9|674.9|673.9|674.9|673.9|674.8|673.8|1
1729655700000|2024-10-23 03:55:00|675|674|674.9|673.9|675|674|674.9|673.9|3
1729656000000|2024-10-23 04:00:00|||||||||67
1729656300000|2024-10-23 04:05:00|674.8|673.8|674.6|673.6|674.8|673.8|674.6|673.6|39
1729656900000|2024-10-23 04:15:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|32
1729657200000|2024-10-23 04:20:00|674.8|673.8|675|674|675.1|674.1|674.8|673.8|17
1729657500000|2024-10-23 04:25:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|19
1729657800000|2024-10-23 04:30:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|2
1729658100000|2024-10-23 04:35:00|675.1|674.1|674.9|673.9|675.1|674.1|674.9|673.9|1
1729658400000|2024-10-23 04:40:00|674.6|673.6|674.6|673.6|674.9|673.9|674.6|673.6|20
1729658700000|2024-10-23 04:45:00|674.8|673.8|674.8|673.8|674.8|673.8|674.8|673.8|44
1729659000000|2024-10-23 04:50:00|674.9|673.9|674.9|673.9|675.1|674.1|674.9|673.9|4
1729659300000|2024-10-23 04:55:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|2
1729659600000|2024-10-23 05:00:00|675.1|674.1|675.3|674.3|675.3|674.3|675|674|17
1729659900000|2024-10-23 05:05:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|14
1729660200000|2024-10-23 05:10:00|675.1|674.1|675.3|674.3|675.5|674.5|675.1|674.1|3
1729660500000|2024-10-23 05:15:00|675.4|674.4|675.4|674.4|675.5|674.5|675.3|674.3|29
1729660800000|2024-10-23 05:20:00|675.5|674.5|675.1|674.1|675.6|674.6|675|674|21
1729661100000|2024-10-23 05:25:00|675|674|675.1|674.1|675.1|674.1|674.6|673.6|17
1729661400000|2024-10-23 05:30:00|675.3|674.3|675.3|674.3|675.9|674.9|675.1|674.1|47
1729661700000|2024-10-23 05:35:00|675.4|674.4|675|674|675.6|674.6|674.9|673.9|37
1729662000000|2024-10-23 05:40:00|674.9|673.9|675.1|674.1|675.4|674.4|674.9|673.9|12
1729662300000|2024-10-23 05:45:00|675|674|674.9|673.9|675.1|674.1|674.6|673.6|63
1729662600000|2024-10-23 05:50:00|674.8|673.8|675|674|675.1|674.1|674.6|673.6|4
1729662900000|2024-10-23 05:55:00|675.1|674.1|675|674|675.3|674.3|674.9|673.9|15
1729663200000|2024-10-23 06:00:00|674.9|673.9|674.6|673.6|674.9|673.9|674.4|673.4|56
1729663500000|2024-10-23 06:05:00|674.5|673.5|673.9|672.9|674.6|673.6|673.6|672.6|86
1729663800000|2024-10-23 06:10:00|673.6|672.6|673.6|672.6|673.8|672.8|673.5|672.5|35
1729664100000|2024-10-23 06:15:00|673.8|672.8|673.4|672.4|673.8|672.8|673.1|672.1|25
1729664400000|2024-10-23 06:20:00|673.5|672.5|673.4|672.4|673.6|672.6|672.9|671.9|117
1729664700000|2024-10-23 06:25:00|673.6|672.6|673.9|672.9|674|673|673.4|672.4|55
1729665000000|2024-10-23 06:30:00|673.8|672.8|673.4|672.4|673.9|672.9|673|672|44
1729665300000|2024-10-23 06:35:00|673.3|672.3|672.4|671.4|673.4|672.4|672.1|671.1|32
1729665600000|2024-10-23 06:40:00|672.6|671.6|671.9|670.9|672.6|671.6|671.8|670.8|45
1729665900000|2024-10-23 06:45:00|672|671|673.1|672.1|673.3|672.3|672|671|3869
1729666200000|2024-10-23 06:50:00|672.9|671.9|672.9|671.9|673.3|672.3|672.6|671.6|546
1729666500000|2024-10-23 06:55:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|26
1729666800000|2024-10-23 07:00:00|673|672|673|672|673.4|672.4|672.4|671.4|202
1729667100000|2024-10-23 07:05:00|672.9|671.9|673.1|672.1|673.8|672.8|672.9|671.9|106
1729667400000|2024-10-23 07:10:00|672.9|671.9|673.4|672.4|673.6|672.6|672.9|671.9|63
1729667700000|2024-10-23 07:15:00|673.6|672.6|673.5|672.5|673.6|672.6|673.1|672.1|41
1729668000000|2024-10-23 07:20:00|673.6|672.6|673.5|672.5|673.9|672.9|673.1|672.1|74
1729668300000|2024-10-23 07:25:00|673.4|672.4|672.9|671.9|673.6|672.6|672.9|671.9|122
1729668600000|2024-10-23 07:30:00|673.1|672.1|672.4|671.4|673.3|672.3|672.4|671.4|101
1729668900000|2024-10-23 07:35:00|672.5|671.5|672.9|671.9|673.4|672.4|672.5|671.5|79
1729669200000|2024-10-23 07:40:00|673|672|673.6|672.6|673.9|672.9|672.9|671.9|101
1729669500000|2024-10-23 07:45:00|673.9|672.9|673.1|672.1|673.9|672.9|673.1|672.1|222
1729669800000|2024-10-23 07:50:00|673.3|672.3|672.4|671.4|673.4|672.4|672.1|671.1|160
1729670100000|2024-10-23 07:55:00|672.5|671.5|672.3|671.3|672.6|671.6|672.1|671.1|66
1729670400000|2024-10-23 08:00:00|672.4|671.4|672.9|671.9|672.9|671.9|671.9|670.9|761
1729670700000|2024-10-23 08:05:00|672.6|671.6|671.6|670.6|673.1|672.1|671.6|670.6|177
1729671000000|2024-10-23 08:10:00|671.9|670.9|672.6|671.6|672.9|671.9|671.4|670.4|3045
1729671300000|2024-10-23 08:15:00|672.5|671.5|672.9|671.9|673.5|672.5|672.4|671.4|43
1729671600000|2024-10-23 08:20:00|672.8|671.8|673.1|672.1|673.6|672.6|672.6|671.6|3013
1729671900000|2024-10-23 08:25:00|673.3|672.3|673.1|672.1|673.6|672.6|673.1|672.1|381
1729672200000|2024-10-23 08:30:00|672.9|671.9|672.1|671.1|673.1|672.1|671.9|670.9|207
1729672500000|2024-10-23 08:35:00|672.4|671.4|672.3|671.3|673.1|672.1|672.3|671.3|327
1729672800000|2024-10-23 08:40:00|672.4|671.4|671.9|670.9|672.4|671.4|671.5|670.5|181
1729673100000|2024-10-23 08:45:00|671.8|670.8|671.6|670.6|671.9|670.9|671.1|670.1|191
1729673400000|2024-10-23 08:50:00|671.5|670.5|672|671|672.1|671.1|671.5|670.5|401
1729673700000|2024-10-23 08:55:00|671.9|670.9|671.9|670.9|671.9|670.9|671.6|670.6|24
1729674000000|2024-10-23 09:00:00|672.1|671.1|671.9|670.9|672.4|671.4|671.6|670.6|889
1729674300000|2024-10-23 09:05:00|671.8|670.8|671.4|670.4|671.9|670.9|671|670|69
1729674600000|2024-10-23 09:10:00|671.1|670.1|670.9|669.9|671.1|670.1|670.6|669.6|72
1729674900000|2024-10-23 09:15:00|671|670|672.5|671.5|672.6|671.6|670.9|669.9|1206
1729675200000|2024-10-23 09:20:00|672.6|671.6|671.6|670.6|672.6|671.6|671.6|670.6|2467
1729675500000|2024-10-23 09:25:00|671.5|670.5|670.6|669.6|671.6|670.6|670.6|669.6|203
1729675800000|2024-10-23 09:30:00|670.9|669.9|670.8|669.8|671.1|670.1|670.6|669.6|146
1729676100000|2024-10-23 09:35:00|670.9|669.9|670.9|669.9|670.9|669.9|670.5|669.5|83
1729676400000|2024-10-23 09:40:00|670.8|669.8|670.9|669.9|671|670|670.1|669.1|51
1729676700000|2024-10-23 09:45:00|671|670|670.9|669.9|671.9|670.9|670.9|669.9|61
1729677000000|2024-10-23 09:50:00|670.6|669.6|669.6|668.6|670.8|669.8|669.6|668.6|295
1729677300000|2024-10-23 09:55:00|669.8|668.8|669.9|668.9|669.9|668.9|669.4|668.4|172
1729677600000|2024-10-23 10:00:00|669.8|668.8|669.1|668.1|669.9|668.9|668.9|667.9|85
1729677900000|2024-10-23 10:05:00|669.3|668.3|669.6|668.6|669.6|668.6|668.9|667.9|77
1729678200000|2024-10-23 10:10:00|669.9|668.9|668.4|667.4|669.9|668.9|668.4|667.4|193
1729678500000|2024-10-23 10:15:00|668.5|667.5|667.6|666.6|668.6|667.6|667.6|666.6|109
1729678800000|2024-10-23 10:20:00|667.8|666.8|667.4|666.4|668.1|667.1|667.4|666.4|131
1729679100000|2024-10-23 10:25:00|667.1|666.1|666.1|665.1|667.1|666.1|665.1|664.1|611
1729679400000|2024-10-23 10:30:00|665.9|664.9|664.9|663.9|666|665|664.9|663.9|132
1729679700000|2024-10-23 10:35:00|665|664|664.6|663.6|665.1|664.1|664.1|663.1|230
1729680000000|2024-10-23 10:40:00|664.5|663.5|665.6|664.6|665.8|664.8|664.3|663.3|88
1729680300000|2024-10-23 10:45:00|665.8|664.8|667.4|666.4|667.6|666.6|665.6|664.6|351
1729680600000|2024-10-23 10:50:00|667.3|666.3|666.9|665.9|667.9|666.9|666.6|665.6|225
1729680900000|2024-10-23 10:55:00|666.6|665.6|666.1|665.1|666.6|665.6|665.9|664.9|111
1729681200000|2024-10-23 11:00:00|666|665|666.1|665.1|666.4|665.4|665.6|664.6|78
1729681500000|2024-10-23 11:05:00|666|665|666.4|665.4|667|666|665.9|664.9|81
1729681800000|2024-10-23 11:10:00|666.5|665.5|666.1|665.1|666.9|665.9|666.1|665.1|67
1729682100000|2024-10-23 11:15:00|666|665|664.8|663.8|666.1|665.1|664.8|663.8|78
1729682400000|2024-10-23 11:20:00|664.6|663.6|666.1|665.1|666.3|665.3|664.6|663.6|72
1729682700000|2024-10-23 11:25:00|666.3|665.3|665.6|664.6|666.4|665.4|665.6|664.6|80
1729683000000|2024-10-23 11:30:00|665.9|664.9|666.6|665.6|666.9|665.9|665.8|664.8|72
1729683300000|2024-10-23 11:35:00|666.8|665.8|666.6|665.6|667.4|666.4|666.6|665.6|655
1729683600000|2024-10-23 11:40:00|666.8|665.8|666.4|665.4|667.1|666.1|666.1|665.1|594
1729683900000|2024-10-23 11:45:00|666.5|665.5|666.9|665.9|667.3|666.3|666.1|665.1|381
1729684200000|2024-10-23 11:50:00|667|666|667.4|666.4|667.6|666.6|666.9|665.9|85
1729684500000|2024-10-23 11:55:00|667.5|666.5|667.1|666.1|667.6|666.6|666.9|665.9|115
1729684800000|2024-10-23 12:00:00|667.4|666.4|667.3|666.3|667.6|666.6|666.4|665.4|311
1729685100000|2024-10-23 12:05:00|667.4|666.4|667.6|666.6|668.4|667.4|667.1|666.1|207
1729685400000|2024-10-23 12:10:00|667.5|666.5|667.5|666.5|667.9|666.9|667.4|666.4|193
1729685700000|2024-10-23 12:15:00|667.6|666.6|667.4|666.4|667.9|666.9|667.3|666.3|150
1729686000000|2024-10-23 12:20:00|667.3|666.3|667.6|666.6|667.6|666.6|666.9|665.9|196
1729686300000|2024-10-23 12:25:00|667.5|666.5|668.1|667.1|668.3|667.3|667.5|666.5|160
1729686600000|2024-10-23 12:30:00|668.3|667.3|667.6|666.6|668.6|667.6|667.6|666.6|92
1729686900000|2024-10-23 12:35:00|667.8|666.8|666.9|665.9|667.8|666.8|666.9|665.9|78
1729687200000|2024-10-23 12:40:00|666.6|665.6|668.1|667.1|668.1|667.1|666.6|665.6|404
1729687500000|2024-10-23 12:45:00|668.3|667.3|668.4|667.4|668.9|667.9|667.9|666.9|472
1729687800000|2024-10-23 12:50:00|668.5|667.5|669.1|668.1|669.4|668.4|668.4|667.4|3211
1729688100000|2024-10-23 12:55:00|669|668|668.6|667.6|669|668|668.4|667.4|112
1729688400000|2024-10-23 13:00:00|668.5|667.5|669.4|668.4|669.4|668.4|667.1|666.1|2780
1729688700000|2024-10-23 13:05:00|669.3|668.3|671.4|670.4|671.5|670.5|669.1|668.1|328
1729689000000|2024-10-23 13:10:00|671.3|670.3|671.1|670.1|671.9|670.9|670.1|669.1|777
1729689300000|2024-10-23 13:15:00|671.3|670.3|670.5|669.5|671.4|670.4|669.6|668.6|116
1729689600000|2024-10-23 13:20:00|670.4|669.4|670.9|669.9|671.1|670.1|669.9|668.9|282
1729689900000|2024-10-23 13:25:00|670.8|669.8|671.4|670.4|671.6|670.6|670.4|669.4|112
1729690200000|2024-10-23 13:30:00|671.6|670.6|672.4|671.4|673.1|672.1|671.6|670.6|160
1729690500000|2024-10-23 13:35:00|672.6|671.6|672.1|671.1|673|672|671.9|670.9|115
1729690800000|2024-10-23 13:40:00|672.3|671.3|672.9|671.9|673.1|672.1|672.1|671.1|113
1729691100000|2024-10-23 13:45:00|673|672|674.1|673.1|674.6|673.6|672.9|671.9|353
1729691400000|2024-10-23 13:50:00|674|673|673.9|672.9|674.6|673.6|673.6|672.6|411
1729691700000|2024-10-23 13:55:00|674|673|673.5|672.5|674.1|673.1|673.1|672.1|134
1729692000000|2024-10-23 14:00:00|673.6|672.6|673.1|672.1|674.5|673.5|673.1|672.1|66
1729692300000|2024-10-23 14:05:00|673.3|672.3|674.5|673.5|674.9|673.9|672.4|671.4|111
1729692600000|2024-10-23 14:10:00|674.4|673.4|674.6|673.6|674.6|673.6|673.4|672.4|112
1729692900000|2024-10-23 14:15:00|674.8|673.8|675.8|674.8|676.1|675.1|674.6|673.6|922
1729693200000|2024-10-23 14:20:00|675.9|674.9|675.4|674.4|676.4|675.4|675.4|674.4|142
1729693500000|2024-10-23 14:25:00|675.3|674.3|674.1|673.1|675.4|674.4|673.8|672.8|296
1729693800000|2024-10-23 14:30:00|673|672|671.4|670.4|673.8|672.8|671.1|670.1|3256
1729694100000|2024-10-23 14:35:00|671.5|670.5|671.1|670.1|672.8|671.8|670.6|669.6|392
1729694400000|2024-10-23 14:40:00|671|670|671.4|670.4|673|672|670.1|669.1|215
1729694700000|2024-10-23 14:45:00|671.5|670.5|670.9|669.9|671.5|670.5|670.1|669.1|160
1729695000000|2024-10-23 14:50:00|671.1|670.1|670.6|669.6|672.6|671.6|669.1|668.1|356
1729695300000|2024-10-23 14:55:00|670.8|669.8|670.6|669.6|671.6|670.6|670.4|669.4|282
1729695600000|2024-10-23 15:00:00|670.4|669.4|669.6|668.6|670.5|669.5|669.1|668.1|444
1729695900000|2024-10-23 15:05:00|669.8|668.8|668.4|667.4|669.9|668.9|667.9|666.9|816
1729696200000|2024-10-23 15:10:00|668.1|667.1|669.4|668.4|670.1|669.1|667.9|666.9|264
1729696500000|2024-10-23 15:15:00|669.6|668.6|670.4|669.4|670.6|669.6|668.9|667.9|558
1729696800000|2024-10-23 15:20:00|670.1|669.1|669.1|668.1|670.4|669.4|668|667|662
1729697100000|2024-10-23 15:25:00|668.9|667.9|669.9|668.9|669.9|668.9|668.4|667.4|1130
1729697400000|2024-10-23 15:30:00|669.6|668.6|671.9|670.9|672.4|671.4|669.6|668.6|805
1729697700000|2024-10-23 15:35:00|672.1|671.1|671.6|670.6|672.4|671.4|671.1|670.1|515
1729698000000|2024-10-23 15:40:00|671.5|670.5|671.1|670.1|672.1|671.1|670.9|669.9|98
1729698300000|2024-10-23 15:45:00|670.9|669.9|670.9|669.9|671.4|670.4|670.5|669.5|98
1729698600000|2024-10-23 15:50:00|671|670|669.1|668.1|671.1|670.1|668.1|667.1|323
1729698900000|2024-10-23 15:55:00|669.3|668.3|669.8|668.8|669.9|668.9|668.5|667.5|188
1729699200000|2024-10-23 16:00:00|669.6|668.6|669.5|668.5|670.6|669.6|669.4|668.4|101
1729699500000|2024-10-23 16:05:00|669.4|668.4|668.4|667.4|669.9|668.9|667.9|666.9|125
1729699800000|2024-10-23 16:10:00|668.5|667.5|667.4|666.4|668.6|667.6|667.1|666.1|112
1729700100000|2024-10-23 16:15:00|667.5|666.5|668.8|667.8|668.9|667.9|667.5|666.5|76
1729700400000|2024-10-23 16:20:00|668.6|667.6|669.1|668.1|670.4|669.4|668.6|667.6|123
1729700700000|2024-10-23 16:25:00|669|668|668.6|667.6|669.4|668.4|668.4|667.4|92
1729701000000|2024-10-23 16:30:00|668.4|667.4|668.9|667.9|669.1|668.1|668.4|667.4|210
1729701300000|2024-10-23 16:35:00|669.1|668.1|668.6|667.6|669.4|668.4|668.4|667.4|32
1729701600000|2024-10-23 16:40:00|668.8|667.8|668.3|667.3|669|668|668.1|667.1|42
1729701900000|2024-10-23 16:45:00|668.1|667.1|669.1|668.1|669.1|668.1|667.9|666.9|97
1729702200000|2024-10-23 16:50:00|668.9|667.9|669.1|668.1|670.1|669.1|668.9|667.9|120
1729702500000|2024-10-23 16:55:00|669|668|669|668|669.4|668.4|668.6|667.6|83
1729702800000|2024-10-23 17:00:00|668.9|667.9|667.9|666.9|668.9|667.9|667.6|666.6|75
1729703100000|2024-10-23 17:05:00|668|667|668.9|667.9|670.3|669.3|668|667|448
1729703400000|2024-10-23 17:10:00|669.1|668.1|668.9|667.9|669.4|668.4|668.1|667.1|72
1729703700000|2024-10-23 17:15:00|669|668|668.4|667.4|669.4|668.4|668.4|667.4|62
1729704000000|2024-10-23 17:20:00|668|667|668.9|667.9|668.9|667.9|667.9|666.9|57
1729704300000|2024-10-23 17:25:00|669|668|669.6|668.6|670.1|669.1|668.6|667.6|130
1729704600000|2024-10-23 17:30:00|669.8|668.8|669.9|668.9|670.4|669.4|669.6|668.6|64
1729704900000|2024-10-23 17:35:00|670.1|669.1|669.6|668.6|670.1|669.1|669.3|668.3|99
1729705200000|2024-10-23 17:40:00|669.8|668.8|670.4|669.4|670.6|669.6|669.6|668.6|66
1729705500000|2024-10-23 17:45:00|670.3|669.3|670.6|669.6|670.9|669.9|670.3|669.3|41
1729705800000|2024-10-23 17:50:00|670.9|669.9|670.6|669.6|671.1|670.1|670.4|669.4|102
1729706100000|2024-10-23 17:55:00|670.4|669.4|670.1|669.1|670.4|669.4|670.1|669.1|104
1729706400000|2024-10-23 18:00:00|670.3|669.3|669.9|668.9|670.4|669.4|669.6|668.6|66
1729706700000|2024-10-23 18:05:00|670.1|669.1|669.9|668.9|670.5|669.5|669.9|668.9|97
1729707000000|2024-10-23 18:10:00|669.6|668.6|668.6|667.6|669.9|668.9|668.4|667.4|94
1729707300000|2024-10-23 18:15:00|668.8|667.8|669.1|668.1|669.4|668.4|668.6|667.6|268
1729707600000|2024-10-23 18:20:00|669.3|668.3|669.9|668.9|670.1|669.1|669.1|668.1|99
1729707900000|2024-10-23 18:25:00|669.8|668.8|669.4|668.4|669.9|668.9|669.1|668.1|300
1729708200000|2024-10-23 18:30:00|669.6|668.6|669.9|668.9|670.1|669.1|669.6|668.6|853
1729708500000|2024-10-23 18:35:00|670|669|669.9|668.9|670|669|669.6|668.6|317
1729708800000|2024-10-23 18:40:00|669.8|668.8|669.4|668.4|669.9|668.9|669.4|668.4|39
1729709100000|2024-10-23 18:45:00|669.5|668.5|669.6|668.6|669.9|668.9|669.5|668.5|10
1729709400000|2024-10-23 18:50:00|669.5|668.5|669.6|668.6|669.6|668.6|669.4|668.4|48
1729709700000|2024-10-23 18:55:00|669.8|668.8|669.6|668.6|669.9|668.9|669.6|668.6|9
1729710000000|2024-10-23 19:00:00|||||||||2
1729710300000|2024-10-23 19:05:00|669.5|668.5|669.9|668.9|669.9|668.9|669.5|668.5|18
1729710600000|2024-10-23 19:10:00|669.8|668.8|669.6|668.6|669.8|668.8|669.5|668.5|1
1729710900000|2024-10-23 19:15:00|669.4|668.4|669.6|668.6|669.6|668.6|669.4|668.4|9
1729711200000|2024-10-23 19:20:00|669.5|668.5|669.6|668.6|669.6|668.6|669.5|668.5|4
1729711500000|2024-10-23 19:25:00|||||||||3
1729711800000|2024-10-23 19:30:00|669.8|668.8|670.4|669.4|670.4|669.4|669.8|668.8|44
1729712100000|2024-10-23 19:35:00|670.5|669.5|670.6|669.6|670.9|669.9|670.4|669.4|23
1729712400000|2024-10-23 19:40:00|670.8|669.8|670.4|669.4|670.9|669.9|670.1|669.1|2046
1729712700000|2024-10-23 19:45:00|670.3|669.3|670.6|669.6|670.6|669.6|670.3|669.3|320
1729713000000|2024-10-23 19:50:00|670.8|669.8|670.9|669.9|670.9|669.9|670.6|669.6|253
1729713300000|2024-10-23 19:55:00|671.1|670.1|670.9|669.9|671.1|670.1|670.8|669.8|36
1729713600000|2024-10-23 20:00:00|670.8|669.8|671.1|670.1|671.1|670.1|670.8|669.8|89
1729713900000|2024-10-23 20:05:00|670.9|669.9|670.9|669.9|670.9|669.9|670.6|669.6|24
1729714200000|2024-10-23 20:10:00|670.8|669.8|670.9|669.9|670.9|669.9|670.8|669.8|14
1729714500000|2024-10-23 20:15:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|4
1729714800000|2024-10-23 20:20:00|670.8|669.8|670.6|669.6|670.8|669.8|670.4|669.4|22
1729715100000|2024-10-23 20:25:00|670.8|669.8|670.5|669.5|670.9|669.9|670.4|669.4|19
1729715400000|2024-10-23 20:30:00|670.4|669.4|670.8|669.8|670.8|669.8|670.4|669.4|4
1729715700000|2024-10-23 20:35:00|670.9|669.9|670.9|669.9|670.9|669.9|670.6|669.6|1
1729716000000|2024-10-23 20:40:00|670.8|669.8|670.5|669.5|670.8|669.8|670.4|669.4|7
1729716300000|2024-10-23 20:45:00|670.6|669.6|670.6|669.6|670.8|669.8|670.4|669.4|0
1729716600000|2024-10-23 20:50:00|670.8|669.8|670.8|669.8|670.9|669.9|670.6|669.6|51
1729716900000|2024-10-23 20:55:00|670.6|669.6|670.9|669.9|670.9|669.9|670.6|669.6|14
1729717200000|2024-10-23 21:00:00|670.8|669.8|671.5|668.5|671.6|669.9|670.8|668.4|1
1729718100000|2024-10-23 21:15:00|||||||||4
1729718400000|2024-10-23 21:20:00|671.4|668.4|671.4|668.4|671.5|668.5|671.1|668.1|0
1729718700000|2024-10-23 21:25:00|671.5|668.5|671.5|668.5|671.6|668.6|671.4|668.4|0
1729719900000|2024-10-23 21:45:00|671.4|668.4|671.4|668.4|671.4|668.4|671.4|668.4|0
1729720200000|2024-10-23 21:50:00|671.5|668.5|671.5|668.5|671.5|668.5|671.5|668.5|0
1729728000000|2024-10-24 00:00:00|671.8|670.8|672|671|672.3|671.3|671.5|670.5|18
1729728300000|2024-10-24 00:05:00|672.1|671.1|672.3|671.3|672.4|671.4|671.9|670.9|17
1729728600000|2024-10-24 00:10:00|672|671|671.8|670.8|672.1|671.1|671.6|670.6|7
1729728900000|2024-10-24 00:15:00|671.9|670.9|671.9|670.9|672|671|671.5|670.5|1
1729729200000|2024-10-24 00:20:00|672|671|672.1|671.1|672.3|671.3|671.8|670.8|0
1729729500000|2024-10-24 00:25:00|672|671|672.1|671.1|672.1|671.1|671.9|670.9|0
1729729800000|2024-10-24 00:30:00|672|671|672.3|671.3|672.3|671.3|672|671|0
1729730100000|2024-10-24 00:35:00|672.4|671.4|672.6|671.6|672.6|671.6|672.3|671.3|4
1729730400000|2024-10-24 00:40:00|672.5|671.5|672.6|671.6|672.8|671.8|672.4|671.4|1
1729730700000|2024-10-24 00:45:00|672.8|671.8|673.5|672.5|673.5|672.5|672.6|671.6|5
1729731000000|2024-10-24 00:50:00|673.4|672.4|673.8|672.8|673.8|672.8|673.3|672.3|3
1729731300000|2024-10-24 00:55:00|673.9|672.9|675.5|674.5|675.9|674.9|673.6|672.6|31
1729731600000|2024-10-24 01:00:00|675.4|674.4|674.8|673.8|675.6|674.6|674.4|673.4|1
1729731900000|2024-10-24 01:05:00|674.6|673.6|674.6|673.6|674.8|673.8|674.4|673.4|0
1729732200000|2024-10-24 01:10:00|674.5|673.5|674.5|673.5|674.6|673.6|674.3|673.3|0
1729732500000|2024-10-24 01:15:00|674.6|673.6|674.9|673.9|675.4|674.4|674.4|673.4|56
1729732800000|2024-10-24 01:20:00|675.1|674.1|675.1|674.1|675.3|674.3|674.8|673.8|2
1729733100000|2024-10-24 01:25:00|675.3|674.3|675|674|675.4|674.4|674.9|673.9|2
1729733400000|2024-10-24 01:30:00|674.9|673.9|674.9|673.9|675.1|674.1|674.8|673.8|0
1729733700000|2024-10-24 01:35:00|675|674|675.3|674.3|675.4|674.4|674.5|673.5|0
1729734000000|2024-10-24 01:40:00|675.1|674.1|675.4|674.4|675.5|674.5|675|674|1
1729734300000|2024-10-24 01:45:00|675.5|674.5|675.3|674.3|675.5|674.5|674.8|673.8|2
1729734600000|2024-10-24 01:50:00|675.1|674.1|675.3|674.3|675.5|674.5|675|674|0
1729734900000|2024-10-24 01:55:00|675|674|674.8|673.8|675.3|674.3|674.5|673.5|0
1729735200000|2024-10-24 02:00:00|674.6|673.6|674.4|673.4|674.6|673.6|674.1|673.1|5
1729735500000|2024-10-24 02:05:00|674.1|673.1|674.6|673.6|674.8|673.8|674.1|673.1|3
1729735800000|2024-10-24 02:10:00|674.5|673.5|674.9|673.9|674.9|673.9|674.4|673.4|15
1729736100000|2024-10-24 02:15:00|675|674|674.6|673.6|675|674|674.5|673.5|1
1729736400000|2024-10-24 02:20:00|674.5|673.5|675.9|674.9|676.1|675.1|674.5|673.5|8
1729736700000|2024-10-24 02:25:00|675.8|674.8|676.4|675.4|676.4|675.4|675.8|674.8|8
1729737000000|2024-10-24 02:30:00|676.6|675.6|676.3|675.3|676.6|675.6|675.9|674.9|11
1729737300000|2024-10-24 02:35:00|676.4|675.4|676.4|675.4|676.4|675.4|676.1|675.1|2
1729737600000|2024-10-24 02:40:00|676.3|675.3|676.1|675.1|676.4|675.4|675.9|674.9|504
1729737900000|2024-10-24 02:45:00|676.3|675.3|676.6|675.6|676.6|675.6|675.9|674.9|4
1729738200000|2024-10-24 02:50:00|676.9|675.9|676.9|675.9|677|676|676.6|675.6|10
1729738500000|2024-10-24 02:55:00|676.6|675.6|676.4|675.4|676.6|675.6|676.3|675.3|17
1729738800000|2024-10-24 03:00:00|676.1|675.1|676.4|675.4|676.4|675.4|676.1|675.1|6
1729739100000|2024-10-24 03:05:00|676.1|675.1|676.1|675.1|676.3|675.3|676.1|675.1|6
1729739400000|2024-10-24 03:10:00|676.3|675.3|676.3|675.3|676.4|675.4|676.1|675.1|25
1729739700000|2024-10-24 03:15:00|676.4|675.4|676.1|675.1|676.4|675.4|675.9|674.9|6
1729740000000|2024-10-24 03:20:00|676.3|675.3|676.4|675.4|676.5|675.5|676|675|2
1729740300000|2024-10-24 03:25:00|676.1|675.1|676.6|675.6|676.8|675.8|676.1|675.1|13
1729740600000|2024-10-24 03:30:00|676.5|675.5|676.8|675.8|676.9|675.9|676.4|675.4|16
1729740900000|2024-10-24 03:35:00|676.6|675.6|676.6|675.6|676.9|675.9|676.6|675.6|1
1729741200000|2024-10-24 03:40:00|676.5|675.5|676.6|675.6|676.6|675.6|676.4|675.4|5
1729741500000|2024-10-24 03:45:00|676.5|675.5|676.1|675.1|676.6|675.6|676|675|3
1729741800000|2024-10-24 03:50:00|676|675|676.1|675.1|676.1|675.1|676|675|2
1729742100000|2024-10-24 03:55:00|676|675|675.9|674.9|676.1|675.1|675.9|674.9|0
1729742400000|2024-10-24 04:00:00|675.6|674.6|675.9|674.9|675.9|674.9|675.6|674.6|12
1729742700000|2024-10-24 04:05:00|675.6|674.6|675.9|674.9|675.9|674.9|675.6|674.6|3
1729743000000|2024-10-24 04:10:00|675.8|674.8|675.9|674.9|675.9|674.9|675.8|674.8|5
1729743300000|2024-10-24 04:15:00|675.8|674.8|675.9|674.9|675.9|674.9|675.6|674.6|3
1729743600000|2024-10-24 04:20:00|675.8|674.8|675.9|674.9|675.9|674.9|675.8|674.8|24
1729743900000|2024-10-24 04:25:00|676.1|675.1|676.1|675.1|676.1|675.1|676.1|675.1|13
1729744200000|2024-10-24 04:30:00|676.3|675.3|676.4|675.4|676.4|675.4|676.1|675.1|6
1729744500000|2024-10-24 04:35:00|676.1|675.1|676.4|675.4|676.4|675.4|676.1|675.1|3
1729744800000|2024-10-24 04:40:00|676.3|675.3|676.1|675.1|676.4|675.4|676.1|675.1|3
1729745100000|2024-10-24 04:45:00|676.3|675.3|676.4|675.4|676.4|675.4|676|675|5
1729745400000|2024-10-24 04:50:00|676.3|675.3|676.4|675.4|676.4|675.4|676.1|675.1|6
1729745700000|2024-10-24 04:55:00|676.1|675.1|676.4|675.4|676.5|675.5|676.1|675.1|3
1729746000000|2024-10-24 05:00:00|676.5|675.5|676.4|675.4|676.6|675.6|676.3|675.3|1
1729746600000|2024-10-24 05:10:00|676.3|675.3|676.4|675.4|676.4|675.4|676.3|675.3|0
1729746900000|2024-10-24 05:15:00|676.3|675.3|676.1|675.1|676.4|675.4|676|675|1
1729747200000|2024-10-24 05:20:00|676.4|675.4|676.1|675.1|676.4|675.4|676.1|675.1|15
1729747500000|2024-10-24 05:25:00|675.9|674.9|675.9|674.9|676.1|675.1|675.8|674.8|2
1729747800000|2024-10-24 05:30:00|675.6|674.6|675.6|674.6|675.9|674.9|675.4|674.4|5
1729748100000|2024-10-24 05:35:00|675.5|674.5|675.9|674.9|675.9|674.9|675.4|674.4|5
1729748400000|2024-10-24 05:40:00|675.8|674.8|675.4|674.4|675.9|674.9|675.4|674.4|2
1729748700000|2024-10-24 05:45:00|675.5|674.5|675.1|674.1|675.6|674.6|674.9|673.9|8
1729749000000|2024-10-24 05:50:00|675.3|674.3|675.1|674.1|675.8|674.8|675.1|674.1|15
1729749300000|2024-10-24 05:55:00|675.4|674.4|675.1|674.1|675.5|674.5|674.9|673.9|9
1729749600000|2024-10-24 06:00:00|674.9|673.9|674.5|673.5|675.1|674.1|674.4|673.4|20
1729749900000|2024-10-24 06:05:00|674.6|673.6|674.9|673.9|674.9|673.9|674.4|673.4|139
1729750200000|2024-10-24 06:10:00|675.1|674.1|674.9|673.9|675.1|674.1|674.6|673.6|35
1729750500000|2024-10-24 06:15:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|13
1729750800000|2024-10-24 06:20:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|11
1729751100000|2024-10-24 06:25:00|674.6|673.6|674.9|673.9|674.9|673.9|674.5|673.5|13
1729751400000|2024-10-24 06:30:00|674.8|673.8|675.1|674.1|675.1|674.1|674.6|673.6|28
1729751700000|2024-10-24 06:35:00|675.4|674.4|674.9|673.9|675.4|674.4|674.6|673.6|19
1729752000000|2024-10-24 06:40:00|674.6|673.6|674.9|673.9|675.1|674.1|674.4|673.4|185
1729752300000|2024-10-24 06:45:00|674.8|673.8|674.6|673.6|674.9|673.9|674.5|673.5|24
1729752600000|2024-10-24 06:50:00|674.8|673.8|675.1|674.1|675.3|674.3|674.6|673.6|17
1729752900000|2024-10-24 06:55:00|675|674|675|674|675.6|674.6|674.9|673.9|22
1729753200000|2024-10-24 07:00:00|675.1|674.1|675.6|674.6|676.1|675.1|675.1|674.1|26
1729753500000|2024-10-24 07:05:00|675.8|674.8|677.1|676.1|677.3|676.3|675.6|674.6|56
1729753800000|2024-10-24 07:10:00|677|676|677.6|676.6|678.4|677.4|676.6|675.6|129
1729754100000|2024-10-24 07:15:00|677.4|676.4|676.9|675.9|677.4|676.4|676.4|675.4|176
1729754400000|2024-10-24 07:20:00|676.8|675.8|676.6|675.6|677.1|676.1|676.1|675.1|92
1729754700000|2024-10-24 07:25:00|676.8|675.8|676|675|676.9|675.9|675.9|674.9|109
1729755000000|2024-10-24 07:30:00|676.1|675.1|675.4|674.4|676.1|675.1|674.9|673.9|98
1729755300000|2024-10-24 07:35:00|675.6|674.6|675.3|674.3|676.6|675.6|675.3|674.3|590
1729755600000|2024-10-24 07:40:00|675.4|674.4|675.1|674.1|675.4|674.4|674.6|673.6|97
1729755900000|2024-10-24 07:45:00|675.3|674.3|675.3|674.3|675.4|674.4|675.3|674.3|516
1729756200000|2024-10-24 07:50:00|676.3|675.3|677.4|676.4|677.5|676.5|676|675|115
1729756500000|2024-10-24 07:55:00|677.3|676.3|678.6|677.6|678.6|677.6|677.3|676.3|192
1729756800000|2024-10-24 08:00:00|678.9|677.9|679.4|678.4|680.1|679.1|678.8|677.8|1142
1729757100000|2024-10-24 08:05:00|679.6|678.6|678.9|677.9|679.9|678.9|678.8|677.8|189
1729757400000|2024-10-24 08:10:00|678.6|677.6|678.4|677.4|678.6|677.6|677.6|676.6|447
1729757700000|2024-10-24 08:15:00|678.5|677.5|677.9|676.9|678.6|677.6|677.1|676.1|350
1729758000000|2024-10-24 08:20:00|678|677|677.6|676.6|678.4|677.4|677.4|676.4|141
1729758300000|2024-10-24 08:25:00|677.9|676.9|677.3|676.3|678.3|677.3|677.1|676.1|309
1729758600000|2024-10-24 08:30:00|677.5|676.5|677.6|676.6|677.9|676.9|676.9|675.9|256
1729758900000|2024-10-24 08:35:00|677.5|676.5|676.9|675.9|677.6|676.6|676.5|675.5|42
1729759200000|2024-10-24 08:40:00|677|676|677.3|676.3|677.6|676.6|676.9|675.9|90
1729759500000|2024-10-24 08:45:00|677.1|676.1|676.6|675.6|677.4|676.4|676.4|675.4|53
1729759800000|2024-10-24 08:50:00|676.8|675.8|677.9|676.9|678.3|677.3|676.6|675.6|99
1729760100000|2024-10-24 08:55:00|678|677|677.9|676.9|678.3|677.3|677.8|676.8|73
1729760400000|2024-10-24 09:00:00|678|677|678.4|677.4|678.6|677.6|677.9|676.9|37
1729760700000|2024-10-24 09:05:00|678.5|677.5|678.4|677.4|678.6|677.6|678.1|677.1|130
1729761000000|2024-10-24 09:10:00|678.6|677.6|677.9|676.9|679|678|677.8|676.8|108
1729761300000|2024-10-24 09:15:00|677.8|676.8|678.6|677.6|678.6|677.6|677.5|676.5|78
1729761600000|2024-10-24 09:20:00|678.9|677.9|678.9|677.9|679.1|678.1|678.4|677.4|150
1729761900000|2024-10-24 09:25:00|678.8|677.8|679.8|678.8|679.9|678.9|678.6|677.6|108
1729762200000|2024-10-24 09:30:00|679.9|678.9|679.4|678.4|679.9|678.9|679.1|678.1|164
1729762500000|2024-10-24 09:35:00|679.5|678.5|679.6|678.6|679.8|678.8|679.3|678.3|62
1729762800000|2024-10-24 09:40:00|679.5|678.5|679.5|678.5|679.5|678.5|678.9|677.9|317
1729763100000|2024-10-24 09:45:00|679.4|678.4|679.5|678.5|679.9|678.9|679.4|678.4|35
1729763400000|2024-10-24 09:50:00|679.4|678.4|679.8|678.8|679.9|678.9|679.4|678.4|14
1729763700000|2024-10-24 09:55:00|679.9|678.9|679.1|678.1|679.9|678.9|679.1|678.1|55
1729764000000|2024-10-24 10:00:00|679.3|678.3|679.5|678.5|680.1|679.1|679.1|678.1|130
1729764300000|2024-10-24 10:05:00|679.4|678.4|679.6|678.6|679.9|678.9|679.4|678.4|77
1729764600000|2024-10-24 10:10:00|679.8|678.8|679.8|678.8|680.1|679.1|679.5|678.5|61
1729764900000|2024-10-24 10:15:00|679.9|678.9|679.6|678.6|680.3|679.3|679.6|678.6|20
1729765200000|2024-10-24 10:20:00|679.4|678.4|679|678|679.6|678.6|678.8|677.8|73
1729765500000|2024-10-24 10:25:00|678.9|677.9|679.1|678.1|679.1|678.1|678.9|677.9|50
1729765800000|2024-10-24 10:30:00|678.9|677.9|678.1|677.1|678.9|677.9|677.4|676.4|116
1729766100000|2024-10-24 10:35:00|678|677|677.4|676.4|678.1|677.1|677|676|62
1729766400000|2024-10-24 10:40:00|677.3|676.3|676.6|675.6|677.3|676.3|676.4|675.4|67
1729766700000|2024-10-24 10:45:00|676.4|675.4|676.4|675.4|676.9|675.9|676.4|675.4|48
1729767000000|2024-10-24 10:50:00|676.1|675.1|674.9|673.9|676.1|675.1|673.6|672.6|296
1729767300000|2024-10-24 10:55:00|674.8|673.8|673.9|672.9|674.9|673.9|673.8|672.8|92
1729767600000|2024-10-24 11:00:00|673.6|672.6|672.9|671.9|674.3|673.3|672.8|671.8|303
1729767900000|2024-10-24 11:05:00|673|672|672.9|671.9|673.4|672.4|672.8|671.8|227
1729768200000|2024-10-24 11:10:00|673.3|672.3|674.1|673.1|674.4|673.4|672.9|671.9|188
1729768500000|2024-10-24 11:15:00|674|673|673.9|672.9|674.4|673.4|673.6|672.6|259
1729768800000|2024-10-24 11:20:00|674|673|674.1|673.1|674.6|673.6|673.9|672.9|113
1729769100000|2024-10-24 11:25:00|674|673|673.1|672.1|674|673|672.9|671.9|72
1729769400000|2024-10-24 11:30:00|673|672|673.1|672.1|673.6|672.6|672.9|671.9|163
1729769700000|2024-10-24 11:35:00|673.4|672.4|672.4|671.4|673.4|672.4|671.8|670.8|1211
1729770000000|2024-10-24 11:40:00|672.3|671.3|672.6|671.6|672.9|671.9|671.6|670.6|120
1729770300000|2024-10-24 11:45:00|672.9|671.9|672|671|673.4|672.4|671.4|670.4|202
1729770600000|2024-10-24 11:50:00|671.9|670.9|671.4|670.4|672|671|670.6|669.6|131
1729770900000|2024-10-24 11:55:00|671.3|670.3|670.6|669.6|671.4|670.4|670.6|669.6|158
1729771200000|2024-10-24 12:00:00|670.1|669.1|669.9|668.9|670.9|669.9|669.5|668.5|268
1729771500000|2024-10-24 12:05:00|670.3|669.3|671.9|670.9|672|671|670.1|669.1|116
1729771800000|2024-10-24 12:10:00|672|671|672|671|672.6|671.6|671.3|670.3|241
1729772100000|2024-10-24 12:15:00|672.1|671.1|672.1|671.1|672.8|671.8|671.9|670.9|86
1729772400000|2024-10-24 12:20:00|672.4|671.4|672.8|671.8|673.3|672.3|672.3|671.3|102
1729772700000|2024-10-24 12:25:00|672.9|671.9|672.6|671.6|673.1|672.1|672.1|671.1|42
1729773000000|2024-10-24 12:30:00|672.5|671.5|672.6|671.6|673.1|672.1|672.1|671.1|57
1729773300000|2024-10-24 12:35:00|672.5|671.5|673.1|672.1|673.6|672.6|672.4|671.4|45
1729773600000|2024-10-24 12:40:00|673|672|672.5|671.5|673|672|672.1|671.1|519
1729773900000|2024-10-24 12:45:00|672.6|671.6|672.6|671.6|672.9|671.9|672.1|671.1|604
1729774200000|2024-10-24 12:50:00|672.9|671.9|672.1|671.1|673.5|672.5|672.1|671.1|36
1729774500000|2024-10-24 12:55:00|672.4|671.4|671.6|670.6|672.5|671.5|671.4|670.4|62
1729774800000|2024-10-24 13:00:00|671.4|670.4|671.9|670.9|672.5|671.5|670.6|669.6|187
1729775100000|2024-10-24 13:05:00|672.1|671.1|672.1|671.1|672.5|671.5|671.3|670.3|124
1729775400000|2024-10-24 13:10:00|672.3|671.3|671.5|670.5|673.1|672.1|671.5|670.5|72
1729775700000|2024-10-24 13:15:00|671.4|670.4|671.9|670.9|672.6|671.6|671.1|670.1|60
1729776000000|2024-10-24 13:20:00|672.1|671.1|672.6|671.6|672.6|671.6|671.4|670.4|190
1729776300000|2024-10-24 13:25:00|672.4|671.4|673.3|672.3|673.6|672.6|672.4|671.4|48
1729776600000|2024-10-24 13:30:00|673.1|672.1|675.9|674.9|676.1|675.1|673.1|672.1|355
1729776900000|2024-10-24 13:35:00|676.1|675.1|675.6|674.6|676.6|675.6|675.1|674.1|122
1729777200000|2024-10-24 13:40:00|675.5|674.5|676.3|675.3|676.6|675.6|675.5|674.5|220
1729777500000|2024-10-24 13:45:00|676.1|675.1|676|675|676.8|675.8|675.9|674.9|189
1729777800000|2024-10-24 13:50:00|676.1|675.1|673.6|672.6|676.4|675.4|673.4|672.4|312
1729778100000|2024-10-24 13:55:00|673.4|672.4|674.4|673.4|674.6|673.6|672.4|671.4|308
1729778400000|2024-10-24 14:00:00|674.5|673.5|673.1|672.1|674.9|673.9|672.6|671.6|78
1729778700000|2024-10-24 14:05:00|673|672|673.1|672.1|673.5|672.5|672.4|671.4|83
1729779000000|2024-10-24 14:10:00|673|672|672|671|673.1|672.1|671.4|670.4|172
1729779300000|2024-10-24 14:15:00|671.9|670.9|671.9|670.9|672.4|671.4|671.1|670.1|314
1729779600000|2024-10-24 14:20:00|671.8|670.8|670.6|669.6|672|671|669.9|668.9|310
1729779900000|2024-10-24 14:25:00|670.5|669.5|670.6|669.6|671.6|670.6|670.4|669.4|308
1729780200000|2024-10-24 14:30:00|670.4|669.4|668.5|667.5|670.4|669.4|668.1|667.1|228
1729780500000|2024-10-24 14:35:00|668.6|667.6|669.4|668.4|669.9|668.9|667.6|666.6|459
1729780800000|2024-10-24 14:40:00|669.1|668.1|667.6|666.6|669.4|668.4|666.6|665.6|101
1729781100000|2024-10-24 14:45:00|667.4|666.4|666.4|665.4|667.4|666.4|665.6|664.6|522
1729781400000|2024-10-24 14:50:00|666.5|665.5|664.4|663.4|666.5|665.5|663.3|662.3|718
1729781700000|2024-10-24 14:55:00|664.5|663.5|665.6|664.6|666.4|665.4|664.5|663.5|499
1729782000000|2024-10-24 15:00:00|665.5|664.5|664.4|663.4|667|666|664.4|663.4|236
1729782300000|2024-10-24 15:05:00|664.6|663.6|664.1|663.1|664.9|663.9|663.6|662.6|311
1729782600000|2024-10-24 15:10:00|664.4|663.4|664.6|663.6|665.3|664.3|664|663|477
1729782900000|2024-10-24 15:15:00|664.9|663.9|664.6|663.6|665.6|664.6|664.4|663.4|395
1729783200000|2024-10-24 15:20:00|664.8|663.8|666|665|666.4|665.4|664.1|663.1|235
1729783500000|2024-10-24 15:25:00|666.1|665.1|667.4|666.4|667.9|666.9|665.6|664.6|733
1729783800000|2024-10-24 15:30:00|667.1|666.1|667.6|666.6|669|668|667|666|440
1729784100000|2024-10-24 15:35:00|667.9|666.9|665.9|664.9|667.9|666.9|665.8|664.8|8344
1729784400000|2024-10-24 15:40:00|666|665|665.9|664.9|666.9|665.9|665.8|664.8|266
1729784700000|2024-10-24 15:45:00|666|665|665.4|664.4|666.4|665.4|665.1|664.1|254
1729785000000|2024-10-24 15:50:00|665.6|664.6|663.9|662.9|665.6|664.6|663.9|662.9|264
1729785300000|2024-10-24 15:55:00|663.8|662.8|663.5|662.5|664.4|663.4|663.1|662.1|506
1729785600000|2024-10-24 16:00:00|663.6|662.6|664.1|663.1|664.4|663.4|663.5|662.5|418
1729785900000|2024-10-24 16:05:00|664.3|663.3|661.6|660.6|664.4|663.4|661.3|660.3|4918
1729786200000|2024-10-24 16:10:00|661.4|660.4|662.1|661.1|662.6|661.6|661.4|660.4|187
1729786500000|2024-10-24 16:15:00|662.3|661.3|663.4|662.4|663.8|662.8|662.3|661.3|260
1729786800000|2024-10-24 16:20:00|663.1|662.1|664|663|664.1|663.1|662.6|661.6|455
1729787100000|2024-10-24 16:25:00|663.9|662.9|664.8|663.8|664.9|663.9|663.9|662.9|74
1729787400000|2024-10-24 16:30:00|664.6|663.6|664|663|665.1|664.1|663.9|662.9|85
1729787700000|2024-10-24 16:35:00|663.9|662.9|663.1|662.1|663.9|662.9|662.9|661.9|170
1729788000000|2024-10-24 16:40:00|663.3|662.3|663.1|662.1|663.6|662.6|662.6|661.6|6915
1729788300000|2024-10-24 16:45:00|663.3|662.3|662.6|661.6|663.4|662.4|662.1|661.1|1801
1729788600000|2024-10-24 16:50:00|662.5|661.5|662.1|661.1|662.9|661.9|662.1|661.1|173
1729788900000|2024-10-24 16:55:00|662|661|661.4|660.4|662.3|661.3|661.1|660.1|3270
1729789200000|2024-10-24 17:00:00|661.6|660.6|662.1|661.1|662.6|661.6|661.6|660.6|226
1729789500000|2024-10-24 17:05:00|662|661|661.9|660.9|662.5|661.5|661.6|660.6|280
1729789800000|2024-10-24 17:10:00|661.8|660.8|661.4|660.4|662.1|661.1|661.1|660.1|686
1729790100000|2024-10-24 17:15:00|661.3|660.3|661.6|660.6|662.3|661.3|661.1|660.1|221
1729790400000|2024-10-24 17:20:00|661.8|660.8|662.8|661.8|662.9|661.9|661.6|660.6|339
1729790700000|2024-10-24 17:25:00|662.6|661.6|661.9|660.9|662.8|661.8|661.9|660.9|45
1729791000000|2024-10-24 17:30:00|661.6|660.6|661.4|660.4|662.1|661.1|661.4|660.4|108
1729791300000|2024-10-24 17:35:00|661.5|660.5|661.6|660.6|662.1|661.1|661.3|660.3|152
1729791600000|2024-10-24 17:40:00|661.8|660.8|662.1|661.1|662.1|661.1|661.8|660.8|21
1729791900000|2024-10-24 17:45:00|661.9|660.9|661.6|660.6|662.1|661.1|661.6|660.6|18
1729792200000|2024-10-24 17:50:00|661.8|660.8|661.6|660.6|661.9|660.9|661.1|660.1|29
1729792500000|2024-10-24 17:55:00|661.8|660.8|662.1|661.1|662.4|661.4|661.6|660.6|15
1729792800000|2024-10-24 18:00:00|662.4|661.4|662.1|661.1|663|662|662.1|661.1|20
1729793100000|2024-10-24 18:05:00|662.3|661.3|660.8|659.8|662.4|661.4|660.6|659.6|1606
1729793400000|2024-10-24 18:10:00|660.9|659.9|661.6|660.6|661.6|660.6|660.6|659.6|59
1729793700000|2024-10-24 18:15:00|661.5|660.5|662.1|661.1|662.3|661.3|661.5|660.5|260
1729794000000|2024-10-24 18:20:00|662.3|661.3|661.9|660.9|662.3|661.3|661.9|660.9|79
1729794300000|2024-10-24 18:25:00|662.1|661.1|662.6|661.6|663.1|662.1|661.9|660.9|314
1729794600000|2024-10-24 18:30:00|662.5|661.5|663.9|662.9|663.9|662.9|662.5|661.5|348
1729794900000|2024-10-24 18:35:00|663.8|662.8|663.8|662.8|664.1|663.1|663.6|662.6|16
1729795200000|2024-10-24 18:40:00|663.6|662.6|664.4|663.4|664.5|663.5|663.6|662.6|117
1729795500000|2024-10-24 18:45:00|664.3|663.3|663.6|662.6|664.3|663.3|663.5|662.5|377
1729795800000|2024-10-24 18:50:00|663.8|662.8|664.1|663.1|664.4|663.4|663.6|662.6|56
1729796100000|2024-10-24 18:55:00|664|663|664.4|663.4|664.4|663.4|664|663|20
1729796400000|2024-10-24 19:00:00|664.3|663.3|665.3|664.3|665.4|664.4|664.1|663.1|16
1729796700000|2024-10-24 19:05:00|665.1|664.1|665.9|664.9|666|665|665.1|664.1|63
1729797000000|2024-10-24 19:10:00|666|665|666.1|665.1|666.4|665.4|665.8|664.8|74
1729797300000|2024-10-24 19:15:00|666|665|665.6|664.6|666|665|665.4|664.4|20
1729797600000|2024-10-24 19:20:00|665.8|664.8|665.6|664.6|665.8|664.8|665.5|664.5|21
1729797900000|2024-10-24 19:25:00|665.8|664.8|665.9|664.9|666|665|665.6|664.6|23
1729798200000|2024-10-24 19:30:00|665.8|664.8|666.1|665.1|666.4|665.4|665.8|664.8|43
1729798500000|2024-10-24 19:35:00|666|665|666.1|665.1|666.1|665.1|665.9|664.9|48
1729798800000|2024-10-24 19:40:00|||||||||89
1729799100000|2024-10-24 19:45:00|665.9|664.9|665.9|664.9|666.1|665.1|665.9|664.9|90
1729799400000|2024-10-24 19:50:00|666|665|666.1|665.1|666.4|665.4|666|665|3
1729799700000|2024-10-24 19:55:00|666.4|665.4|666.4|665.4|666.5|665.5|666.1|665.1|23
1729800000000|2024-10-24 20:00:00|666.3|665.3|666.1|665.1|666.4|665.4|666.1|665.1|5
1729800300000|2024-10-24 20:05:00|665.9|664.9|666.1|665.1|666.3|665.3|665.9|664.9|20
1729800600000|2024-10-24 20:10:00|666|665|666|665|666.1|665.1|666|665|7
1729800900000|2024-10-24 20:15:00|666.1|665.1|666|665|666.1|665.1|665.6|664.6|18
1729801200000|2024-10-24 20:20:00|666.1|665.1|666.3|665.3|666.3|665.3|666|665|1
1729801500000|2024-10-24 20:25:00|666.1|665.1|666.3|665.3|666.3|665.3|666.1|665.1|0
1729801800000|2024-10-24 20:30:00|666.1|665.1|665.9|664.9|666.1|665.1|665.8|664.8|1
1729802100000|2024-10-24 20:35:00|665.8|664.8|665.6|664.6|665.8|664.8|665.1|664.1|10
1729802400000|2024-10-24 20:40:00|665.9|664.9|665.6|664.6|665.9|664.9|665.6|664.6|1
1729802700000|2024-10-24 20:45:00|665.8|664.8|665.5|664.5|665.9|664.9|665.3|664.3|8
1729803000000|2024-10-24 20:50:00|665.6|664.6|665.8|664.8|665.8|664.8|665.4|664.4|9
1729803300000|2024-10-24 20:55:00|665.6|664.6|665.5|664.5|665.6|664.6|665.4|664.4|8
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|665.1|664.1|665.9|662.9|665.9|664.1|665.1|662.9|0
1729804200000|2024-10-24 21:10:00|665.8|662.8|665.6|662.6|665.8|662.8|665.6|662.6|0
1729805400000|2024-10-24 21:30:00|666.1|663.1|665.6|662.6|666.1|664.6|665.6|662.6|1
1729805700000|2024-10-24 21:35:00|665.9|662.9|665.9|662.9|665.9|662.9|665.9|662.9|0
1729806000000|2024-10-24 21:40:00|665.6|662.6|665.6|662.6|665.6|662.6|665.4|662.4|0
1729806300000|2024-10-24 21:45:00|665.5|662.5|665.4|662.4|665.5|662.5|665.4|662.4|5
1729806600000|2024-10-24 21:50:00|665.3|662.3|665.4|662.4|665.4|662.4|665.3|662.3|0
1729806900000|2024-10-24 21:55:00|665.5|662.5|665.5|662.5|665.5|662.5|665.5|662.5|0
1729814400000|2024-10-25 00:00:00|665.9|664.9|666.8|665.8|666.8|665.8|665.6|664.6|31
1729814700000|2024-10-25 00:05:00|666.6|665.6|667.1|666.1|667.4|666.4|666.4|665.4|3
1729815000000|2024-10-25 00:10:00|667|666|667.3|666.3|667.3|666.3|666.9|665.9|1
1729815300000|2024-10-25 00:15:00|667.4|666.4|667.1|666.1|667.4|666.4|667|666|0
1729815600000|2024-10-25 00:20:00|667.3|666.3|667|666|667.3|666.3|666.8|665.8|1
1729815900000|2024-10-25 00:25:00|666.9|665.9|666.4|665.4|667|666|666.4|665.4|2
1729816200000|2024-10-25 00:30:00|666.5|665.5|666.8|665.8|666.9|665.9|666.5|665.5|0
1729816500000|2024-10-25 00:35:00|666.9|665.9|666.8|665.8|666.9|665.9|666.8|665.8|1
1729816800000|2024-10-25 00:40:00|666.6|665.6|666.4|665.4|666.8|665.8|666.3|665.3|2
1729817100000|2024-10-25 00:45:00|666.5|665.5|666.5|665.5|666.8|665.8|666.4|665.4|0
1729817400000|2024-10-25 00:50:00|666.3|665.3|666.8|665.8|666.8|665.8|666.3|665.3|2
1729817700000|2024-10-25 00:55:00|666.9|665.9|666.6|665.6|667|666|666.5|665.5|3
1729818000000|2024-10-25 01:00:00|666.5|665.5|666.5|665.5|666.6|665.6|665.6|664.6|3
1729818300000|2024-10-25 01:05:00|666.4|665.4|666.3|665.3|666.6|665.6|666.1|665.1|1
1729818600000|2024-10-25 01:10:00|666.4|665.4|666|665|666.5|665.5|665.9|664.9|1
1729818900000|2024-10-25 01:15:00|666.1|665.1|665.8|664.8|666.3|665.3|665.4|664.4|3
1729819200000|2024-10-25 01:20:00|665.6|664.6|665.8|664.8|666|665|665.5|664.5|2
1729819500000|2024-10-25 01:25:00|665.6|664.6|666|665|666|665|665.5|664.5|2
1729819800000|2024-10-25 01:30:00|665.9|664.9|666|665|666.1|665.1|665.5|664.5|1
1729820100000|2024-10-25 01:35:00|666.1|665.1|666|665|666.8|665.8|665.5|664.5|0
1729820400000|2024-10-25 01:40:00|666.1|665.1|665.5|664.5|666.1|665.1|665.4|664.4|3
1729820700000|2024-10-25 01:45:00|665.6|664.6|665.6|664.6|666|665|665.4|664.4|1
1729821000000|2024-10-25 01:50:00|665.5|664.5|664.9|663.9|665.5|664.5|664.6|663.6|7
1729821300000|2024-10-25 01:55:00|665|664|664.9|663.9|665.3|664.3|664.9|663.9|1
1729821600000|2024-10-25 02:00:00|665.1|664.1|664.9|663.9|665.1|664.1|664.8|663.8|2
1729821900000|2024-10-25 02:05:00|664.8|663.8|664.9|663.9|665.3|664.3|664.4|663.4|7
1729822200000|2024-10-25 02:10:00|665.1|664.1|665.1|664.1|665.4|664.4|664.8|663.8|4
1729822500000|2024-10-25 02:15:00|665.3|664.3|665.4|664.4|665.6|664.6|665.3|664.3|4
1729822800000|2024-10-25 02:20:00|665.3|664.3|665.1|664.1|665.3|664.3|665.1|664.1|0
1729823100000|2024-10-25 02:25:00|665.4|664.4|665.4|664.4|665.4|664.4|665.4|664.4|7
1729823400000|2024-10-25 02:30:00|665.5|664.5|665.4|664.4|665.8|664.8|665.3|664.3|13
1729823700000|2024-10-25 02:35:00|665.3|664.3|664.9|663.9|665.4|664.4|664.9|663.9|3
1729824000000|2024-10-25 02:40:00|664.8|663.8|664.9|663.9|664.9|663.9|664.5|663.5|106
1729824300000|2024-10-25 02:45:00|664.8|663.8|665|664|665|664|664.6|663.6|5
1729824600000|2024-10-25 02:50:00|665.1|664.1|664.9|663.9|665.1|664.1|664.9|663.9|2
1729824900000|2024-10-25 02:55:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|4
1729825200000|2024-10-25 03:00:00|665.1|664.1|665.1|664.1|665.1|664.1|664.8|663.8|5
1729825500000|2024-10-25 03:05:00|665|664|664.6|663.6|665.1|664.1|664.5|663.5|28
1729825800000|2024-10-25 03:10:00|664.5|663.5|663.6|662.6|664.8|663.8|663.6|662.6|23
1729826100000|2024-10-25 03:15:00|663.8|662.8|664.1|663.1|664.3|663.3|663.8|662.8|4
1729826400000|2024-10-25 03:20:00|664.3|663.3|664.4|663.4|664.5|663.5|664.1|663.1|3
1729826700000|2024-10-25 03:25:00|664.3|663.3|664.4|663.4|664.4|663.4|664.1|663.1|3
1729827000000|2024-10-25 03:30:00|664.1|663.1|663.9|662.9|664.1|663.1|663.9|662.9|3
1729827300000|2024-10-25 03:35:00|664.1|663.1|664.1|663.1|664.1|663.1|663.9|662.9|9
1729827600000|2024-10-25 03:40:00|664|663|663.8|662.8|664.1|663.1|663.6|662.6|8
1729827900000|2024-10-25 03:45:00|663.6|662.6|663.9|662.9|663.9|662.9|663.6|662.6|3
1729828200000|2024-10-25 03:50:00|664.1|663.1|663.9|662.9|664.1|663.1|663.8|662.8|5
1729828500000|2024-10-25 03:55:00|663.6|662.6|663.6|662.6|663.6|662.6|663.6|662.6|1
1729828800000|2024-10-25 04:00:00|663.8|662.8|663.6|662.6|663.9|662.9|663.6|662.6|6
1729829100000|2024-10-25 04:05:00|663.4|662.4|663.6|662.6|663.6|662.6|663.4|662.4|12
1729829400000|2024-10-25 04:10:00|663.8|662.8|663.6|662.6|663.8|662.8|663.4|662.4|3
1729829700000|2024-10-25 04:15:00|663.4|662.4|663.4|662.4|663.4|662.4|663.4|662.4|2
1729830000000|2024-10-25 04:20:00|663.5|662.5|663.4|662.4|663.6|662.6|663.4|662.4|5
1729830300000|2024-10-25 04:25:00|663.1|662.1|663.4|662.4|663.4|662.4|663.1|662.1|5
1729830600000|2024-10-25 04:30:00|663.6|662.6|663.6|662.6|663.6|662.6|663.4|662.4|2
1729830900000|2024-10-25 04:35:00|663.9|662.9|663.9|662.9|663.9|662.9|663.9|662.9|5
1729831200000|2024-10-25 04:40:00|663.6|662.6|663.6|662.6|663.9|662.9|663.6|662.6|2
1729831500000|2024-10-25 04:45:00|663.9|662.9|663.6|662.6|663.9|662.9|663.6|662.6|9
1729831800000|2024-10-25 04:50:00|663.5|662.5|663.6|662.6|663.8|662.8|663.5|662.5|3
1729832100000|2024-10-25 04:55:00|663.5|662.5|663.5|662.5|663.6|662.6|663.5|662.5|4
1729832400000|2024-10-25 05:00:00|663.6|662.6|663.5|662.5|663.6|662.6|663.4|662.4|10
1729832700000|2024-10-25 05:05:00|663.4|662.4|663.5|662.5|663.8|662.8|663.4|662.4|4
1729833000000|2024-10-25 05:10:00|663.6|662.6|663.3|662.3|663.6|662.6|662.9|661.9|974
1729833300000|2024-10-25 05:15:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|3
1729833600000|2024-10-25 05:20:00|663.6|662.6|663.5|662.5|663.6|662.6|663.4|662.4|4
1729833900000|2024-10-25 05:25:00|663.4|662.4|663.4|662.4|663.6|662.6|663.4|662.4|4
1729834200000|2024-10-25 05:30:00|663.8|662.8|663.6|662.6|664|663|663.6|662.6|4
1729834500000|2024-10-25 05:35:00|663.8|662.8|663.6|662.6|663.8|662.8|663.4|662.4|17
1729834800000|2024-10-25 05:40:00|663.8|662.8|663.9|662.9|664.1|663.1|663.6|662.6|186
1729835100000|2024-10-25 05:45:00|663.8|662.8|663.6|662.6|663.9|662.9|663.4|662.4|20
1729835400000|2024-10-25 05:50:00|663.5|662.5|663.4|662.4|663.6|662.6|663.4|662.4|7
1729835700000|2024-10-25 05:55:00|663.1|662.1|663.6|662.6|663.6|662.6|663.1|662.1|10
1729836000000|2024-10-25 06:00:00|663.8|662.8|663.5|662.5|663.9|662.9|663.4|662.4|15
1729836300000|2024-10-25 06:05:00|663.6|662.6|663.6|662.6|664|663|663.6|662.6|437
1729836600000|2024-10-25 06:10:00|663.9|662.9|664.1|663.1|664.4|663.4|663.6|662.6|49
1729836900000|2024-10-25 06:15:00|663.9|662.9|663.8|662.8|664.1|663.1|663.6|662.6|24
1729837200000|2024-10-25 06:20:00|663.6|662.6|663.6|662.6|664.1|663.1|663.6|662.6|69
1729837500000|2024-10-25 06:25:00|663.5|662.5|663.4|662.4|663.6|662.6|662.9|661.9|92
1729837800000|2024-10-25 06:30:00|663.3|662.3|665.4|664.4|665.4|664.4|663.3|662.3|183
1729838100000|2024-10-25 06:35:00|665.6|664.6|664.9|663.9|665.6|664.6|664.6|663.6|82
1729838400000|2024-10-25 06:40:00|664.6|663.6|664.6|663.6|664.9|663.9|664.6|663.6|8
1729838700000|2024-10-25 06:45:00|664.8|663.8|665|664|665.1|664.1|664.6|663.6|29
1729839000000|2024-10-25 06:50:00|665.1|664.1|664.9|663.9|665.6|664.6|664.8|663.8|23
1729839300000|2024-10-25 06:55:00|665|664|664.6|663.6|665.1|664.1|664.4|663.4|17
1729839600000|2024-10-25 07:00:00|664.8|663.8|665.3|664.3|665.4|664.4|663.9|662.9|167
1729839900000|2024-10-25 07:05:00|665.4|664.4|664.5|663.5|665.9|664.9|664.4|663.4|63
1729840200000|2024-10-25 07:10:00|664.6|663.6|664.1|663.1|664.8|663.8|664.1|663.1|211
1729840500000|2024-10-25 07:15:00|664.3|663.3|663.9|662.9|664.3|663.3|663.9|662.9|57
1729840800000|2024-10-25 07:20:00|664|663|664|663|664.6|663.6|663.9|662.9|51
1729841100000|2024-10-25 07:25:00|663.9|662.9|663.9|662.9|664.1|663.1|663.6|662.6|85
1729841400000|2024-10-25 07:30:00|663.8|662.8|664.1|663.1|664.1|663.1|663.6|662.6|84
1729841700000|2024-10-25 07:35:00|664.3|663.3|664|663|665|664|663.9|662.9|45
1729842000000|2024-10-25 07:40:00|663.9|662.9|662.9|661.9|664.1|663.1|662.9|661.9|87
1729842300000|2024-10-25 07:45:00|662.8|661.8|662.3|661.3|662.9|661.9|661.9|660.9|133
1729842600000|2024-10-25 07:50:00|662.4|661.4|661.6|660.6|662.4|661.4|661.4|660.4|225
1729842900000|2024-10-25 07:55:00|661.8|660.8|662|661|662.4|661.4|661.8|660.8|162
1729843200000|2024-10-25 08:00:00|662.1|661.1|661.9|660.9|662.4|661.4|661.1|660.1|151
1729843500000|2024-10-25 08:05:00|661.8|660.8|661|660|662.1|661.1|660.6|659.6|201
1729843800000|2024-10-25 08:10:00|661.1|660.1|661.1|660.1|661.4|660.4|660.5|659.5|138
1729844100000|2024-10-25 08:15:00|661.3|660.3|661.9|660.9|662.1|661.1|660.9|659.9|264
1729844400000|2024-10-25 08:20:00|662.1|661.1|662.9|661.9|662.9|661.9|661.6|660.6|204
1729844700000|2024-10-25 08:25:00|662.8|661.8|661.9|660.9|662.9|661.9|661.4|660.4|739
1729845000000|2024-10-25 08:30:00|662.1|661.1|661.6|660.6|662.4|661.4|660.9|659.9|132
1729845300000|2024-10-25 08:35:00|661.4|660.4|661.9|660.9|662.3|661.3|661.3|660.3|202
1729845600000|2024-10-25 08:40:00|661.8|660.8|661.9|660.9|662.4|661.4|661.8|660.8|43
1729845900000|2024-10-25 08:45:00|661.6|660.6|662|661|662|661|661.1|660.1|107
1729846200000|2024-10-25 08:50:00|662.1|661.1|662.6|661.6|664.4|663.4|662|661|261
1729846500000|2024-10-25 08:55:00|662.8|661.8|662.6|661.6|663.1|662.1|662.3|661.3|10
1729846800000|2024-10-25 09:00:00|662.5|661.5|662.1|661.1|662.9|661.9|661.9|660.9|127
1729847100000|2024-10-25 09:05:00|662|661|663.6|662.6|663.8|662.8|662|661|48
1729847400000|2024-10-25 09:10:00|663.5|662.5|663.4|662.4|663.9|662.9|663.4|662.4|311
1729847700000|2024-10-25 09:15:00|663.6|662.6|664.5|663.5|664.9|663.9|663.3|662.3|392
1729848000000|2024-10-25 09:20:00|664.4|663.4|664.4|663.4|664.9|663.9|664.1|663.1|83
1729848300000|2024-10-25 09:25:00|664.3|663.3|664.4|663.4|664.8|663.8|664.1|663.1|61
1729848600000|2024-10-25 09:30:00|664.5|663.5|663.6|662.6|664.6|663.6|662.9|661.9|100
1729848900000|2024-10-25 09:35:00|663.5|662.5|663.6|662.6|663.9|662.9|663.5|662.5|44
1729849200000|2024-10-25 09:40:00|663.9|662.9|664.4|663.4|664.5|663.5|663.8|662.8|2068
1729849500000|2024-10-25 09:45:00|664.5|663.5|665.4|664.4|665.6|664.6|664.4|663.4|181
1729849800000|2024-10-25 09:50:00|665.5|664.5|665.5|664.5|665.6|664.6|664.9|663.9|83
1729850100000|2024-10-25 09:55:00|665.6|664.6|665.1|664.1|665.6|664.6|665.1|664.1|103
1729850400000|2024-10-25 10:00:00|665.4|664.4|664|663|665.4|664.4|664|663|123
1729850700000|2024-10-25 10:05:00|664.1|663.1|663.9|662.9|664.4|663.4|663.8|662.8|40
1729851000000|2024-10-25 10:10:00|664|663|665.1|664.1|665.6|664.6|663.9|662.9|84
1729851300000|2024-10-25 10:15:00|665|664|665|664|665.3|664.3|664.9|663.9|29
1729851600000|2024-10-25 10:20:00|665.1|664.1|666.1|665.1|666.1|665.1|665|664|30
1729851900000|2024-10-25 10:25:00|666|665|666.1|665.1|666.6|665.6|666|665|41
1729852200000|2024-10-25 10:30:00|666.4|665.4|667.3|666.3|667.6|666.6|666.3|665.3|159
1729852500000|2024-10-25 10:35:00|667.4|666.4|667.3|666.3|667.4|666.4|666.9|665.9|45
1729852800000|2024-10-25 10:40:00|667.4|666.4|666.9|665.9|667.9|666.9|666.6|665.6|44
1729853100000|2024-10-25 10:45:00|667.1|666.1|666.9|665.9|667.3|666.3|666.8|665.8|50
1729853400000|2024-10-25 10:50:00|667|666|666.8|665.8|667.1|666.1|666.6|665.6|19
1729853700000|2024-10-25 10:55:00|666.9|665.9|667.4|666.4|667.4|666.4|666.9|665.9|42
1729854000000|2024-10-25 11:00:00|667.6|666.6|666.4|665.4|667.9|666.9|666.4|665.4|101
1729854300000|2024-10-25 11:05:00|666.5|665.5|667.4|666.4|667.4|666.4|666.1|665.1|60
1729854600000|2024-10-25 11:10:00|667.3|666.3|667.8|666.8|668.4|667.4|667.1|666.1|50
1729854900000|2024-10-25 11:15:00|667.9|666.9|668.1|667.1|668.4|667.4|667.6|666.6|75
1729855200000|2024-10-25 11:20:00|668|667|668.1|667.1|668.4|667.4|667.9|666.9|21
1729855500000|2024-10-25 11:25:00|668.3|667.3|667.9|666.9|668.5|667.5|667.9|666.9|33
1729855800000|2024-10-25 11:30:00|667.8|666.8|667.9|666.9|668.1|667.1|667.8|666.8|3
1729856100000|2024-10-25 11:35:00|668|667|667.4|666.4|668|667|667.4|666.4|26
1729856400000|2024-10-25 11:40:00|667.3|666.3|667.4|666.4|667.4|666.4|666.9|665.9|644
1729856700000|2024-10-25 11:45:00|667.5|666.5|666.9|665.9|667.5|666.5|666.6|665.6|84
1729857000000|2024-10-25 11:50:00|667|666|667.4|666.4|667.6|666.6|666.8|665.8|383
1729857300000|2024-10-25 11:55:00|667.3|666.3|667.4|666.4|667.6|666.6|667.1|666.1|43
1729857600000|2024-10-25 12:00:00|667.6|666.6|667.6|666.6|668.6|667.6|667.6|666.6|187
1729857900000|2024-10-25 12:05:00|667.4|666.4|667.9|666.9|668|667|667.1|666.1|177
1729858200000|2024-10-25 12:10:00|668|667|668.9|667.9|669.1|668.1|667.9|666.9|149
1729858500000|2024-10-25 12:15:00|668.8|667.8|668.4|667.4|668.9|667.9|667.8|666.8|132
1729858800000|2024-10-25 12:20:00|668.5|667.5|667.8|666.8|668.9|667.9|667.5|666.5|24
1729859100000|2024-10-25 12:25:00|667.6|666.6|667.9|666.9|668.1|667.1|667.6|666.6|111
1729859400000|2024-10-25 12:30:00|668|667|667.9|666.9|668.4|667.4|667.6|666.6|118
1729859700000|2024-10-25 12:35:00|667.8|666.8|668.1|667.1|668.4|667.4|667.4|666.4|124
1729860000000|2024-10-25 12:40:00|668.4|667.4|669.6|668.6|669.8|668.8|668.4|667.4|170
1729860300000|2024-10-25 12:45:00|669.8|668.8|669.6|668.6|669.9|668.9|669.1|668.1|219
1729860600000|2024-10-25 12:50:00|669.8|668.8|670|669|670.1|669.1|669.5|668.5|39
1729860900000|2024-10-25 12:55:00|670.1|669.1|670.1|669.1|670.6|669.6|669.9|668.9|296
1729861200000|2024-10-25 13:00:00|670.4|669.4|669.1|668.1|670.6|669.6|668.9|667.9|713
1729861500000|2024-10-25 13:05:00|669|668|669.8|668.8|670.4|669.4|669|668|149
1729861800000|2024-10-25 13:10:00|669.6|668.6|669.6|668.6|670.3|669.3|668.9|667.9|162
1729862100000|2024-10-25 13:15:00|669.5|668.5|670.9|669.9|670.9|669.9|669.5|668.5|285
1729862400000|2024-10-25 13:20:00|670.8|669.8|670.6|669.6|671|670|670.1|669.1|60
1729862700000|2024-10-25 13:25:00|670.8|669.8|671.6|670.6|672.4|671.4|670.6|669.6|1755
1729863000000|2024-10-25 13:30:00|671.8|670.8|670.6|669.6|672.8|671.8|670.1|669.1|626
1729863300000|2024-10-25 13:35:00|670.9|669.9|671.3|670.3|671.5|670.5|669.6|668.6|112
1729863600000|2024-10-25 13:40:00|671.1|670.1|671.9|670.9|672.3|671.3|671.1|670.1|88
1729863900000|2024-10-25 13:45:00|672.1|671.1|673.1|672.1|673.4|672.4|671.6|670.6|401
1729864200000|2024-10-25 13:50:00|673.3|672.3|672.4|671.4|673.3|672.3|672.1|671.1|89
1729864500000|2024-10-25 13:55:00|672.5|671.5|672.6|671.6|672.8|671.8|671.9|670.9|111
1729864800000|2024-10-25 14:00:00|672.8|671.8|672.6|671.6|673.3|672.3|672.1|671.1|689
1729865100000|2024-10-25 14:05:00|672.8|671.8|673.3|672.3|673.4|672.4|672.4|671.4|70
1729865400000|2024-10-25 14:10:00|673.1|672.1|672.1|671.1|673.4|672.4|671.6|670.6|182
1729865700000|2024-10-25 14:15:00|672.3|671.3|672|671|672.6|671.6|671.6|670.6|69
1729866000000|2024-10-25 14:20:00|671.9|670.9|671.9|670.9|673|672|671.6|670.6|190
1729866300000|2024-10-25 14:25:00|671.8|670.8|672.9|671.9|673.3|672.3|671.6|670.6|138
1729866600000|2024-10-25 14:30:00|673|672|672.9|671.9|673.9|672.9|672.4|671.4|112
1729866900000|2024-10-25 14:35:00|673|672|672.6|671.6|673.1|672.1|672.5|671.5|80
1729867200000|2024-10-25 14:40:00|672.8|671.8|672.1|671.1|673|672|671.9|670.9|73
1729867500000|2024-10-25 14:45:00|672.3|671.3|672|671|672.4|671.4|671.4|670.4|120
1729867800000|2024-10-25 14:50:00|672.1|671.1|670.9|669.9|672.4|671.4|670.4|669.4|151
1729868100000|2024-10-25 14:55:00|670.8|669.8|670.4|669.4|670.9|669.9|669.6|668.6|147
1729868400000|2024-10-25 15:00:00|670.5|669.5|670|669|670.8|669.8|669.6|668.6|251
1729868700000|2024-10-25 15:05:00|670.1|669.1|669.9|668.9|670.6|669.6|669.1|668.1|3367
1729869000000|2024-10-25 15:10:00|670.1|669.1|670.1|669.1|670.6|669.6|669.6|668.6|4572
1729869300000|2024-10-25 15:15:00|670.3|669.3|671.9|670.9|671.9|670.9|670|669|1137
1729869600000|2024-10-25 15:20:00|672|671|672.1|671.1|673.4|672.4|671.6|670.6|376
1729869900000|2024-10-25 15:25:00|672|671|676.1|675.1|678.4|677.4|672|671|2058
1729870200000|2024-10-25 15:30:00|676.3|675.3|676.1|675.1|677.3|676.3|675.1|674.1|592
1729870500000|2024-10-25 15:35:00|676.3|675.3|677.8|676.8|678.1|677.1|676.1|675.1|299
1729870800000|2024-10-25 15:40:00|677.6|676.6|677.1|676.1|678.4|677.4|676.9|675.9|184
1729871100000|2024-10-25 15:45:00|677.3|676.3|676.9|675.9|678.4|677.4|676.6|675.6|2280
1729871400000|2024-10-25 15:50:00|677|676|676.3|675.3|677.5|676.5|676.1|675.1|431
1729871700000|2024-10-25 15:55:00|676.4|675.4|676.4|675.4|676.5|675.5|675.6|674.6|444
1729872000000|2024-10-25 16:00:00|676.5|675.5|676.1|675.1|676.6|675.6|675.4|674.4|62
1729872300000|2024-10-25 16:05:00|676|675|675.9|674.9|676.1|675.1|675.3|674.3|183
1729872600000|2024-10-25 16:10:00|676|675|673.1|672.1|676|675|673.1|672.1|41
1729872900000|2024-10-25 16:15:00|673.3|672.3|674.6|673.6|674.8|673.8|673.1|672.1|57
1729873200000|2024-10-25 16:20:00|674.8|673.8|675.6|674.6|675.6|674.6|674.1|673.1|133
1729873500000|2024-10-25 16:25:00|675.9|674.9|676.4|675.4|676.6|675.6|675.5|674.5|40
1729873800000|2024-10-25 16:30:00|676.3|675.3|676.4|675.4|676.6|675.6|675.5|674.5|43
1729874100000|2024-10-25 16:35:00|676.6|675.6|676.6|675.6|677.1|676.1|676.5|675.5|72
1729874400000|2024-10-25 16:40:00|676.8|675.8|676.1|675.1|676.9|675.9|675.9|674.9|92
1729874700000|2024-10-25 16:45:00|675.9|674.9|676.1|675.1|676.4|675.4|675.9|674.9|63
1729875000000|2024-10-25 16:50:00|676.4|675.4|676.8|675.8|677.1|676.1|676.1|675.1|205
1729875300000|2024-10-25 16:55:00|676.9|675.9|676.6|675.6|676.9|675.9|676.1|675.1|84
1729875600000|2024-10-25 17:00:00|676.8|675.8|677.1|676.1|677.1|676.1|676.1|675.1|91
1729875900000|2024-10-25 17:05:00|677.3|676.3|676.6|675.6|677.3|676.3|676.5|675.5|34
1729876200000|2024-10-25 17:10:00|676.8|675.8|676.1|675.1|676.8|675.8|676.1|675.1|105
1729876500000|2024-10-25 17:15:00|676.3|675.3|676.1|675.1|676.6|675.6|675.8|674.8|212
1729876800000|2024-10-25 17:20:00|676.4|675.4|675.9|674.9|676.6|675.6|675.9|674.9|51
1729877100000|2024-10-25 17:25:00|676|675|675.9|674.9|676.1|675.1|675.9|674.9|50
1729877400000|2024-10-25 17:30:00|675.6|674.6|675.1|674.1|676|675|674.9|673.9|18
1729877700000|2024-10-25 17:35:00|675|674|674.6|673.6|675.1|674.1|674.1|673.1|13
1729878000000|2024-10-25 17:40:00|674.8|673.8|674.9|673.9|675.1|674.1|674.6|673.6|44
1729878300000|2024-10-25 17:45:00|675|674|674.6|673.6|675.1|674.1|674.5|673.5|32
1729878600000|2024-10-25 17:50:00|674.5|673.5|674.4|673.4|674.9|673.9|674.4|673.4|20
1729878900000|2024-10-25 17:55:00|674.5|673.5|674.6|673.6|674.8|673.8|674.1|673.1|23
1729879200000|2024-10-25 18:00:00|674.8|673.8|674.3|673.3|674.8|673.8|674.1|673.1|59
1729879500000|2024-10-25 18:05:00|674.1|673.1|673.1|672.1|674.4|673.4|673.1|672.1|28
1729879800000|2024-10-25 18:10:00|673.4|672.4|674.3|673.3|674.4|673.4|673.3|672.3|15
1729880100000|2024-10-25 18:15:00|674.1|673.1|674.6|673.6|674.9|673.9|674.1|673.1|63
1729880400000|2024-10-25 18:20:00|674.8|673.8|675.6|674.6|676|675|674.3|673.3|455
1729880700000|2024-10-25 18:25:00|675.5|674.5|674.9|673.9|676|675|674.6|673.6|489
1729881000000|2024-10-25 18:30:00|674.8|673.8|675.6|674.6|675.6|674.6|674.8|673.8|97
1729881300000|2024-10-25 18:35:00|675.5|674.5|675.9|674.9|676.3|675.3|675.5|674.5|81
1729881600000|2024-10-25 18:40:00|675.8|674.8|675.8|674.8|676|675|675.5|674.5|20
1729881900000|2024-10-25 18:45:00|675.6|674.6|675.6|674.6|675.8|674.8|675.4|674.4|18
1729882200000|2024-10-25 18:50:00|675.5|674.5|675.1|674.1|675.6|674.6|675.1|674.1|28
1729882500000|2024-10-25 18:55:00|675|674|675.1|674.1|675.4|674.4|675|674|37
1729882800000|2024-10-25 19:00:00|675.3|674.3|675.4|674.4|675.5|674.5|675.1|674.1|0
1729883100000|2024-10-25 19:05:00|675.3|674.3|675.5|674.5|675.6|674.6|675.1|674.1|9
1729883400000|2024-10-25 19:10:00|675.4|674.4|675.4|674.4|675.6|674.6|675.4|674.4|0
1729883700000|2024-10-25 19:15:00|675.3|674.3|675.6|674.6|675.6|674.6|675.3|674.3|0
1729884000000|2024-10-25 19:20:00|675.5|674.5|675.3|674.3|675.6|674.6|675.3|674.3|15
1729884300000|2024-10-25 19:25:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|2
1729884600000|2024-10-25 19:30:00|675.3|674.3|674.6|673.6|675.3|674.3|674.6|673.6|340
1729884900000|2024-10-25 19:35:00|674.8|673.8|674.4|673.4|674.8|673.8|674.1|673.1|4
1729885200000|2024-10-25 19:40:00|674.3|673.3|674.6|673.6|674.6|673.6|674.3|673.3|475
1729885500000|2024-10-25 19:45:00|674.5|673.5|674.1|673.1|674.5|673.5|674.1|673.1|33
1729885800000|2024-10-25 19:50:00|673.9|672.9|674.1|673.1|674.4|673.4|673.9|672.9|15
1729886100000|2024-10-25 19:55:00|673.9|672.9|674.1|673.1|674.1|673.1|673.9|672.9|71
1729886400000|2024-10-25 20:00:00|674.4|673.4|673.9|672.9|674.4|673.4|673.9|672.9|24
1729886700000|2024-10-25 20:05:00|674.1|673.1|674.3|673.3|674.4|673.4|674|673|14
1729887000000|2024-10-25 20:10:00|674.1|673.1|674|673|674.1|673.1|674|673|23
1729887300000|2024-10-25 20:15:00|673.9|672.9|673.4|672.4|673.9|672.9|673.4|672.4|20
1729887600000|2024-10-25 20:20:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|8
1729887900000|2024-10-25 20:25:00|||||||||1
1729888200000|2024-10-25 20:30:00|673.8|672.8|673.6|672.6|673.8|672.8|673.4|672.4|5
1729888500000|2024-10-25 20:35:00|673.4|672.4|673.6|672.6|673.9|672.9|673.4|672.4|7
1729888800000|2024-10-25 20:40:00|673.8|672.8|673.6|672.6|673.9|672.9|673.6|672.6|39
1729889100000|2024-10-25 20:45:00|673.5|672.5|673.6|672.6|674.1|673.1|673.4|672.4|3
1729889400000|2024-10-25 20:50:00|673.9|672.9|674.1|673.1|674.4|673.4|673.9|672.9|5
1729889700000|2024-10-25 20:55:00|674.3|673.3|674.1|673.1|674.3|673.3|674.1|673.1|32
1730070000000|2024-10-27 23:00:00|650.3|649.3|650|649|651|650|649.9|648.9|38
1730070300000|2024-10-27 23:05:00|650.1|649.1|650.3|649.3|650.8|649.8|650.1|649.1|240
1730070600000|2024-10-27 23:10:00|650.1|649.1|651.3|650.3|651.3|650.3|650|649|1
1730070900000|2024-10-27 23:15:00|651.5|650.5|652|651|652|651|651|650|67
1730071200000|2024-10-27 23:20:00|651.9|650.9|651.3|650.3|652.4|651.4|651.3|650.3|29
1730071500000|2024-10-27 23:25:00|651.5|650.5|650.5|649.5|651.5|650.5|650.4|649.4|10
1730071800000|2024-10-27 23:30:00|650.4|649.4|651.3|650.3|651.4|650.4|650.3|649.3|47
1730072100000|2024-10-27 23:35:00|651.4|650.4|651.1|650.1|651.5|650.5|651|650|0
1730072400000|2024-10-27 23:40:00|651|650|651.4|650.4|651.5|650.5|651|650|2
1730072700000|2024-10-27 23:45:00|651.1|650.1|651.5|650.5|651.5|650.5|651.1|650.1|7
1730073000000|2024-10-27 23:50:00|651.6|650.6|651.4|650.4|651.8|650.8|651.4|650.4|7
1730073300000|2024-10-27 23:55:00|651.3|650.3|651.1|650.1|651.4|650.4|651.1|650.1|3
1730073600000|2024-10-28 00:00:00|651.3|650.3|651.5|650.5|652|651|651.3|650.3|13
1730073900000|2024-10-28 00:05:00|651.4|650.4|651.8|650.8|652|651|651.1|650.1|41
1730074200000|2024-10-28 00:10:00|651.5|650.5|651.6|650.6|651.8|650.8|651.4|650.4|1
1730074500000|2024-10-28 00:15:00|651.8|650.8|651.8|650.8|651.9|650.9|651.6|650.6|1
1730074800000|2024-10-28 00:20:00|651.5|650.5|652.5|651.5|652.8|651.8|651.5|650.5|151
1730075100000|2024-10-28 00:25:00|652.6|651.6|652.5|651.5|652.9|651.9|652.4|651.4|8
1730075400000|2024-10-28 00:30:00|652.4|651.4|651.8|650.8|652.5|651.5|651.5|650.5|3
1730075700000|2024-10-28 00:35:00|651.9|650.9|652.3|651.3|652.3|651.3|651.5|650.5|0
1730076000000|2024-10-28 00:40:00|652.4|651.4|652.6|651.6|652.8|651.8|652.3|651.3|0
1730076300000|2024-10-28 00:45:00|652.8|651.8|652.5|651.5|652.8|651.8|652.1|651.1|4
1730076600000|2024-10-28 00:50:00|652.3|651.3|652.3|651.3|652.4|651.4|652.1|651.1|4
1730076900000|2024-10-28 00:55:00|652.4|651.4|653|652|653.3|652.3|652.3|651.3|0
1730077200000|2024-10-28 01:00:00|652.9|651.9|650.9|649.9|652.9|651.9|650.9|649.9|44
1730077500000|2024-10-28 01:05:00|650.5|649.5|649.8|648.8|650.8|649.8|649.1|648.1|157
1730077800000|2024-10-28 01:10:00|649.6|648.6|648.8|647.8|649.8|648.8|648.8|647.8|26
1730078100000|2024-10-28 01:15:00|648.9|647.9|649|648|649.8|648.8|648.8|647.8|1
1730078400000|2024-10-28 01:20:00|649.1|648.1|650.1|649.1|650.4|649.4|649.1|648.1|19
1730078700000|2024-10-28 01:25:00|650.3|649.3|650.3|649.3|651.3|650.3|650|649|194
1730079000000|2024-10-28 01:30:00|650.5|649.5|651.8|650.8|651.8|650.8|650.3|649.3|78
1730079300000|2024-10-28 01:35:00|651.6|650.6|651.3|650.3|651.6|650.6|651|650|15
1730079600000|2024-10-28 01:40:00|651.1|650.1|651.8|650.8|652|651|651.1|650.1|23
1730079900000|2024-10-28 01:45:00|651.9|650.9|651.9|650.9|652.3|651.3|651.8|650.8|4
1730080200000|2024-10-28 01:50:00|652|651|652|651|652.5|651.5|651.6|650.6|4
1730080500000|2024-10-28 01:55:00|652.1|651.1|652.1|651.1|652.6|651.6|652|651|24
1730080800000|2024-10-28 02:00:00|652|651|651.8|650.8|652.5|651.5|651.5|650.5|8
1730081100000|2024-10-28 02:05:00|651.9|650.9|652.4|651.4|652.5|651.5|651.8|650.8|13
1730081400000|2024-10-28 02:10:00|652.3|651.3|652.3|651.3|652.3|651.3|652|651|4
1730081700000|2024-10-28 02:15:00|652.4|651.4|652.3|651.3|652.4|651.4|652|651|4
1730082000000|2024-10-28 02:20:00|652.1|651.1|652.1|651.1|652.3|651.3|652.1|651.1|1
1730082300000|2024-10-28 02:25:00|652.5|651.5|652.3|651.3|652.6|651.6|652.3|651.3|9
1730082600000|2024-10-28 02:30:00|652.1|651.1|650.6|649.6|652.1|651.1|650.6|649.6|22
1730082900000|2024-10-28 02:35:00|650.5|649.5|650.8|649.8|651|650|650.4|649.4|4
1730083200000|2024-10-28 02:40:00|650.6|649.6|650.8|649.8|651.1|650.1|650.4|649.4|17
1730083500000|2024-10-28 02:45:00|650.6|649.6|651|650|651.1|650.1|650.6|649.6|3
1730083800000|2024-10-28 02:50:00|651.1|650.1|651|650|651.1|650.1|650.8|649.8|8
1730084100000|2024-10-28 02:55:00|651.1|650.1|650.6|649.6|651.3|650.3|650.6|649.6|0
1730084400000|2024-10-28 03:00:00|650.9|649.9|650.9|649.9|651|650|650.6|649.6|5
1730084700000|2024-10-28 03:05:00|650.8|649.8|650.6|649.6|650.8|649.8|650.6|649.6|1
1730085000000|2024-10-28 03:10:00|650.8|649.8|650.9|649.9|650.9|649.9|650.6|649.6|21
1730085300000|2024-10-28 03:15:00|651|650|651|650|651|650|650.9|649.9|5
1730085600000|2024-10-28 03:20:00|651.1|650.1|650.9|649.9|651.1|650.1|650.9|649.9|11
1730085900000|2024-10-28 03:25:00|651|650|651.1|650.1|651.1|650.1|650.9|649.9|5
1730086200000|2024-10-28 03:30:00|651.3|650.3|652.4|651.4|652.5|651.5|651.1|650.1|16
1730086500000|2024-10-28 03:35:00|652.3|651.3|651.6|650.6|652.5|651.5|651.6|650.6|6
1730086800000|2024-10-28 03:40:00|651.5|650.5|651.1|650.1|651.5|650.5|650.9|649.9|5
1730087100000|2024-10-28 03:45:00|651|650|650.9|649.9|651.3|650.3|650.9|649.9|1
1730087400000|2024-10-28 03:50:00|651.1|650.1|650.6|649.6|651.1|650.1|650.6|649.6|47
1730087700000|2024-10-28 03:55:00|650.4|649.4|650.1|649.1|650.4|649.4|650.1|649.1|5
1730088000000|2024-10-28 04:00:00|650|649|649.5|648.5|650|649|649.5|648.5|6
1730088300000|2024-10-28 04:05:00|649.6|648.6|649|648|649.6|648.6|648.9|647.9|7
1730088600000|2024-10-28 04:10:00|648.9|647.9|649.1|648.1|649.3|648.3|648.9|647.9|3
1730088900000|2024-10-28 04:15:00|648.9|647.9|648.9|647.9|649|648|648.9|647.9|2
1730089200000|2024-10-28 04:20:00|648.8|647.8|648.6|647.6|648.8|647.8|648.3|647.3|27
1730089500000|2024-10-28 04:25:00|648.5|647.5|648.3|647.3|648.5|647.5|648|647|382
1730089800000|2024-10-28 04:30:00|648.1|647.1|648.9|647.9|648.9|647.9|648|647|15
1730090100000|2024-10-28 04:35:00|648.8|647.8|648.6|647.6|648.9|647.9|648.6|647.6|102
1730090400000|2024-10-28 04:40:00|648.8|647.8|649.1|648.1|649.3|648.3|648.8|647.8|8
1730090700000|2024-10-28 04:45:00|649.3|648.3|649.5|648.5|650.1|649.1|649.1|648.1|21
1730091000000|2024-10-28 04:50:00|649.6|648.6|650.1|649.1|650.4|649.4|649.4|648.4|135
1730091300000|2024-10-28 04:55:00|650|649|650.1|649.1|650.1|649.1|650|649|0
1730091600000|2024-10-28 05:00:00|650|649|649.8|648.8|650|649|649.6|648.6|7
1730091900000|2024-10-28 05:05:00|649.6|648.6|649.3|648.3|649.6|648.6|649.3|648.3|4
1730092200000|2024-10-28 05:10:00|649.5|648.5|649.8|648.8|650|649|649.4|648.4|10
1730092500000|2024-10-28 05:15:00|649.6|648.6|649.8|648.8|649.9|648.9|649.6|648.6|4
1730092800000|2024-10-28 05:20:00|649.6|648.6|649.8|648.8|650|649|649.6|648.6|1
1730093100000|2024-10-28 05:25:00|649.9|648.9|649.8|648.8|649.9|648.9|649.8|648.8|0
1730093400000|2024-10-28 05:30:00|649.9|648.9|649.8|648.8|650.1|649.1|649.8|648.8|11
1730093700000|2024-10-28 05:35:00|649.6|648.6|649.8|648.8|650.1|649.1|649.5|648.5|3
1730094000000|2024-10-28 05:40:00|649.6|648.6|649.1|648.1|649.6|648.6|649|648|43
1730094300000|2024-10-28 05:45:00|649|648|649.1|648.1|649.4|648.4|648.9|647.9|34
1730094600000|2024-10-28 05:50:00|649|648|649.4|648.4|649.4|648.4|649|648|3
1730094900000|2024-10-28 05:55:00|649.8|648.8|649.4|648.4|649.8|648.8|649.3|648.3|4
1730095200000|2024-10-28 06:00:00|649.5|648.5|649.6|648.6|649.8|648.8|649.4|648.4|4
1730095500000|2024-10-28 06:05:00|649.8|648.8|650.4|649.4|650.6|649.6|649.6|648.6|8
1730095800000|2024-10-28 06:10:00|650.5|649.5|651|650|651|650|650.4|649.4|15
1730096100000|2024-10-28 06:15:00|650.9|649.9|650.6|649.6|651.3|650.3|650.3|649.3|241
1730096400000|2024-10-28 06:20:00|650.9|649.9|650.8|649.8|650.9|649.9|649.9|648.9|127
1730096700000|2024-10-28 06:25:00|650.9|649.9|651.1|650.1|651.1|650.1|650.6|649.6|5
1730097000000|2024-10-28 06:30:00|651|650|652.5|651.5|652.6|651.6|650.9|649.9|286
1730097300000|2024-10-28 06:35:00|652.6|651.6|652.8|651.8|653.1|652.1|652.4|651.4|11
1730097600000|2024-10-28 06:40:00|652.6|651.6|652.3|651.3|653.3|652.3|652|651|38
1730097900000|2024-10-28 06:45:00|652.1|651.1|652.6|651.6|652.8|651.8|651.6|650.6|141
1730098200000|2024-10-28 06:50:00|652.8|651.8|652.8|651.8|653.3|652.3|652.5|651.5|3
1730098500000|2024-10-28 06:55:00|652.6|651.6|652.4|651.4|652.6|651.6|651.8|650.8|28
1730098800000|2024-10-28 07:00:00|652.3|651.3|651.4|650.4|652.3|651.3|651.4|650.4|59
1730099100000|2024-10-28 07:05:00|651.5|650.5|651.6|650.6|652|651|651.1|650.1|141
1730099400000|2024-10-28 07:10:00|651.8|650.8|651.4|650.4|651.9|650.9|651|650|80
1730099700000|2024-10-28 07:15:00|651.5|650.5|651.9|650.9|652.1|651.1|651|650|91
1730100000000|2024-10-28 07:20:00|651.8|650.8|651.6|650.6|651.9|650.9|651.5|650.5|43
1730100300000|2024-10-28 07:25:00|651.5|650.5|651.8|650.8|651.9|650.9|651.4|650.4|52
1730100600000|2024-10-28 07:30:00|651.6|650.6|652.9|651.9|653|652|651.6|650.6|113
1730100900000|2024-10-28 07:35:00|653|652|653.1|652.1|653.4|652.4|652.8|651.8|107
1730101200000|2024-10-28 07:40:00|652.9|651.9|652.6|651.6|653.1|652.1|652.6|651.6|27
1730101500000|2024-10-28 07:45:00|652.5|651.5|651.8|650.8|652.6|651.6|651.8|650.8|92
1730101800000|2024-10-28 07:50:00|651.9|650.9|651.4|650.4|652|651|651.4|650.4|117
1730102100000|2024-10-28 07:55:00|651.5|650.5|650.9|649.9|651.6|650.6|650.9|649.9|120
1730102400000|2024-10-28 08:00:00|651|650|650|649|651.1|650.1|649.9|648.9|121
1730102700000|2024-10-28 08:05:00|649.9|648.9|649.5|648.5|650.1|649.1|649.4|648.4|182
1730103000000|2024-10-28 08:10:00|649.4|648.4|648.5|647.5|649.8|648.8|648.1|647.1|105
1730103300000|2024-10-28 08:15:00|648.6|647.6|648.1|647.1|648.6|647.6|647.9|646.9|221
1730103600000|2024-10-28 08:20:00|647.9|646.9|647.5|646.5|648.4|647.4|647.4|646.4|335
1730103900000|2024-10-28 08:25:00|647.4|646.4|647.4|646.4|647.9|646.9|646.4|645.4|222
1730104200000|2024-10-28 08:30:00|647.3|646.3|647.5|646.5|648.6|647.6|647|646|929
1730104500000|2024-10-28 08:35:00|647.4|646.4|648.1|647.1|648.4|647.4|647.4|646.4|175
1730104800000|2024-10-28 08:40:00|648.3|647.3|647.9|646.9|648.6|647.6|647.8|646.8|67
1730105100000|2024-10-28 08:45:00|647.8|646.8|648.6|647.6|648.6|647.6|647.1|646.1|75
1730105400000|2024-10-28 08:50:00|648.8|647.8|649.6|648.6|649.9|648.9|648.8|647.8|746
1730105700000|2024-10-28 08:55:00|649.8|648.8|649.9|648.9|650.4|649.4|649.6|648.6|880
1730106000000|2024-10-28 09:00:00|649.8|648.8|647.6|646.6|649.9|648.9|647.6|646.6|252
1730106300000|2024-10-28 09:05:00|647.3|646.3|646.1|645.1|648.3|647.3|645.9|644.9|269
1730106600000|2024-10-28 09:10:00|646|645|645.5|644.5|646.1|645.1|644.5|643.5|154
1730106900000|2024-10-28 09:15:00|645.4|644.4|644.9|643.9|646.1|645.1|644.6|643.6|43
1730107200000|2024-10-28 09:20:00|645|644|645.8|644.8|646.1|645.1|644.8|643.8|64
1730107500000|2024-10-28 09:25:00|645.6|644.6|643.4|642.4|645.9|644.9|643.1|642.1|709
1730107800000|2024-10-28 09:30:00|643.3|642.3|642.5|641.5|643.9|642.9|641.9|640.9|868
1730108100000|2024-10-28 09:35:00|642.4|641.4|642.4|641.4|642.4|641.4|641.4|640.4|253
1730108400000|2024-10-28 09:40:00|642.1|641.1|642|641|642.4|641.4|641.6|640.6|339
1730108700000|2024-10-28 09:45:00|641.9|640.9|641.4|640.4|642.1|641.1|641.1|640.1|191
1730109000000|2024-10-28 09:50:00|641.3|640.3|640.9|639.9|641.4|640.4|640.6|639.6|266
1730109300000|2024-10-28 09:55:00|640.8|639.8|640.5|639.5|640.9|639.9|639.9|638.9|490
1730109600000|2024-10-28 10:00:00|640.4|639.4|641.9|640.9|642.9|641.9|640.1|639.1|518
1730109900000|2024-10-28 10:05:00|642|641|641.1|640.1|642.1|641.1|640.8|639.8|106
1730110200000|2024-10-28 10:10:00|641|640|642.4|641.4|642.9|641.9|640.6|639.6|160
1730110500000|2024-10-28 10:15:00|642.6|641.6|641|640|642.9|641.9|640.9|639.9|873
1730110800000|2024-10-28 10:20:00|640.9|639.9|641.6|640.6|641.9|640.9|640.6|639.6|377
1730111100000|2024-10-28 10:25:00|641.8|640.8|641.1|640.1|642.1|641.1|641.1|640.1|120
1730111400000|2024-10-28 10:30:00|641.3|640.3|641.4|640.4|642.4|641.4|641.3|640.3|226
1730111700000|2024-10-28 10:35:00|641.1|640.1|644.1|643.1|644.4|643.4|641.1|640.1|394
1730112000000|2024-10-28 10:40:00|643.9|642.9|643.6|642.6|644|643|643.6|642.6|190
1730112300000|2024-10-28 10:45:00|643.5|642.5|645.1|644.1|645.4|644.4|643.5|642.5|2236
1730112600000|2024-10-28 10:50:00|644.9|643.9|643.4|642.4|644.9|643.9|643|642|109
1730112900000|2024-10-28 10:55:00|643.3|642.3|643.6|642.6|643.6|642.6|643.1|642.1|74
1730113200000|2024-10-28 11:00:00|644|643|644.4|643.4|645.4|644.4|643.9|642.9|139
1730113500000|2024-10-28 11:05:00|644.5|643.5|644.9|643.9|645.1|644.1|644|643|168
1730113800000|2024-10-28 11:10:00|645|644|645.4|644.4|645.6|644.6|644.8|643.8|297
1730114100000|2024-10-28 11:15:00|645.3|644.3|646.5|645.5|646.6|645.6|645.1|644.1|167
1730114400000|2024-10-28 11:20:00|646.4|645.4|646.3|645.3|646.9|645.9|645.9|644.9|462
1730114700000|2024-10-28 11:25:00|646.4|645.4|646.1|645.1|646.6|645.6|645.1|644.1|1247
1730115000000|2024-10-28 11:30:00|646|645|645.6|644.6|646.6|645.6|645.4|644.4|96
1730115300000|2024-10-28 11:35:00|645.5|644.5|646.6|645.6|646.9|645.9|645.1|644.1|250
1730115600000|2024-10-28 11:40:00|646.8|645.8|646.6|645.6|646.8|645.8|646.1|645.1|65
1730115900000|2024-10-28 11:45:00|646.8|645.8|645.6|644.6|646.8|645.8|645.5|644.5|225
1730116200000|2024-10-28 11:50:00|645.5|644.5|645.5|644.5|645.5|644.5|644.8|643.8|389
1730116500000|2024-10-28 11:55:00|645.4|644.4|645.4|644.4|645.9|644.9|645.1|644.1|283
1730116800000|2024-10-28 12:00:00|645.1|644.1|645.6|644.6|646.4|645.4|644.9|643.9|429
1730117100000|2024-10-28 12:05:00|645.8|644.8|645.1|644.1|645.9|644.9|644.9|643.9|202
1730117400000|2024-10-28 12:10:00|644.9|643.9|644.9|643.9|645.1|644.1|644.5|643.5|212
1730117700000|2024-10-28 12:15:00|644.6|643.6|644.8|643.8|645.1|644.1|644.4|643.4|107
1730118000000|2024-10-28 12:20:00|644.9|643.9|645.1|644.1|645.1|644.1|644.8|643.8|146
1730118300000|2024-10-28 12:25:00|644.9|643.9|644.5|643.5|645.6|644.6|644.5|643.5|198
1730118600000|2024-10-28 12:30:00|644.4|643.4|645.6|644.6|645.6|644.6|644|643|130
1730118900000|2024-10-28 12:35:00|645.8|644.8|644.3|643.3|645.9|644.9|643.9|642.9|103
1730119200000|2024-10-28 12:40:00|644.1|643.1|644.3|643.3|644.4|643.4|643.8|642.8|35
1730119500000|2024-10-28 12:45:00|644.1|643.1|645.1|644.1|645.1|644.1|643.9|642.9|130
1730119800000|2024-10-28 12:50:00|645|644|645|644|645.4|644.4|644.6|643.6|163
1730120100000|2024-10-28 12:55:00|645.1|644.1|643.9|642.9|645.1|644.1|643.9|642.9|72
1730120400000|2024-10-28 13:00:00|643.4|642.4|643.9|642.9|644.3|643.3|641.6|640.6|659
1730120700000|2024-10-28 13:05:00|644|643|644.1|643.1|644.6|643.6|643.3|642.3|179
1730121000000|2024-10-28 13:10:00|644.3|643.3|643.6|642.6|645.4|644.4|643.4|642.4|162
1730121300000|2024-10-28 13:15:00|643.8|642.8|645.4|644.4|645.5|644.5|643.6|642.6|169
1730121600000|2024-10-28 13:20:00|645.1|644.1|644.1|643.1|645.4|644.4|643.9|642.9|156
1730121900000|2024-10-28 13:25:00|644.3|643.3|645.1|644.1|645.1|644.1|644.1|643.1|122
1730122200000|2024-10-28 13:30:00|644.9|643.9|646.3|645.3|646.4|645.4|644.4|643.4|353
1730122500000|2024-10-28 13:35:00|646.1|645.1|646.4|645.4|647.4|646.4|645.9|644.9|1119
1730122800000|2024-10-28 13:40:00|646.1|645.1|647.1|646.1|647.6|646.6|646.1|645.1|123
1730123100000|2024-10-28 13:45:00|647|646|648.3|647.3|648.8|647.8|646.6|645.6|111
1730123400000|2024-10-28 13:50:00|648.1|647.1|648.1|647.1|648.9|647.9|647.6|646.6|97
1730123700000|2024-10-28 13:55:00|648|647|648.9|647.9|649|648|647.9|646.9|120
1730124000000|2024-10-28 14:00:00|648.6|647.6|649.1|648.1|649.4|648.4|648.6|647.6|522
1730124300000|2024-10-28 14:05:00|649.3|648.3|649.5|648.5|649.6|648.6|648.6|647.6|230
1730124600000|2024-10-28 14:10:00|649.6|648.6|648.8|647.8|650.1|649.1|648.4|647.4|319
1730124900000|2024-10-28 14:15:00|648.9|647.9|649.1|648.1|649.6|648.6|648.4|647.4|290
1730125200000|2024-10-28 14:20:00|648.9|647.9|647.1|646.1|649.1|648.1|646.9|645.9|262
1730125500000|2024-10-28 14:25:00|647|646|645.9|644.9|647.6|646.6|645.9|644.9|186
1730125800000|2024-10-28 14:30:00|646|645|647.3|646.3|647.8|646.8|645.9|644.9|174
1730126100000|2024-10-28 14:35:00|647.1|646.1|646.4|645.4|647.4|646.4|646.1|645.1|161
1730126400000|2024-10-28 14:40:00|646.3|645.3|646.1|645.1|646.8|645.8|645.9|644.9|88
1730126700000|2024-10-28 14:45:00|646|645|646.9|645.9|647.1|646.1|645.6|644.6|85
1730127000000|2024-10-28 14:50:00|646.8|645.8|647.9|646.9|648.4|647.4|646.4|645.4|162
1730127300000|2024-10-28 14:55:00|648|647|649.4|648.4|649.6|648.6|647.6|646.6|494
1730127600000|2024-10-28 15:00:00|649.3|648.3|647.6|646.6|649.4|648.4|646.8|645.8|1047
1730127900000|2024-10-28 15:05:00|647.5|646.5|647.9|646.9|648.1|647.1|647.4|646.4|135
1730128200000|2024-10-28 15:10:00|648|647|647.6|646.6|648.1|647.1|647.6|646.6|85
1730128500000|2024-10-28 15:15:00|647.8|646.8|646.6|645.6|647.8|646.8|646.4|645.4|87
1730128800000|2024-10-28 15:20:00|646.5|645.5|645.9|644.9|646.6|645.6|645.8|644.8|107
1730129100000|2024-10-28 15:25:00|646|645|645.4|644.4|646.1|645.1|644.6|643.6|155
1730129400000|2024-10-28 15:30:00|645.3|644.3|645.4|644.4|645.6|644.6|644.9|643.9|247
1730129700000|2024-10-28 15:35:00|645.5|644.5|645.8|644.8|646|645|644.9|643.9|106
1730130000000|2024-10-28 15:40:00|645.9|644.9|645.1|644.1|645.9|644.9|645|644|178
1730130300000|2024-10-28 15:45:00|645|644|646.1|645.1|646.1|645.1|644.8|643.8|435
1730130600000|2024-10-28 15:50:00|646|645|646.6|645.6|647.9|646.9|646|645|226
1730130900000|2024-10-28 15:55:00|646.5|645.5|646.9|645.9|647.1|646.1|646.3|645.3|141
1730131200000|2024-10-28 16:00:00|647|646|646.9|645.9|647.1|646.1|646|645|156
1730131500000|2024-10-28 16:05:00|647|646|646.4|645.4|647|646|646.1|645.1|38
1730131800000|2024-10-28 16:10:00|648.4|647.4|646.9|645.9|648.6|647.6|646.8|645.8|378
1730132100000|2024-10-28 16:15:00|647.1|646.1|646.4|645.4|647.4|646.4|646.1|645.1|153
1730132400000|2024-10-28 16:20:00|646.3|645.3|645.9|644.9|646.5|645.5|645.4|644.4|3982
1730132700000|2024-10-28 16:25:00|646|645|645|644|646.1|645.1|644.4|643.4|932
1730133000000|2024-10-28 16:30:00|644.9|643.9|644.3|643.3|645.1|644.1|644|643|158
1730133300000|2024-10-28 16:35:00|644.1|643.1|644.4|643.4|644.5|643.5|644|643|72
1730133600000|2024-10-28 16:40:00|644.3|643.3|645.4|644.4|646.3|645.3|644.3|643.3|91
1730133900000|2024-10-28 16:45:00|645.5|644.5|645.3|644.3|645.6|644.6|644.9|643.9|67
1730134200000|2024-10-28 16:50:00|645.1|644.1|644.1|643.1|645.5|644.5|643.9|642.9|59
1730134500000|2024-10-28 16:55:00|644.3|643.3|643.4|642.4|644.5|643.5|642.9|641.9|2663
1730134800000|2024-10-28 17:00:00|643.5|642.5|643.9|642.9|644|643|642.6|641.6|91
1730135100000|2024-10-28 17:05:00|643.8|642.8|644.1|643.1|644.4|643.4|643.8|642.8|90
1730135400000|2024-10-28 17:10:00|644|643|643.5|642.5|644|643|643.4|642.4|27
1730135700000|2024-10-28 17:15:00|643.4|642.4|643.1|642.1|643.8|642.8|643|642|104
1730136000000|2024-10-28 17:20:00|643.3|642.3|642.9|641.9|643.4|642.4|642.6|641.6|51
1730136300000|2024-10-28 17:25:00|643|642|643.1|642.1|643.1|642.1|642.6|641.6|122
1730136600000|2024-10-28 17:30:00|643|642|643.6|642.6|643.6|642.6|643|642|65
1730136900000|2024-10-28 17:35:00|643.9|642.9|644.8|643.8|644.9|643.9|643.9|642.9|122
1730137200000|2024-10-28 17:40:00|644.6|643.6|643.9|642.9|644.6|643.6|643.8|642.8|49
1730137500000|2024-10-28 17:45:00|644.1|643.1|643.8|642.8|644.3|643.3|643.8|642.8|74
1730137800000|2024-10-28 17:50:00|643.9|642.9|643.6|642.6|644.1|643.1|643.1|642.1|102
1730138100000|2024-10-28 17:55:00|643.9|642.9|644.3|643.3|644.4|643.4|643.8|642.8|108
1730138400000|2024-10-28 18:00:00|644.4|643.4|645|644|645.1|644.1|644.4|643.4|55
1730138700000|2024-10-28 18:05:00|645.1|644.1|644.3|643.3|645.4|644.4|644.1|643.1|39
1730139000000|2024-10-28 18:10:00|644.1|643.1|642.8|641.8|644.1|643.1|642.1|641.1|115
1730139300000|2024-10-28 18:15:00|642.9|641.9|643.1|642.1|643.3|642.3|642.6|641.6|69
1730139600000|2024-10-28 18:20:00|643|642|642|641|643|642|641.8|640.8|43
1730139900000|2024-10-28 18:25:00|642.1|641.1|641.3|640.3|642.4|641.4|641|640|356
1730140200000|2024-10-28 18:30:00|641.4|640.4|641.9|640.9|642|641|641.3|640.3|72
1730140500000|2024-10-28 18:35:00|642|641|642|641|642.4|641.4|641.9|640.9|22
1730140800000|2024-10-28 18:40:00|642.1|641.1|642.5|641.5|642.6|641.6|641.8|640.8|17
1730141100000|2024-10-28 18:45:00|642.6|641.6|642.8|641.8|643|642|642.5|641.5|8
1730141400000|2024-10-28 18:50:00|642.9|641.9|643.8|642.8|643.9|642.9|642.6|641.6|2242
1730141700000|2024-10-28 18:55:00|643.6|642.6|643.8|642.8|644.5|643.5|643.6|642.6|11
1730142000000|2024-10-28 19:00:00|643.9|642.9|644.5|643.5|644.5|643.5|643.8|642.8|560
1730142300000|2024-10-28 19:05:00|644.4|643.4|644.1|643.1|644.5|643.5|644.1|643.1|106
1730142600000|2024-10-28 19:10:00|643.8|642.8|643.1|642.1|643.8|642.8|643.1|642.1|124
1730142900000|2024-10-28 19:15:00|643.3|642.3|644.1|643.1|644.3|643.3|643|642|48
1730143200000|2024-10-28 19:20:00|644|643|646.6|645.6|646.8|645.8|643.9|642.9|135
1730143500000|2024-10-28 19:25:00|646.8|645.8|646.1|645.1|646.9|645.9|645.6|644.6|36
1730143800000|2024-10-28 19:30:00|646|645|646.4|645.4|646.6|645.6|644.9|643.9|155
1730144100000|2024-10-28 19:35:00|646.3|645.3|646|645|646.5|645.5|646|645|139
1730144400000|2024-10-28 19:40:00|646.1|645.1|645.5|644.5|646.1|645.1|645.5|644.5|63
1730144700000|2024-10-28 19:45:00|645.6|644.6|645.5|644.5|645.8|644.8|645.4|644.4|9
1730145000000|2024-10-28 19:50:00|645.6|644.6|645.5|644.5|645.9|644.9|645.4|644.4|23
1730145300000|2024-10-28 19:55:00|645.4|644.4|646.4|645.4|646.4|645.4|645.4|644.4|53
1730145600000|2024-10-28 20:00:00|646.5|645.5|646.4|645.4|647.3|646.3|646.4|645.4|2
1730145900000|2024-10-28 20:05:00|646.3|645.3|646.4|645.4|646.5|645.5|646.1|645.1|2
1730146200000|2024-10-28 20:10:00|646.5|645.5|646.4|645.4|646.9|645.9|646.4|645.4|8
1730146500000|2024-10-28 20:15:00|646.6|645.6|646.6|645.6|646.6|645.6|646.5|645.5|4
1730146800000|2024-10-28 20:20:00|646.5|645.5|647|646|647.1|646.1|646.5|645.5|3
1730147100000|2024-10-28 20:25:00|647.1|646.1|646.8|645.8|647.1|646.1|646.6|645.6|5
1730147400000|2024-10-28 20:30:00|646.6|645.6|646.5|645.5|646.8|645.8|646.5|645.5|0
1730147700000|2024-10-28 20:35:00|646.9|645.9|646.6|645.6|646.9|645.9|646.6|645.6|2
1730148000000|2024-10-28 20:40:00|646.8|645.8|646.6|645.6|646.9|645.9|646.5|645.5|13
1730148300000|2024-10-28 20:45:00|646.5|645.5|646.6|645.6|646.6|645.6|646.5|645.5|3
1730148600000|2024-10-28 20:50:00|646.5|645.5|646.6|645.6|646.6|645.6|646.4|645.4|2
1730148900000|2024-10-28 20:55:00|646.5|645.5|646.5|645.5|646.5|645.5|646.4|645.4|18
1730149200000|2024-10-28 21:00:00|646.4|645.4|647.4|646.4|647.4|646.4|645.9|644.9|5
1730149500000|2024-10-28 21:05:00|648.4|645.4|648.6|645.6|648.6|646.1|647|645.4|0
1730150100000|2024-10-28 21:15:00|648.5|645.5|647|646|648.5|646|647|645.5|3
1730150400000|2024-10-28 21:20:00|647.1|646.1|647.1|646.1|647.1|646.1|647.1|646.1|0
1730151600000|2024-10-28 21:40:00|647|646|647|646|647|646|647|646|0
1730152200000|2024-10-28 21:50:00|648.4|645.4|648.4|645.4|648.4|645.4|648.4|645.4|0
1730152500000|2024-10-28 21:55:00|647.3|646.3|648.5|645.5|648.5|646.3|647.1|645.5|0
1730160000000|2024-10-29 00:00:00|646|645.3|645.4|644.4|646.1|645.3|645.1|644.1|1
1730160300000|2024-10-29 00:05:00|645.3|644.3|644.9|643.9|645.4|644.4|644.8|643.8|3
1730160600000|2024-10-29 00:10:00|644.8|643.8|645|644|645.1|644.1|644.8|643.8|0
1730160900000|2024-10-29 00:15:00|644.9|643.9|644.9|643.9|645|644|644.8|643.8|4
1730161200000|2024-10-29 00:20:00|645|644|644.4|643.4|645|644|644.1|643.1|1
1730161500000|2024-10-29 00:25:00|644.3|643.3|644.3|643.3|644.4|643.4|644.1|643.1|0
1730161800000|2024-10-29 00:30:00|644.1|643.1|644.1|643.1|644.3|643.3|644.1|643.1|1
1730162100000|2024-10-29 00:35:00|644|643|644.3|643.3|644.4|643.4|643.9|642.9|14
1730162400000|2024-10-29 00:40:00|644.1|643.1|644.1|643.1|644.4|643.4|644|643|1
1730162700000|2024-10-29 00:45:00|644.3|643.3|644.3|643.3|644.4|643.4|644.1|643.1|2
1730163000000|2024-10-29 00:50:00|644.1|643.1|644|643|644.4|643.4|644|643|1
1730163300000|2024-10-29 00:55:00|644.1|643.1|644|643|644.3|643.3|643.9|642.9|5
1730163600000|2024-10-29 01:00:00|644.1|643.1|644|643|644.4|643.4|643.8|642.8|2
1730163900000|2024-10-29 01:05:00|643.8|642.8|643.4|642.4|643.9|642.9|643.4|642.4|2
1730164200000|2024-10-29 01:10:00|643.5|642.5|643.5|642.5|643.5|642.5|643.3|642.3|1
1730164500000|2024-10-29 01:15:00|643.4|642.4|643.3|642.3|643.6|642.6|643.3|642.3|1
1730164800000|2024-10-29 01:20:00|643.1|642.1|643.1|642.1|643.4|642.4|642.9|641.9|728
1730165100000|2024-10-29 01:25:00|643|642|643|642|643.1|642.1|642.9|641.9|0
1730165400000|2024-10-29 01:30:00|643.1|642.1|642.9|641.9|643.1|642.1|642.8|641.8|3
1730165700000|2024-10-29 01:35:00|643|642|643.1|642.1|643.4|642.4|643|642|5
1730166000000|2024-10-29 01:40:00|643|642|642.9|641.9|643.1|642.1|642.8|641.8|0
1730166300000|2024-10-29 01:45:00|642.8|641.8|642.8|641.8|643|642|642.6|641.6|0
1730166600000|2024-10-29 01:50:00|642.6|641.6|642.8|641.8|642.9|641.9|642.6|641.6|3
1730166900000|2024-10-29 01:55:00|642.6|641.6|642.6|641.6|642.6|641.6|642.4|641.4|9
1730167200000|2024-10-29 02:00:00|642.8|641.8|642.9|641.9|643.4|642.4|642.8|641.8|5
1730167500000|2024-10-29 02:05:00|642.8|641.8|642.8|641.8|643|642|642.5|641.5|6
1730167800000|2024-10-29 02:10:00|642.6|641.6|642.9|641.9|642.9|641.9|642.6|641.6|3
1730168100000|2024-10-29 02:15:00|643.1|642.1|643.5|642.5|643.6|642.6|643|642|8
1730168400000|2024-10-29 02:20:00|643.6|642.6|643.6|642.6|643.6|642.6|643.4|642.4|33
1730168700000|2024-10-29 02:25:00|643.5|642.5|643.4|642.4|643.6|642.6|643.4|642.4|6
1730169000000|2024-10-29 02:30:00|643.6|642.6|643|642|643.6|642.6|642.9|641.9|11
1730169300000|2024-10-29 02:35:00|643.1|642.1|642.9|641.9|643.1|642.1|642.9|641.9|2
1730169600000|2024-10-29 02:40:00|642.6|641.6|642.9|641.9|643|642|642.6|641.6|3
1730169900000|2024-10-29 02:45:00|643.1|642.1|642.6|641.6|643.1|642.1|642.4|641.4|5
1730170200000|2024-10-29 02:50:00|642.5|641.5|642.9|641.9|643|642|642.4|641.4|3
1730170500000|2024-10-29 02:55:00|642.8|641.8|642.9|641.9|642.9|641.9|642.8|641.8|31
1730170800000|2024-10-29 03:00:00|642.8|641.8|642.5|641.5|642.9|641.9|642.4|641.4|8
1730171100000|2024-10-29 03:05:00|642.6|641.6|642.3|641.3|642.8|641.8|642.1|641.1|29
1730171400000|2024-10-29 03:10:00|642.1|641.1|642.3|641.3|642.5|641.5|642.1|641.1|7
1730171700000|2024-10-29 03:15:00|642.4|641.4|642|641|642.4|641.4|641.9|640.9|9
1730172000000|2024-10-29 03:20:00|642.1|641.1|641.9|640.9|642.3|641.3|641.9|640.9|7
1730172300000|2024-10-29 03:25:00|642.1|641.1|641.9|640.9|642.1|641.1|641.9|640.9|100
1730172600000|2024-10-29 03:30:00|641.6|640.6|641.9|640.9|641.9|640.9|641.6|640.6|3
1730172900000|2024-10-29 03:35:00|641.8|640.8|641.6|640.6|641.9|640.9|641.6|640.6|13
1730173500000|2024-10-29 03:45:00|641.1|640.1|641.1|640.1|641.5|640.5|641.1|640.1|31
1730173800000|2024-10-29 03:50:00|640.9|639.9|640.6|639.6|641.1|640.1|640.6|639.6|94
1730174100000|2024-10-29 03:55:00|640.4|639.4|640.6|639.6|640.8|639.8|640.4|639.4|88
1730174400000|2024-10-29 04:00:00|640.4|639.4|640.4|639.4|640.6|639.6|640.4|639.4|10
1730174700000|2024-10-29 04:05:00|640.6|639.6|640.9|639.9|640.9|639.9|640.6|639.6|5
1730175000000|2024-10-29 04:10:00|641.1|640.1|640.9|639.9|641.1|640.1|640.9|639.9|2
1730175300000|2024-10-29 04:15:00|640.8|639.8|640.6|639.6|640.8|639.8|640.6|639.6|6
1730175600000|2024-10-29 04:20:00|640.9|639.9|640.9|639.9|640.9|639.9|640.9|639.9|45
1730175900000|2024-10-29 04:25:00|641|640|640.9|639.9|641|640|640.9|639.9|4
1730176200000|2024-10-29 04:30:00|641|640|640.9|639.9|641|640|640.9|639.9|3
1730176500000|2024-10-29 04:35:00|641|640|640.9|639.9|641.1|640.1|640.9|639.9|9
1730176800000|2024-10-29 04:40:00|641.1|640.1|640.9|639.9|641.1|640.1|640.6|639.6|4
1730177100000|2024-10-29 04:45:00|640.6|639.6|640.8|639.8|640.9|639.9|640.6|639.6|6
1730177400000|2024-10-29 04:50:00|640.9|639.9|640.6|639.6|640.9|639.9|640.6|639.6|2
1730177700000|2024-10-29 04:55:00|640.4|639.4|640.4|639.4|640.4|639.4|640.4|639.4|7
1730178000000|2024-10-29 05:00:00|640.5|639.5|640.6|639.6|640.6|639.6|640.4|639.4|4
1730178300000|2024-10-29 05:05:00|640.4|639.4|640.4|639.4|640.6|639.6|640.4|639.4|3
1730178600000|2024-10-29 05:10:00|640.6|639.6|640.6|639.6|640.6|639.6|640.5|639.5|2
1730178900000|2024-10-29 05:15:00|640.4|639.4|640.4|639.4|640.6|639.6|640.4|639.4|8
1730179200000|2024-10-29 05:20:00|640.5|639.5|640.4|639.4|640.5|639.5|640.4|639.4|3
1730179500000|2024-10-29 05:25:00|640.3|639.3|640|639|640.3|639.3|639.9|638.9|40
1730179800000|2024-10-29 05:30:00|639.9|638.9|640.1|639.1|640.4|639.4|639.9|638.9|15
1730180100000|2024-10-29 05:35:00|639.9|638.9|639.9|638.9|640|639|639.6|638.6|24
1730180400000|2024-10-29 05:40:00|639.6|638.6|639.6|638.6|639.6|638.6|639.1|638.1|181
1730180700000|2024-10-29 05:45:00|639.4|638.4|639.6|638.6|640.1|639.1|639.4|638.4|5
1730181000000|2024-10-29 05:50:00|639.5|638.5|639.3|638.3|639.5|638.5|639.1|638.1|6
1730181300000|2024-10-29 05:55:00|639.4|638.4|639.6|638.6|639.9|638.9|639.3|638.3|5
1730181600000|2024-10-29 06:00:00|639.9|638.9|639.9|638.9|640.4|639.4|639.8|638.8|13
1730181900000|2024-10-29 06:05:00|640.1|639.1|640|639|640.1|639.1|639.9|638.9|34
1730182200000|2024-10-29 06:10:00|640.1|639.1|640|639|640.1|639.1|639.9|638.9|5
1730182500000|2024-10-29 06:15:00|639.9|638.9|639.6|638.6|639.9|638.9|639.4|638.4|11
1730182800000|2024-10-29 06:20:00|639.8|638.8|639.8|638.8|639.9|638.9|639.6|638.6|9
1730183100000|2024-10-29 06:25:00|639.9|638.9|639.1|638.1|639.9|638.9|639|638|24
1730183400000|2024-10-29 06:30:00|639|638|638.6|637.6|639|638|638.5|637.5|41
1730183700000|2024-10-29 06:35:00|638.5|637.5|638.4|637.4|638.5|637.5|638.1|637.1|3
1730184000000|2024-10-29 06:40:00|638.6|637.6|638.5|637.5|638.8|637.8|638.4|637.4|103
1730184300000|2024-10-29 06:45:00|638.6|637.6|638.6|637.6|638.6|637.6|638.4|637.4|38
1730184600000|2024-10-29 06:50:00|638.8|637.8|639.4|638.4|639.6|638.6|638.6|637.6|13
1730184900000|2024-10-29 06:55:00|639.3|638.3|639.4|638.4|639.5|638.5|639.1|638.1|2
1730185200000|2024-10-29 07:00:00|639.3|638.3|639.9|638.9|640.1|639.1|639.1|638.1|31
1730185500000|2024-10-29 07:05:00|640|639|640.8|639.8|640.8|639.8|639.9|638.9|20
1730185800000|2024-10-29 07:10:00|640.6|639.6|640.9|639.9|641|640|640.1|639.1|50
1730186100000|2024-10-29 07:15:00|640.8|639.8|642|641|642.1|641.1|640.6|639.6|24
1730186400000|2024-10-29 07:20:00|641.9|640.9|642.3|641.3|642.4|641.4|641.4|640.4|19
1730186700000|2024-10-29 07:25:00|642.1|641.1|641.5|640.5|642.4|641.4|641.4|640.4|48
1730187000000|2024-10-29 07:30:00|641.6|640.6|642.4|641.4|642.4|641.4|641.3|640.3|67
1730187300000|2024-10-29 07:35:00|642.3|641.3|642.3|641.3|642.6|641.6|642.1|641.1|34
1730187600000|2024-10-29 07:40:00|642.1|641.1|642.3|641.3|642.4|641.4|642.1|641.1|32
1730187900000|2024-10-29 07:45:00|642.4|641.4|642.6|641.6|642.9|641.9|642.4|641.4|38
1730188200000|2024-10-29 07:50:00|642.8|641.8|642.5|641.5|642.9|641.9|642.5|641.5|34
1730188500000|2024-10-29 07:55:00|642.4|641.4|642.6|641.6|642.8|641.8|642.1|641.1|39
1730188800000|2024-10-29 08:00:00|642.5|641.5|641.8|640.8|643.4|642.4|641.6|640.6|324
1730189100000|2024-10-29 08:05:00|641.9|640.9|641.1|640.1|642.3|641.3|641.1|640.1|56
1730189400000|2024-10-29 08:10:00|641.3|640.3|640.1|639.1|641.3|640.3|640.1|639.1|44
1730189700000|2024-10-29 08:15:00|640.3|639.3|640.4|639.4|640.9|639.9|640.1|639.1|79
1730190000000|2024-10-29 08:20:00|640.3|639.3|641.1|640.1|641.3|640.3|640.1|639.1|203
1730190300000|2024-10-29 08:25:00|641|640|642.6|641.6|642.6|641.6|639.8|638.8|795
1730190600000|2024-10-29 08:30:00|642.4|641.4|645.4|644.4|645.9|644.9|642.4|641.4|2631
1730190900000|2024-10-29 08:35:00|645.5|644.5|645.9|644.9|645.9|644.9|645.1|644.1|398
1730191200000|2024-10-29 08:40:00|645.8|644.8|646.1|645.1|646.4|645.4|645.4|644.4|348
1730191500000|2024-10-29 08:45:00|646|645|646.6|645.6|646.6|645.6|645.9|644.9|323
1730191800000|2024-10-29 08:50:00|646.5|645.5|644.4|643.4|646.5|645.5|644.4|643.4|726
1730192100000|2024-10-29 08:55:00|644.5|643.5|644.6|643.6|644.6|643.6|643.6|642.6|193
1730192400000|2024-10-29 09:00:00|644.9|643.9|645|644|645.1|644.1|643.9|642.9|208
1730192700000|2024-10-29 09:05:00|645.1|644.1|644.9|643.9|645.1|644.1|644.3|643.3|607
1730193000000|2024-10-29 09:10:00|644.8|643.8|644.4|643.4|645.4|644.4|644.3|643.3|602
1730193300000|2024-10-29 09:15:00|644.6|643.6|645.8|644.8|646.8|645.8|644.4|643.4|134
1730193600000|2024-10-29 09:20:00|645.6|644.6|645.1|644.1|645.8|644.8|644|643|156
1730193900000|2024-10-29 09:25:00|645.3|644.3|645|644|645.3|644.3|644|643|355
1730194200000|2024-10-29 09:30:00|644.9|643.9|645.4|644.4|646|645|644.6|643.6|328
1730194500000|2024-10-29 09:35:00|645.1|644.1|644.9|643.9|645.4|644.4|644.6|643.6|42
1730194800000|2024-10-29 09:40:00|644.8|643.8|643.1|642.1|644.9|643.9|643|642|466
1730195100000|2024-10-29 09:45:00|643.3|642.3|643.4|642.4|644.4|643.4|643.1|642.1|68
1730195400000|2024-10-29 09:50:00|643.5|642.5|644.9|643.9|644.9|643.9|643.4|642.4|53
1730195700000|2024-10-29 09:55:00|644.8|643.8|644.9|643.9|645|644|644.3|643.3|288
1730196000000|2024-10-29 10:00:00|645|644|646.3|645.3|646.4|645.4|644.9|643.9|165
1730196300000|2024-10-29 10:05:00|646.4|645.4|646|645|646.9|645.9|645.9|644.9|37
1730196600000|2024-10-29 10:10:00|646.1|645.1|645.4|644.4|646.1|645.1|645|644|39
1730196900000|2024-10-29 10:15:00|645.5|644.5|646.1|645.1|646.4|645.4|645.1|644.1|1033
1730197200000|2024-10-29 10:20:00|646|645|645.9|644.9|646.4|645.4|645.8|644.8|136
1730197500000|2024-10-29 10:25:00|646|645|646.4|645.4|646.6|645.6|646|645|97
1730197800000|2024-10-29 10:30:00|646.5|645.5|646.6|645.6|646.9|645.9|645.8|644.8|61
1730198100000|2024-10-29 10:35:00|646.8|645.8|647|646|647.4|646.4|646.6|645.6|178
1730198400000|2024-10-29 10:40:00|647.1|646.1|647|646|647.3|646.3|646.4|645.4|43
1730198700000|2024-10-29 10:45:00|647.1|646.1|647.1|646.1|647.4|646.4|646.9|645.9|41
1730199000000|2024-10-29 10:50:00|647|646|647.1|646.1|647.3|646.3|646.9|645.9|74
1730199300000|2024-10-29 10:55:00|647.4|646.4|646.9|645.9|647.6|646.6|646.6|645.6|211
1730199600000|2024-10-29 11:00:00|646.8|645.8|646.6|645.6|647.1|646.1|646.6|645.6|15
1730199900000|2024-10-29 11:05:00|646.8|645.8|646.4|645.4|646.9|645.9|646.4|645.4|497
1730200200000|2024-10-29 11:10:00|646.5|645.5|647.5|646.5|647.9|646.9|646.1|645.1|148
1730200500000|2024-10-29 11:15:00|647.6|646.6|646.9|645.9|647.9|646.9|646.6|645.6|82
1730200800000|2024-10-29 11:20:00|646.8|645.8|647.9|646.9|647.9|646.9|646.4|645.4|145
1730201100000|2024-10-29 11:25:00|647.8|646.8|647.6|646.6|648.8|647.8|647.4|646.4|155
1730201400000|2024-10-29 11:30:00|647.5|646.5|647.5|646.5|647.6|646.6|646.9|645.9|81
1730201700000|2024-10-29 11:35:00|647.6|646.6|647.6|646.6|647.9|646.9|647.4|646.4|37
1730202000000|2024-10-29 11:40:00|647.5|646.5|646|645|647.6|646.6|646|645|423
1730202300000|2024-10-29 11:45:00|645.9|644.9|647.5|646.5|647.5|646.5|645.6|644.6|50
1730202600000|2024-10-29 11:50:00|647.8|646.8|646.9|645.9|647.9|646.9|646.6|645.6|423
1730202900000|2024-10-29 11:55:00|646.8|645.8|646.8|645.8|647|646|646.1|645.1|188
1730203200000|2024-10-29 12:00:00|646.9|645.9|645.9|644.9|647.6|646.6|645.8|644.8|219
1730203500000|2024-10-29 12:05:00|646|645|647.1|646.1|647.3|646.3|645.9|644.9|164
1730203800000|2024-10-29 12:10:00|647|646|647.3|646.3|647.6|646.6|646.6|645.6|78
1730204100000|2024-10-29 12:15:00|647.4|646.4|647|646|647.4|646.4|646.6|645.6|45
1730204400000|2024-10-29 12:20:00|646.9|645.9|646.9|645.9|647.1|646.1|646.5|645.5|46
1730204700000|2024-10-29 12:25:00|647|646|646.9|645.9|647.4|646.4|646.9|645.9|38
1730205000000|2024-10-29 12:30:00|646.8|645.8|647|646|647.4|646.4|646.3|645.3|176
1730205300000|2024-10-29 12:35:00|646.9|645.9|646.5|645.5|646.9|645.9|646.4|645.4|117
1730205600000|2024-10-29 12:40:00|646.4|645.4|646.9|645.9|647.1|646.1|646.4|645.4|100
1730205900000|2024-10-29 12:45:00|647|646|645.3|644.3|647|646|645.3|644.3|49
1730206200000|2024-10-29 12:50:00|645.4|644.4|644.9|643.9|645.6|644.6|644.6|643.6|89
1730206500000|2024-10-29 12:55:00|644.8|643.8|645.3|644.3|645.6|644.6|644.6|643.6|381
1730206800000|2024-10-29 13:00:00|645.1|644.1|643.6|642.6|645.3|644.3|642.9|641.9|338
1730207100000|2024-10-29 13:05:00|643.5|642.5|644|643|644.3|643.3|643.1|642.1|70
1730207400000|2024-10-29 13:10:00|644.1|643.1|643.9|642.9|645.1|644.1|643.8|642.8|65
1730207700000|2024-10-29 13:15:00|643.8|642.8|643.3|642.3|644.1|643.1|643.3|642.3|94
1730208000000|2024-10-29 13:20:00|643.5|642.5|642.5|641.5|643.5|642.5|642.3|641.3|352
1730208300000|2024-10-29 13:25:00|642.4|641.4|641.8|640.8|642.6|641.6|641|640|273
1730208600000|2024-10-29 13:30:00|641.6|640.6|640.1|639.1|641.9|640.9|639.8|638.8|255
1730208900000|2024-10-29 13:35:00|640|639|640.4|639.4|641.4|640.4|639.5|638.5|225
1730209200000|2024-10-29 13:40:00|640.3|639.3|639|638|640.6|639.6|638.6|637.6|750
1730209500000|2024-10-29 13:45:00|638.9|637.9|638.9|637.9|639.4|638.4|638.1|637.1|661
1730209800000|2024-10-29 13:50:00|639.1|638.1|642.3|641.3|643|642|639.1|638.1|1159
1730210100000|2024-10-29 13:55:00|642.4|641.4|642|641|642.9|641.9|641.6|640.6|142
1730210400000|2024-10-29 14:00:00|641.9|640.9|643.9|642.9|644.6|643.6|641.9|640.9|163
1730210700000|2024-10-29 14:05:00|643.8|642.8|643.6|642.6|644.4|643.4|643.1|642.1|561
1730211000000|2024-10-29 14:10:00|643.8|642.8|642.5|641.5|644.1|643.1|642.1|641.1|64
1730211300000|2024-10-29 14:15:00|642.6|641.6|642.6|641.6|643.1|642.1|642.1|641.1|185
1730211600000|2024-10-29 14:20:00|642.5|641.5|643.8|642.8|643.9|642.9|641.5|640.5|79
1730211900000|2024-10-29 14:25:00|643.6|642.6|641.9|640.9|643.9|642.9|641.6|640.6|1415
1730212200000|2024-10-29 14:30:00|642|641|641.4|640.4|642.1|641.1|640.9|639.9|413
1730212500000|2024-10-29 14:35:00|641.3|640.3|641.8|640.8|641.9|640.9|640.6|639.6|56
1730212800000|2024-10-29 14:40:00|641.9|640.9|642.3|641.3|643.4|642.4|641.8|640.8|127
1730213100000|2024-10-29 14:45:00|642.1|641.1|642.5|641.5|642.6|641.6|641.6|640.6|143
1730213400000|2024-10-29 14:50:00|642.4|641.4|641.8|640.8|642.9|641.9|641.1|640.1|146
1730213700000|2024-10-29 14:55:00|641.6|640.6|641.3|640.3|642.6|641.6|641.3|640.3|487
1730214000000|2024-10-29 15:00:00|641.1|640.1|642|641|642.4|641.4|641.1|640.1|3991
1730214300000|2024-10-29 15:05:00|641.9|640.9|638.6|637.6|642.1|641.1|638.4|637.4|3641
1730214600000|2024-10-29 15:10:00|638.5|637.5|636.8|635.8|638.9|637.9|636.1|635.1|2062
1730214900000|2024-10-29 15:15:00|636.6|635.6|637.6|636.6|638.9|637.9|636.6|635.6|248
1730215200000|2024-10-29 15:20:00|637.8|636.8|636.5|635.5|637.8|636.8|636.5|635.5|261
1730215500000|2024-10-29 15:25:00|636.6|635.6|634.6|633.6|636.6|635.6|634.1|633.1|701
1730215800000|2024-10-29 15:30:00|634.8|633.8|635.6|634.6|636.3|635.3|634.3|633.3|1302
1730216100000|2024-10-29 15:35:00|635.5|634.5|637.3|636.3|637.5|636.5|635.5|634.5|4548
1730216400000|2024-10-29 15:40:00|637.1|636.1|637.9|636.9|638.1|637.1|636.9|635.9|714
1730216700000|2024-10-29 15:45:00|637.8|636.8|638.1|637.1|639.5|638.5|637.1|636.1|105
1730217000000|2024-10-29 15:50:00|638|637|638.6|637.6|639.6|638.6|638|637|199
1730217300000|2024-10-29 15:55:00|638.8|637.8|639.4|638.4|640.1|639.1|638.1|637.1|132
1730217600000|2024-10-29 16:00:00|639.3|638.3|637.6|636.6|639.4|638.4|637.4|636.4|686
1730217900000|2024-10-29 16:05:00|637.8|636.8|636.9|635.9|638.6|637.6|636.9|635.9|210
1730218200000|2024-10-29 16:10:00|637.1|636.1|637.9|636.9|638.6|637.6|637|636|1636
1730218500000|2024-10-29 16:15:00|638|637|637.6|636.6|638.1|637.1|636.8|635.8|634
1730218800000|2024-10-29 16:20:00|637.4|636.4|637.6|636.6|637.9|636.9|637.4|636.4|297
1730219100000|2024-10-29 16:25:00|637.5|636.5|636.9|635.9|638.1|637.1|636.3|635.3|699
1730219400000|2024-10-29 16:30:00|637|636|639.8|638.8|640.1|639.1|636.8|635.8|583
1730219700000|2024-10-29 16:35:00|639.9|638.9|638.4|637.4|639.9|638.9|638.3|637.3|402
1730220000000|2024-10-29 16:40:00|638.5|637.5|638.5|637.5|638.8|637.8|637.9|636.9|207
1730220300000|2024-10-29 16:45:00|638.6|637.6|638.9|637.9|639.1|638.1|638.5|637.5|54
1730220600000|2024-10-29 16:50:00|639|638|639.1|638.1|639.9|638.9|638.9|637.9|53
1730220900000|2024-10-29 16:55:00|639.3|638.3|639.4|638.4|640|639|639.1|638.1|38
1730221200000|2024-10-29 17:00:00|639.3|638.3|639.1|638.1|640|639|638.9|637.9|1094
1730221500000|2024-10-29 17:05:00|639.3|638.3|638.6|637.6|639.6|638.6|638.5|637.5|431
1730221800000|2024-10-29 17:10:00|638.8|637.8|638.8|637.8|638.9|637.9|638.1|637.1|39
1730222100000|2024-10-29 17:15:00|638.9|637.9|638.4|637.4|638.9|637.9|638.4|637.4|72
1730222400000|2024-10-29 17:20:00|638.5|637.5|638.9|637.9|638.9|637.9|638.4|637.4|159
1730222700000|2024-10-29 17:25:00|639.1|638.1|639.1|638.1|640.1|639.1|638.9|637.9|123
1730223000000|2024-10-29 17:30:00|639.3|638.3|639|638|639.6|638.6|638.8|637.8|101
1730223300000|2024-10-29 17:35:00|639.1|638.1|639.3|638.3|639.5|638.5|639|638|148
1730223600000|2024-10-29 17:40:00|639.1|638.1|640.1|639.1|640.1|639.1|639.1|638.1|525
1730223900000|2024-10-29 17:45:00|640.4|639.4|640.6|639.6|641.3|640.3|640.1|639.1|364
1730224200000|2024-10-29 17:50:00|640.4|639.4|639.6|638.6|640.8|639.8|639.6|638.6|59
1730224500000|2024-10-29 17:55:00|639.8|638.8|640.4|639.4|640.5|639.5|639.6|638.6|13
1730224800000|2024-10-29 18:00:00|640.5|639.5|641.1|640.1|641.1|640.1|640.4|639.4|18
1730225100000|2024-10-29 18:05:00|641.3|640.3|640.6|639.6|641.3|640.3|640.4|639.4|39
1730225400000|2024-10-29 18:10:00|640.9|639.9|641.9|640.9|642|641|640.6|639.6|338
1730225700000|2024-10-29 18:15:00|642|641|642.3|641.3|642.6|641.6|641.9|640.9|124
1730226000000|2024-10-29 18:20:00|642.4|641.4|641.6|640.6|642.4|641.4|641.4|640.4|53
1730226300000|2024-10-29 18:25:00|641.8|640.8|641.3|640.3|642.4|641.4|640.9|639.9|349
1730226600000|2024-10-29 18:30:00|641.4|640.4|641.8|640.8|642.4|641.4|641.3|640.3|80
1730226900000|2024-10-29 18:35:00|641.6|640.6|641.9|640.9|642|641|641.3|640.3|17
1730227200000|2024-10-29 18:40:00|641.8|640.8|642.4|641.4|642.4|641.4|641.8|640.8|307
1730227500000|2024-10-29 18:45:00|642.3|641.3|641.8|640.8|642.4|641.4|641.8|640.8|23
1730227800000|2024-10-29 18:50:00|641.9|640.9|642.1|641.1|642.4|641.4|641.9|640.9|8
1730228100000|2024-10-29 18:55:00|642|641|641.9|640.9|642.1|641.1|641.9|640.9|40
1730228400000|2024-10-29 19:00:00|641.8|640.8|642.1|641.1|642.4|641.4|641.8|640.8|11
1730228700000|2024-10-29 19:05:00|642.3|641.3|642.3|641.3|643.3|642.3|642|641|62
1730229000000|2024-10-29 19:10:00|642.4|641.4|642.4|641.4|642.5|641.5|642.1|641.1|14
1730229300000|2024-10-29 19:15:00|642.5|641.5|643|642|643|642|642.5|641.5|140
1730229600000|2024-10-29 19:20:00|642.9|641.9|643.1|642.1|643.1|642.1|642.9|641.9|30
1730229900000|2024-10-29 19:25:00|643|642|643|642|643.1|642.1|642.8|641.8|31
1730230200000|2024-10-29 19:30:00|642.9|641.9|643|642|643|642|642.9|641.9|8
1730230500000|2024-10-29 19:35:00|643.1|642.1|643|642|643.3|642.3|643|642|46
1730230800000|2024-10-29 19:40:00|643.1|642.1|643.4|642.4|643.4|642.4|643.1|642.1|39
1730231100000|2024-10-29 19:45:00|643.5|642.5|643.5|642.5|643.9|642.9|643.3|642.3|39
1730231400000|2024-10-29 19:50:00|643.6|642.6|643.4|642.4|643.6|642.6|643.1|642.1|19
1730231700000|2024-10-29 19:55:00|643.3|642.3|643.6|642.6|643.8|642.8|643.3|642.3|30
1730232000000|2024-10-29 20:00:00|643.5|642.5|643.6|642.6|643.8|642.8|643.4|642.4|3
1730232300000|2024-10-29 20:05:00|643.8|642.8|644.1|643.1|644.3|643.3|643.8|642.8|1
1730232600000|2024-10-29 20:10:00|644.3|643.3|644.1|643.1|644.3|643.3|644.1|643.1|10
1730232900000|2024-10-29 20:15:00|644.3|643.3|644.4|643.4|644.5|643.5|644|643|11
1730233200000|2024-10-29 20:20:00|644.5|643.5|644.4|643.4|644.5|643.5|644.4|643.4|0
1730233500000|2024-10-29 20:25:00|644.5|643.5|644.5|643.5|644.8|643.8|644.3|643.3|5
1730233800000|2024-10-29 20:30:00|644.3|643.3|644.8|643.8|645.1|644.1|644.3|643.3|42
1730234100000|2024-10-29 20:35:00|644.6|643.6|644.8|643.8|644.9|643.9|644.6|643.6|10
1730234400000|2024-10-29 20:40:00|644.6|643.6|645.3|644.3|645.5|644.5|644.6|643.6|31
1730234700000|2024-10-29 20:45:00|645.4|644.4|645.5|644.5|645.6|644.6|645.3|644.3|40
1730235000000|2024-10-29 20:50:00|645.4|644.4|645.3|644.3|645.5|644.5|645.1|644.1|5
1730235300000|2024-10-29 20:55:00|645.4|644.4|645.5|644.5|645.6|644.6|645.3|644.3|10
1730235900000|2024-10-29 21:05:00|646.3|643.3|646.3|643.3|646.3|643.3|646.1|643.1|0
1730236200000|2024-10-29 21:10:00|645|644|644.9|643.9|645|644|644.9|643.9|0
1730236500000|2024-10-29 21:15:00|645|644|645|644|646.3|644|645|642.9|0
1730236800000|2024-10-29 21:20:00|645.9|642.9|646.1|643.1|646.3|643.3|645.9|642.9|0
1730237100000|2024-10-29 21:25:00|645.9|642.9|646.1|643.1|646.3|643.3|645.9|642.9|0
1730237400000|2024-10-29 21:30:00|646|643|646.1|643.1|646.1|643.1|646|643|0
1730237700000|2024-10-29 21:35:00|646|643|646.1|643.1|646.4|644.5|645.5|643|0
1730238300000|2024-10-29 21:45:00|646|643|646.1|643.1|646.1|643.1|646|643|0
1730238600000|2024-10-29 21:50:00|646|643|646.1|643.1|646.1|643.1|646|643|0
1730238900000|2024-10-29 21:55:00|646|643|646.1|643.1|646.1|644|645|642.9|0
1730246400000|2024-10-30 00:00:00|644.3|643.3|644.5|643.5|645|644|644.3|643.3|4
1730246700000|2024-10-30 00:05:00|644.4|643.4|644.4|643.4|644.5|643.5|644|643|0
1730247000000|2024-10-30 00:10:00|644.5|643.5|644.5|643.5|644.8|643.8|644.4|643.4|0
1730247300000|2024-10-30 00:15:00|644.6|643.6|644.5|643.5|644.8|643.8|644.3|643.3|1
1730247600000|2024-10-30 00:20:00|644.6|643.6|644.9|643.9|645|644|644.5|643.5|1
1730247900000|2024-10-30 00:25:00|644.8|643.8|644.8|643.8|644.9|643.9|644.6|643.6|0
1730248200000|2024-10-30 00:30:00|644.9|643.9|644|643|645|644|644|643|1
1730248500000|2024-10-30 00:35:00|644.1|643.1|644.4|643.4|644.4|643.4|644|643|8
1730248800000|2024-10-30 00:40:00|644.3|643.3|643.8|642.8|644.5|643.5|643.6|642.6|6
1730249100000|2024-10-30 00:45:00|643.6|642.6|643.8|642.8|643.9|642.9|643.6|642.6|4
1730249400000|2024-10-30 00:50:00|643.9|642.9|643.6|642.6|643.9|642.9|643.5|642.5|1
1730249700000|2024-10-30 00:55:00|643.5|642.5|643.8|642.8|643.9|642.9|643.4|642.4|0
1730250000000|2024-10-30 01:00:00|643.6|642.6|643.8|642.8|644.1|643.1|643.3|642.3|3
1730250300000|2024-10-30 01:05:00|643.6|642.6|643.8|642.8|644|643|643.5|642.5|3
1730250600000|2024-10-30 01:10:00|643.9|642.9|644.5|643.5|644.6|643.6|643.6|642.6|8
1730250900000|2024-10-30 01:15:00|644.4|643.4|644.3|643.3|644.6|643.6|644.3|643.3|2
1730251200000|2024-10-30 01:20:00|644.1|643.1|644.6|643.6|644.8|643.8|644.1|643.1|0
1730251500000|2024-10-30 01:25:00|644.8|643.8|644.8|643.8|644.9|643.9|644.6|643.6|0
1730251800000|2024-10-30 01:30:00|644.9|643.9|645.1|644.1|645.1|644.1|644.6|643.6|2
1730252100000|2024-10-30 01:35:00|645|644|644.8|643.8|645.1|644.1|644.5|643.5|3
1730252400000|2024-10-30 01:40:00|644.9|643.9|645|644|645.4|644.4|644.9|643.9|12
1730252700000|2024-10-30 01:45:00|644.9|643.9|644.5|643.5|645|644|644.3|643.3|0
1730253000000|2024-10-30 01:50:00|644.4|643.4|645.1|644.1|645.4|644.4|644.4|643.4|4
1730253300000|2024-10-30 01:55:00|645|644|644.8|643.8|645.1|644.1|644.5|643.5|0
1730253600000|2024-10-30 02:00:00|644.6|643.6|644.9|643.9|645|644|644.6|643.6|2
1730253900000|2024-10-30 02:05:00|645|644|645.4|644.4|645.4|644.4|644.9|643.9|4
1730254200000|2024-10-30 02:10:00|645.1|644.1|645|644|645.4|644.4|645|644|2
1730254500000|2024-10-30 02:15:00|645.1|644.1|645.1|644.1|645.1|644.1|645|644|0
1730254800000|2024-10-30 02:20:00|645|644|644.9|643.9|645.1|644.1|644.9|643.9|20
1730255100000|2024-10-30 02:25:00|644.8|643.8|644.6|643.6|644.9|643.9|644.6|643.6|2
1730255400000|2024-10-30 02:30:00|644.4|643.4|643.8|642.8|644.4|643.4|643.6|642.6|10
1730255700000|2024-10-30 02:35:00|643.9|642.9|643.9|642.9|644.1|643.1|643.5|642.5|3
1730256000000|2024-10-30 02:40:00|644.1|643.1|644.6|643.6|644.6|643.6|644|643|5
1730256300000|2024-10-30 02:45:00|644.5|643.5|644.8|643.8|644.8|643.8|644.4|643.4|6
1730256600000|2024-10-30 02:50:00|644.9|643.9|644.9|643.9|645.1|644.1|644.6|643.6|5
1730256900000|2024-10-30 02:55:00|644.6|643.6|644.6|643.6|644.9|643.9|644.4|643.4|4
1730257200000|2024-10-30 03:00:00|644.8|643.8|644.6|643.6|644.9|643.9|644.4|643.4|2
1730257500000|2024-10-30 03:05:00|644.8|643.8|645.1|644.1|645.4|644.4|644.6|643.6|8
1730257800000|2024-10-30 03:10:00|645.3|644.3|645.4|644.4|645.4|644.4|645.1|644.1|31
1730258100000|2024-10-30 03:15:00|645.3|644.3|645.4|644.4|645.4|644.4|645.1|644.1|17
1730258400000|2024-10-30 03:20:00|645.1|644.1|645.1|644.1|645.1|644.1|645|644|5
1730258700000|2024-10-30 03:25:00|645|644|644.6|643.6|645.1|644.1|644.6|643.6|30
1730259000000|2024-10-30 03:30:00|644.8|643.8|644.4|643.4|644.9|643.9|644.4|643.4|5
1730259300000|2024-10-30 03:35:00|644.6|643.6|644.9|643.9|644.9|643.9|644.6|643.6|5
1730259600000|2024-10-30 03:40:00|645|644|644.8|643.8|645.1|644.1|644.8|643.8|4
1730259900000|2024-10-30 03:45:00|644.9|643.9|644.9|643.9|645.1|644.1|644.8|643.8|7
1730260200000|2024-10-30 03:50:00|644.8|643.8|644.6|643.6|644.8|643.8|644.6|643.6|12
1730260500000|2024-10-30 03:55:00|644.8|643.8|645|644|645|644|644.8|643.8|8
1730260800000|2024-10-30 04:00:00|644.9|643.9|644.9|643.9|645.1|644.1|644.9|643.9|3
1730261100000|2024-10-30 04:05:00|645|644|645|644|645.1|644.1|644.9|643.9|1
1730261400000|2024-10-30 04:10:00|644.9|643.9|644.9|643.9|644.9|643.9|644.9|643.9|1
1730261700000|2024-10-30 04:15:00|645|644|645|644|645.1|644.1|644.9|643.9|10
1730262000000|2024-10-30 04:20:00|644.9|643.9|644.6|643.6|645|644|644.6|643.6|3
1730262300000|2024-10-30 04:25:00|644.8|643.8|644.6|643.6|644.9|643.9|644.6|643.6|4
1730262600000|2024-10-30 04:30:00|644.8|643.8|645.1|644.1|645.1|644.1|644.8|643.8|6
1730262900000|2024-10-30 04:35:00|645|644|644.9|643.9|645|644|644.9|643.9|4
1730263200000|2024-10-30 04:40:00|||||||||3
1730263500000|2024-10-30 04:45:00|645.1|644.1|644.9|643.9|645.1|644.1|644.9|643.9|3
1730263800000|2024-10-30 04:50:00|645|644|644.9|643.9|645|644|644.9|643.9|6
1730264100000|2024-10-30 04:55:00|645|644|645|644|645.1|644.1|644.9|643.9|4
1730264400000|2024-10-30 05:00:00|644.9|643.9|644.5|643.5|645.1|644.1|644.4|643.4|3
1730264700000|2024-10-30 05:05:00|644.6|643.6|644.6|643.6|644.8|643.8|644.5|643.5|1
1730265000000|2024-10-30 05:10:00|644.9|643.9|644.9|643.9|644.9|643.9|644.9|643.9|3
1730265300000|2024-10-30 05:15:00|645.1|644.1|645.1|644.1|645.1|644.1|644.9|643.9|5
1730265600000|2024-10-30 05:20:00|645.3|644.3|645.4|644.4|645.4|644.4|645.1|644.1|5
1730265900000|2024-10-30 05:25:00|645.6|644.6|645.6|644.6|645.9|644.9|645.4|644.4|23
1730266200000|2024-10-30 05:30:00|645.5|644.5|645.9|644.9|646|645|645.1|644.1|12
1730266500000|2024-10-30 05:35:00|645.8|644.8|646|645|646.1|645.1|645.8|644.8|3
1730266800000|2024-10-30 05:40:00|645.9|644.9|645.9|644.9|645.9|644.9|645.8|644.8|30
1730267100000|2024-10-30 05:45:00|645.6|644.6|645.6|644.6|645.9|644.9|645.4|644.4|11
1730267400000|2024-10-30 05:50:00|645.4|644.4|645.9|644.9|646|645|645.3|644.3|10
1730267700000|2024-10-30 05:55:00|645.8|644.8|645.6|644.6|645.9|644.9|645.6|644.6|7
1730268000000|2024-10-30 06:00:00|645.8|644.8|645.9|644.9|646.1|645.1|645.6|644.6|3
1730268300000|2024-10-30 06:05:00|646|645|645.6|644.6|646.1|645.1|645.6|644.6|3
1730268600000|2024-10-30 06:10:00|645.9|644.9|645.9|644.9|646.1|645.1|645.5|644.5|11
1730268900000|2024-10-30 06:15:00|646|645|646.1|645.1|646.1|645.1|645.9|644.9|6
1730269200000|2024-10-30 06:20:00|646.3|645.3|646.1|645.1|646.4|645.4|645.9|644.9|11
1730269500000|2024-10-30 06:25:00|646.3|645.3|646.5|645.5|646.6|645.6|646.1|645.1|81
1730269800000|2024-10-30 06:30:00|646.6|645.6|646.9|645.9|647.1|646.1|646.4|645.4|12
1730270100000|2024-10-30 06:35:00|647|646|646.6|645.6|647.1|646.1|646.6|645.6|11
1730270400000|2024-10-30 06:40:00|646.4|645.4|647.1|646.1|647.3|646.3|646.4|645.4|18
1730270700000|2024-10-30 06:45:00|647.3|646.3|646.6|645.6|647.3|646.3|646.6|645.6|7
1730271000000|2024-10-30 06:50:00|||||||||9
1730271300000|2024-10-30 06:55:00|646.9|645.9|647.3|646.3|647.3|646.3|646.6|645.6|14
1730271600000|2024-10-30 07:00:00|647.1|646.1|647.1|646.1|647.1|646.1|646.9|645.9|215
1730271900000|2024-10-30 07:05:00|646.9|645.9|646.4|645.4|647.1|646.1|646.3|645.3|49
1730272200000|2024-10-30 07:10:00|646.1|645.1|645.9|644.9|646.4|645.4|645.6|644.6|14
1730272500000|2024-10-30 07:15:00|646|645|646.4|645.4|646.5|645.5|645.9|644.9|165
1730272800000|2024-10-30 07:20:00|646.3|645.3|646.4|645.4|646.6|645.6|646.1|645.1|12
1730273100000|2024-10-30 07:25:00|646.5|645.5|645.6|644.6|646.5|645.5|645.4|644.4|61
1730273400000|2024-10-30 07:30:00|645.5|644.5|646.1|645.1|646.4|645.4|645.4|644.4|50
1730273700000|2024-10-30 07:35:00|646|645|646.4|645.4|646.6|645.6|645.8|644.8|57
1730274000000|2024-10-30 07:40:00|646.5|645.5|646.6|645.6|647.4|646.4|646.3|645.3|18
1730274300000|2024-10-30 07:45:00|646.8|645.8|645.9|644.9|646.8|645.8|645.9|644.9|33
1730274600000|2024-10-30 07:50:00|646|645|646|645|646.3|645.3|645.9|644.9|50
1730274900000|2024-10-30 07:55:00|646.1|645.1|646.4|645.4|646.9|645.9|646.1|645.1|261
1730275200000|2024-10-30 08:00:00|646.6|645.6|646.9|645.9|647.6|646.6|646.5|645.5|361
1730275500000|2024-10-30 08:05:00|646.6|645.6|646.1|645.1|647.4|646.4|645.6|644.6|272
1730275800000|2024-10-30 08:10:00|646|645|646.9|645.9|646.9|645.9|645.9|644.9|152
1730276100000|2024-10-30 08:15:00|646.8|645.8|648|647|648.1|647.1|646.6|645.6|199
1730276400000|2024-10-30 08:20:00|648.1|647.1|649.1|648.1|649.3|648.3|648|647|135
1730276700000|2024-10-30 08:25:00|649.3|648.3|649.9|648.9|650.6|649.6|649.1|648.1|681
1730277000000|2024-10-30 08:30:00|650.1|649.1|649.4|648.4|650.8|649.8|648.9|647.9|556
1730277300000|2024-10-30 08:35:00|649.5|648.5|649.3|648.3|649.6|648.6|648.5|647.5|26
1730277600000|2024-10-30 08:40:00|649.1|648.1|647.9|646.9|649.6|648.6|647.9|646.9|74
1730277900000|2024-10-30 08:45:00|648|647|648.3|647.3|648.4|647.4|647.1|646.1|302
1730278200000|2024-10-30 08:50:00|647.9|646.9|647.6|646.6|648.4|647.4|647.5|646.5|149
1730278500000|2024-10-30 08:55:00|647.5|646.5|647.4|646.4|647.5|646.5|646.6|645.6|200
1730278800000|2024-10-30 09:00:00|647.3|646.3|647.4|646.4|647.8|646.8|646.6|645.6|2050
1730279100000|2024-10-30 09:05:00|647.6|646.6|647.9|646.9|647.9|646.9|647.1|646.1|176
1730279400000|2024-10-30 09:10:00|647.6|646.6|648.3|647.3|648.3|647.3|647.1|646.1|226
1730279700000|2024-10-30 09:15:00|648.1|647.1|648.3|647.3|648.9|647.9|648.1|647.1|44
1730280000000|2024-10-30 09:20:00|648.1|647.1|646.9|645.9|648.1|647.1|646.8|645.8|1390
1730280300000|2024-10-30 09:25:00|646.8|645.8|647.3|646.3|647.4|646.4|646.6|645.6|116
1730280600000|2024-10-30 09:30:00|647.1|646.1|646.9|645.9|647.4|646.4|646.6|645.6|201
1730280900000|2024-10-30 09:35:00|647|646|647.4|646.4|647.9|646.9|646.6|645.6|75
1730281200000|2024-10-30 09:40:00|647.1|646.1|647.6|646.6|647.9|646.9|646.9|645.9|106
1730281500000|2024-10-30 09:45:00|647.5|646.5|647.9|646.9|647.9|646.9|647.1|646.1|36
1730281800000|2024-10-30 09:50:00|647.8|646.8|647.3|646.3|648.1|647.1|647.3|646.3|66
1730282100000|2024-10-30 09:55:00|647.4|646.4|647|646|647.4|646.4|646.4|645.4|45
1730282400000|2024-10-30 10:00:00|646.9|645.9|646.6|645.6|646.9|645.9|646.4|645.4|37
1730282700000|2024-10-30 10:05:00|646.8|645.8|647.1|646.1|647.3|646.3|646.6|645.6|38
1730283000000|2024-10-30 10:10:00|647.3|646.3|648.4|647.4|648.4|647.4|647|646|125
1730283300000|2024-10-30 10:15:00|648.3|647.3|650.1|649.1|650.3|649.3|648|647|169
1730283600000|2024-10-30 10:20:00|650|649|650.6|649.6|650.9|649.9|649.9|648.9|426
1730283900000|2024-10-30 10:25:00|650.8|649.8|650.3|649.3|650.8|649.8|649.6|648.6|82
1730284200000|2024-10-30 10:30:00|650.4|649.4|650.9|649.9|651.4|650.4|650.1|649.1|3690
1730284500000|2024-10-30 10:35:00|650.8|649.8|651.1|650.1|651.4|650.4|650.6|649.6|273
1730284800000|2024-10-30 10:40:00|651.4|650.4|651.1|650.1|651.4|650.4|650.6|649.6|1821
1730285100000|2024-10-30 10:45:00|651.3|650.3|651.6|650.6|651.8|650.8|651|650|419
1730285400000|2024-10-30 10:50:00|651.5|650.5|650.5|649.5|651.6|650.6|650.4|649.4|152
1730285700000|2024-10-30 10:55:00|650.4|649.4|649.9|648.9|650.6|649.6|649.6|648.6|226
1730286000000|2024-10-30 11:00:00|650|649|649.8|648.8|650.1|649.1|649.4|648.4|69
1730286300000|2024-10-30 11:05:00|649.9|648.9|649.9|648.9|650.3|649.3|649.8|648.8|74
1730286600000|2024-10-30 11:10:00|650|649|650.5|649.5|650.6|649.6|649.4|648.4|71
1730286900000|2024-10-30 11:15:00|650.6|649.6|651.6|650.6|652|651|650.3|649.3|259
1730287200000|2024-10-30 11:20:00|651.5|650.5|651.8|650.8|651.9|650.9|651.3|650.3|574
1730287500000|2024-10-30 11:25:00|651.6|650.6|651.8|650.8|652.4|651.4|651.6|650.6|39
1730287800000|2024-10-30 11:30:00|651.6|650.6|651.6|650.6|651.9|650.9|651.4|650.4|77
1730288100000|2024-10-30 11:35:00|651.5|650.5|651.6|650.6|651.9|650.9|651.5|650.5|222
1730288400000|2024-10-30 11:40:00|651.4|650.4|651.9|650.9|651.9|650.9|651.1|650.1|50
1730288700000|2024-10-30 11:45:00|651.8|650.8|651.4|650.4|652|651|651.1|650.1|72
1730289000000|2024-10-30 11:50:00|651.5|650.5|651.6|650.6|652.1|651.1|651.4|650.4|203
1730289300000|2024-10-30 11:55:00|651.8|650.8|651.6|650.6|651.9|650.9|651.6|650.6|48
1730289600000|2024-10-30 12:00:00|651.4|650.4|652|651|652.1|651.1|651.4|650.4|77
1730289900000|2024-10-30 12:05:00|652.1|651.1|651.6|650.6|652.4|651.4|651.4|650.4|60
1730290200000|2024-10-30 12:10:00|651.8|650.8|651.5|650.5|652.1|651.1|651.4|650.4|91
1730290500000|2024-10-30 12:15:00|651.6|650.6|651.8|650.8|652.3|651.3|651.5|650.5|61
1730290800000|2024-10-30 12:20:00|651.9|650.9|651.4|650.4|651.9|650.9|651|650|87
1730291100000|2024-10-30 12:25:00|651.5|650.5|655.9|654.9|658.5|657.5|651.4|650.4|1949
1730291400000|2024-10-30 12:30:00|655.6|654.6|655.6|654.6|657|656|654.6|653.6|1478
1730291700000|2024-10-30 12:35:00|655.8|654.8|655.5|654.5|656|655|654.6|653.6|188
1730292000000|2024-10-30 12:40:00|655.4|654.4|656|655|656.6|655.6|654.4|653.4|446
1730292300000|2024-10-30 12:45:00|655.9|654.9|654.5|653.5|656|655|653.9|652.9|92
1730292600000|2024-10-30 12:50:00|654.6|653.6|652.8|651.8|654.8|653.8|652.8|651.8|397
1730292900000|2024-10-30 12:55:00|652.9|651.9|652.3|651.3|653.3|652.3|652.1|651.1|269
1730293200000|2024-10-30 13:00:00|652.4|651.4|651.1|650.1|652.8|651.8|650.6|649.6|132
1730293500000|2024-10-30 13:05:00|651|650|651.6|650.6|652.1|651.1|650.8|649.8|234
1730293800000|2024-10-30 13:10:00|651.8|650.8|651.5|650.5|652.8|651.8|651.1|650.1|119
1730294100000|2024-10-30 13:15:00|651.3|650.3|652.1|651.1|652.1|651.1|650.9|649.9|80
1730294400000|2024-10-30 13:20:00|651.9|650.9|652.9|651.9|653.3|652.3|651.6|650.6|126
1730294700000|2024-10-30 13:25:00|652.8|651.8|652|651|653.1|652.1|651.9|650.9|92
1730295000000|2024-10-30 13:30:00|651.9|650.9|651.4|650.4|651.9|650.9|649.8|648.8|97
1730295300000|2024-10-30 13:35:00|651.3|650.3|651.6|650.6|652.9|651.9|650.9|649.9|244
1730295600000|2024-10-30 13:40:00|651.8|650.8|650.6|649.6|651.9|650.9|650.3|649.3|205
1730295900000|2024-10-30 13:45:00|650.8|649.8|650.3|649.3|651.6|650.6|650.1|649.1|82
1730296200000|2024-10-30 13:50:00|650.1|649.1|651.6|650.6|652.3|651.3|649.8|648.8|87
1730296500000|2024-10-30 13:55:00|651.5|650.5|652|651|652.9|651.9|651.5|650.5|43
1730296800000|2024-10-30 14:00:00|651.9|650.9|652.8|651.8|652.8|651.8|650.9|649.9|52
1730297100000|2024-10-30 14:05:00|652.6|651.6|652.6|651.6|653|652|652.1|651.1|49
1730297400000|2024-10-30 14:10:00|652.5|651.5|653.4|652.4|653.9|652.9|652|651|115
1730297700000|2024-10-30 14:15:00|653.5|652.5|653.6|652.6|653.9|652.9|653|652|168
1730298000000|2024-10-30 14:20:00|653.4|652.4|652.5|651.5|653.9|652.9|651.9|650.9|234
1730298300000|2024-10-30 14:25:00|652.6|651.6|653.8|652.8|653.9|652.9|652.6|651.6|468
1730298600000|2024-10-30 14:30:00|654.9|651.9|652.9|651.9|655.9|654.3|652.1|651.1|156
1730298900000|2024-10-30 14:35:00|652.6|651.6|652.8|651.8|653.4|652.4|651.9|650.9|271
1730299200000|2024-10-30 14:40:00|652.9|651.9|652.6|651.6|653.3|652.3|651.6|650.6|168
1730299500000|2024-10-30 14:45:00|652.4|651.4|653.6|652.6|654|653|651.6|650.6|631
1730299800000|2024-10-30 14:50:00|653.8|652.8|653.9|652.9|654.1|653.1|653.1|652.1|93
1730300100000|2024-10-30 14:55:00|653.8|652.8|655.1|654.1|655.1|654.1|653.6|652.6|236
1730300400000|2024-10-30 15:00:00|655|654|655|654|655.9|654.9|654.5|653.5|178
1730300700000|2024-10-30 15:05:00|654.9|653.9|655.9|654.9|656.1|655.1|654.9|653.9|161
1730301000000|2024-10-30 15:10:00|656|655|657.6|656.6|657.9|656.9|655.8|654.8|237
1730301300000|2024-10-30 15:15:00|657.5|656.5|658.4|657.4|658.8|657.8|657.1|656.1|337
1730301600000|2024-10-30 15:20:00|658.3|657.3|659.9|658.9|659.9|658.9|657.9|656.9|2769
1730301900000|2024-10-30 15:25:00|660.1|659.1|661.8|660.8|662.1|661.1|659.5|658.5|779
1730302200000|2024-10-30 15:30:00|661.9|660.9|659.6|658.6|662.1|661.1|659.4|658.4|673
1730302500000|2024-10-30 15:35:00|659.4|658.4|658.9|657.9|659.9|658.9|658.6|657.6|284
1730302800000|2024-10-30 15:40:00|659|658|659.3|658.3|660|659|658.9|657.9|163
1730303100000|2024-10-30 15:45:00|659.4|658.4|658.9|657.9|659.4|658.4|658.5|657.5|135
1730303400000|2024-10-30 15:50:00|659|658|658.9|657.9|659.4|658.4|658.5|657.5|138
1730303700000|2024-10-30 15:55:00|659|658|658.1|657.1|659|658|657.6|656.6|1080
1730304000000|2024-10-30 16:00:00|658.3|657.3|659.1|658.1|659.4|658.4|658.1|657.1|409
1730304300000|2024-10-30 16:05:00|659|658|659.3|658.3|659.6|658.6|658.6|657.6|851
1730304600000|2024-10-30 16:10:00|659.4|658.4|660.6|659.6|660.8|659.8|659.4|658.4|132
1730304900000|2024-10-30 16:15:00|660.4|659.4|658.6|657.6|660.5|659.5|658.6|657.6|219
1730305200000|2024-10-30 16:20:00|658.8|657.8|659|658|659.9|658.9|658.6|657.6|155
1730305500000|2024-10-30 16:25:00|659.1|658.1|659.1|658.1|659.6|658.6|658.6|657.6|877
1730305800000|2024-10-30 16:30:00|659|658|657.5|656.5|659.1|658.1|656.6|655.6|1392
1730306100000|2024-10-30 16:35:00|657.6|656.6|658|657|658.5|657.5|657|656|245
1730306400000|2024-10-30 16:40:00|658.1|657.1|658.4|657.4|658.4|657.4|657.8|656.8|48
1730306700000|2024-10-30 16:45:00|658.3|657.3|657.6|656.6|658.6|657.6|657.5|656.5|37
1730307000000|2024-10-30 16:50:00|657.9|656.9|657.8|656.8|658.1|657.1|657.6|656.6|74
1730307300000|2024-10-30 16:55:00|657.6|656.6|657.3|656.3|658|657|657.1|656.1|387
1730307600000|2024-10-30 17:00:00|657.1|656.1|657.1|656.1|657.9|656.9|656.9|655.9|139
1730307900000|2024-10-30 17:05:00|656.9|655.9|656.1|655.1|656.9|655.9|655.9|654.9|170
1730308200000|2024-10-30 17:10:00|656.3|655.3|655.9|654.9|656.8|655.8|655.9|654.9|154
1730308500000|2024-10-30 17:15:00|656|655|657.9|656.9|657.9|656.9|655.9|654.9|53
1730308800000|2024-10-30 17:20:00|658|657|657.4|656.4|658.1|657.1|657.4|656.4|117
1730309100000|2024-10-30 17:25:00|657.5|656.5|656.4|655.4|657.6|656.6|656.4|655.4|33
1730309400000|2024-10-30 17:30:00|656.5|655.5|655.6|654.6|656.6|655.6|655.4|654.4|47
1730309700000|2024-10-30 17:35:00|655.8|654.8|655.6|654.6|656.3|655.3|655.1|654.1|20
1730310000000|2024-10-30 17:40:00|655.8|654.8|656.3|655.3|656.6|655.6|655.8|654.8|30
1730310300000|2024-10-30 17:45:00|656.4|655.4|656.1|655.1|656.5|655.5|656|655|5
1730310600000|2024-10-30 17:50:00|656.3|655.3|656.1|655.1|656.8|655.8|655.9|654.9|70
1730310900000|2024-10-30 17:55:00|656.3|655.3|656.1|655.1|656.6|655.6|656|655|16
1730311200000|2024-10-30 18:00:00|656.4|655.4|657.1|656.1|657.3|656.3|656.3|655.3|65
1730311500000|2024-10-30 18:05:00|657.4|656.4|657.1|656.1|657.6|656.6|656.9|655.9|67
1730311800000|2024-10-30 18:10:00|657.3|656.3|657.6|656.6|657.6|656.6|657.1|656.1|33
1730312100000|2024-10-30 18:15:00|657.4|656.4|658.4|657.4|658.5|657.5|657.4|656.4|68
1730312400000|2024-10-30 18:20:00|658.5|657.5|658.9|657.9|659.1|658.1|658.4|657.4|86
1730312700000|2024-10-30 18:25:00|659|658|658.1|657.1|659.4|658.4|657.6|656.6|178
1730313000000|2024-10-30 18:30:00|657.9|656.9|658.9|657.9|659.1|658.1|657.9|656.9|243
1730313300000|2024-10-30 18:35:00|659|658|659.6|658.6|659.6|658.6|658.9|657.9|27
1730313600000|2024-10-30 18:40:00|659.8|658.8|659.4|658.4|659.9|658.9|659.4|658.4|74
1730313900000|2024-10-30 18:45:00|659.5|658.5|659|658|659.6|658.6|658.9|657.9|2
1730314200000|2024-10-30 18:50:00|659.1|658.1|659.4|658.4|659.4|658.4|658.9|657.9|2
1730314500000|2024-10-30 18:55:00|659.5|658.5|659.4|658.4|659.6|658.6|659.3|658.3|53
1730314800000|2024-10-30 19:00:00|659.3|658.3|659|658|659.4|658.4|658.9|657.9|0
1730315100000|2024-10-30 19:05:00|659.1|658.1|659.8|658.8|659.8|658.8|659.1|658.1|13
1730315400000|2024-10-30 19:10:00|659.9|658.9|660.3|659.3|660.4|659.4|659.8|658.8|16
1730315700000|2024-10-30 19:15:00|660.4|659.4|660.5|659.5|660.6|659.6|660|659|12
1730316000000|2024-10-30 19:20:00|660.6|659.6|660.8|659.8|660.8|659.8|660.4|659.4|15
1730316300000|2024-10-30 19:25:00|660.9|659.9|660.4|659.4|660.9|659.9|660.4|659.4|96
1730316600000|2024-10-30 19:30:00|660.5|659.5|660.6|659.6|660.8|659.8|660.5|659.5|3
1730316900000|2024-10-30 19:35:00|660.8|659.8|660.9|659.9|660.9|659.9|660.4|659.4|312
1730317200000|2024-10-30 19:40:00|660.8|659.8|660.8|659.8|660.9|659.9|660.6|659.6|2
1730317500000|2024-10-30 19:45:00|660.9|659.9|661.1|660.1|661.5|660.5|660.9|659.9|59
1730317800000|2024-10-30 19:50:00|661.3|660.3|661.4|660.4|661.9|660.9|661.3|660.3|36
1730318100000|2024-10-30 19:55:00|661.3|660.3|661.3|660.3|661.4|660.4|660.9|659.9|14
1730318400000|2024-10-30 20:00:00|661.4|660.4|660.9|659.9|661.5|660.5|660.9|659.9|2
1730318700000|2024-10-30 20:05:00|661|660|661.1|660.1|661.4|660.4|660.6|659.6|3
1730319000000|2024-10-30 20:10:00|661|660|661.1|660.1|661.3|660.3|661|660|4
1730319300000|2024-10-30 20:15:00|661.3|660.3|661.9|660.9|662|661|661.1|660.1|0
1730319600000|2024-10-30 20:20:00|662|661|661.5|660.5|662.1|661.1|661.5|660.5|120
1730319900000|2024-10-30 20:25:00|661.6|660.6|661.5|660.5|661.9|660.9|661.4|660.4|59
1730320200000|2024-10-30 20:30:00|661.4|660.4|661.6|660.6|661.8|660.8|661.4|660.4|10
1730320500000|2024-10-30 20:35:00|661.5|660.5|662.1|661.1|662.1|661.1|661.5|660.5|2
1730320800000|2024-10-30 20:40:00|662|661|662.9|661.9|662.9|661.9|661.9|660.9|47
1730321100000|2024-10-30 20:45:00|662.8|661.8|662.9|661.9|663|662|662.6|661.6|5
1730321400000|2024-10-30 20:50:00|663|662|662.6|661.6|663.4|662.4|662.6|661.6|12
1730321700000|2024-10-30 20:55:00|662.5|661.5|662.4|661.4|662.8|661.8|662.4|661.4|22
1730322000000|2024-10-30 21:00:00|662.5|661.5|663.4|660.4|663.4|661.5|662.5|660.1|1
1730322300000|2024-10-30 21:05:00|663.3|660.3|663.3|660.3|663.3|660.3|663.3|660.3|1
1730322600000|2024-10-30 21:10:00|663.1|660.1|663.1|660.1|663.1|660.1|663.1|660.1|1
1730322900000|2024-10-30 21:15:00|661.8|660.8|663.1|660.1|663.1|660.8|661.8|660.1|3
1730323200000|2024-10-30 21:20:00|661.9|660.9|662.5|659.5|662.5|660.9|661.5|659|0
1730323500000|2024-10-30 21:25:00|662.8|659.8|662.8|659.8|662.8|659.8|662.8|659.8|2
1730324100000|2024-10-30 21:35:00|662.9|659.9|662.8|659.8|662.9|659.9|662.5|659.5|3
1730324400000|2024-10-30 21:40:00|662.9|659.9|662.9|659.9|662.9|659.9|662.9|659.9|0
1730324700000|2024-10-30 21:45:00|662.8|659.8|662.9|659.9|662.9|659.9|662.8|659.8|1
1730325000000|2024-10-30 21:50:00|662.8|659.8|662.9|659.9|662.9|659.9|662.8|659.8|1
1730325300000|2024-10-30 21:55:00|662.6|659.6|662.6|659.6|662.6|659.6|662.6|659.6|0
1730332800000|2024-10-31 00:00:00|661.8|660.8|661.3|660.3|662.3|661.3|661.3|660.3|5
1730333100000|2024-10-31 00:05:00|661|660|661.3|660.3|661.5|660.5|661|660|2
1730333400000|2024-10-31 00:10:00|661.4|660.4|661.5|660.5|661.6|660.6|661|660|7
1730333700000|2024-10-31 00:15:00|661.4|660.4|661.5|660.5|661.5|660.5|661.3|660.3|2
1730334000000|2024-10-31 00:20:00|661.6|660.6|661.8|660.8|661.8|660.8|661.5|660.5|3
1730334300000|2024-10-31 00:25:00|661.6|660.6|661.5|660.5|661.8|660.8|661.4|660.4|1
1730334600000|2024-10-31 00:30:00|661.3|660.3|661.8|660.8|661.8|660.8|661.3|660.3|0
1730334900000|2024-10-31 00:35:00|661.6|660.6|661.6|660.6|661.8|660.8|661.6|660.6|2
1730335200000|2024-10-31 00:40:00|661.5|660.5|661.5|660.5|661.5|660.5|661.5|660.5|4
1730335500000|2024-10-31 00:45:00|661.6|660.6|661.9|660.9|662|661|661.6|660.6|1
1730335800000|2024-10-31 00:50:00|661.8|660.8|661.8|660.8|661.9|660.9|661.8|660.8|5
1730336100000|2024-10-31 00:55:00|661.9|660.9|661.6|660.6|661.9|660.9|661.5|660.5|2
1730336400000|2024-10-31 01:00:00|661.5|660.5|661.4|660.4|661.6|660.6|661.3|660.3|2
1730336700000|2024-10-31 01:05:00|661.5|660.5|661.5|660.5|661.9|660.9|661.4|660.4|3
1730337000000|2024-10-31 01:10:00|661.4|660.4|661|660|661.6|660.6|661|660|5
1730337300000|2024-10-31 01:15:00|661.1|660.1|660.8|659.8|661.1|660.1|660.6|659.6|6
1730337600000|2024-10-31 01:20:00|660.9|659.9|660.9|659.9|661|660|660.9|659.9|3
1730337900000|2024-10-31 01:25:00|661.1|660.1|661.1|660.1|661.4|660.4|661.1|660.1|5
1730338200000|2024-10-31 01:30:00|661.3|660.3|661.1|660.1|661.3|660.3|660.8|659.8|1
1730338500000|2024-10-31 01:35:00|661.4|660.4|661.3|660.3|661.6|660.6|661.1|660.1|5
1730338800000|2024-10-31 01:40:00|661.1|660.1|661.6|660.6|661.9|660.9|660.8|659.8|8
1730339100000|2024-10-31 01:45:00|661.5|660.5|661.3|660.3|662|661|661.3|660.3|2
1730339400000|2024-10-31 01:50:00|661.1|660.1|661.1|660.1|661.3|660.3|660.9|659.9|1
1730339700000|2024-10-31 01:55:00|661|660|660.9|659.9|661.1|660.1|660.5|659.5|5
1730340000000|2024-10-31 02:00:00|661|660|661.3|660.3|661.8|660.8|661|660|5
1730340300000|2024-10-31 02:05:00|661.1|660.1|661.1|660.1|661.5|660.5|661|660|1
1730340600000|2024-10-31 02:10:00|661.3|660.3|661.1|660.1|661.3|660.3|660.9|659.9|2
1730340900000|2024-10-31 02:15:00|661.3|660.3|661.3|660.3|661.3|660.3|661.1|660.1|3
1730341200000|2024-10-31 02:20:00|661.4|660.4|661.5|660.5|661.9|660.9|661.4|660.4|4
1730341500000|2024-10-31 02:25:00|661.4|660.4|661|660|661.4|660.4|660.9|659.9|7
1730341800000|2024-10-31 02:30:00|661.1|660.1|662.1|661.1|662.1|661.1|661|660|1
1730342100000|2024-10-31 02:35:00|662.3|661.3|662.1|661.1|662.6|661.6|661.9|660.9|13
1730342400000|2024-10-31 02:40:00|662.3|661.3|661.9|660.9|662.6|661.6|661.6|660.6|13
1730342700000|2024-10-31 02:45:00|661.8|660.8|661.6|660.6|661.9|660.9|661.5|660.5|4
1730343000000|2024-10-31 02:50:00|661.8|660.8|662|661|662.1|661.1|661.8|660.8|2
1730343300000|2024-10-31 02:55:00|662.1|661.1|662.4|661.4|662.4|661.4|662|661|2
1730343600000|2024-10-31 03:00:00|662.1|661.1|662.6|661.6|662.6|661.6|662.1|661.1|7
1730343900000|2024-10-31 03:05:00|662.4|661.4|662.9|661.9|662.9|661.9|662.3|661.3|10
1730344200000|2024-10-31 03:10:00|663|662|663.4|662.4|663.4|662.4|662.9|661.9|26
1730344500000|2024-10-31 03:15:00|663.3|662.3|663|662|663.3|662.3|662.9|661.9|15
1730344800000|2024-10-31 03:20:00|662.9|661.9|663|662|663|662|662.9|661.9|2
1730345100000|2024-10-31 03:25:00|662.9|661.9|663|662|663.1|662.1|662.9|661.9|4
1730345400000|2024-10-31 03:30:00|662.9|661.9|662.4|661.4|662.9|661.9|662.1|661.1|42
1730345700000|2024-10-31 03:35:00|662.5|661.5|662.4|661.4|662.6|661.6|662.4|661.4|2
1730346000000|2024-10-31 03:40:00|662.5|661.5|662.5|661.5|662.5|661.5|662.4|661.4|1
1730346300000|2024-10-31 03:45:00|662.6|661.6|662.6|661.6|662.8|661.8|662.6|661.6|2
1730346600000|2024-10-31 03:50:00|662.8|661.8|662.8|661.8|662.8|661.8|662.6|661.6|3
1730346900000|2024-10-31 03:55:00|662.6|661.6|663.3|662.3|663.3|662.3|662.6|661.6|7
1730347200000|2024-10-31 04:00:00|663.1|662.1|663.1|662.1|663.4|662.4|663|662|4
1730347500000|2024-10-31 04:05:00|663.3|662.3|663.6|662.6|663.8|662.8|663.3|662.3|3
1730347800000|2024-10-31 04:10:00|663.4|662.4|663.6|662.6|663.6|662.6|663.4|662.4|2
1730348100000|2024-10-31 04:15:00|663.8|662.8|663.6|662.6|663.9|662.9|663.5|662.5|5
1730348400000|2024-10-31 04:20:00|||||||||1
1730348700000|2024-10-31 04:25:00|663.5|662.5|663.5|662.5|663.6|662.6|663.5|662.5|4
1730349000000|2024-10-31 04:30:00|663.6|662.6|663.6|662.6|663.6|662.6|663.4|662.4|0
1730349300000|2024-10-31 04:35:00|663.9|662.9|663.6|662.6|663.9|662.9|663.6|662.6|4
1730349600000|2024-10-31 04:40:00|663.5|662.5|663.5|662.5|663.6|662.6|663.5|662.5|7
1730349900000|2024-10-31 04:45:00|663.4|662.4|663.4|662.4|663.5|662.5|663.4|662.4|1
1730350200000|2024-10-31 04:50:00|||||||||3
1730350500000|2024-10-31 04:55:00|663.5|662.5|663.6|662.6|663.6|662.6|663.5|662.5|2
1730350800000|2024-10-31 05:00:00|663.8|662.8|663.6|662.6|663.8|662.8|663.6|662.6|1
1730351100000|2024-10-31 05:05:00|663.8|662.8|663.6|662.6|663.8|662.8|663.6|662.6|2
1730351400000|2024-10-31 05:10:00|||||||||3
1730351700000|2024-10-31 05:15:00|||||||||3
1730352000000|2024-10-31 05:20:00|663.8|662.8|663.9|662.9|664|663|663.8|662.8|2
1730352300000|2024-10-31 05:25:00|664|663|664|663|664|663|663.9|662.9|3
1730352600000|2024-10-31 05:30:00|663.9|662.9|664|663|664|663|663.8|662.8|1
1730352900000|2024-10-31 05:35:00|663.9|662.9|664|663|664|663|663.9|662.9|8
1730353200000|2024-10-31 05:40:00|664.1|663.1|663.5|662.5|664.3|663.3|663.5|662.5|30
1730353500000|2024-10-31 05:45:00|663.6|662.6|663.6|662.6|663.8|662.8|663.6|662.6|5
1730353800000|2024-10-31 05:50:00|663.8|662.8|664|663|664|663|663.8|662.8|3
1730354100000|2024-10-31 05:55:00|663.9|662.9|663.9|662.9|663.9|662.9|663.6|662.6|6
1730354400000|2024-10-31 06:00:00|664|663|663.6|662.6|664.1|663.1|663.6|662.6|8
1730354700000|2024-10-31 06:05:00|663.8|662.8|663.6|662.6|663.9|662.9|663.6|662.6|3
1730355000000|2024-10-31 06:10:00|663.4|662.4|663.6|662.6|663.8|662.8|663.4|662.4|6
1730355300000|2024-10-31 06:15:00|663.5|662.5|663.4|662.4|663.6|662.6|663.1|662.1|4
1730355600000|2024-10-31 06:20:00|663.5|662.5|663.6|662.6|663.6|662.6|663.5|662.5|0
1730355900000|2024-10-31 06:25:00|663.8|662.8|663.5|662.5|663.8|662.8|663.4|662.4|6
1730356200000|2024-10-31 06:30:00|663.4|662.4|662.9|661.9|663.4|662.4|662.5|661.5|4
1730356500000|2024-10-31 06:35:00|663|662|663.1|662.1|663.5|662.5|663|662|6
1730356800000|2024-10-31 06:40:00|663.3|662.3|662.9|661.9|663.4|662.4|662.8|661.8|6
1730357100000|2024-10-31 06:45:00|663|662|663.4|662.4|663.4|662.4|663|662|9
1730357400000|2024-10-31 06:50:00|663.1|662.1|663.4|662.4|663.5|662.5|663.1|662.1|4
1730357700000|2024-10-31 06:55:00|663.3|662.3|663|662|663.4|662.4|663|662|6
1730358000000|2024-10-31 07:00:00|663.1|662.1|662.6|661.6|663.1|662.1|661.9|660.9|19
1730358300000|2024-10-31 07:05:00|662.8|661.8|662.6|661.6|663.3|662.3|662.6|661.6|3
1730358600000|2024-10-31 07:10:00|662.5|661.5|662.5|661.5|662.9|661.9|662.4|661.4|9
1730358900000|2024-10-31 07:15:00|662.6|661.6|661.9|660.9|662.6|661.6|661.8|660.8|4
1730359200000|2024-10-31 07:20:00|662|661|661.5|660.5|662.1|661.1|661.5|660.5|7
1730359500000|2024-10-31 07:25:00|661.6|660.6|661.8|660.8|662.1|661.1|661.5|660.5|15
1730359800000|2024-10-31 07:30:00|661.6|660.6|660.9|659.9|661.9|660.9|660.9|659.9|264
1730360100000|2024-10-31 07:35:00|660.6|659.6|660.4|659.4|660.9|659.9|660.1|659.1|186
1730360400000|2024-10-31 07:40:00|660.3|659.3|662|661|662.1|661.1|659.9|658.9|111
1730360700000|2024-10-31 07:45:00|662.1|661.1|661.8|660.8|662.5|661.5|661.4|660.4|11
1730361000000|2024-10-31 07:50:00|661.6|660.6|661.3|660.3|661.9|660.9|661|660|12
1730361300000|2024-10-31 07:55:00|661.4|660.4|661.8|660.8|661.8|660.8|660.9|659.9|285
1730361600000|2024-10-31 08:00:00|661.6|660.6|661.6|660.6|662.1|661.1|661.3|660.3|39
1730361900000|2024-10-31 08:05:00|661.4|660.4|660.6|659.6|661.6|660.6|660.6|659.6|24
1730362200000|2024-10-31 08:10:00|660.8|659.8|660.8|659.8|661.1|660.1|660.6|659.6|35
1730362500000|2024-10-31 08:15:00|660.6|659.6|660.1|659.1|661|660|659.9|658.9|63
1730362800000|2024-10-31 08:20:00|660|659|659.3|658.3|660.1|659.1|659.3|658.3|58
1730363100000|2024-10-31 08:25:00|659.4|658.4|658.1|657.1|659.4|658.4|657.9|656.9|262
1730363400000|2024-10-31 08:30:00|658.3|657.3|659.6|658.6|659.8|658.8|658.1|657.1|1464
1730363700000|2024-10-31 08:35:00|659.8|658.8|660.1|659.1|660.8|659.8|658.8|657.8|84
1730364000000|2024-10-31 08:40:00|660.3|659.3|659.8|658.8|660.6|659.6|659.6|658.6|29
1730364300000|2024-10-31 08:45:00|659.9|658.9|660.4|659.4|660.9|659.9|659.8|658.8|291
1730364600000|2024-10-31 08:50:00|660.6|659.6|662.6|661.6|662.6|661.6|660.4|659.4|120
1730364900000|2024-10-31 08:55:00|662.8|661.8|662.1|661.1|662.9|661.9|662|661|16
1730365200000|2024-10-31 09:00:00|662.3|661.3|662.6|661.6|662.9|661.9|661.9|660.9|457
1730365500000|2024-10-31 09:05:00|662.5|661.5|661.6|660.6|663.1|662.1|661.1|660.1|3891
1730365800000|2024-10-31 09:10:00|661.8|660.8|660.8|659.8|661.9|660.9|660|659|59
1730366100000|2024-10-31 09:15:00|660.6|659.6|661.6|660.6|661.9|660.9|660.4|659.4|100
1730366400000|2024-10-31 09:20:00|661.8|660.8|663.3|662.3|663.5|662.5|661.6|660.6|336
1730366700000|2024-10-31 09:25:00|663.4|662.4|663.6|662.6|663.8|662.8|662.8|661.8|45
1730367000000|2024-10-31 09:30:00|663.3|662.3|663.8|662.8|663.8|662.8|662.8|661.8|149
1730367300000|2024-10-31 09:35:00|664|663|664.3|663.3|664.8|663.8|663.8|662.8|382
1730367600000|2024-10-31 09:40:00|664.4|663.4|664.6|663.6|664.9|663.9|663.6|662.6|28
1730367900000|2024-10-31 09:45:00|664.9|663.9|664.4|663.4|665|664|664.4|663.4|161
1730368200000|2024-10-31 09:50:00|664.3|663.3|663.6|662.6|664.4|663.4|663.3|662.3|355
1730368500000|2024-10-31 09:55:00|663.8|662.8|664|663|664.4|663.4|663.6|662.6|507
1730368800000|2024-10-31 10:00:00|664.1|663.1|663.3|662.3|664.3|663.3|663|662|637
1730369100000|2024-10-31 10:05:00|663.1|662.1|662.9|661.9|663.3|662.3|662.4|661.4|35
1730369400000|2024-10-31 10:10:00|662.8|661.8|663.5|662.5|663.9|662.9|662.6|661.6|294
1730369700000|2024-10-31 10:15:00|663.4|662.4|663.6|662.6|664|663|663.4|662.4|53
1730370000000|2024-10-31 10:20:00|663.5|662.5|664.3|663.3|664.4|663.4|663.4|662.4|1318
1730370300000|2024-10-31 10:25:00|664.1|663.1|665|664|666.1|665.1|662.8|661.8|289
1730370600000|2024-10-31 10:30:00|665.1|664.1|663.6|662.6|665.1|664.1|662.6|661.6|238
1730370900000|2024-10-31 10:35:00|663.5|662.5|664|663|664.4|663.4|663.1|662.1|52
1730371200000|2024-10-31 10:40:00|664.1|663.1|663.3|662.3|664.6|663.6|663.3|662.3|58
1730371500000|2024-10-31 10:45:00|663.4|662.4|664.1|663.1|664.1|663.1|663.1|662.1|42
1730371800000|2024-10-31 10:50:00|664.3|663.3|661.4|660.4|664.5|663.5|661.3|660.3|750
1730372100000|2024-10-31 10:55:00|661.5|660.5|662.1|661.1|662.1|661.1|660.9|659.9|576
1730372400000|2024-10-31 11:00:00|662.3|661.3|662.8|661.8|662.9|661.9|661.5|660.5|119
1730372700000|2024-10-31 11:05:00|662.6|661.6|663.6|662.6|664.1|663.1|662.6|661.6|84
1730373000000|2024-10-31 11:10:00|663.5|662.5|663.6|662.6|664.1|663.1|663.5|662.5|29
1730373300000|2024-10-31 11:15:00|663.5|662.5|663.9|662.9|664.4|663.4|663.3|662.3|122
1730373600000|2024-10-31 11:20:00|664|663|664.1|663.1|665|664|663.9|662.9|197
1730373900000|2024-10-31 11:25:00|664|663|663.9|662.9|664.3|663.3|663.4|662.4|143
1730374200000|2024-10-31 11:30:00|663.8|662.8|663.8|662.8|663.9|662.9|663|662|28
1730374500000|2024-10-31 11:35:00|663.6|662.6|664.8|663.8|664.8|663.8|663.4|662.4|38
1730374800000|2024-10-31 11:40:00|664.6|663.6|665|664|665.4|664.4|664.1|663.1|38
1730375100000|2024-10-31 11:45:00|664.9|663.9|664.8|663.8|665.4|664.4|664.5|663.5|109
1730375400000|2024-10-31 11:50:00|664.6|663.6|664.5|663.5|664.6|663.6|664.1|663.1|304
1730375700000|2024-10-31 11:55:00|664.6|663.6|664.6|663.6|665.1|664.1|664.4|663.4|76
1730376000000|2024-10-31 12:00:00|664.9|663.9|664.4|663.4|665.4|664.4|663.9|662.9|600
1730376300000|2024-10-31 12:05:00|664.3|663.3|664.1|663.1|664.4|663.4|663.6|662.6|39
1730376600000|2024-10-31 12:10:00|664|663|664.9|663.9|664.9|663.9|664|663|97
1730376900000|2024-10-31 12:15:00|665|664|665.3|664.3|665.4|664.4|664.6|663.6|49
1730377200000|2024-10-31 12:20:00|665.4|664.4|665.4|664.4|665.9|664.9|665|664|19
1730377500000|2024-10-31 12:25:00|665.3|664.3|665.8|664.8|666.4|665.4|665.3|664.3|100
1730377800000|2024-10-31 12:30:00|665.6|664.6|665.9|664.9|666.5|665.5|664.8|663.8|124
1730378100000|2024-10-31 12:35:00|666|665|666.1|665.1|666.4|665.4|665.5|664.5|141
1730378400000|2024-10-31 12:40:00|666.3|665.3|665.9|664.9|666.9|665.9|665.4|664.4|190
1730378700000|2024-10-31 12:45:00|666|665|665.6|664.6|666.1|665.1|665.1|664.1|286
1730379000000|2024-10-31 12:50:00|665.9|664.9|665.3|664.3|666.1|665.1|665|664|17
1730379300000|2024-10-31 12:55:00|665.4|664.4|666.4|665.4|666.4|665.4|665.3|664.3|53
1730379600000|2024-10-31 13:00:00|666.3|665.3|668.8|667.8|669.4|668.4|666|665|331
1730379900000|2024-10-31 13:05:00|668.9|667.9|668.5|667.5|668.9|667.9|667.6|666.6|320
1730380200000|2024-10-31 13:10:00|668.6|667.6|667.9|666.9|669.1|668.1|667.5|666.5|123
1730380500000|2024-10-31 13:15:00|667.8|666.8|668.4|667.4|668.6|667.6|667.1|666.1|323
1730380800000|2024-10-31 13:20:00|668.3|667.3|665.6|664.6|668.5|667.5|665.3|664.3|569
1730381100000|2024-10-31 13:25:00|665.5|664.5|666.1|665.1|666.1|665.1|665.1|664.1|26
1730381400000|2024-10-31 13:30:00|666.3|665.3|665.6|664.6|666.9|665.9|665|664|88
1730381700000|2024-10-31 13:35:00|665.8|664.8|666.9|665.9|666.9|665.9|664.9|663.9|43
1730382000000|2024-10-31 13:40:00|666.8|665.8|666.1|665.1|666.9|665.9|665.5|664.5|155
1730382300000|2024-10-31 13:45:00|666.3|665.3|666.4|665.4|666.4|665.4|665.1|664.1|56
1730382600000|2024-10-31 13:50:00|666.3|665.3|666.9|665.9|667.5|666.5|665.9|664.9|46
1730382900000|2024-10-31 13:55:00|666.8|665.8|666.3|665.3|667.3|666.3|666.1|665.1|20
1730383200000|2024-10-31 14:00:00|666.4|665.4|667.1|666.1|667.4|666.4|665.8|664.8|238
1730383500000|2024-10-31 14:05:00|667.3|666.3|669.8|668.8|670|669|667.1|666.1|4007
1730383800000|2024-10-31 14:10:00|669.6|668.6|667.8|666.8|670|669|666.6|665.6|364
1730384100000|2024-10-31 14:15:00|667.9|666.9|669.6|668.6|669.6|668.6|667.9|666.9|180
1730384400000|2024-10-31 14:20:00|669.5|668.5|669.4|668.4|669.9|668.9|668.9|667.9|48
1730384700000|2024-10-31 14:25:00|669.1|668.1|667.6|666.6|669.5|668.5|667.6|666.6|118
1730385000000|2024-10-31 14:30:00|667.5|666.5|667.4|666.4|667.8|666.8|666.6|665.6|2328
1730385300000|2024-10-31 14:35:00|667.5|666.5|668.1|667.1|668.3|667.3|666.6|665.6|371
1730385600000|2024-10-31 14:40:00|668|667|669.6|668.6|669.6|668.6|667.4|666.4|6434
1730385900000|2024-10-31 14:45:00|669.5|668.5|669.1|668.1|669.9|668.9|668.4|667.4|4748
1730386200000|2024-10-31 14:50:00|669|668|670.1|669.1|670.8|669.8|669|668|8394
1730386500000|2024-10-31 14:55:00|670.4|669.4|669.9|668.9|670.4|669.4|669.6|668.6|259
1730386800000|2024-10-31 15:00:00|670|669|670.1|669.1|670.6|669.6|669.6|668.6|771
1730387100000|2024-10-31 15:05:00|670.3|669.3|670.6|669.6|671.8|670.8|670.1|669.1|204
1730387400000|2024-10-31 15:10:00|670.8|669.8|669.6|668.6|670.9|669.9|669.3|668.3|942
1730387700000|2024-10-31 15:15:00|669.5|668.5|671.5|670.5|671.6|670.6|669.5|668.5|133
1730388000000|2024-10-31 15:20:00|671.6|670.6|671.3|670.3|671.6|670.6|670.4|669.4|114
1730388300000|2024-10-31 15:25:00|671.1|670.1|671.6|670.6|672.3|671.3|671|670|445
1730388600000|2024-10-31 15:30:00|671.5|670.5|671.5|670.5|671.8|670.8|670.6|669.6|99
1730388900000|2024-10-31 15:35:00|671.6|670.6|669.5|668.5|671.6|670.6|669.4|668.4|226
1730389200000|2024-10-31 15:40:00|669.6|668.6|670.1|669.1|670.4|669.4|669.4|668.4|101
1730389500000|2024-10-31 15:45:00|670.3|669.3|671.5|670.5|671.6|670.6|670.3|669.3|769
1730389800000|2024-10-31 15:50:00|671.6|670.6|670.4|669.4|672.4|671.4|669.6|668.6|1275
1730390100000|2024-10-31 15:55:00|670.3|669.3|671|670|671.4|670.4|670|669|911
1730390400000|2024-10-31 16:00:00|671.1|670.1|670.9|669.9|671.6|670.6|670.4|669.4|711
1730390700000|2024-10-31 16:05:00|670.8|669.8|671|670|671.1|670.1|670.5|669.5|58
1730391000000|2024-10-31 16:10:00|670.9|669.9|669.9|668.9|671.9|670.9|669.8|668.8|2702
1730391300000|2024-10-31 16:15:00|670|669|669.9|668.9|670.4|669.4|668.9|667.9|308
1730391600000|2024-10-31 16:20:00|669.8|668.8|669.1|668.1|670.1|669.1|668.9|667.9|1194
1730391900000|2024-10-31 16:25:00|669|668|669.9|668.9|670|669|667.4|666.4|2127
1730392200000|2024-10-31 16:30:00|670|669|671.9|670.9|672|671|668.6|667.6|4166
1730392500000|2024-10-31 16:35:00|671.6|670.6|670.1|669.1|671.6|670.6|669.5|668.5|6835
1730392800000|2024-10-31 16:40:00|669.9|668.9|668.5|667.5|670.9|669.9|668.1|667.1|3045
1730393100000|2024-10-31 16:45:00|668.6|667.6|667.4|666.4|669|668|667.1|666.1|1215
1730393400000|2024-10-31 16:50:00|667.5|666.5|669|668|669|668|667.4|666.4|198
1730393700000|2024-10-31 16:55:00|668.9|667.9|670|669|670|669|668.9|667.9|429
1730394000000|2024-10-31 17:00:00|669.9|668.9|669|668|669.9|668.9|668.8|667.8|26
1730394300000|2024-10-31 17:05:00|668.9|667.9|670|669|670.1|669.1|668.9|667.9|182
1730394600000|2024-10-31 17:10:00|670.1|669.1|668.9|667.9|670.3|669.3|668.6|667.6|65
1730394900000|2024-10-31 17:15:00|669.1|668.1|668.6|667.6|669.9|668.9|668.6|667.6|39
1730395200000|2024-10-31 17:20:00|668.8|667.8|669.1|668.1|669.1|668.1|668.5|667.5|157
1730395500000|2024-10-31 17:25:00|669|668|668.6|667.6|669.4|668.4|668.4|667.4|123
1730395800000|2024-10-31 17:30:00|668.8|667.8|668|667|668.9|667.9|667.4|666.4|65
1730396100000|2024-10-31 17:35:00|667.9|666.9|667.8|666.8|668.4|667.4|667.4|666.4|45
1730396400000|2024-10-31 17:40:00|667.9|666.9|668|667|668.1|667.1|667.8|666.8|57
1730396700000|2024-10-31 17:45:00|667.9|666.9|668.4|667.4|668.6|667.6|666.9|665.9|70
1730397000000|2024-10-31 17:50:00|668.5|667.5|669.1|668.1|669.3|668.3|668.1|667.1|234
1730397300000|2024-10-31 17:55:00|669.3|668.3|670.1|669.1|670.6|669.6|669.3|668.3|87
1730397600000|2024-10-31 18:00:00|670.3|669.3|671.1|670.1|671.1|670.1|669.6|668.6|159
1730397900000|2024-10-31 18:05:00|671|670|670.6|669.6|671.1|670.1|669.8|668.8|284
1730398200000|2024-10-31 18:10:00|670.5|669.5|670.6|669.6|671.4|670.4|670.4|669.4|159
1730398500000|2024-10-31 18:15:00|670.8|669.8|670.6|669.6|670.9|669.9|670.4|669.4|10
1730398800000|2024-10-31 18:20:00|670.5|669.5|670.9|669.9|671.1|670.1|670.3|669.3|109
1730399100000|2024-10-31 18:25:00|670.6|669.6|671.4|670.4|671.9|670.9|670|669|202
1730399400000|2024-10-31 18:30:00|671.5|670.5|678.9|677.9|680.4|679.4|671.4|670.4|818
1730399700000|2024-10-31 18:35:00|678.8|677.8|678.8|677.8|681.4|680.4|677.3|676.3|437
1730400000000|2024-10-31 18:40:00|678.9|677.9|676.6|675.6|679.4|678.4|676.1|675.1|644
1730400300000|2024-10-31 18:45:00|676.9|675.9|678.5|677.5|679.1|678.1|676.5|675.5|164
1730400600000|2024-10-31 18:50:00|678.6|677.6|679.1|678.1|679.5|678.5|678.1|677.1|209
1730400900000|2024-10-31 18:55:00|679.3|678.3|680.6|679.6|680.6|679.6|678.9|677.9|72
1730401200000|2024-10-31 19:00:00|680.8|679.8|680.9|679.9|681|680|680.1|679.1|92
1730401500000|2024-10-31 19:05:00|680.8|679.8|681.3|680.3|681.6|680.6|680.6|679.6|54
1730401800000|2024-10-31 19:10:00|681.4|680.4|681.6|680.6|681.9|680.9|681.1|680.1|138
1730402100000|2024-10-31 19:15:00|681.8|680.8|681.9|680.9|682.1|681.1|681.3|680.3|121
1730402400000|2024-10-31 19:20:00|681.6|680.6|682.9|681.9|683.4|682.4|681.6|680.6|180
1730402700000|2024-10-31 19:25:00|682.6|681.6|682|681|682.6|681.6|681.1|680.1|418
1730403000000|2024-10-31 19:30:00|682.1|681.1|683.1|682.1|683.1|682.1|682|681|50
1730403300000|2024-10-31 19:35:00|683|682|682.3|681.3|683.6|682.6|681.8|680.8|325
1730403600000|2024-10-31 19:40:00|682.1|681.1|682.3|681.3|682.9|681.9|682.1|681.1|56
1730403900000|2024-10-31 19:45:00|682.4|681.4|682.4|681.4|682.6|681.6|681.9|680.9|15
1730404200000|2024-10-31 19:50:00|682.3|681.3|681.6|680.6|682.5|681.5|681.3|680.3|19
1730404500000|2024-10-31 19:55:00|681.8|680.8|681.5|680.5|681.9|680.9|681.3|680.3|35
1730404800000|2024-10-31 20:00:00|681.6|680.6|680.6|679.6|681.6|680.6|680.5|679.5|14
1730405100000|2024-10-31 20:05:00|680.8|679.8|680.6|679.6|680.8|679.8|680.4|679.4|27
1730405400000|2024-10-31 20:10:00|680.4|679.4|681.5|680.5|681.8|680.8|680.1|679.1|10
1730405700000|2024-10-31 20:15:00|681.6|680.6|681.3|680.3|681.8|680.8|681.1|680.1|6
1730406000000|2024-10-31 20:20:00|681.1|680.1|681.1|680.1|681.5|680.5|681.1|680.1|5
1730406300000|2024-10-31 20:25:00|681.3|680.3|680.8|679.8|681.4|680.4|680.8|679.8|3
1730406600000|2024-10-31 20:30:00|680.6|679.6|680.9|679.9|681.1|680.1|680.6|679.6|6
1730406900000|2024-10-31 20:35:00|681.1|680.1|680|679|681.1|680.1|679.8|678.8|83
1730407200000|2024-10-31 20:40:00|679.9|678.9|680.1|679.1|680.3|679.3|679.9|678.9|0
1730407500000|2024-10-31 20:45:00|680.3|679.3|680.3|679.3|680.4|679.4|680.1|679.1|5
1730407800000|2024-10-31 20:50:00|680.4|679.4|681.1|680.1|681.4|680.4|680.3|679.3|13
1730408100000|2024-10-31 20:55:00|681|680|680.9|679.9|681.1|680.1|680.6|679.6|15
1730408400000|2024-10-31 21:00:00|680.8|679.8|681.5|678.5|681.8|679.9|680.8|678.4|0
1730408700000|2024-10-31 21:05:00|681.6|678.6|681.5|678.5|681.6|678.6|681.5|678.5|0
1730409000000|2024-10-31 21:10:00|681.6|678.6|681.5|678.5|681.6|678.6|681.5|678.5|0
1730409300000|2024-10-31 21:15:00|681.8|678.8|681.8|678.8|681.8|678.8|681.6|678.6|0
1730409900000|2024-10-31 21:25:00|680.3|679.3|680.3|679.3|680.3|679.3|680.3|679.3|0
1730410500000|2024-10-31 21:35:00|681.1|678.1|680.3|679.3|681.1|679.3|680.3|678.1|0
1730410800000|2024-10-31 21:40:00|680.5|679.5|680.3|679.3|680.5|679.5|680.3|679.3|1
1730411700000|2024-10-31 21:55:00|681|678|681|678|681|678|681|678|0
1730419200000|2024-11-01 00:00:00|681.3|680.3|682|681|682.1|681.1|681|680|19
1730419500000|2024-11-01 00:05:00|681.9|680.9|681.5|680.5|682|681|681.3|680.3|296
1730419800000|2024-11-01 00:10:00|681.6|680.6|681.8|680.8|682|681|681.4|680.4|6
1730420100000|2024-11-01 00:15:00|681.9|680.9|681.1|680.1|682|681|681.1|680.1|6
1730420400000|2024-11-01 00:20:00|681.3|680.3|681.8|680.8|682|681|681.3|680.3|1
1730420700000|2024-11-01 00:25:00|682|681|683.1|682.1|683.3|682.3|682|681|728
1730421000000|2024-11-01 00:30:00|683|682|682.5|681.5|683|682|682.4|681.4|1
1730421300000|2024-11-01 00:35:00|682.6|681.6|682.5|681.5|683.1|682.1|682.4|681.4|1
1730421600000|2024-11-01 00:40:00|682.4|681.4|682|681|682.6|681.6|681.6|680.6|1
1730421900000|2024-11-01 00:45:00|681.8|680.8|681.5|680.5|681.8|680.8|681.3|680.3|51
1730422200000|2024-11-01 00:50:00|681.6|680.6|681.1|680.1|681.8|680.8|680.9|679.9|4
1730422500000|2024-11-01 00:55:00|681.3|680.3|680.8|679.8|681.5|680.5|680.5|679.5|10
1730422800000|2024-11-01 01:00:00|680.5|679.5|681.3|680.3|682|681|680.5|679.5|214
1730423100000|2024-11-01 01:05:00|681.1|680.1|681.8|680.8|682.3|681.3|681|680|21
1730423400000|2024-11-01 01:10:00|681.9|680.9|682.3|681.3|682.5|681.5|681.8|680.8|1
1730423700000|2024-11-01 01:15:00|682.4|681.4|682.3|681.3|682.4|681.4|681.8|680.8|0
1730424000000|2024-11-01 01:20:00|682.5|681.5|682.3|681.3|682.8|681.8|682.3|681.3|0
1730424300000|2024-11-01 01:25:00|682.5|681.5|682|681|682.5|681.5|682|681|1
1730424600000|2024-11-01 01:30:00|681.9|680.9|681.5|680.5|682|681|681.1|680.1|0
1730424900000|2024-11-01 01:35:00|681.3|680.3|681.3|680.3|681.8|680.8|681|680|0
1730425200000|2024-11-01 01:40:00|681.1|680.1|681|680|681.4|680.4|680.6|679.6|0
1730425500000|2024-11-01 01:45:00|680.8|679.8|681|680|681.3|680.3|680.8|679.8|0
1730425800000|2024-11-01 01:50:00|681.1|680.1|681.1|680.1|681.3|680.3|680.8|679.8|0
1730426100000|2024-11-01 01:55:00|681|680|682.1|681.1|682.1|681.1|681|680|7
1730426400000|2024-11-01 02:00:00|682|681|682.6|681.6|682.8|681.8|681.9|680.9|13
1730426700000|2024-11-01 02:05:00|682.8|681.8|681.9|680.9|682.9|681.9|681.8|680.8|9
1730427000000|2024-11-01 02:10:00|682|681|681.3|680.3|682|681|681.1|680.1|2
1730427300000|2024-11-01 02:15:00|681.4|680.4|680.5|679.5|681.4|680.4|680.5|679.5|0
1730427600000|2024-11-01 02:20:00|680.6|679.6|680.4|679.4|681|680|680.4|679.4|0
1730427900000|2024-11-01 02:25:00|680.5|679.5|680.3|679.3|680.5|679.5|679.8|678.8|5
1730428200000|2024-11-01 02:30:00|680.1|679.1|680.1|679.1|680.3|679.3|679.8|678.8|1
1730428500000|2024-11-01 02:35:00|680.3|679.3|680.5|679.5|680.8|679.8|680.1|679.1|27
1730428800000|2024-11-01 02:40:00|680.6|679.6|680.6|679.6|681.3|680.3|680.6|679.6|1
1730429100000|2024-11-01 02:45:00|680.8|679.8|679.1|678.1|680.8|679.8|678.9|677.9|6
1730429400000|2024-11-01 02:50:00|679|678|679|678|679.3|678.3|678.9|677.9|2
1730429700000|2024-11-01 02:55:00|679.1|678.1|679.5|678.5|679.6|678.6|679|678|4
1730430000000|2024-11-01 03:00:00|679.4|678.4|678.8|677.8|679.5|678.5|678.8|677.8|3
1730430300000|2024-11-01 03:05:00|678.6|677.6|679.5|678.5|679.5|678.5|678.6|677.6|11
1730430600000|2024-11-01 03:10:00|679.4|678.4|679.5|678.5|679.6|678.6|679.3|678.3|0
1730430900000|2024-11-01 03:15:00|679.6|678.6|679.9|678.9|680|679|679.1|678.1|0
1730431200000|2024-11-01 03:20:00|680|679|680.6|679.6|680.6|679.6|679.9|678.9|0
1730431500000|2024-11-01 03:25:00|680.8|679.8|680.8|679.8|680.8|679.8|680.5|679.5|0
1730431800000|2024-11-01 03:30:00|680.9|679.9|681.1|680.1|681.1|680.1|680.9|679.9|0
1730432100000|2024-11-01 03:35:00|681|680|681.4|680.4|681.6|680.6|681|680|8
1730432400000|2024-11-01 03:40:00|681.3|680.3|681.3|680.3|681.6|680.6|681.1|680.1|3
1730432700000|2024-11-01 03:45:00|681.4|680.4|681.5|680.5|681.5|680.5|681.3|680.3|0
1730433000000|2024-11-01 03:50:00|681.3|680.3|681.4|680.4|681.5|680.5|681.3|680.3|0
1730433300000|2024-11-01 03:55:00|681.3|680.3|681.3|680.3|681.4|680.4|681.1|680.1|0
1730433600000|2024-11-01 04:00:00|681.1|680.1|681.1|680.1|681.3|680.3|681|680|0
1730433900000|2024-11-01 04:05:00|681.3|680.3|681|680|681.3|680.3|681|680|1
1730434200000|2024-11-01 04:10:00|681.1|680.1|681.4|680.4|681.4|680.4|681|680|0
1730434500000|2024-11-01 04:15:00|681.5|680.5|681.5|680.5|681.5|680.5|681.4|680.4|0
1730434800000|2024-11-01 04:20:00|681.4|680.4|681.6|680.6|681.8|680.8|681.4|680.4|30
1730435100000|2024-11-01 04:25:00|681.8|680.8|681.6|680.6|681.9|680.9|681.4|680.4|1
1730435400000|2024-11-01 04:30:00|681.8|680.8|681.8|680.8|681.8|680.8|681.4|680.4|0
1730435700000|2024-11-01 04:35:00|681.6|680.6|681.6|680.6|681.8|680.8|681.5|680.5|0
1730436000000|2024-11-01 04:40:00|681.5|680.5|682|681|682|681|681.5|680.5|0
1730436300000|2024-11-01 04:45:00|681.9|680.9|682|681|682.1|681.1|681.5|680.5|7
1730436600000|2024-11-01 04:50:00|682.1|681.1|682|681|682.1|681.1|681.9|680.9|278
1730436900000|2024-11-01 04:55:00|681.9|680.9|681.9|680.9|682|681|681.6|680.6|20
1730437200000|2024-11-01 05:00:00|682|681|681.5|680.5|682|681|681.5|680.5|0
1730437500000|2024-11-01 05:05:00|681.4|680.4|681.8|680.8|681.8|680.8|681.3|680.3|1
1730437800000|2024-11-01 05:10:00|681.6|680.6|681.5|680.5|681.8|680.8|681.4|680.4|5
1730438100000|2024-11-01 05:15:00|681.4|680.4|681.5|680.5|681.5|680.5|681.3|680.3|0
1730438400000|2024-11-01 05:20:00|681.4|680.4|681.3|680.3|681.5|680.5|681.1|680.1|0
1730438700000|2024-11-01 05:25:00|681|680|681.3|680.3|681.3|680.3|681|680|0
1730439000000|2024-11-01 05:30:00|681.4|680.4|681.3|680.3|681.4|680.4|681.1|680.1|0
1730439300000|2024-11-01 05:35:00|681.1|680.1|681.1|680.1|681.4|680.4|681.1|680.1|0
1730439600000|2024-11-01 05:40:00|681.3|680.3|681.1|680.1|681.3|680.3|681.1|680.1|0
1730439900000|2024-11-01 05:45:00|681|680|681|680|681.3|680.3|680.9|679.9|24
1730440200000|2024-11-01 05:50:00|680.9|679.9|680.6|679.6|681|680|680.6|679.6|28
1730440500000|2024-11-01 05:55:00|680.8|679.8|681|680|681|680|680.8|679.8|104
1730440800000|2024-11-01 06:00:00|680.9|679.9|681.8|680.8|682|681|680.9|679.9|0
1730441100000|2024-11-01 06:05:00|681.6|680.6|681.6|680.6|681.8|680.8|681.4|680.4|0
1730441400000|2024-11-01 06:10:00|681.8|680.8|681.4|680.4|681.8|680.8|681.4|680.4|4
1730441700000|2024-11-01 06:15:00|681.3|680.3|680.9|679.9|681.3|680.3|680.9|679.9|3
1730442000000|2024-11-01 06:20:00|680.8|679.8|680.5|679.5|680.9|679.9|680.5|679.5|116
1730442300000|2024-11-01 06:25:00|680.4|679.4|680.5|679.5|680.6|679.6|680.1|679.1|30
1730442600000|2024-11-01 06:30:00|680.6|679.6|680.1|679.1|680.6|679.6|680.1|679.1|65
1730442900000|2024-11-01 06:35:00|680.3|679.3|680.1|679.1|680.5|679.5|680|679|2
1730443200000|2024-11-01 06:40:00|680|679|680|679|680.1|679.1|679.8|678.8|2
1730443500000|2024-11-01 06:45:00|680.1|679.1|679.6|678.6|680.1|679.1|679.3|678.3|15
1730443800000|2024-11-01 06:50:00|679.8|678.8|680.1|679.1|680.1|679.1|679.6|678.6|9
1730444100000|2024-11-01 06:55:00|680|679|680.1|679.1|680.4|679.4|679.8|678.8|6
1730444400000|2024-11-01 07:00:00|679.9|678.9|679.6|678.6|679.9|678.9|679.4|678.4|8
1730444700000|2024-11-01 07:05:00|679.8|678.8|680|679|680|679|679.6|678.6|11
1730445000000|2024-11-01 07:10:00|679.9|678.9|680.4|679.4|680.5|679.5|679.6|678.6|32
1730445300000|2024-11-01 07:15:00|680.5|679.5|680.4|679.4|681|680|680.4|679.4|3
1730445600000|2024-11-01 07:20:00|680.5|679.5|680.4|679.4|680.8|679.8|680|679|5
1730445900000|2024-11-01 07:25:00|680.1|679.1|680.1|679.1|680.8|679.8|679.8|678.8|14
1730446200000|2024-11-01 07:30:00|680.3|679.3|680.6|679.6|680.9|679.9|680.1|679.1|213
1730446500000|2024-11-01 07:35:00|680.5|679.5|680.9|679.9|680.9|679.9|680|679|33
1730446800000|2024-11-01 07:40:00|680.8|679.8|680.4|679.4|680.9|679.9|680.4|679.4|183
1730447100000|2024-11-01 07:45:00|680.6|679.6|681.3|680.3|681.4|680.4|680.4|679.4|66
1730447400000|2024-11-01 07:50:00|681.1|680.1|680.9|679.9|681.9|680.9|680.9|679.9|27
1730447700000|2024-11-01 07:55:00|681|680|681.9|680.9|681.9|680.9|680.9|679.9|16
1730448000000|2024-11-01 08:00:00|681.6|680.6|682.9|681.9|683|682|681.6|680.6|270
1730448300000|2024-11-01 08:05:00|683|682|683.9|682.9|684.3|683.3|683|682|77
1730448600000|2024-11-01 08:10:00|684|683|683.9|682.9|684.9|683.9|683.4|682.4|55
1730448900000|2024-11-01 08:15:00|684|683|685|684|685.1|684.1|683.8|682.8|65
1730449200000|2024-11-01 08:20:00|685.1|684.1|687.1|686.1|687.1|686.1|685|684|463
1730449500000|2024-11-01 08:25:00|687.4|686.4|687.5|686.5|687.9|686.9|686.8|685.8|445
1730449800000|2024-11-01 08:30:00|687.6|686.6|687.6|686.6|688.1|687.1|687.1|686.1|183
1730450100000|2024-11-01 08:35:00|687.8|686.8|688.6|687.6|688.6|687.6|687.5|686.5|64
1730450400000|2024-11-01 08:40:00|688.8|687.8|689.4|688.4|689.6|688.6|688.8|687.8|84
1730450700000|2024-11-01 08:45:00|689.6|688.6|686.3|685.3|689.6|688.6|685.8|684.8|249
1730451000000|2024-11-01 08:50:00|686.4|685.4|686.6|685.6|686.9|685.9|685.6|684.6|23
1730451300000|2024-11-01 08:55:00|686.8|685.8|686|685|687.1|686.1|686|685|120
1730451600000|2024-11-01 09:00:00|686.4|685.4|687.9|686.9|688.1|687.1|686.3|685.3|62
1730451900000|2024-11-01 09:05:00|687.8|686.8|688|687|688.3|687.3|687|686|358
1730452200000|2024-11-01 09:10:00|688.1|687.1|688.4|687.4|688.8|687.8|687.8|686.8|552
1730452500000|2024-11-01 09:15:00|688.3|687.3|688.1|687.1|688.9|687.9|687.8|686.8|136
1730452800000|2024-11-01 09:20:00|688.8|687.8|688.8|687.8|689.5|688.5|688.4|687.4|275
1730453100000|2024-11-01 09:25:00|688.9|687.9|689|688|689.3|688.3|688.5|687.5|47
1730453400000|2024-11-01 09:30:00|688.9|687.9|688.9|687.9|689|688|688.1|687.1|39
1730453700000|2024-11-01 09:35:00|688.8|687.8|688.5|687.5|689.1|688.1|688.3|687.3|39
1730454000000|2024-11-01 09:40:00|688.4|687.4|686.9|685.9|688.9|687.9|686.9|685.9|765
1730454300000|2024-11-01 09:45:00|686.8|685.8|686.9|685.9|687.6|686.6|686.5|685.5|53
1730454600000|2024-11-01 09:50:00|686.8|685.8|687.3|686.3|687.4|686.4|686.6|685.6|49
1730454900000|2024-11-01 09:55:00|687.1|686.1|687|686|687.3|686.3|685.9|684.9|58
1730455200000|2024-11-01 10:00:00|686.9|685.9|685.3|684.3|687.1|686.1|685.1|684.1|128
1730455500000|2024-11-01 10:05:00|685.1|684.1|685.4|684.4|685.9|684.9|685.1|684.1|91
1730455800000|2024-11-01 10:10:00|685.5|684.5|685.1|684.1|685.6|684.6|684.8|683.8|86
1730456100000|2024-11-01 10:15:00|685.3|684.3|685.1|684.1|685.6|684.6|684.9|683.9|120
1730456400000|2024-11-01 10:20:00|685.3|684.3|684.4|683.4|685.4|684.4|684.3|683.3|152
1730456700000|2024-11-01 10:25:00|684.6|683.6|684|683|684.8|683.8|683.8|682.8|105
1730457000000|2024-11-01 10:30:00|683.9|682.9|682.3|681.3|684|683|681.8|680.8|305
1730457300000|2024-11-01 10:35:00|682.1|681.1|680.9|679.9|682.1|681.1|680.8|679.8|73
1730457600000|2024-11-01 10:40:00|680.8|679.8|680.3|679.3|681.1|680.1|680.1|679.1|110
1730457900000|2024-11-01 10:45:00|680.1|679.1|680.4|679.4|681.5|680.5|680.1|679.1|21
1730458200000|2024-11-01 10:50:00|680.3|679.3|681.3|680.3|681.6|680.6|679.9|678.9|133
1730458500000|2024-11-01 10:55:00|681.4|680.4|680.4|679.4|681.4|680.4|680.1|679.1|95
1730458800000|2024-11-01 11:00:00|680.8|679.8|679.4|678.4|680.8|679.8|678.8|677.8|816
1730459100000|2024-11-01 11:05:00|679.3|678.3|680.8|679.8|681|680|679.3|678.3|167
1730459400000|2024-11-01 11:10:00|680.9|679.9|680.4|679.4|681.4|680.4|680.1|679.1|289
1730459700000|2024-11-01 11:15:00|680.1|679.1|679.4|678.4|680.4|679.4|679.4|678.4|54
1730460000000|2024-11-01 11:20:00|679.5|678.5|679.9|678.9|681|680|679.5|678.5|135
1730460300000|2024-11-01 11:25:00|680|679|679.4|678.4|680.1|679.1|679.1|678.1|181
1730460600000|2024-11-01 11:30:00|679.3|678.3|678.9|677.9|679.4|678.4|678.6|677.6|220
1730460900000|2024-11-01 11:35:00|679|678|678|677|679.5|678.5|677.6|676.6|1263
1730461200000|2024-11-01 11:40:00|677.9|676.9|679|678|679|678|677.8|676.8|70
1730461500000|2024-11-01 11:45:00|679.1|678.1|679.3|678.3|679.3|678.3|678.6|677.6|10
1730461800000|2024-11-01 11:50:00|679.1|678.1|680.1|679.1|680.4|679.4|679|678|40
1730462100000|2024-11-01 11:55:00|680.3|679.3|679.9|678.9|680.4|679.4|679.9|678.9|35
1730462400000|2024-11-01 12:00:00|679.8|678.8|680.3|679.3|681|680|679.4|678.4|250
1730462700000|2024-11-01 12:05:00|680.1|679.1|680.4|679.4|680.8|679.8|679.5|678.5|25
1730463000000|2024-11-01 12:10:00|680.5|679.5|680.6|679.6|681|680|680|679|803
1730463300000|2024-11-01 12:15:00|680.8|679.8|680.9|679.9|681.3|680.3|680.3|679.3|64
1730463600000|2024-11-01 12:20:00|681.1|680.1|681.9|680.9|682.1|681.1|680.3|679.3|461
1730463900000|2024-11-01 12:25:00|681.8|680.8|682.6|681.6|683.3|682.3|681.1|680.1|138
1730464200000|2024-11-01 12:30:00|682.4|681.4|681.3|680.3|682.5|681.5|679.9|678.9|82
1730464500000|2024-11-01 12:35:00|681.4|680.4|677.9|676.9|681.4|680.4|677.9|676.9|2777
1730464800000|2024-11-01 12:40:00|678.1|677.1|679|678|679.8|678.8|678|677|692
1730465100000|2024-11-01 12:45:00|678.9|677.9|677.1|676.1|679.3|678.3|677|676|121
1730465400000|2024-11-01 12:50:00|677.4|676.4|678.3|677.3|678.6|677.6|677.3|676.3|77
1730465700000|2024-11-01 12:55:00|678.4|677.4|679.1|678.1|679.9|678.9|678.4|677.4|320
1730466000000|2024-11-01 13:00:00|679.3|678.3|681.5|680.5|681.9|680.9|678.8|677.8|390
1730466300000|2024-11-01 13:05:00|681.6|680.6|682.8|681.8|683.3|682.3|681.4|680.4|125
1730466600000|2024-11-01 13:10:00|682.9|681.9|681.4|680.4|683|682|680.9|679.9|74
1730466900000|2024-11-01 13:15:00|681.3|680.3|682.1|681.1|682.4|681.4|681.1|680.1|31
1730467200000|2024-11-01 13:20:00|682.3|681.3|681.4|680.4|682.4|681.4|681.4|680.4|29
1730467500000|2024-11-01 13:25:00|681.5|680.5|680.1|679.1|681.6|680.6|679.6|678.6|430
1730467800000|2024-11-01 13:30:00|680|679|679.9|678.9|680.6|679.6|678.4|677.4|133
1730468100000|2024-11-01 13:35:00|679.8|678.8|682.1|681.1|682.1|681.1|679.6|678.6|708
1730468400000|2024-11-01 13:40:00|682|681|681.4|680.4|682.1|681.1|680.9|679.9|50
1730468700000|2024-11-01 13:45:00|681.5|680.5|681.8|680.8|681.9|680.9|681.1|680.1|57
1730469000000|2024-11-01 13:50:00|681.9|680.9|682|681|682.6|681.6|681.3|680.3|127
1730469300000|2024-11-01 13:55:00|681.9|680.9|682.5|681.5|682.8|681.8|681.6|680.6|78
1730469600000|2024-11-01 14:00:00|682.6|681.6|681.4|680.4|683.1|682.1|681.1|680.1|3533
1730469900000|2024-11-01 14:05:00|681.5|680.5|680.1|679.1|681.6|680.6|679.8|678.8|413
1730470200000|2024-11-01 14:10:00|680|679|679.4|678.4|680.6|679.6|678.9|677.9|169
1730470500000|2024-11-01 14:15:00|679.5|678.5|678.9|677.9|679.8|678.8|678.3|677.3|70
1730470800000|2024-11-01 14:20:00|679|678|677.9|676.9|679.6|678.6|676.9|675.9|61
1730471100000|2024-11-01 14:25:00|677.8|676.8|676.8|675.8|678.1|677.1|675.9|674.9|130
1730471400000|2024-11-01 14:30:00|676.6|675.6|674.4|673.4|676.6|675.6|672.9|671.9|454
1730471700000|2024-11-01 14:35:00|674.3|673.3|674.3|673.3|676.1|675.1|673.6|672.6|135
1730472000000|2024-11-01 14:40:00|674.1|673.1|673.5|672.5|675.3|674.3|673.1|672.1|238
1730472300000|2024-11-01 14:45:00|673.6|672.6|673.1|672.1|674.5|673.5|672.9|671.9|486
1730472600000|2024-11-01 14:50:00|673|672|675.9|674.9|676.1|675.1|672.9|671.9|1090
1730472900000|2024-11-01 14:55:00|676|675|677.8|676.8|677.8|676.8|675|674|264
1730473200000|2024-11-01 15:00:00|677.9|676.9|677.8|676.8|679.4|678.4|677.6|676.6|286
1730473500000|2024-11-01 15:05:00|677.6|676.6|676.3|675.3|678.4|677.4|675.9|674.9|177
1730473800000|2024-11-01 15:10:00|676.1|675.1|675.6|674.6|677.4|676.4|675.6|674.6|58
1730474100000|2024-11-01 15:15:00|675.9|674.9|678.1|677.1|678.3|677.3|675.6|674.6|203
1730474400000|2024-11-01 15:20:00|677.9|676.9|678|677|678.9|677.9|677.3|676.3|101
1730474700000|2024-11-01 15:25:00|677.9|676.9|677.1|676.1|678.4|677.4|676.6|675.6|504
1730475000000|2024-11-01 15:30:00|677.3|676.3|677.1|676.1|677.9|676.9|676.4|675.4|478
1730475300000|2024-11-01 15:35:00|677.3|676.3|677.9|676.9|678.1|677.1|676.1|675.1|86
1730475600000|2024-11-01 15:40:00|677.8|676.8|678.6|677.6|678.9|677.9|677.6|676.6|151
1730475900000|2024-11-01 15:45:00|678.8|677.8|678.5|677.5|678.9|677.9|678.3|677.3|108
1730476200000|2024-11-01 15:50:00|678.4|677.4|678.9|677.9|679.3|678.3|678.1|677.1|156
1730476500000|2024-11-01 15:55:00|679|678|678.1|677.1|679.5|678.5|678.1|677.1|130
1730476800000|2024-11-01 16:00:00|678.4|677.4|679.4|678.4|679.6|678.6|678.1|677.1|88
1730477100000|2024-11-01 16:05:00|679.3|678.3|678.1|677.1|679.4|678.4|677.9|676.9|1305
1730477400000|2024-11-01 16:10:00|677.9|676.9|674.9|673.9|678.1|677.1|674.9|673.9|1874
1730477700000|2024-11-01 16:15:00|674.6|673.6|673.9|672.9|675.1|674.1|673.6|672.6|572
1730478000000|2024-11-01 16:20:00|673.8|672.8|673.6|672.6|674.6|673.6|673.4|672.4|215
1730478300000|2024-11-01 16:25:00|673.4|672.4|672.6|671.6|674|673|671.4|670.4|3709
1730478600000|2024-11-01 16:30:00|672.8|671.8|672.3|671.3|672.9|671.9|671.6|670.6|1276
1730478900000|2024-11-01 16:35:00|672.1|671.1|670.4|669.4|672.4|671.4|670.4|669.4|6149
1730479200000|2024-11-01 16:40:00|670.3|669.3|670.6|669.6|670.9|669.9|669.5|668.5|203
1730479500000|2024-11-01 16:45:00|670.8|669.8|671.1|670.1|671.9|670.9|670.6|669.6|106
1730479800000|2024-11-01 16:50:00|671.3|670.3|672.1|671.1|672.4|671.4|671.1|670.1|232
1730480100000|2024-11-01 16:55:00|672|671|673.1|672.1|673.1|672.1|672|671|191
1730480400000|2024-11-01 17:00:00|673.4|672.4|672.6|671.6|673.4|672.4|672|671|415
1730480700000|2024-11-01 17:05:00|672.5|671.5|672.4|671.4|672.6|671.6|671.9|670.9|35
1730481000000|2024-11-01 17:10:00|672.5|671.5|672.6|671.6|672.9|671.9|672.3|671.3|45
1730481300000|2024-11-01 17:15:00|672.8|671.8|671.1|670.1|672.9|671.9|671.1|670.1|84
1730481600000|2024-11-01 17:20:00|671.3|670.3|671|670|671.6|670.6|670.6|669.6|333
1730481900000|2024-11-01 17:25:00|671.1|670.1|670.9|669.9|671.1|670.1|670.4|669.4|25
1730482200000|2024-11-01 17:30:00|671|670|670.9|669.9|671.1|670.1|670.6|669.6|47
1730482500000|2024-11-01 17:35:00|670.8|669.8|670.6|669.6|671.1|670.1|670.6|669.6|27
1730482800000|2024-11-01 17:40:00|670.5|669.5|669.9|668.9|670.6|669.6|669.8|668.8|48
1730483100000|2024-11-01 17:45:00|670|669|670.3|669.3|670.4|669.4|669.6|668.6|22
1730483400000|2024-11-01 17:50:00|670.4|669.4|670.1|669.1|670.6|669.6|670.1|669.1|40
1730483700000|2024-11-01 17:55:00|670.3|669.3|670.6|669.6|670.9|669.9|670.1|669.1|119
1730484000000|2024-11-01 18:00:00|670.5|669.5|671.4|670.4|671.6|670.6|670.4|669.4|90
1730484300000|2024-11-01 18:05:00|671.1|670.1|670.4|669.4|671.1|670.1|670.3|669.3|102
1730484600000|2024-11-01 18:10:00|670.3|669.3|670.4|669.4|670.6|669.6|670.1|669.1|71
1730484900000|2024-11-01 18:15:00|670.5|669.5|669.3|668.3|670.6|669.6|668.5|667.5|3390
1730485200000|2024-11-01 18:20:00|669.4|668.4|669|668|669.4|668.4|668.1|667.1|223
1730485500000|2024-11-01 18:25:00|668.9|667.9|669.4|668.4|669.9|668.9|668.9|667.9|310
1730485800000|2024-11-01 18:30:00|669.6|668.6|670|669|670.1|669.1|669.6|668.6|173
1730486100000|2024-11-01 18:35:00|669.9|668.9|669.4|668.4|670.1|669.1|668.9|667.9|278
1730486400000|2024-11-01 18:40:00|669.1|668.1|669.1|668.1|669.4|668.4|669.1|668.1|67
1730486700000|2024-11-01 18:45:00|669.3|668.3|669.3|668.3|669.4|668.4|669|668|36
1730487000000|2024-11-01 18:50:00|669.1|668.1|669.1|668.1|669.4|668.4|669.1|668.1|29
1730487300000|2024-11-01 18:55:00|669.3|668.3|669.3|668.3|669.4|668.4|669.1|668.1|11
1730487600000|2024-11-01 19:00:00|669.4|668.4|669.1|668.1|669.5|668.5|669|668|0
1730487900000|2024-11-01 19:05:00|668.9|667.9|669.6|668.6|669.6|668.6|668.9|667.9|56
1730488200000|2024-11-01 19:10:00|669.1|668.1|668.8|667.8|669.4|668.4|668.6|667.6|29
1730488500000|2024-11-01 19:15:00|668.6|667.6|668.6|667.6|668.9|667.9|668.6|667.6|0
1730488800000|2024-11-01 19:20:00|668.8|667.8|668.5|667.5|668.8|667.8|668.4|667.4|4
1730489100000|2024-11-01 19:25:00|668.4|667.4|668.6|667.6|668.6|667.6|668.1|667.1|20
1730489400000|2024-11-01 19:30:00|668.5|667.5|668.4|667.4|669.3|668.3|668.3|667.3|0
1730489700000|2024-11-01 19:35:00|668.5|667.5|668.4|667.4|668.6|667.6|668.4|667.4|0
1730490000000|2024-11-01 19:40:00|668.5|667.5|668.9|667.9|669|668|668.5|667.5|2
1730490300000|2024-11-01 19:45:00|668.8|667.8|668.1|667.1|668.9|667.9|668.1|667.1|3
1730490600000|2024-11-01 19:50:00|668.3|667.3|668.1|667.1|668.4|667.4|667.9|666.9|16
1730490900000|2024-11-01 19:55:00|668.3|667.3|668|667|668.3|667.3|667.8|666.8|156
1730491200000|2024-11-01 20:00:00|668.1|667.1|668.9|667.9|669.1|668.1|668.1|667.1|22
1730491500000|2024-11-01 20:05:00|669|668|668.9|667.9|669.3|668.3|668.9|667.9|1
1730491800000|2024-11-01 20:10:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|1
1730492100000|2024-11-01 20:15:00|669|668|668.4|667.4|669|668|668.4|667.4|2
1730492400000|2024-11-01 20:20:00|668.3|667.3|668.1|667.1|668.4|667.4|667.9|666.9|27
1730492700000|2024-11-01 20:25:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|0
1730493000000|2024-11-01 20:30:00|668|667|668.4|667.4|668.4|667.4|667.9|666.9|5
1730493300000|2024-11-01 20:35:00|668.3|667.3|668.1|667.1|668.3|667.3|667.9|666.9|4
1730493600000|2024-11-01 20:40:00|668|667|668|667|668|667|668|667|1
1730493900000|2024-11-01 20:45:00|667.9|666.9|667.6|666.6|668|667|667.6|666.6|0
1730494200000|2024-11-01 20:50:00|667.4|666.4|666.9|665.9|667.4|666.4|666.9|665.9|52
1730494500000|2024-11-01 20:55:00|666.8|665.8|666.8|665.8|667|666|666.6|665.6|27
1730674800000|2024-11-03 23:00:00|678.8|677.8|677.6|676.6|680.9|679.8|676.8|675.4|139
1730675100000|2024-11-03 23:05:00|677.4|676.4|678.3|677.3|678.5|677.5|676.6|675.6|2
1730675400000|2024-11-03 23:10:00|678.4|677.4|678.3|677.3|678.8|677.8|677.8|676.8|30
1730675700000|2024-11-03 23:15:00|678.1|677.1|678.6|677.6|678.9|677.9|678.1|677.1|278
1730676000000|2024-11-03 23:20:00|678.1|677.1|678.8|677.8|679|678|677.8|676.8|21
1730676300000|2024-11-03 23:25:00|679|678|678.8|677.8|679.1|678.1|678.5|677.5|3
1730676600000|2024-11-03 23:30:00|678.6|677.6|678.3|677.3|678.6|677.6|678|677|0
1730676900000|2024-11-03 23:35:00|678.1|677.1|678.5|677.5|678.5|677.5|677.8|676.8|0
1730677200000|2024-11-03 23:40:00|678.3|677.3|678.6|677.6|678.6|677.6|677.8|676.8|0
1730677500000|2024-11-03 23:45:00|678.5|677.5|678.4|677.4|678.9|677.9|678.3|677.3|243
1730677800000|2024-11-03 23:50:00|678.8|677.8|677.9|676.9|678.8|677.8|677.5|676.5|4
1730678100000|2024-11-03 23:55:00|678.1|677.1|678.1|677.1|678.1|677.1|677.9|676.9|1
1730678400000|2024-11-04 00:00:00|678|677|678|677|678.4|677.4|677.9|676.9|186
1730678700000|2024-11-04 00:05:00|677.9|676.9|678.3|677.3|678.3|677.3|677.8|676.8|1
1730679000000|2024-11-04 00:10:00|678.1|677.1|678.3|677.3|678.4|677.4|678|677|1
1730679300000|2024-11-04 00:15:00|678.1|677.1|678.3|677.3|678.5|677.5|678|677|6
1730679600000|2024-11-04 00:20:00|678.5|677.5|678.9|677.9|678.9|677.9|678.5|677.5|0
1730679900000|2024-11-04 00:25:00|678.8|677.8|679.3|678.3|679.3|678.3|678.8|677.8|0
1730680200000|2024-11-04 00:30:00|679.5|678.5|679.8|678.8|679.8|678.8|679.1|678.1|3
1730680500000|2024-11-04 00:35:00|679.9|678.9|680|679|680.1|679.1|679.8|678.8|2
1730680800000|2024-11-04 00:40:00|679.8|678.8|679.8|678.8|680.4|679.4|679.8|678.8|3
1730681100000|2024-11-04 00:45:00|679.5|678.5|679.8|678.8|679.8|678.8|679.5|678.5|0
1730681400000|2024-11-04 00:50:00|679.5|678.5|680.5|679.5|680.5|679.5|679.5|678.5|1
1730681700000|2024-11-04 00:55:00|680.3|679.3|680|679|680.5|679.5|679.8|678.8|0
1730682000000|2024-11-04 01:00:00|679.8|678.8|679.5|678.5|680.3|679.3|679.3|678.3|4
1730682300000|2024-11-04 01:05:00|679.3|678.3|679.3|678.3|679.6|678.6|679|678|7
1730682600000|2024-11-04 01:10:00|679.4|678.4|679.5|678.5|679.8|678.8|679|678|0
1730682900000|2024-11-04 01:15:00|679.3|678.3|679.8|678.8|679.9|678.9|679.3|678.3|0
1730683200000|2024-11-04 01:20:00|679.5|678.5|679.5|678.5|679.8|678.8|679.3|678.3|0
1730683500000|2024-11-04 01:25:00|679.8|678.8|679|678|679.8|678.8|679|678|0
1730683800000|2024-11-04 01:30:00|679.3|678.3|678.9|677.9|679.4|678.4|678.3|677.3|0
1730684100000|2024-11-04 01:35:00|679|678|677.8|676.8|679.1|678.1|677.5|676.5|24
1730684400000|2024-11-04 01:40:00|677.5|676.5|678|677|678.3|677.3|677.5|676.5|0
1730684700000|2024-11-04 01:45:00|677.8|676.8|678.3|677.3|678.5|677.5|677.6|676.6|1
1730685000000|2024-11-04 01:50:00|678.5|677.5|678|677|678.5|677.5|677.9|676.9|1
1730685300000|2024-11-04 01:55:00|678.3|677.3|678|677|678.6|677.6|677.8|676.8|0
1730685600000|2024-11-04 02:00:00|677.8|676.8|677|676|678.1|677.1|677|676|11
1730685900000|2024-11-04 02:05:00|677.1|676.1|677.1|676.1|677.5|676.5|677|676|0
1730686200000|2024-11-04 02:10:00|677|676|676.4|675.4|677.4|676.4|676.3|675.3|0
1730686500000|2024-11-04 02:15:00|676.3|675.3|676.8|675.8|676.8|675.8|676.3|675.3|32
1730686800000|2024-11-04 02:20:00|676.9|675.9|676.8|675.8|676.9|675.9|676.3|675.3|12
1730687100000|2024-11-04 02:25:00|677|676|677.9|676.9|677.9|676.9|677|676|14
1730687400000|2024-11-04 02:30:00|678.3|677.3|677.4|676.4|678.3|677.3|677.1|676.1|16
1730687700000|2024-11-04 02:35:00|677.3|676.3|677.3|676.3|677.4|676.4|676.5|675.5|1
1730688000000|2024-11-04 02:40:00|677.1|676.1|676|675|677.4|676.4|676|675|6
1730688300000|2024-11-04 02:45:00|676.1|675.1|676.6|675.6|676.9|675.9|676|675|3
1730688600000|2024-11-04 02:50:00|676.8|675.8|676.9|675.9|677.1|676.1|676.5|675.5|0
1730688900000|2024-11-04 02:55:00|677|676|677.4|676.4|677.4|676.4|676.6|675.6|2
1730689200000|2024-11-04 03:00:00|677.3|676.3|677.3|676.3|677.6|676.6|677|676|0
1730689500000|2024-11-04 03:05:00|677|676|677.9|676.9|677.9|676.9|677|676|1
1730689800000|2024-11-04 03:10:00|677.8|676.8|678.4|677.4|678.4|677.4|677.8|676.8|1
1730690100000|2024-11-04 03:15:00|678.3|677.3|678|677|678.4|677.4|678|677|0
1730690400000|2024-11-04 03:20:00|678.1|677.1|678.4|677.4|678.4|677.4|677.8|676.8|1
1730690700000|2024-11-04 03:25:00|678.3|677.3|678.5|677.5|678.5|677.5|678|677|1
1730691000000|2024-11-04 03:30:00|678.4|677.4|678.4|677.4|678.4|677.4|678.3|677.3|0
1730691300000|2024-11-04 03:35:00|678.5|677.5|679|678|679.1|678.1|678.5|677.5|10
1730691600000|2024-11-04 03:40:00|678.9|677.9|678.8|677.8|678.9|677.9|678.5|677.5|0
1730691900000|2024-11-04 03:45:00|678.9|677.9|678.9|677.9|679|678|678.8|677.8|2
1730692200000|2024-11-04 03:50:00|678.8|677.8|678.9|677.9|678.9|677.9|678.8|677.8|0
1730692500000|2024-11-04 03:55:00|679|678|679.5|678.5|679.5|678.5|679|678|4
1730692800000|2024-11-04 04:00:00|679.3|678.3|679.5|678.5|679.5|678.5|679.1|678.1|0
1730693100000|2024-11-04 04:05:00|679.6|678.6|679.8|678.8|679.8|678.8|679.5|678.5|2
1730693400000|2024-11-04 04:10:00|679.9|678.9|679.9|678.9|680|679|679.8|678.8|0
1730693700000|2024-11-04 04:15:00|680|679|679.3|678.3|680|679|679|678|0
1730694000000|2024-11-04 04:20:00|679.4|678.4|679.5|678.5|679.5|678.5|679.4|678.4|0
1730694300000|2024-11-04 04:25:00|679.4|678.4|679.3|678.3|679.4|678.4|679.1|678.1|2
1730694600000|2024-11-04 04:30:00|679|678|678.3|677.3|679|678|678.3|677.3|0
1730694900000|2024-11-04 04:35:00|678.1|677.1|678.3|677.3|678.4|677.4|678.1|677.1|4
1730695200000|2024-11-04 04:40:00|678.1|677.1|678|677|678.3|677.3|677.9|676.9|0
1730695500000|2024-11-04 04:45:00|677.9|676.9|678|677|678|677|677.8|676.8|0
1730695800000|2024-11-04 04:50:00|677.9|676.9|677.9|676.9|678|677|677.9|676.9|0
1730696100000|2024-11-04 04:55:00|678|677|678|677|678|677|677.9|676.9|0
1730696400000|2024-11-04 05:00:00|677.9|676.9|677.8|676.8|678|677|677.8|676.8|0
1730696700000|2024-11-04 05:05:00|677.9|676.9|678.3|677.3|678.3|677.3|677.8|676.8|0
1730697000000|2024-11-04 05:10:00|678|677|678.3|677.3|678.3|677.3|678|677|0
1730697300000|2024-11-04 05:15:00|678.4|677.4|678.8|677.8|678.9|677.9|678.4|677.4|5
1730697600000|2024-11-04 05:20:00|678.6|677.6|678.9|677.9|678.9|677.9|678.6|677.6|0
1730697900000|2024-11-04 05:25:00|678.8|677.8|678.6|677.6|678.9|677.9|678.6|677.6|0
1730698200000|2024-11-04 05:30:00|678.8|677.8|678.3|677.3|678.9|677.9|678|677|4
1730698500000|2024-11-04 05:35:00|678.4|677.4|678|677|678.5|677.5|678|677|1
1730698800000|2024-11-04 05:40:00|677.9|676.9|678.1|677.1|678.4|677.4|677.9|676.9|11
1730699100000|2024-11-04 05:45:00|678.3|677.3|678.3|677.3|678.3|677.3|678|677|0
1730699400000|2024-11-04 05:50:00|678.4|677.4|678.1|677.1|678.4|677.4|678|677|711
1730699700000|2024-11-04 05:55:00|678.3|677.3|679.5|678.5|679.5|678.5|678.1|677.1|5
1730700000000|2024-11-04 06:00:00|679.4|678.4|679|678|679.4|678.4|678.9|677.9|3
1730700300000|2024-11-04 06:05:00|678.9|677.9|678.8|677.8|679|678|678.6|677.6|0
1730700600000|2024-11-04 06:10:00|678.9|677.9|679.1|678.1|679.3|678.3|678.9|677.9|0
1730700900000|2024-11-04 06:15:00|679.3|678.3|679.5|678.5|679.6|678.6|679.1|678.1|227
1730701200000|2024-11-04 06:20:00|679.6|678.6|679.3|678.3|679.6|678.6|679|678|3
1730701500000|2024-11-04 06:25:00|679.4|678.4|679.5|678.5|679.6|678.6|679.4|678.4|2
1730701800000|2024-11-04 06:30:00|679.8|678.8|680|679|680.3|679.3|679.5|678.5|142
1730702100000|2024-11-04 06:35:00|679.9|678.9|680|679|680.3|679.3|679.8|678.8|274
1730702400000|2024-11-04 06:40:00|680.1|679.1|680.3|679.3|680.3|679.3|680|679|1
1730702700000|2024-11-04 06:45:00|680.1|679.1|679.8|678.8|680.1|679.1|679.6|678.6|56
1730703000000|2024-11-04 06:50:00|679.6|678.6|679.8|678.8|679.9|678.9|679.4|678.4|3
1730703300000|2024-11-04 06:55:00|679.6|678.6|679.3|678.3|679.6|678.6|679|678|102
1730703600000|2024-11-04 07:00:00|679.4|678.4|679.6|678.6|679.8|678.8|679.4|678.4|53
1730703900000|2024-11-04 07:05:00|679.9|678.9|679.9|678.9|679.9|678.9|679.6|678.6|2
1730704200000|2024-11-04 07:10:00|680|679|680.1|679.1|680.5|679.5|679.9|678.9|24
1730704500000|2024-11-04 07:15:00|680|679|679.9|678.9|680.1|679.1|679.8|678.8|1
1730704800000|2024-11-04 07:20:00|680|679|679.3|678.3|680.1|679.1|679.1|678.1|1
1730705100000|2024-11-04 07:25:00|679.4|678.4|678.9|677.9|679.4|678.4|678.6|677.6|63
1730705400000|2024-11-04 07:30:00|678.8|677.8|678.9|677.9|679.1|678.1|678.6|677.6|20
1730705700000|2024-11-04 07:35:00|679|678|678.4|677.4|679.1|678.1|678.4|677.4|89
1730706000000|2024-11-04 07:40:00|678.8|677.8|679.1|678.1|679.4|678.4|678.6|677.6|1473
1730706300000|2024-11-04 07:45:00|679|678|678.9|677.9|679.1|678.1|678.8|677.8|10
1730706600000|2024-11-04 07:50:00|678.6|677.6|677.9|676.9|678.9|677.9|677.9|676.9|63
1730706900000|2024-11-04 07:55:00|678.1|677.1|677.6|676.6|678.1|677.1|677.4|676.4|154
1730707200000|2024-11-04 08:00:00|677.8|676.8|679.4|678.4|679.6|678.6|677.8|676.8|154
1730707500000|2024-11-04 08:05:00|679.5|678.5|679.1|678.1|680.3|679.3|679.1|678.1|80
1730707800000|2024-11-04 08:10:00|679|678|680.1|679.1|680.6|679.6|678.9|677.9|179
1730708100000|2024-11-04 08:15:00|679.9|678.9|680.8|679.8|680.9|679.9|679.8|678.8|56
1730708400000|2024-11-04 08:20:00|680.9|679.9|681.5|680.5|681.6|680.6|680.4|679.4|226
1730708700000|2024-11-04 08:25:00|681.6|680.6|681.5|680.5|682|681|680.5|679.5|192
1730709000000|2024-11-04 08:30:00|681.6|680.6|681.1|680.1|682.4|681.4|681|680|74
1730709300000|2024-11-04 08:35:00|681|680|682.8|681.8|682.9|681.9|680.9|679.9|78
1730709600000|2024-11-04 08:40:00|682.9|681.9|683.1|682.1|683.4|682.4|682.6|681.6|140
1730709900000|2024-11-04 08:45:00|683.3|682.3|683.4|682.4|683.8|682.8|682.8|681.8|68
1730710200000|2024-11-04 08:50:00|683.6|682.6|682|681|683.6|682.6|681.9|680.9|68
1730710500000|2024-11-04 08:55:00|682.1|681.1|683.4|682.4|683.4|682.4|682.1|681.1|281
1730710800000|2024-11-04 09:00:00|683.1|682.1|683.3|682.3|683.9|682.9|682.8|681.8|81
1730711100000|2024-11-04 09:05:00|683.4|682.4|683.3|682.3|684.1|683.1|683|682|120
1730711400000|2024-11-04 09:10:00|683.1|682.1|683.9|682.9|684.5|683.5|683.1|682.1|1726
1730711700000|2024-11-04 09:15:00|684|683|683.6|682.6|684.1|683.1|683.6|682.6|2293
1730712000000|2024-11-04 09:20:00|683.9|682.9|683.1|682.1|684.5|683.5|683|682|218
1730712300000|2024-11-04 09:25:00|683.4|682.4|684.4|683.4|684.8|683.8|683.1|682.1|220
1730712600000|2024-11-04 09:30:00|684.6|683.6|685.6|684.6|686.3|685.3|684.6|683.6|291
1730712900000|2024-11-04 09:35:00|685.8|684.8|685.4|684.4|685.8|684.8|685.1|684.1|94
1730713200000|2024-11-04 09:40:00|685.5|684.5|686.3|685.3|686.4|685.4|685.4|684.4|143
1730713500000|2024-11-04 09:45:00|686.4|685.4|685.9|684.9|686.5|685.5|685.9|684.9|136
1730713800000|2024-11-04 09:50:00|685.8|684.8|685.6|684.6|685.9|684.9|684.9|683.9|181
1730714100000|2024-11-04 09:55:00|685.8|684.8|685.9|684.9|686.4|685.4|685.8|684.8|44
1730714400000|2024-11-04 10:00:00|686|685|685.9|684.9|686.3|685.3|685.1|684.1|22
1730714700000|2024-11-04 10:05:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|15
1730715000000|2024-11-04 10:10:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|15
1730715300000|2024-11-04 10:15:00|686|685|685.6|684.6|686.1|685.1|685.4|684.4|216
1730715600000|2024-11-04 10:20:00|685.8|684.8|685.9|684.9|685.9|684.9|685.4|684.4|58
1730715900000|2024-11-04 10:25:00|685.6|684.6|685.1|684.1|686|685|684.9|683.9|117
1730716200000|2024-11-04 10:30:00|685|684|684.3|683.3|685.1|684.1|684.3|683.3|55
1730716500000|2024-11-04 10:35:00|684.1|683.1|683.5|682.5|684.4|683.4|683.1|682.1|48
1730716800000|2024-11-04 10:40:00|683.6|682.6|683.8|682.8|683.9|682.9|683.1|682.1|69
1730717100000|2024-11-04 10:45:00|683.9|682.9|683.9|682.9|684.6|683.6|683.5|682.5|44
1730717400000|2024-11-04 10:50:00|683.6|682.6|684.6|683.6|684.6|683.6|683.3|682.3|30
1730717700000|2024-11-04 10:55:00|684.5|683.5|684.9|683.9|685.1|684.1|684.5|683.5|59
1730718000000|2024-11-04 11:00:00|685|684|686.1|685.1|686.4|685.4|684.9|683.9|73
1730718300000|2024-11-04 11:05:00|686.3|685.3|686.9|685.9|687|686|685.9|684.9|91
1730718600000|2024-11-04 11:10:00|686.8|685.8|687.4|686.4|687.4|686.4|686.6|685.6|111
1730718900000|2024-11-04 11:15:00|687.6|686.6|687.6|686.6|687.9|686.9|687.5|686.5|330
1730719200000|2024-11-04 11:20:00|687.8|686.8|688.6|687.6|689|688|687.6|686.6|203
1730719500000|2024-11-04 11:25:00|688.5|687.5|688.5|687.5|689.1|688.1|688.4|687.4|101
1730719800000|2024-11-04 11:30:00|688.6|687.6|689.1|688.1|689.6|688.6|688.5|687.5|77
1730720100000|2024-11-04 11:35:00|689.3|688.3|689.3|688.3|689.5|688.5|688.9|687.9|55
1730720400000|2024-11-04 11:40:00|689.4|688.4|688.9|687.9|689.5|688.5|688.6|687.6|165
1730720700000|2024-11-04 11:45:00|688.6|687.6|688.4|687.4|688.8|687.8|688.1|687.1|102
1730721000000|2024-11-04 11:50:00|688.3|687.3|688.6|687.6|688.8|687.8|688.1|687.1|6
1730721300000|2024-11-04 11:55:00|688.8|687.8|689|688|689.3|688.3|688.6|687.6|266
1730721600000|2024-11-04 12:00:00|689.1|688.1|687.6|686.6|689.1|688.1|687.6|686.6|22
1730721900000|2024-11-04 12:05:00|687.8|686.8|687.4|686.4|688.1|687.1|687.1|686.1|16
1730722200000|2024-11-04 12:10:00|687.5|686.5|687.8|686.8|687.9|686.9|687.5|686.5|64
1730722500000|2024-11-04 12:15:00|687.6|686.6|687.9|686.9|687.9|686.9|687.4|686.4|61
1730722800000|2024-11-04 12:20:00|687.8|686.8|687.6|686.6|688|687|687.6|686.6|63
1730723100000|2024-11-04 12:25:00|687.4|686.4|687.9|686.9|687.9|686.9|687.4|686.4|18
1730723400000|2024-11-04 12:30:00|688|687|687.6|686.6|688|687|687.4|686.4|68
1730723700000|2024-11-04 12:35:00|687.8|686.8|688.1|687.1|688.4|687.4|687.6|686.6|66
1730724000000|2024-11-04 12:40:00|688|687|686.9|685.9|688.1|687.1|686.6|685.6|94
1730724300000|2024-11-04 12:45:00|687|686|686.8|685.8|687|686|686.4|685.4|5
1730724600000|2024-11-04 12:50:00|686.9|685.9|686.9|685.9|687.1|686.1|686.8|685.8|31
1730724900000|2024-11-04 12:55:00|686.8|685.8|686.9|685.9|687.1|686.1|686.6|685.6|9
1730725200000|2024-11-04 13:00:00|687|686|687.3|686.3|688.1|687.1|686.9|685.9|115
1730725500000|2024-11-04 13:05:00|687.1|686.1|686.9|685.9|688.1|687.1|686.9|685.9|65
1730725800000|2024-11-04 13:10:00|687|686|684.4|683.4|687|686|684.1|683.1|1019
1730726100000|2024-11-04 13:15:00|684.5|683.5|683.5|682.5|684.9|683.9|683.3|682.3|361
1730726400000|2024-11-04 13:20:00|683.4|682.4|683.4|682.4|684.1|683.1|682.6|681.6|245
1730726700000|2024-11-04 13:25:00|683.5|682.5|683.4|682.4|684.1|683.1|683.1|682.1|49
1730727000000|2024-11-04 13:30:00|683.6|682.6|684.4|683.4|684.4|683.4|683.5|682.5|243
1730727300000|2024-11-04 13:35:00|684.3|683.3|683.6|682.6|684.6|683.6|683.4|682.4|33
1730727600000|2024-11-04 13:40:00|683.9|682.9|683.4|682.4|683.9|682.9|683.3|682.3|64
1730727900000|2024-11-04 13:45:00|683.6|682.6|683.9|682.9|684.1|683.1|682.6|681.6|9575
1730728200000|2024-11-04 13:50:00|683.8|682.8|683.9|682.9|684.3|683.3|683.6|682.6|264
1730728500000|2024-11-04 13:55:00|683.8|682.8|685|684|685.1|684.1|683.6|682.6|87
1730728800000|2024-11-04 14:00:00|684.9|683.9|684.1|683.1|685.5|684.5|684.1|683.1|69
1730729100000|2024-11-04 14:05:00|683.9|682.9|683.6|682.6|684.9|683.9|683.6|682.6|169
1730729400000|2024-11-04 14:10:00|683.8|682.8|684.1|683.1|684.1|683.1|683|682|68
1730729700000|2024-11-04 14:15:00|684.3|683.3|682.9|681.9|684.4|683.4|682.9|681.9|47
1730730000000|2024-11-04 14:20:00|683|682|684.5|683.5|684.9|683.9|682.9|681.9|1926
1730730300000|2024-11-04 14:25:00|684.6|683.6|682.8|681.8|684.6|683.6|682.4|681.4|315
1730730600000|2024-11-04 14:30:00|682.9|681.9|683.4|682.4|684|683|682.4|681.4|300
1730730900000|2024-11-04 14:35:00|683.5|682.5|685|684|685|684|682.8|681.8|62
1730731200000|2024-11-04 14:40:00|684.9|683.9|686.9|685.9|687.4|686.4|684.9|683.9|183
1730731500000|2024-11-04 14:45:00|687|686|685.4|684.4|687.1|686.1|685.4|684.4|243
1730731800000|2024-11-04 14:50:00|685.5|684.5|685.1|684.1|685.8|684.8|684.1|683.1|272
1730732100000|2024-11-04 14:55:00|685.3|684.3|684.3|683.3|686.4|685.4|684.3|683.3|107
1730732400000|2024-11-04 15:00:00|684.1|683.1|683.1|682.1|684.1|683.1|682.3|681.3|375
1730732700000|2024-11-04 15:05:00|682.6|681.6|680.9|679.9|682.9|681.9|680.8|679.8|70
1730733000000|2024-11-04 15:10:00|681.1|680.1|681.4|680.4|681.9|680.9|680.4|679.4|107
1730733300000|2024-11-04 15:15:00|681.5|680.5|682.1|681.1|682.6|681.6|681.4|680.4|69
1730733600000|2024-11-04 15:20:00|682.3|681.3|682.3|681.3|682.9|681.9|681.4|680.4|120
1730733900000|2024-11-04 15:25:00|682.1|681.1|682.4|681.4|682.6|681.6|681.6|680.6|145
1730734200000|2024-11-04 15:30:00|682.3|681.3|680.1|679.1|682.4|681.4|679.5|678.5|199
1730734500000|2024-11-04 15:35:00|680|679|681|680|681.3|680.3|680|679|193
1730734800000|2024-11-04 15:40:00|680.9|679.9|680.6|679.6|682|681|680.4|679.4|395
1730735100000|2024-11-04 15:45:00|680.4|679.4|679|678|680.4|679.4|677.9|676.9|4272
1730735400000|2024-11-04 15:50:00|679.1|678.1|681.1|680.1|681.1|680.1|679.1|678.1|264
1730735700000|2024-11-04 15:55:00|681.4|680.4|680.1|679.1|681.4|680.4|679.5|678.5|253
1730736000000|2024-11-04 16:00:00|680.4|679.4|680.1|679.1|680.5|679.5|679.6|678.6|231
1730736300000|2024-11-04 16:05:00|680|679|680.6|679.6|681.1|680.1|679.4|678.4|248
1730736600000|2024-11-04 16:10:00|680.8|679.8|681.5|680.5|681.6|680.6|680.1|679.1|157
1730736900000|2024-11-04 16:15:00|681.6|680.6|682.6|681.6|683.6|682.6|681.1|680.1|732
1730737200000|2024-11-04 16:20:00|682.8|681.8|684.4|683.4|684.5|683.5|682.8|681.8|519
1730737500000|2024-11-04 16:25:00|684.1|683.1|684.1|683.1|684.8|683.8|683.4|682.4|734
1730737800000|2024-11-04 16:30:00|683.9|682.9|685.1|684.1|685.6|684.6|683.4|682.4|382
1730738100000|2024-11-04 16:35:00|685.3|684.3|685.9|684.9|686|685|684.9|683.9|99
1730738400000|2024-11-04 16:40:00|686|685|684.5|683.5|686.1|685.1|684.1|683.1|53
1730738700000|2024-11-04 16:45:00|684.6|683.6|685.4|684.4|685.4|684.4|684.3|683.3|186
1730739000000|2024-11-04 16:50:00|685.3|684.3|685.1|684.1|685.8|684.8|684.6|683.6|33
1730739300000|2024-11-04 16:55:00|685.3|684.3|685.5|684.5|685.6|684.6|685.1|684.1|29
1730739600000|2024-11-04 17:00:00|685.6|684.6|685.3|684.3|685.9|684.9|685.1|684.1|30
1730739900000|2024-11-04 17:05:00|685.4|684.4|685.9|684.9|685.9|684.9|684.8|683.8|33
1730740200000|2024-11-04 17:10:00|685.8|684.8|685.4|684.4|686.1|685.1|685|684|122
1730740500000|2024-11-04 17:15:00|685.3|684.3|684.8|683.8|685.5|684.5|684.8|683.8|10
1730740800000|2024-11-04 17:20:00|684.5|683.5|684.6|683.6|684.6|683.6|684|683|56
1730741100000|2024-11-04 17:25:00|684.8|683.8|688.1|687.1|688.4|687.4|684.6|683.6|247
1730741400000|2024-11-04 17:30:00|688|687|687.1|686.1|688.4|687.4|687.1|686.1|101
1730741700000|2024-11-04 17:35:00|686.9|685.9|687|686|687.4|686.4|686.8|685.8|8
1730742000000|2024-11-04 17:40:00|686.9|685.9|687.6|686.6|688|687|686.9|685.9|14
1730742300000|2024-11-04 17:45:00|687.8|686.8|688.1|687.1|688.1|687.1|687.4|686.4|19
1730742600000|2024-11-04 17:50:00|688.3|687.3|687.9|686.9|688.3|687.3|687.8|686.8|18
1730742900000|2024-11-04 17:55:00|687.8|686.8|687.5|686.5|688|687|687.1|686.1|6
1730743200000|2024-11-04 18:00:00|687.6|686.6|686.9|685.9|687.6|686.6|686.6|685.6|26
1730743500000|2024-11-04 18:05:00|687|686|686.6|685.6|687.1|686.1|686.3|685.3|39
1730743800000|2024-11-04 18:10:00|686.4|685.4|687.8|686.8|687.9|686.9|686.1|685.1|132
1730744100000|2024-11-04 18:15:00|687.6|686.6|687.9|686.9|688.1|687.1|687.6|686.6|38
1730744400000|2024-11-04 18:20:00|687.8|686.8|687.8|686.8|688|687|687.6|686.6|18
1730744700000|2024-11-04 18:25:00|687.6|686.6|686.9|685.9|687.9|686.9|686.6|685.6|29
1730745000000|2024-11-04 18:30:00|686.8|685.8|686|685|686.9|685.9|685.8|684.8|109
1730745300000|2024-11-04 18:35:00|686.1|685.1|685.9|684.9|686.4|685.4|685.8|684.8|93
1730745600000|2024-11-04 18:40:00|685.8|684.8|686.5|685.5|686.6|685.6|685.8|684.8|20
1730745900000|2024-11-04 18:45:00|686.6|685.6|686.1|685.1|686.9|685.9|685.9|684.9|47
1730746200000|2024-11-04 18:50:00|686.3|685.3|686.9|685.9|686.9|685.9|686.1|685.1|17
1730746500000|2024-11-04 18:55:00|687|686|687.1|686.1|687.4|686.4|686.9|685.9|4
1730746800000|2024-11-04 19:00:00|687|686|686.5|685.5|687.4|686.4|686.5|685.5|52
1730747100000|2024-11-04 19:05:00|686.6|685.6|686.9|685.9|687.3|686.3|686.4|685.4|32
1730747400000|2024-11-04 19:10:00|687|686|686.5|685.5|687|686|686.1|685.1|27
1730747700000|2024-11-04 19:15:00|686.6|685.6|685.6|684.6|686.6|685.6|685.6|684.6|31
1730748000000|2024-11-04 19:20:00|685.4|684.4|685.8|684.8|686.1|685.1|685.4|684.4|55
1730748300000|2024-11-04 19:25:00|685.6|684.6|686.6|685.6|686.9|685.9|685.4|684.4|256
1730748600000|2024-11-04 19:30:00|686.5|685.5|686.4|685.4|686.9|685.9|685.9|684.9|24
1730748900000|2024-11-04 19:35:00|686.5|685.5|686.9|685.9|686.9|685.9|686.3|685.3|44
1730749200000|2024-11-04 19:40:00|686.8|685.8|686.8|685.8|686.9|685.9|686.4|685.4|21
1730749500000|2024-11-04 19:45:00|686.6|685.6|686.9|685.9|687|686|686.6|685.6|519
1730749800000|2024-11-04 19:50:00|686.8|685.8|686.4|685.4|686.8|685.8|686.4|685.4|17
1730750100000|2024-11-04 19:55:00|686.1|685.1|686.4|685.4|686.4|685.4|686|685|28
1730750400000|2024-11-04 20:00:00|686.3|685.3|685.9|684.9|686.4|685.4|685.8|684.8|25
1730750700000|2024-11-04 20:05:00|685.8|684.8|685.4|684.4|685.9|684.9|685.4|684.4|1
1730751000000|2024-11-04 20:10:00|685.3|684.3|685.9|684.9|686.4|685.4|685.1|684.1|10
1730751300000|2024-11-04 20:15:00|685.8|684.8|686.4|685.4|686.4|685.4|685.8|684.8|1
1730751600000|2024-11-04 20:20:00|686.3|685.3|686.6|685.6|686.8|685.8|686|685|13
1730751900000|2024-11-04 20:25:00|686.5|685.5|687.6|686.6|687.8|686.8|686.5|685.5|23
1730752200000|2024-11-04 20:30:00|687.8|686.8|687.4|686.4|688.4|687.4|687.1|686.1|17
1730752500000|2024-11-04 20:35:00|687.5|686.5|687.1|686.1|687.6|686.6|687|686|0
1730752800000|2024-11-04 20:40:00|687|686|686.9|685.9|687.3|686.3|686.4|685.4|8
1730753100000|2024-11-04 20:45:00|686.8|685.8|686.8|685.8|687.1|686.1|686.4|685.4|10
1730753400000|2024-11-04 20:50:00|686.9|685.9|687.1|686.1|687.8|686.8|686.8|685.8|12
1730753700000|2024-11-04 20:55:00|687|686|687.4|686.4|687.5|686.5|686.9|685.9|6
1730754000000|2024-11-04 21:00:00|687.3|686.3|687.5|686.5|687.8|686.8|687.1|686.1|2
1730754300000|2024-11-04 21:05:00|687.4|686.4|687.5|686.5|687.5|686.5|687.4|686.4|0
1730754600000|2024-11-04 21:10:00|687.4|686.4|687.6|686.6|687.9|686.9|687.4|686.4|0
1730754900000|2024-11-04 21:15:00|687.8|686.8|687.6|686.6|687.8|686.8|687.5|686.5|0
1730755200000|2024-11-04 21:20:00|687.8|686.8|687.5|686.5|687.9|686.9|687.4|686.4|38
1730755500000|2024-11-04 21:25:00|687.4|686.4|687.1|686.1|687.4|686.4|687|686|6
1730755800000|2024-11-04 21:30:00|687|686|686.6|685.6|687.1|686.1|686.5|685.5|3
1730756100000|2024-11-04 21:35:00|686.8|685.8|687.3|686.3|687.4|686.4|686.8|685.8|3
1730756400000|2024-11-04 21:40:00|687.1|686.1|686.9|685.9|687.3|686.3|686.6|685.6|5
1730756700000|2024-11-04 21:45:00|686.8|685.8|687.1|686.1|687.1|686.1|686.8|685.8|2
1730757000000|2024-11-04 21:50:00|687|686|687.3|686.3|687.4|686.4|686.9|685.9|20
1730757300000|2024-11-04 21:55:00|687.1|686.1|687.3|686.3|687.6|686.6|687.1|686.1|35
1730757600000|2024-11-04 22:00:00|687|686|688.3|685.3|688.5|686|687|684.9|0
1730757900000|2024-11-04 22:05:00|688.1|685.1|688.3|685.3|688.3|685.3|688.1|685.1|0
1730758200000|2024-11-04 22:10:00|688.1|685.1|688.3|685.3|688.3|685.3|688.1|685.1|0
1730758500000|2024-11-04 22:15:00|688.1|685.1|687.8|684.8|688.3|685.3|687.8|684.8|0
1730758800000|2024-11-04 22:20:00|687.9|684.9|687.9|684.9|687.9|684.9|687.9|684.9|0
1730759100000|2024-11-04 22:25:00|687.6|684.6|686.5|685.5|687.6|685.5|686.5|684.6|0
1730759400000|2024-11-04 22:30:00|687.1|684.1|687|684|687.3|684.3|687|684|3
1730759700000|2024-11-04 22:35:00|687.1|684.1|687.1|684.1|687.1|684.1|687.1|684.1|0
1730760900000|2024-11-04 22:55:00|687.3|684.3|687.5|684.5|687.5|685.6|686.5|684.3|0
1730768400000|2024-11-05 01:00:00|684.9|683.9|684.3|683.3|685.1|684.1|684.3|683.3|0
1730768700000|2024-11-05 01:05:00|684.4|683.4|684.6|683.6|684.9|683.9|684.3|683.3|9
1730769000000|2024-11-05 01:10:00|684.8|683.8|685|684|685.3|684.3|684.6|683.6|426
1730769300000|2024-11-05 01:15:00|685.1|684.1|684.5|683.5|685.3|684.3|684.5|683.5|2
1730769600000|2024-11-05 01:20:00|684.8|683.8|684.9|683.9|685|684|684.4|683.4|2
1730769900000|2024-11-05 01:25:00|685|684|685.3|684.3|685.5|684.5|684.9|683.9|12
1730770200000|2024-11-05 01:30:00|685.5|684.5|685.5|684.5|685.8|684.8|685.3|684.3|0
1730770500000|2024-11-05 01:35:00|685.6|684.6|685.5|684.5|685.8|684.8|685.3|684.3|4
1730770800000|2024-11-05 01:40:00|685.4|684.4|685.6|684.6|685.8|684.8|685.4|684.4|6
1730771100000|2024-11-05 01:45:00|685.5|684.5|686.3|685.3|686.4|685.4|685.5|684.5|2
1730771400000|2024-11-05 01:50:00|686.4|685.4|685.8|684.8|686.4|685.4|685.5|684.5|12
1730771700000|2024-11-05 01:55:00|685.9|684.9|685.9|684.9|686.1|685.1|685.8|684.8|0
1730772000000|2024-11-05 02:00:00|685.8|684.8|686.3|685.3|686.8|685.8|685.3|684.3|5
1730772300000|2024-11-05 02:05:00|686.4|685.4|687.1|686.1|687.5|686.5|686.3|685.3|2
1730772600000|2024-11-05 02:10:00|687.3|686.3|687.1|686.1|687.5|686.5|686.6|685.6|4
1730772900000|2024-11-05 02:15:00|687|686|687.5|686.5|687.5|686.5|686.9|685.9|3
1730773200000|2024-11-05 02:20:00|687.8|686.8|687.6|686.6|687.8|686.8|687.3|686.3|3
1730773500000|2024-11-05 02:25:00|687.8|686.8|687.6|686.6|687.8|686.8|687.5|686.5|0
1730773800000|2024-11-05 02:30:00|687.8|686.8|687.5|686.5|687.8|686.8|687.4|686.4|7
1730774100000|2024-11-05 02:35:00|687.4|686.4|686.3|685.3|687.4|686.4|686|685|347
1730774400000|2024-11-05 02:40:00|686.1|685.1|686.5|685.5|686.8|685.8|686|685|33
1730774700000|2024-11-05 02:45:00|686.6|685.6|686.6|685.6|687|686|686.1|685.1|3
1730775000000|2024-11-05 02:50:00|686.5|685.5|686.3|685.3|686.5|685.5|686.3|685.3|0
1730775300000|2024-11-05 02:55:00|686.4|685.4|686.4|685.4|686.8|685.8|686.4|685.4|6
1730775600000|2024-11-05 03:00:00|686.5|685.5|686.8|685.8|686.8|685.8|686.3|685.3|4
1730775900000|2024-11-05 03:05:00|686.9|685.9|686.6|685.6|687.1|686.1|686.5|685.5|25
1730776200000|2024-11-05 03:10:00|686.8|685.8|686.8|685.8|686.9|685.9|686.5|685.5|5
1730776500000|2024-11-05 03:15:00|686.6|685.6|686.1|685.1|686.8|685.8|686|685|2
1730776800000|2024-11-05 03:20:00|686.3|685.3|686.4|685.4|686.8|685.8|686.3|685.3|4
1730777100000|2024-11-05 03:25:00|686.6|685.6|686.6|685.6|686.8|685.8|686.4|685.4|8
1730777400000|2024-11-05 03:30:00|686.8|685.8|686.4|685.4|686.8|685.8|686.3|685.3|3
1730777700000|2024-11-05 03:35:00|686.5|685.5|686.4|685.4|686.5|685.5|686.4|685.4|3
1730778000000|2024-11-05 03:40:00|686.5|685.5|686.8|685.8|686.8|685.8|686.4|685.4|3
1730778300000|2024-11-05 03:45:00|686.6|685.6|686.8|685.8|686.8|685.8|686.6|685.6|3
1730778600000|2024-11-05 03:50:00|686.9|685.9|686.6|685.6|687|686|686.1|685.1|6
1730778900000|2024-11-05 03:55:00|686.8|685.8|686.5|685.5|686.8|685.8|686.5|685.5|0
1730779200000|2024-11-05 04:00:00|686.6|685.6|686.6|685.6|686.6|685.6|686.5|685.5|0
1730779500000|2024-11-05 04:05:00|686.5|685.5|686.6|685.6|686.8|685.8|686.5|685.5|0
1730779800000|2024-11-05 04:10:00|686.5|685.5|686.5|685.5|686.8|685.8|686.5|685.5|0
1730780400000|2024-11-05 04:20:00|686.6|685.6|686.8|685.8|686.8|685.8|686.5|685.5|4
1730780700000|2024-11-05 04:25:00|686.6|685.6|686.5|685.5|686.8|685.8|686.5|685.5|0
1730781000000|2024-11-05 04:30:00|686.6|685.6|686.3|685.3|686.6|685.6|686.3|685.3|0
1730781300000|2024-11-05 04:35:00|686.1|685.1|686.1|685.1|686.3|685.3|686|685|0
1730781600000|2024-11-05 04:40:00|686|685|686.3|685.3|686.3|685.3|685.9|684.9|0
1730781900000|2024-11-05 04:45:00|686|685|686.3|685.3|686.5|685.5|686|685|0
1730782200000|2024-11-05 04:50:00|686.5|685.5|686.4|685.4|686.5|685.5|686.1|685.1|0
1730782500000|2024-11-05 04:55:00|686.3|685.3|685.9|684.9|686.3|685.3|685.9|684.9|25
1730782800000|2024-11-05 05:00:00|686|685|686.5|685.5|686.5|685.5|686|685|10
1730783100000|2024-11-05 05:05:00|686.4|685.4|686.3|685.3|686.8|685.8|686.3|685.3|2
1730783400000|2024-11-05 05:10:00|686.4|685.4|686.5|685.5|686.6|685.6|686.3|685.3|0
1730783700000|2024-11-05 05:15:00|686.6|685.6|687|686|687.1|686.1|686.6|685.6|1
1730784000000|2024-11-05 05:20:00|686.9|685.9|686.9|685.9|687.3|686.3|686.8|685.8|2
1730784300000|2024-11-05 05:25:00|687|686|686.8|685.8|687|686|686.8|685.8|0
1730784600000|2024-11-05 05:30:00|686.9|685.9|686.5|685.5|687.1|686.1|686.5|685.5|0
1730784900000|2024-11-05 05:35:00|686.6|685.6|686|685|686.6|685.6|685.8|684.8|5
1730785200000|2024-11-05 05:40:00|686.1|685.1|686.4|685.4|686.5|685.5|686|685|0
1730785500000|2024-11-05 05:45:00|686.3|685.3|686.1|685.1|686.3|685.3|686.1|685.1|5
1730785800000|2024-11-05 05:50:00|685.8|684.8|686.1|685.1|686.3|685.3|685.8|684.8|20
1730786100000|2024-11-05 05:55:00|686|685|685.6|684.6|686.1|685.1|685.6|684.6|6
1730786400000|2024-11-05 06:00:00|685.8|684.8|685.5|684.5|685.8|684.8|685.3|684.3|3
1730786700000|2024-11-05 06:05:00|685.4|684.4|685.3|684.3|685.6|684.6|685.3|684.3|0
1730787000000|2024-11-05 06:10:00|685.4|684.4|685.6|684.6|685.6|684.6|685.4|684.4|405
1730787300000|2024-11-05 06:15:00|685.8|684.8|685.9|684.9|686|685|685.8|684.8|5
1730787600000|2024-11-05 06:20:00|686|685|685.5|684.5|686|685|685.5|684.5|4
1730787900000|2024-11-05 06:25:00|685.6|684.6|685.5|684.5|685.6|684.6|685.4|684.4|0
1730788200000|2024-11-05 06:30:00|685.6|684.6|686|685|686|685|685.5|684.5|0
1730788500000|2024-11-05 06:35:00|685.9|684.9|685.6|684.6|686|685|685.6|684.6|190
1730788800000|2024-11-05 06:40:00|685.5|684.5|685.8|684.8|685.8|684.8|685.4|684.4|5
1730789100000|2024-11-05 06:45:00|685.6|684.6|685.5|684.5|685.9|684.9|685.4|684.4|2
1730789400000|2024-11-05 06:50:00|685.6|684.6|685.1|684.1|685.6|684.6|685.1|684.1|51
1730789700000|2024-11-05 06:55:00|||||||||1
1730790000000|2024-11-05 07:00:00|685.4|684.4|685.5|684.5|685.9|684.9|685.4|684.4|57
1730790300000|2024-11-05 07:05:00|685.6|684.6|685.6|684.6|686|685|685.5|684.5|0
1730790600000|2024-11-05 07:10:00|685.5|684.5|686|685|686.1|685.1|685.5|684.5|1
1730790900000|2024-11-05 07:15:00|686.1|685.1|686.8|685.8|687.1|686.1|686.1|685.1|8
1730791200000|2024-11-05 07:20:00|686.6|685.6|686.3|685.3|687|686|686.3|685.3|1
1730791500000|2024-11-05 07:25:00|686.1|685.1|686.3|685.3|686.5|685.5|685.9|684.9|11
1730791800000|2024-11-05 07:30:00|686.4|685.4|686.1|685.1|686.5|685.5|685.9|684.9|11
1730792100000|2024-11-05 07:35:00|686.3|685.3|686.3|685.3|686.3|685.3|685.9|684.9|12
1730792400000|2024-11-05 07:40:00|686.1|685.1|686.4|685.4|686.4|685.4|685.6|684.6|65
1730792700000|2024-11-05 07:45:00|686.6|685.6|687|686|687.4|686.4|686.5|685.5|165
1730793000000|2024-11-05 07:50:00|687.1|686.1|687.5|686.5|687.6|686.6|686.9|685.9|9
1730793300000|2024-11-05 07:55:00|687.4|686.4|687.4|686.4|687.6|686.6|687.4|686.4|505
1730793600000|2024-11-05 08:00:00|687.5|686.5|688.1|687.1|688.8|687.8|687.5|686.5|62
1730793900000|2024-11-05 08:05:00|688.3|687.3|688.5|687.5|688.5|687.5|688.1|687.1|34
1730794200000|2024-11-05 08:10:00|688.4|687.4|688.1|687.1|688.5|687.5|688.1|687.1|26
1730794500000|2024-11-05 08:15:00|688.4|687.4|688.1|687.1|688.9|687.9|688.1|687.1|160
1730794800000|2024-11-05 08:20:00|688.4|687.4|687.4|686.4|689.1|688.1|687.4|686.4|64
1730795100000|2024-11-05 08:25:00|687.6|686.6|688.5|687.5|688.5|687.5|687.4|686.4|692
1730795400000|2024-11-05 08:30:00|688.6|687.6|688.9|687.9|689.4|688.4|687.9|686.9|254
1730795700000|2024-11-05 08:35:00|688.8|687.8|689.1|688.1|689.1|688.1|688.4|687.4|91
1730796000000|2024-11-05 08:40:00|689|688|689|688|689.1|688.1|688.9|687.9|26
1730796300000|2024-11-05 08:45:00|689.1|688.1|687.1|686.1|689.1|688.1|686.9|685.9|532
1730796600000|2024-11-05 08:50:00|687|686|688.4|687.4|688.5|687.5|687|686|135
1730796900000|2024-11-05 08:55:00|688.5|687.5|688.3|687.3|688.8|687.8|688.1|687.1|6
1730797200000|2024-11-05 09:00:00|688.5|687.5|691|690|691.4|690.4|688.5|687.5|286
1730797500000|2024-11-05 09:05:00|690.9|689.9|688.4|687.4|691.1|690.1|688.1|687.1|201
1730797800000|2024-11-05 09:10:00|688.5|687.5|688.9|687.9|689|688|687.9|686.9|415
1730798100000|2024-11-05 09:15:00|689|688|690.4|689.4|690.4|689.4|688.6|687.6|147
1730798400000|2024-11-05 09:20:00|690.3|689.3|690.4|689.4|690.4|689.4|689.8|688.8|266
1730798700000|2024-11-05 09:25:00|690.5|689.5|691.4|690.4|691.5|690.5|690.4|689.4|418
1730799000000|2024-11-05 09:30:00|691.6|690.6|691.9|690.9|692.5|691.5|691.5|690.5|486
1730799300000|2024-11-05 09:35:00|692|691|692|691|692.3|691.3|691.6|690.6|59
1730799600000|2024-11-05 09:40:00|692.1|691.1|692|691|692.9|691.9|691.8|690.8|86
1730799900000|2024-11-05 09:45:00|692.1|691.1|691.1|690.1|692.1|691.1|690.4|689.4|38
1730800200000|2024-11-05 09:50:00|691.3|690.3|691.6|690.6|692|691|691|690|112
1730800500000|2024-11-05 09:55:00|691.5|690.5|691.4|690.4|691.6|690.6|690.9|689.9|27
1730800800000|2024-11-05 10:00:00|691.5|690.5|692.1|691.1|692.5|691.5|691.4|690.4|17
1730801100000|2024-11-05 10:05:00|692|691|691.9|690.9|692.3|691.3|691.8|690.8|21
1730801400000|2024-11-05 10:10:00|691.8|690.8|691.6|690.6|691.9|690.9|691.1|690.1|56
1730801700000|2024-11-05 10:15:00|691.8|690.8|692.1|691.1|692.3|691.3|691.6|690.6|13
1730802000000|2024-11-05 10:20:00|692.3|691.3|692.6|691.6|692.9|691.9|692.3|691.3|67
1730802300000|2024-11-05 10:25:00|692.5|691.5|692.1|691.1|692.6|691.6|691.6|690.6|90
1730802600000|2024-11-05 10:30:00|691.9|690.9|691.3|690.3|692.1|691.1|690.9|689.9|52
1730802900000|2024-11-05 10:35:00|691.1|690.1|690.9|689.9|691.5|690.5|690.6|689.6|20
1730803200000|2024-11-05 10:40:00|691|690|691.9|690.9|691.9|690.9|690.9|689.9|1696
1730803500000|2024-11-05 10:45:00|692|691|691.9|690.9|692.5|691.5|691.6|690.6|274
1730803800000|2024-11-05 10:50:00|691.8|690.8|692.1|691.1|692.4|691.4|691.8|690.8|53
1730804100000|2024-11-05 10:55:00|692.4|691.4|692.1|691.1|692.6|691.6|691.8|690.8|429
1730804400000|2024-11-05 11:00:00|692.3|691.3|692.8|691.8|693|692|692|691|285
1730804700000|2024-11-05 11:05:00|692.6|691.6|692.6|691.6|692.9|691.9|692.4|691.4|27
1730805000000|2024-11-05 11:10:00|692.8|691.8|692.5|691.5|692.8|691.8|691.9|690.9|326
1730805300000|2024-11-05 11:15:00|692.6|691.6|692.9|691.9|693|692|692.6|691.6|16
1730805600000|2024-11-05 11:20:00|693|692|692.8|691.8|693|692|692.6|691.6|26
1730805900000|2024-11-05 11:25:00|692.9|691.9|692.5|691.5|692.9|691.9|692.4|691.4|8
1730806200000|2024-11-05 11:30:00|692.6|691.6|691.9|690.9|692.6|691.6|691.6|690.6|30
1730806500000|2024-11-05 11:35:00|692|691|691.9|690.9|692.1|691.1|691.8|690.8|45
1730806800000|2024-11-05 11:40:00|692|691|692.4|691.4|692.5|691.5|692|691|50
1730807100000|2024-11-05 11:45:00|692.1|691.1|691.5|690.5|692.1|691.1|691.1|690.1|19
1730807400000|2024-11-05 11:50:00|691.6|690.6|690.6|689.6|691.6|690.6|690.4|689.4|152
1730807700000|2024-11-05 11:55:00|690.8|689.8|691.5|690.5|691.5|690.5|690.8|689.8|16
1730808000000|2024-11-05 12:00:00|691.4|690.4|691.8|690.8|692|691|691.3|690.3|61
1730808300000|2024-11-05 12:05:00|691.6|690.6|692.1|691.1|692.4|691.4|691.6|690.6|32
1730808600000|2024-11-05 12:10:00|692|691|692|691|692.1|691.1|691.6|690.6|21
1730808900000|2024-11-05 12:15:00|692.1|691.1|692.6|691.6|692.8|691.8|692.1|691.1|290
1730809200000|2024-11-05 12:20:00|692.5|691.5|693.1|692.1|693.4|692.4|692.5|691.5|12
1730809500000|2024-11-05 12:25:00|693.3|692.3|692.8|691.8|693.4|692.4|692.6|691.6|113
1730809800000|2024-11-05 12:30:00|692.9|691.9|693.5|692.5|693.6|692.6|692.8|691.8|113
1730810100000|2024-11-05 12:35:00|693.6|692.6|692.6|691.6|693.9|692.9|692.6|691.6|44
1730810400000|2024-11-05 12:40:00|692.8|691.8|692.9|691.9|693.1|692.1|692.6|691.6|84
1730810700000|2024-11-05 12:45:00|693.1|692.1|694|693|694|693|693|692|68
1730811000000|2024-11-05 12:50:00|693.9|692.9|693.8|692.8|694|693|693.3|692.3|121
1730811300000|2024-11-05 12:55:00|693.6|692.6|693.1|692.1|693.9|692.9|692.9|691.9|106
1730811600000|2024-11-05 13:00:00|692.9|691.9|692.4|691.4|692.9|691.9|691.3|690.3|143
1730811900000|2024-11-05 13:05:00|692.5|691.5|691.9|690.9|692.5|691.5|691.6|690.6|515
1730812200000|2024-11-05 13:10:00|692.1|691.1|692.6|691.6|692.6|691.6|691.9|690.9|112
1730812500000|2024-11-05 13:15:00|692.5|691.5|692.6|691.6|692.8|691.8|692.1|691.1|96
1730812800000|2024-11-05 13:20:00|692.5|691.5|692.9|691.9|693|692|692|691|64
1730813100000|2024-11-05 13:25:00|692.8|691.8|692.8|691.8|693.1|692.1|692.4|691.4|76
1730813400000|2024-11-05 13:30:00|692.9|691.9|692.6|691.6|693.3|692.3|692.4|691.4|55
1730813700000|2024-11-05 13:35:00|692.4|691.4|691.9|690.9|692.6|691.6|691.6|690.6|343
1730814000000|2024-11-05 13:40:00|691.8|690.8|692.3|691.3|692.4|691.4|691.8|690.8|310
1730814300000|2024-11-05 13:45:00|692.1|691.1|691.4|690.4|692.3|691.3|691.1|690.1|182
1730814600000|2024-11-05 13:50:00|691.3|690.3|691.6|690.6|692|691|690.9|689.9|226
1730814900000|2024-11-05 13:55:00|691.5|690.5|691.6|690.6|692.1|691.1|690.9|689.9|58
1730815200000|2024-11-05 14:00:00|691.8|690.8|694|693|694.4|693.4|691.8|690.8|388
1730815500000|2024-11-05 14:05:00|694.1|693.1|694.3|693.3|695.4|694.4|694|693|556
1730815800000|2024-11-05 14:10:00|694|693|694.1|693.1|694.4|693.4|693|692|104
1730816100000|2024-11-05 14:15:00|694|693|694.8|693.8|694.9|693.9|693.3|692.3|50
1730816400000|2024-11-05 14:20:00|694.9|693.9|694.9|693.9|695.4|694.4|694.6|693.6|103
1730816700000|2024-11-05 14:25:00|694.8|693.8|695.1|694.1|695.6|694.6|694.8|693.8|77
1730817000000|2024-11-05 14:30:00|695|694|695.1|694.1|695.4|694.4|694.4|693.4|155
1730817300000|2024-11-05 14:35:00|695.3|694.3|695|694|695.5|694.5|694.5|693.5|95
1730817600000|2024-11-05 14:40:00|694.9|693.9|694.4|693.4|695.6|694.6|694.4|693.4|387
1730817900000|2024-11-05 14:45:00|694.6|693.6|693.9|692.9|694.8|693.8|693.5|692.5|166
1730818200000|2024-11-05 14:50:00|694|693|693.6|692.6|694.4|693.4|693.1|692.1|86
1730818500000|2024-11-05 14:55:00|693.5|692.5|694.6|693.6|694.8|693.8|693.1|692.1|113
1730818800000|2024-11-05 15:00:00|694.8|693.8|694.4|693.4|694.9|693.9|694.1|693.1|216
1730819100000|2024-11-05 15:05:00|694.5|693.5|693.6|692.6|694.6|693.6|693.6|692.6|201
1730819400000|2024-11-05 15:10:00|693.5|692.5|693.9|692.9|694.4|693.4|693.3|692.3|112
1730819700000|2024-11-05 15:15:00|694|693|694.9|693.9|694.9|693.9|693.4|692.4|307
1730820000000|2024-11-05 15:20:00|694.8|693.8|695.5|694.5|695.9|694.9|694.8|693.8|376
1730820300000|2024-11-05 15:25:00|695.4|694.4|695.4|694.4|695.8|694.8|695.1|694.1|361
1730820600000|2024-11-05 15:30:00|695.5|694.5|697.1|696.1|697.1|696.1|695.4|694.4|710
1730820900000|2024-11-05 15:35:00|697.3|696.3|696.6|695.6|697.6|696.6|696.6|695.6|263
1730821200000|2024-11-05 15:40:00|696.4|695.4|696.1|695.1|696.5|695.5|695.4|694.4|289
1730821500000|2024-11-05 15:45:00|695.9|694.9|696.1|695.1|696.9|695.9|695.9|694.9|356
1730821800000|2024-11-05 15:50:00|696.4|695.4|695.9|694.9|696.9|695.9|695.6|694.6|384
1730822100000|2024-11-05 15:55:00|696|695|696.4|695.4|696.8|695.8|695.5|694.5|126
1730822400000|2024-11-05 16:00:00|696.5|695.5|696.6|695.6|696.8|695.8|695.6|694.6|201
1730822700000|2024-11-05 16:05:00|696.5|695.5|696.4|695.4|696.6|695.6|695.6|694.6|244
1730823000000|2024-11-05 16:10:00|696.1|695.1|697.6|696.6|697.9|696.9|696.1|695.1|387
1730823300000|2024-11-05 16:15:00|697.4|696.4|696.4|695.4|697.8|696.8|696.3|695.3|1758
1730823600000|2024-11-05 16:20:00|696.5|695.5|696.6|695.6|697.4|696.4|696.4|695.4|410
1730823900000|2024-11-05 16:25:00|696.9|695.9|697|696|697.4|696.4|695.9|694.9|7092
1730824200000|2024-11-05 16:30:00|696.9|695.9|698.9|697.9|698.9|697.9|696.9|695.9|5715
1730824500000|2024-11-05 16:35:00|698.6|697.6|698|697|698.9|697.9|697.9|696.9|261
1730824800000|2024-11-05 16:40:00|697.9|696.9|698.4|697.4|698.4|697.4|697.9|696.9|363
1730825100000|2024-11-05 16:45:00|698.3|697.3|699|698|699.1|698.1|698.1|697.1|28
1730825400000|2024-11-05 16:50:00|699.1|698.1|698.6|697.6|699.1|698.1|698.3|697.3|78
1730825700000|2024-11-05 16:55:00|698.4|697.4|697.9|696.9|698.5|697.5|697.4|696.4|626
1730826000000|2024-11-05 17:00:00|698.1|697.1|698.4|697.4|698.4|697.4|697.4|696.4|199
1730826300000|2024-11-05 17:05:00|698.5|697.5|698.4|697.4|698.8|697.8|698.3|697.3|96
1730826600000|2024-11-05 17:10:00|698.6|697.6|698.4|697.4|698.9|697.9|697.9|696.9|29
1730826900000|2024-11-05 17:15:00|698.5|697.5|698.3|697.3|698.5|697.5|698.1|697.1|29
1730827200000|2024-11-05 17:20:00|698.4|697.4|697.6|696.6|698.4|697.4|697.4|696.4|80
1730827500000|2024-11-05 17:25:00|697.5|696.5|696.9|695.9|697.6|696.6|696.9|695.9|172
1730827800000|2024-11-05 17:30:00|696.8|695.8|696.4|695.4|697.1|696.1|696.4|695.4|110
1730828100000|2024-11-05 17:35:00|696.5|695.5|695.3|694.3|696.8|695.8|694.9|693.9|1441
1730828400000|2024-11-05 17:40:00|694.6|693.6|694.1|693.1|694.9|693.9|694.1|693.1|136
1730828700000|2024-11-05 17:45:00|694|693|693|692|694.1|693.1|692.4|691.4|224
1730829000000|2024-11-05 17:50:00|692.9|691.9|691.9|690.9|693|692|691.9|690.9|109
1730829300000|2024-11-05 17:55:00|692|691|692.1|691.1|692.3|691.3|691|690|138
1730829600000|2024-11-05 18:00:00|692.3|691.3|691.6|690.6|692.4|691.4|691.6|690.6|23
1730829900000|2024-11-05 18:05:00|691.8|690.8|691.6|690.6|692|691|690.8|689.8|126
1730830200000|2024-11-05 18:10:00|691.5|690.5|691.1|690.1|691.6|690.6|690.4|689.4|70
1730830500000|2024-11-05 18:15:00|691.3|690.3|691|690|691.8|690.8|691|690|26
1730830800000|2024-11-05 18:20:00|691.1|690.1|691.1|690.1|691.5|690.5|690.9|689.9|122
1730831100000|2024-11-05 18:25:00|691|690|691|690|691.1|690.1|690.5|689.5|19
1730831400000|2024-11-05 18:30:00|691.1|690.1|689.6|688.6|691.1|690.1|689.4|688.4|80
1730831700000|2024-11-05 18:35:00|689.5|688.5|688.9|687.9|689.5|688.5|688.8|687.8|60
1730832000000|2024-11-05 18:40:00|688.8|687.8|687.9|686.9|689.4|688.4|687.8|686.8|112
1730832300000|2024-11-05 18:45:00|687.8|686.8|688.1|687.1|688.9|687.9|687.8|686.8|24
1730832600000|2024-11-05 18:50:00|688|687|689.6|688.6|689.9|688.9|687.9|686.9|37
1730832900000|2024-11-05 18:55:00|689.8|688.8|690.4|689.4|690.6|689.6|689.8|688.8|25
1730833200000|2024-11-05 19:00:00|690.3|689.3|691.4|690.4|691.5|690.5|689.8|688.8|95
1730833500000|2024-11-05 19:05:00|691.3|690.3|692.1|691.1|692.6|691.6|691|690|35
1730833800000|2024-11-05 19:10:00|692.3|691.3|693.9|692.9|694.1|693.1|692.1|691.1|42
1730834100000|2024-11-05 19:15:00|694.1|693.1|692.9|691.9|694.3|693.3|692.6|691.6|23
1730834400000|2024-11-05 19:20:00|692.8|691.8|692.1|691.1|693.4|692.4|691.6|690.6|36
1730834700000|2024-11-05 19:25:00|692.3|691.3|692.4|691.4|693.3|692.3|692.1|691.1|701
1730835000000|2024-11-05 19:30:00|692.6|691.6|693.1|692.1|693.3|692.3|692.1|691.1|66
1730835300000|2024-11-05 19:35:00|693|692|693.9|692.9|694.4|693.4|693|692|30
1730835600000|2024-11-05 19:40:00|693.8|692.8|694.3|693.3|694.4|693.4|693.6|692.6|22
1730835900000|2024-11-05 19:45:00|694.1|693.1|693.6|692.6|694.1|693.1|693.6|692.6|1
1730836200000|2024-11-05 19:50:00|693.8|692.8|693.9|692.9|694.1|693.1|693.5|692.5|1
1730836500000|2024-11-05 19:55:00|694|693|693.5|692.5|694|693|693.4|692.4|8
1730836800000|2024-11-05 20:00:00|693.4|692.4|693.6|692.6|693.6|692.6|693.1|692.1|0
1730837100000|2024-11-05 20:05:00|693.5|692.5|694|693|694.1|693.1|693.5|692.5|0
1730837400000|2024-11-05 20:10:00|694.1|693.1|693.8|692.8|694.3|693.3|693.8|692.8|8
1730837700000|2024-11-05 20:15:00|693.6|692.6|693.5|692.5|693.8|692.8|693.4|692.4|1
1730838000000|2024-11-05 20:20:00|693.6|692.6|692.9|691.9|693.6|692.6|692.9|691.9|177
1730838300000|2024-11-05 20:25:00|692.8|691.8|692.6|691.6|693.1|692.1|692.6|691.6|15
1730838600000|2024-11-05 20:30:00|692.8|691.8|691.6|690.6|692.8|691.8|691.6|690.6|22
1730838900000|2024-11-05 20:35:00|691.5|690.5|691.4|690.4|691.8|690.8|691.4|690.4|11
1730839200000|2024-11-05 20:40:00|691.5|690.5|691.9|690.9|692.1|691.1|691.4|690.4|18
1730839500000|2024-11-05 20:45:00|692|691|692|691|692.1|691.1|691.8|690.8|3
1730839800000|2024-11-05 20:50:00|692.1|691.1|692.4|691.4|692.5|691.5|692|691|27
1730840100000|2024-11-05 20:55:00|692.3|691.3|692.1|691.1|692.4|691.4|691.9|690.9|58
1730840400000|2024-11-05 21:00:00|692|691|692.3|691.3|692.3|691.3|691.8|690.8|2
1730840700000|2024-11-05 21:05:00|692.1|691.1|692.3|691.3|692.4|691.4|692|691|0
1730841000000|2024-11-05 21:10:00|692.4|691.4|692.3|691.3|692.4|691.4|692.1|691.1|0
1730841300000|2024-11-05 21:15:00|692.4|691.4|692.5|691.5|692.8|691.8|692.1|691.1|2
1730841600000|2024-11-05 21:20:00|692.6|691.6|692.4|691.4|692.8|691.8|692.3|691.3|3
1730841900000|2024-11-05 21:25:00|692.3|691.3|692.5|691.5|692.5|691.5|692.1|691.1|0
1730842200000|2024-11-05 21:30:00|692.3|691.3|691.9|690.9|692.3|691.3|691|690|30
1730842500000|2024-11-05 21:35:00|692|691|691.8|690.8|692|691|691.8|690.8|0
1730842800000|2024-11-05 21:40:00|691.6|690.6|691|690|691.6|690.6|691|690|22
1730843100000|2024-11-05 21:45:00|691.1|690.1|691.1|690.1|691.1|690.1|690.8|689.8|5
1730843400000|2024-11-05 21:50:00|691|690|691.3|690.3|691.3|690.3|690.9|689.9|1
1730843700000|2024-11-05 21:55:00|691|690|690.9|689.9|691.4|690.4|690.8|689.8|8
1730844000000|2024-11-05 22:00:00|691|690|692.5|689.5|692.8|690|691|689.3|0
1730844300000|2024-11-05 22:05:00|692.4|689.4|692|689|692.5|689.5|692|689|0
1730844600000|2024-11-05 22:10:00|692.1|689.1|692.1|689.1|692.1|689.1|692.1|689.1|0
1730844900000|2024-11-05 22:15:00|692|689|692.1|689.1|692.1|689.1|692|689|0
1730845200000|2024-11-05 22:20:00|692|689|692|689|692|689|692|689|0
1730845500000|2024-11-05 22:25:00|692.1|689.1|692.3|689.3|692.3|689.3|692.1|689.1|0
1730845800000|2024-11-05 22:30:00|692|689|692.6|689.6|692.6|689.6|692|689|0
1730846400000|2024-11-05 22:40:00|692.5|689.5|692.6|689.6|692.6|689.6|692.5|689.5|0
1730846700000|2024-11-05 22:45:00|692|689|692|689|692|689|692|689|0
1730847000000|2024-11-05 22:50:00|692.1|689.1|692|689|692.1|689.1|692|689|0
1730847300000|2024-11-05 22:55:00|691.8|688.8|691.6|688.6|691.8|688.8|691.6|688.6|0
1730854800000|2024-11-06 01:00:00|688.6|687.6|688.8|687.8|689.3|688.3|688.1|687.1|8
1730855100000|2024-11-06 01:05:00|688.5|687.5|687.9|686.9|688.8|687.8|687.5|686.5|14
1730855400000|2024-11-06 01:10:00|687.8|686.8|688.6|687.6|689|688|687.8|686.8|16
1730855700000|2024-11-06 01:15:00|688.8|687.8|688.6|687.6|689|688|688.4|687.4|19
1730856000000|2024-11-06 01:20:00|688.8|687.8|688.6|687.6|689.1|688.1|688.4|687.4|17
1730856300000|2024-11-06 01:25:00|688.5|687.5|688.6|687.6|689|688|688.5|687.5|1
1730856600000|2024-11-06 01:30:00|688.5|687.5|689|688|689.1|688.1|688.5|687.5|1
1730856900000|2024-11-06 01:35:00|688.9|687.9|688.6|687.6|689.3|688.3|688.6|687.6|1
1730857200000|2024-11-06 01:40:00|688.8|687.8|689|688|689|688|688.3|687.3|25
1730857500000|2024-11-06 01:45:00|688.9|687.9|688.6|687.6|689.1|688.1|688.6|687.6|0
1730857800000|2024-11-06 01:50:00|688.8|687.8|688.8|687.8|689.4|688.4|688.6|687.6|0
1730858100000|2024-11-06 01:55:00|689|688|688.3|687.3|689|688|688.1|687.1|0
1730858400000|2024-11-06 02:00:00|688.4|687.4|688.5|687.5|688.8|687.8|688.3|687.3|1
1730858700000|2024-11-06 02:05:00|688.3|687.3|688.5|687.5|689.3|688.3|688.3|687.3|0
1730859000000|2024-11-06 02:10:00|688.3|687.3|688.5|687.5|688.8|687.8|688.1|687.1|0
1730859300000|2024-11-06 02:15:00|688.8|687.8|689.5|688.5|689.5|688.5|688.5|687.5|1
1730859600000|2024-11-06 02:20:00|689.4|688.4|689.5|688.5|689.8|688.8|689.3|688.3|15
1730859900000|2024-11-06 02:25:00|689.8|688.8|689.5|688.5|689.8|688.8|689.3|688.3|0
1730860200000|2024-11-06 02:30:00|689.3|688.3|688.8|687.8|689.5|688.5|688.5|687.5|0
1730860500000|2024-11-06 02:35:00|688.5|687.5|689|688|689.5|688.5|688.3|687.3|0
1730860800000|2024-11-06 02:40:00|689.3|688.3|689.3|688.3|689.5|688.5|688.9|687.9|26
1730861100000|2024-11-06 02:45:00|689.4|688.4|689.5|688.5|690|689|689.3|688.3|0
1730861400000|2024-11-06 02:50:00|689.4|688.4|689|688|689.5|688.5|688.5|687.5|1
1730861700000|2024-11-06 02:55:00|688.8|687.8|689|688|689|688|688.8|687.8|0
1730862000000|2024-11-06 03:00:00|688.8|687.8|688|687|688.8|687.8|687.8|686.8|10
1730862300000|2024-11-06 03:05:00|687.9|686.9|687.3|686.3|687.9|686.9|686.9|685.9|20
1730862600000|2024-11-06 03:10:00|687.1|686.1|686.9|685.9|687.6|686.6|686.8|685.8|11
1730862900000|2024-11-06 03:15:00|687|686|685.4|684.4|687.1|686.1|685.3|684.3|9
1730863200000|2024-11-06 03:20:00|685.5|684.5|685.8|684.8|686.3|685.3|685.5|684.5|0
1730863500000|2024-11-06 03:25:00|685.9|684.9|685.8|684.8|686.3|685.3|685.8|684.8|1
1730863800000|2024-11-06 03:30:00|685.9|684.9|685.3|684.3|685.9|684.9|685.3|684.3|0
1730864100000|2024-11-06 03:35:00|685.4|684.4|685.1|684.1|685.4|684.4|684.6|683.6|3
1730864400000|2024-11-06 03:40:00|685|684|684.5|683.5|685.1|684.1|684.3|683.3|3
1730864700000|2024-11-06 03:45:00|684.6|683.6|685.8|684.8|686.3|685.3|684.3|683.3|4
1730865000000|2024-11-06 03:50:00|685.5|684.5|684.8|683.8|685.8|684.8|684.8|683.8|1
1730865300000|2024-11-06 03:55:00|684.9|683.9|684.4|683.4|685.3|684.3|684.4|683.4|0
1730865600000|2024-11-06 04:00:00|684.5|683.5|684.4|683.4|684.6|683.6|684.3|683.3|0
1730865900000|2024-11-06 04:05:00|684.3|683.3|684|683|684.5|683.5|684|683|1
1730866200000|2024-11-06 04:10:00|684.3|683.3|684.3|683.3|684.4|683.4|684|683|35
1730866500000|2024-11-06 04:15:00|684.1|683.1|684.8|683.8|685.5|684.5|684|683|0
1730866800000|2024-11-06 04:20:00|685|684|685|684|685.3|684.3|684.8|683.8|0
1730867100000|2024-11-06 04:25:00|684.8|683.8|684.5|683.5|685|684|684.5|683.5|0
1730867400000|2024-11-06 04:30:00|684.3|683.3|684.5|683.5|684.8|683.8|684.3|683.3|0
1730867700000|2024-11-06 04:35:00|684.6|683.6|684.5|683.5|685|684|684.5|683.5|0
1730868000000|2024-11-06 04:40:00|684.4|683.4|684|683|684.8|683.8|684|683|1
1730868300000|2024-11-06 04:45:00|683.9|682.9|683.4|682.4|684|683|683|682|3
1730868600000|2024-11-06 04:50:00|683.5|682.5|683|682|683.8|682.8|682.9|681.9|5
1730868900000|2024-11-06 04:55:00|683.1|682.1|683|682|683.3|682.3|682.8|681.8|0
1730869200000|2024-11-06 05:00:00|682.8|681.8|683.3|682.3|683.4|682.4|682.8|681.8|5
1730869500000|2024-11-06 05:05:00|683.6|682.6|683.5|682.5|684|683|683.5|682.5|8
1730869800000|2024-11-06 05:10:00|683.6|682.6|683.5|682.5|683.8|682.8|683.3|682.3|0
1730870100000|2024-11-06 05:15:00|683.4|682.4|683.3|682.3|683.5|682.5|683.1|682.1|0
1730870400000|2024-11-06 05:20:00|683.1|682.1|682.8|681.8|683.3|682.3|682.8|681.8|0
1730870700000|2024-11-06 05:25:00|683|682|682.6|681.6|683|682|682.6|681.6|0
1730871000000|2024-11-06 05:30:00|682.4|681.4|682.5|681.5|682.8|681.8|682|681|112
1730871300000|2024-11-06 05:35:00|682.3|681.3|682|681|682.5|681.5|681.8|680.8|6
1730871600000|2024-11-06 05:40:00|682.1|681.1|681.5|680.5|682.4|681.4|681.5|680.5|211
1730871900000|2024-11-06 05:45:00|681.4|680.4|681.4|680.4|681.9|680.9|681.3|680.3|2
1730872200000|2024-11-06 05:50:00|681.5|680.5|681.1|680.1|681.8|680.8|681.1|680.1|6
1730872500000|2024-11-06 05:55:00|681|680|680|679|681|680|680|679|122
1730872800000|2024-11-06 06:00:00|679.9|678.9|679.8|678.8|680.4|679.4|679.5|678.5|20
1730873100000|2024-11-06 06:05:00|680|679|677.8|676.8|680|679|677.1|676.1|19
1730873400000|2024-11-06 06:10:00|677.6|676.6|677.5|676.5|677.8|676.8|676|675|20
1730873700000|2024-11-06 06:15:00|677.6|676.6|678.8|677.8|679|678|677.5|676.5|56
1730874000000|2024-11-06 06:20:00|678.6|677.6|678.5|677.5|679.8|678.8|678.3|677.3|237
1730874300000|2024-11-06 06:25:00|678.3|677.3|677.8|676.8|678.5|677.5|676.9|675.9|804
1730874600000|2024-11-06 06:30:00|677.6|676.6|678.5|677.5|678.8|677.8|677.3|676.3|4
1730874900000|2024-11-06 06:35:00|678.6|677.6|678.4|677.4|678.6|677.6|677.8|676.8|45
1730875200000|2024-11-06 06:40:00|678.3|677.3|678.8|677.8|678.9|677.9|678|677|48
1730875500000|2024-11-06 06:45:00|678.6|677.6|678.6|677.6|679.1|678.1|678|677|30
1730875800000|2024-11-06 06:50:00|678.8|677.8|680.8|679.8|680.8|679.8|678.8|677.8|272
1730876100000|2024-11-06 06:55:00|680.9|679.9|680.3|679.3|681.5|680.5|680|679|54
1730876400000|2024-11-06 07:00:00|680.4|679.4|680.5|679.5|681.1|680.1|679.9|678.9|31
1730876700000|2024-11-06 07:05:00|680.4|679.4|680.6|679.6|681.5|680.5|680.3|679.3|53
1730877000000|2024-11-06 07:10:00|680.5|679.5|681.5|680.5|681.5|680.5|680.4|679.4|20
1730877300000|2024-11-06 07:15:00|681.3|680.3|681.9|680.9|682.6|681.6|681|680|24
1730877600000|2024-11-06 07:20:00|681.8|680.8|682.4|681.4|682.8|681.8|681.5|680.5|61
1730877900000|2024-11-06 07:25:00|682.1|681.1|683|682|683|682|682.1|681.1|131
1730878200000|2024-11-06 07:30:00|682.9|681.9|682.4|681.4|683.4|682.4|682.1|681.1|59
1730878500000|2024-11-06 07:35:00|682.5|681.5|683.9|682.9|684|683|682.5|681.5|50
1730878800000|2024-11-06 07:40:00|683.8|682.8|683.5|682.5|683.8|682.8|683.1|682.1|141
1730879100000|2024-11-06 07:45:00|683.6|682.6|683.9|682.9|684.3|683.3|682.9|681.9|16
1730879400000|2024-11-06 07:50:00|683.8|682.8|683.4|682.4|683.9|682.9|683.3|682.3|179
1730879700000|2024-11-06 07:55:00|683.3|682.3|684.9|683.9|685|684|683.1|682.1|97
1730880000000|2024-11-06 08:00:00|685|684|683.3|682.3|685.1|684.1|682.8|681.8|121
1730880300000|2024-11-06 08:05:00|683.1|682.1|680.5|679.5|683.1|682.1|680.4|679.4|209
1730880600000|2024-11-06 08:10:00|680.6|679.6|682.1|681.1|682.4|681.4|680.6|679.6|95
1730880900000|2024-11-06 08:15:00|682|681|681.9|680.9|682.1|681.1|681.4|680.4|37
1730881200000|2024-11-06 08:20:00|681.8|680.8|683.1|682.1|683.1|682.1|681.8|680.8|46
1730881500000|2024-11-06 08:25:00|683|682|682|681|683.4|682.4|681.9|680.9|100
1730881800000|2024-11-06 08:30:00|682.1|681.1|681.6|680.6|682.1|681.1|681|680|56
1730882100000|2024-11-06 08:35:00|681.8|680.8|681.9|680.9|682.4|681.4|681.1|680.1|31
1730882400000|2024-11-06 08:40:00|681.8|680.8|681.8|680.8|682|681|681.3|680.3|43
1730882700000|2024-11-06 08:45:00|681.6|680.6|681.9|680.9|682.1|681.1|681.5|680.5|21
1730883000000|2024-11-06 08:50:00|682|681|682.3|681.3|683.3|682.3|681.9|680.9|22
1730883300000|2024-11-06 08:55:00|682.4|681.4|682.3|681.3|682.4|681.4|681.6|680.6|5
1730883600000|2024-11-06 09:00:00|682.5|681.5|682.8|681.8|682.9|681.9|681.6|680.6|44
1730883900000|2024-11-06 09:05:00|682.9|681.9|682.4|681.4|683.9|682.9|682.3|681.3|60
1730884200000|2024-11-06 09:10:00|682.5|681.5|680.8|679.8|682.5|681.5|680.8|679.8|53
1730884500000|2024-11-06 09:15:00|680.6|679.6|678.5|677.5|680.6|679.6|678.3|677.3|114
1730884800000|2024-11-06 09:20:00|678.6|677.6|678.6|677.6|678.8|677.8|677.6|676.6|187
1730885100000|2024-11-06 09:25:00|678.8|677.8|680|679|680|679|678.5|677.5|44
1730885400000|2024-11-06 09:30:00|679.9|678.9|679.4|678.4|681.3|680.3|679.3|678.3|42
1730885700000|2024-11-06 09:35:00|679.3|678.3|677.5|676.5|679.4|678.4|677.3|676.3|47
1730886000000|2024-11-06 09:40:00|677.4|676.4|678.6|677.6|678.6|677.6|677.1|676.1|554
1730886300000|2024-11-06 09:45:00|678.5|677.5|679.9|678.9|680|679|678.5|677.5|64
1730886600000|2024-11-06 09:50:00|680|679|681.1|680.1|681.1|680.1|679.9|678.9|125
1730886900000|2024-11-06 09:55:00|681.3|680.3|684.4|683.4|684.4|683.4|681.1|680.1|47
1730887200000|2024-11-06 10:00:00|684|683|684.5|683.5|684.5|683.5|683.1|682.1|63
1730887500000|2024-11-06 10:05:00|684.4|683.4|683.3|682.3|685.4|684.4|682.9|681.9|142
1730887800000|2024-11-06 10:10:00|683.5|682.5|682.3|681.3|683.5|682.5|682.3|681.3|104
1730888100000|2024-11-06 10:15:00|682.5|681.5|681.9|680.9|683|682|681.8|680.8|37
1730888400000|2024-11-06 10:20:00|682|681|680.8|679.8|682|681|680.3|679.3|73
1730888700000|2024-11-06 10:25:00|680.9|679.9|681.6|680.6|681.6|680.6|680.8|679.8|31
1730889000000|2024-11-06 10:30:00|681.9|680.9|683.4|682.4|683.6|682.6|681.8|680.8|26
1730889300000|2024-11-06 10:35:00|683.3|682.3|682.9|681.9|683.4|682.4|682.8|681.8|22
1730889600000|2024-11-06 10:40:00|683|682|684|683|684.1|683.1|683|682|24
1730889900000|2024-11-06 10:45:00|683.9|682.9|683.6|682.6|684.5|683.5|683.4|682.4|38
1730890200000|2024-11-06 10:50:00|683.8|682.8|684.3|683.3|684.4|683.4|683.5|682.5|63
1730890500000|2024-11-06 10:55:00|684.5|683.5|683.1|682.1|684.6|683.6|683.1|682.1|18
1730890800000|2024-11-06 11:00:00|682.9|681.9|682.6|681.6|683.5|682.5|682.4|681.4|22
1730891100000|2024-11-06 11:05:00|682.9|681.9|685.3|684.3|685.4|684.4|682.5|681.5|2908
1730891400000|2024-11-06 11:10:00|685.4|684.4|685.3|684.3|685.5|684.5|684.5|683.5|323
1730891700000|2024-11-06 11:15:00|685.4|684.4|684.8|683.8|685.5|684.5|684.3|683.3|84
1730892000000|2024-11-06 11:20:00|684.9|683.9|685.8|684.8|685.9|684.9|684.8|683.8|1188
1730892300000|2024-11-06 11:25:00|685.9|684.9|685.4|684.4|686.1|685.1|684.8|683.8|47
1730892600000|2024-11-06 11:30:00|685.3|684.3|685.4|684.4|685.6|684.6|684.9|683.9|22
1730892900000|2024-11-06 11:35:00|685.3|684.3|684|683|685.6|684.6|683.9|682.9|25
1730893200000|2024-11-06 11:40:00|683.9|682.9|684.6|683.6|685.3|684.3|683.9|682.9|44
1730893500000|2024-11-06 11:45:00|684.5|683.5|685.1|684.1|685.3|684.3|684.4|683.4|9
1730893800000|2024-11-06 11:50:00|685.3|684.3|685.5|684.5|685.5|684.5|684.9|683.9|8
1730894100000|2024-11-06 11:55:00|685.4|684.4|686.8|685.8|687|686|685.4|684.4|4336
1730894400000|2024-11-06 12:00:00|686.6|685.6|686.3|685.3|686.9|685.9|685.9|684.9|1713
1730894700000|2024-11-06 12:05:00|686.1|685.1|685|684|686.4|685.4|684.8|683.8|21
1730895000000|2024-11-06 12:10:00|684.9|683.9|685.1|684.1|685.4|684.4|684.9|683.9|59
1730895300000|2024-11-06 12:15:00|685|684|684.6|683.6|685.6|684.6|684.6|683.6|57
1730895600000|2024-11-06 12:20:00|684.8|683.8|683.8|682.8|684.8|683.8|683.5|682.5|90
1730895900000|2024-11-06 12:25:00|683.6|682.6|683.5|682.5|684.4|683.4|683.3|682.3|30
1730896200000|2024-11-06 12:30:00|683.4|682.4|681.6|680.6|683.4|682.4|681.5|680.5|74
1730896500000|2024-11-06 12:35:00|681.5|680.5|681.9|680.9|682.3|681.3|681.5|680.5|109
1730896800000|2024-11-06 12:40:00|682.1|681.1|682.6|681.6|682.9|681.9|681.9|680.9|67
1730897100000|2024-11-06 12:45:00|682.5|681.5|681.8|680.8|682.9|681.9|681.6|680.6|28
1730897400000|2024-11-06 12:50:00|681.9|680.9|681.4|680.4|682.3|681.3|681.3|680.3|25
1730897700000|2024-11-06 12:55:00|681.5|680.5|681.9|680.9|682.4|681.4|680.6|679.6|39
1730898000000|2024-11-06 13:00:00|681.5|680.5|679.8|678.8|681.6|680.6|679.5|678.5|94
1730898300000|2024-11-06 13:05:00|679.9|678.9|678.4|677.4|679.9|678.9|678.4|677.4|64
1730898600000|2024-11-06 13:10:00|678.3|677.3|676.4|675.4|678.4|677.4|675.8|674.8|387
1730898900000|2024-11-06 13:15:00|676.5|675.5|675.8|674.8|676.6|675.6|675.3|674.3|138
1730899200000|2024-11-06 13:20:00|675.9|674.9|677.4|676.4|677.5|676.5|675.8|674.8|84
1730899500000|2024-11-06 13:25:00|677.5|676.5|677|676|678.4|677.4|676.6|675.6|234
1730899800000|2024-11-06 13:30:00|676.9|675.9|677.4|676.4|677.6|676.6|676|675|84
1730900100000|2024-11-06 13:35:00|677.3|676.3|676.9|675.9|677.4|676.4|676.1|675.1|45
1730900400000|2024-11-06 13:40:00|676.8|675.8|675.9|674.9|676.9|675.9|675.9|674.9|23
1730900700000|2024-11-06 13:45:00|676.1|675.1|675.5|674.5|676.8|675.8|675.1|674.1|114
1730901000000|2024-11-06 13:50:00|675.6|674.6|677.3|676.3|678.4|677.4|675.5|674.5|36
1730901300000|2024-11-06 13:55:00|677.1|676.1|678.3|677.3|678.6|677.6|676.6|675.6|67
1730901600000|2024-11-06 14:00:00|678.1|677.1|679.6|678.6|680.5|679.5|677.5|676.5|120
1730901900000|2024-11-06 14:05:00|679.8|678.8|678.3|677.3|679.9|678.9|677.6|676.6|2710
1730902200000|2024-11-06 14:10:00|678.1|677.1|679.6|678.6|679.6|678.6|678.1|677.1|552
1730902500000|2024-11-06 14:15:00|680.3|679.3|681.8|680.8|681.9|680.9|679.4|678.4|166
1730902800000|2024-11-06 14:20:00|681.9|680.9|682.9|681.9|683.3|682.3|681.9|680.9|61
1730903100000|2024-11-06 14:25:00|683|682|682.1|681.1|683.4|682.4|681.4|680.4|112
1730903400000|2024-11-06 14:30:00|682.3|681.3|683.6|682.6|683.8|682.8|682.1|681.1|44
1730903700000|2024-11-06 14:35:00|683.9|682.9|684.6|683.6|685.8|684.8|683.5|682.5|95
1730904000000|2024-11-06 14:40:00|684.8|683.8|685.4|684.4|685.6|684.6|684.1|683.1|35
1730904300000|2024-11-06 14:45:00|685.5|684.5|686.4|685.4|686.5|685.5|685.5|684.5|208
1730904600000|2024-11-06 14:50:00|686.3|685.3|688.1|687.1|688.3|687.3|685.6|684.6|155
1730904900000|2024-11-06 14:55:00|688.3|687.3|688.1|687.1|688.6|687.6|687|686|210
1730905200000|2024-11-06 15:00:00|688.4|687.4|687.6|686.6|688.8|687.8|686.6|685.6|47
1730905500000|2024-11-06 15:05:00|687.8|686.8|688.5|687.5|689.5|688.5|687.6|686.6|59
1730905800000|2024-11-06 15:10:00|688.6|687.6|690.9|689.9|691.1|690.1|688.6|687.6|157
1730906100000|2024-11-06 15:15:00|691|690|690.4|689.4|691|690|689.4|688.4|53
1730906400000|2024-11-06 15:20:00|690.5|689.5|693.1|692.1|693.3|692.3|690.4|689.4|436
1730906700000|2024-11-06 15:25:00|693|692|692.4|691.4|693.8|692.8|692|691|192
1730907000000|2024-11-06 15:30:00|691.8|688.8|686.9|685.9|691.8|690|686.9|685.9|1655
1730907300000|2024-11-06 15:35:00|686.8|685.8|690.4|689.4|690.4|689.4|686.3|685.3|569
1730907600000|2024-11-06 15:40:00|690|689|693.4|692.4|694.1|693.1|689.5|688.5|202
1730907900000|2024-11-06 15:45:00|693.6|692.6|693.4|692.4|694.4|693.4|692.5|691.5|77
1730908200000|2024-11-06 15:50:00|693.5|692.5|694|693|694.9|693.9|692.3|691.3|120
1730908500000|2024-11-06 15:55:00|694.1|693.1|695|694|695.9|694.9|694|693|173
1730908800000|2024-11-06 16:00:00|695.1|694.1|695.9|694.9|696|695|693.6|692.6|481
1730909100000|2024-11-06 16:05:00|696|695|693.6|692.6|696.4|695.4|693.5|692.5|96
1730909400000|2024-11-06 16:10:00|693.8|692.8|689.6|688.6|693.9|692.9|688.9|687.9|3870
1730909700000|2024-11-06 16:15:00|689.8|688.8|691|690|691.9|690.9|689.6|688.6|1154
1730910000000|2024-11-06 16:20:00|690.9|689.9|688.1|687.1|691.1|690.1|687.9|686.9|978
1730910300000|2024-11-06 16:25:00|688.3|687.3|691.3|690.3|691.4|690.4|687.6|686.6|519
1730910600000|2024-11-06 16:30:00|691.1|690.1|688.1|687.1|691.9|690.9|687.5|686.5|2512
1730910900000|2024-11-06 16:35:00|688.5|687.5|687.9|686.9|689.4|688.4|686.1|685.1|258
1730911200000|2024-11-06 16:40:00|687.5|686.5|687.5|686.5|688.4|687.4|687.1|686.1|58
1730911500000|2024-11-06 16:45:00|687.6|686.6|687.9|686.9|688.4|687.4|686.9|685.9|83
1730911800000|2024-11-06 16:50:00|687.8|686.8|687.4|686.4|688.1|687.1|687.1|686.1|112
1730912100000|2024-11-06 16:55:00|687.6|686.6|687.9|686.9|688.8|687.8|687.4|686.4|237
1730912400000|2024-11-06 17:00:00|687.6|686.6|687.3|686.3|688|687|687.1|686.1|105
1730912700000|2024-11-06 17:05:00|687.1|686.1|688.4|687.4|688.9|687.9|687.1|686.1|54
1730913000000|2024-11-06 17:10:00|688.5|687.5|689.3|688.3|689.6|688.6|688.5|687.5|204
1730913300000|2024-11-06 17:15:00|689.1|688.1|688.3|687.3|689.4|688.4|687.6|686.6|34
1730913600000|2024-11-06 17:20:00|688.1|687.1|689.4|688.4|689.4|688.4|688.1|687.1|59
1730913900000|2024-11-06 17:25:00|689.3|688.3|689|688|689.5|688.5|688.5|687.5|15
1730914200000|2024-11-06 17:30:00|689.1|688.1|688.9|687.9|689.4|688.4|688.6|687.6|97
1730914500000|2024-11-06 17:35:00|688.8|687.8|687.9|686.9|688.9|687.9|687.8|686.8|25
1730914800000|2024-11-06 17:40:00|688|687|689.1|688.1|689.1|688.1|687.9|686.9|11
1730915100000|2024-11-06 17:45:00|689|688|688|687|689|688|687.5|686.5|120
1730915400000|2024-11-06 17:50:00|688.1|687.1|687.9|686.9|688.1|687.1|687.3|686.3|408
1730915700000|2024-11-06 17:55:00|687.8|686.8|687.4|686.4|687.9|686.9|687.1|686.1|657
1730916000000|2024-11-06 18:00:00|687.3|686.3|686.1|685.1|687.5|686.5|686|685|313
1730916300000|2024-11-06 18:05:00|686|685|686|685|686.1|685.1|685.1|684.1|370
1730916600000|2024-11-06 18:10:00|685.9|684.9|685|684|686.1|685.1|684.4|683.4|171
1730916900000|2024-11-06 18:15:00|684.8|683.8|685.4|684.4|685.9|684.9|684.8|683.8|33
1730917200000|2024-11-06 18:20:00|685.3|684.3|685|684|685.3|684.3|684.8|683.8|42
1730917500000|2024-11-06 18:25:00|685.1|684.1|685.1|684.1|685.3|684.3|684.5|683.5|67
1730917800000|2024-11-06 18:30:00|685.3|684.3|685.1|684.1|686|685|684.8|683.8|53
1730918100000|2024-11-06 18:35:00|685|684|684.3|683.3|685|684|683.9|682.9|24
1730918400000|2024-11-06 18:40:00|684.1|683.1|683.9|682.9|684.4|683.4|683.1|682.1|22
1730918700000|2024-11-06 18:45:00|683.8|682.8|683.3|682.3|684|683|682.9|681.9|88
1730919000000|2024-11-06 18:50:00|683.4|682.4|682.5|681.5|683.4|682.4|682.4|681.4|2256
1730919300000|2024-11-06 18:55:00|682.4|681.4|682.8|681.8|683|682|681.6|680.6|411
1730919600000|2024-11-06 19:00:00|682.9|681.9|684.1|683.1|684.3|683.3|682.4|681.4|197
1730919900000|2024-11-06 19:05:00|684.3|683.3|684|683|684.8|683.8|683.6|682.6|24
1730920200000|2024-11-06 19:10:00|684.1|683.1|683.4|682.4|684.9|683.9|683.4|682.4|15
1730920500000|2024-11-06 19:15:00|683.6|682.6|681.4|680.4|683.6|682.6|681.1|680.1|69
1730920800000|2024-11-06 19:20:00|681.1|680.1|681|680|682.1|681.1|680.8|679.8|276
1730921100000|2024-11-06 19:25:00|681.1|680.1|681.6|680.6|682.1|681.1|681|680|257
1730921400000|2024-11-06 19:30:00|681.8|680.8|682.4|681.4|682.6|681.6|681.6|680.6|50
1730921700000|2024-11-06 19:35:00|682.5|681.5|682.3|681.3|682.6|681.6|682.1|681.1|32
1730922000000|2024-11-06 19:40:00|682.4|681.4|682.6|681.6|682.9|681.9|682.4|681.4|16
1730922300000|2024-11-06 19:45:00|682.8|681.8|682.5|681.5|682.8|681.8|682.5|681.5|1
1730922600000|2024-11-06 19:50:00|682.4|681.4|682.5|681.5|682.8|681.8|682.3|681.3|2
1730922900000|2024-11-06 19:55:00|682.6|681.6|682|681|682.6|681.6|681.9|680.9|11
1730923200000|2024-11-06 20:00:00|682.1|681.1|682.6|681.6|682.6|681.6|682.1|681.1|6
1730923500000|2024-11-06 20:05:00|682.5|681.5|682.6|681.6|682.9|681.9|682.5|681.5|0
1730923800000|2024-11-06 20:10:00|682.8|681.8|682.8|681.8|682.9|681.9|682.6|681.6|5
1730924100000|2024-11-06 20:15:00|682.9|681.9|682.9|681.9|683.5|682.5|682.8|681.8|4
1730924400000|2024-11-06 20:20:00|682.8|681.8|682.6|681.6|683.1|682.1|682.6|681.6|0
1730924700000|2024-11-06 20:25:00|682.8|681.8|683.4|682.4|683.4|682.4|682.6|681.6|1
1730925000000|2024-11-06 20:30:00|683.3|682.3|683.1|682.1|683.3|682.3|682.5|681.5|2
1730925300000|2024-11-06 20:35:00|683|682|683.1|682.1|683.1|682.1|683|682|0
1730925600000|2024-11-06 20:40:00|683|682|683|682|683|682|682.8|681.8|1
1730925900000|2024-11-06 20:45:00|682.9|681.9|683.4|682.4|683.4|682.4|682.9|681.9|4
1730926200000|2024-11-06 20:50:00|683.5|682.5|682.9|681.9|683.5|682.5|682.9|681.9|8
1730926500000|2024-11-06 20:55:00|682.8|681.8|682.6|681.6|682.9|681.9|682.6|681.6|73
1730926800000|2024-11-06 21:00:00|682.5|681.5|682.4|681.4|682.5|681.5|682.1|681.1|11
1730927100000|2024-11-06 21:05:00|682.5|681.5|682.4|681.4|682.6|681.6|682.4|681.4|3
1730927400000|2024-11-06 21:10:00|682.3|681.3|682.1|681.1|682.4|681.4|682.1|681.1|2
1730927700000|2024-11-06 21:15:00|682|681|682.1|681.1|682.1|681.1|681.9|680.9|1
1730928000000|2024-11-06 21:20:00|682|681|681.8|680.8|682.1|681.1|681.6|680.6|4
1730928300000|2024-11-06 21:25:00|681.9|680.9|681.8|680.8|681.9|680.9|681.8|680.8|5
1730928600000|2024-11-06 21:30:00|681.9|680.9|681.6|680.6|681.9|680.9|681.6|680.6|1
1730928900000|2024-11-06 21:35:00|681.9|680.9|682.4|681.4|682.4|681.4|681.9|680.9|12
1730929200000|2024-11-06 21:40:00|682.3|681.3|682.4|681.4|682.4|681.4|682.1|681.1|28
1730929500000|2024-11-06 21:45:00|682.3|681.3|682.1|681.1|682.5|681.5|682.1|681.1|2
1730929800000|2024-11-06 21:50:00|681.9|680.9|681.8|680.8|682|681|681.8|680.8|16
1730930100000|2024-11-06 21:55:00|681.6|680.6|682.3|681.3|682.3|681.3|681.6|680.6|22
1730930400000|2024-11-06 22:00:00|682.1|681.1|683.4|680.4|683.6|681.4|682.1|680.4|54
1730930700000|2024-11-06 22:05:00|683.5|680.5|683.4|680.4|683.5|680.5|683.4|680.4|6
1730931000000|2024-11-06 22:10:00|683.5|680.5|683.5|680.5|683.5|680.5|683.5|680.5|21
1730931600000|2024-11-06 22:20:00|||||||||71
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|683.3|680.3|683.5|680.5|683.3|680.3|0
1730932500000|2024-11-06 22:35:00|683.4|680.4|683.4|680.4|683.4|680.4|683.4|680.4|0
1730932800000|2024-11-06 22:40:00|||||||||2
1730933700000|2024-11-06 22:55:00|683.6|680.6|683.3|680.3|683.6|680.6|683.3|680.3|0
1730941200000|2024-11-07 01:00:00|680.5|679.5|681.5|680.5|682|681|680.5|679.5|9
1730941500000|2024-11-07 01:05:00|681.8|680.8|681.8|680.8|682.3|681.3|681.4|680.4|15
1730941800000|2024-11-07 01:10:00|681.6|680.6|682.5|681.5|682.6|681.6|681.6|680.6|2
1730942100000|2024-11-07 01:15:00|682.4|681.4|682.5|681.5|682.8|681.8|681.6|680.6|11
1730942400000|2024-11-07 01:20:00|682.4|681.4|681.5|680.5|682.5|681.5|681.5|680.5|1
1730942700000|2024-11-07 01:25:00|681.6|680.6|681.8|680.8|682.3|681.3|681.5|680.5|0
1730943000000|2024-11-07 01:30:00|681.9|680.9|682|681|682.3|681.3|681.8|680.8|0
1730943300000|2024-11-07 01:35:00|681.9|680.9|682.3|681.3|682.3|681.3|681.6|680.6|23
1730943600000|2024-11-07 01:40:00|682.4|681.4|682.5|681.5|683|682|682.1|681.1|0
1730943900000|2024-11-07 01:45:00|682.6|681.6|682.9|681.9|682.9|681.9|682.4|681.4|9
1730944200000|2024-11-07 01:50:00|683|682|683.4|682.4|683.9|682.9|682.8|681.8|100
1730944500000|2024-11-07 01:55:00|683.5|682.5|684|683|684|683|683.4|682.4|5
1730944800000|2024-11-07 02:00:00|683.9|682.9|684|683|684.1|683.1|683.9|682.9|3
1730945100000|2024-11-07 02:05:00|683.9|682.9|684.3|683.3|684.9|683.9|683.9|682.9|2
1730945400000|2024-11-07 02:10:00|684.5|683.5|685.3|684.3|685.8|684.8|684.5|683.5|35
1730945700000|2024-11-07 02:15:00|685.1|684.1|684.6|683.6|685.3|684.3|684.4|683.4|1
1730946000000|2024-11-07 02:20:00|684.5|683.5|684.4|683.4|684.6|683.6|684.1|683.1|0
1730946300000|2024-11-07 02:25:00|684.3|683.3|684.3|683.3|684.4|683.4|684.1|683.1|0
1730946600000|2024-11-07 02:30:00|684.1|683.1|684.9|683.9|684.9|683.9|684|683|0
1730946900000|2024-11-07 02:35:00|684.8|683.8|684.9|683.9|684.9|683.9|684.5|683.5|0
1730947200000|2024-11-07 02:40:00|684.8|683.8|685|684|685.4|684.4|684.8|683.8|0
1730947500000|2024-11-07 02:45:00|685.1|684.1|684.5|683.5|685.5|684.5|684.3|683.3|5
1730947800000|2024-11-07 02:50:00|684.4|683.4|685.1|684.1|685.3|684.3|684.4|683.4|2
1730948100000|2024-11-07 02:55:00|685|684|685.5|684.5|685.5|684.5|685|684|0
1730948400000|2024-11-07 03:00:00|685.4|684.4|685.5|684.5|685.8|684.8|685.4|684.4|0
1730948700000|2024-11-07 03:05:00|685.3|684.3|685.1|684.1|685.5|684.5|684.9|683.9|0
1730949000000|2024-11-07 03:10:00|685|684|685.3|684.3|685.3|684.3|685|684|0
1730949300000|2024-11-07 03:15:00|685.1|684.1|685.3|684.3|685.4|684.4|685|684|0
1730949600000|2024-11-07 03:20:00|685.1|684.1|685.3|684.3|685.3|684.3|685|684|0
1730949900000|2024-11-07 03:25:00|685.1|684.1|684.9|683.9|685.1|684.1|684.8|683.8|3
1730950200000|2024-11-07 03:30:00|684.8|683.8|685.5|684.5|685.5|684.5|684.5|683.5|595
1730950800000|2024-11-07 03:40:00|685.4|684.4|685.8|684.8|686|685|685.4|684.4|0
1730951100000|2024-11-07 03:45:00|685.9|684.9|686|685|686.1|685.1|685.9|684.9|0
1730951400000|2024-11-07 03:50:00|685.9|684.9|685.8|684.8|685.9|684.9|685.8|684.8|2
1730951700000|2024-11-07 03:55:00|685.6|684.6|685.8|684.8|685.9|684.9|685.5|684.5|1
1730952000000|2024-11-07 04:00:00|685.9|684.9|685.3|684.3|685.9|684.9|685.3|684.3|67
1730952300000|2024-11-07 04:05:00|685.1|684.1|685|684|685.3|684.3|685|684|1
1730952600000|2024-11-07 04:10:00|685.1|684.1|685.5|684.5|685.5|684.5|684.9|683.9|3
1730952900000|2024-11-07 04:15:00|685.4|684.4|684.9|683.9|685.5|684.5|684.9|683.9|8
1730953200000|2024-11-07 04:20:00|685|684|684.5|683.5|685|684|684.4|683.4|0
1730953500000|2024-11-07 04:25:00|684.6|683.6|684.4|683.4|684.8|683.8|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|683|66
1730954100000|2024-11-07 04:35:00|684|683|684|683|684.1|683.1|684|683|0
1730954400000|2024-11-07 04:40:00|684.1|683.1|684|683|684.3|683.3|684|683|25
1730954700000|2024-11-07 04:45:00|684.1|683.1|684|683|684.1|683.1|684|683|12
1730955000000|2024-11-07 04:50:00|684.1|683.1|684|683|684.1|683.1|684|683|0
1730955300000|2024-11-07 04:55:00|683.9|682.9|683.6|682.6|683.9|682.9|683.5|682.5|0
1730955600000|2024-11-07 05:00:00|683.8|682.8|683.4|682.4|683.9|682.9|683.4|682.4|5
1730955900000|2024-11-07 05:05:00|683.5|682.5|683.8|682.8|683.9|682.9|683.5|682.5|0
1730956200000|2024-11-07 05:10:00|683.9|682.9|683.6|682.6|683.9|682.9|683.6|682.6|0
1730956500000|2024-11-07 05:15:00|683.5|682.5|683.5|682.5|683.6|682.6|683.4|682.4|2
1730956800000|2024-11-07 05:20:00|683.6|682.6|683.8|682.8|683.9|682.9|683.6|682.6|0
1730957100000|2024-11-07 05:25:00|683.6|682.6|683.4|682.4|683.8|682.8|683.4|682.4|0
1730957400000|2024-11-07 05:30:00|683.3|682.3|684.3|683.3|684.3|683.3|683.3|682.3|1
1730957700000|2024-11-07 05:35:00|684.4|683.4|684|683|684.4|683.4|683.9|682.9|0
1730958000000|2024-11-07 05:40:00|684.1|683.1|684.3|683.3|684.3|683.3|684|683|0
1730958300000|2024-11-07 05:45:00|684.4|683.4|684.3|683.3|684.4|683.4|683.9|682.9|18
1730958600000|2024-11-07 05:50:00|684.1|683.1|684.1|683.1|684.3|683.3|684|683|0
1730958900000|2024-11-07 05:55:00|684|683|684.1|683.1|684.3|683.3|683.9|682.9|7
1730959200000|2024-11-07 06:00:00|684.3|683.3|683.9|682.9|684.3|683.3|683.8|682.8|10
1730959500000|2024-11-07 06:05:00|683.5|682.5|682.9|681.9|683.6|682.6|682.9|681.9|3
1730959800000|2024-11-07 06:10:00|683.1|682.1|683.3|682.3|683.5|682.5|683|682|10
1730960100000|2024-11-07 06:15:00|683.1|682.1|683|682|683.6|682.6|682.6|681.6|33
1730960400000|2024-11-07 06:20:00|683.1|682.1|682.9|681.9|683.1|682.1|682.6|681.6|1
1730960700000|2024-11-07 06:25:00|682.8|681.8|683.1|682.1|683.1|682.1|682.8|681.8|5
1730961000000|2024-11-07 06:30:00|683|682|682.9|681.9|683.1|682.1|682.6|681.6|6
1730961300000|2024-11-07 06:35:00|683|682|682.8|681.8|683.4|682.4|682.8|681.8|9
1730961600000|2024-11-07 06:40:00|682.9|681.9|682.4|681.4|682.9|681.9|682.1|681.1|4
1730961900000|2024-11-07 06:45:00|682.5|681.5|681.6|680.6|682.5|681.5|681.6|680.6|3
1730962200000|2024-11-07 06:50:00|681.8|680.8|681.6|680.6|682|681|681.5|680.5|18
1730962500000|2024-11-07 06:55:00|681.5|680.5|682.5|681.5|682.6|681.6|681.5|680.5|10
1730962800000|2024-11-07 07:00:00|682.4|681.4|681.1|680.1|682.5|681.5|681|680|7
1730963100000|2024-11-07 07:05:00|681.4|680.4|680|679|681.4|680.4|679.8|678.8|269
1730963400000|2024-11-07 07:10:00|679.9|678.9|680.1|679.1|680.5|679.5|679.9|678.9|75
1730963700000|2024-11-07 07:15:00|680.3|679.3|679.6|678.6|680.4|679.4|679.4|678.4|18
1730964000000|2024-11-07 07:20:00|679.8|678.8|680.3|679.3|680.4|679.4|679.6|678.6|15
1730964300000|2024-11-07 07:25:00|680.1|679.1|680.1|679.1|680.5|679.5|679.9|678.9|100
1730964600000|2024-11-07 07:30:00|680|679|679.9|678.9|680.4|679.4|679.6|678.6|4
1730964900000|2024-11-07 07:35:00|680|679|679.6|678.6|680.1|679.1|679.4|678.4|12
1730965200000|2024-11-07 07:40:00|679.9|678.9|679.5|678.5|680|679|679.4|678.4|57
1730965500000|2024-11-07 07:45:00|679.6|678.6|678.8|677.8|679.6|678.6|678.4|677.4|81
1730965800000|2024-11-07 07:50:00|678.9|677.9|679.1|678.1|679.4|678.4|678.6|677.6|27
1730966100000|2024-11-07 07:55:00|679.4|678.4|679.1|678.1|679.4|678.4|678.9|677.9|31
1730966400000|2024-11-07 08:00:00|678.9|677.9|678.9|677.9|679.1|678.1|678.6|677.6|20
1730966700000|2024-11-07 08:05:00|679|678|678.9|677.9|679.1|678.1|678.6|677.6|92
1730967000000|2024-11-07 08:10:00|679|678|679.4|678.4|679.4|678.4|678.9|677.9|348
1730967300000|2024-11-07 08:15:00|679.3|678.3|678.9|677.9|679.3|678.3|678.4|677.4|262
1730967600000|2024-11-07 08:20:00|678.8|677.8|677.9|676.9|678.9|677.9|677.6|676.6|142
1730967900000|2024-11-07 08:25:00|678.1|677.1|678.4|677.4|679.4|678.4|677.9|676.9|712
1730968200000|2024-11-07 08:30:00|678.6|677.6|678.5|677.5|679.1|678.1|678|677|250
1730968500000|2024-11-07 08:35:00|678.9|677.9|677.4|676.4|678.9|677.9|676.9|675.9|158
1730968800000|2024-11-07 08:40:00|677.3|676.3|678|677|678.1|677.1|676.4|675.4|99
1730969100000|2024-11-07 08:45:00|678.1|677.1|676.8|675.8|678.1|677.1|676.6|675.6|62
1730969400000|2024-11-07 08:50:00|676.9|675.9|677.1|676.1|677.6|676.6|676.9|675.9|107
1730969700000|2024-11-07 08:55:00|677|676|677.6|676.6|678|677|676.9|675.9|290
1730970000000|2024-11-07 09:00:00|677.9|676.9|679.3|678.3|679.4|678.4|677.8|676.8|40
1730970300000|2024-11-07 09:05:00|679.1|678.1|679.5|678.5|679.5|678.5|678.8|677.8|14
1730970600000|2024-11-07 09:10:00|679.4|678.4|679|678|679.5|678.5|678.9|677.9|109
1730970900000|2024-11-07 09:15:00|678.9|677.9|679.3|678.3|679.4|678.4|678.6|677.6|474
1730971200000|2024-11-07 09:20:00|679.4|678.4|679.4|678.4|679.4|678.4|679.1|678.1|39
1730971500000|2024-11-07 09:25:00|679.6|678.6|677.8|676.8|679.9|678.9|677.6|676.6|754
1730971800000|2024-11-07 09:30:00|677.6|676.6|677.1|676.1|678.1|677.1|676.3|675.3|85
1730972100000|2024-11-07 09:35:00|676.9|675.9|676.6|675.6|677.3|676.3|676.5|675.5|34
1730972400000|2024-11-07 09:40:00|676.8|675.8|676.4|675.4|677.1|676.1|676|675|26
1730972700000|2024-11-07 09:45:00|676.3|675.3|676.9|675.9|677|676|676|675|220
1730973000000|2024-11-07 09:50:00|677|676|677|676|677.6|676.6|676.5|675.5|63
1730973300000|2024-11-07 09:55:00|677.1|676.1|677.1|676.1|677.1|676.1|676.9|675.9|118
1730973600000|2024-11-07 10:00:00|677|676|677.3|676.3|677.6|676.6|676.3|675.3|141
1730973900000|2024-11-07 10:05:00|677.1|676.1|677.1|676.1|677.4|676.4|676.6|675.6|108
1730974200000|2024-11-07 10:10:00|677.8|676.8|677.3|676.3|678.3|677.3|677.1|676.1|3066
1730974500000|2024-11-07 10:15:00|677.4|676.4|677|676|677.5|676.5|676.9|675.9|68
1730974800000|2024-11-07 10:20:00|677.1|676.1|676.3|675.3|677.1|676.1|676.3|675.3|16
1730975100000|2024-11-07 10:25:00|676.1|675.1|676.1|675.1|676.4|675.4|675.6|674.6|85
1730975400000|2024-11-07 10:30:00|676.3|675.3|676.5|675.5|676.6|675.6|676|675|27
1730975700000|2024-11-07 10:35:00|676.4|675.4|676.3|675.3|677.9|676.9|676.1|675.1|1129
1730976000000|2024-11-07 10:40:00|676.1|675.1|675.6|674.6|676.3|675.3|675.4|674.4|101
1730976300000|2024-11-07 10:45:00|675.4|674.4|675.1|674.1|675.6|674.6|675|674|108
1730976600000|2024-11-07 10:50:00|675.9|674.9|676.1|675.1|676.9|675.9|675.6|674.6|1627
1730976900000|2024-11-07 10:55:00|676.3|675.3|676.9|675.9|676.9|675.9|675.9|674.9|41
1730977200000|2024-11-07 11:00:00|676.6|675.6|676.9|675.9|677.5|676.5|676.4|675.4|60
1730977500000|2024-11-07 11:05:00|677|676|676.5|675.5|677.4|676.4|676.4|675.4|10
1730977800000|2024-11-07 11:10:00|676.1|675.1|675.9|674.9|677.1|676.1|675.9|674.9|52
1730978100000|2024-11-07 11:15:00|676|675|675.6|674.6|676|675|675.4|674.4|24
1730978400000|2024-11-07 11:20:00|675.8|674.8|675.1|674.1|675.8|674.8|674.9|673.9|298
1730978700000|2024-11-07 11:25:00|675.4|674.4|675.5|674.5|675.9|674.9|675.1|674.1|7
1730979000000|2024-11-07 11:30:00|675.4|674.4|675.1|674.1|675.5|674.5|674.8|673.8|517
1730979300000|2024-11-07 11:35:00|675.3|674.3|674.6|673.6|675.3|674.3|674.4|673.4|52
1730979600000|2024-11-07 11:40:00|674.5|673.5|674.1|673.1|675.4|674.4|673.9|672.9|298
1730979900000|2024-11-07 11:45:00|674|673|674.1|673.1|674.3|673.3|673.3|672.3|28
1730980200000|2024-11-07 11:50:00|674|673|674.9|673.9|675.4|674.4|674|673|185
1730980500000|2024-11-07 11:55:00|674.8|673.8|674.5|673.5|674.9|673.9|674.4|673.4|37
1730980800000|2024-11-07 12:00:00|674.6|673.6|675.3|674.3|675.6|674.6|674.3|673.3|115
1730981100000|2024-11-07 12:05:00|675.1|674.1|675.9|674.9|676.1|675.1|674.9|673.9|44
1730981400000|2024-11-07 12:10:00|676|675|675.9|674.9|676.1|675.1|675.4|674.4|76
1730981700000|2024-11-07 12:15:00|676|675|677.4|676.4|677.6|676.6|676|675|283
1730982000000|2024-11-07 12:20:00|677.5|676.5|677|676|677.8|676.8|676.9|675.9|29
1730982300000|2024-11-07 12:25:00|677.1|676.1|676.1|675.1|677.3|676.3|676.1|675.1|52
1730982600000|2024-11-07 12:30:00|676.3|675.3|676.5|675.5|676.6|675.6|675.9|674.9|105
1730982900000|2024-11-07 12:35:00|676.6|675.6|676.4|675.4|676.6|675.6|676.3|675.3|74
1730983200000|2024-11-07 12:40:00|676.3|675.3|676|675|676.6|675.6|675.8|674.8|57
1730983500000|2024-11-07 12:45:00|675.9|674.9|676.9|675.9|677.1|676.1|675.9|674.9|253
1730983800000|2024-11-07 12:50:00|677|676|675.9|674.9|677|676|675.9|674.9|73
1730984100000|2024-11-07 12:55:00|675.8|674.8|677.3|676.3|677.3|676.3|675.3|674.3|214
1730984400000|2024-11-07 13:00:00|677.4|676.4|678.6|677.6|679.4|678.4|677.4|676.4|50
1730984700000|2024-11-07 13:05:00|678.4|677.4|679.6|678.6|680.1|679.1|678.4|677.4|35
1730985000000|2024-11-07 13:10:00|679.8|678.8|680.1|679.1|680.6|679.6|679.1|678.1|63
1730985300000|2024-11-07 13:15:00|680.3|679.3|679.6|678.6|680.4|679.4|679.1|678.1|249
1730985600000|2024-11-07 13:20:00|679.8|678.8|680.4|679.4|680.8|679.8|679.6|678.6|121
1730985900000|2024-11-07 13:25:00|680.3|679.3|680.3|679.3|680.3|679.3|679.1|678.1|148
1730986200000|2024-11-07 13:30:00|680.1|679.1|680.5|679.5|680.6|679.6|679.6|678.6|31
1730986500000|2024-11-07 13:35:00|680.4|679.4|680.1|679.1|680.6|679.6|679.9|678.9|6
1730986800000|2024-11-07 13:40:00|680|679|679.3|678.3|680.1|679.1|678.9|677.9|142
1730987100000|2024-11-07 13:45:00|679.4|678.4|679.6|678.6|679.6|678.6|678.5|677.5|11
1730987400000|2024-11-07 13:50:00|679.8|678.8|679|678|680|679|679|678|15
1730987700000|2024-11-07 13:55:00|678.8|677.8|678.5|677.5|678.9|677.9|677.9|676.9|73
1730988000000|2024-11-07 14:00:00|678.6|677.6|677.4|676.4|678.9|677.9|677.4|676.4|1554
1730988300000|2024-11-07 14:05:00|677.5|676.5|676.8|675.8|677.5|676.5|675.6|674.6|124
1730988600000|2024-11-07 14:10:00|676.5|675.5|675|674|677.1|676.1|675|674|150
1730988900000|2024-11-07 14:15:00|675.1|674.1|672.9|671.9|675.6|674.6|672.6|671.6|2741
1730989200000|2024-11-07 14:20:00|672.8|671.8|674|673|674.4|673.4|671.4|670.4|288
1730989500000|2024-11-07 14:25:00|674.1|673.1|675.5|674.5|675.6|674.6|673.9|672.9|91
1730989800000|2024-11-07 14:30:00|675.6|674.6|675.1|674.1|678|677|675.1|674.1|4654
1730990100000|2024-11-07 14:35:00|675.3|674.3|674.6|673.6|675.6|674.6|673.4|672.4|330
1730990400000|2024-11-07 14:40:00|674.8|673.8|674.5|673.5|674.9|673.9|673.1|672.1|191
1730990700000|2024-11-07 14:45:00|674.6|673.6|676.1|675.1|676.6|675.6|674|673|677
1730991000000|2024-11-07 14:50:00|676.4|675.4|677.3|676.3|678.6|677.6|676|675|1180
1730991300000|2024-11-07 14:55:00|677.1|676.1|676|675|677.4|676.4|675.6|674.6|57
1730991600000|2024-11-07 15:00:00|675.9|674.9|674.9|673.9|677|676|674.8|673.8|105
1730991900000|2024-11-07 15:05:00|675|674|673.9|672.9|675.6|674.6|673.4|672.4|598
1730992200000|2024-11-07 15:10:00|673.6|672.6|672.9|671.9|674.1|673.1|671.9|670.9|160
1730992500000|2024-11-07 15:15:00|672.8|671.8|673.4|672.4|673.6|672.6|672.4|671.4|44
1730992800000|2024-11-07 15:20:00|673.3|672.3|674.6|673.6|674.8|673.8|672.9|671.9|589
1730993100000|2024-11-07 15:25:00|674.5|673.5|673.5|672.5|675.4|674.4|673.4|672.4|1337
1730993400000|2024-11-07 15:30:00|673.6|672.6|674.3|673.3|675.3|674.3|673.6|672.6|49
1730993700000|2024-11-07 15:35:00|674.1|673.1|673.5|672.5|674.3|673.3|673|672|61
1730994000000|2024-11-07 15:40:00|673.4|672.4|673.5|672.5|674.5|673.5|672.9|671.9|252
1730994300000|2024-11-07 15:45:00|673.4|672.4|675.4|674.4|675.5|674.5|673.4|672.4|1271
1730994600000|2024-11-07 15:50:00|675.3|674.3|675.5|674.5|676.8|675.8|675|674|218
1730994900000|2024-11-07 15:55:00|675.4|674.4|678.1|677.1|678.4|677.4|674.9|673.9|1488
1730995200000|2024-11-07 16:00:00|677.9|676.9|681.3|680.3|681.9|680.9|676.8|675.8|1141
1730995500000|2024-11-07 16:05:00|681.1|680.1|681.6|680.6|681.9|680.9|680|679|116
1730995800000|2024-11-07 16:10:00|681.9|680.9|681.5|680.5|682.5|681.5|680.9|679.9|165
1730996100000|2024-11-07 16:15:00|681.3|680.3|678.8|677.8|681.4|680.4|678.5|677.5|223
1730996400000|2024-11-07 16:20:00|678.6|677.6|679.5|678.5|680.4|679.4|678.1|677.1|115
1730996700000|2024-11-07 16:25:00|679.6|678.6|680.4|679.4|681.5|680.5|679.5|678.5|6523
1730997000000|2024-11-07 16:30:00|680.5|679.5|678.1|677.1|680.9|679.9|677|676|1669
1730997300000|2024-11-07 16:35:00|677.9|676.9|678.8|677.8|679.4|678.4|677.3|676.3|615
1730997600000|2024-11-07 16:40:00|678.6|677.6|679.1|678.1|679.5|678.5|677.9|676.9|82
1730997900000|2024-11-07 16:45:00|679.3|678.3|682.4|681.4|682.5|681.5|679.1|678.1|894
1730998200000|2024-11-07 16:50:00|682.5|681.5|681.6|680.6|682.6|681.6|681.4|680.4|35
1730998500000|2024-11-07 16:55:00|681.8|680.8|681.5|680.5|682.1|681.1|681.3|680.3|296
1730998800000|2024-11-07 17:00:00|681.6|680.6|681.8|680.8|683.4|682.4|681.5|680.5|402
1730999100000|2024-11-07 17:05:00|681.9|680.9|683.4|682.4|683.6|682.6|681.9|680.9|798
1730999400000|2024-11-07 17:10:00|683.6|682.6|684.8|683.8|685.3|684.3|683.5|682.5|457
1730999700000|2024-11-07 17:15:00|684.9|683.9|684.6|683.6|684.9|683.9|683.6|682.6|19
1731000000000|2024-11-07 17:20:00|684.9|683.9|685.6|684.6|685.9|684.9|684.9|683.9|37
1731000300000|2024-11-07 17:25:00|685.8|684.8|686|685|686.4|685.4|685.6|684.6|19
1731000600000|2024-11-07 17:30:00|686.1|685.1|686.9|685.9|687.1|686.1|685.6|684.6|67
1731000900000|2024-11-07 17:35:00|687|686|687.1|686.1|687.6|686.6|686.9|685.9|106
1731001200000|2024-11-07 17:40:00|687.3|686.3|688.6|687.6|688.9|687.9|687.1|686.1|2766
1731001500000|2024-11-07 17:45:00|688.5|687.5|688.6|687.6|689.1|688.1|688.5|687.5|107
1731001800000|2024-11-07 17:50:00|688.8|687.8|688.9|687.9|689|688|688.3|687.3|68
1731002100000|2024-11-07 17:55:00|688.8|687.8|689.1|688.1|689.1|688.1|688.6|687.6|134
1731002400000|2024-11-07 18:00:00|689.3|688.3|689.3|688.3|689.9|688.9|688.4|687.4|112
1731002700000|2024-11-07 18:05:00|689.4|688.4|688.9|687.9|689.9|688.9|688.6|687.6|29
1731003000000|2024-11-07 18:10:00|688.8|687.8|689.4|688.4|689.9|688.9|688.8|687.8|117
1731003300000|2024-11-07 18:15:00|689.5|688.5|689.1|688.1|689.6|688.6|689|688|244
1731003600000|2024-11-07 18:20:00|689.3|688.3|688.9|687.9|689.3|688.3|688.1|687.1|41
1731003900000|2024-11-07 18:25:00|688.8|687.8|689.3|688.3|689.6|688.6|688.8|687.8|21
1731004200000|2024-11-07 18:30:00|689.1|688.1|689.4|688.4|689.8|688.8|688.9|687.9|38
1731004500000|2024-11-07 18:35:00|689.5|688.5|688.6|687.6|690|689|688.3|687.3|36
1731004800000|2024-11-07 18:40:00|688.8|687.8|688.1|687.1|688.9|687.9|688|687|18
1731005100000|2024-11-07 18:45:00|687.9|686.9|688|687|688.5|687.5|687.9|686.9|29
1731005400000|2024-11-07 18:50:00|688.1|687.1|688.4|687.4|688.5|687.5|687.8|686.8|36
1731005700000|2024-11-07 18:55:00|688.5|687.5|688.8|687.8|689.1|688.1|688.4|687.4|205
1731006000000|2024-11-07 19:00:00|688.3|687.3|689.4|688.4|690|689|688|687|36
1731006300000|2024-11-07 19:05:00|689.3|688.3|687.9|686.9|689.6|688.6|687.6|686.6|598
1731006600000|2024-11-07 19:10:00|688|687|687.9|686.9|688.6|687.6|687.8|686.8|18
1731006900000|2024-11-07 19:15:00|688|687|688|687|688.8|687.8|687.6|686.6|23
1731007200000|2024-11-07 19:20:00|687.9|686.9|687|686|688.1|687.1|686.9|685.9|144
1731007500000|2024-11-07 19:25:00|686.9|685.9|686.9|685.9|687.4|686.4|685.9|684.9|125
1731007800000|2024-11-07 19:30:00|687|686|687.5|686.5|687.9|686.9|686.9|685.9|137
1731008100000|2024-11-07 19:35:00|687.4|686.4|686.1|685.1|687.6|686.6|686|685|105
1731008400000|2024-11-07 19:40:00|686|685|685.9|684.9|686.3|685.3|685.4|684.4|21
1731008700000|2024-11-07 19:45:00|686|685|686.4|685.4|686.4|685.4|685.9|684.9|177
1731009000000|2024-11-07 19:50:00|686.3|685.3|686.1|685.1|686.4|685.4|685.6|684.6|5
1731009300000|2024-11-07 19:55:00|686.3|685.3|686|685|686.9|685.9|685.8|684.8|13
1731009600000|2024-11-07 20:00:00|686.1|685.1|686.1|685.1|686.6|685.6|686|685|3
1731009900000|2024-11-07 20:05:00|686.3|685.3|685.5|684.5|686.4|685.4|685.4|684.4|4
1731010200000|2024-11-07 20:10:00|685.6|684.6|685.1|684.1|685.6|684.6|684.9|683.9|6
1731010500000|2024-11-07 20:15:00|685.3|684.3|685.5|684.5|685.6|684.6|685.3|684.3|2
1731010800000|2024-11-07 20:20:00|685.6|684.6|685.4|684.4|685.9|684.9|685.4|684.4|1
1731011100000|2024-11-07 20:25:00|685.1|684.1|685.4|684.4|686|685|685.1|684.1|17
1731011400000|2024-11-07 20:30:00|685.3|684.3|684.9|683.9|685.3|684.3|684.9|683.9|1
1731011700000|2024-11-07 20:35:00|684.8|683.8|684.6|683.6|685.1|684.1|684.6|683.6|2
1731012000000|2024-11-07 20:40:00|684.8|683.8|684.6|683.6|684.8|683.8|684.5|683.5|4
1731012300000|2024-11-07 20:45:00|684.8|683.8|684.6|683.6|684.9|683.9|684.5|683.5|6
1731012600000|2024-11-07 20:50:00|684.5|683.5|684.6|683.6|684.6|683.6|684.3|683.3|7
1731012900000|2024-11-07 20:55:00|684.8|683.8|684.3|683.3|684.9|683.9|683.9|682.9|1
1731013200000|2024-11-07 21:00:00|684.4|683.4|684.8|683.8|684.9|683.9|684.3|683.3|0
1731013500000|2024-11-07 21:05:00|684.9|683.9|684.8|683.8|684.9|683.9|684.6|683.6|0
1731013800000|2024-11-07 21:10:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|0
1731014100000|2024-11-07 21:15:00|684.3|683.3|684.5|683.5|684.6|683.6|684.3|683.3|4
1731014400000|2024-11-07 21:20:00|684.6|683.6|684.5|683.5|684.8|683.8|684.5|683.5|0
1731014700000|2024-11-07 21:25:00|684.6|683.6|684.5|683.5|684.6|683.6|684.4|683.4|1
1731015000000|2024-11-07 21:30:00|684.4|683.4|684.9|683.9|684.9|683.9|684.1|683.1|8
1731015300000|2024-11-07 21:35:00|684.8|683.8|685.6|684.6|685.9|684.9|684.8|683.8|4
1731015600000|2024-11-07 21:40:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|2
1731015900000|2024-11-07 21:45:00|685.8|684.8|684.8|683.8|685.8|684.8|684.8|683.8|11
1731016200000|2024-11-07 21:50:00|684.6|683.6|685.4|684.4|685.4|684.4|684.6|683.6|14
1731016500000|2024-11-07 21:55:00|685.3|684.3|685.1|684.1|685.4|684.4|684.9|683.9|4
1731016800000|2024-11-07 22:00:00|685|684|685.9|682.9|685.9|684|685|682.9|1
1731017100000|2024-11-07 22:05:00|685.8|682.8|685.9|682.9|685.9|684|685|682.8|29
1731017700000|2024-11-07 22:15:00|685|684|685.6|682.6|685.6|684|685|682.6|0
1731018000000|2024-11-07 22:20:00|685.8|682.8|685.6|682.6|685.8|682.8|685.6|682.6|0
1731018300000|2024-11-07 22:25:00|685|684|684.8|683.8|685|684|684.8|683.8|0
1731018900000|2024-11-07 22:35:00|685|684|685|684|685|684|685|684|0
1731019200000|2024-11-07 22:40:00|685.1|684.1|685|684|685.1|684.1|685|684|0
1731019500000|2024-11-07 22:45:00|685.1|684.1|685|684|685.1|684.1|685|684|0
1731020100000|2024-11-07 22:55:00|686.6|683.6|686.5|683.5|687.1|684.1|686.5|683.5|0
1731027600000|2024-11-08 01:00:00|684.6|683.6|683.8|682.8|684.9|683.9|683.5|682.5|0
1731027900000|2024-11-08 01:05:00|683.9|682.9|684.4|683.4|684.8|683.8|683.8|682.8|0
1731028200000|2024-11-08 01:10:00|684.5|683.5|684.3|683.3|684.8|683.8|684|683|0
1731028500000|2024-11-08 01:15:00|684.4|683.4|684.3|683.3|684.6|683.6|684|683|0
1731028800000|2024-11-08 01:20:00|684.4|683.4|684|683|684.8|683.8|683.9|682.9|0
1731029100000|2024-11-08 01:25:00|683.9|682.9|684.5|683.5|684.8|683.8|683.9|682.9|0
1731029400000|2024-11-08 01:30:00|684.3|683.3|683.6|682.6|684.5|683.5|683.6|682.6|0
1731029700000|2024-11-08 01:35:00|683.5|682.5|684.5|683.5|684.8|683.8|683.5|682.5|0
1731030000000|2024-11-08 01:40:00|684.4|683.4|684|683|684.5|683.5|683.9|682.9|0
1731030300000|2024-11-08 01:45:00|684.1|683.1|684.3|683.3|684.4|683.4|684|683|0
1731030600000|2024-11-08 01:50:00|684.4|683.4|684.5|683.5|684.8|683.8|684|683|0
1731030900000|2024-11-08 01:55:00|684.6|683.6|684.3|683.3|684.9|683.9|684.3|683.3|0
1731031200000|2024-11-08 02:00:00|684.5|683.5|683.4|682.4|684.5|683.5|683.3|682.3|152
1731031500000|2024-11-08 02:05:00|683.5|682.5|683.5|682.5|683.8|682.8|683.3|682.3|1
1731031800000|2024-11-08 02:10:00|683.8|682.8|683.5|682.5|684.3|683.3|683.5|682.5|0
1731032100000|2024-11-08 02:15:00|683.8|682.8|683.3|682.3|683.8|682.8|683.3|682.3|0
1731032400000|2024-11-08 02:20:00|683.5|682.5|683.5|682.5|683.8|682.8|683.3|682.3|8
1731032700000|2024-11-08 02:25:00|683.8|682.8|683.9|682.9|684|683|683.5|682.5|0
1731033000000|2024-11-08 02:30:00|684|683|683.5|682.5|684|683|683.5|682.5|0
1731033300000|2024-11-08 02:35:00|683.8|682.8|683|682|683.8|682.8|683|682|0
1731033600000|2024-11-08 02:40:00|682.9|681.9|683|682|683.3|682.3|682.8|681.8|0
1731033900000|2024-11-08 02:45:00|683.1|682.1|682.6|681.6|683.1|682.1|682.6|681.6|123
1731034200000|2024-11-08 02:50:00|682.8|681.8|682.5|681.5|683|682|682.5|681.5|1
1731034500000|2024-11-08 02:55:00|682.6|681.6|682.5|681.5|682.8|681.8|682.5|681.5|0
1731034800000|2024-11-08 03:00:00|682.6|681.6|682|681|682.8|681.8|682|681|1
1731035100000|2024-11-08 03:05:00|681.9|680.9|681.8|680.8|682|681|681.6|680.6|5
1731035400000|2024-11-08 03:10:00|681.9|680.9|682|681|682.3|681.3|681.9|680.9|0
1731035700000|2024-11-08 03:15:00|682.1|681.1|682.3|681.3|682.3|681.3|681.9|680.9|0
1731036000000|2024-11-08 03:20:00|682.1|681.1|682|681|682.3|681.3|681.9|680.9|0
1731036300000|2024-11-08 03:25:00|681.9|680.9|681.6|680.6|682|681|681.6|680.6|73
1731036600000|2024-11-08 03:30:00|681.8|680.8|682|681|682.1|681.1|681.8|680.8|0
1731036900000|2024-11-08 03:35:00|681.9|680.9|681.6|680.6|681.9|680.9|681.6|680.6|0
1731037200000|2024-11-08 03:40:00|681.8|680.8|680.8|679.8|681.8|680.8|680.8|679.8|0
1731037500000|2024-11-08 03:45:00|680.9|679.9|680.5|679.5|680.9|679.9|680.4|679.4|4
1731037800000|2024-11-08 03:50:00|680.3|679.3|680.9|679.9|680.9|679.9|680.1|679.1|193
1731038100000|2024-11-08 03:55:00|681|680|680.4|679.4|681|680|680.4|679.4|0
1731038400000|2024-11-08 04:00:00|680.3|679.3|680.3|679.3|680.5|679.5|680.3|679.3|0
1731038700000|2024-11-08 04:05:00|680.4|679.4|680.3|679.3|680.4|679.4|680.3|679.3|0
1731039000000|2024-11-08 04:10:00|680.4|679.4|680.4|679.4|680.5|679.5|680.3|679.3|0
1731039300000|2024-11-08 04:15:00|680.5|679.5|680.8|679.8|680.8|679.8|680.4|679.4|0
1731039600000|2024-11-08 04:20:00|680.9|679.9|680.8|679.8|680.9|679.9|680.8|679.8|0
1731039900000|2024-11-08 04:25:00|680.6|679.6|680.8|679.8|680.8|679.8|680.4|679.4|0
1731040200000|2024-11-08 04:30:00|680.6|679.6|680.6|679.6|680.9|679.9|680.6|679.6|0
1731040500000|2024-11-08 04:35:00|680.8|679.8|680.9|679.9|681|680|680.6|679.6|8
1731040800000|2024-11-08 04:40:00|681|680|680.8|679.8|681|680|680.8|679.8|0
1731041100000|2024-11-08 04:45:00|680.6|679.6|680.6|679.6|680.9|679.9|680.6|679.6|1
1731041400000|2024-11-08 04:50:00|680.8|679.8|680.8|679.8|680.8|679.8|680.6|679.6|0
1731041700000|2024-11-08 04:55:00|680.9|679.9|680.8|679.8|680.9|679.9|680.6|679.6|0
1731042000000|2024-11-08 05:00:00|681|680|680.8|679.8|681|680|680.8|679.8|0
1731042300000|2024-11-08 05:05:00|680.9|679.9|681|680|681|680|680.9|679.9|0
1731042600000|2024-11-08 05:10:00|681.1|680.1|681|680|681.1|680.1|681|680|0
1731042900000|2024-11-08 05:15:00|680.9|679.9|680.9|679.9|681|680|680.8|679.8|0
1731043200000|2024-11-08 05:20:00|681|680|681.3|680.3|681.3|680.3|681|680|7
1731043500000|2024-11-08 05:25:00|681.1|680.1|681.1|680.1|681.3|680.3|681|680|0
1731043800000|2024-11-08 05:30:00|681.3|680.3|681.8|680.8|681.9|680.9|680.9|679.9|0
1731044100000|2024-11-08 05:35:00|681.6|680.6|681.9|680.9|682|681|681.6|680.6|1
1731044400000|2024-11-08 05:40:00|681.8|680.8|681.8|680.8|682.1|681.1|681.8|680.8|0
1731044700000|2024-11-08 05:45:00|681.6|680.6|681.8|680.8|681.8|680.8|681.5|680.5|0
1731045000000|2024-11-08 05:50:00|681.5|680.5|681.3|680.3|682|681|681.3|680.3|0
1731045300000|2024-11-08 05:55:00|681.4|680.4|681.3|680.3|681.5|680.5|681.3|680.3|0
1731045600000|2024-11-08 06:00:00|681.1|680.1|681|680|681.3|680.3|680.9|679.9|0
1731045900000|2024-11-08 06:05:00|681.1|680.1|681.3|680.3|681.4|680.4|680.9|679.9|5
1731046200000|2024-11-08 06:10:00|681.4|680.4|681|680|681.6|680.6|680.9|679.9|2
1731046500000|2024-11-08 06:15:00|681.1|680.1|680.8|679.8|681.3|680.3|680.6|679.6|1
1731046800000|2024-11-08 06:20:00|680.9|679.9|680.3|679.3|680.9|679.9|680.3|679.3|13
1731047100000|2024-11-08 06:25:00|680.1|679.1|680.3|679.3|680.4|679.4|680.1|679.1|0
1731047400000|2024-11-08 06:30:00|680.1|679.1|680.3|679.3|680.4|679.4|680|679|0
1731047700000|2024-11-08 06:35:00|680.1|679.1|679.6|678.6|680.3|679.3|679.4|678.4|6
1731048000000|2024-11-08 06:40:00|679.5|678.5|679.6|678.6|680|679|679.5|678.5|2
1731048300000|2024-11-08 06:45:00|679.8|678.8|680.3|679.3|680.4|679.4|679.6|678.6|7
1731048600000|2024-11-08 06:50:00|680.1|679.1|680.3|679.3|680.4|679.4|680|679|11
1731048900000|2024-11-08 06:55:00|680.1|679.1|680|679|680.5|679.5|680|679|2
1731049200000|2024-11-08 07:00:00|680.3|679.3|680.8|679.8|680.9|679.9|680.3|679.3|0
1731049500000|2024-11-08 07:05:00|680.6|679.6|681|680|681.1|680.1|680.6|679.6|2
1731049800000|2024-11-08 07:10:00|680.9|679.9|680.6|679.6|681.3|680.3|680.6|679.6|7
1731050100000|2024-11-08 07:15:00|680.4|679.4|680.4|679.4|680.9|679.9|680.4|679.4|8
1731050400000|2024-11-08 07:20:00|680.3|679.3|680.1|679.1|680.4|679.4|680.1|679.1|2
1731050700000|2024-11-08 07:25:00|680.3|679.3|679.6|678.6|680.3|679.3|679.5|678.5|3
1731051000000|2024-11-08 07:30:00|679.9|678.9|679.5|678.5|679.9|678.9|679.1|678.1|6
1731051300000|2024-11-08 07:35:00|679.6|678.6|679.6|678.6|679.6|678.6|679.1|678.1|13
1731051600000|2024-11-08 07:40:00|679.8|678.8|679.8|678.8|679.9|678.9|679.4|678.4|27
1731051900000|2024-11-08 07:45:00|679.6|678.6|679.9|678.9|680.1|679.1|679.6|678.6|14
1731052200000|2024-11-08 07:50:00|679.8|678.8|680.6|679.6|680.9|679.9|679.6|678.6|78
1731052500000|2024-11-08 07:55:00|680.4|679.4|680.1|679.1|680.6|679.6|679.8|678.8|88
1731052800000|2024-11-08 08:00:00|680.3|679.3|678.4|677.4|680.4|679.4|678.3|677.3|23
1731053100000|2024-11-08 08:05:00|678.5|677.5|676.6|675.6|678.8|677.8|676.4|675.4|239
1731053400000|2024-11-08 08:10:00|676.8|675.8|677.1|676.1|677.6|676.6|676.3|675.3|163
1731053700000|2024-11-08 08:15:00|677.3|676.3|678|677|678.1|677.1|676.9|675.9|171
1731054000000|2024-11-08 08:20:00|677.9|676.9|678|677|678.5|677.5|677.8|676.8|41
1731054300000|2024-11-08 08:25:00|677.9|676.9|678.8|677.8|679.1|678.1|677.6|676.6|215
1731054600000|2024-11-08 08:30:00|678.6|677.6|680|679|680.4|679.4|678.3|677.3|961
1731054900000|2024-11-08 08:35:00|679.9|678.9|680.3|679.3|680.5|679.5|679|678|100
1731055200000|2024-11-08 08:40:00|680.1|679.1|679.8|678.8|680.5|679.5|679.6|678.6|58
1731055500000|2024-11-08 08:45:00|679.6|678.6|678.3|677.3|679.8|678.8|678.1|677.1|72
1731055800000|2024-11-08 08:50:00|678.1|677.1|676.8|675.8|678.6|677.6|676.8|675.8|542
1731056100000|2024-11-08 08:55:00|676.6|675.6|677.3|676.3|677.5|676.5|676.4|675.4|309
1731056400000|2024-11-08 09:00:00|677.1|676.1|677.9|676.9|678|677|676.3|675.3|176
1731056700000|2024-11-08 09:05:00|677.8|676.8|677.5|676.5|677.8|676.8|677.1|676.1|323
1731057000000|2024-11-08 09:10:00|677.6|676.6|677.6|676.6|678.1|677.1|677.4|676.4|1112
1731057300000|2024-11-08 09:15:00|677.8|676.8|678.6|677.6|679.3|678.3|677.6|676.6|33
1731057600000|2024-11-08 09:20:00|678.4|677.4|677.9|676.9|678.5|677.5|677.6|676.6|99
1731057900000|2024-11-08 09:25:00|677.8|676.8|678.8|677.8|679.6|678.6|677.8|676.8|171
1731058200000|2024-11-08 09:30:00|678.6|677.6|678.1|677.1|679.4|678.4|677.9|676.9|120
1731058500000|2024-11-08 09:35:00|678.3|677.3|678.1|677.1|678.5|677.5|677.9|676.9|20
1731058800000|2024-11-08 09:40:00|678.3|677.3|678.9|677.9|678.9|677.9|678.1|677.1|21
1731059100000|2024-11-08 09:45:00|678.8|677.8|679.3|678.3|680.4|679.4|678.8|677.8|100
1731059400000|2024-11-08 09:50:00|679.1|678.1|679|678|679.3|678.3|678.4|677.4|82
1731059700000|2024-11-08 09:55:00|678.9|677.9|678.4|677.4|678.9|677.9|678.4|677.4|147
1731060000000|2024-11-08 10:00:00|678.1|677.1|677.6|676.6|678.3|677.3|677.1|676.1|200
1731060300000|2024-11-08 10:05:00|677.5|676.5|676.9|675.9|677.8|676.8|676.4|675.4|134
1731060600000|2024-11-08 10:10:00|676.6|675.6|677.1|676.1|677.4|676.4|676.6|675.6|128
1731060900000|2024-11-08 10:15:00|677.3|676.3|676.9|675.9|677.4|676.4|676.9|675.9|29
1731061200000|2024-11-08 10:20:00|677|676|677|676|677.4|676.4|677|676|25
1731061500000|2024-11-08 10:25:00|677.1|676.1|677.3|676.3|677.5|676.5|677.1|676.1|13
1731061800000|2024-11-08 10:30:00|677.1|676.1|678.4|677.4|678.6|677.6|676.9|675.9|24
1731062100000|2024-11-08 10:35:00|678.3|677.3|678.4|677.4|678.6|677.6|678.1|677.1|27
1731062400000|2024-11-08 10:40:00|678.3|677.3|677.6|676.6|678.3|677.3|677.6|676.6|14
1731062700000|2024-11-08 10:45:00|677.4|676.4|676.8|675.8|677.8|676.8|676.6|675.6|69
1731063000000|2024-11-08 10:50:00|676.9|675.9|677.8|676.8|678.8|677.8|676.8|675.8|41
1731063300000|2024-11-08 10:55:00|678|677|677.9|676.9|678.1|677.1|677.8|676.8|60
1731063600000|2024-11-08 11:00:00|678|677|679.3|678.3|679.4|678.4|678|677|19
1731063900000|2024-11-08 11:05:00|679.4|678.4|680|679|680.3|679.3|679.3|678.3|2230
1731064200000|2024-11-08 11:10:00|679.9|678.9|680|679|680.6|679.6|679.9|678.9|52
1731064500000|2024-11-08 11:15:00|679.9|678.9|680.4|679.4|680.9|679.9|679.9|678.9|67
1731064800000|2024-11-08 11:20:00|680.5|679.5|681.8|680.8|681.9|680.9|680.4|679.4|331
1731065100000|2024-11-08 11:25:00|681.9|680.9|682|681|682.6|681.6|681.6|680.6|49
1731065400000|2024-11-08 11:30:00|681.9|680.9|682.9|681.9|683.1|682.1|681.9|680.9|130
1731065700000|2024-11-08 11:35:00|683|682|683.1|682.1|683.4|682.4|682.9|681.9|14
1731066000000|2024-11-08 11:40:00|683|682|683.1|682.1|683.6|682.6|683|682|37
1731066300000|2024-11-08 11:45:00|683|682|682.4|681.4|683.1|682.1|682.4|681.4|15
1731066600000|2024-11-08 11:50:00|682.3|681.3|681.4|680.4|682.4|681.4|681.4|680.4|24
1731066900000|2024-11-08 11:55:00|681.3|680.3|681.5|680.5|681.6|680.6|680.6|679.6|116
1731067200000|2024-11-08 12:00:00|681.4|680.4|681.9|680.9|682|681|681.3|680.3|57
1731067500000|2024-11-08 12:05:00|681.8|680.8|681.3|680.3|681.8|680.8|681|680|135
1731067800000|2024-11-08 12:10:00|681.1|680.1|681.9|680.9|681.9|680.9|681.1|680.1|70
1731068100000|2024-11-08 12:15:00|681.8|680.8|681.3|680.3|682.1|681.1|681.1|680.1|51
1731068400000|2024-11-08 12:20:00|681.1|680.1|680.8|679.8|681.1|680.1|680.5|679.5|63
1731068700000|2024-11-08 12:25:00|680.9|679.9|679.9|678.9|680.9|679.9|679.8|678.8|75
1731069000000|2024-11-08 12:30:00|680|679|678.8|677.8|680.1|679.1|678.8|677.8|24
1731069300000|2024-11-08 12:35:00|678.9|677.9|679|678|679.3|678.3|678.8|677.8|57
1731069600000|2024-11-08 12:40:00|678.9|677.9|679.1|678.1|679.4|678.4|678.9|677.9|241
1731069900000|2024-11-08 12:45:00|679|678|679|678|679.6|678.6|678.5|677.5|43
1731070200000|2024-11-08 12:50:00|679.1|678.1|678.1|677.1|679.3|678.3|677.9|676.9|51
1731070500000|2024-11-08 12:55:00|678.3|677.3|678.3|677.3|678.9|677.9|678.1|677.1|39
1731070800000|2024-11-08 13:00:00|678.1|677.1|677.8|676.8|678.5|677.5|677.3|676.3|133
1731071100000|2024-11-08 13:05:00|677.6|676.6|678.4|677.4|678.9|677.9|677.6|676.6|38
1731071400000|2024-11-08 13:10:00|678.8|677.8|678.4|677.4|679|678|678.4|677.4|83
1731071700000|2024-11-08 13:15:00|678.6|677.6|677.9|676.9|678.8|677.8|677.9|676.9|30
1731072000000|2024-11-08 13:20:00|677.8|676.8|678.5|677.5|678.6|677.6|677.6|676.6|130
1731072300000|2024-11-08 13:25:00|678.6|677.6|678.6|677.6|678.6|677.6|677.9|676.9|329
1731072600000|2024-11-08 13:30:00|678.4|677.4|678|677|679.3|678.3|677.9|676.9|119
1731072900000|2024-11-08 13:35:00|677.9|676.9|677.9|676.9|678.1|677.1|677.3|676.3|35
1731073200000|2024-11-08 13:40:00|677.8|676.8|678|677|678.4|677.4|677.6|676.6|35
1731073500000|2024-11-08 13:45:00|678.1|677.1|678.6|677.6|679|678|677.9|676.9|224
1731073800000|2024-11-08 13:50:00|678.5|677.5|680.1|679.1|680.4|679.4|678.4|677.4|186
1731074100000|2024-11-08 13:55:00|680|679|680.8|679.8|681.4|680.4|679.4|678.4|211
1731074400000|2024-11-08 14:00:00|680.6|679.6|681.1|680.1|681.4|680.4|679.8|678.8|224
1731074700000|2024-11-08 14:05:00|681|680|681.6|680.6|681.8|680.8|680.6|679.6|527
1731075000000|2024-11-08 14:10:00|681.4|680.4|679.9|678.9|681.9|680.9|679.5|678.5|75
1731075300000|2024-11-08 14:15:00|679.8|678.8|679.3|678.3|680|679|678.6|677.6|107
1731075600000|2024-11-08 14:20:00|679.1|678.1|679.1|678.1|679.9|678.9|679.1|678.1|298
1731075900000|2024-11-08 14:25:00|679.4|678.4|679.4|678.4|680.1|679.1|679.1|678.1|29
1731076200000|2024-11-08 14:30:00|679.3|678.3|679.1|678.1|679.4|678.4|678.1|677.1|187
1731076500000|2024-11-08 14:35:00|679|678|678.1|677.1|679.5|678.5|677.5|676.5|293
1731076800000|2024-11-08 14:40:00|678|677|676.8|675.8|678.1|677.1|675.6|674.6|705
1731077100000|2024-11-08 14:45:00|676.9|675.9|676.8|675.8|677.9|676.9|676.3|675.3|172
1731077400000|2024-11-08 14:50:00|676.6|675.6|675.9|674.9|677.1|676.1|675.4|674.4|96
1731077700000|2024-11-08 14:55:00|675.8|674.8|674.9|673.9|675.9|674.9|674.6|673.6|65
1731078000000|2024-11-08 15:00:00|674.8|673.8|673.9|672.9|674.8|673.8|673.6|672.6|189
1731078300000|2024-11-08 15:05:00|673.8|672.8|671|670|674.4|673.4|670.8|669.8|567
1731078600000|2024-11-08 15:10:00|670.9|669.9|670.4|669.4|671.6|670.6|670.1|669.1|487
1731078900000|2024-11-08 15:15:00|670.5|669.5|668.8|667.8|670.9|669.9|668.5|667.5|482
1731079200000|2024-11-08 15:20:00|668.6|667.6|669.9|668.9|670.1|669.1|668.6|667.6|560
1731079500000|2024-11-08 15:25:00|670|669|668.9|667.9|671|670|668.9|667.9|125
1731079800000|2024-11-08 15:30:00|668.8|667.8|669.4|668.4|670.6|669.6|668.5|667.5|1154
1731080100000|2024-11-08 15:35:00|669.3|668.3|670.6|669.6|671.4|670.4|668.8|667.8|143
1731080400000|2024-11-08 15:40:00|670.5|669.5|672.6|671.6|672.9|671.9|670|669|652
1731080700000|2024-11-08 15:45:00|672.5|671.5|671.9|670.9|672.8|671.8|671.1|670.1|363
1731081000000|2024-11-08 15:50:00|671.8|670.8|671.1|670.1|671.8|670.8|670.3|669.3|566
1731081300000|2024-11-08 15:55:00|671.3|670.3|671.8|670.8|672.6|671.6|670.9|669.9|1215
1731081600000|2024-11-08 16:00:00|671.6|670.6|671.8|670.8|672.1|671.1|671.4|670.4|493
1731081900000|2024-11-08 16:05:00|671.6|670.6|671.4|670.4|672|671|670.6|669.6|1494
1731082200000|2024-11-08 16:10:00|671.3|670.3|671.9|670.9|672|671|670.4|669.4|183
1731082500000|2024-11-08 16:15:00|671.8|670.8|670.9|669.9|672.6|671.6|670.9|669.9|640
1731082800000|2024-11-08 16:20:00|670.6|669.6|671.8|670.8|673.1|672.1|670.6|669.6|1937
1731083100000|2024-11-08 16:25:00|671.9|670.9|669.3|668.3|671.9|670.9|668.3|667.3|902
1731083400000|2024-11-08 16:30:00|669.1|668.1|670.6|669.6|671.1|670.1|668.9|667.9|944
1731083700000|2024-11-08 16:35:00|670.5|669.5|670.4|669.4|670.8|669.8|669.9|668.9|211
1731084000000|2024-11-08 16:40:00|670.3|669.3|670|669|670.8|669.8|669.9|668.9|572
1731084300000|2024-11-08 16:45:00|669.9|668.9|669.4|668.4|670.4|669.4|669.3|668.3|76
1731084600000|2024-11-08 16:50:00|669.3|668.3|670.4|669.4|670.5|669.5|669.1|668.1|576
1731084900000|2024-11-08 16:55:00|670.5|669.5|669.8|668.8|670.9|669.9|669.4|668.4|23
1731085200000|2024-11-08 17:00:00|669.6|668.6|671.1|670.1|671.4|670.4|669.6|668.6|39
1731085500000|2024-11-08 17:05:00|671.3|670.3|670.9|669.9|671.9|670.9|670.4|669.4|27
1731085800000|2024-11-08 17:10:00|670.8|669.8|670.4|669.4|671.4|670.4|670.4|669.4|122
1731086100000|2024-11-08 17:15:00|670.3|669.3|670.9|669.9|671.4|670.4|669.6|668.6|35
1731086400000|2024-11-08 17:20:00|671|670|671.6|670.6|671.8|670.8|670.6|669.6|15
1731086700000|2024-11-08 17:25:00|671.8|670.8|671.3|670.3|671.9|670.9|670.9|669.9|186
1731087000000|2024-11-08 17:30:00|671.1|670.1|672.1|671.1|672.9|671.9|671.1|670.1|41
1731087300000|2024-11-08 17:35:00|671.9|670.9|672.3|671.3|672.6|671.6|671.9|670.9|16
1731087600000|2024-11-08 17:40:00|672.4|671.4|672.3|671.3|672.4|671.4|671.8|670.8|20
1731087900000|2024-11-08 17:45:00|672.1|671.1|672.1|671.1|672.6|671.6|672.1|671.1|25
1731088200000|2024-11-08 17:50:00|672|671|672.5|671.5|672.5|671.5|671.8|670.8|95
1731088500000|2024-11-08 17:55:00|672.6|671.6|673.1|672.1|673.5|672.5|672.4|671.4|15
1731088800000|2024-11-08 18:00:00|673.3|672.3|672.4|671.4|673.5|672.5|672.3|671.3|12
1731089100000|2024-11-08 18:05:00|672.5|671.5|672.4|671.4|672.6|671.6|672.1|671.1|10
1731089400000|2024-11-08 18:10:00|672.5|671.5|672.1|671.1|672.8|671.8|671.9|670.9|9
1731089700000|2024-11-08 18:15:00|672.3|671.3|672.4|671.4|672.6|671.6|671.9|670.9|9
1731090000000|2024-11-08 18:20:00|672.5|671.5|673.3|672.3|673.4|672.4|672.3|671.3|11
1731090300000|2024-11-08 18:25:00|673.1|672.1|672.6|671.6|673.3|672.3|672.4|671.4|9
1731090600000|2024-11-08 18:30:00|672.8|671.8|672.6|671.6|673|672|672.4|671.4|8
1731090900000|2024-11-08 18:35:00|672.8|671.8|672.4|671.4|672.9|671.9|672.1|671.1|51
1731091200000|2024-11-08 18:40:00|672.5|671.5|672.4|671.4|672.8|671.8|671.9|670.9|18
1731091500000|2024-11-08 18:45:00|672.5|671.5|672|671|672.5|671.5|671.9|670.9|11
1731091800000|2024-11-08 18:50:00|671.9|670.9|671.5|670.5|672.3|671.3|671.4|670.4|22
1731092100000|2024-11-08 18:55:00|671.4|670.4|671.4|670.4|671.8|670.8|671.1|670.1|20
1731092400000|2024-11-08 19:00:00|671.3|670.3|671.6|670.6|672.4|671.4|671.3|670.3|15
1731092700000|2024-11-08 19:05:00|671.8|670.8|672|671|672.1|671.1|671.3|670.3|40
1731093000000|2024-11-08 19:10:00|671.9|670.9|672|671|672.1|671.1|671.6|670.6|10
1731093300000|2024-11-08 19:15:00|672.1|671.1|672.3|671.3|672.6|671.6|672|671|14
1731093600000|2024-11-08 19:20:00|672.4|671.4|671.6|670.6|672.4|671.4|671.4|670.4|44
1731093900000|2024-11-08 19:25:00|671.9|670.9|671.1|670.1|671.9|670.9|670.4|669.4|648
1731094200000|2024-11-08 19:30:00|671.3|670.3|671.4|670.4|671.9|670.9|670.9|669.9|50
1731094500000|2024-11-08 19:35:00|671.5|670.5|671.9|670.9|671.9|670.9|671.4|670.4|13
1731094800000|2024-11-08 19:40:00|672|671|672|671|672|671|671.5|670.5|18
1731095100000|2024-11-08 19:45:00|672.1|671.1|672.4|671.4|672.4|671.4|671.9|670.9|50
1731095400000|2024-11-08 19:50:00|672.3|671.3|672.4|671.4|672.5|671.5|672.1|671.1|11
1731095700000|2024-11-08 19:55:00|672.3|671.3|671.9|670.9|672.3|671.3|671.9|670.9|0
1731096000000|2024-11-08 20:00:00|672|671|671.9|670.9|672.1|671.1|671.6|670.6|504
1731096300000|2024-11-08 20:05:00|672|671|672.1|671.1|672.1|671.1|671.9|670.9|6
1731096600000|2024-11-08 20:10:00|672|671|672.4|671.4|672.4|671.4|672|671|12
1731096900000|2024-11-08 20:15:00|672.3|671.3|672.3|671.3|672.4|671.4|672.1|671.1|0
1731097200000|2024-11-08 20:20:00|672.1|671.1|672.6|671.6|672.6|671.6|672.1|671.1|21
1731097500000|2024-11-08 20:25:00|672.5|671.5|672|671|672.5|671.5|671.6|670.6|7
1731097800000|2024-11-08 20:30:00|672.1|671.1|672.1|671.1|672.4|671.4|672.1|671.1|1
1731098100000|2024-11-08 20:35:00|672|671|671.9|670.9|672.1|671.1|671.9|670.9|1
1731098400000|2024-11-08 20:40:00|671.8|670.8|671.9|670.9|671.9|670.9|671.6|670.6|4
1731098700000|2024-11-08 20:45:00|671.8|670.8|671.4|670.4|671.9|670.9|671.4|670.4|11
1731099000000|2024-11-08 20:50:00|671.3|670.3|671.4|670.4|671.5|670.5|671.3|670.3|3
1731099300000|2024-11-08 20:55:00|671.3|670.3|670.9|669.9|671.4|670.4|670.6|669.6|5
1731099600000|2024-11-08 21:00:00|670.8|669.8|671|670|671|670|670.6|669.6|5
1731099900000|2024-11-08 21:05:00|670.9|669.9|671|670|671|670|670.6|669.6|1
1731100200000|2024-11-08 21:10:00|670.9|669.9|671.4|670.4|671.4|670.4|670.9|669.9|1
1731100500000|2024-11-08 21:15:00|671.3|670.3|671.3|670.3|671.4|670.4|671.1|670.1|3
1731100800000|2024-11-08 21:20:00|671.4|670.4|671.6|670.6|671.6|670.6|671.3|670.3|2
1731101100000|2024-11-08 21:25:00|671.5|670.5|671.6|670.6|671.8|670.8|671.5|670.5|0
1731101400000|2024-11-08 21:30:00|671.5|670.5|671.5|670.5|671.5|670.5|671.4|670.4|2
1731101700000|2024-11-08 21:35:00|671.6|670.6|671.4|670.4|671.8|670.8|671.3|670.3|0
1731102000000|2024-11-08 21:40:00|671.5|670.5|671.4|670.4|671.5|670.5|671.3|670.3|2
1731102300000|2024-11-08 21:45:00|671.5|670.5|671.5|670.5|671.5|670.5|671.4|670.4|3
1731102600000|2024-11-08 21:50:00|671.4|670.4|671.3|670.3|671.5|670.5|671.1|670.1|7
1731102900000|2024-11-08 21:55:00|671.1|670.1|670.9|669.9|671.1|670.1|670.9|669.9|9
1731279600000|2024-11-10 23:00:00|670.4|669.4|670|669|671|670|668.8|667.8|130
1731279900000|2024-11-10 23:05:00|670.1|669.1|671.5|670.5|671.5|670.5|670.1|669.1|8
1731280200000|2024-11-10 23:10:00|671.4|670.4|671|670|671.5|670.5|671|670|2
1731280500000|2024-11-10 23:15:00|670.9|669.9|670.8|669.8|671|670|670.5|669.5|360
1731280800000|2024-11-10 23:20:00|670.5|669.5|670.3|669.3|670.5|669.5|670|669|11
1731281100000|2024-11-10 23:25:00|670.5|669.5|670.3|669.3|670.5|669.5|670.1|669.1|3
1731282000000|2024-11-10 23:40:00|670.1|669.1|670|669|670.1|669.1|670|669|0
1731282600000|2024-11-10 23:50:00|669.9|668.9|669.8|668.8|669.9|668.9|669.4|668.4|0
1731282900000|2024-11-10 23:55:00|670|669|670|669|670|669|670|669|0
1731283200000|2024-11-11 00:00:00|670.3|669.3|670.1|669.1|670.3|669.3|670.1|669.1|0
1731283500000|2024-11-11 00:05:00|670|669|670.3|669.3|670.3|669.3|670|669|0
1731283800000|2024-11-11 00:10:00|670.1|669.1|670.3|669.3|670.3|669.3|670.1|669.1|0
1731284100000|2024-11-11 00:15:00|670.1|669.1|670.3|669.3|670.3|669.3|670.1|669.1|0
1731285900000|2024-11-11 00:45:00|670.5|669.5|670.8|669.8|670.8|669.8|670.5|669.5|0
1731286200000|2024-11-11 00:50:00|670.6|669.6|670.6|669.6|670.6|669.6|670.6|669.6|0
1731286500000|2024-11-11 00:55:00|670.4|669.4|670.3|669.3|670.4|669.4|670.3|669.3|1
1731286800000|2024-11-11 01:00:00|670|669|668.9|667.9|670.1|669.1|668.6|667.6|7
1731287100000|2024-11-11 01:05:00|669|668|668.8|667.8|669|668|668.5|667.5|25
1731287400000|2024-11-11 01:10:00|668.9|667.9|668.8|667.8|668.9|667.9|668.6|667.6|1
1731287700000|2024-11-11 01:15:00|668.6|667.6|668.3|667.3|669|668|668|667|3
1731288000000|2024-11-11 01:20:00|668|667|668.5|667.5|669.3|668.3|668|667|4
1731288300000|2024-11-11 01:25:00|668.6|667.6|668.3|667.3|669|668|668.3|667.3|0
1731288600000|2024-11-11 01:30:00|668.4|667.4|669|668|669|668|668.1|667.1|0
1731288900000|2024-11-11 01:35:00|668.8|667.8|669.8|668.8|670|669|668.8|667.8|0
1731289200000|2024-11-11 01:40:00|670|669|669.8|668.8|670|669|669.4|668.4|0
1731289500000|2024-11-11 01:45:00|669.6|668.6|669|668|670|669|668.8|667.8|20
1731289800000|2024-11-11 01:50:00|669.1|668.1|669.5|668.5|669.5|668.5|669.1|668.1|0
1731290100000|2024-11-11 01:55:00|669.6|668.6|669.3|668.3|669.6|668.6|669.3|668.3|0
1731290400000|2024-11-11 02:00:00|669.4|668.4|669.5|668.5|669.8|668.8|669|668|0
1731290700000|2024-11-11 02:05:00|669.4|668.4|669|668|669.4|668.4|668.9|667.9|0
1731291000000|2024-11-11 02:10:00|668.9|667.9|668.5|667.5|669|668|668.3|667.3|0
1731291300000|2024-11-11 02:15:00|668.3|667.3|668.3|667.3|668.5|667.5|668.3|667.3|0
1731291600000|2024-11-11 02:20:00|668.1|667.1|668.3|667.3|668.3|667.3|668|667|0
1731291900000|2024-11-11 02:25:00|668.1|667.1|668.5|667.5|668.5|667.5|668|667|0
1731292200000|2024-11-11 02:30:00|668.4|667.4|668.3|667.3|668.6|667.6|668|667|0
1731292500000|2024-11-11 02:35:00|668.5|667.5|668|667|668.5|667.5|668|667|0
1731292800000|2024-11-11 02:40:00|667.9|666.9|667.8|666.8|668|667|667.8|666.8|0
1731293100000|2024-11-11 02:45:00|667.9|666.9|668.8|667.8|669|668|667.9|666.9|0
1731293400000|2024-11-11 02:50:00|668.9|667.9|668.8|667.8|669.5|668.5|668.6|667.6|0
1731293700000|2024-11-11 02:55:00|668.9|667.9|669.4|668.4|669.5|668.5|668.9|667.9|0
1731294000000|2024-11-11 03:00:00|669.3|668.3|669.3|668.3|669.5|668.5|669|668|0
1731294300000|2024-11-11 03:05:00|669.1|668.1|669.4|668.4|669.4|668.4|669|668|0
1731294600000|2024-11-11 03:10:00|669.3|668.3|669.3|668.3|669.4|668.4|669|668|0
1731294900000|2024-11-11 03:15:00|669.1|668.1|668.8|667.8|669.1|668.1|668.8|667.8|0
1731295200000|2024-11-11 03:20:00|668.9|667.9|669|668|669|668|668.8|667.8|0
1731295500000|2024-11-11 03:25:00|668.9|667.9|668.8|667.8|668.9|667.9|668.5|667.5|0
1731295800000|2024-11-11 03:30:00|668.5|667.5|668.6|667.6|668.8|667.8|668.5|667.5|8
1731296100000|2024-11-11 03:35:00|668.5|667.5|668.3|667.3|668.6|667.6|668|667|1
1731296400000|2024-11-11 03:40:00|668.1|667.1|668.5|667.5|668.5|667.5|668.1|667.1|0
1731296700000|2024-11-11 03:45:00|668.6|667.6|668.5|667.5|668.6|667.6|668.4|667.4|0
1731297000000|2024-11-11 03:50:00|668.6|667.6|668.6|667.6|668.8|667.8|668.6|667.6|0
1731297300000|2024-11-11 03:55:00|668.5|667.5|668.9|667.9|668.9|667.9|668.5|667.5|0
1731297600000|2024-11-11 04:00:00|669|668|669|668|669.1|668.1|668.8|667.8|0
1731297900000|2024-11-11 04:05:00|668.9|667.9|668.9|667.9|669|668|668.9|667.9|1
1731298200000|2024-11-11 04:10:00|669|668|668.8|667.8|669|668|668.5|667.5|0
1731298500000|2024-11-11 04:15:00|668.6|667.6|668.6|667.6|668.8|667.8|668.5|667.5|12
1731298800000|2024-11-11 04:20:00|668.5|667.5|668.5|667.5|668.8|667.8|668.5|667.5|0
1731299400000|2024-11-11 04:30:00|668.4|667.4|668.3|667.3|668.5|667.5|668.3|667.3|0
1731299700000|2024-11-11 04:35:00|668.1|667.1|668.3|667.3|668.4|667.4|668|667|0
1731300000000|2024-11-11 04:40:00|668.1|667.1|668.3|667.3|668.3|667.3|668.1|667.1|0
1731300300000|2024-11-11 04:45:00|668.4|667.4|668.1|667.1|668.4|667.4|668|667|2
1731300600000|2024-11-11 04:50:00|668|667|668.3|667.3|668.3|667.3|668|667|68
1731300900000|2024-11-11 04:55:00|668.1|667.1|668.3|667.3|668.3|667.3|668.1|667.1|0
1731301200000|2024-11-11 05:00:00|668.5|667.5|668.8|667.8|668.8|667.8|668.5|667.5|0
1731301500000|2024-11-11 05:05:00|668.6|667.6|668.8|667.8|668.8|667.8|668.5|667.5|0
1731301800000|2024-11-11 05:10:00|668.9|667.9|669|668|669.1|668.1|668.8|667.8|0
1731302100000|2024-11-11 05:15:00|668.9|667.9|669|668|669|668|668.9|667.9|0
1731302400000|2024-11-11 05:20:00|668.9|667.9|668.9|667.9|669|668|668.8|667.8|5
1731302700000|2024-11-11 05:25:00|669|668|669.5|668.5|669.6|668.6|668.9|667.9|0
1731303000000|2024-11-11 05:30:00|669.6|668.6|669|668|670.4|669.4|668.8|667.8|0
1731303300000|2024-11-11 05:35:00|669.1|668.1|668.8|667.8|669.3|668.3|668.8|667.8|0
1731303600000|2024-11-11 05:40:00|668.6|667.6|668.6|667.6|668.9|667.9|668.5|667.5|0
1731303900000|2024-11-11 05:45:00|668.5|667.5|668.8|667.8|668.8|667.8|668.4|667.4|0
1731304200000|2024-11-11 05:50:00|668.6|667.6|669|668|669.3|668.3|668.6|667.6|0
1731304500000|2024-11-11 05:55:00|668.8|667.8|669|668|669.1|668.1|668.8|667.8|1
1731304800000|2024-11-11 06:00:00|668.8|667.8|668.9|667.9|669.1|668.1|668.6|667.6|20
1731305100000|2024-11-11 06:05:00|669|668|669.8|668.8|669.8|668.8|668.8|667.8|0
1731305400000|2024-11-11 06:10:00|669.9|668.9|670.3|669.3|670.4|669.4|669.9|668.9|0
1731305700000|2024-11-11 06:15:00|670.1|669.1|671.3|670.3|671.4|670.4|670.1|669.1|37
1731306000000|2024-11-11 06:20:00|671|670|670.8|669.8|671|670|670.8|669.8|1
1731306300000|2024-11-11 06:25:00|670.9|669.9|671.1|670.1|671.1|670.1|670.8|669.8|1
1731306600000|2024-11-11 06:30:00|671.4|670.4|671.3|670.3|671.5|670.5|671.1|670.1|0
1731306900000|2024-11-11 06:35:00|671.1|670.1|671.3|670.3|671.5|670.5|671.1|670.1|1071
1731307200000|2024-11-11 06:40:00|671.1|670.1|671.4|670.4|671.4|670.4|671.1|670.1|48
1731307500000|2024-11-11 06:45:00|671.3|670.3|671.6|670.6|671.6|670.6|671.1|670.1|20
1731307800000|2024-11-11 06:50:00|671.5|670.5|671.6|670.6|671.6|670.6|671.4|670.4|674
1731308100000|2024-11-11 06:55:00|671.5|670.5|671.6|670.6|671.6|670.6|671.4|670.4|258
1731308400000|2024-11-11 07:00:00|671.5|670.5|671.6|670.6|671.8|670.8|671.4|670.4|0
1731308700000|2024-11-11 07:05:00|671.8|670.8|671.9|670.9|672|671|671.6|670.6|0
1731309000000|2024-11-11 07:10:00|671.8|670.8|671.6|670.6|671.9|670.9|671.4|670.4|3
1731309300000|2024-11-11 07:15:00|671.5|670.5|671.3|670.3|671.5|670.5|671.3|670.3|0
1731309600000|2024-11-11 07:20:00|671.1|670.1|670.9|669.9|671.1|670.1|670.5|669.5|9
1731309900000|2024-11-11 07:25:00|670.8|669.8|671.4|670.4|671.5|670.5|670.4|669.4|16
1731310200000|2024-11-11 07:30:00|671.5|670.5|671|670|671.5|670.5|670.8|669.8|22
1731310500000|2024-11-11 07:35:00|670.9|669.9|671.3|670.3|671.4|670.4|670.8|669.8|45
1731310800000|2024-11-11 07:40:00|671.4|670.4|670.9|669.9|672|671|670.8|669.8|3073
1731311100000|2024-11-11 07:45:00|671.1|670.1|670.9|669.9|671.3|670.3|670.5|669.5|312
1731311400000|2024-11-11 07:50:00|671|670|670.8|669.8|671.1|670.1|670.5|669.5|21
1731311700000|2024-11-11 07:55:00|671|670|671.3|670.3|671.6|670.6|671|670|7
1731312000000|2024-11-11 08:00:00|671.4|670.4|672.1|671.1|672.4|671.4|671.3|670.3|82
1731312300000|2024-11-11 08:05:00|672.3|671.3|671.5|670.5|672.4|671.4|671.3|670.3|488
1731312600000|2024-11-11 08:10:00|671.8|670.8|672.3|671.3|672.5|671.5|671.6|670.6|62
1731312900000|2024-11-11 08:15:00|672.1|671.1|672.6|671.6|672.6|671.6|672.1|671.1|92
1731313200000|2024-11-11 08:20:00|672.4|671.4|671.6|670.6|672.5|671.5|671.6|670.6|141
1731313500000|2024-11-11 08:25:00|672|671|671.9|670.9|672.3|671.3|671.4|670.4|432
1731313800000|2024-11-11 08:30:00|671.8|670.8|671|670|672.1|671.1|670.6|669.6|122
1731314100000|2024-11-11 08:35:00|670.9|669.9|672.3|671.3|673|672|670.4|669.4|33
1731314400000|2024-11-11 08:40:00|672.5|671.5|671.9|670.9|672.5|671.5|671.9|670.9|122
1731314700000|2024-11-11 08:45:00|672|671|671.6|670.6|672.3|671.3|671.4|670.4|378
1731315000000|2024-11-11 08:50:00|671.8|670.8|671.6|670.6|672.3|671.3|671.5|670.5|452
1731315300000|2024-11-11 08:55:00|671.5|670.5|672|671|672.3|671.3|671.3|670.3|91
1731315600000|2024-11-11 09:00:00|672.3|671.3|671.9|670.9|672.5|671.5|671|670|55
1731315900000|2024-11-11 09:05:00|671.6|670.6|671.9|670.9|672.6|671.6|671.4|670.4|684
1731316200000|2024-11-11 09:10:00|671.8|670.8|670.4|669.4|672.5|671.5|670.4|669.4|69
1731316500000|2024-11-11 09:15:00|670.5|669.5|669.5|668.5|670.9|669.9|669.5|668.5|251
1731316800000|2024-11-11 09:20:00|669.8|668.8|667.4|666.4|669.8|668.8|666.9|665.9|119
1731317100000|2024-11-11 09:25:00|667.3|666.3|666.1|665.1|667.6|666.6|665.8|664.8|56
1731317400000|2024-11-11 09:30:00|666|665|666.3|665.3|667.1|666.1|665.3|664.3|124
1731317700000|2024-11-11 09:35:00|665.9|664.9|666.1|665.1|667.4|666.4|665.9|664.9|122
1731318000000|2024-11-11 09:40:00|666.3|665.3|665.3|664.3|666.3|665.3|665.3|664.3|85
1731318300000|2024-11-11 09:45:00|665.1|664.1|665.5|664.5|665.8|664.8|664.6|663.6|130
1731318600000|2024-11-11 09:50:00|665.4|664.4|666|665|666.1|665.1|665.4|664.4|34
1731318900000|2024-11-11 09:55:00|666.1|665.1|665.3|664.3|666.1|665.1|665.1|664.1|349
1731319200000|2024-11-11 10:00:00|665.1|664.1|664.5|663.5|665.1|664.1|663.8|662.8|129
1731319500000|2024-11-11 10:05:00|664.6|663.6|664.4|663.4|664.8|663.8|663.1|662.1|83
1731319800000|2024-11-11 10:10:00|664.3|663.3|663.8|662.8|664.8|663.8|663.5|662.5|207
1731320100000|2024-11-11 10:15:00|663.9|662.9|665.3|664.3|665.6|664.6|663.9|662.9|50
1731320400000|2024-11-11 10:20:00|665.1|664.1|664.9|663.9|665.3|664.3|664.6|663.6|69
1731320700000|2024-11-11 10:25:00|664.8|663.8|664.4|663.4|665|664|664.3|663.3|130
1731321000000|2024-11-11 10:30:00|664.3|663.3|664.6|663.6|664.8|663.8|664|663|35
1731321300000|2024-11-11 10:35:00|664.5|663.5|664.1|663.1|664.5|663.5|664|663|32
1731321600000|2024-11-11 10:40:00|664|663|664.1|663.1|664.5|663.5|663.9|662.9|649
1731321900000|2024-11-11 10:45:00|664|663|665.5|664.5|665.5|664.5|663.6|662.6|392
1731322200000|2024-11-11 10:50:00|665.4|664.4|664.8|663.8|665.8|664.8|664.5|663.5|66
1731322500000|2024-11-11 10:55:00|664.9|663.9|664.6|663.6|665|664|664.4|663.4|116
1731322800000|2024-11-11 11:00:00|664.5|663.5|665|664|665|664|664.5|663.5|10
1731323100000|2024-11-11 11:05:00|664.9|663.9|664.1|663.1|665|664|663.9|662.9|6
1731323400000|2024-11-11 11:10:00|664.3|663.3|664.8|663.8|665.6|664.6|664.1|663.1|23
1731323700000|2024-11-11 11:15:00|664.6|663.6|665.5|664.5|665.8|664.8|664.6|663.6|6
1731324000000|2024-11-11 11:20:00|665.4|664.4|664.9|663.9|665.4|664.4|664.8|663.8|32
1731324300000|2024-11-11 11:25:00|665|664|664.8|663.8|665|664|663.9|662.9|29
1731324600000|2024-11-11 11:30:00|664.6|663.6|663.4|662.4|664.9|663.9|662.9|661.9|581
1731324900000|2024-11-11 11:35:00|663.5|662.5|664|663|664|663|663.4|662.4|127
1731325200000|2024-11-11 11:40:00|663.9|662.9|664|663|664.5|663.5|663.8|662.8|293
1731325500000|2024-11-11 11:45:00|663.9|662.9|663.8|662.8|664.4|663.4|663.8|662.8|80
1731325800000|2024-11-11 11:50:00|663.9|662.9|664.1|663.1|664.3|663.3|663.5|662.5|55
1731326100000|2024-11-11 11:55:00|664.3|663.3|664.4|663.4|664.9|663.9|664|663|35
1731326400000|2024-11-11 12:00:00|664.5|663.5|664.3|663.3|664.6|663.6|664|663|29
1731326700000|2024-11-11 12:05:00|664.4|663.4|663.8|662.8|664.6|663.6|663.8|662.8|175
1731327000000|2024-11-11 12:10:00|663.9|662.9|664.3|663.3|664.3|663.3|663.8|662.8|48
1731327300000|2024-11-11 12:15:00|664.4|663.4|662.8|661.8|664.6|663.6|662.4|661.4|1887
1731327600000|2024-11-11 12:20:00|662.6|661.6|663.5|662.5|663.5|662.5|662.3|661.3|512
1731327900000|2024-11-11 12:25:00|663.4|662.4|662.8|661.8|663.5|662.5|662.5|661.5|38
1731328200000|2024-11-11 12:30:00|663|662|662.4|661.4|663|662|662.3|661.3|35
1731328500000|2024-11-11 12:35:00|662.5|661.5|662|661|662.6|661.6|662|661|369
1731328800000|2024-11-11 12:40:00|661.9|660.9|661.3|660.3|662.3|661.3|661|660|344
1731329100000|2024-11-11 12:45:00|661.4|660.4|660.4|659.4|661.5|660.5|660|659|94
1731329400000|2024-11-11 12:50:00|660.3|659.3|660|659|660.8|659.8|659.8|658.8|72
1731329700000|2024-11-11 12:55:00|659.8|658.8|660|659|660.3|659.3|659.6|658.6|35
1731330000000|2024-11-11 13:00:00|659.9|658.9|660.8|659.8|661.1|660.1|659.4|658.4|140
1731330300000|2024-11-11 13:05:00|660.9|659.9|661.1|660.1|661.4|660.4|660.3|659.3|408
1731330600000|2024-11-11 13:10:00|661.3|660.3|661.8|660.8|661.8|660.8|660.3|659.3|90
1731330900000|2024-11-11 13:15:00|661.5|660.5|661.5|660.5|662|661|660.6|659.6|1893
1731331200000|2024-11-11 13:20:00|661.4|660.4|661.4|660.4|662.3|661.3|661.3|660.3|73
1731331500000|2024-11-11 13:25:00|661.5|660.5|660.5|659.5|661.5|660.5|660|659|113
1731331800000|2024-11-11 13:30:00|660.6|659.6|660.9|659.9|661.3|660.3|660.5|659.5|33
1731332100000|2024-11-11 13:35:00|660.8|659.8|660.3|659.3|661|660|660.1|659.1|90
1731332400000|2024-11-11 13:40:00|660.1|659.1|660.3|659.3|660.8|659.8|659.8|658.8|237
1731332700000|2024-11-11 13:45:00|660.1|659.1|659.3|658.3|660.1|659.1|659|658|87
1731333000000|2024-11-11 13:50:00|659|658|660.1|659.1|660.5|659.5|658.8|657.8|425
1731333300000|2024-11-11 13:55:00|660|659|660.4|659.4|661.1|660.1|659.5|658.5|118
1731333600000|2024-11-11 14:00:00|660.3|659.3|661|660|661.1|660.1|659.5|658.5|37
1731333900000|2024-11-11 14:05:00|661.1|660.1|660.9|659.9|661.6|660.6|660.3|659.3|34
1731334200000|2024-11-11 14:10:00|660.8|659.8|660.4|659.4|661.6|660.6|659.8|658.8|1157
1731334500000|2024-11-11 14:15:00|660.5|659.5|659.6|658.6|660.9|659.9|659.4|658.4|133
1731334800000|2024-11-11 14:20:00|659.5|658.5|660|659|660|659|658.5|657.5|18
1731335100000|2024-11-11 14:25:00|660.1|659.1|659.8|658.8|660.3|659.3|659.6|658.6|239
1731335400000|2024-11-11 14:30:00|659.9|658.9|659.6|658.6|660.4|659.4|658.9|657.9|235
1731335700000|2024-11-11 14:35:00|659.8|658.8|659.6|658.6|660.4|659.4|659.5|658.5|7
1731336000000|2024-11-11 14:40:00|659.5|658.5|659.5|658.5|660.1|659.1|659.1|658.1|148
1731336300000|2024-11-11 14:45:00|659.6|658.6|661.4|660.4|661.6|660.6|659.5|658.5|145
1731336600000|2024-11-11 14:50:00|661.3|660.3|662.1|661.1|662.3|661.3|660.8|659.8|56
1731336900000|2024-11-11 14:55:00|662.3|661.3|661.9|660.9|662.4|661.4|661.4|660.4|305
1731337200000|2024-11-11 15:00:00|662.1|661.1|661.9|660.9|662.5|661.5|661.3|660.3|175
1731337500000|2024-11-11 15:05:00|662|661|661.8|660.8|662.6|661.6|661.1|660.1|157
1731337800000|2024-11-11 15:10:00|661.9|660.9|661.8|660.8|662|661|661.3|660.3|545
1731338100000|2024-11-11 15:15:00|661.9|660.9|661.1|660.1|661.9|660.9|660.6|659.6|367
1731338400000|2024-11-11 15:20:00|661.3|660.3|660|659|661.3|660.3|659.6|658.6|19
1731338700000|2024-11-11 15:25:00|660.1|659.1|657.8|656.8|660.1|659.1|657.5|656.5|188
1731339000000|2024-11-11 15:30:00|657.9|656.9|658.6|657.6|658.8|657.8|657.1|656.1|259
1731339300000|2024-11-11 15:35:00|658.5|657.5|658.6|657.6|659.1|658.1|658.1|657.1|14
1731339600000|2024-11-11 15:40:00|658.8|657.8|658.9|657.9|659.1|658.1|657.8|656.8|21
1731339900000|2024-11-11 15:45:00|658.8|657.8|658.3|657.3|658.9|657.9|657.4|656.4|1484
1731340200000|2024-11-11 15:50:00|658.1|657.1|657.6|656.6|658.9|657.9|657.4|656.4|126
1731340500000|2024-11-11 15:55:00|657.5|656.5|657.1|656.1|657.9|656.9|657.1|656.1|54
1731340800000|2024-11-11 16:00:00|657.4|656.4|657.4|656.4|657.6|656.6|656.6|655.6|247
1731341100000|2024-11-11 16:05:00|657.5|656.5|657.6|656.6|657.9|656.9|656.5|655.5|291
1731341400000|2024-11-11 16:10:00|657.9|656.9|656.8|655.8|657.9|656.9|656.6|655.6|556
1731341700000|2024-11-11 16:15:00|656.6|655.6|656.9|655.9|657.5|656.5|656.6|655.6|34
1731342000000|2024-11-11 16:20:00|656.8|655.8|657.3|656.3|657.8|656.8|655.9|654.9|72
1731342300000|2024-11-11 16:25:00|657.1|656.1|657.3|656.3|657.9|656.9|656.1|655.1|2630
1731407100000|2024-11-12 10:25:00|662.9|661.9|662.8|661.8|662.9|661.9|662.6|661.6|85
1731407400000|2024-11-12 10:30:00|662.9|661.9|661.4|660.4|663|662|661.4|660.4|1495
1731407700000|2024-11-12 10:35:00|661.5|660.5|661.9|660.9|662.4|661.4|661.4|660.4|360
1731408000000|2024-11-12 10:40:00|661.8|660.8|661.9|660.9|662.1|661.1|661.6|660.6|206
1731408300000|2024-11-12 10:45:00|661.8|660.8|662.4|661.4|662.6|661.6|661.4|660.4|106
1731408600000|2024-11-12 10:50:00|662.3|661.3|662.1|661.1|662.6|661.6|661.9|660.9|403
1731408900000|2024-11-12 10:55:00|662.3|661.3|661.6|660.6|662.3|661.3|661.4|660.4|60
1731409200000|2024-11-12 11:00:00|661.8|660.8|661.8|660.8|662.4|661.4|661.8|660.8|74
1731409500000|2024-11-12 11:05:00|661.6|660.6|661.1|660.1|661.8|660.8|661|660|45
1731409800000|2024-11-12 11:10:00|661.3|660.3|662.3|661.3|662.4|661.4|661.1|660.1|1297
1731410100000|2024-11-12 11:15:00|662.4|661.4|663.6|662.6|664.1|663.1|662.1|661.1|185
1731410400000|2024-11-12 11:20:00|663.5|662.5|664.1|663.1|664.4|663.4|663.4|662.4|43
1731410700000|2024-11-12 11:25:00|664.3|663.3|664.4|663.4|664.5|663.5|663.6|662.6|65
1731411000000|2024-11-12 11:30:00|664.5|663.5|663.5|662.5|664.6|663.6|663.4|662.4|1211
1731411300000|2024-11-12 11:35:00|663.4|662.4|663.4|662.4|663.5|662.5|662.6|661.6|151
1731411600000|2024-11-12 11:40:00|663.1|662.1|663.1|662.1|663.3|662.3|662.6|661.6|18
1731411900000|2024-11-12 11:45:00|663.4|662.4|662.3|661.3|663.4|662.4|662.1|661.1|1103
1731412200000|2024-11-12 11:50:00|662.4|661.4|662.4|661.4|662.5|661.5|661.9|660.9|610
1731412500000|2024-11-12 11:55:00|662.6|661.6|662.1|661.1|662.6|661.6|661.9|660.9|82
1731412800000|2024-11-12 12:00:00|662.3|661.3|660.9|659.9|662.3|661.3|660.9|659.9|52
1731413100000|2024-11-12 12:05:00|661|660|659.8|658.8|661.1|660.1|658.6|657.6|251
1731413400000|2024-11-12 12:10:00|659.9|658.9|659.9|658.9|660|659|659.1|658.1|122
1731413700000|2024-11-12 12:15:00|659.8|658.8|660.9|659.9|660.9|659.9|659.4|658.4|75
1731414000000|2024-11-12 12:20:00|660.6|659.6|661.4|660.4|661.4|660.4|660.1|659.1|95
1731414300000|2024-11-12 12:25:00|661.3|660.3|662.1|661.1|662.6|661.6|661.1|660.1|3673
1731414600000|2024-11-12 12:30:00|661.9|660.9|661.9|660.9|662.9|661.9|661.6|660.6|222
1731414900000|2024-11-12 12:35:00|662.1|661.1|662.9|661.9|663.1|662.1|662.1|661.1|110
1731415200000|2024-11-12 12:40:00|662.6|661.6|662.9|661.9|663.4|662.4|662.6|661.6|386
1731415500000|2024-11-12 12:45:00|663|662|663.1|662.1|663.5|662.5|662.9|661.9|299
1731415800000|2024-11-12 12:50:00|663.3|662.3|662.9|661.9|664.4|663.4|662.4|661.4|504
1731416100000|2024-11-12 12:55:00|663|662|663.1|662.1|663.3|662.3|662.6|661.6|120
1731416400000|2024-11-12 13:00:00|663|662|663.8|662.8|664|663|662.4|661.4|395
1731416700000|2024-11-12 13:05:00|663.6|662.6|663.1|662.1|663.9|662.9|663.1|662.1|181
1731417000000|2024-11-12 13:10:00|663.3|662.3|663.3|662.3|663.9|662.9|662.9|661.9|200
1731417300000|2024-11-12 13:15:00|663.4|662.4|662.9|661.9|663.4|662.4|662.3|661.3|1151
1731417600000|2024-11-12 13:20:00|662.8|661.8|662.6|661.6|662.9|661.9|662.4|661.4|78
1731417900000|2024-11-12 13:25:00|662.8|661.8|663.1|662.1|663.4|662.4|662.5|661.5|157
1731418200000|2024-11-12 13:30:00|663.3|662.3|663.9|662.9|664|663|663.1|662.1|120
1731418500000|2024-11-12 13:35:00|663.8|662.8|663.9|662.9|664.5|663.5|663.4|662.4|86
1731418800000|2024-11-12 13:40:00|664|663|663.8|662.8|664|663|663.4|662.4|73
1731419100000|2024-11-12 13:45:00|663.6|662.6|665|664|665.5|664.5|663.6|662.6|424
1731419400000|2024-11-12 13:50:00|665.1|664.1|664.8|663.8|665.4|664.4|664.6|663.6|173
1731419700000|2024-11-12 13:55:00|664.6|663.6|665.9|664.9|665.9|664.9|664.6|663.6|337
1731420000000|2024-11-12 14:00:00|665.6|664.6|666.1|665.1|666.1|665.1|664.6|663.6|296
1731420300000|2024-11-12 14:05:00|666|665|665.1|664.1|666.4|665.4|664.6|663.6|507
1731420600000|2024-11-12 14:10:00|665.3|664.3|664.6|663.6|665.4|664.4|664.4|663.4|876
1731420900000|2024-11-12 14:15:00|664.8|663.8|666.6|665.6|666.8|665.8|664.5|663.5|183
1731421200000|2024-11-12 14:20:00|666.8|665.8|666.6|665.6|667.1|666.1|666.4|665.4|410
1731421500000|2024-11-12 14:25:00|666.5|665.5|666.9|665.9|667.1|666.1|666.1|665.1|2682
1731421800000|2024-11-12 14:30:00|666.6|665.6|665.3|664.3|667.3|666.3|665.1|664.1|1004
1731422100000|2024-11-12 14:35:00|665.4|664.4|666.1|665.1|666.6|665.6|665.3|664.3|296
1731422400000|2024-11-12 14:40:00|666.3|665.3|665.1|664.1|666.6|665.6|664.9|663.9|407
1731422700000|2024-11-12 14:45:00|664.9|663.9|665.1|664.1|665.5|664.5|664.6|663.6|276
1731423000000|2024-11-12 14:50:00|665.3|664.3|665.6|664.6|665.9|664.9|664.6|663.6|145
1731423300000|2024-11-12 14:55:00|665.8|664.8|666|665|666.1|665.1|665.5|664.5|842
1731423600000|2024-11-12 15:00:00|666.1|665.1|666.1|665.1|667.5|666.5|665.4|664.4|2563
1731423900000|2024-11-12 15:05:00|666|665|666.6|665.6|666.8|665.8|665.6|664.6|693
1731424200000|2024-11-12 15:10:00|666.5|665.5|665.6|664.6|666.6|665.6|665|664|338
1731424500000|2024-11-12 15:15:00|665.9|664.9|666.9|665.9|667|666|665.8|664.8|393
1731424800000|2024-11-12 15:20:00|667|666|666|665|667.1|666.1|665.4|664.4|1944
1731425100000|2024-11-12 15:25:00|665.9|664.9|665.4|664.4|666.1|665.1|664.6|663.6|1383
1731425400000|2024-11-12 15:30:00|665.3|664.3|665.6|664.6|665.9|664.9|664.4|663.4|659
1731425700000|2024-11-12 15:35:00|665.8|664.8|664.6|663.6|666.3|665.3|664.6|663.6|248
1731426000000|2024-11-12 15:40:00|664.9|663.9|661.4|660.4|664.9|663.9|661.4|660.4|2307
1731426300000|2024-11-12 15:45:00|661.5|660.5|661.6|660.6|662.1|661.1|660.9|659.9|554
1731426600000|2024-11-12 15:50:00|661.5|660.5|660.5|659.5|661.6|660.6|659.9|658.9|498
1731426900000|2024-11-12 15:55:00|660.6|659.6|660.1|659.1|662.1|661.1|660.1|659.1|709
1731427200000|2024-11-12 16:00:00|660.4|659.4|659.9|658.9|660.6|659.6|658.9|657.9|330
1731427500000|2024-11-12 16:05:00|659.8|658.8|659.9|658.9|660.4|659.4|659.4|658.4|425
1731427800000|2024-11-12 16:10:00|659.6|658.6|658.6|657.6|659.6|658.6|658.1|657.1|3938
1731428100000|2024-11-12 16:15:00|658.5|657.5|659.1|658.1|659.6|658.6|658.5|657.5|247
1731428400000|2024-11-12 16:20:00|659.3|658.3|660.4|659.4|660.6|659.6|658.9|657.9|1328
1731428700000|2024-11-12 16:25:00|660.5|659.5|663.1|662.1|663.6|662.6|660.4|659.4|3656
1731429000000|2024-11-12 16:30:00|662.9|661.9|664.8|663.8|665.1|664.1|662.9|661.9|3259
1731429300000|2024-11-12 16:35:00|664.9|663.9|661.9|660.9|665.4|664.4|661.9|660.9|1083
1731429600000|2024-11-12 16:40:00|662|661|661.9|660.9|662.4|661.4|661.4|660.4|128
1731429900000|2024-11-12 16:45:00|662|661|662.6|661.6|662.9|661.9|661.6|660.6|641
1731430200000|2024-11-12 16:50:00|662.8|661.8|663.3|662.3|663.4|662.4|661.6|660.6|5646
1731430500000|2024-11-12 16:55:00|663.4|662.4|662.9|661.9|663.6|662.6|662.6|661.6|174
1731430800000|2024-11-12 17:00:00|663|662|662.9|661.9|663.6|662.6|662.8|661.8|74
1731431100000|2024-11-12 17:05:00|663.1|662.1|662.9|661.9|663.4|662.4|662.4|661.4|174
1731431400000|2024-11-12 17:10:00|663.1|662.1|663.1|662.1|663.4|662.4|662.5|661.5|168
1731431700000|2024-11-12 17:15:00|663.3|662.3|662.6|661.6|663.4|662.4|662.3|661.3|102
1731432000000|2024-11-12 17:20:00|662.5|661.5|661.6|660.6|662.9|661.9|661.1|660.1|126
1731432300000|2024-11-12 17:25:00|661.8|660.8|661.4|660.4|661.9|660.9|661.1|660.1|59
1731432600000|2024-11-12 17:30:00|661.5|660.5|662.4|661.4|662.4|661.4|661.1|660.1|92
1731432900000|2024-11-12 17:35:00|662.5|661.5|662.9|661.9|663.1|662.1|662.1|661.1|82
1731433200000|2024-11-12 17:40:00|662.8|661.8|662.4|661.4|662.9|661.9|662.4|661.4|53
1731433500000|2024-11-12 17:45:00|662.5|661.5|662.8|661.8|662.9|661.9|662.1|661.1|75
1731433800000|2024-11-12 17:50:00|662.9|661.9|663.9|662.9|664.1|663.1|662.8|661.8|140
1731434100000|2024-11-12 17:55:00|663.6|662.6|663.9|662.9|664.3|663.3|663.6|662.6|6748
1731434400000|2024-11-12 18:00:00|663.6|662.6|663.1|662.1|663.6|662.6|662.9|661.9|58
1731434700000|2024-11-12 18:05:00|663.3|662.3|662.9|661.9|663.6|662.6|662.4|661.4|85
1731435000000|2024-11-12 18:10:00|663|662|663.4|662.4|663.9|662.9|663|662|42
1731435300000|2024-11-12 18:15:00|663.3|662.3|663|662|663.5|662.5|663|662|20
1731435600000|2024-11-12 18:20:00|663.1|662.1|662.1|661.1|663.3|662.3|662.1|661.1|157
1731435900000|2024-11-12 18:25:00|662|661|661.8|660.8|662.1|661.1|661.6|660.6|53
1731436200000|2024-11-12 18:30:00|661.9|660.9|661.4|660.4|661.9|660.9|661.1|660.1|43
1731436500000|2024-11-12 18:35:00|661.1|660.1|660.9|659.9|661.9|660.9|660.9|659.9|125
1731436800000|2024-11-12 18:40:00|661.1|660.1|660.9|659.9|661.4|660.4|660.9|659.9|74
1731437100000|2024-11-12 18:45:00|660.8|659.8|660.4|659.4|660.8|659.8|659.9|658.9|54
1731437400000|2024-11-12 18:50:00|660.5|659.5|660.8|659.8|661.3|660.3|660.5|659.5|29
1731437700000|2024-11-12 18:55:00|660.9|659.9|660.4|659.4|660.9|659.9|660.4|659.4|25
1731438000000|2024-11-12 19:00:00|660.5|659.5|661.1|660.1|661.3|660.3|660.4|659.4|53
1731438300000|2024-11-12 19:05:00|661.3|660.3|661.4|660.4|661.9|660.9|660.8|659.8|89
1731438600000|2024-11-12 19:10:00|661.5|660.5|661.9|660.9|661.9|660.9|661.1|660.1|42
1731438900000|2024-11-12 19:15:00|661.8|660.8|661.9|660.9|662.4|661.4|661.6|660.6|39
1731439200000|2024-11-12 19:20:00|662|661|661.6|660.6|662.1|661.1|661.4|660.4|49
1731439500000|2024-11-12 19:25:00|661.5|660.5|660.6|659.6|661.6|660.6|659.6|658.6|856
1731439800000|2024-11-12 19:30:00|660.9|659.9|661.4|660.4|661.4|660.4|660.9|659.9|136
1731440100000|2024-11-12 19:35:00|661.3|660.3|661.6|660.6|661.6|660.6|661.1|660.1|21
1731440400000|2024-11-12 19:40:00|661.4|660.4|661.4|660.4|661.6|660.6|661.4|660.4|1
1731440700000|2024-11-12 19:45:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|13
1731441000000|2024-11-12 19:50:00|661.5|660.5|661.6|660.6|661.8|660.8|661.4|660.4|1
1731441300000|2024-11-12 19:55:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|18
1731441600000|2024-11-12 20:00:00|661.9|660.9|661.9|660.9|661.9|660.9|661.8|660.8|6
1731441900000|2024-11-12 20:05:00|661.8|660.8|660.9|659.9|661.9|660.9|660.9|659.9|23
1731442200000|2024-11-12 20:10:00|661|660|660.9|659.9|661.1|660.1|660.9|659.9|0
1731442500000|2024-11-12 20:15:00|660.8|659.8|660.9|659.9|660.9|659.9|660.8|659.8|3
1731442800000|2024-11-12 20:20:00|660.6|659.6|660.6|659.6|660.6|659.6|660.4|659.4|38
1731443100000|2024-11-12 20:25:00|660.9|659.9|660.9|659.9|661|660|660.6|659.6|12
1731443400000|2024-11-12 20:30:00|660.6|659.6|660|659|660.6|659.6|658.9|657.9|54
1731443700000|2024-11-12 20:35:00|660.1|659.1|660.4|659.4|660.4|659.4|659.9|658.9|23
1731444000000|2024-11-12 20:40:00|660.3|659.3|659.6|658.6|660.3|659.3|659.6|658.6|12
1731444300000|2024-11-12 20:45:00|659.5|658.5|659.6|658.6|659.6|658.6|659.5|658.5|37
1731444600000|2024-11-12 20:50:00|659.5|658.5|659.4|658.4|659.6|658.6|659.4|658.4|34
1731444900000|2024-11-12 20:55:00|659.3|658.3|659.4|658.4|659.4|658.4|659.1|658.1|30
1731445200000|2024-11-12 21:00:00|659.3|658.3|659.4|658.4|659.5|658.5|659.1|658.1|19
1731445500000|2024-11-12 21:05:00|||||||||10
1731445800000|2024-11-12 21:10:00|||||||||20
1731446100000|2024-11-12 21:15:00|659.3|658.3|659.1|658.1|659.4|658.4|659.1|658.1|108
1731446400000|2024-11-12 21:20:00|658.9|657.9|659.1|658.1|659.1|658.1|658.9|657.9|53
1731446700000|2024-11-12 21:25:00|659|658|659.1|658.1|659.1|658.1|658.9|657.9|46
1731447000000|2024-11-12 21:30:00|658.9|657.9|658.6|657.6|658.9|657.9|658.6|657.6|11
1731447600000|2024-11-12 21:40:00|658.5|657.5|658.9|657.9|658.9|657.9|658.5|657.5|54
1731447900000|2024-11-12 21:45:00|658.8|657.8|658.8|657.8|658.8|657.8|658.4|657.4|18
1731448200000|2024-11-12 21:50:00|658.6|657.6|658.9|657.9|658.9|657.9|658.5|657.5|5
1731448500000|2024-11-12 21:55:00|658.8|657.8|659.1|658.1|659.1|658.1|658.6|657.6|283
1731448800000|2024-11-12 22:00:00|659|658|660.3|657.3|660.3|658|658.8|656.6|16
1731449100000|2024-11-12 22:05:00|660.1|657.1|660|657|660.3|657.3|660|657|20
1731449700000|2024-11-12 22:15:00|660.1|657.1|660|657|660.1|657.1|660|657|0
1731450000000|2024-11-12 22:20:00|660.1|657.1|660.1|657.1|660.1|657.1|660|657|0
1731450900000|2024-11-12 22:35:00|660.3|657.3|660.3|657.3|660.3|657.3|660.3|657.3|0
1731451500000|2024-11-12 22:45:00|660.1|657.1|660.1|657.1|660.1|657.1|660.1|657.1|0
1731451800000|2024-11-12 22:50:00|660.3|657.3|660.3|657.3|660.4|657.4|660.1|657.1|20
1731452100000|2024-11-12 22:55:00|660.4|657.4|660.6|657.6|660.6|657.6|660.3|657.3|0
1731459600000|2024-11-13 01:00:00|659.8|658.8|660.5|659.5|660.9|659.9|659.8|658.8|15
1731459900000|2024-11-13 01:05:00|660.6|659.6|660.5|659.5|660.6|659.6|659.8|658.8|18
1731460200000|2024-11-13 01:10:00|660.4|659.4|660|659|660.4|659.4|659.8|658.8|0
1731460500000|2024-11-13 01:15:00|660.1|659.1|660.4|659.4|660.6|659.6|660|659|5
1731460800000|2024-11-13 01:20:00|660.5|659.5|660.3|659.3|660.6|659.6|660.1|659.1|4
1731461100000|2024-11-13 01:25:00|660.4|659.4|660.4|659.4|660.6|659.6|660.1|659.1|0
1731461400000|2024-11-13 01:30:00|660.5|659.5|660.9|659.9|660.9|659.9|660.3|659.3|6
1731461700000|2024-11-13 01:35:00|661|660|660.9|659.9|661|660|660.6|659.6|3
1731462000000|2024-11-13 01:40:00|660.8|659.8|661.3|660.3|661.3|660.3|660.8|659.8|2
1731462300000|2024-11-13 01:45:00|661.1|660.1|662|661|662|661|661.1|660.1|21
1731462600000|2024-11-13 01:50:00|662.1|661.1|661.4|660.4|662.3|661.3|661|660|22
1731462900000|2024-11-13 01:55:00|661.1|660.1|661.5|660.5|661.6|660.6|661.1|660.1|15
1731463200000|2024-11-13 02:00:00|661.4|660.4|661.8|660.8|661.9|660.9|661.3|660.3|8
1731463500000|2024-11-13 02:05:00|661.6|660.6|661.6|660.6|661.9|660.9|661.5|660.5|100
1731463800000|2024-11-13 02:10:00|661.5|660.5|662.6|661.6|662.9|661.9|661.5|660.5|955
1731464100000|2024-11-13 02:15:00|662.5|661.5|662.4|661.4|662.8|661.8|662.3|661.3|10
1731464400000|2024-11-13 02:20:00|662.5|661.5|662.4|661.4|662.6|661.6|662.3|661.3|16
1731464700000|2024-11-13 02:25:00|662.5|661.5|662.4|661.4|662.5|661.5|662.4|661.4|101
1731465000000|2024-11-13 02:30:00|662.3|661.3|662.5|661.5|662.5|661.5|662.1|661.1|138
1731465300000|2024-11-13 02:35:00|662.4|661.4|662.4|661.4|662.8|661.8|662.3|661.3|2
1731465600000|2024-11-13 02:40:00|662.5|661.5|662.6|661.6|662.6|661.6|662.4|661.4|9
1731465900000|2024-11-13 02:45:00|662.5|661.5|663.1|662.1|663.4|662.4|662.4|661.4|117
1731466200000|2024-11-13 02:50:00|663|662|663|662|663.1|662.1|662.9|661.9|36
1731466500000|2024-11-13 02:55:00|662.9|661.9|663.6|662.6|663.8|662.8|662.9|661.9|23
1731466800000|2024-11-13 03:00:00|663.8|662.8|663.8|662.8|664|663|663.4|662.4|0
1731467100000|2024-11-13 03:05:00|663.9|662.9|663.6|662.6|663.9|662.9|663.5|662.5|9
1731467400000|2024-11-13 03:10:00|663.8|662.8|663.6|662.6|663.8|662.8|663.6|662.6|85
1731467700000|2024-11-13 03:15:00|663.8|662.8|663.9|662.9|663.9|662.9|663.6|662.6|61
1731468000000|2024-11-13 03:20:00|663.6|662.6|663.4|662.4|663.9|662.9|663.4|662.4|23
1731468300000|2024-11-13 03:25:00|663.5|662.5|663.3|662.3|663.5|662.5|663.3|662.3|23
1731468600000|2024-11-13 03:30:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|3
1731468900000|2024-11-13 03:35:00|663.6|662.6|663.4|662.4|663.6|662.6|663.1|662.1|104
1731469200000|2024-11-13 03:40:00|663.3|662.3|663.3|662.3|663.4|662.4|663.1|662.1|8
1731469500000|2024-11-13 03:45:00|663.1|662.1|662.3|661.3|663.3|662.3|662.3|661.3|1793
1731469800000|2024-11-13 03:50:00|662.1|661.1|662.3|661.3|662.4|661.4|662.1|661.1|4
1731470100000|2024-11-13 03:55:00|662.1|661.1|662.3|661.3|662.3|661.3|662|661|1
1731470400000|2024-11-13 04:00:00|662.1|661.1|662.1|661.1|662.3|661.3|662.1|661.1|0
1731470700000|2024-11-13 04:05:00|662.3|661.3|662.4|661.4|662.5|661.5|662.1|661.1|7
1731471000000|2024-11-13 04:10:00|662.3|661.3|662.4|661.4|662.6|661.6|662.3|661.3|1
1731471300000|2024-11-13 04:15:00|662.3|661.3|662|661|662.4|661.4|662|661|5
1731471600000|2024-11-13 04:20:00|662.1|661.1|662|661|662.1|661.1|661.9|660.9|0
1731471900000|2024-11-13 04:25:00|661.9|660.9|662|661|662|661|661.9|660.9|0
1731472200000|2024-11-13 04:30:00|662.1|661.1|662.1|661.1|662.3|661.3|662.1|661.1|0
1731472500000|2024-11-13 04:35:00|662|661|662.1|661.1|662.3|661.3|662|661|0
1731472800000|2024-11-13 04:40:00|662.3|661.3|662|661|662.3|661.3|661.9|660.9|0
1731473100000|2024-11-13 04:45:00|661.9|660.9|662.3|661.3|662.3|661.3|661.9|660.9|4
1731473400000|2024-11-13 04:50:00|662.4|661.4|662.5|661.5|662.6|661.6|662.4|661.4|0
1731473700000|2024-11-13 04:55:00|662.6|661.6|662.4|661.4|662.6|661.6|662.4|661.4|0
1731474000000|2024-11-13 05:00:00|662.5|661.5|662.4|661.4|662.5|661.5|662.4|661.4|0
1731474300000|2024-11-13 05:05:00|662.5|661.5|663|662|663|662|662.5|661.5|0
1731474600000|2024-11-13 05:10:00|662.9|661.9|662.5|661.5|662.9|661.9|662.5|661.5|1
1731474900000|2024-11-13 05:15:00|662.6|661.6|662.3|661.3|662.6|661.6|662.3|661.3|0
1731475200000|2024-11-13 05:20:00|662.1|661.1|662.5|661.5|662.6|661.6|662.1|661.1|0
1731475500000|2024-11-13 05:25:00|662.4|661.4|662.1|661.1|662.4|661.4|662.1|661.1|0
1731475800000|2024-11-13 05:30:00|662|661|662.4|661.4|662.4|661.4|661.8|660.8|5
1731476100000|2024-11-13 05:35:00|662.5|661.5|662.4|661.4|662.5|661.5|662.1|661.1|9
1731476400000|2024-11-13 05:40:00|662.3|661.3|662|661|662.4|661.4|661.9|660.9|4
1731476700000|2024-11-13 05:45:00|662.1|661.1|662.1|661.1|662.3|661.3|661.9|660.9|0
1731477000000|2024-11-13 05:50:00|662.3|661.3|661.9|660.9|662.3|661.3|661.9|660.9|0
1731477300000|2024-11-13 05:55:00|662|661|662|661|662.1|661.1|662|661|0
1731477600000|2024-11-13 06:00:00|661.9|660.9|662.6|661.6|662.6|661.6|661.9|660.9|1
1731477900000|2024-11-13 06:05:00|662.5|661.5|662.9|661.9|663|662|662.4|661.4|3
1731478200000|2024-11-13 06:10:00|662.8|661.8|662.6|661.6|663|662|662.6|661.6|0
1731478500000|2024-11-13 06:15:00|662.8|661.8|662.6|661.6|662.9|661.9|662.5|661.5|0
1731478800000|2024-11-13 06:20:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|2
1731479100000|2024-11-13 06:25:00|662.8|661.8|662.5|661.5|663|662|662.4|661.4|2
1731479400000|2024-11-13 06:30:00|662.4|661.4|662.6|661.6|662.9|661.9|662.4|661.4|44
1731479700000|2024-11-13 06:35:00|662.5|661.5|662.6|661.6|662.8|661.8|662.4|661.4|1
1731480000000|2024-11-13 06:40:00|662.4|661.4|662.3|661.3|662.5|661.5|661.6|660.6|1
1731480300000|2024-11-13 06:45:00|662.4|661.4|662.4|661.4|662.6|661.6|662.1|661.1|1
1731480600000|2024-11-13 06:50:00|662.5|661.5|662.5|661.5|662.9|661.9|662.4|661.4|2
1731480900000|2024-11-13 06:55:00|662.6|661.6|662.3|661.3|662.6|661.6|662|661|6
1731481200000|2024-11-13 07:00:00|662.1|661.1|662|661|662.4|661.4|661.8|660.8|38
1731481500000|2024-11-13 07:05:00|662.1|661.1|661.9|660.9|662.1|661.1|661.4|660.4|19
1731481800000|2024-11-13 07:10:00|662.4|661.4|662.1|661.1|662.5|661.5|662.1|661.1|2106
1731482100000|2024-11-13 07:15:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|94
1731482400000|2024-11-13 07:20:00|661.5|660.5|661.6|660.6|661.6|660.6|661.5|660.5|115
1731482700000|2024-11-13 07:25:00|661.5|660.5|661.8|660.8|661.9|660.9|661.1|660.1|30
1731483000000|2024-11-13 07:30:00|661.6|660.6|661.1|660.1|661.6|660.6|660.9|659.9|2
1731483300000|2024-11-13 07:35:00|660.9|659.9|660.9|659.9|661.4|660.4|660.9|659.9|6
1731483600000|2024-11-13 07:40:00|661|660|662.1|661.1|662.4|661.4|660.9|659.9|34
1731483900000|2024-11-13 07:45:00|662|661|662.8|661.8|662.9|661.9|662|661|35
1731484200000|2024-11-13 07:50:00|662.9|661.9|663.1|662.1|663.4|662.4|662.8|661.8|36
1731484500000|2024-11-13 07:55:00|663|662|662.4|661.4|663.1|662.1|662.1|661.1|61
1731484800000|2024-11-13 08:00:00|662.1|661.1|662.6|661.6|662.8|661.8|662.1|661.1|92
1731485100000|2024-11-13 08:05:00|662.8|661.8|662.9|661.9|663.3|662.3|662.5|661.5|124
1731485400000|2024-11-13 08:10:00|662.6|661.6|661.4|660.4|662.9|661.9|661.4|660.4|292
1731485700000|2024-11-13 08:15:00|661.3|660.3|661.6|660.6|661.6|660.6|661.1|660.1|66
1731486000000|2024-11-13 08:20:00|661.9|660.9|661.4|660.4|661.9|660.9|660.9|659.9|233
1731486300000|2024-11-13 08:25:00|661.5|660.5|661.9|660.9|663.1|662.1|661.1|660.1|1669
1731486600000|2024-11-13 08:30:00|661.8|660.8|661.6|660.6|661.8|660.8|660.4|659.4|161
1731486900000|2024-11-13 08:35:00|661.5|660.5|662.9|661.9|663.1|662.1|661.5|660.5|950
1731487200000|2024-11-13 08:40:00|662.8|661.8|662.4|661.4|662.9|661.9|662.3|661.3|2428
1731487500000|2024-11-13 08:45:00|662.5|661.5|662.8|661.8|663.6|662.6|662.5|661.5|56
1731487800000|2024-11-13 08:50:00|662.9|661.9|663.6|662.6|663.6|662.6|662.9|661.9|42
1731488100000|2024-11-13 08:55:00|663.8|662.8|664.1|663.1|664.3|663.3|663.4|662.4|860
1731488400000|2024-11-13 09:00:00|664.3|663.3|665.4|664.4|665.4|664.4|664|663|114
1731488700000|2024-11-13 09:05:00|665.6|664.6|666.4|665.4|666.6|665.6|665.4|664.4|92
1731489000000|2024-11-13 09:10:00|666.5|665.5|666.6|665.6|666.9|665.9|666.4|665.4|53
1731489300000|2024-11-13 09:15:00|666.9|665.9|666.4|665.4|666.9|665.9|666.4|665.4|187
1731489600000|2024-11-13 09:20:00|666.6|665.6|666.9|665.9|666.9|665.9|666.4|665.4|485
1731489900000|2024-11-13 09:25:00|666.6|665.6|666.8|665.8|667.1|666.1|666.5|665.5|65
1731490200000|2024-11-13 09:30:00|666.9|665.9|667.5|666.5|667.6|666.6|666.9|665.9|92
1731490500000|2024-11-13 09:35:00|667.6|666.6|667.8|666.8|667.9|666.9|667.4|666.4|290
1731490800000|2024-11-13 09:40:00|667.9|666.9|667.8|666.8|668.1|667.1|667.6|666.6|66
1731491100000|2024-11-13 09:45:00|667.6|666.6|669|668|669.1|668.1|667.6|666.6|296
1731491400000|2024-11-13 09:50:00|669.1|668.1|667.8|666.8|669.1|668.1|667.4|666.4|100
1731491700000|2024-11-13 09:55:00|667.9|666.9|666.9|665.9|667.9|666.9|666.8|665.8|129
1731492000000|2024-11-13 10:00:00|666.8|665.8|665.6|664.6|667|666|665.6|664.6|297
1731492300000|2024-11-13 10:05:00|665.4|664.4|667.5|666.5|667.6|666.6|665.4|664.4|106
1731492600000|2024-11-13 10:10:00|667.4|666.4|667.4|666.4|667.5|666.5|667.1|666.1|63
1731492900000|2024-11-13 10:15:00|667.3|666.3|667.1|666.1|667.3|666.3|666.9|665.9|275
1731493200000|2024-11-13 10:20:00|667.3|666.3|667.1|666.1|667.6|666.6|667.1|666.1|179
1731493500000|2024-11-13 10:25:00|667.3|666.3|667.4|666.4|667.6|666.6|667.1|666.1|645
1731493800000|2024-11-13 10:30:00|667.3|666.3|666.6|665.6|667.3|666.3|666.4|665.4|172
1731494100000|2024-11-13 10:35:00|666.8|665.8|666.4|665.4|666.9|665.9|666.1|665.1|18
1731494400000|2024-11-13 10:40:00|666.3|665.3|666.1|665.1|666.4|665.4|665.9|664.9|27
1731494700000|2024-11-13 10:45:00|666|665|665.5|664.5|666.3|665.3|665.1|664.1|370
1731495000000|2024-11-13 10:50:00|665.6|664.6|666.1|665.1|666.3|665.3|665.6|664.6|479
1731495300000|2024-11-13 10:55:00|666.3|665.3|666.9|665.9|666.9|665.9|665.6|664.6|243
1731495600000|2024-11-13 11:00:00|666.8|665.8|667.6|666.6|667.6|666.6|666.5|665.5|34
1731495900000|2024-11-13 11:05:00|667.8|666.8|666.4|665.4|667.8|666.8|666.4|665.4|54
1731496200000|2024-11-13 11:10:00|666.3|665.3|666.4|665.4|666.9|665.9|666.1|665.1|17
1731496500000|2024-11-13 11:15:00|666.5|665.5|666.4|665.4|666.8|665.8|666.1|665.1|25
1731496800000|2024-11-13 11:20:00|666.6|665.6|665.6|664.6|666.6|665.6|665.5|664.5|206
1731497100000|2024-11-13 11:25:00|665.9|664.9|665.8|664.8|666|665|665.4|664.4|76
1731497400000|2024-11-13 11:30:00|665.9|664.9|664.6|663.6|665.9|664.9|664.5|663.5|39
1731497700000|2024-11-13 11:35:00|664.8|663.8|663.4|662.4|664.9|663.9|663.4|662.4|56
1731498000000|2024-11-13 11:40:00|663.6|662.6|663.1|662.1|663.6|662.6|663.1|662.1|37
1731498300000|2024-11-13 11:45:00|663.4|662.4|662.4|661.4|663.6|662.6|661.6|660.6|3382
1731498600000|2024-11-13 11:50:00|662.6|661.6|662.8|661.8|663.1|662.1|662.4|661.4|169
1731498900000|2024-11-13 11:55:00|662.6|661.6|663.9|662.9|663.9|662.9|662.5|661.5|44
1731499200000|2024-11-13 12:00:00|663.8|662.8|664.3|663.3|664.9|663.9|663.6|662.6|142
1731499500000|2024-11-13 12:05:00|664.1|663.1|662.6|661.6|664.3|663.3|662.6|661.6|33
1731499800000|2024-11-13 12:10:00|662.4|661.4|662.4|661.4|663.1|662.1|661.9|660.9|344
1731500100000|2024-11-13 12:15:00|662.3|661.3|661.6|660.6|662.5|661.5|661.6|660.6|135
1731500400000|2024-11-13 12:20:00|661.5|660.5|662.4|661.4|662.6|661.6|661.5|660.5|329
1731500700000|2024-11-13 12:25:00|662.3|661.3|662.9|661.9|663|662|662.1|661.1|23
1731501000000|2024-11-13 12:30:00|662.8|661.8|662.8|661.8|663.1|662.1|662.4|661.4|53
1731501300000|2024-11-13 12:35:00|662.6|661.6|662.1|661.1|662.8|661.8|661.9|660.9|67
1731501600000|2024-11-13 12:40:00|662.3|661.3|662.9|661.9|663.4|662.4|662.3|661.3|91
1731501900000|2024-11-13 12:45:00|663|662|662.9|661.9|663.5|662.5|662.9|661.9|68
1731502200000|2024-11-13 12:50:00|663|662|663.4|662.4|663.6|662.6|663|662|128
1731502500000|2024-11-13 12:55:00|663.3|662.3|663.6|662.6|664.1|663.1|663.3|662.3|61
1731502800000|2024-11-13 13:00:00|663.5|662.5|664.4|663.4|664.4|663.4|663.5|662.5|50
1731503100000|2024-11-13 13:05:00|664.3|663.3|663.6|662.6|664.4|663.4|663.6|662.6|89
1731503400000|2024-11-13 13:10:00|663.8|662.8|663.4|662.4|663.9|662.9|663.1|662.1|29
1731503700000|2024-11-13 13:15:00|663.3|662.3|663.6|662.6|663.8|662.8|662.9|661.9|114
1731504000000|2024-11-13 13:20:00|663.5|662.5|663.1|662.1|663.9|662.9|663.1|662.1|64
1731504300000|2024-11-13 13:25:00|663|662|663.6|662.6|663.9|662.9|662.5|661.5|286
1731504600000|2024-11-13 13:30:00|663.5|662.5|663.9|662.9|664.4|663.4|663.1|662.1|89
1731504900000|2024-11-13 13:35:00|664|663|662.9|661.9|664.1|663.1|662.9|661.9|111
1731505200000|2024-11-13 13:40:00|662.8|661.8|662.1|661.1|663.4|662.4|661.9|660.9|965
1731505500000|2024-11-13 13:45:00|661.9|660.9|661.1|660.1|662.1|661.1|660.9|659.9|104
1731505800000|2024-11-13 13:50:00|661|660|660.6|659.6|661.3|660.3|659.9|658.9|186
1731506100000|2024-11-13 13:55:00|660.5|659.5|659.4|658.4|660.9|659.9|658.6|657.6|627
1731506400000|2024-11-13 14:00:00|659.5|658.5|656.3|655.3|659.9|658.9|655.4|654.4|2279
1731506700000|2024-11-13 14:05:00|656.1|655.1|655|654|656.1|655.1|653.9|652.9|979
1731507000000|2024-11-13 14:10:00|655.1|654.1|657.6|656.6|658.1|657.1|654.6|653.6|667
1731507300000|2024-11-13 14:15:00|657.8|656.8|656.8|655.8|659|658|656.6|655.6|329
1731507600000|2024-11-13 14:20:00|656.9|655.9|656.6|655.6|656.9|655.9|655.8|654.8|629
1731507900000|2024-11-13 14:25:00|656.8|655.8|656.9|655.9|658|657|656.6|655.6|390
1731508200000|2024-11-13 14:30:00|656.8|655.8|653.9|652.9|656.9|655.9|653.8|652.8|796
1731508500000|2024-11-13 14:35:00|653.8|652.8|654.6|653.6|655.1|654.1|653.6|652.6|499
1731508800000|2024-11-13 14:40:00|654.5|653.5|654.4|653.4|654.9|653.9|653.6|652.6|372
1731509100000|2024-11-13 14:45:00|654.6|653.6|653.8|652.8|654.9|653.9|653.4|652.4|623
1731509400000|2024-11-13 14:50:00|653.9|652.9|652.9|651.9|654.6|653.6|652.5|651.5|454
1731509700000|2024-11-13 14:55:00|652.8|651.8|652|651|653.5|652.5|652|651|352
1731510000000|2024-11-13 15:00:00|651.9|650.9|653.6|652.6|653.6|652.6|651.4|650.4|828
1731510300000|2024-11-13 15:05:00|653.5|652.5|656.4|655.4|656.4|655.4|653.4|652.4|1072
1731510600000|2024-11-13 15:10:00|656.5|655.5|654.9|653.9|657.1|656.1|654.9|653.9|601
1731510900000|2024-11-13 15:15:00|655|654|656.8|655.8|657.4|656.4|654.9|653.9|230
1731511200000|2024-11-13 15:20:00|656.6|655.6|657.3|656.3|657.5|656.5|655.9|654.9|166
1731511500000|2024-11-13 15:25:00|657.1|656.1|657.4|656.4|658.9|657.9|656.9|655.9|291
1731511800000|2024-11-13 15:30:00|657.6|656.6|656.6|655.6|657.9|656.9|656.1|655.1|338
1731512100000|2024-11-13 15:35:00|656.8|655.8|655.9|654.9|657.4|656.4|655.6|654.6|227
1731512400000|2024-11-13 15:40:00|655.8|654.8|658.1|657.1|658.1|657.1|655.6|654.6|3664
1731512700000|2024-11-13 15:45:00|658.4|657.4|659.6|658.6|659.9|658.9|657.3|656.3|459
1731513000000|2024-11-13 15:50:00|659.4|658.4|661|660|661.9|660.9|659.3|658.3|349
1731513300000|2024-11-13 15:55:00|660.9|659.9|660.8|659.8|661.4|660.4|660.1|659.1|306
1731513600000|2024-11-13 16:00:00|660.6|659.6|661.9|660.9|662.4|661.4|660.6|659.6|576
1731513900000|2024-11-13 16:05:00|661.8|660.8|662.6|661.6|662.9|661.9|661.1|660.1|542
1731514200000|2024-11-13 16:10:00|662.8|661.8|662.6|661.6|663.6|662.6|662.1|661.1|824
1731514500000|2024-11-13 16:15:00|662.9|661.9|664.1|663.1|664.1|663.1|662.4|661.4|833
1731514800000|2024-11-13 16:20:00|664|663|663.8|662.8|665.3|664.3|663.6|662.6|427
1731515100000|2024-11-13 16:25:00|663.9|662.9|663.9|662.9|664.9|663.9|663.4|662.4|8556
1731515400000|2024-11-13 16:30:00|663.8|662.8|663.1|662.1|663.9|662.9|662.1|661.1|3130
1731515700000|2024-11-13 16:35:00|663.3|662.3|663|662|663.6|662.6|661.8|660.8|8309
1731516000000|2024-11-13 16:40:00|663.1|662.1|664.6|663.6|664.6|663.6|663.1|662.1|271
1731516300000|2024-11-13 16:45:00|664.5|663.5|664.1|663.1|664.9|663.9|663.4|662.4|137
1731516600000|2024-11-13 16:50:00|664|663|662.1|661.1|664.1|663.1|661.9|660.9|749
1731516900000|2024-11-13 16:55:00|661.9|660.9|662.1|661.1|662.1|661.1|660.9|659.9|271
1731517200000|2024-11-13 17:00:00|662.3|661.3|662.4|661.4|662.5|661.5|661.6|660.6|268
1731517500000|2024-11-13 17:05:00|662.1|661.1|662.8|661.8|663.1|662.1|661.9|660.9|218
1731517800000|2024-11-13 17:10:00|662.9|661.9|662.9|661.9|663.6|662.6|662.6|661.6|149
1731518100000|2024-11-13 17:15:00|663|662|663.9|662.9|664.6|663.6|662.9|661.9|431
1731518400000|2024-11-13 17:20:00|664|663|664.4|663.4|664.6|663.6|663.6|662.6|96
1731518700000|2024-11-13 17:25:00|664.1|663.1|664|663|664.4|663.4|663.4|662.4|98
1731519000000|2024-11-13 17:30:00|664.1|663.1|664.5|663.5|664.6|663.6|663.9|662.9|77
1731519300000|2024-11-13 17:35:00|664.6|663.6|665.8|664.8|665.9|664.9|664.4|663.4|149
1731519600000|2024-11-13 17:40:00|665.9|664.9|666.1|665.1|666.4|665.4|665.1|664.1|236
1731519900000|2024-11-13 17:45:00|666.3|665.3|666.9|665.9|667|666|666.1|665.1|132
1731520200000|2024-11-13 17:50:00|666.8|665.8|666.1|665.1|666.8|665.8|665.4|664.4|142
1731520500000|2024-11-13 17:55:00|665.9|664.9|665.4|664.4|666.1|665.1|665.1|664.1|198
1731520800000|2024-11-13 18:00:00|665.5|664.5|665.6|664.6|665.9|664.9|664.6|663.6|7552
1731521100000|2024-11-13 18:05:00|665.8|664.8|666.1|665.1|666.3|665.3|665.3|664.3|709
1731521400000|2024-11-13 18:10:00|666.4|665.4|666.8|665.8|667.1|666.1|666.1|665.1|68
1731521700000|2024-11-13 18:15:00|666.9|665.9|666.4|665.4|666.9|665.9|666.4|665.4|32
1731522000000|2024-11-13 18:20:00|666.5|665.5|665.6|664.6|666.6|665.6|665.4|664.4|574
1731522300000|2024-11-13 18:25:00|665.8|664.8|666.4|665.4|666.5|665.5|665.6|664.6|1743
1731522600000|2024-11-13 18:30:00|666.6|665.6|666.4|665.4|666.9|665.9|666.4|665.4|68
1731522900000|2024-11-13 18:35:00|666.5|665.5|666.9|665.9|667.3|666.3|666.5|665.5|788
1731523200000|2024-11-13 18:40:00|667|666|667.4|666.4|667.5|666.5|666.9|665.9|231
1731523500000|2024-11-13 18:45:00|667.5|666.5|666.8|665.8|667.6|666.6|666.6|665.6|128
1731523800000|2024-11-13 18:50:00|666.6|665.6|668.1|667.1|668.1|667.1|666.6|665.6|257
1731524100000|2024-11-13 18:55:00|668.4|667.4|668.6|667.6|669.1|668.1|668.1|667.1|496
1731524400000|2024-11-13 19:00:00|668.8|667.8|669.1|668.1|669.4|668.4|668.4|667.4|1180
1731524700000|2024-11-13 19:05:00|669.3|668.3|668.9|667.9|669.4|668.4|668.4|667.4|228
1731525000000|2024-11-13 19:10:00|668.8|667.8|668.4|667.4|668.9|667.9|666.9|665.9|320
1731525300000|2024-11-13 19:15:00|668.1|667.1|667.3|666.3|668.6|667.6|666.9|665.9|589
1731525600000|2024-11-13 19:20:00|667.4|666.4|667.6|666.6|668.1|667.1|667.1|666.1|431
1731525900000|2024-11-13 19:25:00|667.8|666.8|666.6|665.6|667.8|666.8|665.9|664.9|950
1731526200000|2024-11-13 19:30:00|666.4|665.4|666.6|665.6|666.9|665.9|665.9|664.9|197
1731526500000|2024-11-13 19:35:00|666.5|665.5|666.1|665.1|666.6|665.6|666.1|665.1|114
1731526800000|2024-11-13 19:40:00|666|665|665.6|664.6|666.3|665.3|665.4|664.4|45
1731527100000|2024-11-13 19:45:00|665.5|664.5|665.9|664.9|666.1|665.1|665.4|664.4|62
1731527400000|2024-11-13 19:50:00|666|665|665.6|664.6|666.3|665.3|665.4|664.4|143
1731527700000|2024-11-13 19:55:00|665.8|664.8|664.9|663.9|666|665|664.9|663.9|158
1731528000000|2024-11-13 20:00:00|665|664|665.1|664.1|665.3|664.3|664.6|663.6|281
1731528300000|2024-11-13 20:05:00|664.9|663.9|664.9|663.9|665.1|664.1|664.6|663.6|57
1731528600000|2024-11-13 20:10:00|664.8|663.8|665.1|664.1|665.1|664.1|664.6|663.6|8
1731528900000|2024-11-13 20:15:00|665.4|664.4|664.4|663.4|665.4|664.4|664.1|663.1|22
1731529200000|2024-11-13 20:20:00|664.3|663.3|664.6|663.6|664.6|663.6|664|663|365
1731529500000|2024-11-13 20:25:00|664.4|663.4|664.6|663.6|664.6|663.6|664.4|663.4|58
1731529800000|2024-11-13 20:30:00|664.5|663.5|664.4|663.4|664.8|663.8|664.1|663.1|151
1731530100000|2024-11-13 20:35:00|664.5|663.5|664.6|663.6|664.8|663.8|664.1|663.1|187
1731530400000|2024-11-13 20:40:00|664.5|663.5|665.1|664.1|665.4|664.4|664.4|663.4|90
1731530700000|2024-11-13 20:45:00|665.4|664.4|664.6|663.6|665.4|664.4|664.6|663.6|249
1731531000000|2024-11-13 20:50:00|664.8|663.8|663.8|662.8|664.9|663.9|663.4|662.4|2496
1731531300000|2024-11-13 20:55:00|663.9|662.9|664.4|663.4|664.6|663.6|663.6|662.6|250
1731531600000|2024-11-13 21:00:00|664.5|663.5|664.1|663.1|664.5|663.5|664.1|663.1|513
1731531900000|2024-11-13 21:05:00|664|663|664.1|663.1|664.1|663.1|663.9|662.9|131
1731532200000|2024-11-13 21:10:00|664.3|663.3|663.9|662.9|664.3|663.3|663.9|662.9|284
1731532500000|2024-11-13 21:15:00|664.1|663.1|664.1|663.1|664.1|663.1|663.9|662.9|20
1731532800000|2024-11-13 21:20:00|664|663|664.3|663.3|664.3|663.3|664|663|16
1731533100000|2024-11-13 21:25:00|664.1|663.1|664.3|663.3|664.5|663.5|664.1|663.1|80
1731533400000|2024-11-13 21:30:00|664.4|663.4|664.6|663.6|664.8|663.8|664.3|663.3|21
1731533700000|2024-11-13 21:35:00|664.8|663.8|663.9|662.9|664.8|663.8|663.8|662.8|15
1731534000000|2024-11-13 21:40:00|664|663|664.3|663.3|664.5|663.5|664|663|1
1731534300000|2024-11-13 21:45:00|664.1|663.1|664.3|663.3|664.4|663.4|664.1|663.1|3
1731534600000|2024-11-13 21:50:00|664.4|663.4|664.4|663.4|664.4|663.4|664|663|2
1731534900000|2024-11-13 21:55:00|664.3|663.3|664.3|663.3|664.6|663.6|664.1|663.1|50
1731535200000|2024-11-13 22:00:00|665|662|664.8|661.8|665.1|662.1|664.8|661.8|0
1731535500000|2024-11-13 22:05:00|665|662|665|662|665.1|662.1|664.8|661.8|0
1731535800000|2024-11-13 22:10:00|665.4|662.4|665.6|662.6|665.6|662.6|665.1|662.1|0
1731536100000|2024-11-13 22:15:00|665.5|662.5|665.8|662.8|665.9|662.9|665.5|662.5|0
1731536400000|2024-11-13 22:20:00|665.9|662.9|665.8|662.8|665.9|662.9|665.6|662.6|0
1731536700000|2024-11-13 22:25:00|665.9|662.9|665.6|662.6|666|663|665.6|662.6|50
1731537000000|2024-11-13 22:30:00|665.8|662.8|665.9|662.9|665.9|662.9|665.6|662.6|0
1731537600000|2024-11-13 22:40:00|665.8|662.8|665.6|662.6|665.9|662.9|665.6|662.6|0
1731537900000|2024-11-13 22:45:00|665.8|662.8|665.9|662.9|665.9|662.9|665.8|662.8|0
1731538200000|2024-11-13 22:50:00|666|663|665.9|662.9|666|663|665.9|662.9|0
1731538500000|2024-11-13 22:55:00|666|663|665.8|662.8|666.1|663.1|665.6|662.6|21
1731546000000|2024-11-14 01:00:00|666.4|665.4|666|665|666.5|665.5|665.9|664.9|21
1731546300000|2024-11-14 01:05:00|665.9|664.9|666|665|666|665|665.6|664.6|4
1731546600000|2024-11-14 01:10:00|666.1|665.1|666.3|665.3|666.4|665.4|666.1|665.1|10
1731546900000|2024-11-14 01:15:00|666.1|665.1|666.3|665.3|666.5|665.5|666|665|17
1731547200000|2024-11-14 01:20:00|666.1|665.1|666|665|666.4|665.4|665.9|664.9|1
1731547500000|2024-11-14 01:25:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|3
1731547800000|2024-11-14 01:30:00|666.3|665.3|666|665|666.3|665.3|666|665|4
1731548100000|2024-11-14 01:35:00|665.9|664.9|665.9|664.9|666.1|665.1|665.6|664.6|2
1731548400000|2024-11-14 01:40:00|666|665|666.1|665.1|666.5|665.5|666|665|30
1731548700000|2024-11-14 01:45:00|666.3|665.3|666.4|665.4|666.5|665.5|666.1|665.1|28
1731549000000|2024-11-14 01:50:00|666.3|665.3|665.9|664.9|666.4|665.4|665.9|664.9|3
1731549300000|2024-11-14 01:55:00|665.8|664.8|665.8|664.8|666.1|665.1|665.4|664.4|37
1731549600000|2024-11-14 02:00:00|665.6|664.6|665.6|664.6|665.8|664.8|665.3|664.3|0
1731549900000|2024-11-14 02:05:00|665.8|664.8|666|665|666.3|665.3|665.6|664.6|2
1731550200000|2024-11-14 02:10:00|666.1|665.1|666|665|666.1|665.1|665.9|664.9|0
1731550500000|2024-11-14 02:15:00|666.1|665.1|666.1|665.1|666.1|665.1|666.1|665.1|0
1731550800000|2024-11-14 02:20:00|666|665|666|665|666.1|665.1|665.9|664.9|30
1731551100000|2024-11-14 02:25:00|666.1|665.1|666.1|665.1|666.1|665.1|666.1|665.1|8
1731551400000|2024-11-14 02:30:00|666.4|665.4|666.4|665.4|666.5|665.5|666.4|665.4|9
1731551700000|2024-11-14 02:35:00|666.1|665.1|666.1|665.1|666.4|665.4|665.8|664.8|460
1731552000000|2024-11-14 02:40:00|666|665|665.9|664.9|666.1|665.1|665.6|664.6|5
1731552300000|2024-11-14 02:45:00|666.1|665.1|665.6|664.6|666.1|665.1|665.6|664.6|4
1731552600000|2024-11-14 02:50:00|665.8|664.8|665.8|664.8|665.9|664.9|665.5|664.5|0
1731552900000|2024-11-14 02:55:00|665.6|664.6|666|665|666|665|665.6|664.6|5
1731553200000|2024-11-14 03:00:00|665.9|664.9|666|665|666.3|665.3|665.9|664.9|17
1731553500000|2024-11-14 03:05:00|666.1|665.1|666.1|665.1|666.4|665.4|666.1|665.1|4
1731553800000|2024-11-14 03:10:00|666.3|665.3|666.3|665.3|666.5|665.5|666.1|665.1|1
1731554100000|2024-11-14 03:15:00|666.4|665.4|665.4|664.4|666.4|665.4|665.4|664.4|1051
1731554400000|2024-11-14 03:20:00|665.3|664.3|665.5|664.5|665.6|664.6|665.3|664.3|50
1731554700000|2024-11-14 03:25:00|665.4|664.4|664.8|663.8|665.4|664.4|664.6|663.6|144
1731555000000|2024-11-14 03:30:00|664.6|663.6|664.6|663.6|665|664|664.6|663.6|92
1731555300000|2024-11-14 03:35:00|664.5|663.5|664.9|663.9|665.1|664.1|664.4|663.4|4
1731555600000|2024-11-14 03:40:00|664.8|663.8|664.6|663.6|664.9|663.9|664.5|663.5|0
1731555900000|2024-11-14 03:45:00|664.8|663.8|664.6|663.6|665|664|664.6|663.6|60
1731556200000|2024-11-14 03:50:00|664.8|663.8|664.6|663.6|664.9|663.9|664.6|663.6|11
1731556500000|2024-11-14 03:55:00|664.8|663.8|664.3|663.3|664.8|663.8|664.1|663.1|9
1731556800000|2024-11-14 04:00:00|664.4|663.4|664.4|663.4|664.4|663.4|664.4|663.4|1
1731557100000|2024-11-14 04:05:00|664.5|663.5|664.9|663.9|664.9|663.9|664.4|663.4|5
1731557400000|2024-11-14 04:10:00|665|664|665|664|665.4|664.4|665|664|23
1731557700000|2024-11-14 04:15:00|664.9|663.9|664.9|663.9|664.9|663.9|664.9|663.9|0
1731558000000|2024-11-14 04:20:00|664.8|663.8|664.9|663.9|665|664|664.8|663.8|0
1731558300000|2024-11-14 04:25:00|665|664|664.8|663.8|665|664|664.6|663.6|0
1731558600000|2024-11-14 04:30:00|664.6|663.6|664.9|663.9|664.9|663.9|664.6|663.6|3
1731558900000|2024-11-14 04:35:00|665.1|664.1|665.3|664.3|665.3|664.3|664.9|663.9|7
1731559200000|2024-11-14 04:40:00|665.4|664.4|665.5|664.5|665.6|664.6|665.3|664.3|1
1731559500000|2024-11-14 04:45:00|665.4|664.4|665.3|664.3|665.4|664.4|665.1|664.1|0
1731559800000|2024-11-14 04:50:00|665.4|664.4|665.4|664.4|665.4|664.4|665.3|664.3|20
1731560100000|2024-11-14 04:55:00|665.5|664.5|665.5|664.5|665.6|664.6|665.5|664.5|0
1731560400000|2024-11-14 05:00:00|665.4|664.4|665.3|664.3|665.5|664.5|665.3|664.3|1
1731560700000|2024-11-14 05:05:00|665.1|664.1|664.9|663.9|665.4|664.4|664.9|663.9|1
1731561000000|2024-11-14 05:10:00|664.8|663.8|664.4|663.4|664.8|663.8|664.3|663.3|8
1731561300000|2024-11-14 05:15:00|664.3|663.3|664.6|663.6|664.8|663.8|664.3|663.3|20
1731561600000|2024-11-14 05:20:00|664.8|663.8|664.8|663.8|665|664|664.6|663.6|4
1731561900000|2024-11-14 05:25:00|664.6|663.6|664.4|663.4|664.8|663.8|664.4|663.4|4
1731562200000|2024-11-14 05:30:00|664.3|663.3|664|663|664.6|663.6|663.6|662.6|18
1731562500000|2024-11-14 05:35:00|663.9|662.9|663.9|662.9|664|663|663.5|662.5|1
1731562800000|2024-11-14 05:40:00|664|663|663.9|662.9|664.1|663.1|663.6|662.6|1
1731563100000|2024-11-14 05:45:00|663.8|662.8|663.8|662.8|664.3|663.3|663.8|662.8|6
1731563400000|2024-11-14 05:50:00|663.6|662.6|663.4|662.4|663.6|662.6|663.1|662.1|7
1731563700000|2024-11-14 05:55:00|663.5|662.5|663.6|662.6|663.8|662.8|663.3|662.3|104
1731564000000|2024-11-14 06:00:00|663.5|662.5|663.3|662.3|663.8|662.8|663.1|662.1|56
1731564300000|2024-11-14 06:05:00|663.1|662.1|663.3|662.3|663.5|662.5|663.1|662.1|0
1731564600000|2024-11-14 06:10:00|663.4|662.4|663.3|662.3|663.6|662.6|663.1|662.1|231
1731564900000|2024-11-14 06:15:00|663.4|662.4|662.9|661.9|663.4|662.4|662.6|661.6|728
1731565200000|2024-11-14 06:20:00|663|662|662.9|661.9|663.1|662.1|662.6|661.6|48
1731565500000|2024-11-14 06:25:00|663|662|662.9|661.9|663.1|662.1|662.9|661.9|108
1731565800000|2024-11-14 06:30:00|663.1|662.1|663.1|662.1|663.4|662.4|663.1|662.1|155
1731566100000|2024-11-14 06:35:00|663.4|662.4|663.4|662.4|663.5|662.5|663.4|662.4|1113
1731566400000|2024-11-14 06:40:00|663.5|662.5|663.1|662.1|663.5|662.5|662.8|661.8|35
1731566700000|2024-11-14 06:45:00|663.3|662.3|663.3|662.3|663.8|662.8|663.3|662.3|2
1731567000000|2024-11-14 06:50:00|663.4|662.4|663.1|662.1|663.4|662.4|662.9|661.9|1740
1731567300000|2024-11-14 06:55:00|662.9|661.9|662.8|661.8|663.1|662.1|662.6|661.6|44
1731567600000|2024-11-14 07:00:00|662.6|661.6|662.6|661.6|662.8|661.8|662.4|661.4|19
1731567900000|2024-11-14 07:05:00|662.5|661.5|662.9|661.9|663|662|662.5|661.5|51
1731568200000|2024-11-14 07:10:00|663|662|663.1|662.1|663.1|662.1|662.6|661.6|218
1731568500000|2024-11-14 07:15:00|663|662|663.1|662.1|663.3|662.3|662.6|661.6|7
1731568800000|2024-11-14 07:20:00|663.3|662.3|662.9|661.9|663.4|662.4|662.8|661.8|62
1731569100000|2024-11-14 07:25:00|662.8|661.8|663|662|663.1|662.1|662.6|661.6|15
1731569400000|2024-11-14 07:30:00|663.1|662.1|663.4|662.4|663.5|662.5|662.6|661.6|12
1731569700000|2024-11-14 07:35:00|663.3|662.3|663.9|662.9|664|663|663.1|662.1|210
1731570000000|2024-11-14 07:40:00|663.6|662.6|663.9|662.9|664.1|663.1|663.6|662.6|1050
1731570300000|2024-11-14 07:45:00|663.8|662.8|664.9|663.9|665.3|664.3|663.6|662.6|227
1731570600000|2024-11-14 07:50:00|664.6|663.6|664.6|663.6|665.1|664.1|664.6|663.6|150
1731570900000|2024-11-14 07:55:00|664.5|663.5|664.4|663.4|664.6|663.6|664.1|663.1|89
1731571200000|2024-11-14 08:00:00|664.5|663.5|666.1|665.1|666.1|665.1|664.4|663.4|1520
1731571500000|2024-11-14 08:05:00|666.3|665.3|666.9|665.9|667.1|666.1|666.1|665.1|4016
1731571800000|2024-11-14 08:10:00|667|666|666.4|665.4|667.4|666.4|666.1|665.1|336
1731572100000|2024-11-14 08:15:00|666.5|665.5|666.6|665.6|666.6|665.6|666.1|665.1|914
1731572400000|2024-11-14 08:20:00|666.8|665.8|666.1|665.1|666.8|665.8|665.9|664.9|700
1731572700000|2024-11-14 08:25:00|666.4|665.4|666.8|665.8|667.6|666.6|666.4|665.4|1161
1731573000000|2024-11-14 08:30:00|666.9|665.9|667.9|666.9|667.9|666.9|666.8|665.8|671
1731573300000|2024-11-14 08:35:00|667.8|666.8|668.6|667.6|668.6|667.6|667.4|666.4|227
1731573600000|2024-11-14 08:40:00|668.9|667.9|669.1|668.1|669.1|668.1|668.1|667.1|6400
1731573900000|2024-11-14 08:45:00|668.9|667.9|669.3|668.3|669.4|668.4|668.4|667.4|820
1731574200000|2024-11-14 08:50:00|669.4|668.4|669.1|668.1|670|669|669.1|668.1|603
1731574500000|2024-11-14 08:55:00|669.3|668.3|669.1|668.1|669.6|668.6|669|668|267
1731574800000|2024-11-14 09:00:00|669|668|669.5|668.5|669.9|668.9|668.8|667.8|220
1731575100000|2024-11-14 09:05:00|669.6|668.6|667.9|666.9|669.9|668.9|667.6|666.6|4911
1731575400000|2024-11-14 09:10:00|667.6|666.6|666.4|665.4|667.6|666.6|666.4|665.4|242
1731575700000|2024-11-14 09:15:00|666.3|665.3|665.6|664.6|666.9|665.9|665.5|664.5|506
1731576000000|2024-11-14 09:20:00|665.8|664.8|665.9|664.9|666.1|665.1|665.4|664.4|278
1731576300000|2024-11-14 09:25:00|665.6|664.6|665.4|664.4|666.4|665.4|665.4|664.4|1037
1731576600000|2024-11-14 09:30:00|665.1|664.1|666.6|665.6|666.9|665.9|665|664|342
1731576900000|2024-11-14 09:35:00|666.5|665.5|667.4|666.4|667.5|666.5|666.5|665.5|306
1731577200000|2024-11-14 09:40:00|667.3|666.3|667.5|666.5|667.8|666.8|667.1|666.1|136
1731577500000|2024-11-14 09:45:00|667.4|666.4|667.6|666.6|667.9|666.9|667.1|666.1|304
1731577800000|2024-11-14 09:50:00|667.8|666.8|668.1|667.1|668.4|667.4|667.8|666.8|87
1731578100000|2024-11-14 09:55:00|667.9|666.9|668.1|667.1|668.4|667.4|667.9|666.9|217
1731578400000|2024-11-14 10:00:00|667.9|666.9|667|666|668.4|667.4|666.9|665.9|123
1731578700000|2024-11-14 10:05:00|666.6|665.6|667.6|666.6|667.6|666.6|666.6|665.6|77
1731579000000|2024-11-14 10:10:00|667.5|666.5|667.8|666.8|667.9|666.9|667.1|666.1|241
1731579300000|2024-11-14 10:15:00|667.6|666.6|668.1|667.1|668.4|667.4|667.1|666.1|1967
1731579600000|2024-11-14 10:20:00|668.3|667.3|667.9|666.9|668.3|667.3|667.6|666.6|643
1731579900000|2024-11-14 10:25:00|668.1|667.1|668.4|667.4|668.4|667.4|667.9|666.9|91
1731580200000|2024-11-14 10:30:00|668.1|667.1|668.1|667.1|668.4|667.4|667.9|666.9|59
1731580500000|2024-11-14 10:35:00|667.9|666.9|668.4|667.4|668.4|667.4|667.6|666.6|29
1731580800000|2024-11-14 10:40:00|668.6|667.6|669.6|668.6|670.1|669.1|668.6|667.6|679
1731581100000|2024-11-14 10:45:00|669.8|668.8|670.1|669.1|670.6|669.6|669.8|668.8|123
1731581400000|2024-11-14 10:50:00|670.3|669.3|670|669|670.3|669.3|669.8|668.8|180
1731581700000|2024-11-14 10:55:00|670.1|669.1|670.1|669.1|670.4|669.4|669.9|668.9|65
1731582000000|2024-11-14 11:00:00|670|669|670|669|670.1|669.1|669.9|668.9|732
1731582300000|2024-11-14 11:05:00|670.1|669.1|670.6|669.6|670.6|669.6|670.1|669.1|180
1731582600000|2024-11-14 11:10:00|670.9|669.9|669.6|668.6|670.9|669.9|669.4|668.4|6199
1731582900000|2024-11-14 11:15:00|669.4|668.4|669.9|668.9|669.9|668.9|669.1|668.1|211
1731583200000|2024-11-14 11:20:00|670|669|670.9|669.9|670.9|669.9|670|669|58
1731583500000|2024-11-14 11:25:00|670.8|669.8|670.4|669.4|671|670|670.4|669.4|105
1731583800000|2024-11-14 11:30:00|670.5|669.5|671.1|670.1|671.3|670.3|670.5|669.5|76
1731584100000|2024-11-14 11:35:00|670.9|669.9|671.6|670.6|671.6|670.6|670.8|669.8|239
1731584400000|2024-11-14 11:40:00|671.4|670.4|671.9|670.9|671.9|670.9|671.3|670.3|192
1731584700000|2024-11-14 11:45:00|671.8|670.8|672.1|671.1|672.3|671.3|671.4|670.4|159
1731585000000|2024-11-14 11:50:00|||||||||11
1731585300000|2024-11-14 11:55:00|671.9|670.9|670.4|669.4|672.1|671.1|669.6|668.6|289
1731585600000|2024-11-14 12:00:00|670.5|669.5|669.9|668.9|670.5|669.5|669.1|668.1|49
1731585900000|2024-11-14 12:05:00|669.8|668.8|669.9|668.9|670.3|669.3|669.6|668.6|68
1731586200000|2024-11-14 12:10:00|669.8|668.8|670.6|669.6|670.8|669.8|669.8|668.8|45
1731586500000|2024-11-14 12:15:00|670.5|669.5|670.9|669.9|671.1|670.1|670.4|669.4|117
1731586800000|2024-11-14 12:20:00|670.8|669.8|670.9|669.9|671.1|670.1|670.8|669.8|79
1731587100000|2024-11-14 12:25:00|671|670|671.1|670.1|671.4|670.4|671|670|37
1731587400000|2024-11-14 12:30:00|671.3|670.3|671.9|670.9|671.9|670.9|671.1|670.1|224
1731587700000|2024-11-14 12:35:00|671.8|670.8|671.4|670.4|671.8|670.8|670.9|669.9|154
1731588000000|2024-11-14 12:40:00|671.5|670.5|671.4|670.4|671.9|670.9|671.4|670.4|73
1731588300000|2024-11-14 12:45:00|671.6|670.6|671.6|670.6|671.6|670.6|670.9|669.9|376
1731588600000|2024-11-14 12:50:00|671.4|670.4|671.6|670.6|671.6|670.6|671.1|670.1|300
1731588900000|2024-11-14 12:55:00|671.8|670.8|671.6|670.6|671.9|670.9|671.4|670.4|74
1731589200000|2024-11-14 13:00:00|671.5|670.5|672.1|671.1|672.9|671.9|671.4|670.4|7614
1731589500000|2024-11-14 13:05:00|672.3|671.3|673.1|672.1|673.1|672.1|672.1|671.1|2202
1731589800000|2024-11-14 13:10:00|672.9|671.9|673.9|672.9|674.1|673.1|672.8|671.8|1424
1731590100000|2024-11-14 13:15:00|674|673|673.9|672.9|675.1|674.1|673.6|672.6|601
1731590400000|2024-11-14 13:20:00|674|673|673.4|672.4|674.1|673.1|673.4|672.4|533
1731590700000|2024-11-14 13:25:00|673.1|672.1|673.5|672.5|673.6|672.6|672.4|671.4|888
1731591000000|2024-11-14 13:30:00|673.4|672.4|673.9|672.9|673.9|672.9|672.9|671.9|2281
1731591300000|2024-11-14 13:35:00|674.1|673.1|673.4|672.4|674.1|673.1|673.1|672.1|3499
1731591600000|2024-11-14 13:40:00|673.5|672.5|674.1|673.1|674.1|673.1|673.4|672.4|190
1731591900000|2024-11-14 13:45:00|674.3|673.3|674.1|673.1|674.4|673.4|673.4|672.4|167
1731592200000|2024-11-14 13:50:00|674.3|673.3|674.4|673.4|674.4|673.4|673.4|672.4|1760
1731592500000|2024-11-14 13:55:00|674.3|673.3|674.4|673.4|674.4|673.4|673.3|672.3|136
1731592800000|2024-11-14 14:00:00|674.5|673.5|674.3|673.3|674.9|673.9|673.6|672.6|1174
1731593100000|2024-11-14 14:05:00|674.1|673.1|674.3|673.3|675.1|674.1|673.9|672.9|332
1731593400000|2024-11-14 14:10:00|674.1|673.1|674.1|673.1|674.6|673.6|673.6|672.6|303
1731593700000|2024-11-14 14:15:00|674|673|674.8|673.8|674.9|673.9|673.9|672.9|183
1731594000000|2024-11-14 14:20:00|674.9|673.9|674.8|673.8|675.6|674.6|674.6|673.6|140
1731594300000|2024-11-14 14:25:00|674.6|673.6|674.9|673.9|675.1|674.1|674.4|673.4|95
1731594600000|2024-11-14 14:30:00|674.6|673.6|674.1|673.1|674.6|673.6|673.6|672.6|1595
1731594900000|2024-11-14 14:35:00|674|673|672.6|671.6|674|673|672.4|671.4|789
1731595200000|2024-11-14 14:40:00|672.5|671.5|673.4|672.4|673.4|672.4|672.3|671.3|221
1731595500000|2024-11-14 14:45:00|673.6|672.6|673.4|672.4|673.8|672.8|672.1|671.1|183
1731595800000|2024-11-14 14:50:00|673.5|672.5|673.4|672.4|673.9|672.9|672.6|671.6|250
1731596100000|2024-11-14 14:55:00|673.1|672.1|674.3|673.3|674.6|673.6|673.1|672.1|10539
1731596400000|2024-11-14 15:00:00|673.9|672.9|674.8|673.8|675.1|674.1|673.5|672.5|1925
1731596700000|2024-11-14 15:05:00|674.9|673.9|674.1|673.1|675.1|674.1|673.9|672.9|610
1731597000000|2024-11-14 15:10:00|674.3|673.3|673.6|672.6|674.4|673.4|673.3|672.3|449
1731597300000|2024-11-14 15:15:00|673.4|672.4|672.9|671.9|673.6|672.6|672.4|671.4|1183
1731597600000|2024-11-14 15:20:00|673|672|672.4|671.4|673.4|672.4|672|671|2027
1731597900000|2024-11-14 15:25:00|672.1|671.1|672.6|671.6|672.8|671.8|671.6|670.6|1442
1731598200000|2024-11-14 15:30:00|672.5|671.5|672.9|671.9|673.6|672.6|672.4|671.4|1049
1731598500000|2024-11-14 15:35:00|673|672|671.9|670.9|673.1|672.1|671.8|670.8|491
1731598800000|2024-11-14 15:40:00|671.8|670.8|672.6|671.6|673|672|671.6|670.6|214
1731599100000|2024-11-14 15:45:00|672.8|671.8|672.3|671.3|672.8|671.8|672.1|671.1|2279
1731599400000|2024-11-14 15:50:00|672.1|671.1|671.4|670.4|672.4|671.4|670.8|669.8|575
1731599700000|2024-11-14 15:55:00|671.3|670.3|671.5|670.5|672.1|671.1|671.1|670.1|856
1731600000000|2024-11-14 16:00:00|673|670|672.9|671.9|676|675|672.4|670|6320
1731600300000|2024-11-14 16:05:00|673|672|673.3|672.3|674|673|672.4|671.4|3770
1731600600000|2024-11-14 16:10:00|673.1|672.1|671.4|670.4|673.1|672.1|671.1|670.1|1887
1731600900000|2024-11-14 16:15:00|671.6|670.6|671.5|670.5|672.9|671.9|670.6|669.6|1213
1731601200000|2024-11-14 16:20:00|671.4|670.4|669.8|668.8|671.6|670.6|669.1|668.1|1873
1731601500000|2024-11-14 16:25:00|669.9|668.9|668.9|667.9|670.1|669.1|668.4|667.4|2690
1731601800000|2024-11-14 16:30:00|669|668|670.1|669.1|670.4|669.4|668.6|667.6|2545
1731602100000|2024-11-14 16:35:00|669.9|668.9|670.6|669.6|670.9|669.9|669.4|668.4|850
1731602400000|2024-11-14 16:40:00|670.4|669.4|670.6|669.6|671.4|670.4|669.9|668.9|4056
1731602700000|2024-11-14 16:45:00|670.9|669.9|669.6|668.6|670.9|669.9|669.4|668.4|354
1731603000000|2024-11-14 16:50:00|669.9|668.9|669.8|668.8|670.1|669.1|669.4|668.4|184
1731603300000|2024-11-14 16:55:00|669.9|668.9|671.1|670.1|671.1|670.1|669.4|668.4|1171
1731603600000|2024-11-14 17:00:00|670.9|669.9|670.6|669.6|671.6|670.6|670.6|669.6|1376
1731603900000|2024-11-14 17:05:00|670.4|669.4|670.4|669.4|671.1|670.1|669.9|668.9|2376
1731604200000|2024-11-14 17:10:00|670.3|669.3|669.6|668.6|670.4|669.4|669.6|668.6|2329
1731604500000|2024-11-14 17:15:00|669.4|668.4|669.4|668.4|669.6|668.6|668.6|667.6|797
1731604800000|2024-11-14 17:20:00|669.5|668.5|668.6|667.6|669.6|668.6|668.5|667.5|358
1731605100000|2024-11-14 17:25:00|668.9|667.9|667.5|666.5|668.9|667.9|667.4|666.4|1797
1731605400000|2024-11-14 17:30:00|667.4|666.4|666.4|665.4|667.6|666.6|665.6|664.6|3424
1731605700000|2024-11-14 17:35:00|666.1|665.1|666.1|665.1|666.4|665.4|665.6|664.6|1157
1731606000000|2024-11-14 17:40:00|665.9|664.9|665.6|664.6|666.9|665.9|665.5|664.5|515
1731606300000|2024-11-14 17:45:00|665.5|664.5|665.6|664.6|665.8|664.8|665.1|664.1|483
1731606600000|2024-11-14 17:50:00|665.5|664.5|666|665|666.3|665.3|665.4|664.4|542
1731606900000|2024-11-14 17:55:00|666.1|665.1|666.1|665.1|666.6|665.6|665.9|664.9|83
1731607200000|2024-11-14 18:00:00|666|665|666.6|665.6|666.9|665.9|665.8|664.8|121
1731607500000|2024-11-14 18:05:00|666.4|665.4|666|665|666.6|665.6|665.9|664.9|303
1731607800000|2024-11-14 18:10:00|665.9|664.9|665.1|664.1|666|665|664.9|663.9|144
1731608100000|2024-11-14 18:15:00|665|664|665.1|664.1|665.4|664.4|664.4|663.4|174
1731608400000|2024-11-14 18:20:00|664.9|663.9|665.6|664.6|665.9|664.9|664.9|663.9|94
1731608700000|2024-11-14 18:25:00|665.5|664.5|665.4|664.4|665.6|664.6|665.1|664.1|47
1731609000000|2024-11-14 18:30:00|665.5|664.5|666.1|665.1|666.4|665.4|665.5|664.5|80
1731609300000|2024-11-14 18:35:00|666.3|665.3|667.4|666.4|667.6|666.6|666.3|665.3|89
1731609600000|2024-11-14 18:40:00|667.5|666.5|667.3|666.3|667.5|666.5|666.9|665.9|173
1731609900000|2024-11-14 18:45:00|667.1|666.1|666.9|665.9|667.4|666.4|666.6|665.6|152
1731610200000|2024-11-14 18:50:00|667|666|667.6|666.6|667.8|666.8|666.9|665.9|3050
1731610500000|2024-11-14 18:55:00|667.5|666.5|667.9|666.9|667.9|666.9|667.4|666.4|334
1731610800000|2024-11-14 19:00:00|667.6|666.6|668.6|667.6|668.6|667.6|667.4|666.4|238
1731611100000|2024-11-14 19:05:00|668.5|667.5|669.6|668.6|669.9|668.9|668.4|667.4|559
1731611400000|2024-11-14 19:10:00|669.8|668.8|669.5|668.5|669.9|668.9|669.1|668.1|127
1731611700000|2024-11-14 19:15:00|669.6|668.6|668.6|667.6|669.6|668.6|668.3|667.3|130
1731612000000|2024-11-14 19:20:00|668.5|667.5|669.6|668.6|669.6|668.6|668.3|667.3|165
1731612300000|2024-11-14 19:25:00|669.9|668.9|668.6|667.6|669.9|668.9|668.1|667.1|456
1731612600000|2024-11-14 19:30:00|668.5|667.5|668.8|667.8|669.1|668.1|668.5|667.5|235
1731612900000|2024-11-14 19:35:00|668.6|667.6|668.9|667.9|668.9|667.9|668.3|667.3|66
1731613200000|2024-11-14 19:40:00|669|668|669.1|668.1|669.4|668.4|668.9|667.9|72
1731613500000|2024-11-14 19:45:00|669|668|668.6|667.6|669.1|668.1|668.6|667.6|11
1731613800000|2024-11-14 19:50:00|668.8|667.8|669.1|668.1|669.1|668.1|668.5|667.5|60
1731614100000|2024-11-14 19:55:00|668.9|667.9|668.6|667.6|668.9|667.9|668.4|667.4|32
1731614400000|2024-11-14 20:00:00|668.5|667.5|668.1|667.1|668.5|667.5|667.9|666.9|112
1731614700000|2024-11-14 20:05:00|668.3|667.3|667.6|666.6|668.3|667.3|667.4|666.4|45
1731615000000|2024-11-14 20:10:00|667.8|666.8|667.6|666.6|668.1|667.1|667.6|666.6|618
1731615300000|2024-11-14 20:15:00|667.9|666.9|667.6|666.6|668.1|667.1|667.6|666.6|19
1731615600000|2024-11-14 20:20:00|667.9|666.9|667.4|666.4|667.9|666.9|667.4|666.4|6
1731615900000|2024-11-14 20:25:00|667.5|666.5|667.9|666.9|667.9|666.9|667.5|666.5|2
1731616200000|2024-11-14 20:30:00|668|667|667.6|666.6|668.1|667.1|667.6|666.6|3
1731616500000|2024-11-14 20:35:00|667.8|666.8|667.6|666.6|667.9|666.9|667.6|666.6|11
1731616800000|2024-11-14 20:40:00|667.4|666.4|667.3|666.3|667.4|666.4|667.1|666.1|16
1731617100000|2024-11-14 20:45:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|4
1731617400000|2024-11-14 20:50:00|667|666|667.5|666.5|667.6|666.6|667|666|93
1731617700000|2024-11-14 20:55:00|667.6|666.6|667.4|666.4|668.1|667.1|667.4|666.4|46
1731618000000|2024-11-14 21:00:00|667.5|666.5|668.1|667.1|668.1|667.1|667.5|666.5|9
1731618300000|2024-11-14 21:05:00|668.3|667.3|668.3|667.3|668.5|667.5|668.1|667.1|4
1731618600000|2024-11-14 21:10:00|668.4|667.4|668.4|667.4|668.4|667.4|668.1|667.1|3
1731618900000|2024-11-14 21:15:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|0
1731619200000|2024-11-14 21:20:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|4
1731619500000|2024-11-14 21:25:00|668|667|668|667|668|667|667.9|666.9|0
1731619800000|2024-11-14 21:30:00|667.9|666.9|667.9|666.9|668.1|667.1|667.9|666.9|250
1731620100000|2024-11-14 21:35:00|667.6|666.6|667.6|666.6|667.6|666.6|667.6|666.6|3
1731620400000|2024-11-14 21:40:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|11
1731620700000|2024-11-14 21:45:00|667.8|666.8|667.9|666.9|667.9|666.9|667.8|666.8|14
1731621000000|2024-11-14 21:50:00|667.8|666.8|667.6|666.6|667.9|666.9|667.6|666.6|10
1731621300000|2024-11-14 21:55:00|667.8|666.8|667.6|666.6|667.8|666.8|667.5|666.5|43
1731621600000|2024-11-14 22:00:00|667.5|666.5|668|665|668.9|666.6|667.5|665|0
1731621900000|2024-11-14 22:05:00|668.3|665.3|667.8|664.8|668.5|665.5|667.8|664.8|0
1731622200000|2024-11-14 22:10:00|667.9|664.9|667.9|664.9|668|665|667.8|664.8|0
1731622500000|2024-11-14 22:15:00|668|665|668.3|665.3|668.3|665.3|668|665|0
1731622800000|2024-11-14 22:20:00|668.4|665.4|668|665|668.4|666.5|667.5|664.9|0
1731623100000|2024-11-14 22:25:00|668.3|665.3|668.4|665.4|668.4|665.4|668.3|665.3|0
1731623400000|2024-11-14 22:30:00|668.5|665.5|668.4|665.4|668.5|665.5|668.4|665.4|0
1731624900000|2024-11-14 22:55:00|668.5|665.5|668.5|665.5|668.5|665.5|668.5|665.5|3
1731632400000|2024-11-15 01:00:00|666.3|665.3|666.5|665.5|667.3|666.3|666.3|665.3|34
1731632700000|2024-11-15 01:05:00|666.6|665.6|666.1|665.1|666.8|665.8|665.9|664.9|251
1731633000000|2024-11-15 01:10:00|666|665|666.1|665.1|666.4|665.4|665.8|664.8|11
1731633300000|2024-11-15 01:15:00|666.3|665.3|665.8|664.8|666.3|665.3|665.8|664.8|2
1731633600000|2024-11-15 01:20:00|665.9|664.9|666|665|666.1|665.1|665.4|664.4|3
1731633900000|2024-11-15 01:25:00|665.9|664.9|666.3|665.3|666.3|665.3|665.8|664.8|3
1731634200000|2024-11-15 01:30:00|666.4|665.4|665.9|664.9|666.4|665.4|665.8|664.8|0
1731634500000|2024-11-15 01:35:00|666|665|665.8|664.8|666.3|665.3|665.4|664.4|9
1731634800000|2024-11-15 01:40:00|665.6|664.6|665.4|664.4|665.9|664.9|665.1|664.1|12
1731635100000|2024-11-15 01:45:00|665.5|664.5|665.8|664.8|665.9|664.9|665.5|664.5|0
1731635400000|2024-11-15 01:50:00|665.6|664.6|665.9|664.9|665.9|664.9|665.4|664.4|2
1731635700000|2024-11-15 01:55:00|665.8|664.8|665.3|664.3|665.9|664.9|664.9|663.9|698
1731636000000|2024-11-15 02:00:00|665.1|664.1|664.9|663.9|665.4|664.4|664.9|663.9|18
1731636300000|2024-11-15 02:05:00|665|664|664.4|663.4|665.1|664.1|664.4|663.4|101
1731636600000|2024-11-15 02:10:00|664.3|663.3|664.1|663.1|664.4|663.4|663.9|662.9|25
1731636900000|2024-11-15 02:15:00|664.3|663.3|663.5|662.5|664.5|663.5|663.5|662.5|79
1731637200000|2024-11-15 02:20:00|663.6|662.6|664|663|664.1|663.1|663.6|662.6|38
1731637500000|2024-11-15 02:25:00|664.1|663.1|664|663|664.1|663.1|663.9|662.9|11
1731637800000|2024-11-15 02:30:00|664.1|663.1|663.5|662.5|664.1|663.1|663.5|662.5|3
1731638100000|2024-11-15 02:35:00|663.4|662.4|663.6|662.6|663.6|662.6|663.4|662.4|13
1731638400000|2024-11-15 02:40:00|663.8|662.8|663.4|662.4|663.8|662.8|663.4|662.4|16
1731638700000|2024-11-15 02:45:00|663.5|662.5|663.6|662.6|664|663|663.5|662.5|35
1731639000000|2024-11-15 02:50:00|663.8|662.8|663.9|662.9|663.9|662.9|663.6|662.6|24
1731639300000|2024-11-15 02:55:00|663.8|662.8|663.8|662.8|663.9|662.9|663.6|662.6|6
1731639600000|2024-11-15 03:00:00|663.6|662.6|663.6|662.6|663.8|662.8|663.6|662.6|0
1731639900000|2024-11-15 03:05:00|663.8|662.8|663.6|662.6|663.8|662.8|663.6|662.6|4
1731640200000|2024-11-15 03:10:00|663.8|662.8|663.6|662.6|663.9|662.9|663.5|662.5|13
1731640500000|2024-11-15 03:15:00|663.5|662.5|663.5|662.5|663.8|662.8|663.5|662.5|4
1731640800000|2024-11-15 03:20:00|663.4|662.4|663.5|662.5|663.5|662.5|663.4|662.4|0
1731641100000|2024-11-15 03:25:00|663.6|662.6|663.4|662.4|663.6|662.6|663.4|662.4|0
1731641400000|2024-11-15 03:30:00|663.5|662.5|664|663|664|663|663.5|662.5|13
1731641700000|2024-11-15 03:35:00|664.1|663.1|663.8|662.8|664.1|663.1|663.8|662.8|7
1731642000000|2024-11-15 03:40:00|663.9|662.9|663.9|662.9|663.9|662.9|663.8|662.8|1
1731642300000|2024-11-15 03:45:00|664.1|663.1|664.1|663.1|664.1|663.1|664|663|2
1731642600000|2024-11-15 03:50:00|664|663|664.4|663.4|664.4|663.4|664|663|54
1731642900000|2024-11-15 03:55:00|||||||||20
1731643200000|2024-11-15 04:00:00|664.1|663.1|663.6|662.6|664.1|663.1|663.5|662.5|47
1731643500000|2024-11-15 04:05:00|663.8|662.8|663.9|662.9|663.9|662.9|663.8|662.8|8
1731643800000|2024-11-15 04:10:00|664|663|664|663|664.1|663.1|663.9|662.9|8
1731644100000|2024-11-15 04:15:00|664.1|663.1|663.9|662.9|664.1|663.1|663.8|662.8|6
1731644400000|2024-11-15 04:20:00|663.8|662.8|663.5|662.5|663.9|662.9|663.5|662.5|4
1731644700000|2024-11-15 04:25:00|663.6|662.6|663.3|662.3|663.6|662.6|663.3|662.3|16
1731645000000|2024-11-15 04:30:00|663.1|662.1|662.4|661.4|663.1|662.1|662.4|661.4|54
1731645300000|2024-11-15 04:35:00|662.5|661.5|662.3|661.3|662.5|661.5|661.9|660.9|71
1731645600000|2024-11-15 04:40:00|662.4|661.4|662.3|661.3|662.4|661.4|662.1|661.1|22
1731645900000|2024-11-15 04:45:00|662.1|661.1|662.1|661.1|662.4|661.4|662.1|661.1|0
1731646200000|2024-11-15 04:50:00|662.4|661.4|662.6|661.6|662.6|661.6|662.3|661.3|3
1731646500000|2024-11-15 04:55:00|662.9|661.9|662.8|661.8|662.9|661.9|662.6|661.6|16
1731646800000|2024-11-15 05:00:00|662.6|661.6|663|662|663|662|662.6|661.6|1
1731647100000|2024-11-15 05:05:00|662.9|661.9|662.8|661.8|663.1|662.1|662.6|661.6|2
1731647400000|2024-11-15 05:10:00|662.9|661.9|662.9|661.9|662.9|661.9|662.6|661.6|0
1731647700000|2024-11-15 05:15:00|662.8|661.8|663|662|663|662|662.8|661.8|16
1731648000000|2024-11-15 05:20:00|662.9|661.9|662.8|661.8|663|662|662.8|661.8|0
1731648300000|2024-11-15 05:25:00|662.9|661.9|662.6|661.6|662.9|661.9|662.5|661.5|0
1731648600000|2024-11-15 05:30:00|662.4|661.4|662.5|661.5|662.6|661.6|661.9|660.9|9
1731648900000|2024-11-15 05:35:00|662.4|661.4|662.5|661.5|662.8|661.8|662.4|661.4|9
1731649200000|2024-11-15 05:40:00|662.4|661.4|662.4|661.4|662.6|661.6|662.4|661.4|0
1731649500000|2024-11-15 05:45:00|662.1|661.1|661.9|660.9|662.1|661.1|661.9|660.9|11
1731649800000|2024-11-15 05:50:00|661.6|660.6|662|661|662|661|661.6|660.6|1
1731650100000|2024-11-15 05:55:00|661.9|660.9|661.8|660.8|662|661|661.6|660.6|0
1731650400000|2024-11-15 06:00:00|661.6|660.6|661.8|660.8|661.9|660.9|661.6|660.6|0
1731650700000|2024-11-15 06:05:00|661.9|660.9|661.4|660.4|661.9|660.9|661.4|660.4|12
1731651000000|2024-11-15 06:10:00|661.3|660.3|661.6|660.6|661.6|660.6|661.1|660.1|7
1731651300000|2024-11-15 06:15:00|661.8|660.8|661.8|660.8|661.9|660.9|661.4|660.4|7
1731651600000|2024-11-15 06:20:00|661.6|660.6|661.4|660.4|661.8|660.8|661.3|660.3|2
1731651900000|2024-11-15 06:25:00|661.3|660.3|661.4|660.4|661.5|660.5|661.3|660.3|2
1731652200000|2024-11-15 06:30:00|661.5|660.5|661.8|660.8|661.8|660.8|661.1|660.1|5
1731652500000|2024-11-15 06:35:00|661.6|660.6|661.6|660.6|662.1|661.1|661.4|660.4|49
1731652800000|2024-11-15 06:40:00|661.8|660.8|660.8|659.8|661.8|660.8|660.6|659.6|419
1731653100000|2024-11-15 06:45:00|660.6|659.6|659.8|658.8|660.6|659.6|659.6|658.6|68
1731653400000|2024-11-15 06:50:00|659.9|658.9|660.1|659.1|660.1|659.1|659.8|658.8|79
1731653700000|2024-11-15 06:55:00|660|659|659.8|658.8|660.3|659.3|659.8|658.8|136
1731654000000|2024-11-15 07:00:00|659.6|658.6|659.6|658.6|659.6|658.6|659.1|658.1|36
1731654300000|2024-11-15 07:05:00|659.5|658.5|659.6|658.6|660.1|659.1|659.5|658.5|54
1731654600000|2024-11-15 07:10:00|659.9|658.9|659.6|658.6|659.9|658.9|659.4|658.4|20
1731654900000|2024-11-15 07:15:00|659.5|658.5|659.6|658.6|659.6|658.6|659.4|658.4|216
1731655200000|2024-11-15 07:20:00|659.4|658.4|658.9|657.9|659.6|658.6|658.8|657.8|265
1731655500000|2024-11-15 07:25:00|658.8|657.8|659.1|658.1|659.4|658.4|658.8|657.8|70
1731655800000|2024-11-15 07:30:00|659.3|658.3|659.3|658.3|659.6|658.6|658.9|657.9|132
1731656100000|2024-11-15 07:35:00|659.1|658.1|659|658|659.6|658.6|658.9|657.9|45
1731656400000|2024-11-15 07:40:00|658.9|657.9|658.1|657.1|659|658|658.1|657.1|50
1731656700000|2024-11-15 07:45:00|658.3|657.3|657.9|656.9|658.3|657.3|657.6|656.6|56
1731657000000|2024-11-15 07:50:00|658|657|657.9|656.9|658.6|657.6|657.9|656.9|61
1731657300000|2024-11-15 07:55:00|658|657|657.6|656.6|658.1|657.1|657.6|656.6|82
1731657600000|2024-11-15 08:00:00|657.5|656.5|657.6|656.6|658.1|657.1|657.1|656.1|246
1731657900000|2024-11-15 08:05:00|657.8|656.8|657.9|656.9|658.4|657.4|657.8|656.8|174
1731658200000|2024-11-15 08:10:00|657.8|656.8|658.6|657.6|658.6|657.6|657.8|656.8|75
1731658500000|2024-11-15 08:15:00|658.5|657.5|659.4|658.4|659.5|658.5|658.5|657.5|120
1731658800000|2024-11-15 08:20:00|659.3|658.3|658.9|657.9|659.6|658.6|658.1|657.1|749
1731659100000|2024-11-15 08:25:00|659.1|658.1|658.4|657.4|659.1|658.1|657.9|656.9|692
1731659400000|2024-11-15 08:30:00|658.6|657.6|658.9|657.9|659.4|658.4|658.3|657.3|478
1731659700000|2024-11-15 08:35:00|658.6|657.6|659.6|658.6|659.8|658.8|658.4|657.4|244
1731660000000|2024-11-15 08:40:00|659.5|658.5|660|659|660|659|659.1|658.1|282
1731660300000|2024-11-15 08:45:00|660.1|659.1|660.4|659.4|660.9|659.9|659.6|658.6|1129
1731660600000|2024-11-15 08:50:00|660.3|659.3|659.1|658.1|660.3|659.3|658.9|657.9|649
1731660900000|2024-11-15 08:55:00|658.9|657.9|659.6|658.6|659.9|658.9|658.6|657.6|740
1731661200000|2024-11-15 09:00:00|659.9|658.9|658.6|657.6|659.9|658.9|658.6|657.6|190
1731661500000|2024-11-15 09:05:00|658.4|657.4|659.1|658.1|659.4|658.4|658.4|657.4|66
1731661800000|2024-11-15 09:10:00|659.3|658.3|658.9|657.9|659.8|658.8|658.6|657.6|325
1731662100000|2024-11-15 09:15:00|658.6|657.6|657.4|656.4|658.8|657.8|656.1|655.1|5418
1731662400000|2024-11-15 09:20:00|657.5|656.5|659.6|658.6|659.8|658.8|657.4|656.4|211
1731662700000|2024-11-15 09:25:00|659.5|658.5|660.4|659.4|660.4|659.4|658.9|657.9|172
1731663000000|2024-11-15 09:30:00|660.1|659.1|660|659|660.6|659.6|659.6|658.6|544
1731663300000|2024-11-15 09:35:00|660.1|659.1|658.4|657.4|660.1|659.1|658.4|657.4|309
1731663600000|2024-11-15 09:40:00|658.6|657.6|658.9|657.9|658.9|657.9|657.9|656.9|601
1731663900000|2024-11-15 09:45:00|658.8|657.8|659.1|658.1|660.1|659.1|658.6|657.6|313
1731664200000|2024-11-15 09:50:00|659.4|658.4|659|658|659.4|658.4|658.6|657.6|185
1731664500000|2024-11-15 09:55:00|658.9|657.9|659.6|658.6|659.9|658.9|658.9|657.9|2039
1731664800000|2024-11-15 10:00:00|659.4|658.4|659|658|660.4|659.4|658.9|657.9|178
1731665100000|2024-11-15 10:05:00|658.9|657.9|658.6|657.6|659.4|658.4|658.5|657.5|188
1731665400000|2024-11-15 10:10:00|658.5|657.5|657.9|656.9|658.5|657.5|657.6|656.6|97
1731665700000|2024-11-15 10:15:00|658|657|659.1|658.1|659.6|658.6|657.9|656.9|269
1731666000000|2024-11-15 10:20:00|659.3|658.3|658.9|657.9|659.4|658.4|658.6|657.6|618
1731666300000|2024-11-15 10:25:00|658.6|657.6|658.4|657.4|658.9|657.9|658.1|657.1|18
1731666600000|2024-11-15 10:30:00|658.3|657.3|658.3|657.3|658.4|657.4|658|657|307
1731666900000|2024-11-15 10:35:00|658.1|657.1|658.8|657.8|658.9|657.9|658.1|657.1|108
1731667200000|2024-11-15 10:40:00|658.6|657.6|659.1|658.1|659.1|658.1|658.4|657.4|236
1731667500000|2024-11-15 10:45:00|659|658|660.8|659.8|660.9|659.9|659|658|221
1731667800000|2024-11-15 10:50:00|660.6|659.6|660.6|659.6|660.9|659.9|660.4|659.4|96
1731668100000|2024-11-15 10:55:00|660.4|659.4|660.4|659.4|660.6|659.6|659.9|658.9|128
1731668400000|2024-11-15 11:00:00|660.3|659.3|660.4|659.4|660.6|659.6|660.1|659.1|354
1731668700000|2024-11-15 11:05:00|660.3|659.3|660.5|659.5|660.9|659.9|660.3|659.3|74
1731669000000|2024-11-15 11:10:00|660.4|659.4|660.3|659.3|660.6|659.6|660.1|659.1|24
1731669300000|2024-11-15 11:15:00|660.1|659.1|661.1|660.1|661.1|660.1|660.1|659.1|39
1731669600000|2024-11-15 11:20:00|661.3|660.3|661.1|660.1|661.6|660.6|660.6|659.6|189
1731669900000|2024-11-15 11:25:00|661|660|661.1|660.1|661.1|660.1|660.3|659.3|19
1731670200000|2024-11-15 11:30:00|660.9|659.9|662|661|662.8|661.8|660.9|659.9|173
1731670500000|2024-11-15 11:35:00|661.9|660.9|662.3|661.3|662.9|661.9|661.9|660.9|305
1731670800000|2024-11-15 11:40:00|662.4|661.4|663.4|662.4|663.5|662.5|662.1|661.1|298
1731671100000|2024-11-15 11:45:00|663.6|662.6|664.4|663.4|664.4|663.4|663.6|662.6|208
1731671400000|2024-11-15 11:50:00|664.6|663.6|663.6|662.6|664.6|663.6|663.6|662.6|176
1731671700000|2024-11-15 11:55:00|663.8|662.8|665.6|664.6|665.6|664.6|663.5|662.5|5262
1731672000000|2024-11-15 12:00:00|665.8|664.8|665|664|666.3|665.3|664.8|663.8|657
1731672300000|2024-11-15 12:05:00|665.1|664.1|666|665|666.1|665.1|665|664|601
1731672600000|2024-11-15 12:10:00|666.1|665.1|665.9|664.9|666.4|665.4|665.9|664.9|391
1731672900000|2024-11-15 12:15:00|666|665|665.9|664.9|666.6|665.6|665.6|664.6|187
1731673200000|2024-11-15 12:20:00|666|665|665.4|664.4|666.1|665.1|665.1|664.1|105
1731673500000|2024-11-15 12:25:00|665.5|664.5|665.4|664.4|665.9|664.9|665.1|664.1|908
1731673800000|2024-11-15 12:30:00|665.3|664.3|665.6|664.6|665.6|664.6|665.1|664.1|193
1731674100000|2024-11-15 12:35:00|665.5|664.5|665.6|664.6|665.9|664.9|665|664|263
1731674400000|2024-11-15 12:40:00|665.9|664.9|666.6|665.6|667|666|665.9|664.9|93
1731674700000|2024-11-15 12:45:00|666.9|665.9|666.5|665.5|667.1|666.1|666.4|665.4|42
1731675000000|2024-11-15 12:50:00|666.6|665.6|666.9|665.9|667.1|666.1|666.5|665.5|77
1731675300000|2024-11-15 12:55:00|666.8|665.8|665.4|664.4|666.9|665.9|665.4|664.4|233
1731675600000|2024-11-15 13:00:00|665.5|664.5|665.6|664.6|665.9|664.9|665.1|664.1|634
1731675900000|2024-11-15 13:05:00|665.5|664.5|666.4|665.4|666.4|665.4|665.4|664.4|340
1731676200000|2024-11-15 13:10:00|666.8|665.8|666.9|665.9|666.9|665.9|666.4|665.4|1184
1731676500000|2024-11-15 13:15:00|667|666|665.9|664.9|667.4|666.4|665.8|664.8|554
1731676800000|2024-11-15 13:20:00|666|665|665.6|664.6|666.1|665.1|665.6|664.6|87
1731677100000|2024-11-15 13:25:00|665.4|664.4|664.9|663.9|666.1|665.1|664.9|663.9|826
1731677400000|2024-11-15 13:30:00|664.8|663.8|663.6|662.6|664.9|663.9|663.4|662.4|645
1731677700000|2024-11-15 13:35:00|663.5|662.5|664.5|663.5|664.9|663.9|663.4|662.4|117
1731678000000|2024-11-15 13:40:00|664.6|663.6|663.9|662.9|664.6|663.6|663.8|662.8|245
1731678300000|2024-11-15 13:45:00|663.6|662.6|662.6|661.6|663.9|662.9|662.4|661.4|811
1731678600000|2024-11-15 13:50:00|662.9|661.9|662.1|661.1|662.9|661.9|661.9|660.9|335
1731678900000|2024-11-15 13:55:00|662|661|661.6|660.6|662.4|661.4|661.4|660.4|429
1731679200000|2024-11-15 14:00:00|661.8|660.8|663.8|662.8|664|663|660.5|659.5|830
1731679500000|2024-11-15 14:05:00|663.6|662.6|662.9|661.9|663.9|662.9|662.8|661.8|189
1731679800000|2024-11-15 14:10:00|663.1|662.1|662.8|661.8|663.4|662.4|661.9|660.9|64
1731680100000|2024-11-15 14:15:00|662.9|661.9|662.6|661.6|662.9|661.9|661.9|660.9|60
1731680400000|2024-11-15 14:20:00|662.8|661.8|663.6|662.6|663.6|662.6|662.1|661.1|740
1731680700000|2024-11-15 14:25:00|663.8|662.8|663.4|662.4|663.9|662.9|662.4|661.4|180
1731681000000|2024-11-15 14:30:00|663.5|662.5|662.1|661.1|663.6|662.6|661.8|660.8|173
1731681300000|2024-11-15 14:35:00|661.8|660.8|662.4|661.4|662.4|661.4|661.4|660.4|391
1731681600000|2024-11-15 14:40:00|662.3|661.3|663.1|662.1|663.9|662.9|662.3|661.3|438
1731681900000|2024-11-15 14:45:00|662.9|661.9|664.6|663.6|664.6|663.6|662.9|661.9|581
1731682200000|2024-11-15 14:50:00|664.5|663.5|663.6|662.6|664.9|663.9|663.4|662.4|359
1731682500000|2024-11-15 14:55:00|663.8|662.8|664.9|663.9|665.1|664.1|663.6|662.6|1271
1731682800000|2024-11-15 15:00:00|664.8|663.8|665|664|666.1|665.1|664.4|663.4|1599
1731683100000|2024-11-15 15:05:00|664.9|663.9|665.9|664.9|666.6|665.6|664.6|663.6|375
1731683400000|2024-11-15 15:10:00|665.8|664.8|666.4|665.4|666.4|665.4|665.4|664.4|268
1731683700000|2024-11-15 15:15:00|666.3|665.3|667.9|666.9|668.4|667.4|666.1|665.1|2836
1731684000000|2024-11-15 15:20:00|667.6|666.6|666.9|665.9|667.8|666.8|666.9|665.9|897
1731684300000|2024-11-15 15:25:00|667|666|665.4|664.4|667.1|666.1|665.1|664.1|423
1731684600000|2024-11-15 15:30:00|665.5|664.5|664|663|665.5|664.5|663.5|662.5|528
1731684900000|2024-11-15 15:35:00|663.9|662.9|664.6|663.6|664.8|663.8|663.4|662.4|176
1731685200000|2024-11-15 15:40:00|664.5|663.5|665.4|664.4|665.4|664.4|664.3|663.3|3233
1731685500000|2024-11-15 15:45:00|665.6|664.6|666.1|665.1|667|666|665.4|664.4|928
1731685800000|2024-11-15 15:50:00|666.3|665.3|668.1|667.1|668.1|667.1|666.1|665.1|491
1731686100000|2024-11-15 15:55:00|668.4|667.4|667.9|666.9|668.9|667.9|667.4|666.4|4745
1731686400000|2024-11-15 16:00:00|668.1|667.1|667.4|666.4|668.6|667.6|667.1|666.1|413
1731686700000|2024-11-15 16:05:00|667.5|666.5|666.6|665.6|667.6|666.6|665.9|664.9|1279
1731687000000|2024-11-15 16:10:00|666.8|665.8|668.6|667.6|669.1|668.1|666.8|665.8|225
1731687300000|2024-11-15 16:15:00|668.5|667.5|667.3|666.3|668.6|667.6|666.9|665.9|164
1731687600000|2024-11-15 16:20:00|667.1|666.1|668.1|667.1|668.9|667.9|667.1|666.1|382
1731687900000|2024-11-15 16:25:00|667.9|666.9|666.9|665.9|667.9|666.9|666.4|665.4|1194
1731688200000|2024-11-15 16:30:00|666.8|665.8|666.1|665.1|667.6|666.6|666.1|665.1|2072
1731688500000|2024-11-15 16:35:00|666|665|664.1|663.1|666.1|665.1|664|663|875
1731688800000|2024-11-15 16:40:00|664.4|663.4|663.8|662.8|664.6|663.6|663.6|662.6|1305
1731689100000|2024-11-15 16:45:00|663.9|662.9|663.4|662.4|664.6|663.6|663.4|662.4|329
1731689400000|2024-11-15 16:50:00|663.5|662.5|662.6|661.6|663.5|662.5|661.6|660.6|526
1731689700000|2024-11-15 16:55:00|662.5|661.5|662.4|661.4|662.9|661.9|661.9|660.9|841
1731690000000|2024-11-15 17:00:00|662.3|661.3|661.8|660.8|662.9|661.9|661.5|660.5|813
1731690300000|2024-11-15 17:05:00|661.9|660.9|661.4|660.4|662.1|661.1|660.9|659.9|1432
1731690600000|2024-11-15 17:10:00|661.5|660.5|662.9|661.9|663|662|661.4|660.4|544
1731690900000|2024-11-15 17:15:00|662.6|661.6|661.9|660.9|663.1|662.1|661.9|660.9|267
1731691200000|2024-11-15 17:20:00|662|661|661.3|660.3|662.5|661.5|661.1|660.1|631
1731691500000|2024-11-15 17:25:00|661.1|660.1|660.6|659.6|661.4|660.4|660.4|659.4|579
1731691800000|2024-11-15 17:30:00|660.5|659.5|660.8|659.8|661.1|660.1|659.5|658.5|346
1731692100000|2024-11-15 17:35:00|660.6|659.6|660.1|659.1|660.9|659.9|660|659|87
1731692400000|2024-11-15 17:40:00|660.3|659.3|659|658|660.4|659.4|658.9|657.9|306
1731692700000|2024-11-15 17:45:00|658.9|657.9|658.6|657.6|659.4|658.4|658.5|657.5|44
1731693000000|2024-11-15 17:50:00|658.8|657.8|658.3|657.3|659|658|658.1|657.1|76
1731693300000|2024-11-15 17:55:00|658.1|657.1|659.1|658.1|659.6|658.6|658|657|359
1731693600000|2024-11-15 18:00:00|659|658|658.3|657.3|659.4|658.4|657.9|656.9|129
1731693900000|2024-11-15 18:05:00|658.1|657.1|658.1|657.1|658.9|657.9|657.9|656.9|299
1731694200000|2024-11-15 18:10:00|658.3|657.3|657.9|656.9|658.4|657.4|657.9|656.9|84
1731694500000|2024-11-15 18:15:00|658.1|657.1|658.1|657.1|658.6|657.6|657.9|656.9|56
1731694800000|2024-11-15 18:20:00|658|657|657.9|656.9|658.4|657.4|657.9|656.9|43
1731695100000|2024-11-15 18:25:00|658|657|658.4|657.4|658.6|657.6|657.9|656.9|89
1731695400000|2024-11-15 18:30:00|658.3|657.3|658.3|657.3|658.9|657.9|658.3|657.3|49
1731695700000|2024-11-15 18:35:00|658.1|657.1|658.1|657.1|658.3|657.3|657.1|656.1|261
1731696000000|2024-11-15 18:40:00|658|657|657.4|656.4|658.1|657.1|657.4|656.4|190
1731696300000|2024-11-15 18:45:00|657.3|656.3|656.9|655.9|657.3|656.3|656.4|655.4|201
1731696600000|2024-11-15 18:50:00|656.8|655.8|656.9|655.9|657.1|656.1|656.3|655.3|227
1731696900000|2024-11-15 18:55:00|657|656|657.1|656.1|657.9|656.9|656.9|655.9|510
1731697200000|2024-11-15 19:00:00|657.4|656.4|658.4|657.4|658.4|657.4|657.1|656.1|145
1731697500000|2024-11-15 19:05:00|658.1|657.1|659.1|658.1|659.1|658.1|658.1|657.1|279
1731697800000|2024-11-15 19:10:00|658.9|657.9|659|658|659.4|658.4|658.5|657.5|89
1731698100000|2024-11-15 19:15:00|658.9|657.9|658.4|657.4|659|658|658.1|657.1|71
1731698400000|2024-11-15 19:20:00|658.5|657.5|658.5|657.5|658.6|657.6|657.9|656.9|320
1731698700000|2024-11-15 19:25:00|658.4|657.4|657.1|656.1|658.4|657.4|656.1|655.1|983
1731699000000|2024-11-15 19:30:00|657.4|656.4|657.1|656.1|657.4|656.4|656.9|655.9|399
1731699300000|2024-11-15 19:35:00|656.9|655.9|657.4|656.4|657.6|656.6|656.6|655.6|104
1731699600000|2024-11-15 19:40:00|657.5|656.5|657.9|656.9|658|657|657.4|656.4|12
1731699900000|2024-11-15 19:45:00|657.8|656.8|658.1|657.1|658.4|657.4|657.6|656.6|38
1731700200000|2024-11-15 19:50:00|658.3|657.3|657.6|656.6|658.4|657.4|657.6|656.6|30
1731700500000|2024-11-15 19:55:00|657.8|656.8|658|657|658.1|657.1|657.6|656.6|25
1731700800000|2024-11-15 20:00:00|658.1|657.1|658.1|657.1|658.4|657.4|657.8|656.8|32
1731701100000|2024-11-15 20:05:00|658.3|657.3|657.9|656.9|658.3|657.3|657.6|656.6|16
1731701400000|2024-11-15 20:10:00|657.8|656.8|657.4|656.4|657.8|656.8|657.3|656.3|1
1731701700000|2024-11-15 20:15:00|657.5|656.5|657.6|656.6|657.6|656.6|657.4|656.4|74
1731702000000|2024-11-15 20:20:00|657.5|656.5|657.4|656.4|657.6|656.6|657.4|656.4|21
1731702300000|2024-11-15 20:25:00|657.3|656.3|657.1|656.1|657.4|656.4|657.1|656.1|5
1731702600000|2024-11-15 20:30:00|657.3|656.3|657.4|656.4|657.4|656.4|657.1|656.1|24
1731702900000|2024-11-15 20:35:00|657.3|656.3|657.4|656.4|657.4|656.4|657.1|656.1|7
1731703200000|2024-11-15 20:40:00|||||||||14
1731703500000|2024-11-15 20:45:00|657.6|656.6|657.9|656.9|657.9|656.9|657.6|656.6|24
1731703800000|2024-11-15 20:50:00|657.8|656.8|657.6|656.6|657.9|656.9|657.5|656.5|32
1731704100000|2024-11-15 20:55:00|657.5|656.5|657.4|656.4|657.5|656.5|657.1|656.1|30
1731704400000|2024-11-15 21:00:00|657.6|656.6|657.9|656.9|657.9|656.9|657.6|656.6|11
1731704700000|2024-11-15 21:05:00|658.1|657.1|658.1|657.1|658.1|657.1|658.1|657.1|16
1731705000000|2024-11-15 21:10:00|||||||||3
1731705300000|2024-11-15 21:15:00|658|657|657.9|656.9|658|657|657.9|656.9|23
1731705900000|2024-11-15 21:25:00|657.6|656.6|657.6|656.6|657.6|656.6|657.4|656.4|18
1731706200000|2024-11-15 21:30:00|657.8|656.8|657.6|656.6|657.9|656.9|657.6|656.6|12
1731706500000|2024-11-15 21:35:00|657.5|656.5|657.4|656.4|657.5|656.5|657.4|656.4|11
1731706800000|2024-11-15 21:40:00|657.5|656.5|657.4|656.4|657.5|656.5|657.4|656.4|0
1731707100000|2024-11-15 21:45:00|657.5|656.5|657.4|656.4|657.6|656.6|657.4|656.4|13
1731707400000|2024-11-15 21:50:00|657.6|656.6|657.3|656.3|657.6|656.6|657.3|656.3|7
1731707700000|2024-11-15 21:55:00|657.1|656.1|657.4|656.4|657.4|656.4|657.1|656.1|7
1731884400000|2024-11-17 23:00:00|656.6|655.6|656.3|655.3|657.4|656.4|655.9|654.9|95
1731884700000|2024-11-17 23:05:00|656.1|655.1|656|655|656.4|655.4|655.4|654.4|55
1731885000000|2024-11-17 23:10:00|656.1|655.1|655.8|654.8|656.4|655.4|655.5|654.5|3
1731885300000|2024-11-17 23:15:00|655.9|654.9|656.5|655.5|656.8|655.8|655.8|654.8|28
1731885600000|2024-11-17 23:20:00|656.3|655.3|656.5|655.5|656.8|655.8|656.3|655.3|1
1731885900000|2024-11-17 23:25:00|656.6|655.6|656.3|655.3|656.8|655.8|656.3|655.3|2
1731886200000|2024-11-17 23:30:00|656.1|655.1|656.3|655.3|656.5|655.5|656|655|1
1731886500000|2024-11-17 23:35:00|656.5|655.5|656.8|655.8|656.8|655.8|656.5|655.5|0
1731886800000|2024-11-17 23:40:00|656.6|655.6|656.5|655.5|656.6|655.6|656.5|655.5|1
1731887100000|2024-11-17 23:45:00|||||||||1
1731887400000|2024-11-17 23:50:00|656.8|655.8|656.8|655.8|656.8|655.8|656.8|655.8|0
1731887700000|2024-11-17 23:55:00|656.6|655.6|656.9|655.9|656.9|655.9|656.6|655.6|0
1731888000000|2024-11-18 00:00:00|656.8|655.8|657|656|657.3|656.3|656.6|655.6|1
1731888300000|2024-11-18 00:05:00|657.3|656.3|657.5|656.5|657.5|656.5|657|656|1
1731888600000|2024-11-18 00:10:00|657.4|656.4|657.5|656.5|657.5|656.5|657.4|656.4|1
1731888900000|2024-11-18 00:15:00|657.3|656.3|657.3|656.3|657.3|656.3|657.1|656.1|0
1731889200000|2024-11-18 00:20:00|657.1|656.1|657|656|657.1|656.1|657|656|0
1731890100000|2024-11-18 00:35:00|657.1|656.1|657.3|656.3|657.3|656.3|657.1|656.1|1
1731890400000|2024-11-18 00:40:00|657.1|656.1|657.3|656.3|657.4|656.4|657.1|656.1|0
1731890700000|2024-11-18 00:45:00|657.4|656.4|658|657|658|657|657.4|656.4|1
1731891000000|2024-11-18 00:50:00|657.8|656.8|658|657|658|657|657.8|656.8|1
1731891300000|2024-11-18 00:55:00|657.9|656.9|659.4|658.4|659.5|658.5|657.9|656.9|5
1731891600000|2024-11-18 01:00:00|659.3|658.3|658.5|657.5|659.3|658.3|657.8|656.8|83
1731891900000|2024-11-18 01:05:00|658.6|657.6|658.8|657.8|659|658|658.5|657.5|0
1731892200000|2024-11-18 01:10:00|658.6|657.6|659|658|659.4|658.4|658.6|657.6|0
1731892500000|2024-11-18 01:15:00|658.9|657.9|659.5|658.5|659.5|658.5|658.9|657.9|8
1731892800000|2024-11-18 01:20:00|659.4|658.4|659.5|658.5|659.8|658.8|659.1|658.1|2
1731893100000|2024-11-18 01:25:00|659.6|658.6|660|659|660.1|659.1|659.4|658.4|5
1731893400000|2024-11-18 01:30:00|660.1|659.1|659.8|658.8|660.1|659.1|659.6|658.6|0
1731893700000|2024-11-18 01:35:00|659.9|658.9|659.6|658.6|660|659|659.5|658.5|3
1731894000000|2024-11-18 01:40:00|659.8|658.8|659.5|658.5|659.9|658.9|659.4|658.4|2
1731894300000|2024-11-18 01:45:00|659.4|658.4|659.4|658.4|659.4|658.4|658.9|657.9|3
1731894600000|2024-11-18 01:50:00|659.3|658.3|659.5|658.5|659.5|658.5|659|658|5
1731894900000|2024-11-18 01:55:00|659.6|658.6|659.4|658.4|659.8|658.8|659.3|658.3|3
1731895200000|2024-11-18 02:00:00|659.3|658.3|658.4|657.4|659.4|658.4|658.4|657.4|101
1731895500000|2024-11-18 02:05:00|658.5|657.5|659.6|658.6|659.9|658.9|658.4|657.4|18
1731895800000|2024-11-18 02:10:00|659.8|658.8|660.3|659.3|660.4|659.4|659.5|658.5|8
1731896100000|2024-11-18 02:15:00|660.4|659.4|660.3|659.3|660.4|659.4|660.1|659.1|7
1731896400000|2024-11-18 02:20:00|660.1|659.1|660.3|659.3|660.5|659.5|660.1|659.1|18
1731896700000|2024-11-18 02:25:00|660.4|659.4|660|659|660.4|659.4|659.9|658.9|2
1731897000000|2024-11-18 02:30:00|660.1|659.1|660|659|660.4|659.4|659.9|658.9|2
1731897300000|2024-11-18 02:35:00|660.1|659.1|659.9|658.9|660.3|659.3|659.5|658.5|29
1731897600000|2024-11-18 02:40:00|660|659|660|659|660.1|659.1|660|659|138
1731897900000|2024-11-18 02:45:00|660.1|659.1|659.9|658.9|660.1|659.1|659.8|658.8|15
1731898200000|2024-11-18 02:50:00|660|659|660|659|660.1|659.1|660|659|2
1731898500000|2024-11-18 02:55:00|660.1|659.1|660.1|659.1|660.1|659.1|659.9|658.9|6
1731898800000|2024-11-18 03:00:00|660.4|659.4|661.1|660.1|661.4|660.4|660.1|659.1|378
1731899100000|2024-11-18 03:05:00|661.3|660.3|662.4|661.4|662.4|661.4|661.1|660.1|202
1731899400000|2024-11-18 03:10:00|662.3|661.3|663.5|662.5|663.5|662.5|662.1|661.1|2387
1731899700000|2024-11-18 03:15:00|663.4|662.4|663|662|663.5|662.5|662.9|661.9|91
1731900000000|2024-11-18 03:20:00|663.1|662.1|662.9|661.9|663.1|662.1|662.8|661.8|70
1731900300000|2024-11-18 03:25:00|662.6|661.6|662.1|661.1|662.8|661.8|662.1|661.1|78
1731900600000|2024-11-18 03:30:00|662|661|662.1|661.1|662.4|661.4|662|661|17
1731900900000|2024-11-18 03:35:00|662|661|662.1|661.1|662.3|661.3|661.9|660.9|0
1731901200000|2024-11-18 03:40:00|662.3|661.3|662.4|661.4|662.4|661.4|662.3|661.3|22
1731901800000|2024-11-18 03:50:00|662.6|661.6|662.5|661.5|662.9|661.9|662.5|661.5|8
1731902100000|2024-11-18 03:55:00|662.6|661.6|662.5|661.5|662.6|661.6|662.4|661.4|1
1731902400000|2024-11-18 04:00:00|662.6|661.6|662.3|661.3|662.6|661.6|662.3|661.3|4
1731902700000|2024-11-18 04:05:00|662.4|661.4|662.1|661.1|662.4|661.4|662|661|0
1731903000000|2024-11-18 04:10:00|662.3|661.3|662|661|662.3|661.3|662|661|0
1731903300000|2024-11-18 04:15:00|662.1|661.1|662|661|662.1|661.1|662|661|0
1731903600000|2024-11-18 04:20:00|661.9|660.9|661.9|660.9|662.1|661.1|661.9|660.9|143
1731903900000|2024-11-18 04:25:00|661.8|660.8|661.8|660.8|661.8|660.8|661.6|660.6|0
1731904200000|2024-11-18 04:30:00|661.9|660.9|661.9|660.9|662|661|661.9|660.9|1
1731904800000|2024-11-18 04:40:00|661.8|660.8|661.8|660.8|661.8|660.8|661.6|660.6|23
1731905100000|2024-11-18 04:45:00|661.6|660.6|661.9|660.9|661.9|660.9|661.6|660.6|23
1731905400000|2024-11-18 04:50:00|661.8|660.8|661.8|660.8|661.8|660.8|661.8|660.8|7
1731905700000|2024-11-18 04:55:00|661.6|660.6|661.8|660.8|661.8|660.8|661.6|660.6|7
1731906000000|2024-11-18 05:00:00|661.6|660.6|661.8|660.8|661.8|660.8|661.4|660.4|37
1731906300000|2024-11-18 05:05:00|661.6|660.6|661.6|660.6|661.9|660.9|661.6|660.6|2
1731906600000|2024-11-18 05:10:00|661.5|660.5|661.1|660.1|661.5|660.5|660.9|659.9|5
1731906900000|2024-11-18 05:15:00|661.3|660.3|661.6|660.6|661.6|660.6|661.3|660.3|7
1731907200000|2024-11-18 05:20:00|661.8|660.8|661.5|660.5|661.8|660.8|661.5|660.5|0
1731907500000|2024-11-18 05:25:00|661.6|660.6|661.3|660.3|661.6|660.6|661.3|660.3|2
1731907800000|2024-11-18 05:30:00|661.1|660.1|660.8|659.8|661.1|660.1|660.8|659.8|5
1731908100000|2024-11-18 05:35:00|660.6|659.6|660.5|659.5|660.9|659.9|660.4|659.4|6
1731908400000|2024-11-18 05:40:00|660.6|659.6|660.4|659.4|660.6|659.6|660.1|659.1|0
1731908700000|2024-11-18 05:45:00|660.3|659.3|660.4|659.4|660.4|659.4|660.1|659.1|0
1731909000000|2024-11-18 05:50:00|660.3|659.3|660.3|659.3|660.4|659.4|660.1|659.1|0
1731909300000|2024-11-18 05:55:00|660.1|659.1|660.3|659.3|660.5|659.5|660|659|1
1731909600000|2024-11-18 06:00:00|660.1|659.1|660.3|659.3|660.5|659.5|660|659|1
1731909900000|2024-11-18 06:05:00|660.1|659.1|659.6|658.6|660.3|659.3|659.5|658.5|20
1731910200000|2024-11-18 06:10:00|659.9|658.9|659.6|658.6|659.9|658.9|659.4|658.4|153
1731910500000|2024-11-18 06:15:00|659.8|658.8|660|659|660.3|659.3|659.8|658.8|6
1731910800000|2024-11-18 06:20:00|659.9|658.9|660.1|659.1|660.3|659.3|659.6|658.6|2
1731911100000|2024-11-18 06:25:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|3
1731911400000|2024-11-18 06:30:00|660|659|659.9|658.9|660.1|659.1|659.6|658.6|1
1731911700000|2024-11-18 06:35:00|660|659|660.4|659.4|660.4|659.4|659.6|658.6|5
1731912000000|2024-11-18 06:40:00|660.5|659.5|660.8|659.8|660.8|659.8|660.3|659.3|3
1731912300000|2024-11-18 06:45:00|660.6|659.6|661.5|660.5|661.5|660.5|660.6|659.6|3
1731912600000|2024-11-18 06:50:00|661.6|660.6|662.4|661.4|662.4|661.4|661.5|660.5|33
1731912900000|2024-11-18 06:55:00|662.5|661.5|662|661|662.5|661.5|661.8|660.8|10
1731913200000|2024-11-18 07:00:00|661.9|660.9|661.6|660.6|662.1|661.1|661.6|660.6|16
1731913500000|2024-11-18 07:05:00|661.5|660.5|661.9|660.9|661.9|660.9|661.4|660.4|17
1731913800000|2024-11-18 07:10:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|69
1731914100000|2024-11-18 07:15:00|661.5|660.5|662.4|661.4|662.4|661.4|661.4|660.4|3
1731914400000|2024-11-18 07:20:00|662.3|661.3|662.6|661.6|662.6|661.6|661.8|660.8|1429
1731914700000|2024-11-18 07:25:00|662.5|661.5|661.9|660.9|662.6|661.6|661.9|660.9|314
1731915000000|2024-11-18 07:30:00|661.6|660.6|662|661|662.3|661.3|661.5|660.5|25
1731915300000|2024-11-18 07:35:00|662.1|661.1|662.6|661.6|662.6|661.6|661.9|660.9|5
1731915600000|2024-11-18 07:40:00|662.5|661.5|661.9|660.9|662.6|661.6|661.9|660.9|88
1731915900000|2024-11-18 07:45:00|662|661|662.3|661.3|662.4|661.4|661.8|660.8|975
1731916200000|2024-11-18 07:50:00|662.1|661.1|662.6|661.6|662.8|661.8|662.1|661.1|162
1731916500000|2024-11-18 07:55:00|662.5|661.5|662.9|661.9|662.9|661.9|662.4|661.4|268
1731916800000|2024-11-18 08:00:00|663.1|662.1|663.4|662.4|663.6|662.6|662.6|661.6|176
1731917100000|2024-11-18 08:05:00|663.1|662.1|663.1|662.1|663.6|662.6|662.5|661.5|604
1731917400000|2024-11-18 08:10:00|663|662|663.4|662.4|663.4|662.4|662.6|661.6|75
1731917700000|2024-11-18 08:15:00|663.6|662.6|662.1|661.1|663.6|662.6|661.9|660.9|383
1731918000000|2024-11-18 08:20:00|662.3|661.3|662.1|661.1|662.4|661.4|662.1|661.1|217
1731918300000|2024-11-18 08:25:00|661.9|660.9|661.9|660.9|662.4|661.4|661.4|660.4|462
1731918600000|2024-11-18 08:30:00|661.8|660.8|661|660|662.5|661.5|661|660|593
1731918900000|2024-11-18 08:35:00|661.1|660.1|659.6|658.6|661.1|660.1|659.6|658.6|1407
1731919200000|2024-11-18 08:40:00|659.8|658.8|658.6|657.6|659.8|658.8|658.4|657.4|393
1731919500000|2024-11-18 08:45:00|658.8|657.8|658.4|657.4|658.9|657.9|658.1|657.1|127
1731919800000|2024-11-18 08:50:00|658.1|657.1|658.8|657.8|659|658|658.1|657.1|81
1731920100000|2024-11-18 08:55:00|658.6|657.6|659.6|658.6|659.9|658.9|658.6|657.6|125
1731920400000|2024-11-18 09:00:00|659.4|658.4|658.5|657.5|659.4|658.4|658.1|657.1|217
1731920700000|2024-11-18 09:05:00|658.6|657.6|656.9|655.9|658.6|657.6|656.9|655.9|502
1731921000000|2024-11-18 09:10:00|657.1|656.1|658.4|657.4|658.6|657.6|657.1|656.1|331
1731921300000|2024-11-18 09:15:00|658.6|657.6|658.6|657.6|659.1|658.1|658.1|657.1|380
1731921600000|2024-11-18 09:20:00|658.8|657.8|659.1|658.1|659.4|658.4|658.4|657.4|244
1731921900000|2024-11-18 09:25:00|659|658|659.4|658.4|659.4|658.4|658.6|657.6|84
1731922200000|2024-11-18 09:30:00|659.6|658.6|661.9|660.9|662.4|661.4|659.4|658.4|622
1731922500000|2024-11-18 09:35:00|662|661|662.4|661.4|662.4|661.4|661.6|660.6|197
1731922800000|2024-11-18 09:40:00|662.6|661.6|662.6|661.6|662.9|661.9|661.9|660.9|108
1731923100000|2024-11-18 09:45:00|662.8|661.8|664.9|663.9|664.9|663.9|662.6|661.6|636
1731923400000|2024-11-18 09:50:00|665|664|665.6|664.6|665.6|664.6|664.8|663.8|469
1731923700000|2024-11-18 09:55:00|665.5|664.5|665.4|664.4|665.6|664.6|665|664|73
1731924000000|2024-11-18 10:00:00|665.5|664.5|665.1|664.1|666.1|665.1|664.9|663.9|164
1731924300000|2024-11-18 10:05:00|665|664|664.4|663.4|665.4|664.4|664.4|663.4|469
1731924600000|2024-11-18 10:10:00|664.6|663.6|665.5|664.5|665.6|664.6|664.6|663.6|485
1731924900000|2024-11-18 10:15:00|665.6|664.6|666.3|665.3|666.3|665.3|665.4|664.4|184
1731925200000|2024-11-18 10:20:00|666.4|665.4|666.4|665.4|666.5|665.5|665.9|664.9|205
1731925500000|2024-11-18 10:25:00|666.5|665.5|665.9|664.9|666.9|665.9|665.9|664.9|217
1731925800000|2024-11-18 10:30:00|666|665|665.3|664.3|666.1|665.1|665.1|664.1|199
1731926100000|2024-11-18 10:35:00|665.4|664.4|664.1|663.1|665.4|664.4|663.8|662.8|794
1731926400000|2024-11-18 10:40:00|664.3|663.3|664.6|663.6|664.9|663.9|664.1|663.1|66
1731926700000|2024-11-18 10:45:00|664.9|663.9|665.1|664.1|665.1|664.1|664.6|663.6|90
1731927000000|2024-11-18 10:50:00|664.9|663.9|664.9|663.9|665.1|664.1|664.6|663.6|58
1731927300000|2024-11-18 10:55:00|665|664|665.4|664.4|665.4|664.4|664.9|663.9|268
1731927600000|2024-11-18 11:00:00|665.1|664.1|664.8|663.8|665.3|664.3|664.1|663.1|2731
1731927900000|2024-11-18 11:05:00|664.9|663.9|664.6|663.6|665.1|664.1|664.6|663.6|384
1731928200000|2024-11-18 11:10:00|664.8|663.8|664.9|663.9|665.1|664.1|664.6|663.6|241
1731928500000|2024-11-18 11:15:00|665.1|664.1|664.6|663.6|665.1|664.1|664.6|663.6|85
1731928800000|2024-11-18 11:20:00|664.8|663.8|664.9|663.9|665.1|664.1|664.4|663.4|111
1731929100000|2024-11-18 11:25:00|664.8|663.8|664.9|663.9|665.6|664.6|664.8|663.8|161
1731929400000|2024-11-18 11:30:00|664.8|663.8|664.4|663.4|664.8|663.8|663.9|662.9|100
1731929700000|2024-11-18 11:35:00|664.5|663.5|663.6|662.6|664.6|663.6|663.4|662.4|61
1731930000000|2024-11-18 11:40:00|663.5|662.5|663.9|662.9|664|663|663.4|662.4|219
1731930300000|2024-11-18 11:45:00|664.1|663.1|664.6|663.6|664.6|663.6|663.9|662.9|103
1731930600000|2024-11-18 11:50:00|664.8|663.8|664.9|663.9|665|664|664.4|663.4|48
1731930900000|2024-11-18 11:55:00|664.6|663.6|664.4|663.4|665|664|664.4|663.4|41
1731931200000|2024-11-18 12:00:00|664.5|663.5|664.6|663.6|664.6|663.6|663.9|662.9|155
1731931500000|2024-11-18 12:05:00|664.8|663.8|665.1|664.1|665.4|664.4|664.6|663.6|50
1731931800000|2024-11-18 12:10:00|665.4|664.4|664.4|663.4|665.5|664.5|664.4|663.4|63
1731932100000|2024-11-18 12:15:00|664.5|663.5|664.4|663.4|665.1|664.1|664.4|663.4|153
1731932400000|2024-11-18 12:20:00|664.3|663.3|663.9|662.9|664.6|663.6|663.9|662.9|66
1731932700000|2024-11-18 12:25:00|664.1|663.1|664.4|663.4|664.6|663.6|663.9|662.9|189
1731933000000|2024-11-18 12:30:00|664.5|663.5|664.9|663.9|665.1|664.1|664.4|663.4|382
1731933300000|2024-11-18 12:35:00|665|664|664.6|663.6|665.4|664.4|664.6|663.6|25
1731933600000|2024-11-18 12:40:00|664.5|663.5|664.4|663.4|664.9|663.9|664.4|663.4|100
1731933900000|2024-11-18 12:45:00|664.6|663.6|665.1|664.1|665.1|664.1|664.1|663.1|48
1731934200000|2024-11-18 12:50:00|665|664|664.6|663.6|665.1|664.1|664.6|663.6|30
1731934500000|2024-11-18 12:55:00|664.5|663.5|664.1|663.1|664.9|663.9|663.9|662.9|43
1731934800000|2024-11-18 13:00:00|664|663|663.1|662.1|664.6|663.6|663.1|662.1|75
1731935100000|2024-11-18 13:05:00|663|662|662.9|661.9|663.6|662.6|662.6|661.6|61
1731935400000|2024-11-18 13:10:00|663|662|664.1|663.1|664.3|663.3|662.9|661.9|282
1731935700000|2024-11-18 13:15:00|664.3|663.3|664.1|663.1|664.8|663.8|663.6|662.6|131
1731936000000|2024-11-18 13:20:00|664|663|664.9|663.9|664.9|663.9|663.9|662.9|56
1731936300000|2024-11-18 13:25:00|664.8|663.8|666.1|665.1|666.4|665.4|664.8|663.8|119
1731936600000|2024-11-18 13:30:00|666|665|665.4|664.4|666.4|665.4|665.4|664.4|889
1731936900000|2024-11-18 13:35:00|665.6|664.6|665.3|664.3|666.3|665.3|665.1|664.1|107
1731937200000|2024-11-18 13:40:00|665.1|664.1|665.3|664.3|665.9|664.9|665.1|664.1|1447
1731937500000|2024-11-18 13:45:00|665.1|664.1|666.6|665.6|666.9|665.9|665.1|664.1|2314
1731937800000|2024-11-18 13:50:00|666.5|665.5|666.6|665.6|667.1|666.1|666.4|665.4|593
1731938100000|2024-11-18 13:55:00|666.4|665.4|666.4|665.4|666.9|665.9|665.9|664.9|363
1731938400000|2024-11-18 14:00:00|666.1|665.1|668.1|667.1|668.4|667.4|665.6|664.6|3951
1731938700000|2024-11-18 14:05:00|668|667|668.4|667.4|668.9|667.9|667.4|666.4|298
1731939000000|2024-11-18 14:10:00|668.5|667.5|670.3|669.3|670.6|669.6|668.4|667.4|5792
1731939300000|2024-11-18 14:15:00|670.4|669.4|672.8|671.8|673.1|672.1|670.3|669.3|10338
1731939600000|2024-11-18 14:20:00|672.6|671.6|672.4|671.4|672.9|671.9|671.9|670.9|1963
1731939900000|2024-11-18 14:25:00|672.1|671.1|672|671|672.3|671.3|671.1|670.1|1008
1731940200000|2024-11-18 14:30:00|672.1|671.1|674.9|673.9|674.9|673.9|671.9|670.9|948
1731940500000|2024-11-18 14:35:00|675|674|675.9|674.9|676.4|675.4|674.9|673.9|5991
1731940800000|2024-11-18 14:40:00|675.6|674.6|673.4|672.4|675.9|674.9|672.6|671.6|1200
1731941100000|2024-11-18 14:45:00|673.1|672.1|672.8|671.8|673.4|672.4|672.1|671.1|2258
1731941400000|2024-11-18 14:50:00|672.9|671.9|673.6|672.6|673.6|672.6|671.4|670.4|779
1731941700000|2024-11-18 14:55:00|673.4|672.4|673.9|672.9|673.9|672.9|673.1|672.1|985
1731942000000|2024-11-18 15:00:00|674|673|674.6|673.6|675.3|674.3|673.9|672.9|432
1731942300000|2024-11-18 15:05:00|674.8|673.8|675.6|674.6|676.4|675.4|674.6|673.6|3393
1731942600000|2024-11-18 15:10:00|675.9|674.9|677.1|676.1|677.9|676.9|675.6|674.6|2624
1731942900000|2024-11-18 15:15:00|677.3|676.3|678.1|677.1|678.6|677.6|677|676|844
1731943200000|2024-11-18 15:20:00|678.3|677.3|678.6|677.6|678.6|677.6|677.9|676.9|720
1731943500000|2024-11-18 15:25:00|678.8|677.8|678.9|677.9|679.4|678.4|678.4|677.4|2042
1731943800000|2024-11-18 15:30:00|678.8|677.8|676.6|675.6|678.8|677.8|676.4|675.4|1303
1731944100000|2024-11-18 15:35:00|676.4|675.4|677.9|676.9|677.9|676.9|676.1|675.1|635
1731944400000|2024-11-18 15:40:00|677.8|676.8|678.3|677.3|678.4|677.4|677.1|676.1|202
1731944700000|2024-11-18 15:45:00|678.1|677.1|678.6|677.6|678.9|677.9|677.4|676.4|3348
1731945000000|2024-11-18 15:50:00|678.9|677.9|677.4|676.4|678.9|677.9|676.9|675.9|682
1731945300000|2024-11-18 15:55:00|677.3|676.3|678.4|677.4|678.4|677.4|677.1|676.1|701
1731945600000|2024-11-18 16:00:00|678.5|677.5|679.9|678.9|679.9|678.9|677.9|676.9|993
1731945900000|2024-11-18 16:05:00|679.8|678.8|679.6|678.6|679.9|678.9|679.1|678.1|461
1731946200000|2024-11-18 16:10:00|679.9|678.9|679.1|678.1|679.9|678.9|679.1|678.1|413
1731946500000|2024-11-18 16:15:00|678.9|677.9|679.3|678.3|679.3|678.3|678.4|677.4|1178
1731946800000|2024-11-18 16:20:00|679.4|678.4|680.6|679.6|681.1|680.1|678.9|677.9|2568
1731947100000|2024-11-18 16:25:00|680.5|679.5|680.1|679.1|680.6|679.6|679.9|678.9|2877
1731947400000|2024-11-18 16:30:00|680|679|680|679|680.4|679.4|679.9|678.9|860
1731947700000|2024-11-18 16:35:00|679.9|678.9|680.9|679.9|681.1|680.1|679.9|678.9|553
1731948000000|2024-11-18 16:40:00|681|680|680.6|679.6|681|680|680.4|679.4|1036
1731948300000|2024-11-18 16:45:00|680.8|679.8|678.8|677.8|680.9|679.9|678.4|677.4|1984
1731948600000|2024-11-18 16:50:00|678.9|677.9|679.4|678.4|679.6|678.6|677.6|676.6|765
1731948900000|2024-11-18 16:55:00|679.3|678.3|679.6|678.6|679.6|678.6|679.1|678.1|331
1731949200000|2024-11-18 17:00:00|679.5|678.5|680.1|679.1|680.3|679.3|678.9|677.9|298
1731949500000|2024-11-18 17:05:00|680|679|679.4|678.4|680|679|679.1|678.1|143
1731949800000|2024-11-18 17:10:00|679.3|678.3|679.4|678.4|679.5|678.5|678.6|677.6|1484
1731950100000|2024-11-18 17:15:00|679.6|678.6|679.9|678.9|680.3|679.3|679.1|678.1|201
1731950400000|2024-11-18 17:20:00|679.8|678.8|679.1|678.1|680.1|679.1|678.9|677.9|460
1731950700000|2024-11-18 17:25:00|679|678|678.4|677.4|679.1|678.1|677.9|676.9|144
1731951000000|2024-11-18 17:30:00|678.3|677.3|678.5|677.5|678.6|677.6|677.4|676.4|231
1731951300000|2024-11-18 17:35:00|678.4|677.4|678.6|677.6|678.6|677.6|677.6|676.6|1244
1731951600000|2024-11-18 17:40:00|678.8|677.8|679|678|679.4|678.4|678.6|677.6|141
1731951900000|2024-11-18 17:45:00|678.9|677.9|679.4|678.4|679.4|678.4|678.9|677.9|143
1731952200000|2024-11-18 17:50:00|679.1|678.1|678.6|677.6|679.4|678.4|678.6|677.6|104
1731952500000|2024-11-18 17:55:00|678.8|677.8|679.4|678.4|679.6|678.6|678.4|677.4|171
1731952800000|2024-11-18 18:00:00|679.3|678.3|680|679|680.1|679.1|679.3|678.3|102
1731953100000|2024-11-18 18:05:00|680.1|679.1|680.1|679.1|680.4|679.4|679.9|678.9|40
1731953400000|2024-11-18 18:10:00|680.3|679.3|680.4|679.4|680.5|679.5|679.9|678.9|987
1731953700000|2024-11-18 18:15:00|680.3|679.3|680.5|679.5|680.6|679.6|679.9|678.9|586
1731954000000|2024-11-18 18:20:00|680.6|679.6|680.6|679.6|680.9|679.9|680.4|679.4|97
1731954300000|2024-11-18 18:25:00|680.4|679.4|680.4|679.4|680.6|679.6|680.3|679.3|24
1731954600000|2024-11-18 18:30:00|680.3|679.3|680.6|679.6|681.1|680.1|680.3|679.3|178
1731954900000|2024-11-18 18:35:00|680.8|679.8|681.8|680.8|681.9|680.9|680.6|679.6|1502
1731955200000|2024-11-18 18:40:00|681.6|680.6|681.9|680.9|682.4|681.4|681.5|680.5|134
1731955500000|2024-11-18 18:45:00|681.8|680.8|682.1|681.1|682.1|681.1|681.4|680.4|2348
1731955800000|2024-11-18 18:50:00|682|681|681.5|680.5|682.1|681.1|681.1|680.1|153
1731956100000|2024-11-18 18:55:00|681.6|680.6|681.9|680.9|682.1|681.1|681.4|680.4|71
1731956400000|2024-11-18 19:00:00|682|681|683.1|682.1|683.6|682.6|681.9|680.9|292
1731956700000|2024-11-18 19:05:00|682.9|681.9|683.1|682.1|683.4|682.4|682.6|681.6|217
1731957000000|2024-11-18 19:10:00|683.3|682.3|682.4|681.4|683.3|682.3|682.4|681.4|160
1731957300000|2024-11-18 19:15:00|682.5|681.5|682.4|681.4|682.6|681.6|681.9|680.9|215
1731957600000|2024-11-18 19:20:00|682.1|681.1|682.1|681.1|682.6|681.6|681.9|680.9|188
1731957900000|2024-11-18 19:25:00|682.3|681.3|681.9|680.9|682.4|681.4|681.4|680.4|873
1731958200000|2024-11-18 19:30:00|681.6|680.6|682.1|681.1|682.1|681.1|681.4|680.4|841
1731958500000|2024-11-18 19:35:00|682.3|681.3|681.9|680.9|682.4|681.4|681.9|680.9|90
1731958800000|2024-11-18 19:40:00|681.8|680.8|681.4|680.4|681.9|680.9|681.4|680.4|176
1731959100000|2024-11-18 19:45:00|681.3|680.3|681.6|680.6|681.9|680.9|681.3|680.3|184
1731959400000|2024-11-18 19:50:00|681.5|680.5|681.4|680.4|681.6|680.6|681.4|680.4|123
1731959700000|2024-11-18 19:55:00|681.5|680.5|681.9|680.9|682|681|681.5|680.5|267
1731960000000|2024-11-18 20:00:00|682|681|682.9|681.9|682.9|681.9|681.9|680.9|74
1731960300000|2024-11-18 20:05:00|682.6|681.6|682.9|681.9|683.1|682.1|682.5|681.5|190
1731960600000|2024-11-18 20:10:00|682.8|681.8|682.6|681.6|682.9|681.9|682.6|681.6|37
1731960900000|2024-11-18 20:15:00|682.8|681.8|682.6|681.6|682.9|681.9|682.6|681.6|9
1731961200000|2024-11-18 20:20:00|682.4|681.4|682.9|681.9|682.9|681.9|682.1|681.1|116
1731961500000|2024-11-18 20:25:00|683|682|682.9|681.9|683|682|682.9|681.9|10
1731961800000|2024-11-18 20:30:00|682.6|681.6|682.5|681.5|682.6|681.6|682.4|681.4|25
1731962100000|2024-11-18 20:35:00|682.4|681.4|682.4|681.4|682.6|681.6|682.4|681.4|26
1731962400000|2024-11-18 20:40:00|682.5|681.5|682.6|681.6|682.6|681.6|682.5|681.5|106
1731962700000|2024-11-18 20:45:00|682.5|681.5|682.4|681.4|682.5|681.5|682.4|681.4|65
1731963000000|2024-11-18 20:50:00|682.5|681.5|682.5|681.5|682.5|681.5|682.4|681.4|44
1731963300000|2024-11-18 20:55:00|682.6|681.6|682.9|681.9|683.1|682.1|682.6|681.6|162
1731963600000|2024-11-18 21:00:00|683|682|683.6|682.6|683.6|682.6|683|682|294
1731963900000|2024-11-18 21:05:00|683.8|682.8|683.9|682.9|683.9|682.9|683.6|682.6|168
1731964200000|2024-11-18 21:10:00|684|683|683.8|682.8|684|683|683.8|682.8|11
1731964500000|2024-11-18 21:15:00|683.6|682.6|683.4|682.4|683.6|682.6|683.4|682.4|19
1731964800000|2024-11-18 21:20:00|683.5|682.5|683.6|682.6|683.6|682.6|683.4|682.4|8
1731965100000|2024-11-18 21:25:00|683.5|682.5|683.4|682.4|683.5|682.5|683.3|682.3|12
1731965400000|2024-11-18 21:30:00|683.1|682.1|683.3|682.3|683.4|682.4|683.1|682.1|94
1731965700000|2024-11-18 21:35:00|683.4|682.4|683.5|682.5|683.6|682.6|683.3|682.3|1
1731966000000|2024-11-18 21:40:00|683.6|682.6|683.4|682.4|683.6|682.6|683.3|682.3|49
1731966300000|2024-11-18 21:45:00|683.3|682.3|683.1|682.1|683.4|682.4|683.1|682.1|45
1731966600000|2024-11-18 21:50:00|682.9|681.9|682.9|681.9|683.1|682.1|682.8|681.8|380
1731966900000|2024-11-18 21:55:00|682.6|681.6|682.6|681.6|683|682|682.1|681.1|198
1731967200000|2024-11-18 22:00:00|682.5|681.5|681.4|680.4|682.5|681.5|681.4|680.4|35
1731967500000|2024-11-18 22:05:00|681.8|678.8|681.8|678.8|681.9|678.9|681.4|678.4|875
1731967800000|2024-11-18 22:10:00|681.6|678.6|680.9|677.9|681.6|678.6|680.8|677.8|80
1731968100000|2024-11-18 22:15:00|||||||||9
1731968400000|2024-11-18 22:20:00|680|679|680|679|680|679|680|679|0
1731968700000|2024-11-18 22:25:00|680.1|679.1|680.3|679.3|680.4|679.4|680.1|679.1|14
1731969000000|2024-11-18 22:30:00|680.4|679.4|680.4|679.4|680.4|679.4|680.4|679.4|1
1731969300000|2024-11-18 22:35:00|||||||||5
1731969900000|2024-11-18 22:45:00|682.1|679.1|682.3|679.3|682.3|680.6|681.6|679.1|2
1731970200000|2024-11-18 22:50:00|681.8|680.8|681.8|680.8|681.8|680.8|681.8|680.8|2
1731970500000|2024-11-18 22:55:00|681.6|680.6|682|681|682.1|681.1|681.6|680.6|3
1731978000000|2024-11-19 01:00:00|681.9|680.9|682.3|681.3|682.9|681.9|681.9|680.9|254
1731978300000|2024-11-19 01:05:00|682.4|681.4|682.6|681.6|682.8|681.8|682.4|681.4|11
1731978600000|2024-11-19 01:10:00|682.8|681.8|683.6|682.6|683.8|682.8|682.5|681.5|33
1731978900000|2024-11-19 01:15:00|683.8|682.8|683.4|682.4|683.9|682.9|683.4|682.4|19
1731979200000|2024-11-19 01:20:00|683.5|682.5|683.1|682.1|683.5|682.5|683.1|682.1|32
1731979500000|2024-11-19 01:25:00|683.3|682.3|683.8|682.8|684|683|683.1|682.1|144
1731979800000|2024-11-19 01:30:00|683.9|682.9|683.9|682.9|684|683|683.6|682.6|109
1731980100000|2024-11-19 01:35:00|683.8|682.8|683.9|682.9|683.9|682.9|683.6|682.6|2
1731980400000|2024-11-19 01:40:00|683.8|682.8|684.1|683.1|684.3|683.3|683.8|682.8|29
1731980700000|2024-11-19 01:45:00|684|683|684|683|684.1|683.1|683.9|682.9|18
1731981000000|2024-11-19 01:50:00|683.9|682.9|683.9|682.9|684.3|683.3|683.9|682.9|8
1731981300000|2024-11-19 01:55:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|0
1731981600000|2024-11-19 02:00:00|684|683|684.3|683.3|684.4|683.4|683.6|682.6|21
1731981900000|2024-11-19 02:05:00|684.1|683.1|684|683|684.3|683.3|683.9|682.9|7
1731982200000|2024-11-19 02:10:00|683.9|682.9|683.9|682.9|683.9|682.9|683.6|682.6|11
1731982500000|2024-11-19 02:15:00|684.1|683.1|684|683|684.1|683.1|683.9|682.9|4
1731982800000|2024-11-19 02:20:00|683.9|682.9|684.1|683.1|684.4|683.4|683.9|682.9|3
1731983100000|2024-11-19 02:25:00|684|683|683.6|682.6|684.1|683.1|683.5|682.5|114
1731983400000|2024-11-19 02:30:00|683.4|682.4|683|682|683.6|682.6|682.9|681.9|77
1731983700000|2024-11-19 02:35:00|683.1|682.1|683.3|682.3|683.6|682.6|683.1|682.1|14
1731984000000|2024-11-19 02:40:00|683.4|682.4|683.1|682.1|683.4|682.4|683|682|52
1731984300000|2024-11-19 02:45:00|683.3|682.3|682.9|681.9|683.3|682.3|682.6|681.6|8
1731984600000|2024-11-19 02:50:00|682.6|681.6|682.9|681.9|683.1|682.1|682.6|681.6|447
1731984900000|2024-11-19 02:55:00|682.8|681.8|682.5|681.5|682.9|681.9|682.4|681.4|246
1731985200000|2024-11-19 03:00:00|682.6|681.6|682.8|681.8|683.1|682.1|682.4|681.4|21
1731985500000|2024-11-19 03:05:00|682.9|681.9|682.6|681.6|683|682|682.4|681.4|2
1731985800000|2024-11-19 03:10:00|682.5|681.5|683.1|682.1|683.1|682.1|682.5|681.5|0
1731986100000|2024-11-19 03:15:00|683.3|682.3|683.3|682.3|683.5|682.5|683.1|682.1|119
1731986400000|2024-11-19 03:20:00|683.1|682.1|683.5|682.5|683.6|682.6|683.1|682.1|25
1731986700000|2024-11-19 03:25:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|64
1731987000000|2024-11-19 03:30:00|683.8|682.8|684.6|683.6|684.6|683.6|683.6|682.6|415
1731987300000|2024-11-19 03:35:00|684.4|683.4|684.4|683.4|684.8|683.8|684.4|683.4|18
1731987600000|2024-11-19 03:40:00|684.5|683.5|684.5|683.5|684.5|683.5|684.5|683.5|3
1731987900000|2024-11-19 03:45:00|684.6|683.6|684.8|683.8|684.8|683.8|684.6|683.6|20
1731988500000|2024-11-19 03:55:00|684.6|683.6|684.8|683.8|684.8|683.8|684.6|683.6|0
1731988800000|2024-11-19 04:00:00|684.9|683.9|684.5|683.5|685|684|684.5|683.5|13
1731989100000|2024-11-19 04:05:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|0
1731989400000|2024-11-19 04:10:00|684.3|683.3|684.5|683.5|684.6|683.6|684.3|683.3|14
1731989700000|2024-11-19 04:15:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|3
1731990000000|2024-11-19 04:20:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|4
1731990300000|2024-11-19 04:25:00|684.6|683.6|684.5|683.5|684.6|683.6|684.5|683.5|1
1731990600000|2024-11-19 04:30:00|684.4|683.4|685|684|685|684|684.4|683.4|472
1731990900000|2024-11-19 04:35:00|684.9|683.9|685.1|684.1|685.1|684.1|684.9|683.9|303
1731991200000|2024-11-19 04:40:00|685|684|684.9|683.9|685|684|684.9|683.9|11
1731991500000|2024-11-19 04:45:00|684.6|683.6|684.6|683.6|684.9|683.9|684.6|683.6|2
1731991800000|2024-11-19 04:50:00|684.8|683.8|684.6|683.6|684.8|683.8|684.6|683.6|52
1731992100000|2024-11-19 04:55:00|684.8|683.8|684.6|683.6|685|684|684.6|683.6|26
1731992400000|2024-11-19 05:00:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|16
1731992700000|2024-11-19 05:05:00|684.5|683.5|684|683|684.5|683.5|683.9|682.9|7
1731993000000|2024-11-19 05:10:00|683.9|682.9|684.4|683.4|684.4|683.4|683.9|682.9|0
1731993300000|2024-11-19 05:15:00|684.5|683.5|684.1|683.1|684.5|683.5|684.1|683.1|2
1731993600000|2024-11-19 05:20:00|684.3|683.3|684.5|683.5|684.5|683.5|684.1|683.1|5
1731993900000|2024-11-19 05:25:00|684.4|683.4|684.1|683.1|684.4|683.4|683.9|682.9|26
1731994200000|2024-11-19 05:30:00|684.3|683.3|683.9|682.9|684.3|683.3|683.9|682.9|0
1731994500000|2024-11-19 05:35:00|684|683|683.8|682.8|684|683|683.6|682.6|1
1731994800000|2024-11-19 05:40:00|683.6|682.6|684|683|684.1|683.1|683.6|682.6|112
1731995100000|2024-11-19 05:45:00|683.9|682.9|683.9|682.9|684.1|683.1|683.6|682.6|9
1731995400000|2024-11-19 05:50:00|684|683|684|683|684.1|683.1|683.9|682.9|12
1731995700000|2024-11-19 05:55:00|684.1|683.1|684.4|683.4|684.4|683.4|683.9|682.9|6
1731996000000|2024-11-19 06:00:00|684.3|683.3|684.9|683.9|685.1|684.1|684.3|683.3|2
1731996300000|2024-11-19 06:05:00|685|684|684.8|683.8|685.4|684.4|684.6|683.6|88
1731996600000|2024-11-19 06:10:00|684.9|683.9|684.4|683.4|684.9|683.9|684.4|683.4|0
1731996900000|2024-11-19 06:15:00|684.5|683.5|684.6|683.6|684.8|683.8|684.5|683.5|26
1731997200000|2024-11-19 06:20:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|1
1731997500000|2024-11-19 06:25:00|684.6|683.6|684.6|683.6|684.6|683.6|684.4|683.4|3
1731997800000|2024-11-19 06:30:00|684.5|683.5|684.4|683.4|684.9|683.9|684.3|683.3|4
1731998100000|2024-11-19 06:35:00|684.5|683.5|684.5|683.5|684.5|683.5|684.3|683.3|78
1731998400000|2024-11-19 06:40:00|684.4|683.4|684.1|683.1|684.4|683.4|684.1|683.1|13
1731998700000|2024-11-19 06:45:00|684.3|683.3|684.1|683.1|684.4|683.4|684.1|683.1|160
1731999000000|2024-11-19 06:50:00|684.4|683.4|684.1|683.1|684.5|683.5|684.1|683.1|4
1731999300000|2024-11-19 06:55:00|684.3|683.3|684.1|683.1|684.4|683.4|684.1|683.1|0
1731999600000|2024-11-19 07:00:00|684.3|683.3|683.6|682.6|684.3|683.3|683.6|682.6|44
1731999900000|2024-11-19 07:05:00|683.5|682.5|682.9|681.9|683.6|682.6|682.9|681.9|280
1732000200000|2024-11-19 07:10:00|683|682|682.6|681.6|683.1|682.1|682.4|681.4|511
1732000500000|2024-11-19 07:15:00|682.8|681.8|682.9|681.9|683.1|682.1|682.8|681.8|78
1732000800000|2024-11-19 07:20:00|683|682|682.9|681.9|683|682|682.4|681.4|39
1732001100000|2024-11-19 07:25:00|682.8|681.8|683.6|682.6|683.6|682.6|682.8|681.8|62
1732001400000|2024-11-19 07:30:00|683.4|682.4|682.9|681.9|683.5|682.5|682.3|681.3|77
1732001700000|2024-11-19 07:35:00|682.8|681.8|682.6|681.6|683|682|682.6|681.6|227
1732002000000|2024-11-19 07:40:00|682.9|681.9|682.6|681.6|682.9|681.9|682.6|681.6|133
1732002300000|2024-11-19 07:45:00|682.4|681.4|682.9|681.9|682.9|681.9|681.9|680.9|1015
1732002600000|2024-11-19 07:50:00|682.8|681.8|682.5|681.5|682.9|681.9|682.5|681.5|767
1732002900000|2024-11-19 07:55:00|682.4|681.4|682.6|681.6|682.6|681.6|682.1|681.1|207
1732003200000|2024-11-19 08:00:00|682.8|681.8|682.4|681.4|682.9|681.9|681.9|680.9|1537
1732003500000|2024-11-19 08:05:00|682.3|681.3|681.5|680.5|682.4|681.4|681.4|680.4|293
1732003800000|2024-11-19 08:10:00|681.6|680.6|681.8|680.8|682.4|681.4|681.6|680.6|727
1732004100000|2024-11-19 08:15:00|681.6|680.6|682.1|681.1|682.3|681.3|681.6|680.6|121
1732004400000|2024-11-19 08:20:00|682.4|681.4|682.3|681.3|682.9|681.9|682.1|681.1|586
1732004700000|2024-11-19 08:25:00|682.1|681.1|682.6|681.6|683.1|682.1|681.9|680.9|1372
1732005000000|2024-11-19 08:30:00|682.8|681.8|681.4|680.4|683|682|681.1|680.1|853
1732005300000|2024-11-19 08:35:00|681.1|680.1|679.6|678.6|681.4|680.4|679.6|678.6|884
1732005600000|2024-11-19 08:40:00|679.9|678.9|679.3|678.3|680|679|679.1|678.1|317
1732005900000|2024-11-19 08:45:00|679.4|678.4|679.1|678.1|680.1|679.1|678.9|677.9|445
1732006200000|2024-11-19 08:50:00|679|678|677.5|676.5|679.1|678.1|677.1|676.1|1795
1732006500000|2024-11-19 08:55:00|677.4|676.4|677.6|676.6|677.9|676.9|676.9|675.9|371
1732006800000|2024-11-19 09:00:00|677.9|676.9|679.1|678.1|679.6|678.6|677.6|676.6|600
1732007100000|2024-11-19 09:05:00|679|678|678.6|677.6|679|678|678.4|677.4|164
1732007400000|2024-11-19 09:10:00|678.5|677.5|678.8|677.8|678.9|677.9|677.6|676.6|216
1732007700000|2024-11-19 09:15:00|678.6|677.6|679.1|678.1|679.4|678.4|678.4|677.4|255
1732008000000|2024-11-19 09:20:00|679|678|678.1|677.1|679.1|678.1|677.6|676.6|804
1732008300000|2024-11-19 09:25:00|677.9|676.9|677.4|676.4|678.8|677.8|677.4|676.4|682
1732008600000|2024-11-19 09:30:00|677.3|676.3|678.4|677.4|678.4|677.4|676.6|675.6|449
1732008900000|2024-11-19 09:35:00|678.3|677.3|679.6|678.6|679.8|678.8|678.1|677.1|633
1732009200000|2024-11-19 09:40:00|679.5|678.5|680|679|680.6|679.6|679.4|678.4|823
1732009500000|2024-11-19 09:45:00|680.1|679.1|680.6|679.6|681.1|680.1|680.1|679.1|913
1732009800000|2024-11-19 09:50:00|680.4|679.4|681.1|680.1|681.3|680.3|680.4|679.4|268
1732010100000|2024-11-19 09:55:00|681.3|680.3|680.9|679.9|681.4|680.4|680.6|679.6|234
1732010400000|2024-11-19 10:00:00|680.6|679.6|679.8|678.8|680.9|679.9|679.4|678.4|326
1732010700000|2024-11-19 10:05:00|679.6|678.6|679.6|678.6|680.6|679.6|679.6|678.6|157
1732011000000|2024-11-19 10:10:00|679.4|678.4|679.4|678.4|679.6|678.6|679|678|277
1732011300000|2024-11-19 10:15:00|679.5|678.5|680.4|679.4|680.4|679.4|679.4|678.4|260
1732011600000|2024-11-19 10:20:00|680.3|679.3|680.6|679.6|680.9|679.9|679.9|678.9|95
1732011900000|2024-11-19 10:25:00|680.5|679.5|678.9|677.9|680.5|679.5|678.9|677.9|343
1732012200000|2024-11-19 10:30:00|678.6|677.6|679.4|678.4|679.4|678.4|678.1|677.1|186
1732012500000|2024-11-19 10:35:00|679.3|678.3|679.1|678.1|680|679|679.1|678.1|72
1732012800000|2024-11-19 10:40:00|679.3|678.3|679.6|678.6|679.9|678.9|678.9|677.9|352
1732013100000|2024-11-19 10:45:00|679.8|678.8|680.4|679.4|680.4|679.4|679.6|678.6|161
1732013400000|2024-11-19 10:50:00|680.3|679.3|680.1|679.1|680.6|679.6|679.6|678.6|907
1732013700000|2024-11-19 10:55:00|680.4|679.4|680.6|679.6|680.9|679.9|680.4|679.4|419
1732014000000|2024-11-19 11:00:00|680.5|679.5|680.4|679.4|681.8|680.8|679.9|678.9|197
1732014300000|2024-11-19 11:05:00|680.3|679.3|681|680|681.1|680.1|680.1|679.1|112
1732014600000|2024-11-19 11:10:00|681.1|680.1|681.1|680.1|681.1|680.1|680.9|679.9|38
1732014900000|2024-11-19 11:15:00|680.9|679.9|680.3|679.3|681.1|680.1|680.1|679.1|524
1732015200000|2024-11-19 11:20:00|680.1|679.1|680.4|679.4|680.6|679.6|679.9|678.9|574
1732015500000|2024-11-19 11:25:00|680.5|679.5|678.9|677.9|680.6|679.6|678.6|677.6|219
1732015800000|2024-11-19 11:30:00|679|678|678.4|677.4|679|678|678.4|677.4|338
1732016100000|2024-11-19 11:35:00|678.3|677.3|679.1|678.1|679.1|678.1|677.9|676.9|288
1732016400000|2024-11-19 11:40:00|678.9|677.9|678.6|677.6|678.9|677.9|678.1|677.1|535
1732016700000|2024-11-19 11:45:00|678.5|677.5|678.8|677.8|678.9|677.9|678.4|677.4|86
1732017000000|2024-11-19 11:50:00|678.6|677.6|679.4|678.4|679.6|678.6|678.6|677.6|590
1732017300000|2024-11-19 11:55:00|679.5|678.5|679.8|678.8|679.9|678.9|679.4|678.4|162
1732017600000|2024-11-19 12:00:00|679.6|678.6|680.1|679.1|680.6|679.6|679.6|678.6|167
1732017900000|2024-11-19 12:05:00|680.3|679.3|680.6|679.6|680.8|679.8|679.9|678.9|220
1732018200000|2024-11-19 12:10:00|680.8|679.8|680.3|679.3|680.9|679.9|680.1|679.1|62
1732018500000|2024-11-19 12:15:00|680.4|679.4|681.5|680.5|681.6|680.6|680.1|679.1|879
1732018800000|2024-11-19 12:20:00|681.6|680.6|681.6|680.6|681.6|680.6|681.1|680.1|816
1732019100000|2024-11-19 12:25:00|681.5|680.5|681.4|680.4|681.5|680.5|681.1|680.1|35
1732019400000|2024-11-19 12:30:00|681.1|680.1|681.1|680.1|681.4|680.4|680.9|679.9|115
1732019700000|2024-11-19 12:35:00|681.4|680.4|680.9|679.9|681.9|680.9|680.9|679.9|144
1732020000000|2024-11-19 12:40:00|681|680|681.8|680.8|681.9|680.9|681|680|393
1732020300000|2024-11-19 12:45:00|681.6|680.6|681.6|680.6|682.1|681.1|681.5|680.5|649
1732020600000|2024-11-19 12:50:00|681.5|680.5|680.6|679.6|681.5|680.5|680.4|679.4|1036
1732020900000|2024-11-19 12:55:00|680.4|679.4|680.1|679.1|680.6|679.6|679.6|678.6|180
1732021200000|2024-11-19 13:00:00|680.3|679.3|679.9|678.9|680.6|679.6|679.4|678.4|1175
1732021500000|2024-11-19 13:05:00|680|679|680.6|679.6|680.9|679.9|679.6|678.6|1203
1732021800000|2024-11-19 13:10:00|680.8|679.8|681.1|680.1|681.1|680.1|680.6|679.6|440
1732022100000|2024-11-19 13:15:00|681|680|682.1|681.1|682.1|681.1|680.6|679.6|715
1732022400000|2024-11-19 13:20:00|681.9|680.9|683.9|682.9|683.9|682.9|681.6|680.6|4871
1732022700000|2024-11-19 13:25:00|684|683|684.9|683.9|685.1|684.1|683.1|682.1|4903
1732023000000|2024-11-19 13:30:00|685|684|684.1|683.1|685.1|684.1|683.1|682.1|1243
1732023300000|2024-11-19 13:35:00|683.9|682.9|683.4|682.4|684.6|683.6|683.4|682.4|167
1732023600000|2024-11-19 13:40:00|683.1|682.1|682.4|681.4|683.1|682.1|681.9|680.9|3624
1732023900000|2024-11-19 13:45:00|682.5|681.5|682.6|681.6|683.1|682.1|681.9|680.9|338
1732024200000|2024-11-19 13:50:00|682.8|681.8|684.9|683.9|685.1|684.1|682.6|681.6|985
1732024500000|2024-11-19 13:55:00|685|684|683.4|682.4|685|684|683.1|682.1|347
1732024800000|2024-11-19 14:00:00|683.5|682.5|684.1|683.1|684.6|683.6|682|681|1123
1732025100000|2024-11-19 14:05:00|684.4|683.4|684.1|683.1|684.6|683.6|682.9|681.9|578
1732025400000|2024-11-19 14:10:00|683.9|682.9|683.9|682.9|684.3|683.3|682.4|681.4|1211
1732025700000|2024-11-19 14:15:00|683.6|682.6|682.9|681.9|684.1|683.1|682.9|681.9|366
1732026000000|2024-11-19 14:20:00|683.1|682.1|683.1|682.1|684.1|683.1|683.1|682.1|838
1732026300000|2024-11-19 14:25:00|683.3|682.3|687.1|686.1|687.1|686.1|683.1|682.1|939
1732026600000|2024-11-19 14:30:00|687|686|687|686|687.9|686.9|685.8|684.8|3991
1732026900000|2024-11-19 14:35:00|686.9|685.9|686.6|685.6|687.1|686.1|686.1|685.1|454
1732027200000|2024-11-19 14:40:00|686.4|685.4|687.9|686.9|687.9|686.9|686.1|685.1|2322
1732027500000|2024-11-19 14:45:00|688|687|688.1|687.1|689.1|688.1|687.4|686.4|2243
1732027800000|2024-11-19 14:50:00|688|687|688.5|687.5|689.1|688.1|686.9|685.9|1008
1732028100000|2024-11-19 14:55:00|688.4|687.4|688.4|687.4|688.6|687.6|686.9|685.9|1734
1732028400000|2024-11-19 15:00:00|688.6|687.6|689|688|689.6|688.6|688.6|687.6|1744
1732028700000|2024-11-19 15:05:00|688.9|687.9|689.3|688.3|689.6|688.6|687.6|686.6|1022
1732029000000|2024-11-19 15:10:00|689.4|688.4|689.4|688.4|689.6|688.6|688.3|687.3|2886
1732029300000|2024-11-19 15:15:00|689.1|688.1|689.4|688.4|689.6|688.6|688.4|687.4|2642
1732029600000|2024-11-19 15:20:00|689.6|688.6|689.6|688.6|689.8|688.8|689|688|435
1732029900000|2024-11-19 15:25:00|689.9|688.9|689.4|688.4|690.1|689.1|689.1|688.1|987
1732030200000|2024-11-19 15:30:00|689.5|688.5|685.9|684.9|689.6|688.6|678.8|677.8|4683
1732030500000|2024-11-19 15:35:00|686|685|687.1|686.1|687.4|686.4|683.9|682.9|1211
1732030800000|2024-11-19 15:40:00|687|686|687.1|686.1|687.6|686.6|684.9|683.9|431
1732031100000|2024-11-19 15:45:00|687|686|686.1|685.1|687.6|686.6|685.6|684.6|1808
1732031400000|2024-11-19 15:50:00|686|685|685.3|684.3|686.9|685.9|684.6|683.6|1102
1732031700000|2024-11-19 15:55:00|685.4|684.4|687.5|686.5|687.6|686.6|685.4|684.4|296
1732032000000|2024-11-19 16:00:00|687.4|686.4|684.9|683.9|687.4|686.4|684.6|683.6|524
1732032300000|2024-11-19 16:05:00|685|684|683.6|682.6|685.1|684.1|683.1|682.1|1270
1732032600000|2024-11-19 16:10:00|683.5|682.5|682.3|681.3|683.9|682.9|682.1|681.1|1142
1732032900000|2024-11-19 16:15:00|682.1|681.1|683.1|682.1|683.1|682.1|682.1|681.1|720
1732033200000|2024-11-19 16:20:00|682.9|681.9|682.1|681.1|683.5|682.5|681.1|680.1|2149
1732033500000|2024-11-19 16:25:00|681.9|680.9|681.6|680.6|682.4|681.4|681.4|680.4|3308
1732033800000|2024-11-19 16:30:00|681.4|680.4|683.8|682.8|683.8|682.8|681.1|680.1|835
1732034100000|2024-11-19 16:35:00|683.9|682.9|683.6|682.6|684.6|683.6|683.4|682.4|174
1732034400000|2024-11-19 16:40:00|683.5|682.5|682.6|681.6|683.6|682.6|682.1|681.1|150
1732034700000|2024-11-19 16:45:00|682.5|681.5|681.9|680.9|682.9|681.9|681.9|680.9|1808
1732035000000|2024-11-19 16:50:00|682.1|681.1|682.6|681.6|682.6|681.6|681.6|680.6|548
1732035300000|2024-11-19 16:55:00|682.8|681.8|683.8|682.8|683.9|682.9|682.8|681.8|489
1732035600000|2024-11-19 17:00:00|683.6|682.6|683.9|682.9|684|683|683.6|682.6|262
1732035900000|2024-11-19 17:05:00|684|683|683.4|682.4|684.1|683.1|682.9|681.9|247
1732036200000|2024-11-19 17:10:00|683.5|682.5|684.5|683.5|684.5|683.5|683.5|682.5|123
1732036500000|2024-11-19 17:15:00|684.4|683.4|683.9|682.9|684.6|683.6|683.6|682.6|159
1732036800000|2024-11-19 17:20:00|684.1|683.1|684|683|684.4|683.4|683.8|682.8|80
1732037100000|2024-11-19 17:25:00|684.1|683.1|684.3|683.3|684.4|683.4|683.9|682.9|149
1732037400000|2024-11-19 17:30:00|684.1|683.1|685.1|684.1|685.1|684.1|684.1|683.1|508
1732037700000|2024-11-19 17:35:00|685|684|684.8|683.8|685.4|684.4|684.6|683.6|108
1732038000000|2024-11-19 17:40:00|684.6|683.6|684.4|683.4|684.8|683.8|683.9|682.9|175
1732038300000|2024-11-19 17:45:00|684.3|683.3|683.6|682.6|684.4|683.4|683.6|682.6|58
1732038600000|2024-11-19 17:50:00|683.9|682.9|683.9|682.9|684.1|683.1|683.6|682.6|165
1732038900000|2024-11-19 17:55:00|684|683|684.1|683.1|684.6|683.6|683.6|682.6|67
1732039200000|2024-11-19 18:00:00|684|683|682.4|681.4|684|683|681.9|680.9|874
1732039500000|2024-11-19 18:05:00|682.3|681.3|682.5|681.5|682.6|681.6|681.9|680.9|142
1732039800000|2024-11-19 18:10:00|682.6|681.6|680.9|679.9|682.8|681.8|680.4|679.4|2624
1732040100000|2024-11-19 18:15:00|680.8|679.8|681.1|680.1|681.6|680.6|680.3|679.3|268
1732040400000|2024-11-19 18:20:00|681|680|680.1|679.1|681.1|680.1|680|679|290
1732040700000|2024-11-19 18:25:00|680|679|680.4|679.4|680.5|679.5|679.9|678.9|264
1732041000000|2024-11-19 18:30:00|680.3|679.3|680.4|679.4|680.5|679.5|679.9|678.9|171
1732041300000|2024-11-19 18:35:00|680.1|679.1|679.1|678.1|680.1|679.1|679|678|250
1732041600000|2024-11-19 18:40:00|678.9|677.9|678.6|677.6|678.9|677.9|678.4|677.4|233
1732041900000|2024-11-19 18:45:00|678.4|677.4|679.4|678.4|679.6|678.6|678.1|677.1|487
1732042200000|2024-11-19 18:50:00|679.1|678.1|680.6|679.6|680.9|679.9|679.1|678.1|157
1732042500000|2024-11-19 18:55:00|680.5|679.5|680.3|679.3|680.6|679.6|679.9|678.9|129
1732042800000|2024-11-19 19:00:00|680.1|679.1|679.9|678.9|680.6|679.6|679.6|678.6|188
1732043100000|2024-11-19 19:05:00|679.6|678.6|680.8|679.8|681.1|680.1|679.6|678.6|222
1732043400000|2024-11-19 19:10:00|680.9|679.9|679.8|678.8|680.9|679.9|679.6|678.6|70
1732043700000|2024-11-19 19:15:00|679.9|678.9|679.1|678.1|679.9|678.9|678.8|677.8|200
1732044000000|2024-11-19 19:20:00|679.3|678.3|679.5|678.5|679.9|678.9|678.9|677.9|204
1732044300000|2024-11-19 19:25:00|679.6|678.6|679.6|678.6|680.1|679.1|678.6|677.6|1126
1732044600000|2024-11-19 19:30:00|679.8|678.8|679.6|678.6|680.1|679.1|679.4|678.4|195
1732044900000|2024-11-19 19:35:00|679.5|678.5|679.3|678.3|679.6|678.6|679.1|678.1|937
1732045200000|2024-11-19 19:40:00|679.1|678.1|679.1|678.1|679.4|678.4|678.9|677.9|208
1732045500000|2024-11-19 19:45:00|679.3|678.3|678.9|677.9|679.4|678.4|678.9|677.9|45
1732045800000|2024-11-19 19:50:00|679|678|678.8|677.8|679.1|678.1|678.6|677.6|159
1732046100000|2024-11-19 19:55:00|678.6|677.6|679.1|678.1|679.1|678.1|678.6|677.6|83
1732046400000|2024-11-19 20:00:00|679|678|679.4|678.4|679.4|678.4|679|678|89
1732046700000|2024-11-19 20:05:00|679.1|678.1|679.1|678.1|679.3|678.3|678.9|677.9|399
1732047000000|2024-11-19 20:10:00|678.6|677.6|678.9|677.9|679.1|678.1|678.6|677.6|1773
1732047300000|2024-11-19 20:15:00|678.8|677.8|678.4|677.4|678.9|677.9|678.4|677.4|168
1732047600000|2024-11-19 20:20:00|678.5|677.5|678.4|677.4|678.5|677.5|678.4|677.4|70
1732047900000|2024-11-19 20:25:00|678.6|677.6|678.1|677.1|678.6|677.6|678.1|677.1|68
1732048200000|2024-11-19 20:30:00|677.9|676.9|677.9|676.9|677.9|676.9|677.4|676.4|113
1732048500000|2024-11-19 20:35:00|677.8|676.8|677.6|676.6|678|677|677.5|676.5|1470
1732048800000|2024-11-19 20:40:00|677.5|676.5|678|677|678.1|677.1|677.5|676.5|18
1732049100000|2024-11-19 20:45:00|678.1|677.1|678.4|677.4|678.4|677.4|678|677|485
1732049400000|2024-11-19 20:50:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|36
1732049700000|2024-11-19 20:55:00|678.5|677.5|678.1|677.1|678.5|677.5|678.1|677.1|45
1732050000000|2024-11-19 21:00:00|678.3|677.3|678.4|677.4|678.4|677.4|678.1|677.1|50
1732050300000|2024-11-19 21:05:00|678.5|677.5|678.4|677.4|678.6|677.6|678.3|677.3|17
1732050600000|2024-11-19 21:10:00|678.6|677.6|678.9|677.9|678.9|677.9|678.6|677.6|26
1732050900000|2024-11-19 21:15:00|679|678|678.9|677.9|679|678|678.8|677.8|5
1732051200000|2024-11-19 21:20:00|679|678|679|678|679.3|678.3|679|678|16
1732051500000|2024-11-19 21:25:00|678.9|677.9|678.8|677.8|679|678|678.6|677.6|1338
1732051800000|2024-11-19 21:30:00|678.6|677.6|678.1|677.1|678.6|677.6|677.4|676.4|39
1732052100000|2024-11-19 21:35:00|678.3|677.3|678.1|677.1|678.4|677.4|678|677|55
1732052400000|2024-11-19 21:40:00|678|677|678.1|677.1|678.4|677.4|677.9|676.9|15
1732052700000|2024-11-19 21:45:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|31
1732053000000|2024-11-19 21:50:00|678|677|677.6|676.6|678.1|677.1|677.6|676.6|11
1732053300000|2024-11-19 21:55:00|677.5|676.5|677.4|676.4|678|677|677.4|676.4|119
1732053600000|2024-11-19 22:00:00|677.5|676.5|677.5|676.5|677.5|676.5|677.3|676.3|6
1732054200000|2024-11-19 22:10:00|677.8|676.8|678|677|678|677|677.6|676.6|17
1732054500000|2024-11-19 22:15:00|677.9|676.9|677.9|676.9|677.9|676.9|677.9|676.9|10
1732056600000|2024-11-19 22:50:00|678|677|678|677|678|677|678|677|1
1732064400000|2024-11-20 01:00:00|677.8|676.8|678.3|677.3|678.4|677.4|677.8|676.8|144
1732064700000|2024-11-20 01:05:00|678.4|677.4|678|677|678.4|677.4|678|677|6
1732065000000|2024-11-20 01:10:00|678.1|677.1|678.1|677.1|678.4|677.4|677.9|676.9|8
1732065300000|2024-11-20 01:15:00|678.3|677.3|678.1|677.1|678.3|677.3|678.1|677.1|21
1732065600000|2024-11-20 01:20:00|678|677|677.8|676.8|678|677|677.5|676.5|27
1732065900000|2024-11-20 01:25:00|677.6|676.6|677.6|676.6|677.9|676.9|677.5|676.5|2
1732066200000|2024-11-20 01:30:00|677.5|676.5|677.1|676.1|677.6|676.6|677|676|5
1732066500000|2024-11-20 01:35:00|677|676|677.1|676.1|677.3|676.3|676.9|675.9|18
1732066800000|2024-11-20 01:40:00|677.3|676.3|677.1|676.1|677.4|676.4|676.9|675.9|34
1732067100000|2024-11-20 01:45:00|677|676|676.6|675.6|677.1|676.1|676.6|675.6|22
1732067400000|2024-11-20 01:50:00|676.8|675.8|676.8|675.8|677.1|676.1|676.6|675.6|12
1732067700000|2024-11-20 01:55:00|676.9|675.9|676.9|675.9|677|676|676.6|675.6|1
1732068000000|2024-11-20 02:00:00|677|676|676.6|675.6|677.1|676.1|676.6|675.6|5
1732068300000|2024-11-20 02:05:00|676.8|675.8|676.9|675.9|677.1|676.1|676.8|675.8|54
1732068600000|2024-11-20 02:10:00|677|676|677.4|676.4|677.5|676.5|677|676|8
1732068900000|2024-11-20 02:15:00|677.3|676.3|677.4|676.4|677.6|676.6|677.3|676.3|28
1732069200000|2024-11-20 02:20:00|677.3|676.3|677.1|676.1|677.4|676.4|677.1|676.1|3
1732069500000|2024-11-20 02:25:00|677.3|676.3|677.4|676.4|677.6|676.6|677.3|676.3|33
1732069800000|2024-11-20 02:30:00|677.3|676.3|677.1|676.1|677.4|676.4|677.1|676.1|32
1732070100000|2024-11-20 02:35:00|677.3|676.3|677.1|676.1|677.4|676.4|677.1|676.1|21
1732070400000|2024-11-20 02:40:00|677.3|676.3|677.1|676.1|677.3|676.3|677.1|676.1|1
1732070700000|2024-11-20 02:45:00|677.3|676.3|677.5|676.5|677.6|676.6|677.1|676.1|11
1732071000000|2024-11-20 02:50:00|677.4|676.4|677.5|676.5|677.6|676.6|677.3|676.3|0
1732071300000|2024-11-20 02:55:00|677.6|676.6|677.8|676.8|677.8|676.8|677.4|676.4|2
1732071600000|2024-11-20 03:00:00|677.9|676.9|677.6|676.6|677.9|676.9|677.4|676.4|5
1732071900000|2024-11-20 03:05:00|677.8|676.8|677.9|676.9|677.9|676.9|677.6|676.6|0
1732072200000|2024-11-20 03:10:00|677.6|676.6|677.8|676.8|677.9|676.9|677.6|676.6|19
1732072500000|2024-11-20 03:15:00|677.6|676.6|677.6|676.6|677.9|676.9|677.6|676.6|9
1732072800000|2024-11-20 03:20:00|677.4|676.4|677.1|676.1|677.5|676.5|677.1|676.1|32
1732073100000|2024-11-20 03:25:00|676.9|675.9|676.5|675.5|676.9|675.9|676.4|675.4|96
1732073400000|2024-11-20 03:30:00|676.4|675.4|676.6|675.6|676.6|675.6|676.4|675.4|1
1732074300000|2024-11-20 03:45:00|676.5|675.5|676.6|675.6|676.8|675.8|676.5|675.5|5
1732074600000|2024-11-20 03:50:00|676.5|675.5|676.5|675.5|676.6|675.6|676.4|675.4|0
1732074900000|2024-11-20 03:55:00|676.6|675.6|676.5|675.5|676.6|675.6|676.4|675.4|0
1732075200000|2024-11-20 04:00:00|676.6|675.6|676.4|675.4|676.8|675.8|676.4|675.4|14
1732075500000|2024-11-20 04:05:00|676.5|675.5|676.6|675.6|676.6|675.6|676.4|675.4|11
1732075800000|2024-11-20 04:10:00|676.8|675.8|676.8|675.8|676.9|675.9|676.6|675.6|0
1732076100000|2024-11-20 04:15:00|676.6|675.6|676.8|675.8|676.8|675.8|676.6|675.6|0
1732076400000|2024-11-20 04:20:00|676.6|675.6|676.8|675.8|676.8|675.8|676.6|675.6|0
1732076700000|2024-11-20 04:25:00|676.6|675.6|676.8|675.8|677|676|676.6|675.6|3
1732077000000|2024-11-20 04:30:00|676.9|675.9|676.8|675.8|676.9|675.9|676.8|675.8|0
1732077900000|2024-11-20 04:45:00|676.9|675.9|676.8|675.8|676.9|675.9|676.8|675.8|0
1732078200000|2024-11-20 04:50:00|676.6|675.6|676.6|675.6|676.8|675.8|676.6|675.6|0
1732078500000|2024-11-20 04:55:00|676.8|675.8|676.8|675.8|676.9|675.9|676.8|675.8|3
1732078800000|2024-11-20 05:00:00|676.9|675.9|676.5|675.5|676.9|675.9|676.5|675.5|3
1732079100000|2024-11-20 05:05:00|676.6|675.6|676.5|675.5|676.6|675.6|676.5|675.5|0
1732079400000|2024-11-20 05:10:00|676.6|675.6|676.8|675.8|676.8|675.8|676.4|675.4|3
1732079700000|2024-11-20 05:15:00|676.9|675.9|677|676|677.1|676.1|676.9|675.9|2
1732080000000|2024-11-20 05:20:00|677.1|676.1|677.1|676.1|677.1|676.1|677|676|0
1732080300000|2024-11-20 05:25:00|677|676|677|676|677.1|676.1|676.9|675.9|4
1732080600000|2024-11-20 05:30:00|677.1|676.1|676.8|675.8|677.1|676.1|676.6|675.6|25
1732080900000|2024-11-20 05:35:00|676.6|675.6|676.9|675.9|676.9|675.9|676.6|675.6|0
1732081200000|2024-11-20 05:40:00|676.8|675.8|676.5|675.5|676.9|675.9|676.5|675.5|11
1732081500000|2024-11-20 05:45:00|676.6|675.6|676.6|675.6|676.8|675.8|676.5|675.5|4
1732081800000|2024-11-20 05:50:00|676.8|675.8|676.5|675.5|676.9|675.9|676.5|675.5|1
1732082100000|2024-11-20 05:55:00|676.6|675.6|676.8|675.8|676.9|675.9|676.5|675.5|0
1732082400000|2024-11-20 06:00:00|676.6|675.6|676.8|675.8|676.8|675.8|676.4|675.4|0
1732082700000|2024-11-20 06:05:00|676.9|675.9|676.9|675.9|677|676|676.8|675.8|4
1732083000000|2024-11-20 06:10:00|677|676|676.9|675.9|677.1|676.1|676.8|675.8|4
1732083300000|2024-11-20 06:15:00|676.8|675.8|676.9|675.9|676.9|675.9|676.6|675.6|5
1732083600000|2024-11-20 06:20:00|676.8|675.8|677.1|676.1|677.4|676.4|676.8|675.8|11
1732083900000|2024-11-20 06:25:00|677.3|676.3|677.8|676.8|677.8|676.8|677.1|676.1|5
1732084200000|2024-11-20 06:30:00|677.9|676.9|677.5|676.5|677.9|676.9|677.5|676.5|35
1732084500000|2024-11-20 06:35:00|677.4|676.4|677.5|676.5|677.6|676.6|677.3|676.3|3
1732084800000|2024-11-20 06:40:00|677.4|676.4|677.5|676.5|677.8|676.8|677.4|676.4|0
1732085100000|2024-11-20 06:45:00|677.4|676.4|677.5|676.5|677.6|676.6|677.4|676.4|0
1732085400000|2024-11-20 06:50:00|677.6|676.6|677.4|676.4|677.6|676.6|677.4|676.4|7
1732085700000|2024-11-20 06:55:00|677.3|676.3|677.4|676.4|677.5|676.5|677.3|676.3|1
1732086000000|2024-11-20 07:00:00|677.3|676.3|678.1|677.1|678.1|677.1|677.1|676.1|127
1732086300000|2024-11-20 07:05:00|678|677|678.3|677.3|678.6|677.6|678|677|68
1732086600000|2024-11-20 07:10:00|678.1|677.1|678.1|677.1|678.1|677.1|677.4|676.4|24
1732086900000|2024-11-20 07:15:00|678|677|678.4|677.4|678.4|677.4|677.9|676.9|17
1732087200000|2024-11-20 07:20:00|678.3|677.3|678.4|677.4|678.6|677.6|678.1|677.1|37
1732087500000|2024-11-20 07:25:00|678.3|677.3|678.1|677.1|678.6|677.6|678.1|677.1|33
1732087800000|2024-11-20 07:30:00|678|677|677.9|676.9|678.4|677.4|677.9|676.9|198
1732088100000|2024-11-20 07:35:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|19
1732088400000|2024-11-20 07:40:00|677.8|676.8|678.4|677.4|678.4|677.4|677.6|676.6|32
1732088700000|2024-11-20 07:45:00|678.6|677.6|678.5|677.5|678.6|677.6|678.3|677.3|79
1732089000000|2024-11-20 07:50:00|678.6|677.6|679.1|678.1|679.1|678.1|678.4|677.4|143
1732089300000|2024-11-20 07:55:00|679|678|679.4|678.4|679.6|678.6|678.6|677.6|52
1732089600000|2024-11-20 08:00:00|679.5|678.5|679.3|678.3|680|679|679.1|678.1|247
1732089900000|2024-11-20 08:05:00|679.4|678.4|679.1|678.1|679.6|678.6|678.9|677.9|202
1732090200000|2024-11-20 08:10:00|679.3|678.3|679.9|678.9|680.1|679.1|679.3|678.3|612
1732090500000|2024-11-20 08:15:00|680|679|679.8|678.8|680.1|679.1|679.4|678.4|307
1732090800000|2024-11-20 08:20:00|679.9|678.9|679.4|678.4|679.9|678.9|679.1|678.1|501
1732091100000|2024-11-20 08:25:00|679.5|678.5|679.6|678.6|680.6|679.6|679.4|678.4|1529
1732091400000|2024-11-20 08:30:00|679.9|678.9|678.4|677.4|680.1|679.1|678.1|677.1|859
1732091700000|2024-11-20 08:35:00|678.5|677.5|679|678|679.4|678.4|678.1|677.1|212
1732092000000|2024-11-20 08:40:00|678.9|677.9|679.4|678.4|679.9|678.9|678.9|677.9|149
1732092300000|2024-11-20 08:45:00|679.6|678.6|680.1|679.1|680.6|679.6|679.4|678.4|122
1732092600000|2024-11-20 08:50:00|680.3|679.3|680.6|679.6|681.5|680.5|680.1|679.1|893
1732092900000|2024-11-20 08:55:00|680.8|679.8|682.1|681.1|682.1|681.1|680.6|679.6|360
1732093200000|2024-11-20 09:00:00|682.4|681.4|681.1|680.1|682.6|681.6|681.1|680.1|3297
1732093500000|2024-11-20 09:05:00|681.3|680.3|681.1|680.1|681.6|680.6|680.4|679.4|5719
1732093800000|2024-11-20 09:10:00|680.9|679.9|680.4|679.4|681.4|680.4|680.1|679.1|2216
1732094100000|2024-11-20 09:15:00|680.1|679.1|681.6|680.6|681.6|680.6|680.1|679.1|1773
1732094400000|2024-11-20 09:20:00|681.5|680.5|681.1|680.1|681.6|680.6|680.9|679.9|1446
1732094700000|2024-11-20 09:25:00|681.4|680.4|680.6|679.6|681.6|680.6|680.1|679.1|252
1732095000000|2024-11-20 09:30:00|680.8|679.8|679.6|678.6|680.9|679.9|679.6|678.6|1145
1732095300000|2024-11-20 09:35:00|679.9|678.9|680.6|679.6|681.1|680.1|679.6|678.6|691
1732095600000|2024-11-20 09:40:00|680.9|679.9|680.4|679.4|681.1|680.1|680.4|679.4|210
1732095900000|2024-11-20 09:45:00|680.1|679.1|680.4|679.4|680.6|679.6|680.1|679.1|844
1732096200000|2024-11-20 09:50:00|680.3|679.3|680.4|679.4|680.4|679.4|679.6|678.6|128
1732096500000|2024-11-20 09:55:00|680.3|679.3|680.4|679.4|680.6|679.6|679.6|678.6|688
1732096800000|2024-11-20 10:00:00|680.3|679.3|680.9|679.9|681.1|680.1|680.1|679.1|275
1732097100000|2024-11-20 10:05:00|680.6|679.6|679.8|678.8|680.6|679.6|679.1|678.1|452
1732097400000|2024-11-20 10:10:00|679.9|678.9|679.4|678.4|679.9|678.9|679.1|678.1|168
1732097700000|2024-11-20 10:15:00|679.5|678.5|680|679|680.4|679.4|679.4|678.4|173
1732098000000|2024-11-20 10:20:00|679.9|678.9|679.9|678.9|680.1|679.1|679.6|678.6|187
1732098300000|2024-11-20 10:25:00|680|679|679.5|678.5|680.4|679.4|679.5|678.5|475
1732098600000|2024-11-20 10:30:00|679.6|678.6|679.6|678.6|679.9|678.9|678.9|677.9|278
1732098900000|2024-11-20 10:35:00|679.5|678.5|679.9|678.9|680.1|679.1|679.4|678.4|110
1732099200000|2024-11-20 10:40:00|680|679|680.6|679.6|680.8|679.8|679.6|678.6|2997
1732099500000|2024-11-20 10:45:00|680.5|679.5|680.4|679.4|680.6|679.6|679.9|678.9|92
1732099800000|2024-11-20 10:50:00|680.3|679.3|680|679|680.4|679.4|679.6|678.6|99
1732100100000|2024-11-20 10:55:00|679.9|678.9|680.8|679.8|681.4|680.4|679.6|678.6|2857
1732100400000|2024-11-20 11:00:00|680.9|679.9|681.1|680.1|681.4|680.4|680.4|679.4|907
1732100700000|2024-11-20 11:05:00|680.9|679.9|680.9|679.9|681.1|680.1|680.6|679.6|66
1732101000000|2024-11-20 11:10:00|681.1|680.1|680.9|679.9|681.1|680.1|680.9|679.9|195
1732101300000|2024-11-20 11:15:00|681.1|680.1|681.4|680.4|681.9|680.9|680.8|679.8|147
1732101600000|2024-11-20 11:20:00|681.6|680.6|682|681|682.1|681.1|681.4|680.4|119
1732101900000|2024-11-20 11:25:00|682.1|681.1|681.6|680.6|682.1|681.1|681.4|680.4|316
1732102200000|2024-11-20 11:30:00|681.8|680.8|681.9|680.9|682.1|681.1|681.1|680.1|223
1732102500000|2024-11-20 11:35:00|682.1|681.1|681.3|680.3|682.1|681.1|681.1|680.1|84
1732102800000|2024-11-20 11:40:00|681.4|680.4|680.8|679.8|681.6|680.6|680.8|679.8|92
1732103100000|2024-11-20 11:45:00|680.6|679.6|680.1|679.1|681|680|679.9|678.9|539
1732103400000|2024-11-20 11:50:00|679.9|678.9|680.6|679.6|680.8|679.8|679.9|678.9|83
1732103700000|2024-11-20 11:55:00|680.5|679.5|681.1|680.1|681.4|680.4|680.5|679.5|107
1732104000000|2024-11-20 12:00:00|680.9|679.9|680.4|679.4|681.1|680.1|680.1|679.1|234
1732104300000|2024-11-20 12:05:00|680.5|679.5|679.9|678.9|680.6|679.6|679.9|678.9|63
1732104600000|2024-11-20 12:10:00|680|679|680.5|679.5|680.9|679.9|679.9|678.9|329
1732104900000|2024-11-20 12:15:00|680.6|679.6|680.5|679.5|680.9|679.9|680.4|679.4|69
1732105200000|2024-11-20 12:20:00|680.6|679.6|680.4|679.4|680.6|679.6|679.9|678.9|93
1732105500000|2024-11-20 12:25:00|680.3|679.3|680|679|680.4|679.4|679.6|678.6|273
1732105800000|2024-11-20 12:30:00|680.1|679.1|679.9|678.9|680.6|679.6|679.9|678.9|390
1732106100000|2024-11-20 12:35:00|680|679|680.4|679.4|680.6|679.6|679.6|678.6|189
1732106400000|2024-11-20 12:40:00|680.6|679.6|681.1|680.1|681.1|680.1|680.6|679.6|115
1732106700000|2024-11-20 12:45:00|681.4|680.4|681.5|680.5|682.1|681.1|681.4|680.4|162
1732107000000|2024-11-20 12:50:00|681.6|680.6|681.4|680.4|681.6|680.6|680.6|679.6|158
1732107300000|2024-11-20 12:55:00|681.5|680.5|681.6|680.6|681.8|680.8|681.1|680.1|100
1732107600000|2024-11-20 13:00:00|681.5|680.5|681.9|680.9|682.3|681.3|681.3|680.3|163
1732107900000|2024-11-20 13:05:00|682|681|681.1|680.1|682.4|681.4|681.1|680.1|789
1732108200000|2024-11-20 13:10:00|681.3|680.3|681.6|680.6|681.6|680.6|681.1|680.1|125
1732108500000|2024-11-20 13:15:00|681.8|680.8|681.6|680.6|682.4|681.4|681.6|680.6|174
1732108800000|2024-11-20 13:20:00|681.8|680.8|681.3|680.3|682.1|681.1|681.3|680.3|189
1732109100000|2024-11-20 13:25:00|681.1|680.1|679.1|678.1|681.9|680.9|679.1|678.1|3936
1732109400000|2024-11-20 13:30:00|679|678|679.4|678.4|679.6|678.6|678.6|677.6|1194
1732109700000|2024-11-20 13:35:00|679.6|678.6|679.4|678.4|679.9|678.9|679.1|678.1|237
1732110000000|2024-11-20 13:40:00|679.6|678.6|679.1|678.1|679.9|678.9|678.6|677.6|347
1732110300000|2024-11-20 13:45:00|679.4|678.4|679.9|678.9|680.3|679.3|679.4|678.4|126
1732110600000|2024-11-20 13:50:00|679.6|678.6|680.9|679.9|680.9|679.9|679.6|678.6|128
1732110900000|2024-11-20 13:55:00|681.1|680.1|681.4|680.4|681.4|680.4|680.8|679.8|469
1732111200000|2024-11-20 14:00:00|681.3|680.3|681.9|680.9|682.1|681.1|680.4|679.4|437
1732111500000|2024-11-20 14:05:00|682|681|680.6|679.6|682.1|681.1|680.6|679.6|141
1732111800000|2024-11-20 14:10:00|680.4|679.4|679.6|678.6|680.6|679.6|679.6|678.6|1255
1732112100000|2024-11-20 14:15:00|679.9|678.9|680.1|679.1|680.8|679.8|679.9|678.9|236
1732112400000|2024-11-20 14:20:00|679.9|678.9|680.6|679.6|680.9|679.9|679.4|678.4|271
1732112700000|2024-11-20 14:25:00|680.5|679.5|680.4|679.4|680.9|679.9|680.1|679.1|116
1732113000000|2024-11-20 14:30:00|680.5|679.5|679.6|678.6|680.5|679.5|679.6|678.6|1122
1732113300000|2024-11-20 14:35:00|679.8|678.8|679.9|678.9|680.1|679.1|679.1|678.1|295
1732113600000|2024-11-20 14:40:00|679.8|678.8|680.4|679.4|680.4|679.4|679.6|678.6|346
1732113900000|2024-11-20 14:45:00|680.3|679.3|680.4|679.4|680.8|679.8|679.9|678.9|248
1732114200000|2024-11-20 14:50:00|680.5|679.5|679.4|678.4|680.6|679.6|679.4|678.4|594
1732114500000|2024-11-20 14:55:00|679.1|678.1|679|678|679.4|678.4|678.6|677.6|681
1732114800000|2024-11-20 15:00:00|678.9|677.9|677.4|676.4|679.4|678.4|677.1|676.1|990
1732115100000|2024-11-20 15:05:00|677.3|676.3|677.6|676.6|677.9|676.9|676.4|675.4|1184
1732115400000|2024-11-20 15:10:00|677.9|676.9|677.8|676.8|677.9|676.9|677.1|676.1|589
1732115700000|2024-11-20 15:15:00|677.6|676.6|677.1|676.1|677.6|676.6|676.1|675.1|535
1732116000000|2024-11-20 15:20:00|677|676|677.9|676.9|677.9|676.9|676.6|675.6|716
1732116300000|2024-11-20 15:25:00|677.6|676.6|677.8|676.8|677.9|676.9|677|676|436
1732116600000|2024-11-20 15:30:00|677.6|676.6|676.9|675.9|677.6|676.6|674.6|673.6|1241
1732116900000|2024-11-20 15:35:00|677|676|678.4|677.4|678.4|677.4|676.4|675.4|594
1732117200000|2024-11-20 15:40:00|678.3|677.3|676.9|675.9|678.6|677.6|676.9|675.9|598
1732117500000|2024-11-20 15:45:00|676.6|675.6|678.9|677.9|679|678|676.6|675.6|2483
1732117800000|2024-11-20 15:50:00|679.1|678.1|679.9|678.9|680.3|679.3|678.9|677.9|772
1732118100000|2024-11-20 15:55:00|679.6|678.6|679.8|678.8|681.9|680.9|679.1|678.1|1097
1732118400000|2024-11-20 16:00:00|679.6|678.6|679.1|678.1|679.6|678.6|678.5|677.5|1087
1732118700000|2024-11-20 16:05:00|679|678|677.9|676.9|679.1|678.1|677.8|676.8|250
1732119000000|2024-11-20 16:10:00|677.6|676.6|676.9|675.9|677.8|676.8|676.1|675.1|911
1732119300000|2024-11-20 16:15:00|677|676|678.1|677.1|678.1|677.1|676.9|675.9|408
1732119600000|2024-11-20 16:20:00|678.3|677.3|677.3|676.3|678.3|677.3|676.1|675.1|1601
1732119900000|2024-11-20 16:25:00|677.4|676.4|677.1|676.1|677.6|676.6|676.6|675.6|1489
1732120200000|2024-11-20 16:30:00|676.9|675.9|678.1|677.1|678.1|677.1|676.9|675.9|1229
1732120500000|2024-11-20 16:35:00|677.9|676.9|678.1|677.1|678.6|677.6|677.9|676.9|450
1732120800000|2024-11-20 16:40:00|677.9|676.9|677.1|676.1|677.9|676.9|676.6|675.6|273
1732121100000|2024-11-20 16:45:00|677|676|677.9|676.9|677.9|676.9|676.8|675.8|121
1732121400000|2024-11-20 16:50:00|677.6|676.6|677.3|676.3|677.6|676.6|676.9|675.9|150
1732121700000|2024-11-20 16:55:00|677.4|676.4|677|676|678.1|677.1|676.9|675.9|196
1732122000000|2024-11-20 17:00:00|677.1|676.1|677.4|676.4|677.5|676.5|676.4|675.4|170
1732122300000|2024-11-20 17:05:00|677.5|676.5|677.6|676.6|677.9|676.9|676.9|675.9|1063
1732122600000|2024-11-20 17:10:00|677.8|676.8|678.6|677.6|678.6|677.6|677.4|676.4|73
1732122900000|2024-11-20 17:15:00|678.8|677.8|677.6|676.6|678.9|677.9|677.5|676.5|118
1732123200000|2024-11-20 17:20:00|677.4|676.4|677.3|676.3|677.4|676.4|677.1|676.1|132
1732123500000|2024-11-20 17:25:00|677.4|676.4|676.3|675.3|677.4|676.4|676.1|675.1|130
1732123800000|2024-11-20 17:30:00|675.9|674.9|675.4|674.4|676.4|675.4|673.9|672.9|594
1732124100000|2024-11-20 17:35:00|675.1|674.1|674.9|673.9|675.4|674.4|674.1|673.1|739
1732124400000|2024-11-20 17:40:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|491
1732124700000|2024-11-20 17:45:00|674.5|673.5|674.4|673.4|675|674|674.4|673.4|246
1732125000000|2024-11-20 17:50:00|674.5|673.5|675.4|674.4|675.4|674.4|674.4|673.4|310
1732125300000|2024-11-20 17:55:00|675.3|674.3|674.8|673.8|675.3|674.3|674.4|673.4|49
1732125600000|2024-11-20 18:00:00|674.9|673.9|674.6|673.6|674.9|673.9|673.9|672.9|88
1732125900000|2024-11-20 18:05:00|674.9|673.9|674.8|673.8|675.6|674.6|674.6|673.6|70
1732126200000|2024-11-20 18:10:00|674.6|673.6|673.8|672.8|674.9|673.9|673.8|672.8|32
1732126500000|2024-11-20 18:15:00|673.9|672.9|673.9|672.9|674.3|673.3|673.9|672.9|35
1732126800000|2024-11-20 18:20:00|673.8|672.8|674.4|673.4|674.4|673.4|673.6|672.6|84
1732127100000|2024-11-20 18:25:00|674.3|673.3|674.6|673.6|674.9|673.9|674.1|673.1|18
1732127400000|2024-11-20 18:30:00|674.8|673.8|675.4|674.4|675.4|674.4|674.8|673.8|9
1732127700000|2024-11-20 18:35:00|675.5|674.5|675.4|674.4|675.6|674.6|675.3|674.3|76
1732128000000|2024-11-20 18:40:00|675.3|674.3|675.6|674.6|675.6|674.6|675.3|674.3|36
1732128300000|2024-11-20 18:45:00|675.9|674.9|675.9|674.9|676|675|675.4|674.4|118
1732128600000|2024-11-20 18:50:00|676.1|675.1|675.9|674.9|676.1|675.1|675.6|674.6|124
1732128900000|2024-11-20 18:55:00|676.1|675.1|675|674|676.1|675.1|674.9|673.9|47
1732129200000|2024-11-20 19:00:00|674.9|673.9|674.4|673.4|675.1|674.1|674.4|673.4|78
1732129500000|2024-11-20 19:05:00|674.5|673.5|673.6|672.6|674.6|673.6|673.6|672.6|180
1732129800000|2024-11-20 19:10:00|673.5|672.5|674.1|673.1|674.3|673.3|673.4|672.4|121
1732130100000|2024-11-20 19:15:00|674.3|673.3|674.4|673.4|674.9|673.9|674|673|197
1732130400000|2024-11-20 19:20:00|674.5|673.5|674.1|673.1|674.5|673.5|673.9|672.9|170
1732130700000|2024-11-20 19:25:00|674|673|674.1|673.1|674.6|673.6|673.9|672.9|1375
1732131000000|2024-11-20 19:30:00|674.4|673.4|675.4|674.4|675.4|674.4|674.1|673.1|1291
1732131300000|2024-11-20 19:35:00|675.3|674.3|675.1|674.1|675.4|674.4|674.9|673.9|28
1732131600000|2024-11-20 19:40:00|675.3|674.3|675.4|674.4|675.4|674.4|674.9|673.9|49
1732131900000|2024-11-20 19:45:00|675.5|674.5|676.1|675.1|676.1|675.1|675.4|674.4|278
1732132200000|2024-11-20 19:50:00|676.4|675.4|676|675|676.6|675.6|676|675|67
1732132500000|2024-11-20 19:55:00|676.1|675.1|675.8|674.8|676.1|675.1|675.6|674.6|48
1732132800000|2024-11-20 20:00:00|675.9|674.9|675.9|674.9|675.9|674.9|675.5|674.5|383
1732133100000|2024-11-20 20:05:00|676|675|677.3|676.3|677.3|676.3|676|675|1576
1732133400000|2024-11-20 20:10:00|677.1|676.1|677.3|676.3|677.4|676.4|677.1|676.1|69
1732133700000|2024-11-20 20:15:00|677.1|676.1|677.5|676.5|677.5|676.5|677.1|676.1|3
1732134000000|2024-11-20 20:20:00|677.6|676.6|677.4|676.4|677.6|676.6|677.4|676.4|104
1732134300000|2024-11-20 20:25:00|677.3|676.3|677.4|676.4|677.6|676.6|677.3|676.3|44
1732134600000|2024-11-20 20:30:00|677.6|676.6|677.6|676.6|677.6|676.6|677.4|676.4|35
1732134900000|2024-11-20 20:35:00|677.5|676.5|678.1|677.1|678.1|677.1|677.4|676.4|244
1732135200000|2024-11-20 20:40:00|678|677|677.5|676.5|678|677|677.4|676.4|17
1732135500000|2024-11-20 20:45:00|677.4|676.4|677.9|676.9|677.9|676.9|677.4|676.4|2
1732135800000|2024-11-20 20:50:00|677.8|676.8|678.1|677.1|678.1|677.1|677.5|676.5|54
1732136100000|2024-11-20 20:55:00|678|677|678|677|678.1|677.1|677.9|676.9|23
1732136400000|2024-11-20 21:00:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|28
1732136700000|2024-11-20 21:05:00|677.8|676.8|678|677|678.1|677.1|677.6|676.6|12
1732137000000|2024-11-20 21:10:00|678.1|677.1|678|677|678.4|677.4|678|677|19
1732137300000|2024-11-20 21:15:00|678.1|677.1|677.9|676.9|678.1|677.1|677.8|676.8|6
1732137600000|2024-11-20 21:20:00|677.8|676.8|677.6|676.6|677.8|676.8|677.6|676.6|11
1732137900000|2024-11-20 21:25:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|12
1732138200000|2024-11-20 21:30:00|677.8|676.8|677.3|676.3|677.8|676.8|677.1|676.1|25
1732138500000|2024-11-20 21:35:00|677.4|676.4|677.4|676.4|677.5|676.5|677.4|676.4|2
1732138800000|2024-11-20 21:40:00|677.6|676.6|677.3|676.3|677.6|676.6|677.3|676.3|11
1732139100000|2024-11-20 21:45:00|677.1|676.1|677.5|676.5|677.5|676.5|677.1|676.1|14
1732139400000|2024-11-20 21:50:00|677.4|676.4|677.3|676.3|677.4|676.4|677.3|676.3|6
1732139700000|2024-11-20 21:55:00|677.4|676.4|677.5|676.5|677.6|676.6|677.4|676.4|14
1732140000000|2024-11-20 22:00:00|677.4|676.4|678.5|675.5|678.5|676.4|677.4|675.3|12
1732140300000|2024-11-20 22:05:00|678.6|675.6|678.5|675.5|678.9|675.9|678.3|675.3|35
1732140600000|2024-11-20 22:10:00|678.6|675.6|678.6|675.6|678.6|675.6|678.6|675.6|0
1732140900000|2024-11-20 22:15:00|678.9|675.9|678.9|675.9|678.9|675.9|678.9|675.9|0
1732141500000|2024-11-20 22:25:00|678.6|675.6|678.8|675.8|678.8|675.8|678.4|675.4|0
1732142100000|2024-11-20 22:35:00|678|677|678.9|675.9|678.9|677|678|675.9|0
1732142400000|2024-11-20 22:40:00|678|677|678.8|675.8|678.8|677|678|675.5|0
1732142700000|2024-11-20 22:45:00|678.5|675.5|678.8|675.8|678.8|675.8|678.5|675.5|0
1732143000000|2024-11-20 22:50:00|678.6|675.6|678.8|675.8|678.8|675.8|678.6|675.6|0
1732143300000|2024-11-20 22:55:00|678.6|675.6|678.8|675.8|678.8|675.8|678.5|675.5|0
1732150800000|2024-11-21 01:00:00|677.4|676.4|677.4|676.4|677.6|676.6|677.1|676.1|53
1732151100000|2024-11-21 01:05:00|677.3|676.3|677.5|676.5|677.5|676.5|677.1|676.1|43
1732151400000|2024-11-21 01:10:00|677.4|676.4|677.5|676.5|677.6|676.6|677.3|676.3|8
1732151700000|2024-11-21 01:15:00|677.4|676.4|677.4|676.4|677.6|676.6|677.4|676.4|3
1732152000000|2024-11-21 01:20:00|677.1|676.1|677.1|676.1|677.3|676.3|677.1|676.1|5
1732152300000|2024-11-21 01:25:00|677.3|676.3|677.1|676.1|677.4|676.4|676.9|675.9|7
1732152600000|2024-11-21 01:30:00|677.4|676.4|677.6|676.6|677.6|676.6|677.1|676.1|3
1732152900000|2024-11-21 01:35:00|677.5|676.5|677.8|676.8|677.9|676.9|677.5|676.5|5
1732153200000|2024-11-21 01:40:00|677.6|676.6|677.9|676.9|678.3|677.3|677.6|676.6|22
1732153500000|2024-11-21 01:45:00|678|677|678.6|677.6|678.9|677.9|677.9|676.9|13
1732153800000|2024-11-21 01:50:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|3
1732154100000|2024-11-21 01:55:00|678.5|677.5|678.6|677.6|678.9|677.9|678.4|677.4|4
1732154400000|2024-11-21 02:00:00|678.8|677.8|678.4|677.4|678.9|677.9|678.4|677.4|9
1732154700000|2024-11-21 02:05:00|678.5|677.5|678.6|677.6|678.8|677.8|678.4|677.4|19
1732155000000|2024-11-21 02:10:00|678.4|677.4|678.4|677.4|678.6|677.6|678.4|677.4|25
1732155300000|2024-11-21 02:15:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|6
1732155600000|2024-11-21 02:20:00|678|677|678.1|677.1|678.3|677.3|678|677|2
1732155900000|2024-11-21 02:25:00|678|677|678.1|677.1|678.4|677.4|677.9|676.9|3
1732156200000|2024-11-21 02:30:00|678.3|677.3|678.4|677.4|678.6|677.6|678.1|677.1|39
1732156500000|2024-11-21 02:35:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|0
1732156800000|2024-11-21 02:40:00|678.5|677.5|678.1|677.1|678.5|677.5|678.1|677.1|1
1732157100000|2024-11-21 02:45:00|678.3|677.3|678.1|677.1|678.3|677.3|678.1|677.1|0
1732157400000|2024-11-21 02:50:00|678.4|677.4|677.9|676.9|678.4|677.4|677.9|676.9|19
1732157700000|2024-11-21 02:55:00|677.8|676.8|677.6|676.6|678|677|677.6|676.6|15
1732158000000|2024-11-21 03:00:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|7
1732158300000|2024-11-21 03:05:00|677.8|676.8|677.4|676.4|677.8|676.8|677.1|676.1|49
1732158600000|2024-11-21 03:10:00|677.1|676.1|677.1|676.1|677.4|676.4|677.1|676.1|88
1732158900000|2024-11-21 03:15:00|676.9|675.9|676.5|675.5|676.9|675.9|676.5|675.5|12
1732159200000|2024-11-21 03:20:00|676.4|675.4|677|676|677.1|676.1|676.4|675.4|14
1732159500000|2024-11-21 03:25:00|676.9|675.9|676.6|675.6|677|676|676.6|675.6|16
1732159800000|2024-11-21 03:30:00|676.5|675.5|676.5|675.5|676.5|675.5|676.3|675.3|30
1732160100000|2024-11-21 03:35:00|676.4|675.4|676.6|675.6|676.6|675.6|676.4|675.4|9
1732160400000|2024-11-21 03:40:00|676.5|675.5|676.6|675.6|676.6|675.6|676.5|675.5|13
1732160700000|2024-11-21 03:45:00|676.5|675.5|676.6|675.6|676.6|675.6|676.5|675.5|0
1732161000000|2024-11-21 03:50:00|676.5|675.5|676.3|675.3|676.6|675.6|676.3|675.3|21
1732161300000|2024-11-21 03:55:00|676.4|675.4|676.4|675.4|676.5|675.5|676.4|675.4|4
1732161600000|2024-11-21 04:00:00|||||||||1
1732161900000|2024-11-21 04:05:00|676.5|675.5|676.4|675.4|676.5|675.5|676.4|675.4|0
1732162200000|2024-11-21 04:10:00|676.5|675.5|676.6|675.6|676.8|675.8|676.4|675.4|8
1732162500000|2024-11-21 04:15:00|676.8|675.8|676.4|675.4|676.8|675.8|676.4|675.4|2
1732162800000|2024-11-21 04:20:00|676.5|675.5|676.5|675.5|676.5|675.5|676.5|675.5|0
1732163100000|2024-11-21 04:25:00|676.4|675.4|676.4|675.4|676.5|675.5|676.4|675.4|0
1732163400000|2024-11-21 04:30:00|676.6|675.6|676.6|675.6|676.6|675.6|676.5|675.5|6
1732163700000|2024-11-21 04:35:00|676.8|675.8|676.9|675.9|676.9|675.9|676.8|675.8|2
1732164000000|2024-11-21 04:40:00|676.8|675.8|676.6|675.6|676.8|675.8|676.6|675.6|0
1732164300000|2024-11-21 04:45:00|676.4|675.4|676.4|675.4|676.4|675.4|676.4|675.4|2
1732164600000|2024-11-21 04:50:00|||||||||1
1732164900000|2024-11-21 04:55:00|676.1|675.1|676.1|675.1|676.1|675.1|676.1|675.1|1
1732165200000|2024-11-21 05:00:00|676.3|675.3|676.4|675.4|676.4|675.4|676.1|675.1|0
1732165500000|2024-11-21 05:05:00|||||||||1
1732165800000|2024-11-21 05:10:00|676.5|675.5|676.6|675.6|676.6|675.6|676.5|675.5|8
1732166100000|2024-11-21 05:15:00|676.8|675.8|677.1|676.1|677.4|676.4|676.8|675.8|2
1732166400000|2024-11-21 05:20:00|677.3|676.3|677.3|676.3|677.3|676.3|677.1|676.1|2
1732166700000|2024-11-21 05:25:00|677.4|676.4|677|676|677.5|676.5|677|676|0
1732167000000|2024-11-21 05:30:00|677.1|676.1|676.6|675.6|677.1|676.1|676.1|675.1|10
1732167300000|2024-11-21 05:35:00|676.8|675.8|676.9|675.9|676.9|675.9|676.6|675.6|0
1732167600000|2024-11-21 05:40:00|676.6|675.6|676.9|675.9|676.9|675.9|676.6|675.6|13
1732167900000|2024-11-21 05:45:00|677.1|676.1|677.1|676.1|677.3|676.3|677|676|13
1732168200000|2024-11-21 05:50:00|677.3|676.3|677.1|676.1|677.3|676.3|677.1|676.1|5
1732168500000|2024-11-21 05:55:00|676.9|675.9|677|676|677|676|676.9|675.9|4
1732168800000|2024-11-21 06:00:00|676.9|675.9|676.6|675.6|677|676|676.6|675.6|8
1732169100000|2024-11-21 06:05:00|676.8|675.8|676.6|675.6|676.9|675.9|676.4|675.4|15
1732169400000|2024-11-21 06:10:00|676.8|675.8|676.6|675.6|676.9|675.9|676.6|675.6|37
1732169700000|2024-11-21 06:15:00|676.9|675.9|677|676|677.1|676.1|676.9|675.9|15
1732170000000|2024-11-21 06:20:00|676.9|675.9|677.1|676.1|677.3|676.3|676.9|675.9|2
1732170300000|2024-11-21 06:25:00|677.3|676.3|677.4|676.4|677.4|676.4|677.1|676.1|4
1732170600000|2024-11-21 06:30:00|677.5|676.5|677.4|676.4|677.8|676.8|677.4|676.4|16
1732170900000|2024-11-21 06:35:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|10
1732171200000|2024-11-21 06:40:00|677.5|676.5|678.1|677.1|678.1|677.1|677.4|676.4|24
1732171500000|2024-11-21 06:45:00|678|677|678.1|677.1|678.3|677.3|677.9|676.9|8
1732171800000|2024-11-21 06:50:00|678.3|677.3|678.4|677.4|678.6|677.6|678.1|677.1|20
1732172100000|2024-11-21 06:55:00|678.5|677.5|678.6|677.6|678.8|677.8|678.4|677.4|20
1732172400000|2024-11-21 07:00:00|678.8|677.8|679.4|678.4|679.4|678.4|678.6|677.6|77
1732172700000|2024-11-21 07:05:00|679.1|678.1|679.9|678.9|680.4|679.4|679.1|678.1|2141
1732173000000|2024-11-21 07:10:00|679.8|678.8|679.9|678.9|680.1|679.1|679.6|678.6|47
1732173300000|2024-11-21 07:15:00|680.1|679.1|680.1|679.1|680.3|679.3|679.9|678.9|30
1732173600000|2024-11-21 07:20:00|680.3|679.3|680.6|679.6|681|680|680.3|679.3|150
1732173900000|2024-11-21 07:25:00|680.8|679.8|680|679|680.9|679.9|679.9|678.9|113
1732174200000|2024-11-21 07:30:00|680.1|679.1|680.4|679.4|680.8|679.8|680.1|679.1|193
1732174500000|2024-11-21 07:35:00|680.3|679.3|680.9|679.9|681|680|680.1|679.1|129
1732174800000|2024-11-21 07:40:00|680.8|679.8|680.9|679.9|681.1|680.1|680.6|679.6|18
1732175100000|2024-11-21 07:45:00|680.8|679.8|681.1|680.1|681.1|680.1|680.8|679.8|32
1732175400000|2024-11-21 07:50:00|681.3|680.3|681.4|680.4|681.6|680.6|681.1|680.1|40
1732175700000|2024-11-21 07:55:00|681.3|680.3|681.4|680.4|681.4|680.4|680.9|679.9|387
1732176000000|2024-11-21 08:00:00|681.5|680.5|681.9|680.9|682.1|681.1|681.1|680.1|1025
1732176300000|2024-11-21 08:05:00|682|681|681.1|680.1|682.1|681.1|680.9|679.9|372
1732176600000|2024-11-21 08:10:00|681.4|680.4|681.6|680.6|681.9|680.9|681.1|680.1|73
1732176900000|2024-11-21 08:15:00|681.8|680.8|681.8|680.8|681.8|680.8|681.4|680.4|196
1732177200000|2024-11-21 08:20:00|681.6|680.6|681.9|680.9|681.9|680.9|681.6|680.6|251
1732177500000|2024-11-21 08:25:00|681.8|680.8|681.9|680.9|682.9|681.9|681.6|680.6|3787
1732177800000|2024-11-21 08:30:00|682.1|681.1|680.9|679.9|682.1|681.1|680.6|679.6|1659
1732178100000|2024-11-21 08:35:00|680.8|679.8|681.6|680.6|681.6|680.6|680.1|679.1|486
1732178400000|2024-11-21 08:40:00|681.4|680.4|681.5|680.5|681.6|680.6|681.1|680.1|251
1732178700000|2024-11-21 08:45:00|681.6|680.6|681.9|680.9|681.9|680.9|681.4|680.4|553
1732179000000|2024-11-21 08:50:00|682.1|681.1|681.1|680.1|682.1|681.1|681.1|680.1|467
1732179300000|2024-11-21 08:55:00|681.4|680.4|682.1|681.1|682.4|681.4|681.4|680.4|730
1732179600000|2024-11-21 09:00:00|682.4|681.4|681.1|680.1|682.4|681.4|680.9|679.9|732
1732179900000|2024-11-21 09:05:00|681.3|680.3|680.6|679.6|681.4|680.4|680.6|679.6|1027
1732180200000|2024-11-21 09:10:00|680.9|679.9|681.4|680.4|681.6|680.6|680.6|679.6|387
1732180500000|2024-11-21 09:15:00|681.1|680.1|681.9|680.9|682.1|681.1|680.6|679.6|131
1732180800000|2024-11-21 09:20:00|681.6|680.6|681.1|680.1|682.4|681.4|681.1|680.1|661
1732181100000|2024-11-21 09:25:00|681.3|680.3|680.9|679.9|681.4|680.4|680.6|679.6|232
1732181400000|2024-11-21 09:30:00|681|680|681.6|680.6|681.6|680.6|681|680|184
1732181700000|2024-11-21 09:35:00|681.8|680.8|681.6|680.6|682.1|681.1|681.6|680.6|854
1732182000000|2024-11-21 09:40:00|681.8|680.8|682.3|681.3|682.6|681.6|681.8|680.8|145
1732182300000|2024-11-21 09:45:00|682.1|681.1|683.1|682.1|683.1|682.1|682|681|144
1732182600000|2024-11-21 09:50:00|683.4|682.4|683.4|682.4|683.6|682.6|682.9|681.9|360
1732182900000|2024-11-21 09:55:00|683.6|682.6|683.9|682.9|684.4|683.4|683.4|682.4|1064
1732183200000|2024-11-21 10:00:00|684.1|683.1|683.9|682.9|684.3|683.3|683.8|682.8|138
1732183500000|2024-11-21 10:05:00|683.8|682.8|684.9|683.9|685.4|684.4|683.6|682.6|284
1732183800000|2024-11-21 10:10:00|685|684|683.8|682.8|685.1|684.1|683.6|682.6|139
1732184100000|2024-11-21 10:15:00|683.6|682.6|683.6|682.6|683.9|682.9|683.4|682.4|72
1732184400000|2024-11-21 10:20:00|683.5|682.5|682.6|681.6|683.6|682.6|682.4|681.4|408
1732184700000|2024-11-21 10:25:00|682.8|681.8|683.1|682.1|683.1|682.1|682.6|681.6|234
1732185000000|2024-11-21 10:30:00|683|682|683.6|682.6|683.9|682.9|682.9|681.9|283
1732185300000|2024-11-21 10:35:00|683.8|682.8|684.1|683.1|684.3|683.3|683.6|682.6|292
1732185600000|2024-11-21 10:40:00|683.9|682.9|684.9|683.9|684.9|683.9|683.9|682.9|2109
1732185900000|2024-11-21 10:45:00|684.8|683.8|684.6|683.6|684.9|683.9|684.4|683.4|88
1732186200000|2024-11-21 10:50:00|684.9|683.9|685.6|684.6|685.9|684.9|684.9|683.9|2068
1732186500000|2024-11-21 10:55:00|685.8|684.8|686.3|685.3|686.4|685.4|685.4|684.4|303
1732186800000|2024-11-21 11:00:00|686.1|685.1|686.5|685.5|687.6|686.6|686.1|685.1|401
1732187100000|2024-11-21 11:05:00|686.4|685.4|685.4|684.4|686.9|685.9|685.4|684.4|300
1732187400000|2024-11-21 11:10:00|685.1|684.1|685.4|684.4|685.6|684.6|684.9|683.9|309
1732187700000|2024-11-21 11:15:00|685.5|684.5|685.9|684.9|686.4|685.4|685.4|684.4|139
1732188000000|2024-11-21 11:20:00|686.1|685.1|686.1|685.1|686.4|685.4|685.9|684.9|208
1732188300000|2024-11-21 11:25:00|686.3|685.3|686.8|685.8|686.8|685.8|686.1|685.1|49
1732188600000|2024-11-21 11:30:00|686.6|685.6|686.9|685.9|687|686|686.4|685.4|818
1732188900000|2024-11-21 11:35:00|686.6|685.6|687.1|686.1|687.1|686.1|686.6|685.6|1363
1732189200000|2024-11-21 11:40:00|687.3|686.3|687.8|686.8|687.9|686.9|687.1|686.1|310
1732189500000|2024-11-21 11:45:00|687.9|686.9|687.1|686.1|687.9|686.9|686.9|685.9|279
1732189800000|2024-11-21 11:50:00|687|686|687.9|686.9|687.9|686.9|686.9|685.9|458
1732190100000|2024-11-21 11:55:00|688|687|687.9|686.9|688.3|687.3|687.9|686.9|600
1732190400000|2024-11-21 12:00:00|688|687|687.8|686.8|688.1|687.1|687.4|686.4|433
1732190700000|2024-11-21 12:05:00|687.6|686.6|687.6|686.6|687.9|686.9|687.5|686.5|60
1732191000000|2024-11-21 12:10:00|687.5|686.5|687.1|686.1|687.6|686.6|686.9|685.9|67
1732191300000|2024-11-21 12:15:00|687.3|686.3|687.8|686.8|687.9|686.9|687.1|686.1|61
1732191600000|2024-11-21 12:20:00|687.6|686.6|688.4|687.4|688.9|687.9|687.4|686.4|1750
1732191900000|2024-11-21 12:25:00|688.1|687.1|688.8|687.8|688.9|687.9|688.1|687.1|169
1732192200000|2024-11-21 12:30:00|688.9|687.9|689.1|688.1|689.4|688.4|688.8|687.8|696
1732192500000|2024-11-21 12:35:00|688.9|687.9|688.9|687.9|689.1|688.1|688.6|687.6|159
1732192800000|2024-11-21 12:40:00|688.8|687.8|689.3|688.3|689.4|688.4|688.6|687.6|112
1732193100000|2024-11-21 12:45:00|689.4|688.4|689.1|688.1|689.4|688.4|688.9|687.9|265
1732193400000|2024-11-21 12:50:00|689|688|688.4|687.4|689|688|688|687|434
1732193700000|2024-11-21 12:55:00|688.1|687.1|688.1|687.1|688.4|687.4|687.6|686.6|476
1732194000000|2024-11-21 13:00:00|688|687|688.1|687.1|688.6|687.6|687.5|686.5|752
1732194300000|2024-11-21 13:05:00|688|687|688.1|687.1|688.4|687.4|687.4|686.4|1035
1732194600000|2024-11-21 13:10:00|688|687|687.4|686.4|688.1|687.1|686.9|685.9|350
1732194900000|2024-11-21 13:15:00|687.5|686.5|687.6|686.6|688.1|687.1|687.4|686.4|287
1732195200000|2024-11-21 13:20:00|687.5|686.5|685.6|684.6|687.6|686.6|685.5|684.5|2180
1732195500000|2024-11-21 13:25:00|685.5|684.5|687.6|686.6|687.6|686.6|685.1|684.1|652
1732195800000|2024-11-21 13:30:00|687.5|686.5|687.1|686.1|688.1|687.1|686.9|685.9|124
1732196100000|2024-11-21 13:35:00|687.4|686.4|686.9|685.9|687.9|686.9|686.6|685.6|128
1732196400000|2024-11-21 13:40:00|687.1|686.1|687.4|686.4|687.4|686.4|686.4|685.4|370
1732196700000|2024-11-21 13:45:00|687.3|686.3|686.4|685.4|687.3|686.3|685.8|684.8|344
1732197000000|2024-11-21 13:50:00|686.5|685.5|686.4|685.4|686.6|685.6|685.8|684.8|347
1732197300000|2024-11-21 13:55:00|686.6|685.6|687.4|686.4|687.4|686.4|686.4|685.4|182
1732197600000|2024-11-21 14:00:00|687.6|686.6|687.1|686.1|687.9|686.9|686.6|685.6|472
1732197900000|2024-11-21 14:05:00|686.9|685.9|687.1|686.1|687.4|686.4|686.4|685.4|242
1732198200000|2024-11-21 14:10:00|687.4|686.4|686.8|685.8|687.4|686.4|686.4|685.4|198
1732198500000|2024-11-21 14:15:00|686.6|685.6|687.4|686.4|687.4|686.4|686.4|685.4|92
1732198800000|2024-11-21 14:20:00|687.3|686.3|688.1|687.1|688.3|687.3|686.9|685.9|1271
1732199100000|2024-11-21 14:25:00|688|687|687.5|686.5|688.6|687.6|687.4|686.4|466
1732199400000|2024-11-21 14:30:00|687.4|686.4|685.9|684.9|687.4|686.4|685.4|684.4|1816
1732199700000|2024-11-21 14:35:00|685.6|684.6|684.4|683.4|685.6|684.6|683.9|682.9|685
1732200000000|2024-11-21 14:40:00|684.5|683.5|686.4|685.4|686.6|685.6|684.4|683.4|925
1732200300000|2024-11-21 14:45:00|686.5|685.5|686.9|685.9|687.4|686.4|685.6|684.6|375
1732200600000|2024-11-21 14:50:00|687.1|686.1|685.4|684.4|687.1|686.1|684.9|683.9|387
1732200900000|2024-11-21 14:55:00|685.5|684.5|685.6|684.6|686.6|685.6|685.4|684.4|633
1732201200000|2024-11-21 15:00:00|685.5|684.5|684.8|683.8|685.9|684.9|684.4|683.4|872
1732201500000|2024-11-21 15:05:00|684.6|683.6|684.4|683.4|685.4|684.4|683.9|682.9|420
1732201800000|2024-11-21 15:10:00|684.3|683.3|685.6|684.6|685.9|684.9|684.1|683.1|955
1732202100000|2024-11-21 15:15:00|686|685|685.6|684.6|686.4|685.4|685.4|684.4|441
1732202400000|2024-11-21 15:20:00|685.4|684.4|683.6|682.6|685.6|684.6|683.6|682.6|526
1732202700000|2024-11-21 15:25:00|683.9|682.9|684.8|683.8|685.1|684.1|683.1|682.1|267
1732203000000|2024-11-21 15:30:00|684.6|683.6|685.6|684.6|686.3|685.3|684.6|683.6|531
1732203300000|2024-11-21 15:35:00|685.4|684.4|685.1|684.1|685.6|684.6|684.3|683.3|359
1732203600000|2024-11-21 15:40:00|684.9|683.9|685.9|684.9|685.9|684.9|684.6|683.6|266
1732203900000|2024-11-21 15:45:00|686.1|685.1|686.4|685.4|686.6|685.6|685.9|684.9|259
1732204200000|2024-11-21 15:50:00|686.1|685.1|687|686|687.1|686.1|685.4|684.4|303
1732204500000|2024-11-21 15:55:00|686.9|685.9|687.1|686.1|688|687|686.9|685.9|557
1732204800000|2024-11-21 16:00:00|687|686|687.1|686.1|687.6|686.6|686.9|685.9|382
1732205100000|2024-11-21 16:05:00|687.3|686.3|687|686|687.9|686.9|686.9|685.9|1316
1732205400000|2024-11-21 16:10:00|686.9|685.9|686.9|685.9|687.4|686.4|686.6|685.6|666
1732205700000|2024-11-21 16:15:00|687|686|685.9|684.9|687.4|686.4|685.6|684.6|453
1732206000000|2024-11-21 16:20:00|685.8|684.8|686.6|685.6|686.9|685.9|685.8|684.8|291
1732206300000|2024-11-21 16:25:00|686.8|685.8|685.4|684.4|687.1|686.1|684.9|683.9|1311
1732206600000|2024-11-21 16:30:00|685.6|684.6|684.4|683.4|685.6|684.6|683.4|682.4|749
1732206900000|2024-11-21 16:35:00|684.3|683.3|684.4|683.4|684.6|683.6|683.4|682.4|1702
1732207200000|2024-11-21 16:40:00|684.3|683.3|684.9|683.9|685.4|684.4|684.1|683.1|405
1732207500000|2024-11-21 16:45:00|685|684|684.4|683.4|685.1|684.1|683.8|682.8|229
1732207800000|2024-11-21 16:50:00|684.5|683.5|684.4|683.4|684.8|683.8|684.1|683.1|169
1732208100000|2024-11-21 16:55:00|684.3|683.3|683.9|682.9|684.5|683.5|683.3|682.3|244
1732208400000|2024-11-21 17:00:00|683.6|682.6|684.4|683.4|684.6|683.6|683.3|682.3|439
1732208700000|2024-11-21 17:05:00|684.1|683.1|683.1|682.1|684.1|683.1|682.9|681.9|158
1732209000000|2024-11-21 17:10:00|683.4|682.4|683.4|682.4|683.4|682.4|681.8|680.8|1084
1732209300000|2024-11-21 17:15:00|683.3|682.3|683.4|682.4|683.6|682.6|682.9|681.9|282
1732209600000|2024-11-21 17:20:00|683.3|682.3|683.6|682.6|683.6|682.6|683.1|682.1|110
1732209900000|2024-11-21 17:25:00|683.5|682.5|683|682|683.6|682.6|682.4|681.4|337
1732210200000|2024-11-21 17:30:00|682.9|681.9|683.4|682.4|683.4|682.4|682.1|681.1|267
1732210500000|2024-11-21 17:35:00|683.5|682.5|682.9|681.9|683.9|682.9|682.8|681.8|146
1732210800000|2024-11-21 17:40:00|682.8|681.8|682.6|681.6|682.9|681.9|682.1|681.1|127
1732211100000|2024-11-21 17:45:00|682.8|681.8|684.1|683.1|684.4|683.4|682.8|681.8|1151
1732211400000|2024-11-21 17:50:00|683.9|682.9|683.6|682.6|684|683|683.4|682.4|202
1732211700000|2024-11-21 17:55:00|683.8|682.8|683.6|682.6|684.1|683.1|683.4|682.4|276
1732212000000|2024-11-21 18:00:00|683.5|682.5|684|683|684.1|683.1|682.9|681.9|120
1732212300000|2024-11-21 18:05:00|684.1|683.1|684.9|683.9|684.9|683.9|683.6|682.6|256
1732212600000|2024-11-21 18:10:00|685.1|684.1|685.3|684.3|686.1|685.1|684.8|683.8|555
1732212900000|2024-11-21 18:15:00|685.4|684.4|687|686|687.1|686.1|684.9|683.9|304
1732213200000|2024-11-21 18:20:00|686.9|685.9|686.1|685.1|687.4|686.4|686|685|266
1732213500000|2024-11-21 18:25:00|686.3|685.3|685.6|684.6|686.4|685.4|685.6|684.6|192
1732213800000|2024-11-21 18:30:00|685.5|684.5|685.9|684.9|686.1|685.1|685.4|684.4|107
1732214100000|2024-11-21 18:35:00|686.1|685.1|685.9|684.9|686.4|685.4|685.6|684.6|77
1732214400000|2024-11-21 18:40:00|686.1|685.1|685.9|684.9|686.1|685.1|685.6|684.6|75
1732214700000|2024-11-21 18:45:00|686|685|686.4|685.4|686.6|685.6|686|685|387
1732215000000|2024-11-21 18:50:00|686.5|685.5|686.6|685.6|686.9|685.9|686.4|685.4|227
1732215300000|2024-11-21 18:55:00|686.8|685.8|686.6|685.6|686.9|685.9|686.1|685.1|934
1732215600000|2024-11-21 19:00:00|686.5|685.5|687.4|686.4|687.4|686.4|686.4|685.4|127
1732215900000|2024-11-21 19:05:00|687.5|686.5|688.1|687.1|688.1|687.1|687.1|686.1|144
1732216200000|2024-11-21 19:10:00|688.4|687.4|688.9|687.9|688.9|687.9|688.1|687.1|649
1732216500000|2024-11-21 19:15:00|688.8|687.8|688.9|687.9|688.9|687.9|687.9|686.9|628
1732216800000|2024-11-21 19:20:00|689.1|688.1|689.9|688.9|689.9|688.9|689.1|688.1|684
1732217100000|2024-11-21 19:25:00|690|689|689.6|688.6|690.4|689.4|689.6|688.6|682
1732217400000|2024-11-21 19:30:00|689.5|688.5|690.9|689.9|690.9|689.9|689.4|688.4|565
1732217700000|2024-11-21 19:35:00|690.8|689.8|690.1|689.1|690.8|689.8|690.1|689.1|157
1732218000000|2024-11-21 19:40:00|689.9|688.9|689.9|688.9|690.1|689.1|689.4|688.4|153
1732218300000|2024-11-21 19:45:00|689.6|688.6|689.6|688.6|689.9|688.9|689.6|688.6|71
1732218600000|2024-11-21 19:50:00|689.9|688.9|690.4|689.4|690.4|689.4|689.6|688.6|50
1732218900000|2024-11-21 19:55:00|690.5|689.5|690.4|689.4|690.6|689.6|690.4|689.4|29
1732219200000|2024-11-21 20:00:00|690.1|689.1|690.4|689.4|690.5|689.5|690.1|689.1|13
1732219500000|2024-11-21 20:05:00|690.3|689.3|689.9|688.9|690.3|689.3|689.6|688.6|28
1732219800000|2024-11-21 20:10:00|690|689|690.3|689.3|690.3|689.3|689.9|688.9|6
1732220100000|2024-11-21 20:15:00|690.4|689.4|690.1|689.1|690.4|689.4|690|689|12
1732220400000|2024-11-21 20:20:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|4
1732220700000|2024-11-21 20:25:00|690.3|689.3|690.4|689.4|690.6|689.6|690.1|689.1|14
1732221000000|2024-11-21 20:30:00|690.3|689.3|690.4|689.4|690.4|689.4|690|689|60
1732221300000|2024-11-21 20:35:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|48
1732221600000|2024-11-21 20:40:00|690.3|689.3|690.4|689.4|690.5|689.5|690.3|689.3|90
1732221900000|2024-11-21 20:45:00|690.1|689.1|690.1|689.1|690.4|689.4|689.9|688.9|82
1732222200000|2024-11-21 20:50:00|||||||||33
1732222500000|2024-11-21 20:55:00|690.3|689.3|690.3|689.3|690.4|689.4|690.1|689.1|66
1732222800000|2024-11-21 21:00:00|690.1|689.1|690|689|690.4|689.4|689.9|688.9|33
1732223100000|2024-11-21 21:05:00|689.9|688.9|689.9|688.9|690.1|689.1|689.9|688.9|12
1732223400000|2024-11-21 21:10:00|689.6|688.6|689.5|688.5|689.6|688.6|689.4|688.4|9
1732223700000|2024-11-21 21:15:00|689.6|688.6|689.6|688.6|689.9|688.9|689.5|688.5|29
1732224000000|2024-11-21 21:20:00|689.9|688.9|689.1|688.1|689.9|688.9|688.9|687.9|40
1732224300000|2024-11-21 21:25:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|18
1732224600000|2024-11-21 21:30:00|689|688|689|688|689.1|688.1|688.9|687.9|3
1732224900000|2024-11-21 21:35:00|689.1|688.1|688.9|687.9|689.1|688.1|688.6|687.6|11
1732225200000|2024-11-21 21:40:00|688.8|687.8|688.9|687.9|688.9|687.9|688.6|687.6|20
1732225500000|2024-11-21 21:45:00|689|688|688.9|687.9|689.1|688.1|688.9|687.9|20
1732225800000|2024-11-21 21:50:00|689|688|688.9|687.9|689|688|688.9|687.9|10
1732226100000|2024-11-21 21:55:00|689|688|689.1|688.1|689.5|688.5|688.9|687.9|28
1732226400000|2024-11-21 22:00:00|689.3|688.3|690.3|689.3|690.9|689.3|689.3|687.8|31
1732226700000|2024-11-21 22:05:00|690.1|689.1|690.9|687.9|690.9|689.3|690.1|687.9|124
1732227000000|2024-11-21 22:10:00|690.8|687.8|690.8|687.8|690.8|687.8|690.6|687.6|44
1732227300000|2024-11-21 22:15:00|690.9|687.9|690.9|687.9|690.9|689.3|690.1|687.8|0
1732227600000|2024-11-21 22:20:00|690.8|687.8|690.8|687.8|690.8|687.8|690.8|687.8|0
1732227900000|2024-11-21 22:25:00|690.9|687.9|690.8|687.8|690.9|689.3|690.1|687.8|0
1732228500000|2024-11-21 22:35:00|690.9|687.9|690.9|687.9|690.9|687.9|690.9|687.9|0
1732229400000|2024-11-21 22:50:00|690|689|690.9|687.9|690.9|689|690|687.9|0
1732229700000|2024-11-21 22:55:00|690|689|690.4|687.4|690.4|689.1|690|687.4|0
1732237200000|2024-11-22 01:00:00|689.5|688.5|690.1|689.1|691|690|689.5|688.5|71
1732237500000|2024-11-22 01:05:00|690|689|689.6|688.6|690.5|689.5|689.6|688.6|29
1732237800000|2024-11-22 01:10:00|689.8|688.8|689.6|688.6|689.9|688.9|689.5|688.5|475
1732238100000|2024-11-22 01:15:00|689.8|688.8|689.9|688.9|690|689|689.6|688.6|36
1732238400000|2024-11-22 01:20:00|690|689|689.9|688.9|690.1|689.1|689.9|688.9|19
1732238700000|2024-11-22 01:25:00|690|689|690.4|689.4|690.4|689.4|689.9|688.9|4
1732239000000|2024-11-22 01:30:00|690.6|689.6|690.6|689.6|690.9|689.9|690.6|689.6|30
1732239300000|2024-11-22 01:35:00|690.8|689.8|690.5|689.5|690.9|689.9|690.5|689.5|13
1732239600000|2024-11-22 01:40:00|690.6|689.6|690.9|689.9|691.5|690.5|690.5|689.5|70
1732239900000|2024-11-22 01:45:00|691|690|691|690|691.1|690.1|690.9|689.9|1
1732240200000|2024-11-22 01:50:00|691.1|690.1|691.4|690.4|691.5|690.5|691|690|2
1732240500000|2024-11-22 01:55:00|691.5|690.5|691.1|690.1|691.5|690.5|690.9|689.9|5
1732240800000|2024-11-22 02:00:00|690.9|689.9|691.4|690.4|691.6|690.6|690.8|689.8|39
1732241100000|2024-11-22 02:05:00|691.6|690.6|691.3|690.3|691.8|690.8|691.3|690.3|31
1732241400000|2024-11-22 02:10:00|691.1|690.1|691.4|690.4|691.5|690.5|691.1|690.1|24
1732241700000|2024-11-22 02:15:00|691.3|690.3|691.4|690.4|691.6|690.6|691.3|690.3|0
1732242000000|2024-11-22 02:20:00|691.5|690.5|691.4|690.4|691.6|690.6|691.4|690.4|1
1732242300000|2024-11-22 02:25:00|691.1|690.1|690.9|689.9|691.1|690.1|690.6|689.6|5
1732242600000|2024-11-22 02:30:00|691|690|691.4|690.4|691.5|690.5|690.9|689.9|2
1732242900000|2024-11-22 02:35:00|691.5|690.5|692|691|692|691|691.5|690.5|3
1732243200000|2024-11-22 02:40:00|692.1|691.1|692.1|691.1|692.1|691.1|691.9|690.9|6
1732243500000|2024-11-22 02:45:00|692|691|692|691|692.1|691.1|691.9|690.9|53
1732243800000|2024-11-22 02:50:00|691.9|690.9|691.9|690.9|692.1|691.1|691.9|690.9|0
1732244100000|2024-11-22 02:55:00|692|691|691.9|690.9|692|691|691.8|690.8|1
1732244400000|2024-11-22 03:00:00|691.8|690.8|691.9|690.9|692|691|691.6|690.6|0
1732244700000|2024-11-22 03:05:00|691.8|690.8|691.9|690.9|691.9|690.9|691.8|690.8|0
1732245000000|2024-11-22 03:10:00|692|691|692|691|692.1|691.1|691.9|690.9|10
1732245300000|2024-11-22 03:15:00|691.9|690.9|692.1|691.1|692.4|691.4|691.9|690.9|21
1732245600000|2024-11-22 03:20:00|692.3|691.3|691.9|690.9|692.3|691.3|691.9|690.9|1
1732245900000|2024-11-22 03:25:00|691.6|690.6|691.1|690.1|691.8|690.8|691|690|12
1732246200000|2024-11-22 03:30:00|691|690|690.8|689.8|691|690|690.3|689.3|14
1732246500000|2024-11-22 03:35:00|690.6|689.6|690.9|689.9|691|690|690.6|689.6|6
1732246800000|2024-11-22 03:40:00|690.8|689.8|690.5|689.5|690.8|689.8|690.5|689.5|80
1732247100000|2024-11-22 03:45:00|690.6|689.6|690.6|689.6|690.9|689.9|690.6|689.6|7
1732247400000|2024-11-22 03:50:00|690.5|689.5|690.1|689.1|690.5|689.5|690.1|689.1|13
1732247700000|2024-11-22 03:55:00|690.3|689.3|690.4|689.4|690.4|689.4|690.1|689.1|2
1732248000000|2024-11-22 04:00:00|690.3|689.3|690.3|689.3|690.6|689.6|690.1|689.1|7
1732248300000|2024-11-22 04:05:00|690.4|689.4|690.4|689.4|690.4|689.4|690.1|689.1|3
1732248600000|2024-11-22 04:10:00|690.3|689.3|690.4|689.4|690.6|689.6|690.3|689.3|4
1732248900000|2024-11-22 04:15:00|690.3|689.3|690.5|689.5|690.5|689.5|690.3|689.3|1
1732249200000|2024-11-22 04:20:00|690.4|689.4|690.3|689.3|690.4|689.4|690.3|689.3|3
1732249500000|2024-11-22 04:25:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|0
1732249800000|2024-11-22 04:30:00|690.3|689.3|690.6|689.6|690.6|689.6|690.3|689.3|3
1732250100000|2024-11-22 04:35:00|690.5|689.5|690.3|689.3|690.5|689.5|690.3|689.3|0
1732250400000|2024-11-22 04:40:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|0
1732250700000|2024-11-22 04:45:00|690|689|690.4|689.4|690.5|689.5|690|689|4
1732251000000|2024-11-22 04:50:00|690.5|689.5|690.3|689.3|690.5|689.5|690.3|689.3|0
1732251300000|2024-11-22 04:55:00|690.1|689.1|690.1|689.1|690.4|689.4|690.1|689.1|4
1732251600000|2024-11-22 05:00:00|690|689|690.4|689.4|690.4|689.4|690|689|12
1732251900000|2024-11-22 05:05:00|690.3|689.3|690.5|689.5|690.6|689.6|690.3|689.3|6
1732252200000|2024-11-22 05:10:00|690.4|689.4|690.1|689.1|690.5|689.5|690.1|689.1|2
1732252500000|2024-11-22 05:15:00|690|689|689.6|688.6|690|689|689.3|688.3|81
1732252800000|2024-11-22 05:20:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|13
1732253100000|2024-11-22 05:25:00|689.5|688.5|689.6|688.6|689.6|688.6|689.3|688.3|11
1732253400000|2024-11-22 05:30:00|689.5|688.5|689.8|688.8|690.1|689.1|689.4|688.4|37
1732253700000|2024-11-22 05:35:00|689.6|688.6|689.5|688.5|689.9|688.9|689.5|688.5|4
1732254000000|2024-11-22 05:40:00|689.6|688.6|689.4|688.4|689.6|688.6|689.4|688.4|1
1732254300000|2024-11-22 05:45:00|689.5|688.5|689.5|688.5|689.8|688.8|689.4|688.4|9
1732254600000|2024-11-22 05:50:00|689.4|688.4|689.1|688.1|689.5|688.5|689.1|688.1|4
1732254900000|2024-11-22 05:55:00|689.3|688.3|688.9|687.9|689.4|688.4|688.9|687.9|0
1732255200000|2024-11-22 06:00:00|689|688|689.6|688.6|689.9|688.9|689|688|15
1732255500000|2024-11-22 06:05:00|689.8|688.8|689.9|688.9|689.9|688.9|689.5|688.5|4
1732255800000|2024-11-22 06:10:00|689.6|688.6|689.6|688.6|689.8|688.8|689.4|688.4|12
1732256100000|2024-11-22 06:15:00|689.8|688.8|689.6|688.6|689.9|688.9|689.5|688.5|1
1732256400000|2024-11-22 06:20:00|689.8|688.8|689.6|688.6|689.8|688.8|689.4|688.4|1
1732256700000|2024-11-22 06:25:00|689.5|688.5|689.9|688.9|690.1|689.1|689.5|688.5|17
1732257000000|2024-11-22 06:30:00|689.8|688.8|689.5|688.5|689.8|688.8|689.1|688.1|12
1732257300000|2024-11-22 06:35:00|689.4|688.4|689|688|689.4|688.4|688.9|687.9|12
1732257600000|2024-11-22 06:40:00|689.1|688.1|688.9|687.9|689.1|688.1|688.8|687.8|5
1732257900000|2024-11-22 06:45:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|75
1732258200000|2024-11-22 06:50:00|689.3|688.3|689.4|688.4|689.5|688.5|688.9|687.9|655
1732258500000|2024-11-22 06:55:00|689.5|688.5|689.1|688.1|689.5|688.5|689.1|688.1|45
1732258800000|2024-11-22 07:00:00|689|688|689.8|688.8|689.8|688.8|688.6|687.6|2017
1732259100000|2024-11-22 07:05:00|689.6|688.6|690|689|690.1|689.1|689.4|688.4|121
1732259400000|2024-11-22 07:10:00|689.9|688.9|690.4|689.4|690.6|689.6|689.9|688.9|723
1732259700000|2024-11-22 07:15:00|690.1|689.1|690.6|689.6|690.6|689.6|690.1|689.1|690
1732260000000|2024-11-22 07:20:00|690.4|689.4|691.1|690.1|691.8|690.8|690.4|689.4|225
1732260300000|2024-11-22 07:25:00|691.3|690.3|691.6|690.6|691.9|690.9|690.9|689.9|146
1732260600000|2024-11-22 07:30:00|691.8|690.8|692.4|691.4|692.6|691.6|691.4|690.4|3618
1732260900000|2024-11-22 07:35:00|692.6|691.6|693.1|692.1|693.4|692.4|692.4|691.4|1866
1732261200000|2024-11-22 07:40:00|693|692|694.8|693.8|694.9|693.9|693|692|5877
1732261500000|2024-11-22 07:45:00|694.6|693.6|694.9|693.9|694.9|693.9|694.4|693.4|257
1732261800000|2024-11-22 07:50:00|694.8|693.8|695.1|694.1|695.1|694.1|694.6|693.6|284
1732262100000|2024-11-22 07:55:00|694.9|693.9|694.9|693.9|695.1|694.1|694.6|693.6|589
1732262400000|2024-11-22 08:00:00|694.8|693.8|695.4|694.4|695.6|694.6|694.8|693.8|165
1732262700000|2024-11-22 08:05:00|695.5|694.5|695.6|694.6|695.9|694.9|695.4|694.4|435
1732263000000|2024-11-22 08:10:00|695.8|694.8|695.9|694.9|695.9|694.9|695.4|694.4|622
1732263300000|2024-11-22 08:15:00|695.4|694.4|695.6|694.6|695.8|694.8|694.9|693.9|521
1732263600000|2024-11-22 08:20:00|695.9|694.9|696.1|695.1|696.4|695.4|695.9|694.9|1269
1732263900000|2024-11-22 08:25:00|696|695|695.1|694.1|696|695|695.1|694.1|1822
1732264200000|2024-11-22 08:30:00|695.4|694.4|695.4|694.4|695.5|694.5|694.1|693.1|2650
1732264500000|2024-11-22 08:35:00|695.6|694.6|695.4|694.4|696.4|695.4|695.1|694.1|774
1732264800000|2024-11-22 08:40:00|695.6|694.6|695.6|694.6|696.1|695.1|695.4|694.4|900
1732265100000|2024-11-22 08:45:00|695.9|694.9|695.9|694.9|696.1|695.1|695.4|694.4|837
1732265400000|2024-11-22 08:50:00|695.6|694.6|696.9|695.9|696.9|695.9|695.4|694.4|625
1732265700000|2024-11-22 08:55:00|696.6|695.6|695.4|694.4|696.9|695.9|695|694|448
1732266000000|2024-11-22 09:00:00|695.3|694.3|694.4|693.4|695.9|694.9|694.4|693.4|473
1732266300000|2024-11-22 09:05:00|694.5|693.5|693.8|692.8|694.5|693.5|693.6|692.6|1213
1732266600000|2024-11-22 09:10:00|693.6|692.6|690.9|689.9|693.6|692.6|690.4|689.4|1628
1732266900000|2024-11-22 09:15:00|690.8|689.8|690.9|689.9|691.4|690.4|690.3|689.3|1062
1732267200000|2024-11-22 09:20:00|691.1|690.1|692.6|691.6|692.9|691.9|690.9|689.9|775
1732267500000|2024-11-22 09:25:00|692.5|691.5|693.1|692.1|693.1|692.1|692.4|691.4|167
1732267800000|2024-11-22 09:30:00|692.9|691.9|693.1|692.1|694.1|693.1|692.9|691.9|344
1732268100000|2024-11-22 09:35:00|692.9|691.9|691.9|690.9|693.1|692.1|691.9|690.9|447
1732268400000|2024-11-22 09:40:00|691.8|690.8|692.1|691.1|692.9|691.9|691.6|690.6|155
1732268700000|2024-11-22 09:45:00|691.9|690.9|691.8|690.8|692.4|691.4|691.1|690.1|674
1732269000000|2024-11-22 09:50:00|691.9|690.9|693.1|692.1|693.3|692.3|691.6|690.6|273
1732269300000|2024-11-22 09:55:00|693|692|692.9|691.9|693.6|692.6|692.9|691.9|271
1732269600000|2024-11-22 10:00:00|692.6|691.6|692.9|691.9|692.9|691.9|691.5|690.5|571
1732269900000|2024-11-22 10:05:00|693|692|693.4|692.4|693.9|692.9|692.6|691.6|151
1732270200000|2024-11-22 10:10:00|693.5|692.5|693.6|692.6|693.9|692.9|693.1|692.1|163
1732270500000|2024-11-22 10:15:00|693.9|692.9|693.6|692.6|694.4|693.4|693.6|692.6|989
1732270800000|2024-11-22 10:20:00|693.4|692.4|693.1|692.1|693.6|692.6|692.8|691.8|304
1732271100000|2024-11-22 10:25:00|692.9|691.9|693.4|692.4|693.4|692.4|692.9|691.9|177
1732271400000|2024-11-22 10:30:00|693.9|692.9|692.1|691.1|693.9|692.9|691.6|690.6|290
1732271700000|2024-11-22 10:35:00|692.4|691.4|691.9|690.9|692.4|691.4|691.1|690.1|252
1732272000000|2024-11-22 10:40:00|691.6|690.6|691.4|690.4|691.9|690.9|690.9|689.9|1339
1732272300000|2024-11-22 10:45:00|691.3|690.3|691.1|690.1|691.9|690.9|691.1|690.1|69
1732272600000|2024-11-22 10:50:00|691.4|690.4|689.6|688.6|691.4|690.4|689.4|688.4|375
1732272900000|2024-11-22 10:55:00|689.4|688.4|690.1|689.1|690.4|689.4|689.4|688.4|806
1732273200000|2024-11-22 11:00:00|689.9|688.9|689.6|688.6|690.1|689.1|689.1|688.1|349
1732273500000|2024-11-22 11:05:00|689.8|688.8|689.6|688.6|689.9|688.9|689.4|688.4|443
1732273800000|2024-11-22 11:10:00|689.8|688.8|689.4|688.4|689.9|688.9|689|688|335
1732274100000|2024-11-22 11:15:00|689.1|688.1|689.1|688.1|689.4|688.4|688.9|687.9|122
1732274400000|2024-11-22 11:20:00|689|688|688.9|687.9|689.1|688.1|688.1|687.1|270
1732274700000|2024-11-22 11:25:00|689|688|688.4|687.4|689|688|688.1|687.1|94
1732275000000|2024-11-22 11:30:00|688.3|687.3|687.4|686.4|688.3|687.3|686.9|685.9|268
1732275300000|2024-11-22 11:35:00|687.3|686.3|686.6|685.6|687.5|686.5|686.4|685.4|97
1732275600000|2024-11-22 11:40:00|686.5|685.5|685.9|684.9|686.6|685.6|685.4|684.4|1568
1732275900000|2024-11-22 11:45:00|686|685|685.4|684.4|686|685|684.9|683.9|307
1732276200000|2024-11-22 11:50:00|685.5|684.5|685.6|684.6|685.9|684.9|685.4|684.4|238
1732276500000|2024-11-22 11:55:00|685.4|684.4|685.3|684.3|686.1|685.1|685|684|308
1732276800000|2024-11-22 12:00:00|685.1|684.1|684.1|683.1|685.6|684.6|684.1|683.1|589
1732277100000|2024-11-22 12:05:00|684.3|683.3|684.3|683.3|684.6|683.6|683.6|682.6|293
1732277400000|2024-11-22 12:10:00|684.1|683.1|684.9|683.9|685.4|684.4|683.9|682.9|241
1732277700000|2024-11-22 12:15:00|684.6|683.6|684|683|684.9|683.9|683.6|682.6|162
1732278000000|2024-11-22 12:20:00|683.9|682.9|683.8|682.8|684.1|683.1|683.4|682.4|259
1732278300000|2024-11-22 12:25:00|683.6|682.6|683.6|682.6|683.6|682.6|682.4|681.4|331
1732278600000|2024-11-22 12:30:00|683.8|682.8|684.9|683.9|685.1|684.1|683.6|682.6|263
1732278900000|2024-11-22 12:35:00|685|684|685.8|684.8|686.1|685.1|684.9|683.9|189
1732279200000|2024-11-22 12:40:00|685.6|684.6|685.6|684.6|686.1|685.1|685.4|684.4|152
1732279500000|2024-11-22 12:45:00|685.5|684.5|685.6|684.6|686.1|685.1|685.4|684.4|100
1732279800000|2024-11-22 12:50:00|685.8|684.8|686.4|685.4|686.4|685.4|685.4|684.4|123
1732280100000|2024-11-22 12:55:00|686.3|685.3|685.6|684.6|686.4|685.4|685.6|684.6|143
1732280400000|2024-11-22 13:00:00|685.5|684.5|684.4|683.4|685.9|684.9|684.1|683.1|330
1732280700000|2024-11-22 13:05:00|684.1|683.1|684.6|683.6|685.1|684.1|684.1|683.1|619
1732281000000|2024-11-22 13:10:00|684.5|683.5|683.1|682.1|684.6|683.6|682.9|681.9|2389
1732281300000|2024-11-22 13:15:00|683|682|684|683|684.3|683.3|682.9|681.9|788
1732281600000|2024-11-22 13:20:00|683.9|682.9|684.1|683.1|684.6|683.6|683.9|682.9|566
1732281900000|2024-11-22 13:25:00|684.4|683.4|683.9|682.9|684.5|683.5|683.9|682.9|174
1732282200000|2024-11-22 13:30:00|684.1|683.1|684.9|683.9|685.5|684.5|683.6|682.6|621
1732282500000|2024-11-22 13:35:00|684.6|683.6|685.4|684.4|685.9|684.9|684.6|683.6|909
1732282800000|2024-11-22 13:40:00|685.5|684.5|684.9|683.9|685.6|684.6|684.9|683.9|389
1732283100000|2024-11-22 13:45:00|684.8|683.8|684.4|683.4|684.9|683.9|684.4|683.4|228
1732283400000|2024-11-22 13:50:00|684.5|683.5|683.9|682.9|685|684|683.9|682.9|157
1732283700000|2024-11-22 13:55:00|684.1|683.1|684.1|683.1|684.4|683.4|683.6|682.6|247
1732284000000|2024-11-22 14:00:00|684.4|683.4|685.9|684.9|686.6|685.6|684.4|683.4|823
1732284300000|2024-11-22 14:05:00|686.1|685.1|686.6|685.6|687.1|686.1|685.4|684.4|443
1732284600000|2024-11-22 14:10:00|686.5|685.5|686.9|685.9|687.1|686.1|685.9|684.9|473
1732284900000|2024-11-22 14:15:00|686.6|685.6|686.4|685.4|687.1|686.1|685.9|684.9|429
1732285200000|2024-11-22 14:20:00|686.3|685.3|685.9|684.9|686.8|685.8|685.4|684.4|230
1732285500000|2024-11-22 14:25:00|686.1|685.1|685.9|684.9|686.4|685.4|685.5|684.5|240
1732285800000|2024-11-22 14:30:00|685.6|684.6|686.4|685.4|686.6|685.6|684.5|683.5|534
1732286100000|2024-11-22 14:35:00|686.6|685.6|687.6|686.6|688.1|687.1|686.6|685.6|720
1732286400000|2024-11-22 14:40:00|687.9|686.9|687.9|686.9|688.1|687.1|687.1|686.1|213
1732286700000|2024-11-22 14:45:00|688|687|688.6|687.6|689.8|688.8|687.9|686.9|650
1732287000000|2024-11-22 14:50:00|688.5|687.5|688.6|687.6|690.1|689.1|688.4|687.4|1052
1732287300000|2024-11-22 14:55:00|688.5|687.5|689.4|688.4|689.6|688.6|688.4|687.4|602
1732287600000|2024-11-22 15:00:00|689.6|688.6|688.9|687.9|690.4|689.4|688.6|687.6|651
1732287900000|2024-11-22 15:05:00|688.8|687.8|689.6|688.6|690.4|689.4|688.4|687.4|593
1732288200000|2024-11-22 15:10:00|689.9|688.9|690.9|689.9|691.4|690.4|689.6|688.6|402
1732288500000|2024-11-22 15:15:00|691|690|689.3|688.3|691.1|690.1|689.1|688.1|785
1732288800000|2024-11-22 15:20:00|689.4|688.4|689.9|688.9|689.9|688.9|688.6|687.6|389
1732289100000|2024-11-22 15:25:00|690.1|689.1|689.1|688.1|690.1|689.1|688.9|687.9|684
1732289400000|2024-11-22 15:30:00|689.4|688.4|690.4|689.4|690.8|689.8|689.3|688.3|439
1732289700000|2024-11-22 15:35:00|690.3|689.3|692.4|691.4|692.6|691.6|690.3|689.3|847
1732290000000|2024-11-22 15:40:00|692.1|691.1|693.1|692.1|693.1|692.1|691.9|690.9|329
1732290300000|2024-11-22 15:45:00|693.3|692.3|693.9|692.9|693.9|692.9|692.6|691.6|464
1732290600000|2024-11-22 15:50:00|693.8|692.8|692.4|691.4|694|693|692.4|691.4|613
1732290900000|2024-11-22 15:55:00|692.6|691.6|693.1|692.1|693.1|692.1|692.1|691.1|588
1732291200000|2024-11-22 16:00:00|693|692|692.9|691.9|693.1|692.1|692.1|691.1|632
1732291500000|2024-11-22 16:05:00|692.6|691.6|691.9|690.9|692.8|691.8|691.4|690.4|1545
1732291800000|2024-11-22 16:10:00|692|691|689.5|688.5|692.1|691.1|688.6|687.6|4543
1732292100000|2024-11-22 16:15:00|689.6|688.6|690.4|689.4|691|690|689|688|686
1732292400000|2024-11-22 16:20:00|690.5|689.5|690.6|689.6|691.6|690.6|690.4|689.4|961
1732292700000|2024-11-22 16:25:00|690.8|689.8|690.9|689.9|691.6|690.6|689.1|688.1|2265
1732293000000|2024-11-22 16:30:00|691.1|690.1|690.6|689.6|691.4|690.4|690.4|689.4|778
1732293300000|2024-11-22 16:35:00|690.8|689.8|690.6|689.6|690.9|689.9|690.1|689.1|1809
1732293600000|2024-11-22 16:40:00|690.4|689.4|689.1|688.1|690.9|689.9|689.1|688.1|592
1732293900000|2024-11-22 16:45:00|689.3|688.3|688.9|687.9|689.4|688.4|688.3|687.3|789
1732294200000|2024-11-22 16:50:00|689.1|688.1|688.4|687.4|689.4|688.4|688.4|687.4|778
1732294500000|2024-11-22 16:55:00|688.5|687.5|689.1|688.1|689.1|688.1|688.4|687.4|401
1732294800000|2024-11-22 17:00:00|689.4|688.4|689.1|688.1|689.6|688.6|688.9|687.9|217
1732295100000|2024-11-22 17:05:00|689.3|688.3|689.4|688.4|689.9|688.9|689.1|688.1|921
1732295400000|2024-11-22 17:10:00|689.6|688.6|690.1|689.1|690.1|689.1|689.1|688.1|264
1732295700000|2024-11-22 17:15:00|690.4|689.4|689.6|688.6|690.6|689.6|689.6|688.6|565
1732296000000|2024-11-22 17:20:00|689.8|688.8|690.4|689.4|690.6|689.6|689.6|688.6|675
1732296300000|2024-11-22 17:25:00|690.5|689.5|690.6|689.6|690.9|689.9|690.4|689.4|213
1732296600000|2024-11-22 17:30:00|690.9|689.9|691.4|690.4|691.4|690.4|690.6|689.6|131
1732296900000|2024-11-22 17:35:00|691.3|690.3|691.4|690.4|691.5|690.5|691.1|690.1|175
1732297200000|2024-11-22 17:40:00|691.6|690.6|691.9|690.9|692|691|691.1|690.1|200
1732297500000|2024-11-22 17:45:00|692|691|692.4|691.4|692.4|691.4|691.6|690.6|570
1732297800000|2024-11-22 17:50:00|692.1|691.1|692.6|691.6|692.9|691.9|692.1|691.1|236
1732298100000|2024-11-22 17:55:00|692.4|691.4|693.1|692.1|693.1|692.1|692.1|691.1|166
1732298400000|2024-11-22 18:00:00|693.4|692.4|692.6|691.6|694.1|693.1|692.5|691.5|635
1732298700000|2024-11-22 18:05:00|692.8|691.8|692.1|691.1|692.9|691.9|692.1|691.1|120
1732299000000|2024-11-22 18:10:00|692.3|691.3|692.6|691.6|693|692|692.1|691.1|103
1732299300000|2024-11-22 18:15:00|692.8|691.8|692.1|691.1|692.9|691.9|692.1|691.1|91
1732299600000|2024-11-22 18:20:00|692.4|691.4|692.4|691.4|692.6|691.6|692.1|691.1|129
1732299900000|2024-11-22 18:25:00|692.5|691.5|692.4|691.4|692.9|691.9|692.4|691.4|112
1732300200000|2024-11-22 18:30:00|692.6|691.6|692.6|691.6|692.6|691.6|692.1|691.1|670
1732300500000|2024-11-22 18:35:00|692.5|691.5|691.6|690.6|692.6|691.6|691.4|690.4|225
1732300800000|2024-11-22 18:40:00|691.8|690.8|691.8|690.8|692.1|691.1|691.6|690.6|77
1732301100000|2024-11-22 18:45:00|691.6|690.6|692.4|691.4|692.4|691.4|691.6|690.6|59
1732301400000|2024-11-22 18:50:00|692.3|691.3|691.9|690.9|692.3|691.3|691.5|690.5|194
1732301700000|2024-11-22 18:55:00|692.1|691.1|691.4|690.4|692.1|691.1|691.1|690.1|1573
1732302000000|2024-11-22 19:00:00|691.3|690.3|690.9|689.9|691.4|690.4|690.9|689.9|91
1732302300000|2024-11-22 19:05:00|691|690|690.4|689.4|691.1|690.1|690.1|689.1|780
1732302600000|2024-11-22 19:10:00|690.5|689.5|690.4|689.4|691.4|690.4|690.1|689.1|630
1732302900000|2024-11-22 19:15:00|690.5|689.5|692.6|691.6|692.6|691.6|690.4|689.4|733
1732303200000|2024-11-22 19:20:00|692.8|691.8|692.4|691.4|693.1|692.1|691.6|690.6|344
1732303500000|2024-11-22 19:25:00|692.5|691.5|690.6|689.6|693.1|692.1|690.1|689.1|2092
1732303800000|2024-11-22 19:30:00|690.9|689.9|691.6|690.6|691.9|690.9|690.6|689.6|733
1732304100000|2024-11-22 19:35:00|691.8|690.8|691.6|690.6|691.8|690.8|690.9|689.9|86
1732304400000|2024-11-22 19:40:00|691.5|690.5|691.9|690.9|691.9|690.9|691.4|690.4|66
1732304700000|2024-11-22 19:45:00|692|691|692.1|691.1|692.1|691.1|691.9|690.9|20
1732305000000|2024-11-22 19:50:00|692|691|691.9|690.9|692.1|691.1|691.6|690.6|66
1732305300000|2024-11-22 19:55:00|692.1|691.1|692.1|691.1|692.3|691.3|691.9|690.9|70
1732305600000|2024-11-22 20:00:00|692|691|691.6|690.6|692.1|691.1|691.6|690.6|66
1732305900000|2024-11-22 20:05:00|691.4|690.4|691.4|690.4|691.5|690.5|691.4|690.4|36
1732306200000|2024-11-22 20:10:00|691.3|690.3|691.1|690.1|691.4|690.4|690.9|689.9|37
1732306500000|2024-11-22 20:15:00|691.3|690.3|691.1|690.1|691.4|690.4|691|690|50
1732306800000|2024-11-22 20:20:00|691|690|690.9|689.9|691.1|690.1|690.9|689.9|26
1732307100000|2024-11-22 20:25:00|690.6|689.6|691.1|690.1|693.3|692.3|690.6|689.3|1091
1732307400000|2024-11-22 20:30:00|691.4|690.4|690.5|689.5|691.4|690.4|690.5|689.5|56
1732307700000|2024-11-22 20:35:00|690.4|689.4|690.5|689.5|690.8|689.8|690.4|689.4|26
1732308000000|2024-11-22 20:40:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|26
1732308300000|2024-11-22 20:45:00|690.1|689.1|690.4|689.4|690.4|689.4|690.1|689.1|53
1732308600000|2024-11-22 20:50:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|7
1732308900000|2024-11-22 20:55:00|690.3|689.3|690.4|689.4|690.4|689.4|690|689|72
1732309200000|2024-11-22 21:00:00|690.3|689.3|690.9|689.9|690.9|689.9|690.3|689.3|10
1732309500000|2024-11-22 21:05:00|691|690|691.1|690.1|691.4|690.4|690.9|689.9|42
1732309800000|2024-11-22 21:10:00|691.3|690.3|691|690|691.4|690.4|690.9|689.9|6
1732310100000|2024-11-22 21:15:00|690.9|689.9|690.9|689.9|691.1|690.1|690.9|689.9|12
1732310400000|2024-11-22 21:20:00|691|690|691.1|690.1|691.1|690.1|690.9|689.9|16
1732310700000|2024-11-22 21:25:00|690.9|689.9|690.8|689.8|691.1|690.1|690.6|689.6|52
1732311000000|2024-11-22 21:30:00|690.6|689.6|690.9|689.9|691|690|690.6|689.6|8
1732311300000|2024-11-22 21:35:00|690.6|689.6|690.6|689.6|690.8|689.8|690.6|689.6|6
1732311600000|2024-11-22 21:40:00|690.4|689.4|690.8|689.8|690.9|689.9|690.4|689.4|25
1732311900000|2024-11-22 21:45:00|690.9|689.9|690.6|689.6|690.9|689.9|690.6|689.6|3
1732312200000|2024-11-22 21:50:00|690.5|689.5|690.5|689.5|690.6|689.6|690.5|689.5|25
1732312500000|2024-11-22 21:55:00|690.4|689.4|690.3|689.3|690.4|689.4|690|689|15
1732489200000|2024-11-24 23:00:00|693.6|690.6|692.1|689.1|693.6|691.3|690.9|688|20
1732489500000|2024-11-24 23:05:00|692|689|692.3|689.3|692.3|689.3|691.9|688.9|0
1732490100000|2024-11-24 23:15:00|691.5|690.5|691.6|690.6|691.6|690.6|691.5|690.5|0
1732490400000|2024-11-24 23:20:00|691.5|690.5|691.8|690.8|691.8|690.8|691.5|690.5|0
1732490700000|2024-11-24 23:25:00|692.3|691.3|692.4|691.4|692.5|691.5|691.9|690.9|3
1732491000000|2024-11-24 23:30:00|693.1|690.1|692.3|691.3|693.1|691.3|692.3|690.1|1
1732491300000|2024-11-24 23:35:00|692.6|691.6|692.6|691.6|692.6|691.6|692.6|691.6|2
1732491600000|2024-11-24 23:40:00|692.8|691.8|692.8|691.8|692.8|691.8|692.8|691.8|6
1732491900000|2024-11-24 23:45:00|692.4|691.4|692.4|691.4|692.4|691.4|692.4|691.4|3
1732492500000|2024-11-24 23:55:00|692.3|691.3|692|691|692.3|691.3|692|691|0
1732492800000|2024-11-25 00:00:00|691.9|690.9|692|691|692.1|691.1|691.9|690.9|0
1732493100000|2024-11-25 00:05:00|691.9|690.9|692|691|692.1|691.1|691.9|690.9|13
1732493400000|2024-11-25 00:10:00|692.1|691.1|692.1|691.1|692.3|691.3|692.1|691.1|7
1732494000000|2024-11-25 00:20:00|692.3|691.3|692.1|691.1|692.3|691.3|692.1|691.1|0
1732494300000|2024-11-25 00:25:00|692|691|691.4|690.4|692.1|691.1|691.3|690.3|11
1732494600000|2024-11-25 00:30:00|691.5|690.5|691.5|690.5|691.6|690.6|691.4|690.4|0
1732494900000|2024-11-25 00:35:00|691.4|690.4|691.5|690.5|691.5|690.5|691.4|690.4|2
1732495200000|2024-11-25 00:40:00|691.4|690.4|691.5|690.5|691.5|690.5|691.4|690.4|4
1732495800000|2024-11-25 00:50:00|691.4|690.4|691.4|690.4|691.4|690.4|691.4|690.4|8
1732496100000|2024-11-25 00:55:00|691.5|690.5|691.5|690.5|691.5|690.5|691.4|690.4|4
1732496400000|2024-11-25 01:00:00|691.6|690.6|692.4|691.4|692.5|691.5|691.6|690.6|90
1732496700000|2024-11-25 01:05:00|692.3|691.3|692.4|691.4|692.6|691.6|692.1|691.1|36
1732497000000|2024-11-25 01:10:00|692.3|691.3|692.9|691.9|693|692|692.1|691.1|15
1732497300000|2024-11-25 01:15:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|411
1732497600000|2024-11-25 01:20:00|693.1|692.1|693.6|692.6|693.6|692.6|693.1|692.1|147
1732497900000|2024-11-25 01:25:00|693.9|692.9|693.5|692.5|693.9|692.9|693.4|692.4|39
1732498200000|2024-11-25 01:30:00|693.4|692.4|692.4|691.4|693.6|692.6|692.4|691.4|18
1732498500000|2024-11-25 01:35:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|1
1732498800000|2024-11-25 01:40:00|692.1|691.1|692.1|691.1|692.5|691.5|692.1|691.1|44
1732499100000|2024-11-25 01:45:00|692.3|691.3|692.4|691.4|692.5|691.5|691.9|690.9|5
1732499400000|2024-11-25 01:50:00|692.5|691.5|692.4|691.4|692.6|691.6|691.9|690.9|10
1732499700000|2024-11-25 01:55:00|692.5|691.5|692.1|691.1|692.5|691.5|692.1|691.1|6
1732500000000|2024-11-25 02:00:00|691.9|690.9|692.1|691.1|692.4|691.4|691.9|690.9|21
1732500300000|2024-11-25 02:05:00|691.9|690.9|691.4|690.4|691.9|690.9|691.1|690.1|44
1732500600000|2024-11-25 02:10:00|691.3|690.3|691.6|690.6|691.8|690.8|691.3|690.3|7
1732500900000|2024-11-25 02:15:00|691.5|690.5|691.8|690.8|691.9|690.9|691.5|690.5|5
1732501200000|2024-11-25 02:20:00|691.6|690.6|691.3|690.3|691.6|690.6|691.3|690.3|2
1732501500000|2024-11-25 02:25:00|691.4|690.4|691.4|690.4|691.9|690.9|691.4|690.4|2
1732501800000|2024-11-25 02:30:00|691.6|690.6|691|690|691.6|690.6|690.8|689.8|13
1732502100000|2024-11-25 02:35:00|690.9|689.9|690.9|689.9|690.9|689.9|690.4|689.4|8
1732502400000|2024-11-25 02:40:00|690.8|689.8|690.6|689.6|690.9|689.9|690.6|689.6|3
1732502700000|2024-11-25 02:45:00|690.8|689.8|690.4|689.4|690.9|689.9|690.4|689.4|21
1732503000000|2024-11-25 02:50:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|5
1732503300000|2024-11-25 02:55:00|690.5|689.5|690.6|689.6|690.9|689.9|690.5|689.5|2
1732503600000|2024-11-25 03:00:00|690.5|689.5|690.6|689.6|690.6|689.6|690.1|689.1|3
1732503900000|2024-11-25 03:05:00|690.5|689.5|690.5|689.5|690.6|689.6|690.1|689.1|5
1732504200000|2024-11-25 03:10:00|690.6|689.6|690.1|689.1|690.6|689.6|690.1|689.1|4
1732504500000|2024-11-25 03:15:00|690|689|690.6|689.6|690.8|689.8|690|689|7
1732504800000|2024-11-25 03:20:00|690.8|689.8|690.6|689.6|690.9|689.9|690.5|689.5|0
1732505100000|2024-11-25 03:25:00|690.8|689.8|690|689|690.8|689.8|689.9|688.9|5
1732505400000|2024-11-25 03:30:00|690.1|689.1|690.1|689.1|690.4|689.4|690|689|3
1732505700000|2024-11-25 03:35:00|690.3|689.3|691.4|690.4|691.5|690.5|690.3|689.3|20
1732506000000|2024-11-25 03:40:00|691.5|690.5|691.1|690.1|691.5|690.5|691.1|690.1|9
1732506300000|2024-11-25 03:45:00|691.3|690.3|691.4|690.4|691.6|690.6|691.3|690.3|6
1732506600000|2024-11-25 03:50:00|691.5|690.5|691.4|690.4|691.6|690.6|691.3|690.3|28
1732506900000|2024-11-25 03:55:00|691.6|690.6|691.6|690.6|691.9|690.9|691.6|690.6|10
1732507200000|2024-11-25 04:00:00|691.8|690.8|691.9|690.9|692.1|691.1|691.6|690.6|10
1732507500000|2024-11-25 04:05:00|692|691|691.9|690.9|692.1|691.1|691.9|690.9|14
1732507800000|2024-11-25 04:10:00|691.6|690.6|691.4|690.4|691.9|690.9|691.4|690.4|5
1732508100000|2024-11-25 04:15:00|691.3|690.3|691.1|690.1|691.4|690.4|691.1|690.1|0
1732508400000|2024-11-25 04:20:00|691.3|690.3|690.6|689.6|691.3|690.3|690.6|689.6|4
1732508700000|2024-11-25 04:25:00|690.9|689.9|690.9|689.9|690.9|689.9|690.8|689.8|11
1732509000000|2024-11-25 04:30:00|690.8|689.8|691.1|690.1|691.1|690.1|690.6|689.6|13
1732509300000|2024-11-25 04:35:00|690.9|689.9|690.9|689.9|690.9|689.9|690.9|689.9|8
1732509600000|2024-11-25 04:40:00|690.6|689.6|690.4|689.4|690.6|689.6|690.4|689.4|18
1732509900000|2024-11-25 04:45:00|690.3|689.3|690.1|689.1|690.6|689.6|690.1|689.1|25
1732510200000|2024-11-25 04:50:00|690.3|689.3|689.9|688.9|690.3|689.3|689.9|688.9|9
1732510500000|2024-11-25 04:55:00|689.6|688.6|689.6|688.6|689.9|688.9|689.4|688.4|397
1732510800000|2024-11-25 05:00:00|689.9|688.9|689.9|688.9|690|689|689.8|688.8|12
1732511100000|2024-11-25 05:05:00|690|689|689.3|688.3|690|689|689.1|688.1|7
1732511400000|2024-11-25 05:10:00|689.1|688.1|689.3|688.3|689.6|688.6|689.1|688.1|9
1732511700000|2024-11-25 05:15:00|689.1|688.1|688.6|687.6|689.4|688.4|688.6|687.6|17
1732512000000|2024-11-25 05:20:00|688.8|687.8|688.8|687.8|688.8|687.8|688.1|687.1|24
1732512300000|2024-11-25 05:25:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|1
1732512600000|2024-11-25 05:30:00|688.9|687.9|688.9|687.9|689.1|688.1|688.4|687.4|10
1732512900000|2024-11-25 05:35:00|689|688|688.9|687.9|689|688|688.8|687.8|0
1732513200000|2024-11-25 05:40:00|689|688|688.6|687.6|689.1|688.1|688.6|687.6|1
1732513500000|2024-11-25 05:45:00|688.8|687.8|689|688|689.1|688.1|688.6|687.6|111
1732513800000|2024-11-25 05:50:00|689.1|688.1|688.6|687.6|689.1|688.1|688.4|687.4|16
1732514100000|2024-11-25 05:55:00|688.4|687.4|688.6|687.6|688.9|687.9|688.4|687.4|25
1732514400000|2024-11-25 06:00:00|688.5|687.5|688.1|687.1|688.5|687.5|688.1|687.1|66
1732514700000|2024-11-25 06:05:00|687.9|686.9|688.9|687.9|689.1|688.1|687.9|686.9|12
1732515000000|2024-11-25 06:10:00|688.8|687.8|688.6|687.6|688.9|687.9|688.5|687.5|21
1732515300000|2024-11-25 06:15:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|1
1732515600000|2024-11-25 06:20:00|688.8|687.8|689.5|688.5|689.6|688.6|688.8|687.8|16
1732515900000|2024-11-25 06:25:00|689.6|688.6|689.3|688.3|689.9|688.9|689.3|688.3|34
1732516200000|2024-11-25 06:30:00|689.1|688.1|689.1|688.1|689.1|688.1|689|688|16
1732516500000|2024-11-25 06:35:00|689.3|688.3|689.1|688.1|689.4|688.4|688.8|687.8|30
1732516800000|2024-11-25 06:40:00|689.3|688.3|689.1|688.1|689.5|688.5|689.1|688.1|2
1732517100000|2024-11-25 06:45:00|689.3|688.3|689.6|688.6|689.9|688.9|689.1|688.1|6
1732517400000|2024-11-25 06:50:00|689.8|688.8|690.6|689.6|690.8|689.8|689.6|688.6|71
1732517700000|2024-11-25 06:55:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|6
1732518000000|2024-11-25 07:00:00|690.1|689.1|690.4|689.4|690.6|689.6|689.9|688.9|75
1732518300000|2024-11-25 07:05:00|690.3|689.3|690.9|689.9|691|690|690.1|689.1|7
1732518600000|2024-11-25 07:10:00|690.8|689.8|690.4|689.4|690.9|689.9|690.1|689.1|20
1732518900000|2024-11-25 07:15:00|690.3|689.3|689.1|688.1|690.4|689.4|689.1|688.1|20
1732519200000|2024-11-25 07:20:00|689.3|688.3|688.4|687.4|689.4|688.4|688.4|687.4|123
1732519500000|2024-11-25 07:25:00|688.5|687.5|688.9|687.9|689|688|688.4|687.4|175
1732519800000|2024-11-25 07:30:00|688.8|687.8|688.1|687.1|688.9|687.9|687.6|686.6|160
1732520100000|2024-11-25 07:35:00|687.9|686.9|687.1|686.1|687.9|686.9|687.1|686.1|98
1732520400000|2024-11-25 07:40:00|687.3|686.3|687.4|686.4|687.6|686.6|687.1|686.1|42
1732520700000|2024-11-25 07:45:00|687.1|686.1|687.4|686.4|688.1|687.1|687.1|686.1|52
1732521000000|2024-11-25 07:50:00|687.3|686.3|686.9|685.9|687.6|686.6|686.9|685.9|202
1732521300000|2024-11-25 07:55:00|687|686|687.5|686.5|687.6|686.6|687|686|142
1732521600000|2024-11-25 08:00:00|687.6|686.6|687.6|686.6|688.3|687.3|687.4|686.4|165
1732521900000|2024-11-25 08:05:00|687.8|686.8|687.9|686.9|688.4|687.4|687.5|686.5|226
1732522200000|2024-11-25 08:10:00|687.8|686.8|687.9|686.9|688.4|687.4|687.4|686.4|291
1732522500000|2024-11-25 08:15:00|687.6|686.6|687.8|686.8|688.1|687.1|687.4|686.4|202
1732522800000|2024-11-25 08:20:00|687.6|686.6|687.4|686.4|687.9|686.9|686.6|685.6|223
1732523100000|2024-11-25 08:25:00|687.5|686.5|686.1|685.1|687.6|686.6|685.9|684.9|805
1732523400000|2024-11-25 08:30:00|686.4|685.4|685.9|684.9|686.4|685.4|685.4|684.4|1412
1732523700000|2024-11-25 08:35:00|685.6|684.6|686.6|685.6|687.4|686.4|685.6|684.6|512
1732524000000|2024-11-25 08:40:00|686.9|685.9|686.6|685.6|687.1|686.1|686.4|685.4|272
1732524300000|2024-11-25 08:45:00|686.4|685.4|687.1|686.1|687.5|686.5|686.4|685.4|497
1732524600000|2024-11-25 08:50:00|686.9|685.9|685.9|684.9|686.9|685.9|685.9|684.9|220
1732524900000|2024-11-25 08:55:00|686|685|686.6|685.6|686.6|685.6|685.9|684.9|201
1732525200000|2024-11-25 09:00:00|686.9|685.9|688.4|687.4|688.5|687.5|686.9|685.9|615
1732525500000|2024-11-25 09:05:00|688.1|687.1|689.1|688.1|689.4|688.4|688.1|687.1|1407
1732525800000|2024-11-25 09:10:00|689.4|688.4|689.4|688.4|689.6|688.6|689.1|688.1|327
1732526100000|2024-11-25 09:15:00|689.6|688.6|689.1|688.1|689.8|688.8|688.6|687.6|287
1732526400000|2024-11-25 09:20:00|688.9|687.9|688.5|687.5|689.1|688.1|688.1|687.1|125
1732526700000|2024-11-25 09:25:00|688.4|687.4|688.9|687.9|689.1|688.1|688.4|687.4|205
1732527000000|2024-11-25 09:30:00|688.8|687.8|689.9|688.9|690.1|689.1|688.8|687.8|903
1732527300000|2024-11-25 09:35:00|689.8|688.8|689.4|688.4|690.4|689.4|689.4|688.4|409
1732527600000|2024-11-25 09:40:00|689.1|688.1|689.4|688.4|690.4|689.4|689.1|688.1|322
1732527900000|2024-11-25 09:45:00|689.1|688.1|687.6|686.6|689.1|688.1|687.5|686.5|320
1732528200000|2024-11-25 09:50:00|687.5|686.5|688.1|687.1|688.1|687.1|686.9|685.9|210
1732528500000|2024-11-25 09:55:00|688.3|687.3|688.1|687.1|688.9|687.9|687.9|686.9|193
1732528800000|2024-11-25 10:00:00|687.9|686.9|687.6|686.6|688.6|687.6|687.4|686.4|257
1732529100000|2024-11-25 10:05:00|687.8|686.8|688.6|687.6|688.9|687.9|687.6|686.6|107
1732529400000|2024-11-25 10:10:00|688.4|687.4|689.9|688.9|689.9|688.9|688.4|687.4|178
1732529700000|2024-11-25 10:15:00|690.1|689.1|689.4|688.4|690.1|689.1|689.1|688.1|721
1732530000000|2024-11-25 10:20:00|689.3|688.3|690.1|689.1|690.4|689.4|688.8|687.8|1057
1732530300000|2024-11-25 10:25:00|690.4|689.4|689.6|688.6|690.4|689.4|689.6|688.6|162
1732530600000|2024-11-25 10:30:00|689.9|688.9|689.9|688.9|690|689|689.1|688.1|202
1732530900000|2024-11-25 10:35:00|689.8|688.8|690.4|689.4|690.4|689.4|689.6|688.6|281
1732531200000|2024-11-25 10:40:00|690.1|689.1|690.6|689.6|690.9|689.9|689.6|688.6|195
1732531500000|2024-11-25 10:45:00|690.8|689.8|690.6|689.6|691.5|690.5|689.9|688.9|276
1732531800000|2024-11-25 10:50:00|690.4|689.4|690.4|689.4|691.1|690.1|690.1|689.1|117
1732532100000|2024-11-25 10:55:00|690.5|689.5|690|689|690.6|689.6|689.9|688.9|204
1732532400000|2024-11-25 11:00:00|689.9|688.9|690.6|689.6|690.9|689.9|689.9|688.9|323
1732532700000|2024-11-25 11:05:00|690.9|689.9|690|689|690.9|689.9|689.6|688.6|148
1732533000000|2024-11-25 11:10:00|690.1|689.1|690.4|689.4|690.6|689.6|690|689|118
1732533300000|2024-11-25 11:15:00|690.3|689.3|690.4|689.4|690.6|689.6|690|689|44
1732533600000|2024-11-25 11:20:00|690.6|689.6|691.1|690.1|691.6|690.6|690.6|689.6|122
1732533900000|2024-11-25 11:25:00|691.4|690.4|690.9|689.9|691.6|690.6|690.6|689.6|47
1732534200000|2024-11-25 11:30:00|691.1|690.1|691.3|690.3|691.4|690.4|690.6|689.6|314
1732534500000|2024-11-25 11:35:00|691.1|690.1|691.8|690.8|691.9|690.9|690.9|689.9|49
1732534800000|2024-11-25 11:40:00|691.9|690.9|691.4|690.4|692.1|691.1|690.9|689.9|129
1732535100000|2024-11-25 11:45:00|691.1|690.1|691.6|690.6|691.6|690.6|690.9|689.9|52
1732535400000|2024-11-25 11:50:00|691.9|690.9|691.6|690.6|691.9|690.9|691.4|690.4|66
1732535700000|2024-11-25 11:55:00|691.8|690.8|691.9|690.9|692.1|691.1|691.6|690.6|116
1732536000000|2024-11-25 12:00:00|692.1|691.1|691.1|690.1|692.1|691.1|691|690|104
1732536300000|2024-11-25 12:05:00|691.3|690.3|691|690|691.4|690.4|690.6|689.6|68
1732536600000|2024-11-25 12:10:00|690.9|689.9|691.1|690.1|691.4|690.4|690.9|689.9|67
1732536900000|2024-11-25 12:15:00|691.3|690.3|689.9|688.9|691.3|690.3|688.9|687.9|462
1732537200000|2024-11-25 12:20:00|690|689|690.4|689.4|690.9|689.9|689.6|688.6|161
1732537500000|2024-11-25 12:25:00|690.1|689.1|690.4|689.4|691.1|690.1|690.1|689.1|243
1732537800000|2024-11-25 12:30:00|690.3|689.3|690.4|689.4|690.6|689.6|690.3|689.3|112
1732538100000|2024-11-25 12:35:00|690.6|689.6|690.6|689.6|691.4|690.4|690.4|689.4|1629
1732538400000|2024-11-25 12:40:00|690.8|689.8|690.1|689.1|691.1|690.1|690.1|689.1|65
1732538700000|2024-11-25 12:45:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|78
1732539000000|2024-11-25 12:50:00|690.4|689.4|690.1|689.1|690.4|689.4|689.4|688.4|136
1732539300000|2024-11-25 12:55:00|690.3|689.3|690.6|689.6|690.9|689.9|690.1|689.1|129
1732539600000|2024-11-25 13:00:00|690.9|689.9|690.5|689.5|690.9|689.9|690.1|689.1|370
1732539900000|2024-11-25 13:05:00|690.4|689.4|689.9|688.9|690.6|689.6|689.6|688.6|146
1732540200000|2024-11-25 13:10:00|690.1|689.1|690.6|689.6|690.9|689.9|689.9|688.9|163
1732540500000|2024-11-25 13:15:00|690.5|689.5|690.4|689.4|690.6|689.6|690|689|160
1732540800000|2024-11-25 13:20:00|690.1|689.1|691.4|690.4|691.6|690.6|690.1|689.1|272
1732541100000|2024-11-25 13:25:00|691.5|690.5|691.4|690.4|691.6|690.6|691.1|690.1|231
1732541400000|2024-11-25 13:30:00|691.6|690.6|690.9|689.9|691.6|690.6|690.6|689.6|231
1732541700000|2024-11-25 13:35:00|690.8|689.8|689.9|688.9|690.9|689.9|689.8|688.8|185
1732542000000|2024-11-25 13:40:00|689.8|688.8|689.9|688.9|690.1|689.1|689.6|688.6|169
1732542300000|2024-11-25 13:45:00|689.6|688.6|689.3|688.3|689.9|688.9|689.1|688.1|474
1732542600000|2024-11-25 13:50:00|689.4|688.4|689.9|688.9|689.9|688.9|688.9|687.9|254
1732542900000|2024-11-25 13:55:00|689.6|688.6|689.1|688.1|689.6|688.6|688.1|687.1|488
1732543200000|2024-11-25 14:00:00|689.4|688.4|687.1|686.1|689.6|688.6|685.9|684.9|1165
1732543500000|2024-11-25 14:05:00|687.4|686.4|683.8|682.8|687.9|686.9|682.1|681.1|1437
1732543800000|2024-11-25 14:10:00|683.9|682.9|680.1|679.1|683.9|682.9|678.6|677.6|1894
1732544100000|2024-11-25 14:15:00|680|679|681.5|680.5|682.3|681.3|679.4|678.4|1500
1732544400000|2024-11-25 14:20:00|681.4|680.4|680.6|679.6|681.6|680.6|678.4|677.4|1095
1732544700000|2024-11-25 14:25:00|680.4|679.4|681.6|680.6|682.1|681.1|679.9|678.9|1099
1732545000000|2024-11-25 14:30:00|681.5|680.5|683.1|682.1|683.3|682.3|680.5|679.5|662
1732545300000|2024-11-25 14:35:00|683|682|682.6|681.6|683.4|682.4|680.9|679.9|645
1732545600000|2024-11-25 14:40:00|682.9|681.9|681.9|680.9|684.1|683.1|681.6|680.6|743
1732545900000|2024-11-25 14:45:00|681.6|680.6|684.1|683.1|684.1|683.1|681.6|680.6|473
1732546200000|2024-11-25 14:50:00|684|683|681.6|680.6|684.9|683.9|681.4|680.4|550
1732546500000|2024-11-25 14:55:00|681.9|680.9|679.6|678.6|681.9|680.9|679.1|678.1|781
1732546800000|2024-11-25 15:00:00|679.9|678.9|678.4|677.4|680|679|678.1|677.1|1021
1732547100000|2024-11-25 15:05:00|678.1|677.1|679.4|678.4|680.1|679.1|677.9|676.9|1009
1732547400000|2024-11-25 15:10:00|679.3|678.3|679.4|678.4|679.9|678.9|678.4|677.4|648
1732547700000|2024-11-25 15:15:00|679.1|678.1|677.1|676.1|679.4|678.4|676.9|675.9|724
1732548000000|2024-11-25 15:20:00|677|676|676.9|675.9|677.4|676.4|675.6|674.6|1042
1732548300000|2024-11-25 15:25:00|677.1|676.1|676.1|675.1|677.1|676.1|675.9|674.9|1131
1732548600000|2024-11-25 15:30:00|676|675|675.4|674.4|676.3|675.3|674.4|673.4|1701
1732548900000|2024-11-25 15:35:00|675.3|674.3|673.9|672.9|675.6|674.6|673.9|672.9|2072
1732549200000|2024-11-25 15:40:00|673.8|672.8|674.4|673.4|674.6|673.6|673.1|672.1|934
1732549500000|2024-11-25 15:45:00|674.1|673.1|673.9|672.9|674.6|673.6|673.6|672.6|606
1732549800000|2024-11-25 15:50:00|673.6|672.6|673.1|672.1|674.1|673.1|672.4|671.4|1586
1732550100000|2024-11-25 15:55:00|673|672|672.1|671.1|673.6|672.6|671.9|670.9|1151
1732550400000|2024-11-25 16:00:00|672.3|671.3|672.6|671.6|673.1|672.1|671.9|670.9|1222
1732550700000|2024-11-25 16:05:00|672.4|671.4|673.1|672.1|673.9|672.9|672.1|671.1|1060
1732551000000|2024-11-25 16:10:00|673|672|671.8|670.8|673.4|672.4|671.6|670.6|1001
1732551300000|2024-11-25 16:15:00|671.6|670.6|671.9|670.9|672.6|671.6|671.4|670.4|547
1732551600000|2024-11-25 16:20:00|671.8|670.8|672.9|671.9|673.4|672.4|670.9|669.9|1849
1732551900000|2024-11-25 16:25:00|673|672|672.1|671.1|673|672|671.6|670.6|2475
1732552200000|2024-11-25 16:30:00|672.4|671.4|675.3|674.3|675.4|674.4|672.1|671.1|3118
1732552500000|2024-11-25 16:35:00|675.1|674.1|677.1|676.1|677.9|676.9|675.1|674.1|1371
1732552800000|2024-11-25 16:40:00|677.4|676.4|676.8|675.8|677.6|676.6|676.3|675.3|535
1732553100000|2024-11-25 16:45:00|676.9|675.9|675.5|674.5|677.6|676.6|675.4|674.4|518
1732553400000|2024-11-25 16:50:00|675.4|674.4|675.4|674.4|675.9|674.9|674.9|673.9|561
1732553700000|2024-11-25 16:55:00|675.6|674.6|674.1|673.1|675.9|674.9|674.1|673.1|474
1732554000000|2024-11-25 17:00:00|674.4|673.4|674.8|673.8|674.9|673.9|674.1|673.1|490
1732554300000|2024-11-25 17:05:00|674.9|673.9|677.1|676.1|677.4|676.4|674.9|673.9|484
1732554600000|2024-11-25 17:10:00|677|676|675.9|674.9|677.6|676.6|675.9|674.9|528
1732554900000|2024-11-25 17:15:00|676.1|675.1|676.6|675.6|676.9|675.9|676|675|499
1732555200000|2024-11-25 17:20:00|676.5|675.5|675.4|674.4|676.6|675.6|675.1|674.1|249
1732555500000|2024-11-25 17:25:00|675.6|674.6|676.3|675.3|677|676|675.4|674.4|237
1732555800000|2024-11-25 17:30:00|676.1|675.1|675.9|674.9|676.9|675.9|675.6|674.6|539
1732556100000|2024-11-25 17:35:00|676|675|675.1|674.1|676.9|675.9|674.9|673.9|323
1732556400000|2024-11-25 17:40:00|674.9|673.9|674.8|673.8|675.3|674.3|674.6|673.6|642
1732556700000|2024-11-25 17:45:00|674.9|673.9|674.5|673.5|675.1|674.1|674.5|673.5|493
1732557000000|2024-11-25 17:50:00|674.4|673.4|674.9|673.9|675.6|674.6|674.4|673.4|259
1732557300000|2024-11-25 17:55:00|674.6|673.6|674.6|673.6|675.3|674.3|673.9|672.9|1291
1732557600000|2024-11-25 18:00:00|674.8|673.8|674.5|673.5|674.9|673.9|674.4|673.4|159
1732557900000|2024-11-25 18:05:00|674.4|673.4|674.1|673.1|674.6|673.6|673.6|672.6|308
1732558200000|2024-11-25 18:10:00|674.4|673.4|673.6|672.6|674.6|673.6|673.4|672.4|197
1732558500000|2024-11-25 18:15:00|673.4|672.4|673.5|672.5|673.9|672.9|672.9|671.9|260
1732558800000|2024-11-25 18:20:00|673.6|672.6|674.4|673.4|674.8|673.8|673.4|672.4|663
1732559100000|2024-11-25 18:25:00|674.5|673.5|674.6|673.6|674.9|673.9|674.4|673.4|734
1732559400000|2024-11-25 18:30:00|674.8|673.8|674.4|673.4|674.9|673.9|674.1|673.1|146
1732559700000|2024-11-25 18:35:00|674.3|673.3|674.1|673.1|674.6|673.6|674.1|673.1|159
1732560000000|2024-11-25 18:40:00|674.3|673.3|674.8|673.8|674.9|673.9|674.1|673.1|285
1732560300000|2024-11-25 18:45:00|674.9|673.9|675.1|674.1|675.4|674.4|674.9|673.9|1389
1732560600000|2024-11-25 18:50:00|675|674|674.1|673.1|675.1|674.1|673.9|672.9|138
1732560900000|2024-11-25 18:55:00|674.4|673.4|674.9|673.9|675.1|674.1|674.4|673.4|110
1732561200000|2024-11-25 19:00:00|674.6|673.6|674.6|673.6|675.1|674.1|674.5|673.5|324
1732561500000|2024-11-25 19:05:00|674.5|673.5|674.9|673.9|675|674|674.4|673.4|299
1732561800000|2024-11-25 19:10:00|675|674|676.1|675.1|676.1|675.1|674.9|673.9|373
1732562100000|2024-11-25 19:15:00|676|675|675.4|674.4|676.6|675.6|675.4|674.4|456
1732562400000|2024-11-25 19:20:00|675.5|674.5|675.5|674.5|676.1|675.1|675.1|674.1|458
1732562700000|2024-11-25 19:25:00|675.6|674.6|675.6|674.6|676.5|675.5|675.1|674.1|1224
1732563000000|2024-11-25 19:30:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|201
1732563300000|2024-11-25 19:35:00|675.1|674.1|674.9|673.9|675.3|674.3|674.9|673.9|1336
1732563600000|2024-11-25 19:40:00|675|674|675.6|674.6|675.6|674.6|675|674|525
1732563900000|2024-11-25 19:45:00|675.9|674.9|675.9|674.9|676.1|675.1|675.9|674.9|131
1732564200000|2024-11-25 19:50:00|676|675|676.1|675.1|676.4|675.4|675.9|674.9|202
1732564500000|2024-11-25 19:55:00|676.4|675.4|676.3|675.3|676.4|675.4|676.1|675.1|637
1732564800000|2024-11-25 20:00:00|676.1|675.1|676.9|675.9|676.9|675.9|676.1|675.1|230
1732565100000|2024-11-25 20:05:00|677|676|676.9|675.9|677.1|676.1|676.9|675.9|120
1732565400000|2024-11-25 20:10:00|677.1|676.1|676.9|675.9|677.1|676.1|676.9|675.9|13
1732565700000|2024-11-25 20:15:00|677|676|677.1|676.1|677.3|676.3|676.9|675.9|100
1732566000000|2024-11-25 20:20:00|677.3|676.3|677.1|676.1|677.6|676.6|677.1|676.1|580
1732566300000|2024-11-25 20:25:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|18
1732566600000|2024-11-25 20:30:00|677|676|677.6|676.6|677.6|676.6|677|676|27
1732566900000|2024-11-25 20:35:00|677.4|676.4|677.8|676.8|677.8|676.8|677.4|676.4|20
1732567200000|2024-11-25 20:40:00|677.6|676.6|677.6|676.6|677.9|676.9|677.6|676.6|7
1732567500000|2024-11-25 20:45:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|8
1732567800000|2024-11-25 20:50:00|677.9|676.9|677.9|676.9|678.1|677.1|677.9|676.9|19
1732568100000|2024-11-25 20:55:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|90
1732568400000|2024-11-25 21:00:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|486
1732568700000|2024-11-25 21:05:00|677.5|676.5|677.9|676.9|677.9|676.9|677.5|676.5|63
1732569000000|2024-11-25 21:10:00|677.8|676.8|677.9|676.9|677.9|676.9|677.8|676.8|16
1732569300000|2024-11-25 21:15:00|678|677|677.9|676.9|678|677|677.9|676.9|25
1732569600000|2024-11-25 21:20:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|97
1732569900000|2024-11-25 21:25:00|677.9|676.9|677.9|676.9|677.9|676.9|677.6|676.6|5
1732570200000|2024-11-25 21:30:00|678|677|678.1|677.1|678.1|677.1|678|677|1
1732570500000|2024-11-25 21:35:00|677.9|676.9|678|677|678.1|677.1|677.9|676.9|1
1732570800000|2024-11-25 21:40:00|678.1|677.1|678.1|677.1|678.1|677.1|677.9|676.9|13
1732571100000|2024-11-25 21:45:00|||||||||5
1732571400000|2024-11-25 21:50:00|678.4|677.4|678.1|677.1|678.4|677.4|678|677|19
1732571700000|2024-11-25 21:55:00|677.9|676.9|678|677|678.1|677.1|677.9|676.9|25
1732572300000|2024-11-25 22:05:00|678.8|675.8|678.6|675.6|678.8|676.8|677.8|675.6|0
1732572600000|2024-11-25 22:10:00|677.5|676.5|677.4|676.4|678.8|676.5|677.4|675.6|11
1732572900000|2024-11-25 22:15:00|677.3|676.3|678.5|677.5|678.9|677.5|677.3|675.4|3
1732573200000|2024-11-25 22:20:00|678.6|677.6|678.5|677.5|679.4|678.4|678.5|677.5|7
1732573800000|2024-11-25 22:30:00|678.4|677.4|678.3|677.3|678.4|677.4|678.3|677.3|4
1732575300000|2024-11-25 22:55:00|678.1|677.1|678.1|677.1|678.1|677.1|678.1|677.1|0
1732492800000|2024-11-25 00:00:00|691.9|690.9|692|691|692.1|691.1|691.9|690.9|0
1732493100000|2024-11-25 00:05:00|691.9|690.9|692|691|692.1|691.1|691.9|690.9|13
1732493400000|2024-11-25 00:10:00|692.1|691.1|692.1|691.1|692.3|691.3|692.1|691.1|7
1732494000000|2024-11-25 00:20:00|692.3|691.3|692.1|691.1|692.3|691.3|692.1|691.1|0
1732494300000|2024-11-25 00:25:00|692|691|691.4|690.4|692.1|691.1|691.3|690.3|11
1732494600000|2024-11-25 00:30:00|691.5|690.5|691.5|690.5|691.6|690.6|691.4|690.4|0
1732494900000|2024-11-25 00:35:00|691.4|690.4|691.5|690.5|691.5|690.5|691.4|690.4|2
1732495200000|2024-11-25 00:40:00|691.4|690.4|691.5|690.5|691.5|690.5|691.4|690.4|4
1732495800000|2024-11-25 00:50:00|691.4|690.4|691.4|690.4|691.4|690.4|691.4|690.4|8
1732496100000|2024-11-25 00:55:00|691.5|690.5|691.5|690.5|691.5|690.5|691.4|690.4|4
1732496400000|2024-11-25 01:00:00|691.6|690.6|692.4|691.4|692.5|691.5|691.6|690.6|90
1732496700000|2024-11-25 01:05:00|692.3|691.3|692.4|691.4|692.6|691.6|692.1|691.1|36
1732497000000|2024-11-25 01:10:00|692.3|691.3|692.9|691.9|693|692|692.1|691.1|15
1732497300000|2024-11-25 01:15:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|411
1732497600000|2024-11-25 01:20:00|693.1|692.1|693.6|692.6|693.6|692.6|693.1|692.1|147
1732497900000|2024-11-25 01:25:00|693.9|692.9|693.5|692.5|693.9|692.9|693.4|692.4|39
1732498200000|2024-11-25 01:30:00|693.4|692.4|692.4|691.4|693.6|692.6|692.4|691.4|18
1732498500000|2024-11-25 01:35:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|1
1732498800000|2024-11-25 01:40:00|692.1|691.1|692.1|691.1|692.5|691.5|692.1|691.1|44
1732499100000|2024-11-25 01:45:00|692.3|691.3|692.4|691.4|692.5|691.5|691.9|690.9|5
1732499400000|2024-11-25 01:50:00|692.5|691.5|692.4|691.4|692.6|691.6|691.9|690.9|10
1732499700000|2024-11-25 01:55:00|692.5|691.5|692.1|691.1|692.5|691.5|692.1|691.1|6
1732500000000|2024-11-25 02:00:00|691.9|690.9|692.1|691.1|692.4|691.4|691.9|690.9|21
1732500300000|2024-11-25 02:05:00|691.9|690.9|691.4|690.4|691.9|690.9|691.1|690.1|44
1732500600000|2024-11-25 02:10:00|691.3|690.3|691.6|690.6|691.8|690.8|691.3|690.3|7
1732500900000|2024-11-25 02:15:00|691.5|690.5|691.8|690.8|691.9|690.9|691.5|690.5|5
1732501200000|2024-11-25 02:20:00|691.6|690.6|691.3|690.3|691.6|690.6|691.3|690.3|2
1732501500000|2024-11-25 02:25:00|691.4|690.4|691.4|690.4|691.9|690.9|691.4|690.4|2
1732501800000|2024-11-25 02:30:00|691.6|690.6|691|690|691.6|690.6|690.8|689.8|13
1732502100000|2024-11-25 02:35:00|690.9|689.9|690.9|689.9|690.9|689.9|690.4|689.4|8
1732502400000|2024-11-25 02:40:00|690.8|689.8|690.6|689.6|690.9|689.9|690.6|689.6|3
1732502700000|2024-11-25 02:45:00|690.8|689.8|690.4|689.4|690.9|689.9|690.4|689.4|21
1732503000000|2024-11-25 02:50:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|5
1732503300000|2024-11-25 02:55:00|690.5|689.5|690.6|689.6|690.9|689.9|690.5|689.5|2
1732503600000|2024-11-25 03:00:00|690.5|689.5|690.6|689.6|690.6|689.6|690.1|689.1|3
1732503900000|2024-11-25 03:05:00|690.5|689.5|690.5|689.5|690.6|689.6|690.1|689.1|5
1732504200000|2024-11-25 03:10:00|690.6|689.6|690.1|689.1|690.6|689.6|690.1|689.1|4
1732504500000|2024-11-25 03:15:00|690|689|690.6|689.6|690.8|689.8|690|689|7
1732504800000|2024-11-25 03:20:00|690.8|689.8|690.6|689.6|690.9|689.9|690.5|689.5|0
1732505100000|2024-11-25 03:25:00|690.8|689.8|690|689|690.8|689.8|689.9|688.9|5
1732505400000|2024-11-25 03:30:00|690.1|689.1|690.1|689.1|690.4|689.4|690|689|3
1732505700000|2024-11-25 03:35:00|690.3|689.3|691.4|690.4|691.5|690.5|690.3|689.3|20
1732506000000|2024-11-25 03:40:00|691.5|690.5|691.1|690.1|691.5|690.5|691.1|690.1|9
1732506300000|2024-11-25 03:45:00|691.3|690.3|691.4|690.4|691.6|690.6|691.3|690.3|6
1732506600000|2024-11-25 03:50:00|691.5|690.5|691.4|690.4|691.6|690.6|691.3|690.3|28
1732506900000|2024-11-25 03:55:00|691.6|690.6|691.6|690.6|691.9|690.9|691.6|690.6|10
1732507200000|2024-11-25 04:00:00|691.8|690.8|691.9|690.9|692.1|691.1|691.6|690.6|10
1732507500000|2024-11-25 04:05:00|692|691|691.9|690.9|692.1|691.1|691.9|690.9|14
1732507800000|2024-11-25 04:10:00|691.6|690.6|691.4|690.4|691.9|690.9|691.4|690.4|5
1732508100000|2024-11-25 04:15:00|691.3|690.3|691.1|690.1|691.4|690.4|691.1|690.1|0
1732508400000|2024-11-25 04:20:00|691.3|690.3|690.6|689.6|691.3|690.3|690.6|689.6|4
1732508700000|2024-11-25 04:25:00|690.9|689.9|690.9|689.9|690.9|689.9|690.8|689.8|11
1732509000000|2024-11-25 04:30:00|690.8|689.8|691.1|690.1|691.1|690.1|690.6|689.6|13
1732509300000|2024-11-25 04:35:00|690.9|689.9|690.9|689.9|690.9|689.9|690.9|689.9|8
1732509600000|2024-11-25 04:40:00|690.6|689.6|690.4|689.4|690.6|689.6|690.4|689.4|18
1732509900000|2024-11-25 04:45:00|690.3|689.3|690.1|689.1|690.6|689.6|690.1|689.1|25
1732510200000|2024-11-25 04:50:00|690.3|689.3|689.9|688.9|690.3|689.3|689.9|688.9|9
1732510500000|2024-11-25 04:55:00|689.6|688.6|689.6|688.6|689.9|688.9|689.4|688.4|397
1732510800000|2024-11-25 05:00:00|689.9|688.9|689.9|688.9|690|689|689.8|688.8|12
1732511100000|2024-11-25 05:05:00|690|689|689.3|688.3|690|689|689.1|688.1|7
1732511400000|2024-11-25 05:10:00|689.1|688.1|689.3|688.3|689.6|688.6|689.1|688.1|9
1732511700000|2024-11-25 05:15:00|689.1|688.1|688.6|687.6|689.4|688.4|688.6|687.6|17
1732512000000|2024-11-25 05:20:00|688.8|687.8|688.8|687.8|688.8|687.8|688.1|687.1|24
1732512300000|2024-11-25 05:25:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|1
1732512600000|2024-11-25 05:30:00|688.9|687.9|688.9|687.9|689.1|688.1|688.4|687.4|10
1732512900000|2024-11-25 05:35:00|689|688|688.9|687.9|689|688|688.8|687.8|0
1732513200000|2024-11-25 05:40:00|689|688|688.6|687.6|689.1|688.1|688.6|687.6|1
1732513500000|2024-11-25 05:45:00|688.8|687.8|689|688|689.1|688.1|688.6|687.6|111
1732513800000|2024-11-25 05:50:00|689.1|688.1|688.6|687.6|689.1|688.1|688.4|687.4|16
1732514100000|2024-11-25 05:55:00|688.4|687.4|688.6|687.6|688.9|687.9|688.4|687.4|25
1732514400000|2024-11-25 06:00:00|688.5|687.5|688.1|687.1|688.5|687.5|688.1|687.1|66
1732514700000|2024-11-25 06:05:00|687.9|686.9|688.9|687.9|689.1|688.1|687.9|686.9|12
1732515000000|2024-11-25 06:10:00|688.8|687.8|688.6|687.6|688.9|687.9|688.5|687.5|21
1732515300000|2024-11-25 06:15:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|1
1732515600000|2024-11-25 06:20:00|688.8|687.8|689.5|688.5|689.6|688.6|688.8|687.8|16
1732515900000|2024-11-25 06:25:00|689.6|688.6|689.3|688.3|689.9|688.9|689.3|688.3|34
1732516200000|2024-11-25 06:30:00|689.1|688.1|689.1|688.1|689.1|688.1|689|688|16
1732516500000|2024-11-25 06:35:00|689.3|688.3|689.1|688.1|689.4|688.4|688.8|687.8|30
1732516800000|2024-11-25 06:40:00|689.3|688.3|689.1|688.1|689.5|688.5|689.1|688.1|2
1732517100000|2024-11-25 06:45:00|689.3|688.3|689.6|688.6|689.9|688.9|689.1|688.1|6
1732517400000|2024-11-25 06:50:00|689.8|688.8|690.6|689.6|690.8|689.8|689.6|688.6|71
1732517700000|2024-11-25 06:55:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|6
1732518000000|2024-11-25 07:00:00|690.1|689.1|690.4|689.4|690.6|689.6|689.9|688.9|75
1732518300000|2024-11-25 07:05:00|690.3|689.3|690.9|689.9|691|690|690.1|689.1|7
1732518600000|2024-11-25 07:10:00|690.8|689.8|690.4|689.4|690.9|689.9|690.1|689.1|20
1732518900000|2024-11-25 07:15:00|690.3|689.3|689.1|688.1|690.4|689.4|689.1|688.1|20
1732519200000|2024-11-25 07:20:00|689.3|688.3|688.4|687.4|689.4|688.4|688.4|687.4|123
1732519500000|2024-11-25 07:25:00|688.5|687.5|688.9|687.9|689|688|688.4|687.4|175
1732519800000|2024-11-25 07:30:00|688.8|687.8|688.1|687.1|688.9|687.9|687.6|686.6|160
1732520100000|2024-11-25 07:35:00|687.9|686.9|687.1|686.1|687.9|686.9|687.1|686.1|98
1732520400000|2024-11-25 07:40:00|687.3|686.3|687.4|686.4|687.6|686.6|687.1|686.1|42
1732520700000|2024-11-25 07:45:00|687.1|686.1|687.4|686.4|688.1|687.1|687.1|686.1|52
1732521000000|2024-11-25 07:50:00|687.3|686.3|686.9|685.9|687.6|686.6|686.9|685.9|202
1732521300000|2024-11-25 07:55:00|687|686|687.5|686.5|687.6|686.6|687|686|142
1732521600000|2024-11-25 08:00:00|687.6|686.6|687.6|686.6|688.3|687.3|687.4|686.4|165
1732521900000|2024-11-25 08:05:00|687.8|686.8|687.9|686.9|688.4|687.4|687.5|686.5|226
1732522200000|2024-11-25 08:10:00|687.8|686.8|687.9|686.9|688.4|687.4|687.4|686.4|291
1732522500000|2024-11-25 08:15:00|687.6|686.6|687.8|686.8|688.1|687.1|687.4|686.4|202
1732522800000|2024-11-25 08:20:00|687.6|686.6|687.4|686.4|687.9|686.9|686.6|685.6|223
1732523100000|2024-11-25 08:25:00|687.5|686.5|686.1|685.1|687.6|686.6|685.9|684.9|805
1732523400000|2024-11-25 08:30:00|686.4|685.4|685.9|684.9|686.4|685.4|685.4|684.4|1412
1732523700000|2024-11-25 08:35:00|685.6|684.6|686.6|685.6|687.4|686.4|685.6|684.6|512
1732524000000|2024-11-25 08:40:00|686.9|685.9|686.6|685.6|687.1|686.1|686.4|685.4|272
1732524300000|2024-11-25 08:45:00|686.4|685.4|687.1|686.1|687.5|686.5|686.4|685.4|497
1732524600000|2024-11-25 08:50:00|686.9|685.9|685.9|684.9|686.9|685.9|685.9|684.9|220
1732524900000|2024-11-25 08:55:00|686|685|686.6|685.6|686.6|685.6|685.9|684.9|201
1732525200000|2024-11-25 09:00:00|686.9|685.9|688.4|687.4|688.5|687.5|686.9|685.9|615
1732525500000|2024-11-25 09:05:00|688.1|687.1|689.1|688.1|689.4|688.4|688.1|687.1|1407
1732525800000|2024-11-25 09:10:00|689.4|688.4|689.4|688.4|689.6|688.6|689.1|688.1|327
1732526100000|2024-11-25 09:15:00|689.6|688.6|689.1|688.1|689.8|688.8|688.6|687.6|287
1732526400000|2024-11-25 09:20:00|688.9|687.9|688.5|687.5|689.1|688.1|688.1|687.1|125
1732526700000|2024-11-25 09:25:00|688.4|687.4|688.9|687.9|689.1|688.1|688.4|687.4|205
1732527000000|2024-11-25 09:30:00|688.8|687.8|689.9|688.9|690.1|689.1|688.8|687.8|903
1732527300000|2024-11-25 09:35:00|689.8|688.8|689.4|688.4|690.4|689.4|689.4|688.4|409
1732527600000|2024-11-25 09:40:00|689.1|688.1|689.4|688.4|690.4|689.4|689.1|688.1|322
1732527900000|2024-11-25 09:45:00|689.1|688.1|687.6|686.6|689.1|688.1|687.5|686.5|320
1732528200000|2024-11-25 09:50:00|687.5|686.5|688.1|687.1|688.1|687.1|686.9|685.9|210
1732528500000|2024-11-25 09:55:00|688.3|687.3|688.1|687.1|688.9|687.9|687.9|686.9|193
1732528800000|2024-11-25 10:00:00|687.9|686.9|687.6|686.6|688.6|687.6|687.4|686.4|257
1732529100000|2024-11-25 10:05:00|687.8|686.8|688.6|687.6|688.9|687.9|687.6|686.6|107
1732529400000|2024-11-25 10:10:00|688.4|687.4|689.9|688.9|689.9|688.9|688.4|687.4|178
1732529700000|2024-11-25 10:15:00|690.1|689.1|689.4|688.4|690.1|689.1|689.1|688.1|721
1732530000000|2024-11-25 10:20:00|689.3|688.3|690.1|689.1|690.4|689.4|688.8|687.8|1057
1732530300000|2024-11-25 10:25:00|690.4|689.4|689.6|688.6|690.4|689.4|689.6|688.6|162
1732530600000|2024-11-25 10:30:00|689.9|688.9|689.9|688.9|690|689|689.1|688.1|202
1732530900000|2024-11-25 10:35:00|689.8|688.8|690.4|689.4|690.4|689.4|689.6|688.6|281
1732531200000|2024-11-25 10:40:00|690.1|689.1|690.6|689.6|690.9|689.9|689.6|688.6|195
1732531500000|2024-11-25 10:45:00|690.8|689.8|690.6|689.6|691.5|690.5|689.9|688.9|276
1732531800000|2024-11-25 10:50:00|690.4|689.4|690.4|689.4|691.1|690.1|690.1|689.1|117
1732532100000|2024-11-25 10:55:00|690.5|689.5|690|689|690.6|689.6|689.9|688.9|204
1732532400000|2024-11-25 11:00:00|689.9|688.9|690.6|689.6|690.9|689.9|689.9|688.9|323
1732532700000|2024-11-25 11:05:00|690.9|689.9|690|689|690.9|689.9|689.6|688.6|148
1732533000000|2024-11-25 11:10:00|690.1|689.1|690.4|689.4|690.6|689.6|690|689|118
1732533300000|2024-11-25 11:15:00|690.3|689.3|690.4|689.4|690.6|689.6|690|689|44
1732533600000|2024-11-25 11:20:00|690.6|689.6|691.1|690.1|691.6|690.6|690.6|689.6|122
1732533900000|2024-11-25 11:25:00|691.4|690.4|690.9|689.9|691.6|690.6|690.6|689.6|47
1732534200000|2024-11-25 11:30:00|691.1|690.1|691.3|690.3|691.4|690.4|690.6|689.6|314
1732534500000|2024-11-25 11:35:00|691.1|690.1|691.8|690.8|691.9|690.9|690.9|689.9|49
1732534800000|2024-11-25 11:40:00|691.9|690.9|691.4|690.4|692.1|691.1|690.9|689.9|129
1732535100000|2024-11-25 11:45:00|691.1|690.1|691.6|690.6|691.6|690.6|690.9|689.9|52
1732535400000|2024-11-25 11:50:00|691.9|690.9|691.6|690.6|691.9|690.9|691.4|690.4|66
1732535700000|2024-11-25 11:55:00|691.8|690.8|691.9|690.9|692.1|691.1|691.6|690.6|116
1732536000000|2024-11-25 12:00:00|692.1|691.1|691.1|690.1|692.1|691.1|691|690|104
1732536300000|2024-11-25 12:05:00|691.3|690.3|691|690|691.4|690.4|690.6|689.6|68
1732536600000|2024-11-25 12:10:00|690.9|689.9|691.1|690.1|691.4|690.4|690.9|689.9|67
1732536900000|2024-11-25 12:15:00|691.3|690.3|689.9|688.9|691.3|690.3|688.9|687.9|462
1732537200000|2024-11-25 12:20:00|690|689|690.4|689.4|690.9|689.9|689.6|688.6|161
1732537500000|2024-11-25 12:25:00|690.1|689.1|690.4|689.4|691.1|690.1|690.1|689.1|243
1732537800000|2024-11-25 12:30:00|690.3|689.3|690.4|689.4|690.6|689.6|690.3|689.3|112
1732538100000|2024-11-25 12:35:00|690.6|689.6|690.6|689.6|691.4|690.4|690.4|689.4|1629
1732538400000|2024-11-25 12:40:00|690.8|689.8|690.1|689.1|691.1|690.1|690.1|689.1|65
1732538700000|2024-11-25 12:45:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|78
1732539000000|2024-11-25 12:50:00|690.4|689.4|690.1|689.1|690.4|689.4|689.4|688.4|136
1732539300000|2024-11-25 12:55:00|690.3|689.3|690.6|689.6|690.9|689.9|690.1|689.1|129
1732539600000|2024-11-25 13:00:00|690.9|689.9|690.5|689.5|690.9|689.9|690.1|689.1|370
1732539900000|2024-11-25 13:05:00|690.4|689.4|689.9|688.9|690.6|689.6|689.6|688.6|146
1732540200000|2024-11-25 13:10:00|690.1|689.1|690.6|689.6|690.9|689.9|689.9|688.9|163
1732540500000|2024-11-25 13:15:00|690.5|689.5|690.4|689.4|690.6|689.6|690|689|160
1732540800000|2024-11-25 13:20:00|690.1|689.1|691.4|690.4|691.6|690.6|690.1|689.1|272
1732541100000|2024-11-25 13:25:00|691.5|690.5|691.4|690.4|691.6|690.6|691.1|690.1|231
1732541400000|2024-11-25 13:30:00|691.6|690.6|690.9|689.9|691.6|690.6|690.6|689.6|231
1732541700000|2024-11-25 13:35:00|690.8|689.8|689.9|688.9|690.9|689.9|689.8|688.8|185
1732542000000|2024-11-25 13:40:00|689.8|688.8|689.9|688.9|690.1|689.1|689.6|688.6|169
1732542300000|2024-11-25 13:45:00|689.6|688.6|689.3|688.3|689.9|688.9|689.1|688.1|474
1732542600000|2024-11-25 13:50:00|689.4|688.4|689.9|688.9|689.9|688.9|688.9|687.9|254
1732542900000|2024-11-25 13:55:00|689.6|688.6|689.1|688.1|689.6|688.6|688.1|687.1|488
1732543200000|2024-11-25 14:00:00|689.4|688.4|687.1|686.1|689.6|688.6|685.9|684.9|1165
1732543500000|2024-11-25 14:05:00|687.4|686.4|683.8|682.8|687.9|686.9|682.1|681.1|1437
1732543800000|2024-11-25 14:10:00|683.9|682.9|680.1|679.1|683.9|682.9|678.6|677.6|1894
1732544100000|2024-11-25 14:15:00|680|679|681.5|680.5|682.3|681.3|679.4|678.4|1500
1732544400000|2024-11-25 14:20:00|681.4|680.4|680.6|679.6|681.6|680.6|678.4|677.4|1095
1732544700000|2024-11-25 14:25:00|680.4|679.4|681.6|680.6|682.1|681.1|679.9|678.9|1099
1732545000000|2024-11-25 14:30:00|681.5|680.5|683.1|682.1|683.3|682.3|680.5|679.5|662
1732545300000|2024-11-25 14:35:00|683|682|682.6|681.6|683.4|682.4|680.9|679.9|645
1732545600000|2024-11-25 14:40:00|682.9|681.9|681.9|680.9|684.1|683.1|681.6|680.6|743
1732545900000|2024-11-25 14:45:00|681.6|680.6|684.1|683.1|684.1|683.1|681.6|680.6|473
1732546200000|2024-11-25 14:50:00|684|683|681.6|680.6|684.9|683.9|681.4|680.4|550
1732546500000|2024-11-25 14:55:00|681.9|680.9|679.6|678.6|681.9|680.9|679.1|678.1|781
1732546800000|2024-11-25 15:00:00|679.9|678.9|678.4|677.4|680|679|678.1|677.1|1021
1732547100000|2024-11-25 15:05:00|678.1|677.1|679.4|678.4|680.1|679.1|677.9|676.9|1009
1732547400000|2024-11-25 15:10:00|679.3|678.3|679.4|678.4|679.9|678.9|678.4|677.4|648
1732547700000|2024-11-25 15:15:00|679.1|678.1|677.1|676.1|679.4|678.4|676.9|675.9|724
1732548000000|2024-11-25 15:20:00|677|676|676.9|675.9|677.4|676.4|675.6|674.6|1042
1732548300000|2024-11-25 15:25:00|677.1|676.1|676.1|675.1|677.1|676.1|675.9|674.9|1131
1732548600000|2024-11-25 15:30:00|676|675|675.4|674.4|676.3|675.3|674.4|673.4|1701
1732548900000|2024-11-25 15:35:00|675.3|674.3|673.9|672.9|675.6|674.6|673.9|672.9|2072
1732549200000|2024-11-25 15:40:00|673.8|672.8|674.4|673.4|674.6|673.6|673.1|672.1|934
1732549500000|2024-11-25 15:45:00|674.1|673.1|673.9|672.9|674.6|673.6|673.6|672.6|606
1732549800000|2024-11-25 15:50:00|673.6|672.6|673.1|672.1|674.1|673.1|672.4|671.4|1586
1732550100000|2024-11-25 15:55:00|673|672|672.1|671.1|673.6|672.6|671.9|670.9|1151
1732550400000|2024-11-25 16:00:00|672.3|671.3|672.6|671.6|673.1|672.1|671.9|670.9|1222
1732550700000|2024-11-25 16:05:00|672.4|671.4|673.1|672.1|673.9|672.9|672.1|671.1|1060
1732551000000|2024-11-25 16:10:00|673|672|671.8|670.8|673.4|672.4|671.6|670.6|1001
1732551300000|2024-11-25 16:15:00|671.6|670.6|671.9|670.9|672.6|671.6|671.4|670.4|547
1732551600000|2024-11-25 16:20:00|671.8|670.8|672.9|671.9|673.4|672.4|670.9|669.9|1849
1732551900000|2024-11-25 16:25:00|673|672|672.1|671.1|673|672|671.6|670.6|2475
1732552200000|2024-11-25 16:30:00|672.4|671.4|675.3|674.3|675.4|674.4|672.1|671.1|3118
1732552500000|2024-11-25 16:35:00|675.1|674.1|677.1|676.1|677.9|676.9|675.1|674.1|1371
1732552800000|2024-11-25 16:40:00|677.4|676.4|676.8|675.8|677.6|676.6|676.3|675.3|535
1732553100000|2024-11-25 16:45:00|676.9|675.9|675.5|674.5|677.6|676.6|675.4|674.4|518
1732553400000|2024-11-25 16:50:00|675.4|674.4|675.4|674.4|675.9|674.9|674.9|673.9|561
1732553700000|2024-11-25 16:55:00|675.6|674.6|674.1|673.1|675.9|674.9|674.1|673.1|474
1732554000000|2024-11-25 17:00:00|674.4|673.4|674.8|673.8|674.9|673.9|674.1|673.1|490
1732554300000|2024-11-25 17:05:00|674.9|673.9|677.1|676.1|677.4|676.4|674.9|673.9|484
1732554600000|2024-11-25 17:10:00|677|676|675.9|674.9|677.6|676.6|675.9|674.9|528
1732554900000|2024-11-25 17:15:00|676.1|675.1|676.6|675.6|676.9|675.9|676|675|499
1732555200000|2024-11-25 17:20:00|676.5|675.5|675.4|674.4|676.6|675.6|675.1|674.1|249
1732555500000|2024-11-25 17:25:00|675.6|674.6|676.3|675.3|677|676|675.4|674.4|237
1732555800000|2024-11-25 17:30:00|676.1|675.1|675.9|674.9|676.9|675.9|675.6|674.6|539
1732556100000|2024-11-25 17:35:00|676|675|675.1|674.1|676.9|675.9|674.9|673.9|323
1732556400000|2024-11-25 17:40:00|674.9|673.9|674.8|673.8|675.3|674.3|674.6|673.6|642
1732556700000|2024-11-25 17:45:00|674.9|673.9|674.5|673.5|675.1|674.1|674.5|673.5|493
1732557000000|2024-11-25 17:50:00|674.4|673.4|674.9|673.9|675.6|674.6|674.4|673.4|259
1732557300000|2024-11-25 17:55:00|674.6|673.6|674.6|673.6|675.3|674.3|673.9|672.9|1291
1732557600000|2024-11-25 18:00:00|674.8|673.8|674.5|673.5|674.9|673.9|674.4|673.4|159
1732557900000|2024-11-25 18:05:00|674.4|673.4|674.1|673.1|674.6|673.6|673.6|672.6|308
1732558200000|2024-11-25 18:10:00|674.4|673.4|673.6|672.6|674.6|673.6|673.4|672.4|197
1732558500000|2024-11-25 18:15:00|673.4|672.4|673.5|672.5|673.9|672.9|672.9|671.9|260
1732558800000|2024-11-25 18:20:00|673.6|672.6|674.4|673.4|674.8|673.8|673.4|672.4|663
1732559100000|2024-11-25 18:25:00|674.5|673.5|674.6|673.6|674.9|673.9|674.4|673.4|734
1732559400000|2024-11-25 18:30:00|674.8|673.8|674.4|673.4|674.9|673.9|674.1|673.1|146
1732559700000|2024-11-25 18:35:00|674.3|673.3|674.1|673.1|674.6|673.6|674.1|673.1|159
1732560000000|2024-11-25 18:40:00|674.3|673.3|674.8|673.8|674.9|673.9|674.1|673.1|285
1732560300000|2024-11-25 18:45:00|674.9|673.9|675.1|674.1|675.4|674.4|674.9|673.9|1389
1732560600000|2024-11-25 18:50:00|675|674|674.1|673.1|675.1|674.1|673.9|672.9|138
1732560900000|2024-11-25 18:55:00|674.4|673.4|674.9|673.9|675.1|674.1|674.4|673.4|110
1732561200000|2024-11-25 19:00:00|674.6|673.6|674.6|673.6|675.1|674.1|674.5|673.5|324
1732561500000|2024-11-25 19:05:00|674.5|673.5|674.9|673.9|675|674|674.4|673.4|299
1732561800000|2024-11-25 19:10:00|675|674|676.1|675.1|676.1|675.1|674.9|673.9|373
1732562100000|2024-11-25 19:15:00|676|675|675.4|674.4|676.6|675.6|675.4|674.4|456
1732562400000|2024-11-25 19:20:00|675.5|674.5|675.5|674.5|676.1|675.1|675.1|674.1|458
1732562700000|2024-11-25 19:25:00|675.6|674.6|675.6|674.6|676.5|675.5|675.1|674.1|1224
1732563000000|2024-11-25 19:30:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|201
1732563300000|2024-11-25 19:35:00|675.1|674.1|674.9|673.9|675.3|674.3|674.9|673.9|1336
1732563600000|2024-11-25 19:40:00|675|674|675.6|674.6|675.6|674.6|675|674|525
1732563900000|2024-11-25 19:45:00|675.9|674.9|675.9|674.9|676.1|675.1|675.9|674.9|131
1732564200000|2024-11-25 19:50:00|676|675|676.1|675.1|676.4|675.4|675.9|674.9|202
1732564500000|2024-11-25 19:55:00|676.4|675.4|676.3|675.3|676.4|675.4|676.1|675.1|637
1732564800000|2024-11-25 20:00:00|676.1|675.1|676.9|675.9|676.9|675.9|676.1|675.1|230
1732565100000|2024-11-25 20:05:00|677|676|676.9|675.9|677.1|676.1|676.9|675.9|120
1732565400000|2024-11-25 20:10:00|677.1|676.1|676.9|675.9|677.1|676.1|676.9|675.9|13
1732565700000|2024-11-25 20:15:00|677|676|677.1|676.1|677.3|676.3|676.9|675.9|100
1732566000000|2024-11-25 20:20:00|677.3|676.3|677.1|676.1|677.6|676.6|677.1|676.1|580
1732566300000|2024-11-25 20:25:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|18
1732566600000|2024-11-25 20:30:00|677|676|677.6|676.6|677.6|676.6|677|676|27
1732566900000|2024-11-25 20:35:00|677.4|676.4|677.8|676.8|677.8|676.8|677.4|676.4|20
1732567200000|2024-11-25 20:40:00|677.6|676.6|677.6|676.6|677.9|676.9|677.6|676.6|7
1732567500000|2024-11-25 20:45:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|8
1732567800000|2024-11-25 20:50:00|677.9|676.9|677.9|676.9|678.1|677.1|677.9|676.9|19
1732568100000|2024-11-25 20:55:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|90
1732568400000|2024-11-25 21:00:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|486
1732568700000|2024-11-25 21:05:00|677.5|676.5|677.9|676.9|677.9|676.9|677.5|676.5|63
1732569000000|2024-11-25 21:10:00|677.8|676.8|677.9|676.9|677.9|676.9|677.8|676.8|16
1732569300000|2024-11-25 21:15:00|678|677|677.9|676.9|678|677|677.9|676.9|25
1732569600000|2024-11-25 21:20:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|97
1732569900000|2024-11-25 21:25:00|677.9|676.9|677.9|676.9|677.9|676.9|677.6|676.6|5
1732570200000|2024-11-25 21:30:00|678|677|678.1|677.1|678.1|677.1|678|677|1
1732570500000|2024-11-25 21:35:00|677.9|676.9|678|677|678.1|677.1|677.9|676.9|1
1732570800000|2024-11-25 21:40:00|678.1|677.1|678.1|677.1|678.1|677.1|677.9|676.9|13
1732571100000|2024-11-25 21:45:00|||||||||5
1732571400000|2024-11-25 21:50:00|678.4|677.4|678.1|677.1|678.4|677.4|678|677|19
1732571700000|2024-11-25 21:55:00|677.9|676.9|678|677|678.1|677.1|677.9|676.9|25
1732572300000|2024-11-25 22:05:00|678.8|675.8|678.6|675.6|678.8|676.8|677.8|675.6|0
1732572600000|2024-11-25 22:10:00|677.5|676.5|677.4|676.4|678.8|676.5|677.4|675.6|11
1732572900000|2024-11-25 22:15:00|677.3|676.3|678.5|677.5|678.9|677.5|677.3|675.4|3
1732573200000|2024-11-25 22:20:00|678.6|677.6|678.5|677.5|679.4|678.4|678.5|677.5|7
1732573800000|2024-11-25 22:30:00|678.4|677.4|678.3|677.3|678.4|677.4|678.3|677.3|4
1732575300000|2024-11-25 22:55:00|678.1|677.1|678.1|677.1|678.1|677.1|678.1|677.1|0
1732582800000|2024-11-26 01:00:00|674.9|673.9|674.6|673.6|675.3|674.3|674.6|673.6|27
1732583100000|2024-11-26 01:05:00|674.5|673.5|675.6|674.6|675.9|674.9|674.5|673.5|34
1732583400000|2024-11-26 01:10:00|675.5|674.5|674.9|673.9|675.9|674.9|674.9|673.9|103
1732583700000|2024-11-26 01:15:00|674.8|673.8|674.9|673.9|675.1|674.1|674.4|673.4|120
1732584000000|2024-11-26 01:20:00|675|674|675.4|674.4|675.4|674.4|674.9|673.9|10
1732584300000|2024-11-26 01:25:00|675.3|674.3|675.6|674.6|675.8|674.8|675.3|674.3|11
1732584600000|2024-11-26 01:30:00|675.9|674.9|676.6|675.6|676.6|675.6|675.6|674.6|57
1732584900000|2024-11-26 01:35:00|676.9|675.9|676.3|675.3|676.9|675.9|676.1|675.1|21
1732585200000|2024-11-26 01:40:00|676.1|675.1|676.5|675.5|676.5|675.5|676.1|675.1|0
1732585500000|2024-11-26 01:45:00|676.4|675.4|676.3|675.3|676.6|675.6|676.1|675.1|5
1732585800000|2024-11-26 01:50:00|676.1|675.1|676.1|675.1|676.6|675.6|676.1|675.1|2
1732586100000|2024-11-26 01:55:00|676.3|675.3|676.3|675.3|676.4|675.4|675.9|674.9|0
1732586400000|2024-11-26 02:00:00|676.1|675.1|677|676|677.1|676.1|676.1|675.1|30
1732586700000|2024-11-26 02:05:00|676.9|675.9|677.4|676.4|677.4|676.4|676.9|675.9|1
1732587000000|2024-11-26 02:10:00|677.3|676.3|677.4|676.4|677.4|676.4|677.1|676.1|1
1732587300000|2024-11-26 02:15:00|677.5|676.5|677.6|676.6|677.8|676.8|677.5|676.5|8
1732587600000|2024-11-26 02:20:00|677.9|676.9|678.3|677.3|678.4|677.4|677.6|676.6|9
1732587900000|2024-11-26 02:25:00|678.1|677.1|678|677|678.1|677.1|677.8|676.8|6
1732588200000|2024-11-26 02:30:00|677.9|676.9|677.6|676.6|677.9|676.9|677.4|676.4|93
1732588500000|2024-11-26 02:35:00|677.5|676.5|677.8|676.8|677.9|676.9|677.5|676.5|11
1732588800000|2024-11-26 02:40:00|677.9|676.9|677.4|676.4|677.9|676.9|677.4|676.4|22
1732589100000|2024-11-26 02:45:00|677.5|676.5|677.5|676.5|677.9|676.9|677.5|676.5|0
1732589400000|2024-11-26 02:50:00|677.6|676.6|678|677|678.4|677.4|677.6|676.6|14
1732589700000|2024-11-26 02:55:00|678.1|677.1|678.1|677.1|678.1|677.1|677.9|676.9|10
1732590000000|2024-11-26 03:00:00|677.9|676.9|678|677|678.1|677.1|677.6|676.6|25
1732590300000|2024-11-26 03:05:00|678.1|677.1|678.4|677.4|678.4|677.4|677.9|676.9|6
1732590600000|2024-11-26 03:10:00|678.3|677.3|678.9|677.9|678.9|677.9|678.1|677.1|9
1732590900000|2024-11-26 03:15:00|678.8|677.8|678.6|677.6|678.9|677.9|678.4|677.4|35
1732591200000|2024-11-26 03:20:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|8
1732591500000|2024-11-26 03:25:00|678.5|677.5|678.4|677.4|678.9|677.9|678.1|677.1|33
1732591800000|2024-11-26 03:30:00|678.1|677.1|678.4|677.4|678.6|677.6|678.1|677.1|840
1732592100000|2024-11-26 03:35:00|678.3|677.3|678.1|677.1|678.3|677.3|678|677|47
1732592400000|2024-11-26 03:40:00|678.3|677.3|678.1|677.1|678.3|677.3|678.1|677.1|0
1732592700000|2024-11-26 03:45:00|678|677|678.3|677.3|678.3|677.3|678|677|1
1732593000000|2024-11-26 03:50:00|678.4|677.4|678.6|677.6|678.8|677.8|678.4|677.4|18
1732593300000|2024-11-26 03:55:00|678.5|677.5|678.4|677.4|678.5|677.5|678.4|677.4|2
1732593600000|2024-11-26 04:00:00|678.5|677.5|678.8|677.8|678.9|677.9|678.4|677.4|1
1732593900000|2024-11-26 04:05:00|678.9|677.9|678.6|677.6|678.9|677.9|678.6|677.6|4
1732594200000|2024-11-26 04:10:00|678.4|677.4|678.4|677.4|678.6|677.6|678.4|677.4|1
1732594500000|2024-11-26 04:15:00|678.5|677.5|678.6|677.6|678.6|677.6|678.4|677.4|15
1732594800000|2024-11-26 04:20:00|||||||||2
1732595100000|2024-11-26 04:25:00|678.8|677.8|678.9|677.9|678.9|677.9|678.8|677.8|4
1732595400000|2024-11-26 04:30:00|678.6|677.6|678.5|677.5|678.6|677.6|678.4|677.4|4
1732595700000|2024-11-26 04:35:00|678.6|677.6|678.8|677.8|678.9|677.9|678.6|677.6|12
1732596000000|2024-11-26 04:40:00|678.9|677.9|678.4|677.4|678.9|677.9|678.4|677.4|15
1732596300000|2024-11-26 04:45:00|678.5|677.5|678.5|677.5|678.5|677.5|678.4|677.4|50
1732596600000|2024-11-26 04:50:00|678.4|677.4|678.8|677.8|678.8|677.8|678.4|677.4|12
1732596900000|2024-11-26 04:55:00|678.6|677.6|678.6|677.6|678.6|677.6|678.5|677.5|3
1732597200000|2024-11-26 05:00:00|678.8|677.8|678.9|677.9|678.9|677.9|678.8|677.8|4
1732597500000|2024-11-26 05:05:00|678.6|677.6|678.6|677.6|678.6|677.6|678.6|677.6|4
1732597800000|2024-11-26 05:10:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|5
1732598100000|2024-11-26 05:15:00|678.5|677.5|678.4|677.4|678.5|677.5|678.4|677.4|13
1732598400000|2024-11-26 05:20:00|678.5|677.5|678.9|677.9|679|678|678.4|677.4|11
1732598700000|2024-11-26 05:25:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|9
1732599000000|2024-11-26 05:30:00|678.6|677.6|678.4|677.4|678.6|677.6|678.1|677.1|33
1732599300000|2024-11-26 05:35:00|678.3|677.3|678.1|677.1|678.4|677.4|678.1|677.1|5
1732599600000|2024-11-26 05:40:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|3
1732599900000|2024-11-26 05:45:00|678.5|677.5|678.1|677.1|678.6|677.6|678.1|677.1|248
1732600200000|2024-11-26 05:50:00|678|677|678.8|677.8|678.9|677.9|678|677|12
1732600500000|2024-11-26 05:55:00|678.9|677.9|679|678|679.1|678.1|678.8|677.8|2
1732600800000|2024-11-26 06:00:00|679.1|678.1|679.4|678.4|679.4|678.4|678.8|677.8|3
1732601100000|2024-11-26 06:05:00|679.5|678.5|679.5|678.5|679.6|678.6|679|678|228
1732601400000|2024-11-26 06:10:00|679.4|678.4|679.8|678.8|679.9|678.9|679.4|678.4|15
1732601700000|2024-11-26 06:15:00|679.9|678.9|679.4|678.4|679.9|678.9|679.4|678.4|6
1732602000000|2024-11-26 06:20:00|679.5|678.5|679.1|678.1|679.6|678.6|679.1|678.1|17
1732602300000|2024-11-26 06:25:00|679.3|678.3|679.4|678.4|679.4|678.4|679.1|678.1|5
1732602600000|2024-11-26 06:30:00|679.3|678.3|678.8|677.8|679.3|678.3|678.6|677.6|69
1732602900000|2024-11-26 06:35:00|678.9|677.9|678.6|677.6|678.9|677.9|678.4|677.4|58
1732603200000|2024-11-26 06:40:00|678.4|677.4|678.1|677.1|678.6|677.6|678|677|68
1732603500000|2024-11-26 06:45:00|678.3|677.3|677.5|676.5|678.4|677.4|677.5|676.5|64
1732603800000|2024-11-26 06:50:00|677.6|676.6|677.9|676.9|677.9|676.9|677.5|676.5|23
1732604100000|2024-11-26 06:55:00|677.8|676.8|677.6|676.6|677.9|676.9|677.1|676.1|228
1732604400000|2024-11-26 07:00:00|677.4|676.4|677.4|676.4|677.6|676.6|676.9|675.9|101
1732604700000|2024-11-26 07:05:00|677.5|676.5|677.9|676.9|678.3|677.3|677.5|676.5|97
1732605000000|2024-11-26 07:10:00|678|677|678.5|677.5|678.9|677.9|678|677|71
1732605300000|2024-11-26 07:15:00|678.6|677.6|678.4|677.4|678.6|677.6|677.9|676.9|326
1732605600000|2024-11-26 07:20:00|678.3|677.3|678.1|677.1|678.6|677.6|678|677|33
1732605900000|2024-11-26 07:25:00|678.3|677.3|677.6|676.6|678.5|677.5|677.6|676.6|119
1732606200000|2024-11-26 07:30:00|677.8|676.8|677.6|676.6|677.9|676.9|677.4|676.4|52
1732606500000|2024-11-26 07:35:00|677.4|676.4|677.6|676.6|678.1|677.1|677.4|676.4|165
1732606800000|2024-11-26 07:40:00|677.8|676.8|676.5|675.5|677.8|676.8|676.4|675.4|54
1732607100000|2024-11-26 07:45:00|676.6|675.6|676.9|675.9|676.9|675.9|676.4|675.4|37
1732607400000|2024-11-26 07:50:00|677.1|676.1|677.1|676.1|677.6|676.6|677.1|676.1|44
1732607700000|2024-11-26 07:55:00|677.3|676.3|677.1|676.1|677.5|676.5|676.9|675.9|155
1732608000000|2024-11-26 08:00:00|677|676|677.9|676.9|678|677|676.9|675.9|1053
1732608300000|2024-11-26 08:05:00|677.8|676.8|677.4|676.4|677.9|676.9|676.9|675.9|193
1732608600000|2024-11-26 08:10:00|677.5|676.5|677.6|676.6|677.9|676.9|677.1|676.1|495
1732608900000|2024-11-26 08:15:00|677.9|676.9|678.9|677.9|678.9|677.9|677.9|676.9|390
1732609200000|2024-11-26 08:20:00|679.1|678.1|679.4|678.4|679.4|678.4|678.1|677.1|267
1732609500000|2024-11-26 08:25:00|679.5|678.5|679.9|678.9|679.9|678.9|679.1|678.1|637
1732609800000|2024-11-26 08:30:00|680.1|679.1|681.6|680.6|681.9|680.9|680|679|1299
1732610100000|2024-11-26 08:35:00|681.9|680.9|681.4|680.4|682|681|681.4|680.4|705
1732610400000|2024-11-26 08:40:00|681.1|680.1|681.1|680.1|681.4|680.4|680.4|679.4|801
1732610700000|2024-11-26 08:45:00|681.3|680.3|681.6|680.6|681.8|680.8|681.1|680.1|211
1732611000000|2024-11-26 08:50:00|681.5|680.5|681.6|680.6|681.9|680.9|681.4|680.4|134
1732611300000|2024-11-26 08:55:00|681.8|680.8|681.4|680.4|681.9|680.9|681.3|680.3|207
1732611600000|2024-11-26 09:00:00|681.1|680.1|682.3|681.3|682.5|681.5|680.9|679.9|3082
1732611900000|2024-11-26 09:05:00|682.4|681.4|681.6|680.6|683.1|682.1|681.6|680.6|517
1732612200000|2024-11-26 09:10:00|682.1|681.1|682.4|681.4|682.6|681.6|681.9|680.9|239
1732612500000|2024-11-26 09:15:00|682.6|681.6|683.1|682.1|683.6|682.6|682.4|681.4|1273
1732612800000|2024-11-26 09:20:00|683.3|682.3|683.1|682.1|683.4|682.4|683|682|406
1732613100000|2024-11-26 09:25:00|683.4|682.4|682.6|681.6|683.4|682.4|682.1|681.1|419
1732613400000|2024-11-26 09:30:00|682.9|681.9|682.6|681.6|682.9|681.9|682.4|681.4|369
1732613700000|2024-11-26 09:35:00|682.9|681.9|683.9|682.9|683.9|682.9|682.9|681.9|360
1732614000000|2024-11-26 09:40:00|683.6|682.6|684.1|683.1|684.1|683.1|683.6|682.6|289
1732614300000|2024-11-26 09:45:00|684|683|683.9|682.9|684.1|683.1|683.6|682.6|2257
1732614600000|2024-11-26 09:50:00|683.6|682.6|683.6|682.6|683.6|682.6|682.9|681.9|1249
1732614900000|2024-11-26 09:55:00|683.4|682.4|683.4|682.4|683.6|682.6|683.1|682.1|436
1732615200000|2024-11-26 10:00:00|683.5|682.5|683.6|682.6|684.1|683.1|683.5|682.5|277
1732615500000|2024-11-26 10:05:00|683.8|682.8|683.4|682.4|683.9|682.9|683|682|115
1732615800000|2024-11-26 10:10:00|683.5|682.5|684.1|683.1|684.1|683.1|683.4|682.4|54
1732616100000|2024-11-26 10:15:00|684.3|683.3|684.4|683.4|684.6|683.6|683.9|682.9|1447
1732616400000|2024-11-26 10:20:00|684.5|683.5|684.5|683.5|684.6|683.6|683.9|682.9|531
1732616700000|2024-11-26 10:25:00|684.6|683.6|684.9|683.9|684.9|683.9|684.4|683.4|125
1732617000000|2024-11-26 10:30:00|685.1|684.1|684.6|683.6|685.1|684.1|684.4|683.4|304
1732617300000|2024-11-26 10:35:00|684.9|683.9|683.9|682.9|684.9|683.9|683.6|682.6|406
1732617600000|2024-11-26 10:40:00|684|683|683.9|682.9|684|683|683.6|682.6|103
1732617900000|2024-11-26 10:45:00|683.8|682.8|683.3|682.3|683.8|682.8|683.1|682.1|139
1732618200000|2024-11-26 10:50:00|683.4|682.4|682.9|681.9|683.4|682.4|682.9|681.9|61
1732618500000|2024-11-26 10:55:00|683|682|682.4|681.4|683.1|682.1|682.4|681.4|1183
1732618800000|2024-11-26 11:00:00|682.1|681.1|681.6|680.6|682.4|681.4|681.5|680.5|1184
1732619100000|2024-11-26 11:05:00|681.5|680.5|682.9|681.9|682.9|681.9|681.5|680.5|111
1732619400000|2024-11-26 11:10:00|683|682|683.1|682.1|683.3|682.3|682.9|681.9|329
1732619700000|2024-11-26 11:15:00|683|682|683|682|683.4|682.4|682.9|681.9|94
1732620000000|2024-11-26 11:20:00|683.1|682.1|684|683|684.3|683.3|683|682|101
1732620300000|2024-11-26 11:25:00|684.1|683.1|684.9|683.9|684.9|683.9|683.9|682.9|189
1732620600000|2024-11-26 11:30:00|684.6|683.6|684.6|683.6|684.9|683.9|684.6|683.6|186
1732620900000|2024-11-26 11:35:00|684.5|683.5|684.9|683.9|685|684|684.5|683.5|62
1732621200000|2024-11-26 11:40:00|684.8|683.8|684.9|683.9|684.9|683.9|684.8|683.8|73
1732621500000|2024-11-26 11:45:00|685.1|684.1|684.9|683.9|685.1|684.1|684.4|683.4|153
1732621800000|2024-11-26 11:50:00|685|684|684.9|683.9|685.4|684.4|684.9|683.9|215
1732622100000|2024-11-26 11:55:00|685|684|684.4|683.4|685|684|684.1|683.1|111
1732622400000|2024-11-26 12:00:00|684.5|683.5|684.6|683.6|684.9|683.9|684.4|683.4|71
1732622700000|2024-11-26 12:05:00|684.8|683.8|685.3|684.3|685.6|684.6|684.6|683.6|200
1732623000000|2024-11-26 12:10:00|685.4|684.4|684.3|683.3|685.4|684.4|684.1|683.1|162
1732623300000|2024-11-26 12:15:00|684.1|683.1|684.4|683.4|684.6|683.6|683.9|682.9|679
1732623600000|2024-11-26 12:20:00|684.1|683.1|684.4|683.4|684.9|683.9|683.9|682.9|179
1732623900000|2024-11-26 12:25:00|684.3|683.3|683.6|682.6|684.4|683.4|683.5|682.5|90
1732624200000|2024-11-26 12:30:00|683.8|682.8|682.4|681.4|683.8|682.8|682.1|681.1|282
1732624500000|2024-11-26 12:35:00|682.5|681.5|681.8|680.8|682.6|681.6|681.5|680.5|262
1732624800000|2024-11-26 12:40:00|681.6|680.6|681.4|680.4|681.9|680.9|681|680|155
1732625100000|2024-11-26 12:45:00|680.6|679.6|680|679|680.9|679.9|680|679|1284
1732625400000|2024-11-26 12:50:00|679.9|678.9|680.4|679.4|680.4|679.4|679.1|678.1|928
1732625700000|2024-11-26 12:55:00|680.1|679.1|680.3|679.3|680.6|679.6|680|679|137
1732626000000|2024-11-26 13:00:00|680.6|679.6|683.6|682.6|683.6|682.6|680.6|679.6|743
1732626300000|2024-11-26 13:05:00|683.5|682.5|684|683|684.4|683.4|683.5|682.5|417
1732626600000|2024-11-26 13:10:00|684.1|683.1|683.6|682.6|684.1|683.1|683.3|682.3|184
1732626900000|2024-11-26 13:15:00|683.9|682.9|683.4|682.4|683.9|682.9|682.5|681.5|478
1732627200000|2024-11-26 13:20:00|683.1|682.1|681.4|680.4|683.3|682.3|681.3|680.3|634
1732627500000|2024-11-26 13:25:00|681.6|680.6|681.9|680.9|682.1|681.1|681.6|680.6|399
1732627800000|2024-11-26 13:30:00|682|681|682.1|681.1|682.9|681.9|681.8|680.8|250
1732628100000|2024-11-26 13:35:00|682.3|681.3|683.4|682.4|683.6|682.6|682.1|681.1|149
1732628400000|2024-11-26 13:40:00|683.1|682.1|683.1|682.1|683.4|682.4|682.4|681.4|138
1732628700000|2024-11-26 13:45:00|683.4|682.4|683.6|682.6|684.6|683.6|683.4|682.4|498
1732629000000|2024-11-26 13:50:00|683.4|682.4|682.4|681.4|683.4|682.4|682.1|681.1|452
1732629300000|2024-11-26 13:55:00|682.3|681.3|682.9|681.9|683.1|682.1|682.1|681.1|296
1732629600000|2024-11-26 14:00:00|683|682|681.3|680.3|683.6|682.6|681.1|680.1|327
1732629900000|2024-11-26 14:05:00|681.4|680.4|682.1|681.1|682.1|681.1|681.1|680.1|254
1732630200000|2024-11-26 14:10:00|682.4|681.4|681.9|680.9|682.6|681.6|681.6|680.6|202
1732630500000|2024-11-26 14:15:00|681.8|680.8|681.9|680.9|682|681|681.1|680.1|136
1732630800000|2024-11-26 14:20:00|682.1|681.1|683.3|682.3|683.4|682.4|682.1|681.1|235
1732631100000|2024-11-26 14:25:00|683.1|682.1|683.5|682.5|683.9|682.9|682.9|681.9|245
1732631400000|2024-11-26 14:30:00|683.6|682.6|681.6|680.6|683.6|682.6|681.3|680.3|608
1732631700000|2024-11-26 14:35:00|681.5|680.5|681.6|680.6|682.4|681.4|681.4|680.4|301
1732632000000|2024-11-26 14:40:00|681.5|680.5|689.5|688.5|690.6|689.6|680.9|679.9|3417
1732632300000|2024-11-26 14:45:00|689.4|688.4|685.9|684.9|689.5|688.5|685.9|684.9|1694
1732632600000|2024-11-26 14:50:00|686|685|682.9|681.9|686.4|685.4|682.6|681.6|1175
1732632900000|2024-11-26 14:55:00|682.8|681.8|684.1|683.1|684.5|683.5|682.6|681.6|862
1732633200000|2024-11-26 15:00:00|684.4|683.4|683.6|682.6|685.1|684.1|683.6|682.6|445
1732633500000|2024-11-26 15:05:00|683.8|682.8|683.6|682.6|684.4|683.4|683.6|682.6|422
1732633800000|2024-11-26 15:10:00|683.5|682.5|681.9|680.9|683.5|682.5|681.9|680.9|865
1732634100000|2024-11-26 15:15:00|682|681|681.9|680.9|682.3|681.3|681.1|680.1|959
1732634400000|2024-11-26 15:20:00|682.1|681.1|684.1|683.1|684.6|683.6|681.9|680.9|2384
1732634700000|2024-11-26 15:25:00|684|683|683.9|682.9|684.4|683.4|683.4|682.4|472
1732635000000|2024-11-26 15:30:00|683.6|682.6|683.9|682.9|684.6|683.6|683.6|682.6|318
1732635300000|2024-11-26 15:35:00|684.1|683.1|684.6|683.6|685.4|684.4|684.1|683.1|447
1732635600000|2024-11-26 15:40:00|684.5|683.5|687.1|686.1|687.1|686.1|684.4|683.4|1314
1732635900000|2024-11-26 15:45:00|687|686|686.6|685.6|687.6|686.6|686.4|685.4|4067
1732636200000|2024-11-26 15:50:00|686.9|685.9|686.1|685.1|686.9|685.9|686.1|685.1|1003
1732636500000|2024-11-26 15:55:00|685.9|684.9|684.6|683.6|686.6|685.6|684.6|683.6|1376
1732636800000|2024-11-26 16:00:00|684.4|683.4|683.8|682.8|684.6|683.6|683.1|682.1|1781
1732637100000|2024-11-26 16:05:00|683.6|682.6|682.9|681.9|684.4|683.4|682.6|681.6|601
1732637400000|2024-11-26 16:10:00|682.6|681.6|684|683|684.6|683.6|682.6|681.6|453
1732637700000|2024-11-26 16:15:00|684.1|683.1|683.4|682.4|684.4|683.4|683.4|682.4|789
1732638000000|2024-11-26 16:20:00|683.3|682.3|682.9|681.9|683.6|682.6|682.6|681.6|835
1732638300000|2024-11-26 16:25:00|682.6|681.6|682.5|681.5|682.6|681.6|681.1|680.1|2476
1732638600000|2024-11-26 16:30:00|682.4|681.4|682.4|681.4|683.5|682.5|681.9|680.9|1187
1732638900000|2024-11-26 16:35:00|682.5|681.5|683|682|683.4|682.4|682.4|681.4|903
1732639200000|2024-11-26 16:40:00|682.9|681.9|682.9|681.9|683.1|682.1|682.4|681.4|137
1732639500000|2024-11-26 16:45:00|682.6|681.6|682.1|681.1|682.9|681.9|681.9|680.9|430
1732639800000|2024-11-26 16:50:00|682.3|681.3|681.6|680.6|682.4|681.4|681.3|680.3|2188
1732640100000|2024-11-26 16:55:00|681.4|680.4|678.6|677.6|681.6|680.6|678.4|677.4|3210
1732640400000|2024-11-26 17:00:00|678.4|677.4|676.9|675.9|678.4|677.4|676.1|675.1|1093
1732640700000|2024-11-26 17:05:00|677.1|676.1|674.8|673.8|677.4|676.4|674.5|673.5|1105
1732641000000|2024-11-26 17:10:00|674.9|673.9|673.1|672.1|675.4|674.4|673.1|672.1|621
1732641300000|2024-11-26 17:15:00|673.3|672.3|672.4|671.4|673.6|672.6|672.4|671.4|2101
1732641600000|2024-11-26 17:20:00|672.6|671.6|673.5|672.5|673.6|672.6|672.1|671.1|702
1732641900000|2024-11-26 17:25:00|673.4|672.4|673.6|672.6|674.9|673.9|673.4|672.4|713
1732642200000|2024-11-26 17:30:00|673.8|672.8|673.4|672.4|674.1|673.1|672.9|671.9|482
1732642500000|2024-11-26 17:35:00|673.3|672.3|672.1|671.1|673.4|672.4|671.9|670.9|741
1732642800000|2024-11-26 17:40:00|672.4|671.4|671.1|670.1|672.4|671.4|671.1|670.1|571
1732643100000|2024-11-26 17:45:00|671.3|670.3|670.9|669.9|672.1|671.1|670.9|669.9|858
1732643400000|2024-11-26 17:50:00|671.1|670.1|671.4|670.4|671.9|670.9|670.6|669.6|497
1732643700000|2024-11-26 17:55:00|671.3|670.3|670.4|669.4|671.4|670.4|670.1|669.1|260
1732644000000|2024-11-26 18:00:00|670.3|669.3|669.6|668.6|671.6|670.6|669.4|668.4|601
1732644300000|2024-11-26 18:05:00|669.9|668.9|669.4|668.4|669.9|668.9|668.6|667.6|210
1732644600000|2024-11-26 18:10:00|669.3|668.3|669.1|668.1|670.1|669.1|668.6|667.6|544
1732644900000|2024-11-26 18:15:00|669.3|668.3|670.4|669.4|671.1|670.1|669.3|668.3|411
1732645200000|2024-11-26 18:20:00|670.1|669.1|672.1|671.1|674.9|673.9|670.1|669.1|795
1732645500000|2024-11-26 18:25:00|671.9|670.9|673.1|672.1|673.4|672.4|671.4|670.4|196
1732645800000|2024-11-26 18:30:00|673|672|670.9|669.9|673.1|672.1|670.6|669.6|253
1732646100000|2024-11-26 18:35:00|670.6|669.6|670.9|669.9|671.6|670.6|670.4|669.4|278
1732646400000|2024-11-26 18:40:00|671.1|670.1|672.1|671.1|672.6|671.6|670.9|669.9|554
1732646700000|2024-11-26 18:45:00|672|671|671.9|670.9|672.4|671.4|671.6|670.6|201
1732647000000|2024-11-26 18:50:00|671.8|670.8|672.1|671.1|672.4|671.4|671.8|670.8|215
1732647300000|2024-11-26 18:55:00|672.3|671.3|672.8|671.8|672.9|671.9|672.1|671.1|254
1732647600000|2024-11-26 19:00:00|672.9|671.9|673.5|672.5|673.6|672.6|672.6|671.6|348
1732647900000|2024-11-26 19:05:00|673.4|672.4|673.4|672.4|673.6|672.6|672.6|671.6|846
1732648200000|2024-11-26 19:10:00|673.3|672.3|673.6|672.6|673.9|672.9|672.8|671.8|238
1732648500000|2024-11-26 19:15:00|673.5|672.5|674.1|673.1|674.9|673.9|673.4|672.4|1877
1732648800000|2024-11-26 19:20:00|673.9|672.9|673.4|672.4|673.9|672.9|672.4|671.4|336
1732649100000|2024-11-26 19:25:00|673.1|672.1|673.6|672.6|673.9|672.9|672.6|671.6|1192
1732649400000|2024-11-26 19:30:00|673.9|672.9|674.6|673.6|675.1|674.1|673.8|672.8|424
1732649700000|2024-11-26 19:35:00|674.5|673.5|675.1|674.1|675.1|674.1|674.4|673.4|61
1732650000000|2024-11-26 19:40:00|675|674|674.9|673.9|675.1|674.1|674.6|673.6|36
1732650300000|2024-11-26 19:45:00|674.8|673.8|673.4|672.4|674.8|673.8|673.4|672.4|147
1732650600000|2024-11-26 19:50:00|673.1|672.1|672.4|671.4|673.4|672.4|672.4|671.4|84
1732650900000|2024-11-26 19:55:00|672.3|671.3|672.1|671.1|672.6|671.6|672|671|28
1732651200000|2024-11-26 20:00:00|672|671|672|671|672.1|671.1|671.8|670.8|63
1732651500000|2024-11-26 20:05:00|672.1|671.1|672.1|671.1|672.1|671.1|671.6|670.6|51
1732651800000|2024-11-26 20:10:00|672|671|672.1|671.1|672.4|671.4|672|671|163
1732652100000|2024-11-26 20:15:00|671.9|670.9|671.9|670.9|671.9|670.9|671.6|670.6|209
1732652400000|2024-11-26 20:20:00|671.8|670.8|671.5|670.5|671.8|670.8|671.1|670.1|43
1732652700000|2024-11-26 20:25:00|671.4|670.4|671.5|670.5|671.6|670.6|671|670|107
1732653000000|2024-11-26 20:30:00|671.6|670.6|671.9|670.9|672.1|671.1|671.5|670.5|55
1732653300000|2024-11-26 20:35:00|671.8|670.8|672.1|671.1|672.1|671.1|671.6|670.6|32
1732653600000|2024-11-26 20:40:00|672|671|672|671|672.4|671.4|671.9|670.9|60
1732653900000|2024-11-26 20:45:00|672.1|671.1|672.4|671.4|672.4|671.4|671.8|670.8|31
1732654200000|2024-11-26 20:50:00|672.3|671.3|672.3|671.3|672.4|671.4|671.9|670.9|16
1732654500000|2024-11-26 20:55:00|672.1|671.1|672.1|671.1|672.3|671.3|671.9|670.9|24
1732654800000|2024-11-26 21:00:00|672|671|672|671|672.1|671.1|671.9|670.9|25
1732655100000|2024-11-26 21:05:00|671.9|670.9|671.9|670.9|672.1|671.1|671.9|670.9|14
1732655400000|2024-11-26 21:10:00|672|671|671.9|670.9|672.1|671.1|671.6|670.6|16
1732655700000|2024-11-26 21:15:00|672|671|672.1|671.1|672.1|671.1|671.9|670.9|11
1732656000000|2024-11-26 21:20:00|672.3|671.3|672.4|671.4|672.6|671.6|672.3|671.3|9
1732656300000|2024-11-26 21:25:00|672.5|671.5|672.5|671.5|672.6|671.6|672.4|671.4|15
1732656600000|2024-11-26 21:30:00|672.6|671.6|672.4|671.4|672.8|671.8|672.1|671.1|33
1732656900000|2024-11-26 21:35:00|672.3|671.3|672.9|671.9|672.9|671.9|672.3|671.3|8
1732657200000|2024-11-26 21:40:00|673|672|673.1|672.1|673.1|672.1|672.6|671.6|6
1732657500000|2024-11-26 21:45:00|673.3|672.3|673.5|672.5|673.6|672.6|673.3|672.3|8
1732657800000|2024-11-26 21:50:00|673.6|672.6|674|673|674.4|673.4|673.6|672.6|21
1732658100000|2024-11-26 21:55:00|673.9|672.9|674|673|674.4|673.4|673.9|672.9|15
1732658400000|2024-11-26 22:00:00|675.1|672.1|675.3|672.3|675.3|672.3|675.1|672.1|0
1732658700000|2024-11-26 22:05:00|675.1|672.1|675.1|672.1|675.3|672.3|674.9|671.9|0
1732659000000|2024-11-26 22:10:00|674.9|671.9|675|672|675.4|672.4|674.9|671.9|0
1732659300000|2024-11-26 22:15:00|675.1|672.1|675.1|672.1|675.1|672.1|675|672|0
1732659600000|2024-11-26 22:20:00|675|672|675|672|675|672|675|672|4
1732659900000|2024-11-26 22:25:00|674.9|671.9|674.9|671.9|675|672|674.9|671.9|8
1732660200000|2024-11-26 22:30:00|674.8|671.8|674.9|671.9|674.9|671.9|674.8|671.8|100
1732661100000|2024-11-26 22:45:00|674.8|671.8|674.6|671.6|674.8|671.8|674.6|671.6|0
1732661400000|2024-11-26 22:50:00|674.8|671.8|674.6|671.6|674.9|671.9|674.6|671.6|0
1732661700000|2024-11-26 22:55:00|674.3|671.3|674.8|671.8|674.8|671.8|674.1|671.1|0
1732669200000|2024-11-27 01:00:00|672.5|671.5|672.9|671.9|673.1|672.1|672.4|671.4|118
1732669500000|2024-11-27 01:05:00|673|672|672.9|671.9|673|672|672.6|671.6|42
1732669800000|2024-11-27 01:10:00|672.8|671.8|672.6|671.6|672.9|671.9|672.1|671.1|51
1732670100000|2024-11-27 01:15:00|672.5|671.5|672.6|671.6|672.9|671.9|672.1|671.1|29
1732670400000|2024-11-27 01:20:00|672.5|671.5|672.1|671.1|672.6|671.6|672|671|10
1732670700000|2024-11-27 01:25:00|672|671|672.4|671.4|672.4|671.4|671.9|670.9|10
1732671000000|2024-11-27 01:30:00|672.3|671.3|671.9|670.9|672.4|671.4|671.6|670.6|11
1732671300000|2024-11-27 01:35:00|671.8|670.8|671.8|670.8|671.9|670.9|671.4|670.4|14
1732671600000|2024-11-27 01:40:00|671.9|670.9|671.9|670.9|671.9|670.9|671.6|670.6|14
1732671900000|2024-11-27 01:45:00|671.8|670.8|671.6|670.6|671.9|670.9|671.4|670.4|16
1732672200000|2024-11-27 01:50:00|671.5|670.5|671.6|670.6|671.6|670.6|671.3|670.3|8
1732672500000|2024-11-27 01:55:00|671.5|670.5|671.4|670.4|671.6|670.6|671.3|670.3|11
1732672800000|2024-11-27 02:00:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|6
1732673100000|2024-11-27 02:05:00|671.5|670.5|671.1|670.1|671.6|670.6|670.9|669.9|6
1732673400000|2024-11-27 02:10:00|671.3|670.3|671.4|670.4|671.6|670.6|671.1|670.1|4
1732673700000|2024-11-27 02:15:00|671.3|670.3|671.3|670.3|671.4|670.4|671.1|670.1|1
1732674000000|2024-11-27 02:20:00|671.4|670.4|672.4|671.4|672.4|671.4|671.3|670.3|11
1732674300000|2024-11-27 02:25:00|672.5|671.5|672.3|671.3|672.5|671.5|671.9|670.9|17
1732674600000|2024-11-27 02:30:00|672.4|671.4|671.9|670.9|672.4|671.4|671.8|670.8|4
1732674900000|2024-11-27 02:35:00|671.8|670.8|671.8|670.8|672|671|671.5|670.5|5
1732675200000|2024-11-27 02:40:00|671.9|670.9|671.9|670.9|672.1|671.1|671.8|670.8|1
1732675500000|2024-11-27 02:45:00|671.8|670.8|672|671|672.1|671.1|671.6|670.6|17
1732675800000|2024-11-27 02:50:00|671.9|670.9|671.9|670.9|672.1|671.1|671.6|670.6|2
1732676100000|2024-11-27 02:55:00|672.1|671.1|672.4|671.4|672.4|671.4|672|671|65
1732676400000|2024-11-27 03:00:00|672.3|671.3|671.8|670.8|672.3|671.3|671.6|670.6|5
1732676700000|2024-11-27 03:05:00|671.9|670.9|671.5|670.5|671.9|670.9|671.4|670.4|1
1732677000000|2024-11-27 03:10:00|671.6|670.6|671.4|670.4|671.6|670.6|671.4|670.4|10
1732677300000|2024-11-27 03:15:00|671.5|670.5|671.3|670.3|671.5|670.5|671.1|670.1|17
1732677600000|2024-11-27 03:20:00|671.4|670.4|671.4|670.4|671.4|670.4|671.1|670.1|1
1732677900000|2024-11-27 03:25:00|671.5|670.5|672.1|671.1|672.1|671.1|671.5|670.5|223
1732678200000|2024-11-27 03:30:00|672|671|671.6|670.6|672|671|671.4|670.4|50
1732678500000|2024-11-27 03:35:00|671.8|670.8|671.4|670.4|671.9|670.9|671.4|670.4|60
1732678800000|2024-11-27 03:40:00|671.5|670.5|671.9|670.9|671.9|670.9|671.5|670.5|7
1732679100000|2024-11-27 03:45:00|672|671|672.9|671.9|672.9|671.9|671.9|670.9|14
1732679400000|2024-11-27 03:50:00|672.8|671.8|672.9|671.9|672.9|671.9|672.4|671.4|3
1732679700000|2024-11-27 03:55:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|18
1732680000000|2024-11-27 04:00:00|672.8|671.8|672.4|671.4|672.9|671.9|672.1|671.1|7
1732680300000|2024-11-27 04:05:00|672.3|671.3|672.4|671.4|672.4|671.4|672.1|671.1|3
1732680600000|2024-11-27 04:10:00|672.5|671.5|672.4|671.4|672.6|671.6|672.1|671.1|1
1732680900000|2024-11-27 04:15:00|672.3|671.3|672.4|671.4|672.4|671.4|672.1|671.1|5
1732681200000|2024-11-27 04:20:00|672.5|671.5|672.4|671.4|672.5|671.5|672.1|671.1|2
1732681500000|2024-11-27 04:25:00|672.3|671.3|672.4|671.4|672.4|671.4|672.3|671.3|2
1732681800000|2024-11-27 04:30:00|672.5|671.5|672.4|671.4|672.5|671.5|672.1|671.1|6
1732682100000|2024-11-27 04:35:00|672.6|671.6|672.6|671.6|672.6|671.6|672.4|671.4|5
1732682400000|2024-11-27 04:40:00|672.8|671.8|672.9|671.9|672.9|671.9|672.6|671.6|92
1732682700000|2024-11-27 04:45:00|||||||||1
1732683000000|2024-11-27 04:50:00|672.8|671.8|672.9|671.9|673|672|672.6|671.6|68
1732683300000|2024-11-27 04:55:00|672.8|671.8|672.9|671.9|672.9|671.9|672.5|671.5|55
1732683600000|2024-11-27 05:00:00|673.1|672.1|673.1|672.1|673.1|672.1|672.9|671.9|15
1732683900000|2024-11-27 05:05:00|673|672|672.6|671.6|673.1|672.1|672.6|671.6|11
1732684200000|2024-11-27 05:10:00|672.8|671.8|672.9|671.9|672.9|671.9|672.6|671.6|90
1732684500000|2024-11-27 05:15:00|672.8|671.8|673.1|672.1|673.1|672.1|672.5|671.5|111
1732684800000|2024-11-27 05:20:00|673.3|672.3|673.4|672.4|673.4|672.4|673.1|672.1|16
1732685100000|2024-11-27 05:25:00|673.3|672.3|673.6|672.6|673.6|672.6|673.1|672.1|39
1732685400000|2024-11-27 05:30:00|673.5|672.5|674.1|673.1|674.1|673.1|673.4|672.4|24
1732685700000|2024-11-27 05:35:00|674|673|674.4|673.4|674.4|673.4|673.9|672.9|244
1732686000000|2024-11-27 05:40:00|674.3|673.3|673.9|672.9|674.4|673.4|673.8|672.8|11
1732686300000|2024-11-27 05:45:00|674.1|673.1|673.6|672.6|674.1|673.1|673.6|672.6|22
1732686600000|2024-11-27 05:50:00|673.8|672.8|673.6|672.6|673.8|672.8|673.6|672.6|8
1732686900000|2024-11-27 05:55:00|673.5|672.5|673.4|672.4|673.5|672.5|673.1|672.1|72
1732687200000|2024-11-27 06:00:00|673.1|672.1|672.4|671.4|673.1|672.1|672.4|671.4|102
1732687500000|2024-11-27 06:05:00|672.3|671.3|672.4|671.4|672.4|671.4|672.1|671.1|16
1732687800000|2024-11-27 06:10:00|672.5|671.5|672.6|671.6|672.8|671.8|672.3|671.3|176
1732688100000|2024-11-27 06:15:00|672.8|671.8|672.6|671.6|672.9|671.9|672.6|671.6|16
1732688400000|2024-11-27 06:20:00|672.4|671.4|672.8|671.8|673|672|672.4|671.4|108
1732688700000|2024-11-27 06:25:00|672.6|671.6|672.5|671.5|672.6|671.6|672.4|671.4|55
1732689000000|2024-11-27 06:30:00|672.6|671.6|672.9|671.9|672.9|671.9|672.1|671.1|55
1732689300000|2024-11-27 06:35:00|672.8|671.8|672.5|671.5|672.8|671.8|672.1|671.1|60
1732689600000|2024-11-27 06:40:00|672.6|671.6|672.4|671.4|672.6|671.6|672.1|671.1|3
1732689900000|2024-11-27 06:45:00|672.3|671.3|672.9|671.9|672.9|671.9|672.1|671.1|12
1732690200000|2024-11-27 06:50:00|672.8|671.8|673.6|672.6|673.6|672.6|672.6|671.6|36
1732690500000|2024-11-27 06:55:00|673.5|672.5|673.6|672.6|674|673|673.4|672.4|12
1732690800000|2024-11-27 07:00:00|673.9|672.9|672.9|671.9|673.9|672.9|672.6|671.6|710
1732691100000|2024-11-27 07:05:00|672.8|671.8|673.9|672.9|674.1|673.1|672.6|671.6|73
1732691400000|2024-11-27 07:10:00|674|673|674.6|673.6|674.6|673.6|673.6|672.6|65
1732691700000|2024-11-27 07:15:00|674.8|673.8|674.6|673.6|675|674|674.4|673.4|57
1732692000000|2024-11-27 07:20:00|674.5|673.5|674.9|673.9|674.9|673.9|674.4|673.4|59
1732692300000|2024-11-27 07:25:00|674.8|673.8|674.1|673.1|674.9|673.9|674|673|20
1732692600000|2024-11-27 07:30:00|674|673|674.1|673.1|674.4|673.4|673.9|672.9|49
1732692900000|2024-11-27 07:35:00|674.4|673.4|674.3|673.3|674.4|673.4|673.9|672.9|78
1732693200000|2024-11-27 07:40:00|674.1|673.1|673.8|672.8|674.4|673.4|673.6|672.6|287
1732693500000|2024-11-27 07:45:00|673.6|672.6|673.4|672.4|673.9|672.9|673.4|672.4|60
1732693800000|2024-11-27 07:50:00|673.1|672.1|673.4|672.4|673.6|672.6|673.1|672.1|157
1732694100000|2024-11-27 07:55:00|673.3|672.3|673.4|672.4|673.6|672.6|672.9|671.9|183
1732694400000|2024-11-27 08:00:00|673.1|672.1|672.4|671.4|673.1|672.1|671.9|670.9|1322
1732694700000|2024-11-27 08:05:00|672.3|671.3|671.9|670.9|672.6|671.6|671.4|670.4|639
1732695000000|2024-11-27 08:10:00|671.8|670.8|672.1|671.1|672.3|671.3|671.6|670.6|192
1732695300000|2024-11-27 08:15:00|672.3|671.3|673.6|672.6|673.9|672.9|672|671|954
1732695600000|2024-11-27 08:20:00|673.9|672.9|672.6|671.6|674.1|673.1|672.4|671.4|461
1732695900000|2024-11-27 08:25:00|672.4|671.4|672.4|671.4|672.4|671.4|671.4|670.4|705
1732696200000|2024-11-27 08:30:00|672.6|671.6|672.4|671.4|672.6|671.6|672.1|671.1|476
1732696500000|2024-11-27 08:35:00|672.1|671.1|672.6|671.6|672.6|671.6|671.1|670.1|598
1732696800000|2024-11-27 08:40:00|672.4|671.4|673.4|672.4|673.4|672.4|672.1|671.1|212
1732697100000|2024-11-27 08:45:00|673.6|672.6|674.1|673.1|674.9|673.9|673.4|672.4|316
1732697400000|2024-11-27 08:50:00|674.3|673.3|673.9|672.9|674.4|673.4|673.6|672.6|271
1732697700000|2024-11-27 08:55:00|673.6|672.6|674.4|673.4|674.4|673.4|673.4|672.4|464
1732698000000|2024-11-27 09:00:00|674.6|673.6|671.9|670.9|674.9|673.9|671.6|670.6|4756
1732698300000|2024-11-27 09:05:00|672.1|671.1|670.1|669.1|672.1|671.1|669.6|668.6|3553
1732698600000|2024-11-27 09:10:00|669.9|668.9|670.4|669.4|670.8|669.8|669.6|668.6|1137
1732698900000|2024-11-27 09:15:00|670.6|669.6|671.4|670.4|671.4|670.4|670.4|669.4|678
1732699200000|2024-11-27 09:20:00|671.6|670.6|671.9|670.9|672.1|671.1|670.9|669.9|423
1732699500000|2024-11-27 09:25:00|672.1|671.1|673.4|672.4|673.4|672.4|671.4|670.4|310
1732699800000|2024-11-27 09:30:00|673.3|672.3|675.3|674.3|675.4|674.4|673.1|672.1|1842
1732700100000|2024-11-27 09:35:00|675.4|674.4|675.6|674.6|676.8|675.8|675.4|674.4|551
1732700400000|2024-11-27 09:40:00|675.5|674.5|674.6|673.6|675.9|674.9|674.6|673.6|1566
1732700700000|2024-11-27 09:45:00|674.8|673.8|673.1|672.1|674.9|673.9|672.9|671.9|1113
1732701000000|2024-11-27 09:50:00|672.9|671.9|673.3|672.3|673.4|672.4|672.6|671.6|872
1732701300000|2024-11-27 09:55:00|673.4|672.4|672.9|671.9|674.1|673.1|672.6|671.6|289
1732701600000|2024-11-27 10:00:00|672.6|671.6|672.6|671.6|672.9|671.9|671.6|670.6|219
1732701900000|2024-11-27 10:05:00|672.9|671.9|673.3|672.3|673.4|672.4|672.6|671.6|500
1732702200000|2024-11-27 10:10:00|673.4|672.4|674.1|673.1|674.4|673.4|673.1|672.1|746
1732702500000|2024-11-27 10:15:00|673.9|672.9|672.9|671.9|674.1|673.1|672.4|671.4|397
1732702800000|2024-11-27 10:20:00|673|672|672.9|671.9|673.1|672.1|672.4|671.4|160
1732703100000|2024-11-27 10:25:00|672.8|671.8|672.4|671.4|672.9|671.9|672.4|671.4|153
1732703400000|2024-11-27 10:30:00|672.6|671.6|671.6|670.6|672.6|671.6|671.6|670.6|125
1732703700000|2024-11-27 10:35:00|671.4|670.4|671.8|670.8|671.9|670.9|671.4|670.4|1420
1732704000000|2024-11-27 10:40:00|671.6|670.6|672.1|671.1|672.4|671.4|671.6|670.6|190
1732704300000|2024-11-27 10:45:00|672|671|671.6|670.6|672.1|671.1|671.1|670.1|448
1732704600000|2024-11-27 10:50:00|671.5|670.5|671.4|670.4|672.1|671.1|671.1|670.1|98
1732704900000|2024-11-27 10:55:00|671.1|670.1|671.9|670.9|671.9|670.9|671.1|670.1|143
1732705200000|2024-11-27 11:00:00|671.6|670.6|671.4|670.4|671.6|670.6|670.6|669.6|691
1732705500000|2024-11-27 11:05:00|671.3|670.3|672.9|671.9|672.9|671.9|671.3|670.3|721
1732705800000|2024-11-27 11:10:00|672.6|671.6|671.9|670.9|672.9|671.9|671.3|670.3|376
1732706100000|2024-11-27 11:15:00|672|671|673.1|672.1|673.4|672.4|671.9|670.9|219
1732706400000|2024-11-27 11:20:00|673|672|673.1|672.1|673.6|672.6|672.6|671.6|151
1732706700000|2024-11-27 11:25:00|673.3|672.3|672.6|671.6|673.4|672.4|672.6|671.6|141
1732707000000|2024-11-27 11:30:00|672.4|671.4|672.6|671.6|672.6|671.6|672.1|671.1|184
1732707300000|2024-11-27 11:35:00|672.9|671.9|673.6|672.6|673.8|672.8|672.6|671.6|166
1732707600000|2024-11-27 11:40:00|673.5|672.5|673.1|672.1|673.6|672.6|673.1|672.1|322
1732707900000|2024-11-27 11:45:00|672.9|671.9|672.6|671.6|672.9|671.9|672.6|671.6|99
1732708200000|2024-11-27 11:50:00|672.4|671.4|671.4|670.4|672.4|671.4|671.4|670.4|249
1732708500000|2024-11-27 11:55:00|671.3|670.3|671.6|670.6|671.9|670.9|671.1|670.1|242
1732708800000|2024-11-27 12:00:00|671.9|670.9|671.6|670.6|671.9|670.9|671.1|670.1|816
1732709100000|2024-11-27 12:05:00|671.4|670.4|671.4|670.4|671.8|670.8|671.1|670.1|207
1732709400000|2024-11-27 12:10:00|671.3|670.3|670.6|669.6|671.6|670.6|670.4|669.4|150
1732709700000|2024-11-27 12:15:00|670.9|669.9|671.4|670.4|671.4|670.4|670.6|669.6|266
1732710000000|2024-11-27 12:20:00|671.9|670.9|672.1|671.1|672.3|671.3|671.4|670.4|132
1732710300000|2024-11-27 12:25:00|672|671|672|671|672.1|671.1|671.1|670.1|195
1732710600000|2024-11-27 12:30:00|672.1|671.1|672.6|671.6|673|672|672.1|671.1|139
1732710900000|2024-11-27 12:35:00|672.4|671.4|672.1|671.1|672.6|671.6|672.1|671.1|61
1732711200000|2024-11-27 12:40:00|672.4|671.4|673.4|672.4|673.6|672.6|672.1|671.1|259
1732711500000|2024-11-27 12:45:00|673.6|672.6|672.8|671.8|673.9|672.9|672.6|671.6|713
1732711800000|2024-11-27 12:50:00|672.9|671.9|672.9|671.9|672.9|671.9|672.4|671.4|81
1732712100000|2024-11-27 12:55:00|672.6|671.6|672.6|671.6|673.1|672.1|672.6|671.6|70
1732712400000|2024-11-27 13:00:00|672.9|671.9|673.9|672.9|674.1|673.1|671.8|670.8|796
1732712700000|2024-11-27 13:05:00|674|673|674|673|674.4|673.4|673.1|672.1|99
1732713000000|2024-11-27 13:10:00|673.9|672.9|673.4|672.4|674.1|673.1|673.1|672.1|87
1732713300000|2024-11-27 13:15:00|673.5|672.5|673.1|672.1|673.6|672.6|672.9|671.9|76
1732713600000|2024-11-27 13:20:00|673.3|672.3|672.4|671.4|673.6|672.6|672.4|671.4|74
1732713900000|2024-11-27 13:25:00|671.9|670.9|671.8|670.8|672.1|671.1|671.5|670.5|592
1732714200000|2024-11-27 13:30:00|671.6|670.6|671.6|670.6|672.1|671.1|671.1|670.1|463
1732714500000|2024-11-27 13:35:00|671.9|670.9|672.1|671.1|672.1|671.1|671.4|670.4|226
1732714800000|2024-11-27 13:40:00|672.4|671.4|671.9|670.9|672.6|671.6|671.9|670.9|98
1732715100000|2024-11-27 13:45:00|672.1|671.1|673.5|672.5|673.6|672.6|672.1|671.1|620
1732715400000|2024-11-27 13:50:00|673.4|672.4|672.1|671.1|673.9|672.9|671.9|670.9|224
1732715700000|2024-11-27 13:55:00|672.3|671.3|672.6|671.6|673.3|672.3|672.1|671.1|270
1732716000000|2024-11-27 14:00:00|672.4|671.4|671.4|670.4|672.5|671.5|670.9|669.9|713
1732716300000|2024-11-27 14:05:00|671.5|670.5|670.6|669.6|672.1|671.1|670.6|669.6|876
1732716600000|2024-11-27 14:10:00|670.8|669.8|669.9|668.9|671.4|670.4|669.9|668.9|1037
1732716900000|2024-11-27 14:15:00|669.8|668.8|669.4|668.4|670.4|669.4|668.9|667.9|462
1732717200000|2024-11-27 14:20:00|669.5|668.5|668.6|667.6|670.1|669.1|668.4|667.4|644
1732717500000|2024-11-27 14:25:00|668.4|667.4|667.6|666.6|668.4|667.4|667.6|666.6|651
1732717800000|2024-11-27 14:30:00|667.8|666.8|670.8|669.8|671.1|670.1|667.4|666.4|713
1732718100000|2024-11-27 14:35:00|670.6|669.6|673.1|672.1|673.8|672.8|670.4|669.4|990
1732718400000|2024-11-27 14:40:00|673.3|672.3|673.6|672.6|673.9|672.9|672.6|671.6|177
1732718700000|2024-11-27 14:45:00|673.5|672.5|673.1|672.1|674.6|673.6|672.9|671.9|661
1732719000000|2024-11-27 14:50:00|672.9|671.9|672.4|671.4|673.4|672.4|671.8|670.8|694
1732719300000|2024-11-27 14:55:00|672.5|671.5|672.6|671.6|673.1|672.1|672.1|671.1|469
1732719600000|2024-11-27 15:00:00|672.8|671.8|672.4|671.4|673.1|672.1|672.1|671.1|420
1732719900000|2024-11-27 15:05:00|672.3|671.3|672.4|671.4|673.5|672.5|671.6|670.6|537
1732720200000|2024-11-27 15:10:00|672.1|671.1|670.4|669.4|672.1|671.1|670.4|669.4|328
1732720500000|2024-11-27 15:15:00|670.1|669.1|670.1|669.1|670.4|669.4|669.4|668.4|425
1732720800000|2024-11-27 15:20:00|670|669|670.4|669.4|670.9|669.9|669.1|668.1|322
1732721100000|2024-11-27 15:25:00|670.6|669.6|670.8|669.8|671.5|670.5|670.1|669.1|450
1732721400000|2024-11-27 15:30:00|670.4|669.4|669.6|668.6|671.9|670.9|668.9|667.9|641
1732721700000|2024-11-27 15:35:00|669.8|668.8|667.1|666.1|670.8|669.8|667.1|666.1|397
1732722000000|2024-11-27 15:40:00|666.9|665.9|669.6|668.6|670.4|669.4|666.9|665.9|766
1732722300000|2024-11-27 15:45:00|669.3|668.3|670.6|669.6|671.1|670.1|668.3|667.3|797
1732722600000|2024-11-27 15:50:00|670.5|669.5|671.1|670.1|671.6|670.6|670.4|669.4|1259
1732722900000|2024-11-27 15:55:00|670.9|669.9|669.1|668.1|671.1|670.1|669|668|373
1732723200000|2024-11-27 16:00:00|669|668|669.9|668.9|670.4|669.4|668.4|667.4|913
1732723500000|2024-11-27 16:05:00|669.8|668.8|670.6|669.6|671.1|670.1|668.6|667.6|765
1732723800000|2024-11-27 16:10:00|670.9|669.9|670.9|669.9|671.4|670.4|670.6|669.6|1298
1732724100000|2024-11-27 16:15:00|670.6|669.6|669.6|668.6|670.9|669.9|669.3|668.3|1669
1732724400000|2024-11-27 16:20:00|669.5|668.5|669.4|668.4|669.6|668.6|668.6|667.6|474
1732724700000|2024-11-27 16:25:00|669.5|668.5|668.9|667.9|670.1|669.1|668.6|667.6|1776
1732725000000|2024-11-27 16:30:00|668.8|667.8|667.8|666.8|668.9|667.9|667.6|666.6|1118
1732725300000|2024-11-27 16:35:00|667.9|666.9|668|667|668.4|667.4|667.4|666.4|562
1732725600000|2024-11-27 16:40:00|667.9|666.9|668.9|667.9|669|668|667.9|666.9|973
1732725900000|2024-11-27 16:45:00|668.8|667.8|667.4|666.4|668.9|667.9|667.1|666.1|405
1732726200000|2024-11-27 16:50:00|667.3|666.3|667.4|666.4|667.9|666.9|666.6|665.6|231
1732726500000|2024-11-27 16:55:00|667.3|666.3|665.6|664.6|667.4|666.4|665.5|664.5|1085
1732726800000|2024-11-27 17:00:00|665.9|664.9|665.1|664.1|665.9|664.9|664.6|663.6|525
1732727100000|2024-11-27 17:05:00|665|664|665.9|664.9|665.9|664.9|664.9|663.9|433
1732727400000|2024-11-27 17:10:00|666.1|665.1|664.6|663.6|666.1|665.1|664.4|663.4|631
1732727700000|2024-11-27 17:15:00|664.5|663.5|663.6|662.6|664.6|663.6|663.6|662.6|236
1732728000000|2024-11-27 17:20:00|663.8|662.8|663.6|662.6|664.1|663.1|663.1|662.1|459
1732728300000|2024-11-27 17:25:00|663.5|662.5|664.5|663.5|665.4|664.4|663.5|662.5|310
1732728600000|2024-11-27 17:30:00|664.6|663.6|664.9|663.9|665.4|664.4|664.4|663.4|115
1732728900000|2024-11-27 17:35:00|664.6|663.6|663.5|662.5|664.9|663.9|663.4|662.4|259
1732729200000|2024-11-27 17:40:00|663.4|662.4|664.4|663.4|664.5|663.5|663.4|662.4|500
1732729500000|2024-11-27 17:45:00|664.3|663.3|664.6|663.6|664.6|663.6|664.1|663.1|259
1732729800000|2024-11-27 17:50:00|664.5|663.5|664.6|663.6|664.9|663.9|664.1|663.1|177
1732730100000|2024-11-27 17:55:00|664.4|663.4|663|662|664.6|663.6|662.9|661.9|545
1732730400000|2024-11-27 18:00:00|663.1|662.1|663.1|662.1|663.5|662.5|662.6|661.6|2225
1732730700000|2024-11-27 18:05:00|663|662|661.9|660.9|663.4|662.4|661.6|660.6|760
1732731000000|2024-11-27 18:10:00|661.8|660.8|661.4|660.4|662.4|661.4|661.1|660.1|1343
1732731300000|2024-11-27 18:15:00|661.3|660.3|662.6|661.6|662.9|661.9|661.3|660.3|289
1732731600000|2024-11-27 18:20:00|662.5|661.5|663.3|662.3|663.4|662.4|662.4|661.4|169
1732731900000|2024-11-27 18:25:00|663.1|662.1|663.6|662.6|663.6|662.6|663.1|662.1|927
1732732200000|2024-11-27 18:30:00|663.5|662.5|663.1|662.1|663.6|662.6|663.1|662.1|332
1732732500000|2024-11-27 18:35:00|663|662|663.1|662.1|663.6|662.6|662.6|661.6|82
1732732800000|2024-11-27 18:40:00|663|662|662.3|661.3|663.1|662.1|661.9|660.9|128
1732733100000|2024-11-27 18:45:00|662.1|661.1|662.9|661.9|663.1|662.1|662.1|661.1|181
1732733400000|2024-11-27 18:50:00|662.6|661.6|662.6|661.6|662.9|661.9|662.1|661.1|199
1732733700000|2024-11-27 18:55:00|662.9|661.9|662.6|661.6|663.1|662.1|662.6|661.6|103
1732734000000|2024-11-27 19:00:00|662.5|661.5|664.4|663.4|664.4|663.4|662.4|661.4|211
1732734300000|2024-11-27 19:05:00|664.1|663.1|664.3|663.3|664.9|663.9|664|663|220
1732734600000|2024-11-27 19:10:00|664.4|663.4|665.1|664.1|665.1|664.1|664.4|663.4|84
1732734900000|2024-11-27 19:15:00|665.3|664.3|664.6|663.6|665.4|664.4|663.9|662.9|147
1732735200000|2024-11-27 19:20:00|664.9|663.9|664.4|663.4|664.9|663.9|663.9|662.9|493
1732735500000|2024-11-27 19:25:00|664.5|663.5|664.9|663.9|665.1|664.1|663.6|662.6|1297
1732735800000|2024-11-27 19:30:00|664.6|663.6|664.6|663.6|665.1|664.1|664.6|663.6|176
1732736100000|2024-11-27 19:35:00|664.9|663.9|665.1|664.1|665.5|664.5|664.4|663.4|458
1732736400000|2024-11-27 19:40:00|665.3|664.3|664.9|663.9|665.3|664.3|664.9|663.9|44
1732736700000|2024-11-27 19:45:00|664.6|663.6|664.9|663.9|665.1|664.1|664.6|663.6|63
1732737000000|2024-11-27 19:50:00|665|664|665.1|664.1|665.1|664.1|664.6|663.6|38
1732737300000|2024-11-27 19:55:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|50
1732737600000|2024-11-27 20:00:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|11
1732737900000|2024-11-27 20:05:00|664.9|663.9|664.4|663.4|664.9|663.9|664.4|663.4|24
1732738200000|2024-11-27 20:10:00|664.5|663.5|664.3|663.3|664.5|663.5|664.1|663.1|12
1732738500000|2024-11-27 20:15:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|16
1732738800000|2024-11-27 20:20:00|664.5|663.5|664.1|663.1|664.5|663.5|664.1|663.1|17
1732739100000|2024-11-27 20:25:00|664|663|664.3|663.3|664.4|663.4|664|663|85
1732739400000|2024-11-27 20:30:00|664.4|663.4|664.8|663.8|664.8|663.8|664.4|663.4|17
1732739700000|2024-11-27 20:35:00|664.6|663.6|664.6|663.6|664.9|663.9|664.6|663.6|37
1732740000000|2024-11-27 20:40:00|664.8|663.8|664.6|663.6|664.8|663.8|664.6|663.6|13
1732740300000|2024-11-27 20:45:00|664.8|663.8|665.1|664.1|665.1|664.1|664.6|663.6|31
1732740600000|2024-11-27 20:50:00|665|664|664.9|663.9|665|664|664.9|663.9|13
1732740900000|2024-11-27 20:55:00|664.8|663.8|664.6|663.6|664.8|663.8|664.6|663.6|38
1732741200000|2024-11-27 21:00:00|664.5|663.5|664.8|663.8|664.8|663.8|664.5|663.5|8
1732741500000|2024-11-27 21:05:00|664.9|663.9|664.9|663.9|664.9|663.9|664.8|663.8|21
1732741800000|2024-11-27 21:10:00|664.8|663.8|664.6|663.6|664.9|663.9|664.4|663.4|41
1732742100000|2024-11-27 21:15:00|664.5|663.5|664.8|663.8|664.9|663.9|664.5|663.5|152
1732742400000|2024-11-27 21:20:00|664.6|663.6|664.6|663.6|664.8|663.8|664.6|663.6|0
1732742700000|2024-11-27 21:25:00|664.8|663.8|664.9|663.9|664.9|663.9|664.8|663.8|8
1732743000000|2024-11-27 21:30:00|664.8|663.8|664.6|663.6|664.9|663.9|664.6|663.6|5
1732743300000|2024-11-27 21:35:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|16
1732743600000|2024-11-27 21:40:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|61
1732743900000|2024-11-27 21:45:00|664.8|663.8|664.9|663.9|664.9|663.9|664.8|663.8|4
1732744200000|2024-11-27 21:50:00|664.8|663.8|664.8|663.8|664.9|663.9|664.8|663.8|58
1732744500000|2024-11-27 21:55:00|664.6|663.6|664.8|663.8|664.9|663.9|664.6|663.6|64
1732744800000|2024-11-27 22:00:00|664.9|663.9|665.9|664.9|666.3|664.9|664.9|663|4
1732746900000|2024-11-27 22:35:00|||||||||4
1732755600000|2024-11-28 01:00:00|664|663|663.9|662.9|664.4|663.4|663.9|662.9|78
1732755900000|2024-11-28 01:05:00|664|663|664.5|663.5|664.6|663.6|663.9|662.9|25
1732756200000|2024-11-28 01:10:00|664.4|663.4|664.4|663.4|664.6|663.6|664.4|663.4|16
1732756500000|2024-11-28 01:15:00|664.5|663.5|664.1|663.1|664.5|663.5|664.1|663.1|11
1732756800000|2024-11-28 01:20:00|664.3|663.3|664.1|663.1|664.3|663.3|664|663|8
1732757100000|2024-11-28 01:25:00|664|663|664.4|663.4|664.4|663.4|664|663|7
1732757400000|2024-11-28 01:30:00|664.6|663.6|664.6|663.6|664.6|663.6|664.1|663.1|9
1732757700000|2024-11-28 01:35:00|664.8|663.8|664.4|663.4|664.8|663.8|664.4|663.4|22
1732758000000|2024-11-28 01:40:00|664.5|663.5|664.8|663.8|664.9|663.9|664.4|663.4|18
1732758300000|2024-11-28 01:45:00|664.6|663.6|664.4|663.4|664.9|663.9|664.4|663.4|5
1732758600000|2024-11-28 01:50:00|664.3|663.3|664.4|663.4|664.5|663.5|664.1|663.1|2
1732758900000|2024-11-28 01:55:00|664.3|663.3|664.4|663.4|664.4|663.4|663.9|662.9|5
1732759200000|2024-11-28 02:00:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|2
1732759500000|2024-11-28 02:05:00|664.3|663.3|664.4|663.4|664.6|663.6|664.1|663.1|4
1732759800000|2024-11-28 02:10:00|664.3|663.3|664.4|663.4|664.4|663.4|664.1|663.1|15
1732760100000|2024-11-28 02:15:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|4
1732760400000|2024-11-28 02:20:00|664.6|663.6|664.3|663.3|664.6|663.6|664.1|663.1|3
1732760700000|2024-11-28 02:25:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|0
1732761000000|2024-11-28 02:30:00|663.9|662.9|664.1|663.1|664.1|663.1|663.8|662.8|11
1732761300000|2024-11-28 02:35:00|664|663|663.9|662.9|664.1|663.1|663.6|662.6|2
1732761600000|2024-11-28 02:40:00|664.1|663.1|664.4|663.4|664.4|663.4|664|663|4
1732761900000|2024-11-28 02:45:00|664.3|663.3|664.3|663.3|664.3|663.3|664.3|663.3|11
1732762200000|2024-11-28 02:50:00|664.4|663.4|664.5|663.5|664.6|663.6|664.1|663.1|9
1732762500000|2024-11-28 02:55:00|664.4|663.4|664.6|663.6|664.6|663.6|664.3|663.3|1
1732762800000|2024-11-28 03:00:00|664.5|663.5|664.1|663.1|664.6|663.6|664.1|663.1|6
1732763100000|2024-11-28 03:05:00|664.3|663.3|664.3|663.3|664.4|663.4|664.1|663.1|601
1732763400000|2024-11-28 03:10:00|664.1|663.1|663.9|662.9|664.4|663.4|663.9|662.9|5
1732763700000|2024-11-28 03:15:00|663.8|662.8|663.1|662.1|663.8|662.8|663.1|662.1|2222
1732764000000|2024-11-28 03:20:00|663.4|662.4|663.1|662.1|663.4|662.4|663.1|662.1|35
1732764300000|2024-11-28 03:25:00|663|662|662.9|661.9|663.1|662.1|662.9|661.9|6
1732764600000|2024-11-28 03:30:00|663|662|663.1|662.1|663.1|662.1|663|662|38
1732764900000|2024-11-28 03:35:00|663|662|662.9|661.9|663|662|662.9|661.9|5
1732765200000|2024-11-28 03:40:00|662.6|661.6|662.6|661.6|662.6|661.6|662.6|661.6|2
1732765500000|2024-11-28 03:45:00|662.9|661.9|662.8|661.8|662.9|661.9|662.6|661.6|10
1732765800000|2024-11-28 03:50:00|662.9|661.9|662.9|661.9|662.9|661.9|662.6|661.6|5
1732766100000|2024-11-28 03:55:00|662.8|661.8|662.6|661.6|662.8|661.8|662.6|661.6|2
1732766400000|2024-11-28 04:00:00|662.5|661.5|662.6|661.6|662.9|661.9|662.4|661.4|9
1732766700000|2024-11-28 04:05:00|662.8|661.8|662.6|661.6|662.8|661.8|662.6|661.6|17
1732767000000|2024-11-28 04:10:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|2
1732767300000|2024-11-28 04:15:00|||||||||1
1732767600000|2024-11-28 04:20:00|662.8|661.8|662.6|661.6|662.8|661.8|662.6|661.6|3
1732767900000|2024-11-28 04:25:00|662.8|661.8|662.9|661.9|662.9|661.9|662.8|661.8|3
1732768200000|2024-11-28 04:30:00|662.8|661.8|662.6|661.6|662.8|661.8|662.6|661.6|4
1732768500000|2024-11-28 04:35:00|662.4|661.4|662.1|661.1|662.4|661.4|662.1|661.1|4
1732768800000|2024-11-28 04:40:00|662|661|661.9|660.9|662|661|661.9|660.9|9
1732769100000|2024-11-28 04:45:00|661.8|660.8|661.8|660.8|661.9|660.9|661.8|660.8|5
1732769400000|2024-11-28 04:50:00|661.9|660.9|661.3|660.3|661.9|660.9|661.1|660.1|19
1732769700000|2024-11-28 04:55:00|661.1|660.1|661.1|660.1|661.4|660.4|661.1|660.1|14
1732770000000|2024-11-28 05:00:00|661|660|661|660|661.1|660.1|661|660|10
1732770300000|2024-11-28 05:05:00|660.9|659.9|661.1|660.1|661.1|660.1|660.8|659.8|127
1732770600000|2024-11-28 05:10:00|661.3|660.3|661.3|660.3|661.4|660.4|661.1|660.1|77
1732770900000|2024-11-28 05:15:00|661.4|660.4|661.6|660.6|661.6|660.6|661.4|660.4|15
1732771200000|2024-11-28 05:20:00|661.8|660.8|661.9|660.9|661.9|660.9|661.6|660.6|6
1732771500000|2024-11-28 05:25:00|661.8|660.8|662.3|661.3|662.3|661.3|661.8|660.8|18
1732771800000|2024-11-28 05:30:00|662.1|661.1|661.9|660.9|662.1|661.1|661.9|660.9|2
1732772100000|2024-11-28 05:35:00|662|661|662.1|661.1|662.4|661.4|661.8|660.8|21
1732772400000|2024-11-28 05:40:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|0
1732772700000|2024-11-28 05:45:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|3
1732773000000|2024-11-28 05:50:00|662.3|661.3|662.3|661.3|662.4|661.4|662.1|661.1|9
1732773300000|2024-11-28 05:55:00|662.1|661.1|662.5|661.5|663|662|662.1|661.1|96
1732773600000|2024-11-28 06:00:00|662.4|661.4|662.6|661.6|662.8|661.8|662.4|661.4|28
1732773900000|2024-11-28 06:05:00|662.8|661.8|663.1|662.1|663.1|662.1|662.6|661.6|22
1732774200000|2024-11-28 06:10:00|663|662|663.1|662.1|663.1|662.1|662.9|661.9|14
1732774500000|2024-11-28 06:15:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|75
1732774800000|2024-11-28 06:20:00|663.3|662.3|663.6|662.6|663.6|662.6|663.1|662.1|24
1732775100000|2024-11-28 06:25:00|663.4|662.4|663.9|662.9|663.9|662.9|663.4|662.4|15
1732775400000|2024-11-28 06:30:00|663.8|662.8|663.6|662.6|663.9|662.9|663.4|662.4|68
1732775700000|2024-11-28 06:35:00|663.5|662.5|663.4|662.4|663.6|662.6|663.4|662.4|4
1732776000000|2024-11-28 06:40:00|663.5|662.5|663.6|662.6|663.9|662.9|663.5|662.5|16
1732776300000|2024-11-28 06:45:00|663.8|662.8|663.6|662.6|664.1|663.1|663.6|662.6|50
1732776600000|2024-11-28 06:50:00|663.4|662.4|663.1|662.1|663.4|662.4|662.9|661.9|40
1732776900000|2024-11-28 06:55:00|663|662|662.6|661.6|663.1|662.1|662.6|661.6|126
1732777200000|2024-11-28 07:00:00|662.4|661.4|662.1|661.1|662.6|661.6|662.1|661.1|401
1732777500000|2024-11-28 07:05:00|662.3|661.3|661.4|660.4|662.4|661.4|661.4|660.4|1919
1732777800000|2024-11-28 07:10:00|661.3|660.3|660.9|659.9|661.3|660.3|660.9|659.9|169
1732778100000|2024-11-28 07:15:00|661|660|661.4|660.4|661.4|660.4|660.9|659.9|116
1732778400000|2024-11-28 07:20:00|661.5|660.5|662|661|662|661|661.4|660.4|273
1732778700000|2024-11-28 07:25:00|661.9|660.9|661.9|660.9|662.6|661.6|661.9|660.9|108
1732779000000|2024-11-28 07:30:00|661.8|660.8|661.9|660.9|662.4|661.4|661.5|660.5|163
1732779300000|2024-11-28 07:35:00|662|661|662|661|662.1|661.1|661.6|660.6|87
1732779600000|2024-11-28 07:40:00|661.9|660.9|661.4|660.4|661.9|660.9|660.9|659.9|107
1732779900000|2024-11-28 07:45:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|117
1732780200000|2024-11-28 07:50:00|661.3|660.3|661.4|660.4|661.4|660.4|661.1|660.1|91
1732780500000|2024-11-28 07:55:00|661.3|660.3|661.4|660.4|661.4|660.4|660.9|659.9|696
1732780800000|2024-11-28 08:00:00|661.1|660.1|660.6|659.6|661.4|660.4|660.4|659.4|338
1732781100000|2024-11-28 08:05:00|660.5|659.5|661.1|660.1|661.1|660.1|660.1|659.1|1944
1732781400000|2024-11-28 08:10:00|661.3|660.3|661|660|661.6|660.6|660.6|659.6|560
1732781700000|2024-11-28 08:15:00|661.1|660.1|662.3|661.3|662.4|661.4|661.1|660.1|1491
1732782000000|2024-11-28 08:20:00|662.4|661.4|662.9|661.9|662.9|661.9|662.1|661.1|1227
1732782300000|2024-11-28 08:25:00|663|662|663.5|662.5|663.9|662.9|662.8|661.8|1417
1732782600000|2024-11-28 08:30:00|663.4|662.4|665.1|664.1|665.1|664.1|663.4|662.4|1379
1732782900000|2024-11-28 08:35:00|665.4|664.4|664.6|663.6|665.6|664.6|664.6|663.6|1175
1732783200000|2024-11-28 08:40:00|664.4|663.4|665.1|664.1|665.1|664.1|664.1|663.1|276
1732783500000|2024-11-28 08:45:00|665|664|666|665|666.1|665.1|664.9|663.9|633
1732783800000|2024-11-28 08:50:00|666.1|665.1|665.4|664.4|666.1|665.1|665.3|664.3|402
1732784100000|2024-11-28 08:55:00|665.6|664.6|665.4|664.4|665.6|664.6|664.9|663.9|376
1732784400000|2024-11-28 09:00:00|665.3|664.3|665|664|665.4|664.4|664.6|663.6|157
1732784700000|2024-11-28 09:05:00|665.1|664.1|665.5|664.5|665.9|664.9|665.1|664.1|130
1732785000000|2024-11-28 09:10:00|665.4|664.4|665.9|664.9|666|665|665.1|664.1|193
1732785300000|2024-11-28 09:15:00|665.8|664.8|665.6|664.6|665.9|664.9|665.6|664.6|232
1732785600000|2024-11-28 09:20:00|665.4|664.4|665.9|664.9|666.1|665.1|665.4|664.4|192
1732785900000|2024-11-28 09:25:00|665.8|664.8|665.9|664.9|665.9|664.9|665.6|664.6|42
1732786200000|2024-11-28 09:30:00|666|665|667.3|666.3|667.3|666.3|665.9|664.9|214
1732786500000|2024-11-28 09:35:00|667.4|666.4|667.9|666.9|667.9|666.9|666.9|665.9|401
1732786800000|2024-11-28 09:40:00|667.6|666.6|666.9|665.9|668.1|667.1|666.9|665.9|252
1732787100000|2024-11-28 09:45:00|667|666|667.6|666.6|667.6|666.6|666.9|665.9|142
1732787400000|2024-11-28 09:50:00|667.8|666.8|667.9|666.9|668|667|667.5|666.5|63
1732787700000|2024-11-28 09:55:00|668.1|667.1|669.3|668.3|669.9|668.9|668.1|667.1|2031
1732788000000|2024-11-28 10:00:00|669.1|668.1|669.6|668.6|669.9|668.9|669.1|668.1|229
1732788300000|2024-11-28 10:05:00|669.9|668.9|669.4|668.4|669.9|668.9|669.1|668.1|310
1732788600000|2024-11-28 10:10:00|669.3|668.3|669.4|668.4|669.6|668.6|668.9|667.9|220
1732788900000|2024-11-28 10:15:00|669.1|668.1|670.1|669.1|670.1|669.1|669.1|668.1|253
1732789200000|2024-11-28 10:20:00|670.3|669.3|669.6|668.6|671.1|670.1|669.6|668.6|1017
1732789500000|2024-11-28 10:25:00|669.5|668.5|669.6|668.6|669.9|668.9|669.1|668.1|283
1732789800000|2024-11-28 10:30:00|669.5|668.5|669.4|668.4|669.6|668.6|669.4|668.4|101
1732790100000|2024-11-28 10:35:00|669.5|668.5|670.3|669.3|670.4|669.4|669.5|668.5|299
1732790400000|2024-11-28 10:40:00|670.4|669.4|670.9|669.9|670.9|669.9|670|669|169
1732790700000|2024-11-28 10:45:00|670.6|669.6|670.1|669.1|670.6|669.6|669.9|668.9|82
1732791000000|2024-11-28 10:50:00|670.4|669.4|670.1|669.1|670.4|669.4|670.1|669.1|159
1732791300000|2024-11-28 10:55:00|670|669|670.6|669.6|670.8|669.8|669.9|668.9|68
1732791600000|2024-11-28 11:00:00|670.8|669.8|671.1|670.1|671.1|670.1|670.4|669.4|59
1732791900000|2024-11-28 11:05:00|670.9|669.9|670.9|669.9|671.1|670.1|670.6|669.6|188
1732792200000|2024-11-28 11:10:00|671|670|671.3|670.3|671.4|670.4|670.9|669.9|1073
1732792500000|2024-11-28 11:15:00|671.4|670.4|671.4|670.4|671.4|670.4|670.9|669.9|54
1732792800000|2024-11-28 11:20:00|671.3|670.3|670.9|669.9|671.4|670.4|670.9|669.9|450
1732793100000|2024-11-28 11:25:00|671.1|670.1|671.4|670.4|671.6|670.6|670.9|669.9|217
1732793400000|2024-11-28 11:30:00|671.1|670.1|670.4|669.4|671.1|670.1|670.4|669.4|173
1732793700000|2024-11-28 11:35:00|670.1|669.1|670.4|669.4|670.6|669.6|670|669|172
1732794000000|2024-11-28 11:40:00|670.5|669.5|670.9|669.9|671|670|670.4|669.4|131
1732794300000|2024-11-28 11:45:00|671|670|670.6|669.6|671.1|670.1|670.6|669.6|126
1732794600000|2024-11-28 11:50:00|670.8|669.8|670.4|669.4|671|670|670.4|669.4|138
1732794900000|2024-11-28 11:55:00|670.5|669.5|670.9|669.9|671.3|670.3|670.4|669.4|116
1732795200000|2024-11-28 12:00:00|670.8|669.8|670.4|669.4|670.8|669.8|670.4|669.4|114
1732795500000|2024-11-28 12:05:00|670.3|669.3|669.4|668.4|670.3|669.3|669.4|668.4|131
1732795800000|2024-11-28 12:10:00|669.5|668.5|669.6|668.6|669.9|668.9|669.4|668.4|74
1732796100000|2024-11-28 12:15:00|669.4|668.4|669.9|668.9|669.9|668.9|669.1|668.1|104
1732796400000|2024-11-28 12:20:00|670|669|669.9|668.9|670.1|669.1|669.6|668.6|33
1732796700000|2024-11-28 12:25:00|670.1|669.1|669.6|668.6|670.1|669.1|669.6|668.6|82
1732797000000|2024-11-28 12:30:00|669.4|668.4|669.4|668.4|669.6|668.6|669.1|668.1|125
1732797300000|2024-11-28 12:35:00|669.5|668.5|669.1|668.1|669.6|668.6|669.1|668.1|37
1732797600000|2024-11-28 12:40:00|669|668|668.9|667.9|669.3|668.3|668.8|667.8|50
1732797900000|2024-11-28 12:45:00|668.8|667.8|669.4|668.4|669.6|668.6|668.6|667.6|25
1732798200000|2024-11-28 12:50:00|669.6|668.6|669.9|668.9|669.9|668.9|669.4|668.4|146
1732798500000|2024-11-28 12:55:00|669.8|668.8|669.6|668.6|670.1|669.1|669.6|668.6|29
1732798800000|2024-11-28 13:00:00|669.4|668.4|668.6|667.6|669.6|668.6|668.6|667.6|45
1732799100000|2024-11-28 13:05:00|668.8|667.8|669.3|668.3|669.4|668.4|668.6|667.6|147
1732799400000|2024-11-28 13:10:00|669.1|668.1|669.4|668.4|669.6|668.6|669.1|668.1|25
1732799700000|2024-11-28 13:15:00|669.3|668.3|669.1|668.1|669.4|668.4|668.9|667.9|31
1732800000000|2024-11-28 13:20:00|669.4|668.4|669.4|668.4|669.4|668.4|669.3|668.3|18
1732800300000|2024-11-28 13:25:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|332
1732800600000|2024-11-28 13:30:00|669.3|668.3|668.4|667.4|669.3|668.3|668.4|667.4|1860
1732800900000|2024-11-28 13:35:00|668.5|667.5|668.5|667.5|668.6|667.6|668.1|667.1|180
1732801200000|2024-11-28 13:40:00|668.4|667.4|669.1|668.1|669.4|668.4|668.4|667.4|55
1732801500000|2024-11-28 13:45:00|669.3|668.3|669.6|668.6|669.6|668.6|668.9|667.9|161
1732801800000|2024-11-28 13:50:00|669.4|668.4|670.4|669.4|670.4|669.4|669.4|668.4|1108
1732802100000|2024-11-28 13:55:00|670.5|669.5|670.6|669.6|671.1|670.1|670.4|669.4|442
1732802400000|2024-11-28 14:00:00|670.8|669.8|670.1|669.1|670.9|669.9|669.9|668.9|158
1732802700000|2024-11-28 14:05:00|670|669|670.9|669.9|670.9|669.9|670|669|91
1732803000000|2024-11-28 14:10:00|671|670|670.5|669.5|671.1|670.1|670.4|669.4|115
1732803300000|2024-11-28 14:15:00|670.6|669.6|670.4|669.4|670.6|669.6|669.5|668.5|85
1732803600000|2024-11-28 14:20:00|670.5|669.5|670.6|669.6|671.1|670.1|670.5|669.5|1073
1732803900000|2024-11-28 14:25:00|670.1|669.1|669.1|668.1|670.4|669.4|669.1|668.1|210
1732804200000|2024-11-28 14:30:00|668.9|667.9|669.1|668.1|669.4|668.4|668.6|667.6|86
1732804500000|2024-11-28 14:35:00|668.9|667.9|670.4|669.4|670.4|669.4|668.9|667.9|104
1732804800000|2024-11-28 14:40:00|670.5|669.5|669.5|668.5|670.8|669.8|669.4|668.4|89
1732805100000|2024-11-28 14:45:00|669.4|668.4|669.6|668.6|670.1|669.1|669.4|668.4|144
1732805400000|2024-11-28 14:50:00|669.4|668.4|670.1|669.1|670.6|669.6|669.4|668.4|1621
1732805700000|2024-11-28 14:55:00|670.3|669.3|669.6|668.6|670.4|669.4|669.1|668.1|133
1732806000000|2024-11-28 15:00:00|669.4|668.4|669.4|668.4|669.6|668.6|668.9|667.9|119
1732806300000|2024-11-28 15:05:00|669.3|668.3|669.1|668.1|669.4|668.4|668.8|667.8|39
1732806600000|2024-11-28 15:10:00|669.3|668.3|669.1|668.1|669.6|668.6|669.1|668.1|68
1732806900000|2024-11-28 15:15:00|669.3|668.3|669.1|668.1|669.6|668.6|668.9|667.9|136
1732807200000|2024-11-28 15:20:00|668.9|667.9|668.9|667.9|669.1|668.1|668.4|667.4|988
1732807500000|2024-11-28 15:25:00|669.1|668.1|668.9|667.9|669.4|668.4|668.9|667.9|303
1732807800000|2024-11-28 15:30:00|669.1|668.1|668.4|667.4|669.1|668.1|667.9|666.9|546
1732808100000|2024-11-28 15:35:00|668.1|667.1|668.9|667.9|669.1|668.1|668.1|667.1|470
1732808400000|2024-11-28 15:40:00|668.6|667.6|668.4|667.4|668.9|667.9|668.4|667.4|273
1732808700000|2024-11-28 15:45:00|668.5|667.5|667.9|666.9|668.5|667.5|667.8|666.8|300
1732809000000|2024-11-28 15:50:00|668|667|668.1|667.1|668.6|667.6|667.9|666.9|125
1732809300000|2024-11-28 15:55:00|668.4|667.4|667.4|666.4|668.9|667.9|667.4|666.4|353
1732809600000|2024-11-28 16:00:00|667.6|666.6|667.1|666.1|668|667|667.1|666.1|2574
1732809900000|2024-11-28 16:05:00|666.9|665.9|666.6|665.6|667.9|666.9|666.6|665.6|415
1732810200000|2024-11-28 16:10:00|666.8|665.8|666.3|665.3|666.9|665.9|665.4|664.4|386
1732810500000|2024-11-28 16:15:00|666.1|665.1|665.1|664.1|666.3|665.3|664.9|663.9|410
1732810800000|2024-11-28 16:20:00|665|664|665.6|664.6|667.8|666.8|664.9|663.9|745
1732811100000|2024-11-28 16:25:00|665.8|664.8|664.9|663.9|665.9|664.9|664.4|663.4|2962
1732811400000|2024-11-28 16:30:00|665|664|664.6|663.6|665.1|664.1|664.1|663.1|459
1732811700000|2024-11-28 16:35:00|664.9|663.9|665.6|664.6|665.8|664.8|664.6|663.6|286
1732812000000|2024-11-28 16:40:00|665.4|664.4|666.4|665.4|666.6|665.6|665.4|664.4|647
1732812300000|2024-11-28 16:45:00|666.5|665.5|666.4|665.4|666.9|665.9|666.1|665.1|48
1732812600000|2024-11-28 16:50:00|666.5|665.5|666.6|665.6|666.6|665.6|666.4|665.4|79
1732812900000|2024-11-28 16:55:00|666.9|665.9|666.8|665.8|667.4|666.4|666.6|665.6|71
1732813200000|2024-11-28 17:00:00|666.9|665.9|667.6|666.6|667.6|666.6|666.6|665.6|160
1732813500000|2024-11-28 17:05:00|667.9|666.9|667.6|666.6|667.9|666.9|667.6|666.6|28
1732813800000|2024-11-28 17:10:00|667.4|666.4|667.9|666.9|667.9|666.9|667.4|666.4|709
1732814100000|2024-11-28 17:15:00|668.1|667.1|667.9|666.9|668.1|667.1|667.6|666.6|39
1732814400000|2024-11-28 17:20:00|668.1|667.1|669.1|668.1|669.1|668.1|668.1|667.1|97
1732814700000|2024-11-28 17:25:00|668.9|667.9|668.9|667.9|669.4|668.4|668.9|667.9|53
1732815000000|2024-11-28 17:30:00|668.8|667.8|668.4|667.4|668.9|667.9|668.4|667.4|39
1732815300000|2024-11-28 17:35:00|668.3|667.3|667.9|666.9|668.3|667.3|667.6|666.6|37
1732815600000|2024-11-28 17:40:00|668|667|668.5|667.5|668.6|667.6|667.9|666.9|19
1732815900000|2024-11-28 17:45:00|668.6|667.6|668.8|667.8|668.9|667.9|668.5|667.5|20
1732816200000|2024-11-28 17:50:00|668.9|667.9|669.3|668.3|669.3|668.3|668.5|667.5|48
1732816500000|2024-11-28 17:55:00|669.1|668.1|668.4|667.4|669.4|668.4|668.3|667.3|82
1732816800000|2024-11-28 18:00:00|668.3|667.3|668.1|667.1|668.4|667.4|667.9|666.9|50
1732817100000|2024-11-28 18:05:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|239
1732817400000|2024-11-28 18:10:00|668.3|667.3|668.9|667.9|669.1|668.1|668.1|667.1|286
1732817700000|2024-11-28 18:15:00|668.8|667.8|668.4|667.4|668.8|667.8|668.3|667.3|16
1732818000000|2024-11-28 18:20:00|668.6|667.6|668.5|667.5|668.6|667.6|668.4|667.4|19
1732818300000|2024-11-28 18:25:00|668.6|667.6|668.9|667.9|669.1|668.1|668.6|667.6|22
1732842000000|2024-11-29 01:00:00|667.3|666.3|666.1|665.1|667.3|666.3|665.9|664.9|51
1732842300000|2024-11-29 01:05:00|666|665|666.8|665.8|666.9|665.9|665.9|664.9|33
1732842600000|2024-11-29 01:10:00|666.9|665.9|667.4|666.4|667.4|666.4|666.6|665.6|30
1732842900000|2024-11-29 01:15:00|667.5|666.5|667.1|666.1|667.6|666.6|666.6|665.6|23
1732843200000|2024-11-29 01:20:00|666.9|665.9|667.8|666.8|667.8|666.8|666.9|665.9|20
1732843500000|2024-11-29 01:25:00|667.6|666.6|668.8|667.8|668.9|667.9|667.6|666.6|15
1732843800000|2024-11-29 01:30:00|668.6|667.6|668.8|667.8|668.8|667.8|668.4|667.4|7
1732844100000|2024-11-29 01:35:00|668.6|667.6|669.1|668.1|669.3|668.3|668.6|667.6|6
1732844400000|2024-11-29 01:40:00|669.3|668.3|669.8|668.8|669.9|668.9|669.1|668.1|14
1732844700000|2024-11-29 01:45:00|669.6|668.6|669.9|668.9|670.4|669.4|669.5|668.5|6
1732845000000|2024-11-29 01:50:00|669.8|668.8|669.6|668.6|669.8|668.8|669.6|668.6|1
1732845300000|2024-11-29 01:55:00|669.5|668.5|669.6|668.6|669.9|668.9|669.5|668.5|28
1732845600000|2024-11-29 02:00:00|669.5|668.5|668.9|667.9|669.6|668.6|668.3|667.3|100
1732845900000|2024-11-29 02:05:00|669.1|668.1|669.4|668.4|669.6|668.6|668.6|667.6|26
1732846200000|2024-11-29 02:10:00|669.5|668.5|669.9|668.9|669.9|668.9|669.1|668.1|2
1732846500000|2024-11-29 02:15:00|670|669|669.1|668.1|670|669|668.9|667.9|9
1732846800000|2024-11-29 02:20:00|669.3|668.3|669.5|668.5|669.5|668.5|669.1|668.1|5
1732847100000|2024-11-29 02:25:00|669.6|668.6|669.6|668.6|669.8|668.8|669.4|668.4|7
1732847400000|2024-11-29 02:30:00|669.5|668.5|669.8|668.8|669.9|668.9|669.4|668.4|9
1732847700000|2024-11-29 02:35:00|669.6|668.6|669.9|668.9|670|669|669.6|668.6|10
1732848000000|2024-11-29 02:40:00|669.8|668.8|669.6|668.6|669.9|668.9|669.5|668.5|12
1732848300000|2024-11-29 02:45:00|669.8|668.8|669.6|668.6|669.9|668.9|669.5|668.5|2
1732848600000|2024-11-29 02:50:00|669.8|668.8|669.6|668.6|669.8|668.8|669.4|668.4|29
1732848900000|2024-11-29 02:55:00|669.5|668.5|669.8|668.8|669.9|668.9|669.4|668.4|40
1732849200000|2024-11-29 03:00:00|669.9|668.9|670.4|669.4|670.6|669.6|669.6|668.6|63
1732849500000|2024-11-29 03:05:00|670.6|669.6|669.9|668.9|670.6|669.6|669.9|668.9|19
1732849800000|2024-11-29 03:10:00|670|669|670.4|669.4|670.4|669.4|669.9|668.9|11
1732850100000|2024-11-29 03:15:00|670.3|669.3|670.5|669.5|670.6|669.6|670.3|669.3|19
1732850400000|2024-11-29 03:20:00|670.6|669.6|669.9|668.9|670.6|669.6|669.6|668.6|16
1732850700000|2024-11-29 03:25:00|669.6|668.6|669.6|668.6|669.9|668.9|669.6|668.6|33
1732851000000|2024-11-29 03:30:00|669.8|668.8|669.4|668.4|669.9|668.9|669.3|668.3|225
1732851300000|2024-11-29 03:35:00|669.5|668.5|669.4|668.4|669.5|668.5|669.1|668.1|13
1732851600000|2024-11-29 03:40:00|669.1|668.1|669.1|668.1|669.1|668.1|668.9|667.9|40
1732851900000|2024-11-29 03:45:00|669.4|668.4|669.9|668.9|669.9|668.9|669.4|668.4|51
1732852200000|2024-11-29 03:50:00|670.1|669.1|670.1|669.1|670.4|669.4|670|669|3
1732852500000|2024-11-29 03:55:00|670.4|669.4|670.4|669.4|670.6|669.6|670.3|669.3|31
1732852800000|2024-11-29 04:00:00|670.1|669.1|670.3|669.3|670.4|669.4|670.1|669.1|4
1732853100000|2024-11-29 04:05:00|670.4|669.4|670|669|670.4|669.4|669.9|668.9|28
1732853400000|2024-11-29 04:10:00|669.9|668.9|670.1|669.1|670.1|669.1|669.9|668.9|1
1732853700000|2024-11-29 04:15:00|670|669|670.1|669.1|670.1|669.1|669.9|668.9|4
1732854000000|2024-11-29 04:20:00|670|669|669.9|668.9|670|669|669.8|668.8|5
1732854300000|2024-11-29 04:25:00|669.8|668.8|669.6|668.6|669.8|668.8|669.5|668.5|8
1732854600000|2024-11-29 04:30:00|669.8|668.8|669.6|668.6|669.8|668.8|669.6|668.6|4
1732854900000|2024-11-29 04:35:00|669.8|668.8|669.6|668.6|669.8|668.8|669.6|668.6|1
1732855200000|2024-11-29 04:40:00|669.8|668.8|669.6|668.6|669.8|668.8|669.6|668.6|2
1732855500000|2024-11-29 04:45:00|669.4|668.4|669.5|668.5|669.5|668.5|669.4|668.4|4
1732855800000|2024-11-29 04:50:00|669.6|668.6|669.6|668.6|669.6|668.6|669.4|668.4|2
1732856100000|2024-11-29 04:55:00|669.4|668.4|669.6|668.6|669.8|668.8|669.4|668.4|42
1732856400000|2024-11-29 05:00:00|669.8|668.8|669.8|668.8|670|669|669.6|668.6|1
1732856700000|2024-11-29 05:05:00|669.6|668.6|670|669|670|669|669.6|668.6|1
1732857000000|2024-11-29 05:10:00|669.9|668.9|669.9|668.9|669.9|668.9|669.8|668.8|1
1732857300000|2024-11-29 05:15:00|670|669|669.9|668.9|670|669|669.9|668.9|2
1732857600000|2024-11-29 05:20:00|670|669|669.9|668.9|670|669|669.9|668.9|0
1732857900000|2024-11-29 05:25:00|669.6|668.6|669.6|668.6|669.8|668.8|669.6|668.6|3
1732858200000|2024-11-29 05:30:00|669.5|668.5|669.4|668.4|669.9|668.9|669.4|668.4|3
1732858500000|2024-11-29 05:35:00|669.1|668.1|669.1|668.1|669.4|668.4|669.1|668.1|10
1732858800000|2024-11-29 05:40:00|669.3|668.3|669.1|668.1|669.3|668.3|668.9|667.9|11
1732859100000|2024-11-29 05:45:00|669|668|668.9|667.9|669|668|668.9|667.9|2
1732859400000|2024-11-29 05:50:00|669.1|668.1|669|668|669.1|668.1|668.9|667.9|3
1732859700000|2024-11-29 05:55:00|668.9|667.9|669.1|668.1|669.3|668.3|668.9|667.9|4
1732860000000|2024-11-29 06:00:00|669|668|669.1|668.1|669.1|668.1|668.9|667.9|7
1732860300000|2024-11-29 06:05:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|6
1732860600000|2024-11-29 06:10:00|669.3|668.3|669.1|668.1|669.3|668.3|668.9|667.9|18
1732860900000|2024-11-29 06:15:00|669.4|668.4|669.3|668.3|669.4|668.4|669|668|140
1732861200000|2024-11-29 06:20:00|669.4|668.4|669.4|668.4|669.5|668.5|669.4|668.4|5
1732861500000|2024-11-29 06:25:00|669.3|668.3|669.4|668.4|669.4|668.4|669.3|668.3|4
1732861800000|2024-11-29 06:30:00|669.5|668.5|669.4|668.4|669.6|668.6|669.4|668.4|3
1732862100000|2024-11-29 06:35:00|669.5|668.5|669.3|668.3|669.5|668.5|669.1|668.1|2
1732862400000|2024-11-29 06:40:00|669.4|668.4|669.6|668.6|669.6|668.6|669.3|668.3|18
1732862700000|2024-11-29 06:45:00|669.8|668.8|669.9|668.9|669.9|668.9|669.6|668.6|7
1732863000000|2024-11-29 06:50:00|669.6|668.6|669.6|668.6|669.8|668.8|669.6|668.6|2
1732863300000|2024-11-29 06:55:00|669.9|668.9|670|669|670|669|669.9|668.9|17
1732863600000|2024-11-29 07:00:00|669.9|668.9|668.4|667.4|670|669|668.1|667.1|48
1732863900000|2024-11-29 07:05:00|668.3|667.3|667.4|666.4|668.4|667.4|667.4|666.4|28
1732864200000|2024-11-29 07:10:00|667.3|666.3|667.1|666.1|667.8|666.8|667|666|103
1732864500000|2024-11-29 07:15:00|667.4|666.4|666.1|665.1|667.4|666.4|666|665|184
1732864800000|2024-11-29 07:20:00|666.3|665.3|666.6|665.6|666.6|665.6|666.1|665.1|71
1732865100000|2024-11-29 07:25:00|666.5|665.5|665.4|664.4|666.5|665.5|665.1|664.1|302
1732865400000|2024-11-29 07:30:00|665.1|664.1|665.1|664.1|665.1|664.1|664.6|663.6|88
1732865700000|2024-11-29 07:35:00|664.9|663.9|665.6|664.6|665.6|664.6|664.9|663.9|200
1732866000000|2024-11-29 07:40:00|665.4|664.4|665|664|665.4|664.4|664.9|663.9|107
1732866300000|2024-11-29 07:45:00|664.9|663.9|664.9|663.9|665.4|664.4|664.9|663.9|57
1732866600000|2024-11-29 07:50:00|665.1|664.1|664.6|663.6|665.6|664.6|664.6|663.6|208
1732866900000|2024-11-29 07:55:00|664.5|663.5|664.6|663.6|664.6|663.6|664.3|663.3|106
1732867200000|2024-11-29 08:00:00|664.5|663.5|665.6|664.6|665.9|664.9|664|663|504
1732867500000|2024-11-29 08:05:00|665.5|664.5|666.3|665.3|666.4|665.4|665.4|664.4|325
1732867800000|2024-11-29 08:10:00|666.1|665.1|666.4|665.4|666.6|665.6|665.6|664.6|174
1732868100000|2024-11-29 08:15:00|666.6|665.6|667.4|666.4|667.4|666.4|666.5|665.5|213
1732868400000|2024-11-29 08:20:00|667.3|666.3|667.4|666.4|667.9|666.9|666.6|665.6|527
1732868700000|2024-11-29 08:25:00|667.6|666.6|668.4|667.4|668.5|667.5|667.4|666.4|444
1732869000000|2024-11-29 08:30:00|668.1|667.1|666.1|665.1|668.4|667.4|665.9|664.9|774
1732869300000|2024-11-29 08:35:00|666.3|665.3|665.4|664.4|666.4|665.4|664.9|663.9|383
1732869600000|2024-11-29 08:40:00|665.1|664.1|664.3|663.3|665.3|664.3|663.9|662.9|530
1732869900000|2024-11-29 08:45:00|664.1|663.1|665.1|664.1|665.3|664.3|664.1|663.1|197
1732870200000|2024-11-29 08:50:00|665|664|665.1|664.1|665.4|664.4|664.4|663.4|219
1732870500000|2024-11-29 08:55:00|665|664|664.6|663.6|665.1|664.1|664.1|663.1|160
1732870800000|2024-11-29 09:00:00|664.4|663.4|664.6|663.6|665.4|664.4|664.1|663.1|332
1732871100000|2024-11-29 09:05:00|664.9|663.9|664.9|663.9|665.4|664.4|664.6|663.6|244
1732871400000|2024-11-29 09:10:00|665|664|665.1|664.1|665.4|664.4|664.9|663.9|104
1732871700000|2024-11-29 09:15:00|665|664|666.4|665.4|666.4|665.4|664.9|663.9|2311
1732872000000|2024-11-29 09:20:00|666.6|665.6|665.9|664.9|667.1|666.1|665.9|664.9|371
1732872300000|2024-11-29 09:25:00|665.8|664.8|666.6|665.6|666.6|665.6|665.4|664.4|211
1732872600000|2024-11-29 09:30:00|666.5|665.5|668.4|667.4|668.8|667.8|666.4|665.4|1532
1732872900000|2024-11-29 09:35:00|668.5|667.5|667.9|666.9|669.9|668.9|667.6|666.6|493
1732873200000|2024-11-29 09:40:00|667.6|666.6|667.6|666.6|667.9|666.9|667.1|666.1|418
1732873500000|2024-11-29 09:45:00|667.5|666.5|667.9|666.9|668.3|667.3|667.5|666.5|132
1732873800000|2024-11-29 09:50:00|668|667|666.9|665.9|668|667|666.9|665.9|117
1732874100000|2024-11-29 09:55:00|666.6|665.6|666.1|665.1|666.6|665.6|665.6|664.6|242
1732874400000|2024-11-29 10:00:00|665.9|664.9|665.4|664.4|666.3|665.3|665|664|180
1732874700000|2024-11-29 10:05:00|665.3|664.3|666.6|665.6|666.9|665.9|665.3|664.3|294
1732875000000|2024-11-29 10:10:00|666.4|665.4|665.6|664.6|666.8|665.8|665.4|664.4|147
1732875300000|2024-11-29 10:15:00|665.5|664.5|665.6|664.6|666.3|665.3|665.4|664.4|116
1732875600000|2024-11-29 10:20:00|665.4|664.4|666.3|665.3|666.6|665.6|665.4|664.4|103
1732875900000|2024-11-29 10:25:00|666.1|665.1|664.9|663.9|666.1|665.1|664.6|663.6|358
1732876200000|2024-11-29 10:30:00|665.1|664.1|664.1|663.1|665.1|664.1|664.1|663.1|800
1732876500000|2024-11-29 10:35:00|664.3|663.3|664.4|663.4|664.6|663.6|663.9|662.9|283
1732876800000|2024-11-29 10:40:00|664.6|663.6|663.1|662.1|664.6|663.6|663.1|662.1|310
1732877100000|2024-11-29 10:45:00|663|662|662.6|661.6|663.4|662.4|662.6|661.6|299
1732877400000|2024-11-29 10:50:00|662.9|661.9|663.1|662.1|663.4|662.4|662.6|661.6|835
1732877700000|2024-11-29 10:55:00|663|662|662.4|661.4|663.1|662.1|662.3|661.3|323
1732878000000|2024-11-29 11:00:00|662.3|661.3|664.6|663.6|664.9|663.9|662.3|661.3|376
1732878300000|2024-11-29 11:05:00|664.4|663.4|663.9|662.9|664.6|663.6|663.9|662.9|131
1732878600000|2024-11-29 11:10:00|664|663|664.9|663.9|665.1|664.1|663.9|662.9|176
1732878900000|2024-11-29 11:15:00|665|664|665.9|664.9|665.9|664.9|664.8|663.8|143
1732879200000|2024-11-29 11:20:00|665.6|664.6|664.9|663.9|665.6|664.6|664.9|663.9|102
1732879500000|2024-11-29 11:25:00|665.1|664.1|665.9|664.9|666.5|665.5|665.1|664.1|269
1732879800000|2024-11-29 11:30:00|665.6|664.6|665.1|664.1|665.9|664.9|664.9|663.9|128
1732880100000|2024-11-29 11:35:00|664.9|663.9|664.9|663.9|665.1|664.1|664.6|663.6|92
1732880400000|2024-11-29 11:40:00|664.6|663.6|664.1|663.1|665.4|664.4|664.1|663.1|161
1732880700000|2024-11-29 11:45:00|664.3|663.3|663.4|662.4|664.3|663.3|663.4|662.4|53
1732881000000|2024-11-29 11:50:00|663.6|662.6|663.1|662.1|663.6|662.6|663.1|662.1|180
1732881300000|2024-11-29 11:55:00|663.4|662.4|663.6|662.6|663.6|662.6|663.3|662.3|201
1732881600000|2024-11-29 12:00:00|663.9|662.9|663.8|662.8|663.9|662.9|663.4|662.4|417
1732881900000|2024-11-29 12:05:00|663.6|662.6|664.6|663.6|664.6|663.6|663.6|662.6|383
1732882200000|2024-11-29 12:10:00|664.8|663.8|665.6|664.6|665.6|664.6|664.6|663.6|380
1732882500000|2024-11-29 12:15:00|665.8|664.8|666.5|665.5|667.4|666.4|665.6|664.6|251
1732882800000|2024-11-29 12:20:00|666.6|665.6|667.1|666.1|667.4|666.4|666.4|665.4|536
1732883100000|2024-11-29 12:25:00|667.3|666.3|668.9|667.9|669.1|668.1|667.1|666.1|934
1732883400000|2024-11-29 12:30:00|669.1|668.1|669.6|668.6|670.6|669.6|668.9|667.9|403
1732883700000|2024-11-29 12:35:00|669.9|668.9|669.8|668.8|670.1|669.1|669.1|668.1|906
1732884000000|2024-11-29 12:40:00|669.9|668.9|670.3|669.3|670.4|669.4|669.9|668.9|121
1732884300000|2024-11-29 12:45:00|670.4|669.4|671.4|670.4|671.6|670.6|669.9|668.9|313
1732884600000|2024-11-29 12:50:00|671.5|670.5|672.1|671.1|674|673|671.4|670.4|793
1732884900000|2024-11-29 12:55:00|671.9|670.9|672.4|671.4|672.6|671.6|671.6|670.6|266
1732885200000|2024-11-29 13:00:00|672.5|671.5|670.1|669.1|672.6|671.6|670.1|669.1|241
1732885500000|2024-11-29 13:05:00|670.3|669.3|670.9|669.9|670.9|669.9|669.4|668.4|240
1732885800000|2024-11-29 13:10:00|670.8|669.8|671.1|670.1|671.8|670.8|670.6|669.6|106
1732886100000|2024-11-29 13:15:00|671|670|670.9|669.9|671.6|670.6|670.6|669.6|231
1732886400000|2024-11-29 13:20:00|670.6|669.6|670|669|670.9|669.9|669.9|668.9|267
1732886700000|2024-11-29 13:25:00|670.1|669.1|669.9|668.9|670.4|669.4|669.8|668.8|138
1732887000000|2024-11-29 13:30:00|669.6|668.6|668.4|667.4|669.9|668.9|668.1|667.1|264
1732887300000|2024-11-29 13:35:00|668.3|667.3|668.9|667.9|669.1|668.1|668.1|667.1|410
1732887600000|2024-11-29 13:40:00|668.8|667.8|669.9|668.9|670.1|669.1|668.6|667.6|448
1732887900000|2024-11-29 13:45:00|669.8|668.8|670.3|669.3|670.4|669.4|668.9|667.9|450
1732888200000|2024-11-29 13:50:00|670.4|669.4|670.4|669.4|670.4|669.4|669.8|668.8|521
1732888500000|2024-11-29 13:55:00|670.6|669.6|670.1|669.1|670.8|669.8|669.9|668.9|344
1732888800000|2024-11-29 14:00:00|670|669|669.4|668.4|670.1|669.1|668.4|667.4|1090
1732889100000|2024-11-29 14:05:00|669.3|668.3|671.3|670.3|671.6|670.6|669|668|314
1732889400000|2024-11-29 14:10:00|671.4|670.4|669.1|668.1|671.4|670.4|669.1|668.1|232
1732889700000|2024-11-29 14:15:00|669.3|668.3|668.6|667.6|670.1|669.1|668.4|667.4|435
1732890000000|2024-11-29 14:20:00|668.8|667.8|669.6|668.6|670.5|669.5|668.6|667.6|266
1732890300000|2024-11-29 14:25:00|669.8|668.8|670.4|669.4|670.4|669.4|669.4|668.4|178
1732890600000|2024-11-29 14:30:00|670.5|669.5|671.6|670.6|672.1|671.1|669.9|668.9|387
1732890900000|2024-11-29 14:35:00|671.8|670.8|671.6|670.6|673.4|672.4|670.9|669.9|927
1732891200000|2024-11-29 14:40:00|671.9|670.9|672.1|671.1|672.4|671.4|671.6|670.6|284
1732891500000|2024-11-29 14:45:00|672.4|671.4|671.6|670.6|672.4|671.4|670.6|669.6|282
1732891800000|2024-11-29 14:50:00|671.4|670.4|672.9|671.9|673.1|672.1|671.4|670.4|275
1732892100000|2024-11-29 14:55:00|673|672|672.8|671.8|674.6|673.6|672.8|671.8|1000
1732892400000|2024-11-29 15:00:00|672.9|671.9|672.6|671.6|673.1|672.1|672|671|350
1732892700000|2024-11-29 15:05:00|672.8|671.8|674.1|673.1|674.9|673.9|672.6|671.6|529
1732893000000|2024-11-29 15:10:00|674.4|673.4|674.9|673.9|675.6|674.6|674.1|673.1|950
1732893300000|2024-11-29 15:15:00|674.6|673.6|673.9|672.9|675.1|674.1|673.4|672.4|340
1732893600000|2024-11-29 15:20:00|673.6|672.6|673.4|672.4|673.9|672.9|673|672|677
1732893900000|2024-11-29 15:25:00|673.5|672.5|673.4|672.4|673.6|672.6|672.8|671.8|205
1732894200000|2024-11-29 15:30:00|673.3|672.3|673.4|672.4|673.8|672.8|672.9|671.9|216
1732894500000|2024-11-29 15:35:00|673.6|672.6|672.4|671.4|673.6|672.6|672.1|671.1|156
1732894800000|2024-11-29 15:40:00|672.1|671.1|671.6|670.6|672.4|671.4|671.1|670.1|722
1732895100000|2024-11-29 15:45:00|671.4|670.4|672.4|671.4|672.4|671.4|670.6|669.6|668
1732895400000|2024-11-29 15:50:00|672.6|671.6|672.1|671.1|673.1|672.1|672.1|671.1|223
1732895700000|2024-11-29 15:55:00|672.3|671.3|672.6|671.6|672.9|671.9|671.9|670.9|1058
1732896000000|2024-11-29 16:00:00|672.5|671.5|671.9|670.9|672.6|671.6|671.4|670.4|584
1732896300000|2024-11-29 16:05:00|672.1|671.1|672.5|671.5|672.6|671.6|671.4|670.4|625
1732896600000|2024-11-29 16:10:00|672.4|671.4|673.4|672.4|673.6|672.6|672.1|671.1|424
1732896900000|2024-11-29 16:15:00|673.5|672.5|674.9|673.9|675.4|674.4|673.4|672.4|1534
1732897200000|2024-11-29 16:20:00|675.1|674.1|673.6|672.6|675.1|674.1|673.1|672.1|926
1732897500000|2024-11-29 16:25:00|673.4|672.4|672|671|673.6|672.6|671.6|670.6|4422
1732897800000|2024-11-29 16:30:00|671.9|670.9|672.4|671.4|672.9|671.9|671.1|670.1|658
1732898100000|2024-11-29 16:35:00|672.1|671.1|672.1|671.1|672.6|671.6|672.1|671.1|124
1732898400000|2024-11-29 16:40:00|672|671|669.6|668.6|672.4|671.4|669.1|668.1|473
1732898700000|2024-11-29 16:45:00|669.8|668.8|668.1|667.1|669.9|668.9|667.1|666.1|473
1732899000000|2024-11-29 16:50:00|667.9|666.9|668.9|667.9|669.1|668.1|666.9|665.9|610
1732899300000|2024-11-29 16:55:00|669|668|668.4|667.4|669.1|668.1|668.1|667.1|114
1732899600000|2024-11-29 17:00:00|668.5|667.5|668.4|667.4|668.9|667.9|667.4|666.4|382
1732899900000|2024-11-29 17:05:00|668.3|667.3|667.6|666.6|668.3|667.3|667.1|666.1|256
1732900200000|2024-11-29 17:10:00|667.5|666.5|666.6|665.6|667.6|666.6|665.6|664.6|461
1732900500000|2024-11-29 17:15:00|666.4|665.4|667.4|666.4|668.8|667.8|666.4|665.4|306
1732900800000|2024-11-29 17:20:00|667.5|666.5|667.6|666.6|667.6|666.6|666.6|665.6|106
1732901100000|2024-11-29 17:25:00|667.4|666.4|667|666|668.1|667.1|666.8|665.8|107
1732901400000|2024-11-29 17:30:00|666.9|665.9|665.8|664.8|667.1|666.1|665.6|664.6|1613
1732901700000|2024-11-29 17:35:00|665.6|664.6|665.6|664.6|666.4|665.4|665.4|664.4|198
1732902000000|2024-11-29 17:40:00|665.5|664.5|665.9|664.9|666.1|665.1|665.4|664.4|201
1732902300000|2024-11-29 17:45:00|665.8|664.8|665.9|664.9|666.1|665.1|665.6|664.6|84
1732902600000|2024-11-29 17:50:00|665.8|664.8|666.9|665.9|666.9|665.9|665.6|664.6|194
1732902900000|2024-11-29 17:55:00|666.8|665.8|666.8|665.8|667|666|666.4|665.4|109
1732903200000|2024-11-29 18:00:00|666.6|665.6|665.8|664.8|666.6|665.6|665.8|664.8|33
1732903500000|2024-11-29 18:05:00|665.6|664.6|666.1|665.1|666.4|665.4|665.6|664.6|73
1732903800000|2024-11-29 18:10:00|666|665|666.6|665.6|667|666|665.9|664.9|552
1732904100000|2024-11-29 18:15:00|666.5|665.5|666.1|665.1|666.9|665.9|666|665|239
1732904400000|2024-11-29 18:20:00|666.3|665.3|665.9|664.9|667.1|666.1|665.6|664.6|38
1732904700000|2024-11-29 18:25:00|666.1|665.1|666.6|665.6|666.9|665.9|666|665|62
1732905000000|2024-11-29 18:30:00|666.8|665.8|666.1|665.1|666.8|665.8|665.9|664.9|552
1732905300000|2024-11-29 18:35:00|666.3|665.3|666.1|665.1|666.5|665.5|666|665|11
1732905600000|2024-11-29 18:40:00|666|665|666.1|665.1|666.3|665.3|665.8|664.8|27
1732905900000|2024-11-29 18:45:00|666|665|666.3|665.3|666.3|665.3|665.6|664.6|27
1732906200000|2024-11-29 18:50:00|666.1|665.1|666|665|666.3|665.3|665.9|664.9|12
1732906500000|2024-11-29 18:55:00|666.1|665.1|665.5|664.5|666.1|665.1|665.4|664.4|32
1732906800000|2024-11-29 19:00:00|665.4|664.4|663.6|662.6|665.4|664.4|663.6|662.6|109
1732907100000|2024-11-29 19:05:00|663.5|662.5|663.5|662.5|663.9|662.9|663.1|662.1|100
1732907400000|2024-11-29 19:10:00|663.6|662.6|663.1|662.1|663.6|662.6|663.1|662.1|22
1732907700000|2024-11-29 19:15:00|663.3|662.3|663.9|662.9|663.9|662.9|662.6|661.6|68
1732908000000|2024-11-29 19:20:00|663.8|662.8|662.9|661.9|664.3|663.3|662.9|661.9|49
1732908300000|2024-11-29 19:25:00|662.8|661.8|660.6|659.6|663.1|662.1|660.1|659.1|509
1732908600000|2024-11-29 19:30:00|660.8|659.8|661|660|661.4|660.4|660.1|659.1|92
1732908900000|2024-11-29 19:35:00|661.1|660.1|662.4|661.4|662.4|661.4|661.1|660.1|164
1732909200000|2024-11-29 19:40:00|662.6|661.6|663.8|662.8|663.8|662.8|662.6|661.6|23
1732909500000|2024-11-29 19:45:00|663.6|662.6|663.6|662.6|663.9|662.9|663.5|662.5|19
1732909800000|2024-11-29 19:50:00|663.5|662.5|663.5|662.5|663.6|662.6|663.5|662.5|49
1732910100000|2024-11-29 19:55:00|663.6|662.6|663.5|662.5|663.6|662.6|663.4|662.4|27
1733094000000|2024-12-01 23:00:00|663|662|664.5|663.5|665.5|664.5|661.3|660.3|328
1733094300000|2024-12-01 23:05:00|664.6|663.6|664.3|663.3|664.6|663.6|662.8|661.8|18
1733094600000|2024-12-01 23:10:00|664|663|664.1|663.1|664.4|663.4|663.9|662.9|0
1733094900000|2024-12-01 23:15:00|664.3|663.3|665|664|665|664|663.5|662.5|6
1733095200000|2024-12-01 23:20:00|665.1|664.1|665|664|665.1|664.1|664.4|663.4|2
1733095500000|2024-12-01 23:25:00|664.9|663.9|664.9|663.9|665|664|664.6|663.6|2
1733095800000|2024-12-01 23:30:00|664.8|663.8|664.4|663.4|664.8|663.8|664.4|663.4|21
1733096100000|2024-12-01 23:35:00|664.6|663.6|664.5|663.5|664.6|663.6|664.4|663.4|35
1733096400000|2024-12-01 23:40:00|664.4|663.4|664.4|663.4|665.3|664.3|664.4|663.4|23
1733096700000|2024-12-01 23:45:00|664.5|663.5|664.5|663.5|664.6|663.6|664.5|663.5|8
1733097000000|2024-12-01 23:50:00|664.6|663.6|664.5|663.5|664.8|663.8|664.5|663.5|2
1733097300000|2024-12-01 23:55:00|664.4|663.4|664.5|663.5|664.5|663.5|664.4|663.4|0
1733097600000|2024-12-02 00:00:00|664.4|663.4|664.4|663.4|664.5|663.5|664.4|663.4|0
1733097900000|2024-12-02 00:05:00|664.5|663.5|664.4|663.4|664.5|663.5|664.4|663.4|8
1733098200000|2024-12-02 00:10:00|||||||||14
1733098500000|2024-12-02 00:15:00|664.5|663.5|664.5|663.5|664.5|663.5|664.4|663.4|3
1733098800000|2024-12-02 00:20:00|664.4|663.4|664.5|663.5|664.5|663.5|664.4|663.4|0
1733099400000|2024-12-02 00:30:00|664.4|663.4|663.9|662.9|664.4|663.4|663.8|662.8|8
1733099700000|2024-12-02 00:35:00|664|663|663.6|662.6|664|663|663.5|662.5|7
1733100000000|2024-12-02 00:40:00|663.8|662.8|663.5|662.5|663.8|662.8|663.4|662.4|0
1733100300000|2024-12-02 00:45:00|663.6|662.6|663.5|662.5|663.6|662.6|663.5|662.5|1
1733100600000|2024-12-02 00:50:00|663.8|662.8|663.4|662.4|663.8|662.8|663.4|662.4|3
1733100900000|2024-12-02 00:55:00|663.3|662.3|663.3|662.3|663.4|662.4|663.3|662.3|1
1733101200000|2024-12-02 01:00:00|663|662|661.8|660.8|663|662|661.8|660.8|53
1733101500000|2024-12-02 01:05:00|661.9|660.9|663.1|662.1|663.3|662.3|661.6|660.6|33
1733101800000|2024-12-02 01:10:00|663|662|663.4|662.4|663.6|662.6|662.9|661.9|8
1733102100000|2024-12-02 01:15:00|663.5|662.5|663.4|662.4|663.6|662.6|663.1|662.1|11
1733102400000|2024-12-02 01:20:00|663.3|662.3|662.9|661.9|663.4|662.4|662.9|661.9|5
1733102700000|2024-12-02 01:25:00|663|662|662.4|661.4|663.1|662.1|662.4|661.4|3
1733103000000|2024-12-02 01:30:00|662.5|661.5|662.4|661.4|662.6|661.6|662.1|661.1|12
1733103300000|2024-12-02 01:35:00|662.3|661.3|662|661|662.4|661.4|661.9|660.9|3
1733103600000|2024-12-02 01:40:00|662.1|661.1|662.3|661.3|662.4|661.4|662|661|1
1733103900000|2024-12-02 01:45:00|662.4|661.4|662.4|661.4|662.6|661.6|662.1|661.1|8
1733104200000|2024-12-02 01:50:00|662.6|661.6|662.9|661.9|663.1|662.1|662.4|661.4|27
1733104500000|2024-12-02 01:55:00|662.8|661.8|663.8|662.8|663.8|662.8|662.6|661.6|11
1733104800000|2024-12-02 02:00:00|663.6|662.6|664.3|663.3|664.4|663.4|663.6|662.6|18
1733105100000|2024-12-02 02:05:00|664.1|663.1|664|663|664.4|663.4|663.6|662.6|4
1733105400000|2024-12-02 02:10:00|663.9|662.9|664.8|663.8|664.8|663.8|663.9|662.9|10
1733105700000|2024-12-02 02:15:00|664.6|663.6|663.9|662.9|664.6|663.6|663.9|662.9|6
1733106000000|2024-12-02 02:20:00|664|663|664.1|663.1|664.4|663.4|664|663|9
1733106300000|2024-12-02 02:25:00|664|663|664.1|663.1|664.3|663.3|663.9|662.9|5
1733106600000|2024-12-02 02:30:00|664.3|663.3|665.3|664.3|665.6|664.6|664.3|663.3|19
1733106900000|2024-12-02 02:35:00|665.1|664.1|664.9|663.9|665.4|664.4|664.8|663.8|15
1733107200000|2024-12-02 02:40:00|664.8|663.8|664.9|663.9|665.1|664.1|664.8|663.8|10
1733107500000|2024-12-02 02:45:00|664.8|663.8|664.9|663.9|664.9|663.9|664.8|663.8|3
1733107800000|2024-12-02 02:50:00|664.8|663.8|664.9|663.9|665.1|664.1|664.8|663.8|8
1733108100000|2024-12-02 02:55:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|10
1733108400000|2024-12-02 03:00:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|5
1733108700000|2024-12-02 03:05:00|664.8|663.8|664.6|663.6|664.9|663.9|664.5|663.5|6
1733109000000|2024-12-02 03:10:00|664.8|663.8|664.4|663.4|664.9|663.9|664.3|663.3|4
1733109300000|2024-12-02 03:15:00|664.3|663.3|664.5|663.5|664.6|663.6|664.3|663.3|5
1733109600000|2024-12-02 03:20:00|664.4|663.4|664.3|663.3|664.5|663.5|664.3|663.3|3
1733109900000|2024-12-02 03:25:00|664.4|663.4|664.6|663.6|664.9|663.9|664.3|663.3|16
1733110200000|2024-12-02 03:30:00|664.5|663.5|664.6|663.6|664.9|663.9|664.4|663.4|5
1733110500000|2024-12-02 03:35:00|664.5|663.5|664.5|663.5|664.8|663.8|664.5|663.5|5
1733110800000|2024-12-02 03:40:00|664.4|663.4|664.4|663.4|664.4|663.4|664.4|663.4|4
1733111100000|2024-12-02 03:45:00|664.3|663.3|664.4|663.4|664.4|663.4|664.3|663.3|5
1733111400000|2024-12-02 03:50:00|664.3|663.3|664.3|663.3|664.4|663.4|664.1|663.1|9
1733111700000|2024-12-02 03:55:00|664.1|663.1|664.1|663.1|664.4|663.4|664.1|663.1|2
1733112000000|2024-12-02 04:00:00|663.9|662.9|663.9|662.9|663.9|662.9|663.9|662.9|34
1733112300000|2024-12-02 04:05:00|663.8|662.8|663.8|662.8|664.1|663.1|663.8|662.8|3
1733112600000|2024-12-02 04:10:00|663.6|662.6|663.8|662.8|663.9|662.9|663.6|662.6|5
1733112900000|2024-12-02 04:15:00|663.6|662.6|664.3|663.3|664.4|663.4|663.6|662.6|91
1733113200000|2024-12-02 04:20:00|664.4|663.4|664.4|663.4|664.5|663.5|664.1|663.1|36
1733113500000|2024-12-02 04:25:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|32
1733113800000|2024-12-02 04:30:00|664.5|663.5|664.6|663.6|664.6|663.6|664.4|663.4|39
1733114100000|2024-12-02 04:35:00|||||||||1
1733114400000|2024-12-02 04:40:00|664.5|663.5|664.1|663.1|664.5|663.5|664|663|10
1733114700000|2024-12-02 04:45:00|663.9|662.9|664.1|663.1|664.1|663.1|663.9|662.9|12
1733115000000|2024-12-02 04:50:00|664|663|664.1|663.1|664.1|663.1|664|663|3
1733115300000|2024-12-02 04:55:00|664.4|663.4|664.4|663.4|664.4|663.4|664.4|663.4|8
1733115600000|2024-12-02 05:00:00|664.3|663.3|664.3|663.3|664.4|663.4|664.1|663.1|5
1733115900000|2024-12-02 05:05:00|664.4|663.4|664.1|663.1|664.6|663.6|664.1|663.1|30
1733116200000|2024-12-02 05:10:00|664.4|663.4|664.5|663.5|664.6|663.6|664.4|663.4|19
1733116500000|2024-12-02 05:15:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|4
1733116800000|2024-12-02 05:20:00|663.9|662.9|664.4|663.4|664.4|663.4|663.9|662.9|18
1733117100000|2024-12-02 05:25:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|5
1733117400000|2024-12-02 05:30:00|664.1|663.1|663.9|662.9|664.1|663.1|663.9|662.9|19
1733117700000|2024-12-02 05:35:00|664|663|664.1|663.1|664.1|663.1|663.9|662.9|3
1733118000000|2024-12-02 05:40:00|664.4|663.4|664.5|663.5|664.6|663.6|664.3|663.3|18
1733118300000|2024-12-02 05:45:00|664.4|663.4|664.5|663.5|664.8|663.8|664.4|663.4|6
1733118600000|2024-12-02 05:50:00|664.6|663.6|664.9|663.9|664.9|663.9|664.4|663.4|6
1733118900000|2024-12-02 05:55:00|664.8|663.8|664.5|663.5|664.9|663.9|664.4|663.4|6
1733119200000|2024-12-02 06:00:00|664.6|663.6|664.8|663.8|665.1|664.1|664.6|663.6|13
1733119500000|2024-12-02 06:05:00|664.9|663.9|664.6|663.6|664.9|663.9|664.6|663.6|3
1733119800000|2024-12-02 06:10:00|664.8|663.8|665.4|664.4|665.6|664.6|664.6|663.6|39
1733120100000|2024-12-02 06:15:00|665.5|664.5|665.6|664.6|665.6|664.6|665.4|664.4|21
1733120400000|2024-12-02 06:20:00|665.5|664.5|665.6|664.6|665.9|664.9|665.5|664.5|5
1733120700000|2024-12-02 06:25:00|665.5|664.5|665.9|664.9|666.1|665.1|665.5|664.5|63
1733121000000|2024-12-02 06:30:00|665.6|664.6|665.6|664.6|665.9|664.9|665.4|664.4|69
1733121300000|2024-12-02 06:35:00|665.8|664.8|666.4|665.4|666.4|665.4|665.8|664.8|82
1733121600000|2024-12-02 06:40:00|666.6|665.6|666.4|665.4|666.6|665.6|666.4|665.4|15
1733121900000|2024-12-02 06:45:00|666.6|665.6|667.1|666.1|667.1|666.1|666.4|665.4|114
1733122200000|2024-12-02 06:50:00|666.9|665.9|667.4|666.4|667.9|666.9|666.9|665.9|60
1733122500000|2024-12-02 06:55:00|667.5|666.5|666.4|665.4|667.5|666.5|666.4|665.4|25
1733122800000|2024-12-02 07:00:00|666.3|665.3|666.4|665.4|666.9|665.9|666.1|665.1|54
1733123100000|2024-12-02 07:05:00|666.3|665.3|666.6|665.6|666.6|665.6|665.6|664.6|280
1733123400000|2024-12-02 07:10:00|666.5|665.5|666.4|665.4|666.6|665.6|666.1|665.1|15
1733123700000|2024-12-02 07:15:00|666.3|665.3|665.6|664.6|666.4|665.4|665.6|664.6|31
1733124000000|2024-12-02 07:20:00|665.8|664.8|666.4|665.4|666.6|665.6|665.6|664.6|84
1733124300000|2024-12-02 07:25:00|666.3|665.3|666.3|665.3|666.4|665.4|666.1|665.1|71
1733124600000|2024-12-02 07:30:00|666.1|665.1|666.6|665.6|666.9|665.9|666.1|665.1|35
1733124900000|2024-12-02 07:35:00|666.5|665.5|666.4|665.4|666.9|665.9|666.1|665.1|129
1733125200000|2024-12-02 07:40:00|666.3|665.3|665.6|664.6|666.6|665.6|665.6|664.6|20
1733125500000|2024-12-02 07:45:00|665.5|664.5|665.9|664.9|666|665|665.1|664.1|76
1733125800000|2024-12-02 07:50:00|666|665|666.1|665.1|666.4|665.4|665.9|664.9|84
1733126100000|2024-12-02 07:55:00|666|665|665.4|664.4|666.1|665.1|665.3|664.3|77
1733126400000|2024-12-02 08:00:00|665.1|664.1|664.9|663.9|665.4|664.4|664.4|663.4|360
1733126700000|2024-12-02 08:05:00|665.1|664.1|665.8|664.8|665.9|664.9|664.9|663.9|187
1733127000000|2024-12-02 08:10:00|665.6|664.6|666.1|665.1|666.1|665.1|665.1|664.1|155
1733127300000|2024-12-02 08:15:00|666.4|665.4|665.6|664.6|666.4|665.4|665.6|664.6|131
1733127600000|2024-12-02 08:20:00|665.5|664.5|666.1|665.1|666.4|665.4|665.4|664.4|497
1733127900000|2024-12-02 08:25:00|666.3|665.3|666.1|665.1|666.6|665.6|665.9|664.9|657
1733128200000|2024-12-02 08:30:00|666.4|665.4|666.6|665.6|668.4|667.4|666.1|665.1|1214
1733128500000|2024-12-02 08:35:00|666.4|665.4|666.4|665.4|667.6|666.6|666.4|665.4|1615
1733128800000|2024-12-02 08:40:00|666.6|665.6|666.6|665.6|667.1|666.1|665.9|664.9|368
1733129100000|2024-12-02 08:45:00|666.9|665.9|666.6|665.6|667.1|666.1|666.1|665.1|795
1733129400000|2024-12-02 08:50:00|666.4|665.4|665.9|664.9|666.4|665.4|665.9|664.9|206
1733129700000|2024-12-02 08:55:00|666|665|666.4|665.4|666.9|665.9|665.9|664.9|340
1733130000000|2024-12-02 09:00:00|666.6|665.6|667.5|666.5|668.1|667.1|665.5|664.5|663
1733130300000|2024-12-02 09:05:00|667.6|666.6|666.3|665.3|667.6|666.6|666.1|665.1|222
1733130600000|2024-12-02 09:10:00|666.4|665.4|666.1|665.1|666.9|665.9|665.9|664.9|149
1733130900000|2024-12-02 09:15:00|666.3|665.3|667.1|666.1|667.1|666.1|666.1|665.1|242
1733131200000|2024-12-02 09:20:00|667.4|666.4|667.6|666.6|668.1|667.1|667.1|666.1|508
1733131500000|2024-12-02 09:25:00|667.9|666.9|668.4|667.4|668.9|667.9|667.5|666.5|226
1733131800000|2024-12-02 09:30:00|668.5|667.5|668.9|667.9|668.9|667.9|668|667|180
1733132100000|2024-12-02 09:35:00|669.1|668.1|668.9|667.9|669.4|668.4|668.4|667.4|310
1733132400000|2024-12-02 09:40:00|669|668|669|668|669.5|668.5|668.6|667.6|222
1733132700000|2024-12-02 09:45:00|669.1|668.1|669.1|668.1|669.4|668.4|668.6|667.6|192
1733133000000|2024-12-02 09:50:00|668.9|667.9|668.9|667.9|669.5|668.5|668.9|667.9|421
1733133300000|2024-12-02 09:55:00|668.6|667.6|669.4|668.4|669.6|668.6|668.6|667.6|167
1733133600000|2024-12-02 10:00:00|669.6|668.6|669.8|668.8|670.1|669.1|668.8|667.8|276
1733133900000|2024-12-02 10:05:00|669.9|668.9|669.5|668.5|670.6|669.6|669.4|668.4|1583
1733134200000|2024-12-02 10:10:00|669.6|668.6|669.6|668.6|669.9|668.9|669.4|668.4|346
1733134500000|2024-12-02 10:15:00|669.4|668.4|668.6|667.6|669.4|668.4|668.4|667.4|498
1733134800000|2024-12-02 10:20:00|668.9|667.9|669.6|668.6|669.9|668.9|668.9|667.9|195
1733135100000|2024-12-02 10:25:00|669.8|668.8|669.1|668.1|669.9|668.9|669.1|668.1|136
1733135400000|2024-12-02 10:30:00|669.3|668.3|668.4|667.4|669.4|668.4|668.1|667.1|217
1733135700000|2024-12-02 10:35:00|668.5|667.5|668.6|667.6|669.1|668.1|668.4|667.4|252
1733136000000|2024-12-02 10:40:00|668.5|667.5|669.1|668.1|669.1|668.1|668.4|667.4|176
1733136300000|2024-12-02 10:45:00|669.4|668.4|669.9|668.9|670.1|669.1|669.1|668.1|95
1733136600000|2024-12-02 10:50:00|669.8|668.8|670.1|669.1|670.6|669.6|669.6|668.6|152
1733136900000|2024-12-02 10:55:00|670|669|669.9|668.9|670.1|669.1|669.4|668.4|159
1733137200000|2024-12-02 11:00:00|670|669|670.1|669.1|670.6|669.6|669.4|668.4|122
1733137500000|2024-12-02 11:05:00|670.3|669.3|669.6|668.6|670.4|669.4|669.6|668.6|45
1733137800000|2024-12-02 11:10:00|669.9|668.9|669.9|668.9|670.4|669.4|669.9|668.9|74
1733138100000|2024-12-02 11:15:00|669.8|668.8|669.6|668.6|670.1|669.1|669.6|668.6|299
1733138400000|2024-12-02 11:20:00|669.8|668.8|670.6|669.6|670.6|669.6|669.8|668.8|86
1733138700000|2024-12-02 11:25:00|670.5|669.5|670.3|669.3|670.5|669.5|669.9|668.9|382
1733139000000|2024-12-02 11:30:00|670.1|669.1|670.4|669.4|670.6|669.6|670.1|669.1|87
1733139300000|2024-12-02 11:35:00|670.5|669.5|670.9|669.9|671.4|670.4|670.4|669.4|461
1733139600000|2024-12-02 11:40:00|671|670|670.9|669.9|671.4|670.4|670.9|669.9|116
1733139900000|2024-12-02 11:45:00|671.1|670.1|671.4|670.4|671.4|670.4|671.1|670.1|493
1733140200000|2024-12-02 11:50:00|671.1|670.1|671.6|670.6|671.6|670.6|671.1|670.1|186
1733140500000|2024-12-02 11:55:00|671.9|670.9|672.6|671.6|673|672|671.6|670.6|2233
1733140800000|2024-12-02 12:00:00|672.8|671.8|672.5|671.5|673.1|672.1|672.4|671.4|464
1733141100000|2024-12-02 12:05:00|672.6|671.6|673.1|672.1|673.1|672.1|672.4|671.4|608
1733141400000|2024-12-02 12:10:00|673.4|672.4|673.1|672.1|673.6|672.6|673.1|672.1|310
1733141700000|2024-12-02 12:15:00|673.4|672.4|673.6|672.6|673.6|672.6|673.1|672.1|355
1733142000000|2024-12-02 12:20:00|673.4|672.4|672.9|671.9|673.6|672.6|672.9|671.9|219
1733142300000|2024-12-02 12:25:00|672.8|671.8|672.4|671.4|672.9|671.9|672.4|671.4|160
1733142600000|2024-12-02 12:30:00|672.6|671.6|672.4|671.4|672.9|671.9|671.9|670.9|340
1733142900000|2024-12-02 12:35:00|672.3|671.3|671.9|670.9|672.4|671.4|671.9|670.9|171
1733143200000|2024-12-02 12:40:00|672|671|671.9|670.9|672.1|671.1|671.8|670.8|61
1733143500000|2024-12-02 12:45:00|672|671|671.9|670.9|672.1|671.1|671.6|670.6|93
1733143800000|2024-12-02 12:50:00|671.8|670.8|671.6|670.6|671.9|670.9|671.1|670.1|179
1733144100000|2024-12-02 12:55:00|671.4|670.4|672.6|671.6|672.6|671.6|671.4|670.4|80
1733144400000|2024-12-02 13:00:00|672.4|671.4|673.5|672.5|673.6|672.6|672.1|671.1|553
1733144700000|2024-12-02 13:05:00|673.4|672.4|673.1|672.1|673.9|672.9|672.9|671.9|215
1733145000000|2024-12-02 13:10:00|672.9|671.9|671.6|670.6|673|672|671.4|670.4|330
1733145300000|2024-12-02 13:15:00|671.9|670.9|671.9|670.9|672|671|671.4|670.4|455
1733145600000|2024-12-02 13:20:00|671.6|670.6|672.9|671.9|673|672|671.6|670.6|268
1733145900000|2024-12-02 13:25:00|673|672|672.6|671.6|673.4|672.4|672.4|671.4|119
1733146200000|2024-12-02 13:30:00|672.5|671.5|672.4|671.4|672.9|671.9|672.1|671.1|373
1733146500000|2024-12-02 13:35:00|672.5|671.5|671.9|670.9|673.1|672.1|671.6|670.6|272
1733146800000|2024-12-02 13:40:00|672.1|671.1|672.6|671.6|672.9|671.9|671.9|670.9|981
1733147100000|2024-12-02 13:45:00|672.4|671.4|673.6|672.6|673.6|672.6|672.4|671.4|202
1733147400000|2024-12-02 13:50:00|673.9|672.9|672.1|671.1|674.1|673.1|672.1|671.1|181
1733147700000|2024-12-02 13:55:00|672.3|671.3|671.6|670.6|672.4|671.4|671.4|670.4|442
1733148000000|2024-12-02 14:00:00|671.4|670.4|672.1|671.1|672.9|671.9|671.1|670.1|336
1733148300000|2024-12-02 14:05:00|672.3|671.3|671.9|670.9|673|672|671.9|670.9|152
1733148600000|2024-12-02 14:10:00|672|671|671.6|670.6|672.9|671.9|671.6|670.6|240
1733148900000|2024-12-02 14:15:00|671.8|670.8|670.1|669.1|671.9|670.9|670|669|1205
1733149200000|2024-12-02 14:20:00|670.4|669.4|670.5|669.5|670.9|669.9|669.8|668.8|405
1733149500000|2024-12-02 14:25:00|670.4|669.4|670.1|669.1|670.9|669.9|669.6|668.6|282
1733149800000|2024-12-02 14:30:00|669.9|668.9|668.4|667.4|670.8|669.8|668.4|667.4|470
1733150100000|2024-12-02 14:35:00|668.5|667.5|666.6|665.6|668.5|667.5|666.4|665.4|760
1733150400000|2024-12-02 14:40:00|666.9|665.9|665.8|664.8|666.9|665.9|665.4|664.4|1191
1733150700000|2024-12-02 14:45:00|665.6|664.6|666.4|665.4|666.6|665.6|665.1|664.1|1383
1733151000000|2024-12-02 14:50:00|666.3|665.3|665.1|664.1|666.4|665.4|664.4|663.4|1054
1733151300000|2024-12-02 14:55:00|665.3|664.3|663.6|662.6|665.3|664.3|662.8|661.8|1515
1733151600000|2024-12-02 15:00:00|663.4|662.4|664.9|663.9|665.5|664.5|663.1|662.1|1262
1733151900000|2024-12-02 15:05:00|665|664|664.9|663.9|666.3|665.3|664.9|663.9|841
1733152200000|2024-12-02 15:10:00|664.6|663.6|664.1|663.1|664.6|663.6|663.9|662.9|917
1733152500000|2024-12-02 15:15:00|664.4|663.4|664.4|663.4|664.6|663.6|663.6|662.6|618
1733152800000|2024-12-02 15:20:00|664.5|663.5|668.1|667.1|668.1|667.1|664.4|663.4|631
1733153100000|2024-12-02 15:25:00|668.3|667.3|669.9|668.9|670|669|667.1|666.1|500
1733153400000|2024-12-02 15:30:00|670.1|669.1|668.4|667.4|670.1|669.1|668.1|667.1|590
1733153700000|2024-12-02 15:35:00|668.1|667.1|665.9|664.9|668.6|667.6|665.6|664.6|518
1733154000000|2024-12-02 15:40:00|666.1|665.1|666.4|665.4|667.6|666.6|666|665|704
1733154300000|2024-12-02 15:45:00|666.3|665.3|666.8|665.8|667.1|666.1|665.4|664.4|373
1733154600000|2024-12-02 15:50:00|666.6|665.6|666.5|665.5|667|666|665.9|664.9|231
1733154900000|2024-12-02 15:55:00|666.6|665.6|667.6|666.6|669|668|666.1|665.1|819
1733155200000|2024-12-02 16:00:00|667.4|666.4|666.6|665.6|667.4|666.4|666.1|665.1|681
1733155500000|2024-12-02 16:05:00|666.5|665.5|665.9|664.9|667.1|666.1|665.9|664.9|502
1733155800000|2024-12-02 16:10:00|666|665|664.9|663.9|666.9|665.9|664.3|663.3|981
1733156100000|2024-12-02 16:15:00|664.8|663.8|664.4|663.4|665.9|664.9|664.4|663.4|1388
1733156400000|2024-12-02 16:20:00|664.1|663.1|663.1|662.1|665.5|664.5|662.6|661.6|1295
1733156700000|2024-12-02 16:25:00|662.9|661.9|662.1|661.1|663.1|662.1|661.1|660.1|2654
1733157000000|2024-12-02 16:30:00|662.4|661.4|662.9|661.9|664.4|663.4|661.9|660.9|735
1733157300000|2024-12-02 16:35:00|662.8|661.8|661.9|660.9|663.4|662.4|661.9|660.9|311
1733157600000|2024-12-02 16:40:00|661.6|660.6|661.4|660.4|661.8|660.8|660.9|659.9|622
1733157900000|2024-12-02 16:45:00|661.1|660.1|661.9|660.9|662.6|661.6|660.9|659.9|1585
1733158200000|2024-12-02 16:50:00|661.8|660.8|661.1|660.1|661.8|660.8|660.8|659.8|348
1733158500000|2024-12-02 16:55:00|661|660|660.1|659.1|661.6|660.6|659.8|658.8|1147
1733158800000|2024-12-02 17:00:00|660|659|660.4|659.4|661.1|660.1|659.6|658.6|274
1733159100000|2024-12-02 17:05:00|660.6|659.6|660.6|659.6|660.9|659.9|660.4|659.4|127
1733159400000|2024-12-02 17:10:00|660.5|659.5|661.4|660.4|661.8|660.8|660.1|659.1|145
1733159700000|2024-12-02 17:15:00|661.6|660.6|661.4|660.4|662.1|661.1|661.4|660.4|517
1733160000000|2024-12-02 17:20:00|661.5|660.5|661.1|660.1|661.9|660.9|661.1|660.1|85
1733160300000|2024-12-02 17:25:00|660.9|659.9|660.6|659.6|661.1|660.1|660.6|659.6|233
1733160600000|2024-12-02 17:30:00|660.4|659.4|661.3|660.3|662.1|661.1|660.4|659.4|458
1733160900000|2024-12-02 17:35:00|661.4|660.4|662.1|661.1|662.4|661.4|661.1|660.1|212
1733161200000|2024-12-02 17:40:00|662|661|662.6|661.6|663.1|662.1|662|661|155
1733161500000|2024-12-02 17:45:00|662.5|661.5|661.1|660.1|663|662|661.1|660.1|219
1733161800000|2024-12-02 17:50:00|661|660|661.4|660.4|661.9|660.9|660.9|659.9|91
1733162100000|2024-12-02 17:55:00|661.5|660.5|661.4|660.4|662.1|661.1|661.1|660.1|137
1733162400000|2024-12-02 18:00:00|661.5|660.5|661.4|660.4|661.8|660.8|661.1|660.1|312
1733162700000|2024-12-02 18:05:00|661.6|660.6|661.4|660.4|661.6|660.6|660.9|659.9|151
1733163000000|2024-12-02 18:10:00|661.3|660.3|661.4|660.4|661.9|660.9|661.1|660.1|159
1733163300000|2024-12-02 18:15:00|661.3|660.3|661.1|660.1|661.4|660.4|660.9|659.9|76
1733163600000|2024-12-02 18:20:00|660.9|659.9|660.6|659.6|661.1|660.1|660.4|659.4|91
1733163900000|2024-12-02 18:25:00|660.5|659.5|660.9|659.9|661.3|660.3|660.5|659.5|604
1733164200000|2024-12-02 18:30:00|661|660|660.4|659.4|661.1|660.1|660.1|659.1|281
1733164500000|2024-12-02 18:35:00|660.5|659.5|660.1|659.1|660.6|659.6|660.1|659.1|340
1733164800000|2024-12-02 18:40:00|659.9|658.9|659.6|658.6|660.4|659.4|659.1|658.1|938
1733165100000|2024-12-02 18:45:00|659.5|658.5|659.6|658.6|660.1|659.1|659.5|658.5|661
1733165400000|2024-12-02 18:50:00|659.5|658.5|660.1|659.1|660.4|659.4|659.1|658.1|472
1733165700000|2024-12-02 18:55:00|659.9|658.9|659.9|658.9|660.4|659.4|659.9|658.9|132
1733166000000|2024-12-02 19:00:00|660.1|659.1|659.9|658.9|660.4|659.4|659.8|658.8|172
1733166300000|2024-12-02 19:05:00|659.6|658.6|659.5|658.5|659.9|658.9|659.4|658.4|100
1733166600000|2024-12-02 19:10:00|659.6|658.6|659.1|658.1|659.6|658.6|659.1|658.1|679
1733166900000|2024-12-02 19:15:00|659|658|659.4|658.4|659.9|658.9|659|658|279
1733167200000|2024-12-02 19:20:00|659.1|658.1|659.6|658.6|660|659|659.1|658.1|385
1733167500000|2024-12-02 19:25:00|659.9|658.9|660.4|659.4|660.6|659.6|659.6|658.6|727
1733167800000|2024-12-02 19:30:00|660.6|659.6|660.6|659.6|660.9|659.9|660.4|659.4|354
1733168100000|2024-12-02 19:35:00|660.9|659.9|660.4|659.4|660.9|659.9|660.4|659.4|170
1733168400000|2024-12-02 19:40:00|660.5|659.5|660.4|659.4|660.6|659.6|660.4|659.4|114
1733168700000|2024-12-02 19:45:00|660.5|659.5|660.3|659.3|660.5|659.5|660.1|659.1|40
1733169000000|2024-12-02 19:50:00|660.1|659.1|660.1|659.1|660.4|659.4|660.1|659.1|21
1733169300000|2024-12-02 19:55:00|660.3|659.3|660.1|659.1|660.3|659.3|660.1|659.1|70
1733169600000|2024-12-02 20:00:00|660.3|659.3|660.1|659.1|660.4|659.4|660.1|659.1|249
1733169900000|2024-12-02 20:05:00|659.9|658.9|659.9|658.9|660.1|659.1|659.9|658.9|23
1733170200000|2024-12-02 20:10:00|659.6|658.6|659.9|658.9|659.9|658.9|659.6|658.6|41
1733170500000|2024-12-02 20:15:00|659.8|658.8|659.6|658.6|659.9|658.9|659.6|658.6|73
1733170800000|2024-12-02 20:20:00|659.8|658.8|659.9|658.9|659.9|658.9|659.6|658.6|235
1733171100000|2024-12-02 20:25:00|659.8|658.8|659.4|658.4|659.8|658.8|659.4|658.4|24
1733171400000|2024-12-02 20:30:00|659.5|658.5|659.6|658.6|659.6|658.6|659.4|658.4|30
1733171700000|2024-12-02 20:35:00|659.8|658.8|660.1|659.1|660.1|659.1|659.8|658.8|29
1733172000000|2024-12-02 20:40:00|660.3|659.3|660.1|659.1|660.3|659.3|659.9|658.9|54
1733172300000|2024-12-02 20:45:00|660.4|659.4|660.1|659.1|660.4|659.4|660.1|659.1|33
1733172600000|2024-12-02 20:50:00|660.4|659.4|660.4|659.4|660.4|659.4|660.1|659.1|35
1733172900000|2024-12-02 20:55:00|660.3|659.3|660.1|659.1|660.3|659.3|660.1|659.1|43
1733173200000|2024-12-02 21:00:00|660.3|659.3|660.6|659.6|660.6|659.6|660.3|659.3|19
1733173500000|2024-12-02 21:05:00|660.8|659.8|660.8|659.8|660.8|659.8|660.6|659.6|10
1733173800000|2024-12-02 21:10:00|660.6|659.6|660.6|659.6|660.6|659.6|660.6|659.6|4
1733174100000|2024-12-02 21:15:00|660.8|659.8|660.8|659.8|660.9|659.9|660.6|659.6|19
1733174400000|2024-12-02 21:20:00|660.9|659.9|661.1|660.1|661.1|660.1|660.6|659.6|658
1733174700000|2024-12-02 21:25:00|660.9|659.9|660.9|659.9|661|660|660.9|659.9|21
1733175000000|2024-12-02 21:30:00|||||||||25
1733175300000|2024-12-02 21:35:00|660.6|659.6|660.6|659.6|660.6|659.6|660.6|659.6|31
1733175600000|2024-12-02 21:40:00|660.8|659.8|660.6|659.6|660.8|659.8|660.6|659.6|5
1733175900000|2024-12-02 21:45:00|660.5|659.5|660.4|659.4|660.6|659.6|660.4|659.4|13
1733176200000|2024-12-02 21:50:00|660.5|659.5|660.6|659.6|660.6|659.6|660.5|659.5|2
1733176500000|2024-12-02 21:55:00|660.5|659.5|660.6|659.6|660.6|659.6|660.4|659.4|322
1733176800000|2024-12-02 22:00:00|660.8|659.8|660.8|659.8|661.6|659.8|660.5|658.6|0
1733177100000|2024-12-02 22:05:00|660.9|659.9|660.9|659.9|660.9|659.9|660.9|659.9|0
1733177700000|2024-12-02 22:15:00|661.5|658.5|661.6|658.6|661.6|658.6|661.5|658.5|0
1733178900000|2024-12-02 22:35:00|||||||||365
1733179200000|2024-12-02 22:40:00|660.8|659.8|660.8|659.8|660.8|659.8|660.8|659.8|0
1733179500000|2024-12-02 22:45:00|661.6|658.6|661.6|658.6|661.6|658.6|661.6|658.6|0
1733179800000|2024-12-02 22:50:00|||||||||11
1733180100000|2024-12-02 22:55:00|660.8|659.8|661.4|658.4|661.4|659.8|660.8|658.4|0
1733187600000|2024-12-03 01:00:00|660.6|659.6|660.4|659.4|661.1|660.1|660.1|659.1|176
1733187900000|2024-12-03 01:05:00|660.5|659.5|660.6|659.6|660.8|659.8|660.4|659.4|61
1733188200000|2024-12-03 01:10:00|660.5|659.5|660.9|659.9|660.9|659.9|660.5|659.5|19
1733188500000|2024-12-03 01:15:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|25
1733188800000|2024-12-03 01:20:00|661.1|660.1|660.9|659.9|661.1|660.1|660.9|659.9|12
1733189100000|2024-12-03 01:25:00|661|660|660.5|659.5|661|660|660.4|659.4|18
1733189400000|2024-12-03 01:30:00|660.4|659.4|659.9|658.9|660.6|659.6|659.6|658.6|31
1733189700000|2024-12-03 01:35:00|660|659|659.6|658.6|660.4|659.4|659.6|658.6|45
1733190000000|2024-12-03 01:40:00|659.8|658.8|659.8|658.8|659.9|658.9|659.6|658.6|15
1733190300000|2024-12-03 01:45:00|659.6|658.6|659.6|658.6|659.9|658.9|659.4|658.4|7
1733190600000|2024-12-03 01:50:00|659.8|658.8|659.8|658.8|659.9|658.9|659.6|658.6|4
1733190900000|2024-12-03 01:55:00|659.9|658.9|659.5|658.5|659.9|658.9|659.4|658.4|6
1733191200000|2024-12-03 02:00:00|659.6|658.6|658.6|657.6|659.6|658.6|658.6|657.6|55
1733191500000|2024-12-03 02:05:00|658.8|657.8|660.1|659.1|660.1|659.1|658.6|657.6|125
1733191800000|2024-12-03 02:10:00|659.8|658.8|659.9|658.9|659.9|658.9|659.3|658.3|140
1733192100000|2024-12-03 02:15:00|659.8|658.8|660|659|660.1|659.1|659.8|658.8|6
1733192400000|2024-12-03 02:20:00|659.9|658.9|659.8|658.8|659.9|658.9|659.8|658.8|21
1733192700000|2024-12-03 02:25:00|659.6|658.6|659.8|658.8|659.8|658.8|659.6|658.6|39
1733193000000|2024-12-03 02:30:00|659.6|658.6|659.4|658.4|659.8|658.8|659.3|658.3|34
1733193300000|2024-12-03 02:35:00|659.1|658.1|659|658|659.4|658.4|658.9|657.9|157
1733193600000|2024-12-03 02:40:00|659.1|658.1|659|658|659.4|658.4|659|658|43
1733193900000|2024-12-03 02:45:00|659.1|658.1|659.5|658.5|659.5|658.5|659.1|658.1|5
1733194200000|2024-12-03 02:50:00|659.4|658.4|659.4|658.4|659.6|658.6|659.3|658.3|21
1733194500000|2024-12-03 02:55:00|659.5|658.5|659.4|658.4|659.6|658.6|659.3|658.3|18
1733194800000|2024-12-03 03:00:00|659.1|658.1|659.4|658.4|659.5|658.5|658.9|657.9|70
1733195100000|2024-12-03 03:05:00|659.6|658.6|659.6|658.6|660.1|659.1|659.5|658.5|58
1733195400000|2024-12-03 03:10:00|659.5|658.5|659.4|658.4|659.5|658.5|659.1|658.1|30
1733195700000|2024-12-03 03:15:00|659.3|658.3|659|658|659.4|658.4|658.9|657.9|7
1733196000000|2024-12-03 03:20:00|658.9|657.9|659.3|658.3|659.4|658.4|658.9|657.9|20
1733196300000|2024-12-03 03:25:00|659.4|658.4|659.9|658.9|659.9|658.9|659.4|658.4|82
1733196600000|2024-12-03 03:30:00|660|659|660.4|659.4|660.4|659.4|659.9|658.9|160
1733196900000|2024-12-03 03:35:00|660.3|659.3|660.4|659.4|660.4|659.4|660.3|659.3|3
1733197200000|2024-12-03 03:40:00|660.6|659.6|660.6|659.6|660.6|659.6|660.6|659.6|7
1733197500000|2024-12-03 03:45:00|660.9|659.9|660.9|659.9|660.9|659.9|660.9|659.9|50
1733197800000|2024-12-03 03:50:00|||||||||19
1733198100000|2024-12-03 03:55:00|660.6|659.6|660.9|659.9|660.9|659.9|660.6|659.6|17
1733198400000|2024-12-03 04:00:00|660.8|659.8|661|660|661|660|660.6|659.6|18
1733198700000|2024-12-03 04:05:00|660.9|659.9|661|660|661|660|660.9|659.9|9
1733199000000|2024-12-03 04:10:00|660.9|659.9|660.9|659.9|661.1|660.1|660.9|659.9|3
1733199300000|2024-12-03 04:15:00|660.8|659.8|660.9|659.9|660.9|659.9|660.8|659.8|13
1733199600000|2024-12-03 04:20:00|||||||||2
1733199900000|2024-12-03 04:25:00|660.8|659.8|660.9|659.9|661|660|660.6|659.6|11
1733200200000|2024-12-03 04:30:00|660.8|659.8|661.1|660.1|661.1|660.1|660.8|659.8|8
1733200500000|2024-12-03 04:35:00|660.9|659.9|660.9|659.9|660.9|659.9|660.4|659.4|40
1733200800000|2024-12-03 04:40:00|661.1|660.1|660.9|659.9|661.1|660.1|660.9|659.9|24
1733201100000|2024-12-03 04:45:00|661.1|660.1|661.1|660.1|661.1|660.1|661.1|660.1|3
1733201400000|2024-12-03 04:50:00|661.3|660.3|661.1|660.1|661.3|660.3|661|660|5
1733201700000|2024-12-03 04:55:00|661|660|661.1|660.1|661.1|660.1|661|660|6
1733202000000|2024-12-03 05:00:00|661|660|660.6|659.6|661.1|660.1|660.6|659.6|18
1733202300000|2024-12-03 05:05:00|660.8|659.8|660.6|659.6|660.9|659.9|660.6|659.6|3
1733202600000|2024-12-03 05:10:00|660.4|659.4|660.4|659.4|660.6|659.6|660.4|659.4|16
1733202900000|2024-12-03 05:15:00|660.6|659.6|660.6|659.6|660.6|659.6|660.5|659.5|11
1733203200000|2024-12-03 05:20:00|||||||||3
1733203500000|2024-12-03 05:25:00|660.8|659.8|660.6|659.6|660.8|659.8|660.6|659.6|12
1733203800000|2024-12-03 05:30:00|660.8|659.8|660.4|659.4|660.8|659.8|660.3|659.3|12
1733204100000|2024-12-03 05:35:00|660.5|659.5|660.9|659.9|661.1|660.1|660.5|659.5|14
1733204400000|2024-12-03 05:40:00|660.8|659.8|661.1|660.1|661.1|660.1|660.6|659.6|101
1733204700000|2024-12-03 05:45:00|||||||||6
1733205000000|2024-12-03 05:50:00|661|660|660.9|659.9|661|660|660.9|659.9|8
1733205300000|2024-12-03 05:55:00|661|660|661.1|660.1|661.1|660.1|660.9|659.9|9
1733205600000|2024-12-03 06:00:00|661.3|660.3|661.4|660.4|661.6|660.6|661.3|660.3|13
1733205900000|2024-12-03 06:05:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|19
1733206200000|2024-12-03 06:10:00|661.8|660.8|662.4|661.4|662.5|661.5|661.6|660.6|113
1733206500000|2024-12-03 06:15:00|662.5|661.5|662.4|661.4|662.6|661.6|662.4|661.4|92
1733206800000|2024-12-03 06:20:00|662.5|661.5|662.4|661.4|662.6|661.6|662.4|661.4|20
1733207100000|2024-12-03 06:25:00|662.3|661.3|662.1|661.1|662.3|661.3|662.1|661.1|16
1733207400000|2024-12-03 06:30:00|662.4|661.4|662.4|661.4|662.4|661.4|662.1|661.1|20
1733207700000|2024-12-03 06:35:00|662.3|661.3|662.6|661.6|662.6|661.6|662.3|661.3|19
1733208000000|2024-12-03 06:40:00|662.5|661.5|662.6|661.6|662.6|661.6|662.4|661.4|26
1733208300000|2024-12-03 06:45:00|662.5|661.5|662.9|661.9|662.9|661.9|662.4|661.4|25
1733208600000|2024-12-03 06:50:00|662.8|661.8|662.9|661.9|663.1|662.1|662.6|661.6|87
1733208900000|2024-12-03 06:55:00|662.8|661.8|662.4|661.4|662.9|661.9|662.4|661.4|23
1733209200000|2024-12-03 07:00:00|662.5|661.5|662.4|661.4|662.6|661.6|662.1|661.1|210
1733209500000|2024-12-03 07:05:00|662.6|661.6|662.6|661.6|662.6|661.6|662.4|661.4|40
1733209800000|2024-12-03 07:10:00|662.5|661.5|662.6|661.6|662.6|661.6|662.4|661.4|26
1733210100000|2024-12-03 07:15:00|662.3|661.3|662.4|661.4|662.4|661.4|661.9|660.9|115
1733210400000|2024-12-03 07:20:00|662.6|661.6|662.6|661.6|662.9|661.9|662.4|661.4|22
1733210700000|2024-12-03 07:25:00|662.9|661.9|662.8|661.8|662.9|661.9|662.6|661.6|138
1733211000000|2024-12-03 07:30:00|662.9|661.9|662.9|661.9|663.1|662.1|662.9|661.9|86
1733211300000|2024-12-03 07:35:00|662.8|661.8|662.6|661.6|662.9|661.9|662.4|661.4|25
1733211600000|2024-12-03 07:40:00|662.5|661.5|662.6|661.6|662.9|661.9|662.4|661.4|41
1733211900000|2024-12-03 07:45:00|662.8|661.8|663|662|663|662|662.6|661.6|49
1733212200000|2024-12-03 07:50:00|662.9|661.9|662.9|661.9|662.9|661.9|662.6|661.6|60
1733212500000|2024-12-03 07:55:00|663|662|662.4|661.4|663|662|661.9|660.9|2441
1733212800000|2024-12-03 08:00:00|662.1|661.1|663.9|662.9|663.9|662.9|662.1|661.1|256
1733213100000|2024-12-03 08:05:00|664|663|664.1|663.1|664.6|663.6|663.9|662.9|250
1733213400000|2024-12-03 08:10:00|664.3|663.3|664.1|663.1|664.4|663.4|663.9|662.9|1518
1733213700000|2024-12-03 08:15:00|664.4|663.4|664.4|663.4|664.9|663.9|664.1|663.1|504
1733214000000|2024-12-03 08:20:00|664.1|663.1|664.4|663.4|664.6|663.6|664.1|663.1|180
1733214300000|2024-12-03 08:25:00|664.6|663.6|664.5|663.5|664.6|663.6|663.9|662.9|820
1733214600000|2024-12-03 08:30:00|664.6|663.6|664.1|663.1|664.6|663.6|664.1|663.1|945
1733214900000|2024-12-03 08:35:00|664.3|663.3|665.1|664.1|665.1|664.1|664.1|663.1|461
1733215200000|2024-12-03 08:40:00|665.3|664.3|665.4|664.4|665.9|664.9|664.9|663.9|671
1733215500000|2024-12-03 08:45:00|665.6|664.6|665.9|664.9|666.1|665.1|665.4|664.4|478
1733215800000|2024-12-03 08:50:00|666|665|666.6|665.6|666.9|665.9|665.9|664.9|882
1733216100000|2024-12-03 08:55:00|666.9|665.9|667.6|666.6|667.6|666.6|666.9|665.9|601
1733216400000|2024-12-03 09:00:00|667.5|666.5|666.6|665.6|668.4|667.4|666.6|665.6|1724
1733216700000|2024-12-03 09:05:00|666.8|665.8|666.1|665.1|666.9|665.9|665.6|664.6|407
1733217000000|2024-12-03 09:10:00|666.4|665.4|665.9|664.9|666.6|665.6|665.9|664.9|390
1733217300000|2024-12-03 09:15:00|666.1|665.1|666.6|665.6|666.6|665.6|665.6|664.6|180
1733217600000|2024-12-03 09:20:00|666.4|665.4|667.1|666.1|667.1|666.1|666.4|665.4|765
1733217900000|2024-12-03 09:25:00|667.4|666.4|667.5|666.5|667.9|666.9|667.1|666.1|1082
1733218200000|2024-12-03 09:30:00|667.6|666.6|667.4|666.4|668.1|667.1|667.3|666.3|450
1733218500000|2024-12-03 09:35:00|667.5|666.5|667.4|666.4|667.6|666.6|666.6|665.6|264
1733218800000|2024-12-03 09:40:00|667.3|666.3|666.9|665.9|667.9|666.9|666.6|665.6|2036
1733219100000|2024-12-03 09:45:00|667|666|667.4|666.4|667.6|666.6|666.6|665.6|134
1733219400000|2024-12-03 09:50:00|667.5|666.5|667.4|666.4|667.6|666.6|667.4|666.4|144
1733219700000|2024-12-03 09:55:00|667.5|666.5|667.4|666.4|667.9|666.9|667.3|666.3|387
1733220000000|2024-12-03 10:00:00|667.1|666.1|666.4|665.4|667.1|666.1|666.4|665.4|200
1733220300000|2024-12-03 10:05:00|666.1|665.1|666.4|665.4|666.4|665.4|665.5|664.5|361
1733220600000|2024-12-03 10:10:00|666.3|665.3|667.1|666.1|667.1|666.1|666.1|665.1|286
1733220900000|2024-12-03 10:15:00|666.9|665.9|667.1|666.1|667.1|666.1|666.6|665.6|115
1733221200000|2024-12-03 10:20:00|667|666|666.4|665.4|667|666|666.1|665.1|107
1733221500000|2024-12-03 10:25:00|666.5|665.5|666.1|665.1|666.6|665.6|666|665|438
1733221800000|2024-12-03 10:30:00|666|665|666.1|665.1|666.1|665.1|665.5|664.5|211
1733222100000|2024-12-03 10:35:00|666|665|666.6|665.6|666.6|665.6|666|665|47
1733222400000|2024-12-03 10:40:00|666.4|665.4|665.6|664.6|666.4|665.4|665.6|664.6|114
1733222700000|2024-12-03 10:45:00|665.8|664.8|665.4|664.4|665.9|664.9|665.1|664.1|1050
1733223000000|2024-12-03 10:50:00|665.5|664.5|665.1|664.1|666.4|665.4|665.1|664.1|334
1733223300000|2024-12-03 10:55:00|665.3|664.3|665.1|664.1|665.4|664.4|664.9|663.9|154
1733223600000|2024-12-03 11:00:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|143
1733223900000|2024-12-03 11:05:00|665|664|665.5|664.5|665.6|664.6|665|664|159
1733224200000|2024-12-03 11:10:00|665.4|664.4|665.4|664.4|665.5|664.5|665.1|664.1|86
1733224500000|2024-12-03 11:15:00|665.3|664.3|665.6|664.6|665.6|664.6|665.1|664.1|74
1733224800000|2024-12-03 11:20:00|665.8|664.8|665.9|664.9|666.1|665.1|665.6|664.6|90
1733225100000|2024-12-03 11:25:00|666|665|666.4|665.4|666.6|665.6|665.9|664.9|152
1733225400000|2024-12-03 11:30:00|666.6|665.6|667.1|666.1|667.6|666.6|666.6|665.6|1138
1733225700000|2024-12-03 11:35:00|667.3|666.3|666.9|665.9|667.3|666.3|666.4|665.4|155
1733226000000|2024-12-03 11:40:00|666.6|665.6|666.9|665.9|667.1|666.1|666.6|665.6|135
1733226300000|2024-12-03 11:45:00|666.8|665.8|667.1|666.1|667.9|666.9|666.5|665.5|1541
1733226600000|2024-12-03 11:50:00|667.3|666.3|667.1|666.1|667.3|666.3|666.9|665.9|63
1733226900000|2024-12-03 11:55:00|667|666|666.9|665.9|667.1|666.1|666.9|665.9|77
1733227200000|2024-12-03 12:00:00|667.1|666.1|667.1|666.1|667.4|666.4|666.9|665.9|131
1733227500000|2024-12-03 12:05:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|69
1733227800000|2024-12-03 12:10:00|667.3|666.3|668.1|667.1|668.4|667.4|667.1|666.1|266
1733228100000|2024-12-03 12:15:00|668.3|667.3|668.1|667.1|668.4|667.4|667.9|666.9|172
1733228400000|2024-12-03 12:20:00|668.3|667.3|667.9|666.9|668.4|667.4|667.9|666.9|96
1733228700000|2024-12-03 12:25:00|667.6|666.6|667.1|666.1|667.6|666.6|666.6|665.6|535
1733229000000|2024-12-03 12:30:00|667|666|667.4|666.4|667.6|666.6|666.9|665.9|411
1733229300000|2024-12-03 12:35:00|667.5|666.5|667.9|666.9|667.9|666.9|667.4|666.4|42
1733229600000|2024-12-03 12:40:00|668.1|667.1|669.1|668.1|669.6|668.6|668.1|667.1|976
1733229900000|2024-12-03 12:45:00|669.3|668.3|669.6|668.6|669.6|668.6|668.9|667.9|157
1733230200000|2024-12-03 12:50:00|669.4|668.4|670.3|669.3|670.4|669.4|669.4|668.4|511
1733230500000|2024-12-03 12:55:00|670.1|669.1|669.9|668.9|670.4|669.4|669.6|668.6|409
1733230800000|2024-12-03 13:00:00|669.6|668.6|670.1|669.1|670.4|669.4|669.4|668.4|302
1733231100000|2024-12-03 13:05:00|669.9|668.9|670.4|669.4|670.9|669.9|669.8|668.8|539
1733231400000|2024-12-03 13:10:00|670.5|669.5|670.1|669.1|670.9|669.9|669.9|668.9|343
1733231700000|2024-12-03 13:15:00|670.3|669.3|668.1|667.1|670.3|669.3|668.1|667.1|944
1733232000000|2024-12-03 13:20:00|668.3|667.3|667.6|666.6|668.9|667.9|667.6|666.6|342
1733232300000|2024-12-03 13:25:00|667.8|666.8|668.9|667.9|669.1|668.1|667.4|666.4|453
1733232600000|2024-12-03 13:30:00|669|668|668.4|667.4|669.1|668.1|667.9|666.9|1432
1733232900000|2024-12-03 13:35:00|668.6|667.6|668.9|667.9|669.1|668.1|668.6|667.6|379
1733233200000|2024-12-03 13:40:00|669.1|668.1|669.4|668.4|669.6|668.6|668.9|667.9|245
1733233500000|2024-12-03 13:45:00|669.6|668.6|669.6|668.6|669.8|668.8|668.9|667.9|1796
1733233800000|2024-12-03 13:50:00|669.8|668.8|669.6|668.6|670.1|669.1|669.6|668.6|256
1733234100000|2024-12-03 13:55:00|669.4|668.4|668.9|667.9|669.6|668.6|668.4|667.4|853
1733234400000|2024-12-03 14:00:00|668.8|667.8|669.1|668.1|670.1|669.1|668.4|667.4|662
1733234700000|2024-12-03 14:05:00|669|668|668.8|667.8|669.1|668.1|667.6|666.6|440
1733235000000|2024-12-03 14:10:00|668.9|667.9|668.8|667.8|669.4|668.4|668.3|667.3|375
1733235300000|2024-12-03 14:15:00|668.9|667.9|669.4|668.4|669.9|668.9|668.6|667.6|278
1733235600000|2024-12-03 14:20:00|669.5|668.5|669.4|668.4|670.1|669.1|668.9|667.9|482
1733235900000|2024-12-03 14:25:00|669.3|668.3|669.4|668.4|669.9|668.9|668.6|667.6|876
1733236200000|2024-12-03 14:30:00|669.5|668.5|667.6|666.6|669.6|668.6|667.6|666.6|845
1733236500000|2024-12-03 14:35:00|667.4|666.4|666.3|665.3|667.9|666.9|665.6|664.6|570
1733236800000|2024-12-03 14:40:00|666.1|665.1|667.9|666.9|667.9|666.9|666.1|665.1|547
1733237100000|2024-12-03 14:45:00|668|667|666.9|665.9|668.1|667.1|666.9|665.9|311
1733237400000|2024-12-03 14:50:00|667.1|666.1|667|666|667.8|666.8|666.4|665.4|247
1733237700000|2024-12-03 14:55:00|667.1|666.1|666.9|665.9|667.6|666.6|666.4|665.4|209
1733238000000|2024-12-03 15:00:00|667.1|666.1|666.3|665.3|667.4|666.4|665.9|664.9|497
1733238300000|2024-12-03 15:05:00|666.1|665.1|667|666|667.5|666.5|665.9|664.9|469
1733238600000|2024-12-03 15:10:00|667.1|666.1|667.6|666.6|668.3|667.3|666.9|665.9|362
1733238900000|2024-12-03 15:15:00|667.9|666.9|670.9|669.9|671.8|670.8|667.1|666.1|3145
1733239200000|2024-12-03 15:20:00|671.1|670.1|670.1|669.1|671.6|670.6|669.9|668.9|554
1733239500000|2024-12-03 15:25:00|670.3|669.3|670.6|669.6|671.1|670.1|669.9|668.9|746
1733239800000|2024-12-03 15:30:00|670.8|669.8|672.1|671.1|672.6|671.6|670.5|669.5|1150
1733240100000|2024-12-03 15:35:00|672.3|671.3|672.9|671.9|673.3|672.3|672.1|671.1|499
1733240400000|2024-12-03 15:40:00|672.6|671.6|672.6|671.6|673.9|672.9|671.9|670.9|1667
1733240700000|2024-12-03 15:45:00|672.5|671.5|673.1|672.1|673.4|672.4|671.4|670.4|387
1733241000000|2024-12-03 15:50:00|673.3|672.3|672.9|671.9|673.9|672.9|672.8|671.8|438
1733241300000|2024-12-03 15:55:00|673|672|672.6|671.6|673.1|672.1|672.6|671.6|451
1733241600000|2024-12-03 16:00:00|672.8|671.8|672.4|671.4|673.1|672.1|671.6|670.6|1920
1733241900000|2024-12-03 16:05:00|672.1|671.1|669.9|668.9|672.1|671.1|669.9|668.9|1134
1733242200000|2024-12-03 16:10:00|669.8|668.8|670.9|669.9|671.1|670.1|669.6|668.6|495
1733242500000|2024-12-03 16:15:00|671.1|670.1|671.4|670.4|671.6|670.6|670.6|669.6|469
1733242800000|2024-12-03 16:20:00|671.5|670.5|671.4|670.4|671.6|670.6|670.9|669.9|4810
1733243100000|2024-12-03 16:25:00|671.5|670.5|672.4|671.4|673.1|672.1|671.4|670.4|2290
1733243400000|2024-12-03 16:30:00|672.5|671.5|673.4|672.4|673.4|672.4|671.9|670.9|2121
1733243700000|2024-12-03 16:35:00|673.6|672.6|672.9|671.9|673.6|672.6|672.5|671.5|257
1733244000000|2024-12-03 16:40:00|673.1|672.1|672.9|671.9|673.4|672.4|672.4|671.4|2541
1733244300000|2024-12-03 16:45:00|672.6|671.6|672.4|671.4|672.6|671.6|671.6|670.6|561
1733244600000|2024-12-03 16:50:00|672.3|671.3|672.6|671.6|672.9|671.9|671.9|670.9|656
1733244900000|2024-12-03 16:55:00|672.8|671.8|672.5|671.5|672.9|671.9|672.3|671.3|577
1733245200000|2024-12-03 17:00:00|672.6|671.6|673.1|672.1|673.4|672.4|672.4|671.4|319
1733245500000|2024-12-03 17:05:00|673|672|673.9|672.9|674.1|673.1|673|672|239
1733245800000|2024-12-03 17:10:00|674.1|673.1|672.9|671.9|674.3|673.3|672.9|671.9|3290
1733246100000|2024-12-03 17:15:00|673|672|673.1|672.1|673.4|672.4|672.4|671.4|941
1733246400000|2024-12-03 17:20:00|673.3|672.3|673.6|672.6|673.9|672.9|673.1|672.1|1099
1733246700000|2024-12-03 17:25:00|673.5|672.5|673.4|672.4|673.8|672.8|673.4|672.4|1167
1733247000000|2024-12-03 17:30:00|673.1|672.1|672.9|671.9|673.6|672.6|672.9|671.9|270
1733247300000|2024-12-03 17:35:00|673|672|673.1|672.1|673.6|672.6|672.9|671.9|105
1733247600000|2024-12-03 17:40:00|672.9|671.9|672.6|671.6|672.9|671.9|672.1|671.1|296
1733247900000|2024-12-03 17:45:00|672.4|671.4|672.1|671.1|672.4|671.4|671.6|670.6|347
1733248200000|2024-12-03 17:50:00|672|671|671.6|670.6|672.1|671.1|671.5|670.5|253
1733248500000|2024-12-03 17:55:00|671.5|670.5|671.6|670.6|671.9|670.9|671.4|670.4|106
1733248800000|2024-12-03 18:00:00|671.5|670.5|671.4|670.4|672.4|671.4|671.1|670.1|143
1733249100000|2024-12-03 18:05:00|671.6|670.6|670.9|669.9|671.8|670.8|670.6|669.6|113
1733249400000|2024-12-03 18:10:00|671|670|670.9|669.9|671.1|670.1|670.6|669.6|87
1733249700000|2024-12-03 18:15:00|671.1|670.1|671.1|670.1|671.3|670.3|670.9|669.9|124
1733250000000|2024-12-03 18:20:00|671.4|670.4|671.4|670.4|671.6|670.6|670.9|669.9|77
1733250300000|2024-12-03 18:25:00|671.6|670.6|670.9|669.9|671.6|670.6|670.6|669.6|202
1733250600000|2024-12-03 18:30:00|671.1|670.1|671.9|670.9|671.9|670.9|671|670|290
1733250900000|2024-12-03 18:35:00|671.4|670.4|671.8|670.8|671.9|670.9|671.1|670.1|249
1733251200000|2024-12-03 18:40:00|671.6|670.6|672.1|671.1|672.1|671.1|671.1|670.1|129
1733251500000|2024-12-03 18:45:00|672.3|671.3|673.4|672.4|673.5|672.5|672|671|254
1733251800000|2024-12-03 18:50:00|673.3|672.3|672.9|671.9|673.4|672.4|672.4|671.4|243
1733252100000|2024-12-03 18:55:00|672.6|671.6|673.1|672.1|673.3|672.3|672.1|671.1|263
1733252400000|2024-12-03 19:00:00|672.9|671.9|672.4|671.4|673.1|672.1|672|671|188
1733252700000|2024-12-03 19:05:00|672.6|671.6|672.6|671.6|673.9|672.9|672.6|671.6|243
1733253000000|2024-12-03 19:10:00|672.4|671.4|672.6|671.6|672.6|671.6|672.3|671.3|114
1733253300000|2024-12-03 19:15:00|672.4|671.4|672|671|672.6|671.6|671.6|670.6|480
1733253600000|2024-12-03 19:20:00|671.9|670.9|671.6|670.6|672.1|671.1|671.4|670.4|198
1733253900000|2024-12-03 19:25:00|671.8|670.8|670.4|669.4|671.9|670.9|670.1|669.1|1980
1733254200000|2024-12-03 19:30:00|670.3|669.3|670.9|669.9|671.1|670.1|670.3|669.3|538
1733254500000|2024-12-03 19:35:00|670.8|669.8|670.9|669.9|671.1|670.1|670.6|669.6|103
1733254800000|2024-12-03 19:40:00|671.1|670.1|671|670|671.1|670.1|670.8|669.8|89
1733255100000|2024-12-03 19:45:00|671.1|670.1|670.9|669.9|671.1|670.1|670.6|669.6|49
1733255400000|2024-12-03 19:50:00|670.6|669.6|670.9|669.9|670.9|669.9|670.6|669.6|91
1733255700000|2024-12-03 19:55:00|671|670|671.3|670.3|671.3|670.3|670.9|669.9|191
1733256000000|2024-12-03 20:00:00|671.1|670.1|671.3|670.3|671.3|670.3|670.9|669.9|146
1733256300000|2024-12-03 20:05:00|671.4|670.4|671.1|670.1|671.4|670.4|671.1|670.1|401
1733256600000|2024-12-03 20:10:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|146
1733256900000|2024-12-03 20:15:00|671.3|670.3|670.6|669.6|671.4|670.4|670.6|669.6|98
1733257200000|2024-12-03 20:20:00|670.8|669.8|670.9|669.9|670.9|669.9|670.8|669.8|30
1733257500000|2024-12-03 20:25:00|671|670|671.1|670.1|671.1|670.1|670.9|669.9|128
1733257800000|2024-12-03 20:30:00|670.9|669.9|670.6|669.6|670.9|669.9|670.5|669.5|81
1733258100000|2024-12-03 20:35:00|670.8|669.8|670.9|669.9|670.9|669.9|670.6|669.6|11
1733258400000|2024-12-03 20:40:00|670.6|669.6|670.9|669.9|671.1|670.1|670.6|669.6|11
1733258700000|2024-12-03 20:45:00|671|670|670.9|669.9|671|670|670.9|669.9|3
1733259000000|2024-12-03 20:50:00|671|670|670.9|669.9|671|670|670.9|669.9|13
1733259300000|2024-12-03 20:55:00|671|670|670.9|669.9|671|670|670.9|669.9|83
1733259600000|2024-12-03 21:00:00|670.6|669.6|670.8|669.8|670.9|669.9|670.6|669.6|48
1733259900000|2024-12-03 21:05:00|670.6|669.6|670.9|669.9|670.9|669.9|670.6|669.6|65
1733260200000|2024-12-03 21:10:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|58
1733260500000|2024-12-03 21:15:00|670.8|669.8|670.8|669.8|670.9|669.9|670.8|669.8|13
1733260800000|2024-12-03 21:20:00|670.9|669.9|670.6|669.6|670.9|669.9|670.6|669.6|5
1733261100000|2024-12-03 21:25:00|670.5|669.5|670.5|669.5|670.5|669.5|670.4|669.4|11
1733261400000|2024-12-03 21:30:00|670|669|670.4|669.4|670.6|669.6|669.6|668.6|260
1733261700000|2024-12-03 21:35:00|670.3|669.3|670.4|669.4|670.5|669.5|670.1|669.1|64
1733262000000|2024-12-03 21:40:00|670.3|669.3|670.4|669.4|670.4|669.4|670.3|669.3|16
1733262300000|2024-12-03 21:45:00|670.3|669.3|670.1|669.1|670.4|669.4|670.1|669.1|80
1733262600000|2024-12-03 21:50:00|670.4|669.4|670.1|669.1|670.4|669.4|670.1|669.1|13
1733262900000|2024-12-03 21:55:00|670.3|669.3|670.6|669.6|670.6|669.6|670.1|669.1|52
1733263200000|2024-12-03 22:00:00|670.5|669.5|670.6|669.6|671.4|669.9|670.5|668.3|6
1733263500000|2024-12-03 22:05:00|670.9|669.9|670.5|669.5|670.9|669.9|670.5|669.5|3
1733263800000|2024-12-03 22:10:00|670.6|669.6|670.5|669.5|671.4|669.6|670.5|668.3|1
1733264100000|2024-12-03 22:15:00|670.6|669.6|670.8|669.8|670.9|669.9|670.6|669.6|0
1733265000000|2024-12-03 22:30:00|670.6|669.6|670.6|669.6|670.6|669.6|670.6|669.6|0
1733265300000|2024-12-03 22:35:00|670.8|669.8|670.5|669.5|670.8|669.8|670.5|669.5|0
1733265600000|2024-12-03 22:40:00|670.6|669.6|670.6|669.6|670.9|669.9|670.6|669.6|0
1733265900000|2024-12-03 22:45:00|670.5|669.5|670.5|669.5|670.5|669.5|670.5|669.5|0
1733266200000|2024-12-03 22:50:00|670.8|669.8|670.5|669.5|671.4|669.8|670.5|668.4|4
1733266500000|2024-12-03 22:55:00|670.6|669.6|670.8|667.8|670.8|669.6|670|667.1|2
1733274000000|2024-12-04 01:00:00|670.3|669.3|670.1|669.1|670.6|669.6|670.1|669.1|26
1733274300000|2024-12-04 01:05:00|670.3|669.3|670.3|669.3|670.5|669.5|670.1|669.1|10
1733274600000|2024-12-04 01:10:00|670.4|669.4|670.4|669.4|670.6|669.6|670.3|669.3|219
1733274900000|2024-12-04 01:15:00|670.1|669.1|670.3|669.3|670.6|669.6|670.1|669.1|11
1733275200000|2024-12-04 01:20:00|670.1|669.1|670.4|669.4|670.6|669.6|670.1|669.1|9
1733275500000|2024-12-04 01:25:00|670.5|669.5|670.4|669.4|670.6|669.6|670.3|669.3|15
1733275800000|2024-12-04 01:30:00|670.3|669.3|670.4|669.4|670.5|669.5|670.1|669.1|5
1733276100000|2024-12-04 01:35:00|670.5|669.5|670.6|669.6|671|670|670.5|669.5|9
1733276400000|2024-12-04 01:40:00|670.5|669.5|670.4|669.4|670.5|669.5|670.1|669.1|0
1733276700000|2024-12-04 01:45:00|670.3|669.3|670|669|670.4|669.4|669.9|668.9|14
1733277000000|2024-12-04 01:50:00|669.9|668.9|670.4|669.4|670.5|669.5|669.9|668.9|13
1733277300000|2024-12-04 01:55:00|670.3|669.3|670.1|669.1|670.4|669.4|669.9|668.9|8
1733277600000|2024-12-04 02:00:00|670.3|669.3|670.3|669.3|670.6|669.6|670.1|669.1|15
1733277900000|2024-12-04 02:05:00|670.4|669.4|670.4|669.4|670.5|669.5|670.1|669.1|6
1733278200000|2024-12-04 02:10:00|670.3|669.3|670.1|669.1|670.3|669.3|669.6|668.6|7
1733278500000|2024-12-04 02:15:00|670|669|670.6|669.6|670.6|669.6|670|669|3
1733278800000|2024-12-04 02:20:00|670.5|669.5|670.4|669.4|670.8|669.8|670.1|669.1|10
1733279100000|2024-12-04 02:25:00|670.5|669.5|670.5|669.5|670.6|669.6|670.5|669.5|8
1733279400000|2024-12-04 02:30:00|670.4|669.4|670.8|669.8|670.9|669.9|670.4|669.4|11
1733279700000|2024-12-04 02:35:00|670.6|669.6|670.5|669.5|670.9|669.9|670.5|669.5|5
1733280000000|2024-12-04 02:40:00|670.6|669.6|670.9|669.9|670.9|669.9|670.5|669.5|17
1733280300000|2024-12-04 02:45:00|670.8|669.8|670.6|669.6|671.1|670.1|670.6|669.6|15
1733280600000|2024-12-04 02:50:00|670.4|669.4|670.3|669.3|670.6|669.6|670.3|669.3|611
1733280900000|2024-12-04 02:55:00|670.1|669.1|670.6|669.6|670.6|669.6|670.1|669.1|2
1733281200000|2024-12-04 03:00:00|670.5|669.5|670.3|669.3|670.5|669.5|670.3|669.3|17
1733281500000|2024-12-04 03:05:00|670.4|669.4|670.4|669.4|670.5|669.5|670.1|669.1|15
1733281800000|2024-12-04 03:10:00|670.5|669.5|670.4|669.4|670.8|669.8|670.3|669.3|4
1733282100000|2024-12-04 03:15:00|670.3|669.3|670|669|670.4|669.4|670|669|12
1733282400000|2024-12-04 03:20:00|669.9|668.9|670.1|669.1|670.1|669.1|669.9|668.9|11
1733282700000|2024-12-04 03:25:00|670|669|669.9|668.9|670.1|669.1|669.8|668.8|9
1733283000000|2024-12-04 03:30:00|669.8|668.8|670.3|669.3|670.3|669.3|669.8|668.8|9
1733283300000|2024-12-04 03:35:00|670.4|669.4|670.4|669.4|670.4|669.4|670.1|669.1|4
1733283600000|2024-12-04 03:40:00|670.3|669.3|670.4|669.4|670.4|669.4|670.3|669.3|2
1733283900000|2024-12-04 03:45:00|670.3|669.3|670.1|669.1|670.3|669.3|670.1|669.1|3
1733284200000|2024-12-04 03:50:00|670|669|669.9|668.9|670.1|669.1|669.9|668.9|75
1733284500000|2024-12-04 03:55:00|670|669|670.1|669.1|670.3|669.3|670|669|4
1733284800000|2024-12-04 04:00:00|669.9|668.9|670|669|670.1|669.1|669.9|668.9|73
1733285100000|2024-12-04 04:05:00|670.1|669.1|670.1|669.1|670.4|669.4|670.1|669.1|5
1733285400000|2024-12-04 04:10:00|670|669|670.1|669.1|670.1|669.1|669.9|668.9|5
1733285700000|2024-12-04 04:15:00|670|669|670.1|669.1|670.1|669.1|670|669|5
1733286000000|2024-12-04 04:20:00|||||||||12
1733286300000|2024-12-04 04:25:00|670.4|669.4|670.6|669.6|670.9|669.9|670.4|669.4|26
1733286600000|2024-12-04 04:30:00|670.9|669.9|670.8|669.8|670.9|669.9|670.8|669.8|6
1733286900000|2024-12-04 04:35:00|670.9|669.9|670.9|669.9|670.9|669.9|670.8|669.8|5
1733287200000|2024-12-04 04:40:00|671|670|670.9|669.9|671.1|670.1|670.9|669.9|11
1733287500000|2024-12-04 04:45:00|671.1|670.1|671.1|670.1|671.1|670.1|671|670|5
1733287800000|2024-12-04 04:50:00|671|670|671|670|671|670|671|670|6
1733288100000|2024-12-04 04:55:00|671.1|670.1|671.1|670.1|671.1|670.1|671.1|670.1|3
1733288400000|2024-12-04 05:00:00|670.9|669.9|670.9|669.9|671.1|670.1|670.9|669.9|5
1733288700000|2024-12-04 05:05:00|671.1|670.1|671|670|671.1|670.1|670.9|669.9|16
1733289000000|2024-12-04 05:10:00|670.9|669.9|671.1|670.1|671.1|670.1|670.9|669.9|7
1733289300000|2024-12-04 05:15:00|670.9|669.9|671.1|670.1|671.1|670.1|670.9|669.9|7
1733289600000|2024-12-04 05:20:00|671|670|670.9|669.9|671|670|670.9|669.9|9
1733289900000|2024-12-04 05:25:00|670.8|669.8|670.8|669.8|670.9|669.9|670.8|669.8|7
1733290200000|2024-12-04 05:30:00|670.9|669.9|670.6|669.6|670.9|669.9|670.5|669.5|19
1733290500000|2024-12-04 05:35:00|670.9|669.9|670.6|669.6|670.9|669.9|670.6|669.6|10
1733290800000|2024-12-04 05:40:00|670.8|669.8|670.9|669.9|671|670|670.6|669.6|6
1733291100000|2024-12-04 05:45:00|671|670|670.8|669.8|671|670|670.6|669.6|10
1733291400000|2024-12-04 05:50:00|670.9|669.9|670.9|669.9|670.9|669.9|670.6|669.6|4
1733291700000|2024-12-04 05:55:00|670.8|669.8|671.4|670.4|671.4|670.4|670.6|669.6|11
1733292000000|2024-12-04 06:00:00|671.3|670.3|671.1|670.1|671.4|670.4|671|670|13
1733292300000|2024-12-04 06:05:00|671.4|670.4|671.4|670.4|671.4|670.4|671.3|670.3|9
1733292600000|2024-12-04 06:10:00|671.3|670.3|671.1|670.1|671.3|670.3|671.1|670.1|11
1733292900000|2024-12-04 06:15:00|671|670|670.9|669.9|671.1|670.1|670.9|669.9|6
1733293200000|2024-12-04 06:20:00|670.8|669.8|671.3|670.3|671.4|670.4|670.8|669.8|28
1733293500000|2024-12-04 06:25:00|671.1|670.1|670.9|669.9|671.1|670.1|670.9|669.9|29
1733293800000|2024-12-04 06:30:00|670.8|669.8|671|670|671.1|670.1|670.8|669.8|41
1733294100000|2024-12-04 06:35:00|670.9|669.9|671|670|671|670|670.8|669.8|23
1733294400000|2024-12-04 06:40:00|670.9|669.9|670.9|669.9|670.9|669.9|670.9|669.9|5
1733294700000|2024-12-04 06:45:00|671|670|671.1|670.1|671.4|670.4|670.9|669.9|39
1733295000000|2024-12-04 06:50:00|671.3|670.3|671.1|670.1|671.6|670.6|671.1|670.1|312
1733295300000|2024-12-04 06:55:00|670.9|669.9|671.1|670.1|671.1|670.1|670.9|669.9|22
1733295600000|2024-12-04 07:00:00|670.9|669.9|671.4|670.4|671.4|670.4|670.9|669.9|34
1733295900000|2024-12-04 07:05:00|671.3|670.3|671.1|670.1|671.4|670.4|670.9|669.9|69
1733296200000|2024-12-04 07:10:00|671.4|670.4|671.6|670.6|671.6|670.6|671.1|670.1|95
1733296500000|2024-12-04 07:15:00|671.4|670.4|671.4|670.4|671.4|670.4|671.1|670.1|119
1733296800000|2024-12-04 07:20:00|671.6|670.6|671.4|670.4|671.6|670.6|671.4|670.4|26
1733297100000|2024-12-04 07:25:00|671.5|670.5|671.6|670.6|671.9|670.9|671.4|670.4|198
1733297400000|2024-12-04 07:30:00|671.9|670.9|671.8|670.8|671.9|670.9|671.4|670.4|48
1733297700000|2024-12-04 07:35:00|671.6|670.6|671.6|670.6|671.9|670.9|671.6|670.6|16
1733298000000|2024-12-04 07:40:00|671.8|670.8|671.4|670.4|671.9|670.9|671.4|670.4|124
1733298300000|2024-12-04 07:45:00|671.3|670.3|671|670|671.4|670.4|670.8|669.8|25
1733298600000|2024-12-04 07:50:00|670.9|669.9|670.9|669.9|671.4|670.4|670.8|669.8|115
1733298900000|2024-12-04 07:55:00|670.8|669.8|670.9|669.9|671.1|670.1|670.6|669.6|75
1733299200000|2024-12-04 08:00:00|671|670|671.6|670.6|671.6|670.6|670.6|669.6|425
1733299500000|2024-12-04 08:05:00|671.4|670.4|670.6|669.6|671.6|670.6|670.6|669.6|202
1733299800000|2024-12-04 08:10:00|670.5|669.5|670.4|669.4|670.6|669.6|670.1|669.1|219
1733300100000|2024-12-04 08:15:00|670.3|669.3|670.1|669.1|670.4|669.4|669.9|668.9|750
1733300400000|2024-12-04 08:20:00|670.3|669.3|670.5|669.5|670.9|669.9|669.9|668.9|2810
1733300700000|2024-12-04 08:25:00|670.4|669.4|670.8|669.8|671.1|670.1|670.4|669.4|856
1733301000000|2024-12-04 08:30:00|670.9|669.9|670.4|669.4|671.6|670.6|670.4|669.4|715
1733301300000|2024-12-04 08:35:00|670.1|669.1|669.6|668.6|670.4|669.4|669.4|668.4|435
1733301600000|2024-12-04 08:40:00|669.9|668.9|670.4|669.4|670.4|669.4|669.6|668.6|367
1733301900000|2024-12-04 08:45:00|670.3|669.3|669.1|668.1|670.3|669.3|668.9|667.9|527
1733302200000|2024-12-04 08:50:00|669.4|668.4|669.1|668.1|669.4|668.4|668.9|667.9|1355
1733302500000|2024-12-04 08:55:00|669|668|669.6|668.6|669.8|668.8|668.8|667.8|328
1733302800000|2024-12-04 09:00:00|669.9|668.9|670.9|669.9|671.4|670.4|669.6|668.6|1657
1733303100000|2024-12-04 09:05:00|670.8|669.8|670.9|669.9|671.1|670.1|670.4|669.4|195
1733303400000|2024-12-04 09:10:00|670.8|669.8|671.6|670.6|671.6|670.6|670.6|669.6|140
1733303700000|2024-12-04 09:15:00|671.8|670.8|671.4|670.4|671.9|670.9|670.6|669.6|1092
1733304000000|2024-12-04 09:20:00|671.3|670.3|672|671|672.3|671.3|671.3|670.3|122
1733304300000|2024-12-04 09:25:00|671.9|670.9|671.9|670.9|672.1|671.1|671.9|670.9|113
1733304600000|2024-12-04 09:30:00|671.6|670.6|671.9|670.9|672.1|671.1|671.4|670.4|728
1733304900000|2024-12-04 09:35:00|672|671|672.9|671.9|672.9|671.9|671.4|670.4|365
1733305200000|2024-12-04 09:40:00|672.6|671.6|672.9|671.9|673.1|672.1|672.4|671.4|208
1733305500000|2024-12-04 09:45:00|673|672|673.1|672.1|673.4|672.4|672.9|671.9|323
1733305800000|2024-12-04 09:50:00|672.9|671.9|674.1|673.1|674.4|673.4|672.9|671.9|2381
1733306100000|2024-12-04 09:55:00|674.3|673.3|675.1|674.1|675.1|674.1|674.3|673.3|269
1733306400000|2024-12-04 10:00:00|675|674|676.1|675.1|676.1|675.1|674.9|673.9|957
1733306700000|2024-12-04 10:05:00|676|675|676.4|675.4|677.5|676.5|676|675|647
1733307000000|2024-12-04 10:10:00|676.1|675.1|676.1|675.1|676.6|675.6|675.6|674.6|465
1733307300000|2024-12-04 10:15:00|676|675|676.1|675.1|676.4|675.4|675.4|674.4|161
1733307600000|2024-12-04 10:20:00|676.3|675.3|675.6|674.6|676.4|675.4|675.6|674.6|280
1733307900000|2024-12-04 10:25:00|675.8|674.8|675.9|674.9|676.4|675.4|675.6|674.6|184
1733308200000|2024-12-04 10:30:00|675.8|674.8|676.4|675.4|677.1|676.1|675.4|674.4|429
1733308500000|2024-12-04 10:35:00|676.6|675.6|676.4|675.4|676.9|675.9|676.4|675.4|124
1733308800000|2024-12-04 10:40:00|676.5|675.5|676.5|675.5|677.1|676.1|676.1|675.1|296
1733309100000|2024-12-04 10:45:00|676.4|675.4|676.5|675.5|676.9|675.9|676.4|675.4|415
1733309400000|2024-12-04 10:50:00|676.6|675.6|676.1|675.1|676.9|675.9|676.1|675.1|128
1733309700000|2024-12-04 10:55:00|675.8|674.8|674.5|673.5|675.9|674.9|673.9|672.9|449
1733310000000|2024-12-04 11:00:00|674.4|673.4|673.1|672.1|674.4|673.4|673|672|228
1733310300000|2024-12-04 11:05:00|673|672|673.1|672.1|673.6|672.6|672.6|671.6|221
1733310600000|2024-12-04 11:10:00|673|672|672.8|671.8|673.4|672.4|672.8|671.8|139
1733310900000|2024-12-04 11:15:00|672.6|671.6|672.4|671.4|672.9|671.9|671.9|670.9|258
1733311200000|2024-12-04 11:20:00|672.3|671.3|672.4|671.4|672.9|671.9|672.3|671.3|105
1733311500000|2024-12-04 11:25:00|672.5|671.5|672.4|671.4|672.8|671.8|672.1|671.1|126
1733311800000|2024-12-04 11:30:00|672.1|671.1|671.6|670.6|672.4|671.4|671.6|670.6|174
1733312100000|2024-12-04 11:35:00|671.5|670.5|671.6|670.6|671.9|670.9|671.5|670.5|270
1733312400000|2024-12-04 11:40:00|671.5|670.5|671.9|670.9|672.1|671.1|671.3|670.3|323
1733312700000|2024-12-04 11:45:00|671.6|670.6|671|670|671.9|670.9|671|670|166
1733313000000|2024-12-04 11:50:00|671.1|670.1|671.4|670.4|671.8|670.8|671|670|145
1733313300000|2024-12-04 11:55:00|671.5|670.5|671.4|670.4|671.9|670.9|671.4|670.4|322
1733313600000|2024-12-04 12:00:00|671.3|670.3|670.9|669.9|671.3|670.3|670.4|669.4|449
1733313900000|2024-12-04 12:05:00|670.6|669.6|670.1|669.1|670.9|669.9|669.9|668.9|334
1733314200000|2024-12-04 12:10:00|670.3|669.3|669.4|668.4|670.3|669.3|669.1|668.1|241
1733314500000|2024-12-04 12:15:00|669.3|668.3|668.6|667.6|669.9|668.9|668.6|667.6|267
1733314800000|2024-12-04 12:20:00|668.5|667.5|669.1|668.1|669.4|668.4|668.1|667.1|515
1733315100000|2024-12-04 12:25:00|669.3|668.3|669.4|668.4|669.9|668.9|669.1|668.1|644
1733315400000|2024-12-04 12:30:00|669.5|668.5|669.6|668.6|670.4|669.4|669.4|668.4|259
1733315700000|2024-12-04 12:35:00|669.8|668.8|670.1|669.1|670.4|669.4|669.6|668.6|177
1733316000000|2024-12-04 12:40:00|670.3|669.3|669.9|668.9|670.4|669.4|669.6|668.6|222
1733316300000|2024-12-04 12:45:00|670|669|670.9|669.9|670.9|669.9|670|669|64
1733316600000|2024-12-04 12:50:00|670.6|669.6|670.4|669.4|670.9|669.9|670.1|669.1|230
1733316900000|2024-12-04 12:55:00|670.3|669.3|669.9|668.9|670.4|669.4|669.6|668.6|130
1733317200000|2024-12-04 13:00:00|669.8|668.8|669.6|668.6|670.4|669.4|669.6|668.6|422
1733317500000|2024-12-04 13:05:00|669.9|668.9|669.9|668.9|670.1|669.1|669.6|668.6|162
1733317800000|2024-12-04 13:10:00|670|669|669.8|668.8|670.1|669.1|669.4|668.4|230
1733318100000|2024-12-04 13:15:00|669.9|668.9|670.8|669.8|670.9|669.9|669.5|668.5|870
1733318400000|2024-12-04 13:20:00|670.9|669.9|670.1|669.1|671.4|670.4|670.1|669.1|150
1733318700000|2024-12-04 13:25:00|670.4|669.4|670.1|669.1|670.6|669.6|670.1|669.1|129
1733319000000|2024-12-04 13:30:00|670.4|669.4|669.4|668.4|670.6|669.6|669.3|668.3|295
1733319300000|2024-12-04 13:35:00|669.1|668.1|670.9|669.9|671.4|670.4|669.1|668.1|263
1733319600000|2024-12-04 13:40:00|670.8|669.8|670.9|669.9|671.9|670.9|670.8|669.8|116
1733319900000|2024-12-04 13:45:00|671|670|671.1|670.1|671.6|670.6|670.9|669.9|861
1733320200000|2024-12-04 13:50:00|671.3|670.3|670.6|669.6|671.4|670.4|670.5|669.5|757
1733320500000|2024-12-04 13:55:00|670.9|669.9|671.1|670.1|671.4|670.4|670.6|669.6|487
1733320800000|2024-12-04 14:00:00|671.4|670.4|670.9|669.9|671.6|670.6|670.4|669.4|2375
1733321100000|2024-12-04 14:05:00|671|670|669.9|668.9|671.1|670.1|669.6|668.6|248
1733321400000|2024-12-04 14:10:00|669.8|668.8|670.5|669.5|671.1|670.1|669.6|668.6|267
1733321700000|2024-12-04 14:15:00|670.4|669.4|670.4|669.4|670.4|669.4|669.6|668.6|209
1733322000000|2024-12-04 14:20:00|670.3|669.3|671.1|670.1|671.3|670.3|670.3|669.3|215
1733322300000|2024-12-04 14:25:00|671|670|671.6|670.6|671.9|670.9|670.9|669.9|301
1733322600000|2024-12-04 14:30:00|671.8|670.8|669.6|668.6|671.9|670.9|669.4|668.4|385
1733322900000|2024-12-04 14:35:00|669.5|668.5|668.9|667.9|669.5|668.5|667.6|666.6|549
1733323200000|2024-12-04 14:40:00|668.6|667.6|669.4|668.4|670.1|669.1|668.4|667.4|325
1733323500000|2024-12-04 14:45:00|669.6|668.6|669.9|668.9|670.9|669.9|669.6|668.6|322
1733323800000|2024-12-04 14:50:00|669.6|668.6|668.3|667.3|670|669|668.1|667.1|408
1733324100000|2024-12-04 14:55:00|668.1|667.1|668.1|667.1|668.9|667.9|667.6|666.6|1521
1733324400000|2024-12-04 15:00:00|668|667|667.6|666.6|668|667|667.4|666.4|533
1733324700000|2024-12-04 15:05:00|667.5|666.5|666.1|665.1|667.5|666.5|666.1|665.1|797
1733325000000|2024-12-04 15:10:00|665.9|664.9|665.1|664.1|666.6|665.6|664.6|663.6|850
1733325300000|2024-12-04 15:15:00|665.3|664.3|664.5|663.5|665.3|664.3|663.9|662.9|1472
1733325600000|2024-12-04 15:20:00|664.4|663.4|665.1|664.1|665.1|664.1|664.1|663.1|1140
1733325900000|2024-12-04 15:25:00|665.4|664.4|665.8|664.8|666.1|665.1|665.1|664.1|751
1733326200000|2024-12-04 15:30:00|666.5|665.5|665.4|664.4|667.9|666.9|665.4|664.4|1309
1733326500000|2024-12-04 15:35:00|665.6|664.6|665.3|664.3|666.4|665.4|664.9|663.9|413
1733326800000|2024-12-04 15:40:00|665.1|664.1|665.4|664.4|665.9|664.9|664.6|663.6|459
1733327100000|2024-12-04 15:45:00|665.1|664.1|664.4|663.4|665.3|664.3|663.1|662.1|7649
1733327400000|2024-12-04 15:50:00|664.3|663.3|665.4|664.4|666.9|665.9|664|663|3071
1733327700000|2024-12-04 15:55:00|665.5|664.5|665.9|664.9|666.6|665.6|664.9|663.9|1945
1733328000000|2024-12-04 16:00:00|665.8|664.8|664.9|663.9|666.1|665.1|664.6|663.6|1144
1733328300000|2024-12-04 16:05:00|664.8|663.8|664.1|663.1|664.9|663.9|663.9|662.9|764
1733328600000|2024-12-04 16:10:00|664|663|663.4|662.4|664.4|663.4|663.1|662.1|761
1733328900000|2024-12-04 16:15:00|663.6|662.6|663.4|662.4|663.6|662.6|662.6|661.6|393
1733329200000|2024-12-04 16:20:00|663.3|662.3|662.6|661.6|663.4|662.4|662.1|661.1|984
1733329500000|2024-12-04 16:25:00|662.5|661.5|663.9|662.9|664.4|663.4|662.4|661.4|6617
1733329800000|2024-12-04 16:30:00|663.6|662.6|663.4|662.4|664.4|663.4|663.4|662.4|1284
1733330100000|2024-12-04 16:35:00|663.5|662.5|663.6|662.6|664.1|663.1|663.1|662.1|253
1733330400000|2024-12-04 16:40:00|663.5|662.5|665.9|664.9|665.9|664.9|663.5|662.5|1481
1733330700000|2024-12-04 16:45:00|665.6|664.6|664.4|663.4|665.8|664.8|664.4|663.4|1032
1733331000000|2024-12-04 16:50:00|664.1|663.1|664.1|663.1|664.9|663.9|663.9|662.9|739
1733331300000|2024-12-04 16:55:00|664|663|664.6|663.6|664.9|663.9|663.9|662.9|194
1733331600000|2024-12-04 17:00:00|664.4|663.4|663.8|662.8|664.4|663.4|663.5|662.5|330
1733331900000|2024-12-04 17:05:00|663.6|662.6|663.6|662.6|663.9|662.9|663.4|662.4|148
1733332200000|2024-12-04 17:10:00|663.4|662.4|663.8|662.8|664.1|663.1|663.4|662.4|148
1733332500000|2024-12-04 17:15:00|663.6|662.6|664.4|663.4|664.9|663.9|663.6|662.6|204
1733332800000|2024-12-04 17:20:00|664.5|663.5|663.9|662.9|664.9|663.9|663.9|662.9|178
1733333100000|2024-12-04 17:25:00|664|663|664.1|663.1|664.6|663.6|663.9|662.9|104
1733333400000|2024-12-04 17:30:00|663.9|662.9|663.4|662.4|664|663|663.1|662.1|124
1733333700000|2024-12-04 17:35:00|663.3|662.3|664.5|663.5|664.6|663.6|663.1|662.1|329
1733334000000|2024-12-04 17:40:00|664.4|663.4|663.4|662.4|664.4|663.4|663.4|662.4|698
1733334300000|2024-12-04 17:45:00|663.6|662.6|664.9|663.9|665.4|664.4|663.6|662.6|517
1733334600000|2024-12-04 17:50:00|664.8|663.8|664.4|663.4|665.1|664.1|664.4|663.4|81
1733334900000|2024-12-04 17:55:00|664.3|663.3|659.1|658.1|664.4|663.4|657.4|656.4|2346
1733335200000|2024-12-04 18:00:00|659.4|658.4|659.6|658.6|660.9|659.9|658.9|657.9|1051
1733335500000|2024-12-04 18:05:00|659.4|658.4|659.9|658.9|660.6|659.6|659.4|658.4|292
1733335800000|2024-12-04 18:10:00|659.6|658.6|658.6|657.6|660.4|659.4|658.6|657.6|234
1733336100000|2024-12-04 18:15:00|658.8|657.8|658.4|657.4|659.1|658.1|658.4|657.4|370
1733336400000|2024-12-04 18:20:00|658.5|657.5|658.9|657.9|659.6|658.6|658.4|657.4|321
1733336700000|2024-12-04 18:25:00|659.1|658.1|659.1|658.1|659.8|658.8|658.9|657.9|174
1733337000000|2024-12-04 18:30:00|658.9|657.9|657.9|656.9|659.1|658.1|657.9|656.9|108
1733337300000|2024-12-04 18:35:00|658|657|658.6|657.6|659.4|658.4|658|657|266
1733337600000|2024-12-04 18:40:00|659|658|657.9|656.9|659|658|657.6|656.6|946
1733337900000|2024-12-04 18:45:00|657.8|656.8|657.9|656.9|658.1|657.1|657.4|656.4|326
1733338200000|2024-12-04 18:50:00|658|657|658.4|657.4|658.9|657.9|657.4|656.4|161
1733338500000|2024-12-04 18:55:00|658.3|657.3|657.9|656.9|658.6|657.6|657.9|656.9|111
1733338800000|2024-12-04 19:00:00|658|657|658|657|658.4|657.4|657.1|656.1|452
1733339100000|2024-12-04 19:05:00|658.1|657.1|658.1|657.1|658.6|657.6|657.9|656.9|204
1733339400000|2024-12-04 19:10:00|658|657|658.6|657.6|659.1|658.1|658|657|62
1733339700000|2024-12-04 19:15:00|658.5|657.5|658.9|657.9|659.6|658.6|658.4|657.4|171
1733340000000|2024-12-04 19:20:00|658.6|657.6|657.9|656.9|658.9|657.9|657.9|656.9|197
1733340300000|2024-12-04 19:25:00|657.6|656.6|657.4|656.4|658.4|657.4|657.1|656.1|788
1733340600000|2024-12-04 19:30:00|657.6|656.6|657.6|656.6|657.9|656.9|657.4|656.4|373
1733340900000|2024-12-04 19:35:00|657.8|656.8|658.6|657.6|658.6|657.6|657.8|656.8|81
1733341200000|2024-12-04 19:40:00|658.8|657.8|658.9|657.9|659.1|658.1|658.5|657.5|259
1733341500000|2024-12-04 19:45:00|658.8|657.8|659.1|658.1|659.1|658.1|658.6|657.6|73
1733341800000|2024-12-04 19:50:00|659|658|659.5|658.5|659.6|658.6|658.8|657.8|98
1733342100000|2024-12-04 19:55:00|659.4|658.4|659.4|658.4|659.6|658.6|659.1|658.1|74
1733342400000|2024-12-04 20:00:00|659.5|658.5|659.6|658.6|659.9|658.9|659.5|658.5|41
1733342700000|2024-12-04 20:05:00|659.8|658.8|659.1|658.1|660|659|659.1|658.1|28
1733343000000|2024-12-04 20:10:00|659|658|658.9|657.9|659.4|658.4|658.9|657.9|20
1733343300000|2024-12-04 20:15:00|659|658|659.4|658.4|659.6|658.6|658.9|657.9|31
1733343600000|2024-12-04 20:20:00|659.5|658.5|659.4|658.4|659.6|658.6|659.4|658.4|17
1733343900000|2024-12-04 20:25:00|659.3|658.3|659|658|659.4|658.4|658.9|657.9|35
1733344200000|2024-12-04 20:30:00|658.9|657.9|658.6|657.6|659|658|658.6|657.6|23
1733344500000|2024-12-04 20:35:00|658.9|657.9|658.6|657.6|658.9|657.9|658.4|657.4|261
1733344800000|2024-12-04 20:40:00|658.5|657.5|658.6|657.6|658.6|657.6|658.4|657.4|27
1733345100000|2024-12-04 20:45:00|658.8|657.8|658.6|657.6|658.9|657.9|658.4|657.4|39
1733345400000|2024-12-04 20:50:00|658.5|657.5|658.6|657.6|658.8|657.8|658.4|657.4|82
1733345700000|2024-12-04 20:55:00|658.5|657.5|658.6|657.6|658.6|657.6|657.9|656.9|316
1733346000000|2024-12-04 21:00:00|658.8|657.8|658.4|657.4|658.8|657.8|658.4|657.4|6
1733346300000|2024-12-04 21:05:00|658.5|657.5|658.1|657.1|658.5|657.5|658.1|657.1|18
1733346600000|2024-12-04 21:10:00|657.9|656.9|658.1|657.1|658.1|657.1|657.9|656.9|29
1733346900000|2024-12-04 21:15:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|18
1733347500000|2024-12-04 21:25:00|657.8|656.8|657.9|656.9|657.9|656.9|657.8|656.8|2
1733347800000|2024-12-04 21:30:00|657.8|656.8|657.6|656.6|657.8|656.8|657.6|656.6|17
1733348100000|2024-12-04 21:35:00|657.8|656.8|657.6|656.6|657.8|656.8|657.6|656.6|5
1733348400000|2024-12-04 21:40:00|657.8|656.8|657.9|656.9|657.9|656.9|657.6|656.6|3
1733348700000|2024-12-04 21:45:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|6
1733349000000|2024-12-04 21:50:00|658|657|658.1|657.1|658.3|657.3|657.9|656.9|14
1733349300000|2024-12-04 21:55:00|658|657|658.5|657.5|658.5|657.5|657.9|656.9|73
1733349600000|2024-12-04 22:00:00|659|656|659.3|656.3|659.4|656.4|659|656|0
1733349900000|2024-12-04 22:05:00|659.1|656.1|659.1|656.1|659.1|656.1|659.1|656.1|0
1733350200000|2024-12-04 22:10:00|659.4|656.4|659.5|656.5|659.5|656.5|659.4|656.4|0
1733350500000|2024-12-04 22:15:00|659.4|656.4|659.3|656.3|659.4|656.4|659.3|656.3|0
1733350800000|2024-12-04 22:20:00|659.4|656.4|659.4|656.4|659.4|656.4|659.3|656.3|0
1733351100000|2024-12-04 22:25:00|659.3|656.3|659.1|656.1|659.3|656.3|659.1|656.1|0
1733351700000|2024-12-04 22:35:00|659.4|656.4|659.5|656.5|659.5|656.5|659.4|656.4|0
1733352300000|2024-12-04 22:45:00|659.4|656.4|659.5|656.5|659.5|656.5|659.4|656.4|0
1733352900000|2024-12-04 22:55:00|659.4|656.4|659.3|656.3|659.5|656.5|659.3|656.3|0
1733360400000|2024-12-05 01:00:00|658|657|657.3|656.3|658.5|657.5|657.1|656.1|126
1733360700000|2024-12-05 01:05:00|657.1|656.1|657.4|656.4|657.6|656.6|657.1|656.1|70
1733361000000|2024-12-05 01:10:00|657.1|656.1|657.4|656.4|657.5|656.5|657.1|656.1|41
1733361300000|2024-12-05 01:15:00|657.5|656.5|657.6|656.6|657.8|656.8|657.3|656.3|17
1733361600000|2024-12-05 01:20:00|657.5|656.5|657.6|656.6|657.9|656.9|657.5|656.5|133
1733361900000|2024-12-05 01:25:00|657.5|656.5|657.1|656.1|657.6|656.6|656.9|655.9|36
1733362200000|2024-12-05 01:30:00|657.3|656.3|657.3|656.3|657.4|656.4|657.1|656.1|10
1733362500000|2024-12-05 01:35:00|657.4|656.4|657.3|656.3|657.5|656.5|657.1|656.1|9
1733362800000|2024-12-05 01:40:00|657.4|656.4|657.4|656.4|657.4|656.4|657.3|656.3|5
1733363100000|2024-12-05 01:45:00|657.1|656.1|657.1|656.1|657.4|656.4|656.9|655.9|9
1733363400000|2024-12-05 01:50:00|657|656|656.9|655.9|657.1|656.1|656.9|655.9|5
1733363700000|2024-12-05 01:55:00|657|656|657|656|657.1|656.1|656.9|655.9|12
1733364000000|2024-12-05 02:00:00|657.1|656.1|656.8|655.8|657.4|656.4|656.8|655.8|10
1733364300000|2024-12-05 02:05:00|656.9|655.9|656.9|655.9|656.9|655.9|656.4|655.4|46
1733364600000|2024-12-05 02:10:00|656.8|655.8|656.4|655.4|656.8|655.8|656.4|655.4|13
1733364900000|2024-12-05 02:15:00|656.5|655.5|657|656|657.1|656.1|656.4|655.4|15
1733365200000|2024-12-05 02:20:00|656.9|655.9|657.1|656.1|657.3|656.3|656.9|655.9|8
1733365500000|2024-12-05 02:25:00|656.9|655.9|656.4|655.4|656.9|655.9|656.4|655.4|15
1733365800000|2024-12-05 02:30:00|656.1|655.1|655.9|654.9|656.4|655.4|655.9|654.9|211
1733366100000|2024-12-05 02:35:00|656|655|656.4|655.4|656.4|655.4|656|655|41
1733366400000|2024-12-05 02:40:00|656.3|655.3|656.1|655.1|656.4|655.4|656.1|655.1|65
1733366700000|2024-12-05 02:45:00|656|655|655.6|654.6|656.1|655.1|655.6|654.6|20
1733367000000|2024-12-05 02:50:00|655.9|654.9|655.6|654.6|655.9|654.9|655.6|654.6|36
1733367300000|2024-12-05 02:55:00|655.8|654.8|655.6|654.6|655.8|654.8|655.6|654.6|16
1733367600000|2024-12-05 03:00:00|655.8|654.8|655.6|654.6|655.9|654.9|655.4|654.4|20
1733367900000|2024-12-05 03:05:00|655.8|654.8|655.6|654.6|655.9|654.9|655.4|654.4|33
1733368200000|2024-12-05 03:10:00|655.4|654.4|655.4|654.4|655.4|654.4|655.3|654.3|7
1733368500000|2024-12-05 03:15:00|655.3|654.3|655.1|654.1|655.3|654.3|655.1|654.1|17
1733368800000|2024-12-05 03:20:00|655.3|654.3|655.4|654.4|655.5|654.5|655.3|654.3|16
1733369100000|2024-12-05 03:25:00|655.3|654.3|655.4|654.4|655.4|654.4|655.3|654.3|3
1733369400000|2024-12-05 03:30:00|655.6|654.6|655.9|654.9|656.1|655.1|655.6|654.6|34
1733369700000|2024-12-05 03:35:00|656|655|656|655|656|655|655.9|654.9|18
1733370000000|2024-12-05 03:40:00|656.1|655.1|656.1|655.1|656.1|655.1|655.9|654.9|6
1733370300000|2024-12-05 03:45:00|||||||||4
1733370600000|2024-12-05 03:50:00|655.9|654.9|656.1|655.1|656.1|655.1|655.9|654.9|47
1733370900000|2024-12-05 03:55:00|656|655|656.1|655.1|656.1|655.1|656|655|5
1733371200000|2024-12-05 04:00:00|656|655|656.1|655.1|656.1|655.1|655.9|654.9|187
1733371500000|2024-12-05 04:05:00|656|655|655.9|654.9|656|655|655.9|654.9|23
1733371800000|2024-12-05 04:10:00|656.1|655.1|655.9|654.9|656.1|655.1|655.9|654.9|54
1733372100000|2024-12-05 04:15:00|656.1|655.1|656.1|655.1|656.4|655.4|656|655|192
1733372400000|2024-12-05 04:20:00|656|655|656.1|655.1|656.1|655.1|656|655|10
1733372700000|2024-12-05 04:25:00|656|655|655.9|654.9|656|655|655.9|654.9|11
1733373000000|2024-12-05 04:30:00|||||||||1
1733373300000|2024-12-05 04:35:00|655.8|654.8|655.6|654.6|655.9|654.9|655.6|654.6|42
1733373600000|2024-12-05 04:40:00|655.5|654.5|655.4|654.4|655.6|654.6|655.4|654.4|31
1733373900000|2024-12-05 04:45:00|||||||||4
1733374200000|2024-12-05 04:50:00|655.6|654.6|655.4|654.4|655.6|654.6|655.4|654.4|10
1733374500000|2024-12-05 04:55:00|655.6|654.6|655.4|654.4|655.6|654.6|655.4|654.4|115
1733374800000|2024-12-05 05:00:00|655.5|654.5|655.3|654.3|655.5|654.5|655.3|654.3|60
1733375100000|2024-12-05 05:05:00|655.4|654.4|655.4|654.4|655.5|654.5|655.4|654.4|26
1733375400000|2024-12-05 05:10:00|655.5|654.5|655.4|654.4|655.5|654.5|655.4|654.4|8
1733375700000|2024-12-05 05:15:00|655.3|654.3|655.4|654.4|655.4|654.4|655.1|654.1|3
1733376000000|2024-12-05 05:20:00|655.5|654.5|655.5|654.5|655.6|654.6|655.4|654.4|45
1733376300000|2024-12-05 05:25:00|655.4|654.4|655.4|654.4|655.4|654.4|655.4|654.4|1
1733376600000|2024-12-05 05:30:00|655.3|654.3|655.4|654.4|655.6|654.6|655.3|654.3|43
1733376900000|2024-12-05 05:35:00|655.6|654.6|655.4|654.4|655.6|654.6|655.4|654.4|8
1733377200000|2024-12-05 05:40:00|655.1|654.1|654.9|653.9|655.1|654.1|654.9|653.9|40
1733377500000|2024-12-05 05:45:00|655.1|654.1|655.1|654.1|655.1|654.1|654.8|653.8|34
1733377800000|2024-12-05 05:50:00|655|654|654.9|653.9|655.1|654.1|654.6|653.6|30
1733378100000|2024-12-05 05:55:00|655.1|654.1|655|654|655.1|654.1|654.9|653.9|18
1733378400000|2024-12-05 06:00:00|654.9|653.9|654.9|653.9|655.1|654.1|654.5|653.5|25
1733378700000|2024-12-05 06:05:00|654.8|653.8|654.9|653.9|654.9|653.9|654.6|653.6|11
1733379000000|2024-12-05 06:10:00|655.1|654.1|655.1|654.1|655.1|654.1|654.9|653.9|38
1733379300000|2024-12-05 06:15:00|655|654|655|654|655.1|654.1|654.9|653.9|7
1733379600000|2024-12-05 06:20:00|654.9|653.9|654.6|653.6|654.9|653.9|654.6|653.6|26
1733379900000|2024-12-05 06:25:00|654.8|653.8|654.6|653.6|654.9|653.9|654.4|653.4|96
1733380200000|2024-12-05 06:30:00|654.5|653.5|654.9|653.9|655.1|654.1|654.5|653.5|427
1733380500000|2024-12-05 06:35:00|655.1|654.1|655.1|654.1|655.1|654.1|655|654|59
1733380800000|2024-12-05 06:40:00|655.4|654.4|655.4|654.4|655.6|654.6|655.4|654.4|100
1733381100000|2024-12-05 06:45:00|655.6|654.6|655.6|654.6|655.9|654.9|655.6|654.6|369
1733381400000|2024-12-05 06:50:00|655.9|654.9|655.6|654.6|655.9|654.9|655.4|654.4|301
1733381700000|2024-12-05 06:55:00|655.9|654.9|655.6|654.6|655.9|654.9|655.4|654.4|99
1733382000000|2024-12-05 07:00:00|655.9|654.9|655.6|654.6|656.5|655.5|655.6|654.6|69
1733382300000|2024-12-05 07:05:00|655.9|654.9|655.9|654.9|655.9|654.9|655.1|654.1|164
1733382600000|2024-12-05 07:10:00|656.1|655.1|656|655|656.1|655.1|655.6|654.6|72
1733382900000|2024-12-05 07:15:00|655.9|654.9|656.4|655.4|656.9|655.9|655.9|654.9|165
1733383200000|2024-12-05 07:20:00|656.5|655.5|656.8|655.8|656.8|655.8|656.4|655.4|55
1733383500000|2024-12-05 07:25:00|656.6|655.6|656.1|655.1|656.6|655.6|656.1|655.1|33
1733383800000|2024-12-05 07:30:00|655.9|654.9|656.1|655.1|656.4|655.4|655.9|654.9|294
1733384100000|2024-12-05 07:35:00|655.9|654.9|656.4|655.4|656.6|655.6|655.9|654.9|164
1733384400000|2024-12-05 07:40:00|656.3|655.3|655.6|654.6|656.4|655.4|655.1|654.1|388
1733384700000|2024-12-05 07:45:00|655.9|654.9|655.9|654.9|656.3|655.3|655.6|654.6|99
1733385000000|2024-12-05 07:50:00|655.8|654.8|656.1|655.1|656.4|655.4|655.6|654.6|196
1733385300000|2024-12-05 07:55:00|656.4|655.4|656.1|655.1|656.5|655.5|656.1|655.1|246
1733385600000|2024-12-05 08:00:00|655.9|654.9|655.6|654.6|655.9|654.9|655.3|654.3|486
1733385900000|2024-12-05 08:05:00|655.9|654.9|655.9|654.9|656.1|655.1|655.3|654.3|251
1733386200000|2024-12-05 08:10:00|655.6|654.6|656.4|655.4|656.4|655.4|655.3|654.3|262
1733386500000|2024-12-05 08:15:00|656.5|655.5|656.1|655.1|657.1|656.1|656.1|655.1|406
1733386800000|2024-12-05 08:20:00|656.4|655.4|656.9|655.9|657.1|656.1|656.4|655.4|580
1733387100000|2024-12-05 08:25:00|657.1|656.1|656.9|655.9|657.4|656.4|656.4|655.4|2027
1733387400000|2024-12-05 08:30:00|656.8|655.8|657.4|656.4|658.1|657.1|656.6|655.6|1154
1733387700000|2024-12-05 08:35:00|657.1|656.1|657.1|656.1|657.6|656.6|656.9|655.9|350
1733388000000|2024-12-05 08:40:00|657.4|656.4|657.4|656.4|657.6|656.6|657.1|656.1|186
1733388300000|2024-12-05 08:45:00|657.1|656.1|657.4|656.4|657.6|656.6|656.9|655.9|259
1733388600000|2024-12-05 08:50:00|657.6|656.6|657.4|656.4|657.6|656.6|657.1|656.1|217
1733388900000|2024-12-05 08:55:00|657.6|656.6|657.4|656.4|658.1|657.1|657.1|656.1|160
1733389200000|2024-12-05 09:00:00|657.5|656.5|656.4|655.4|657.6|656.6|656.3|655.3|1392
1733389500000|2024-12-05 09:05:00|656.6|655.6|656.6|655.6|656.6|655.6|656.3|655.3|410
1733389800000|2024-12-05 09:10:00|656.9|655.9|656.9|655.9|657.1|656.1|656.6|655.6|414
1733390100000|2024-12-05 09:15:00|657|656|656.9|655.9|657.4|656.4|656.1|655.1|957
1733390400000|2024-12-05 09:20:00|656.6|655.6|656.4|655.4|657.1|656.1|656.4|655.4|233
1733390700000|2024-12-05 09:25:00|656.5|655.5|656.9|655.9|657.1|656.1|656.4|655.4|318
1733391000000|2024-12-05 09:30:00|656.6|655.6|656.4|655.4|657.1|656.1|656.1|655.1|374
1733391300000|2024-12-05 09:35:00|656.5|655.5|658.6|657.6|658.9|657.9|656.5|655.5|421
1733391600000|2024-12-05 09:40:00|658.5|657.5|658.9|657.9|658.9|657.9|658.1|657.1|414
1733391900000|2024-12-05 09:45:00|658.6|657.6|658.1|657.1|658.9|657.9|658.1|657.1|161
1733392200000|2024-12-05 09:50:00|658.3|657.3|658.1|657.1|658.4|657.4|657.4|656.4|367
1733392500000|2024-12-05 09:55:00|658|657|657.4|656.4|658.1|657.1|657.4|656.4|220
1733392800000|2024-12-05 10:00:00|657.3|656.3|657.1|656.1|657.9|656.9|656.9|655.9|336
1733393100000|2024-12-05 10:05:00|657|656|657.1|656.1|657.4|656.4|656.9|655.9|92
1733393400000|2024-12-05 10:10:00|657|656|656.9|655.9|657.1|656.1|656.1|655.1|327
1733393700000|2024-12-05 10:15:00|657.1|656.1|657.9|656.9|658.1|657.1|656.4|655.4|134
1733394000000|2024-12-05 10:20:00|658|657|658.4|657.4|658.6|657.6|657.8|656.8|215
1733394300000|2024-12-05 10:25:00|658.1|657.1|656.9|655.9|658.6|657.6|656.9|655.9|1053
1733394600000|2024-12-05 10:30:00|657.1|656.1|656.9|655.9|657.4|656.4|656.8|655.8|623
1733394900000|2024-12-05 10:35:00|656.6|655.6|658.4|657.4|658.4|657.4|656.6|655.6|657
1733395200000|2024-12-05 10:40:00|658.3|657.3|657.1|656.1|658.4|657.4|656.9|655.9|235
1733395500000|2024-12-05 10:45:00|657|656|656.9|655.9|657.4|656.4|656.5|655.5|321
1733395800000|2024-12-05 10:50:00|656.8|655.8|656.6|655.6|656.9|655.9|655.6|654.6|330
1733396100000|2024-12-05 10:55:00|656.8|655.8|657.1|656.1|657.3|656.3|656.6|655.6|152
1733396400000|2024-12-05 11:00:00|656.9|655.9|657.9|656.9|657.9|656.9|656.9|655.9|256
1733396700000|2024-12-05 11:05:00|658.1|657.1|658.1|657.1|658.3|657.3|657.9|656.9|421
1733397000000|2024-12-05 11:10:00|658.3|657.3|658.1|657.1|658.4|657.4|657.9|656.9|101
1733397300000|2024-12-05 11:15:00|658.3|657.3|658.5|657.5|658.9|657.9|657.9|656.9|289
1733397600000|2024-12-05 11:20:00|658.6|657.6|658.4|657.4|658.6|657.6|658.1|657.1|144
1733397900000|2024-12-05 11:25:00|658.5|657.5|658.6|657.6|658.9|657.9|658.4|657.4|145
1733398200000|2024-12-05 11:30:00|658.8|657.8|659.1|658.1|659.4|658.4|658.6|657.6|197
1733398500000|2024-12-05 11:35:00|659.3|658.3|657.9|656.9|660.1|659.1|657.9|656.9|386
1733398800000|2024-12-05 11:40:00|657.8|656.8|654|653|657.9|656.9|653.4|652.4|1306
1733399100000|2024-12-05 11:45:00|654.1|653.1|654.3|653.3|654.8|653.8|652.4|651.4|1059
1733399400000|2024-12-05 11:50:00|654.4|653.4|652.6|651.6|654.4|653.4|652.4|651.4|1128
1733399700000|2024-12-05 11:55:00|652.4|651.4|652.1|651.1|653.5|652.5|651.5|650.5|1344
1733400000000|2024-12-05 12:00:00|652.4|651.4|652.1|651.1|653.9|652.9|651.5|650.5|786
1733400300000|2024-12-05 12:05:00|652.4|651.4|654.4|653.4|654.4|653.4|652.3|651.3|880
1733400600000|2024-12-05 12:10:00|654.8|653.8|654.4|653.4|655.6|654.6|654|653|382
1733400900000|2024-12-05 12:15:00|654.6|653.6|656.9|655.9|657.9|656.9|654.6|653.6|970
1733401200000|2024-12-05 12:20:00|657|656|657|656|657.6|656.6|656.8|655.8|192
1733401500000|2024-12-05 12:25:00|657.1|656.1|658.1|657.1|658.4|657.4|656.8|655.8|488
1733401800000|2024-12-05 12:30:00|658|657|657.9|656.9|658.1|657.1|656.9|655.9|287
1733402100000|2024-12-05 12:35:00|658.1|657.1|658.1|657.1|658.6|657.6|657.5|656.5|317
1733402400000|2024-12-05 12:40:00|657.9|656.9|656.9|655.9|658.4|657.4|656.6|655.6|258
1733402700000|2024-12-05 12:45:00|657|656|656|655|657.1|656.1|655.9|654.9|227
1733403000000|2024-12-05 12:50:00|656.1|655.1|656.1|655.1|656.3|655.3|655.6|654.6|597
1733403300000|2024-12-05 12:55:00|656.3|655.3|655.4|654.4|656.3|655.3|655.1|654.1|202
1733403600000|2024-12-05 13:00:00|655.6|654.6|656.1|655.1|656.4|655.4|655|654|236
1733403900000|2024-12-05 13:05:00|656.3|655.3|656.9|655.9|657.4|656.4|656.1|655.1|780
1733404200000|2024-12-05 13:10:00|656.8|655.8|657.1|656.1|657.6|656.6|656.3|655.3|264
1733404500000|2024-12-05 13:15:00|656.9|655.9|655.1|654.1|657|656|654.9|653.9|307
1733404800000|2024-12-05 13:20:00|654.9|653.9|655.8|654.8|655.9|654.9|654.9|653.9|428
1733405100000|2024-12-05 13:25:00|655.9|654.9|655.5|654.5|656.1|655.1|655.1|654.1|244
1733405400000|2024-12-05 13:30:00|655.6|654.6|656.4|655.4|656.4|655.4|654.9|653.9|571
1733405700000|2024-12-05 13:35:00|656.3|655.3|656.6|655.6|657.1|656.1|656.1|655.1|342
1733406000000|2024-12-05 13:40:00|656.9|655.9|658|657|658.1|657.1|656.6|655.6|217
1733406300000|2024-12-05 13:45:00|658.1|657.1|659.9|658.9|660.4|659.4|657.4|656.4|1669
1733406600000|2024-12-05 13:50:00|659.6|658.6|661.1|660.1|661.6|660.6|659.6|658.6|636
1733406900000|2024-12-05 13:55:00|661|660|661.1|660.1|662.1|661.1|660.9|659.9|616
1733407200000|2024-12-05 14:00:00|661.4|660.4|661.5|660.5|661.9|660.9|660.4|659.4|939
1733407500000|2024-12-05 14:05:00|661.4|660.4|661.9|660.9|662.4|661.4|660.6|659.6|582
1733407800000|2024-12-05 14:10:00|661.6|660.6|660.3|659.3|661.9|660.9|660.3|659.3|1961
1733408100000|2024-12-05 14:15:00|660.1|659.1|659.9|658.9|660.9|659.9|659.4|658.4|369
1733408400000|2024-12-05 14:20:00|659.6|658.6|660.1|659.1|660.9|659.9|659.1|658.1|726
1733408700000|2024-12-05 14:25:00|660.4|659.4|661|660|661.1|660.1|659.8|658.8|306
1733409000000|2024-12-05 14:30:00|661.1|660.1|660.9|659.9|661.9|660.9|660.5|659.5|886
1733409300000|2024-12-05 14:35:00|661.1|660.1|660.9|659.9|661.6|660.6|660.1|659.1|341
1733409600000|2024-12-05 14:40:00|660.8|659.8|660.4|659.4|661.6|660.6|660.1|659.1|399
1733409900000|2024-12-05 14:45:00|660.1|659.1|660.9|659.9|661.1|660.1|659.1|658.1|1847
1733410200000|2024-12-05 14:50:00|660.6|659.6|662.1|661.1|662.9|661.9|660.4|659.4|718
1733410500000|2024-12-05 14:55:00|662.4|661.4|662.4|661.4|662.9|661.9|661.9|660.9|353
1733410800000|2024-12-05 15:00:00|662.5|661.5|660.8|659.8|662.6|661.6|660.6|659.6|583
1733411100000|2024-12-05 15:05:00|660.9|659.9|660.1|659.1|661.1|660.1|660.1|659.1|246
1733411400000|2024-12-05 15:10:00|660.3|659.3|659.1|658.1|660.3|659.3|658.9|657.9|660
1733411700000|2024-12-05 15:15:00|658.9|657.9|658.9|657.9|659.4|658.4|658.6|657.6|659
1733412000000|2024-12-05 15:20:00|658.8|657.8|659.9|658.9|659.9|658.9|658.6|657.6|519
1733412300000|2024-12-05 15:25:00|660|659|659|658|660.4|659.4|658.9|657.9|303
1733412600000|2024-12-05 15:30:00|658.9|657.9|659.5|658.5|659.9|658.9|658.6|657.6|347
1733412900000|2024-12-05 15:35:00|659.4|658.4|658.1|657.1|659.9|658.9|657.1|656.1|568
1733413200000|2024-12-05 15:40:00|658.4|657.4|656.9|655.9|658.4|657.4|656.1|655.1|357
1733413500000|2024-12-05 15:45:00|657.1|656.1|657.6|656.6|658|657|657.1|656.1|300
1733413800000|2024-12-05 15:50:00|657.4|656.4|659.9|658.9|660.4|659.4|657.4|656.4|612
1733414100000|2024-12-05 15:55:00|660.4|659.4|659.4|658.4|660.9|659.9|659.1|658.1|654
1733414400000|2024-12-05 16:00:00|659.3|658.3|658.8|657.8|659.6|658.6|658.4|657.4|378
1733414700000|2024-12-05 16:05:00|658.6|657.6|658.9|657.9|659.1|658.1|658.1|657.1|342
1733415000000|2024-12-05 16:10:00|659.1|658.1|657.5|656.5|659.4|658.4|657.4|656.4|456
1733415300000|2024-12-05 16:15:00|657.4|656.4|657.1|656.1|657.9|656.9|656.9|655.9|473
1733415600000|2024-12-05 16:20:00|657|656|655.1|654.1|657.1|656.1|655.1|654.1|1202
1733415900000|2024-12-05 16:25:00|655.3|654.3|655.4|654.4|655.9|654.9|654.9|653.9|2406
1733416200000|2024-12-05 16:30:00|655.5|654.5|655.4|654.4|656|655|654.6|653.6|778
1733416500000|2024-12-05 16:35:00|655.3|654.3|656.6|655.6|656.6|655.6|654.6|653.6|426
1733416800000|2024-12-05 16:40:00|656.9|655.9|656.6|655.6|657.1|656.1|656.1|655.1|418
1733417100000|2024-12-05 16:45:00|656.4|655.4|657.1|656.1|657.4|656.4|655.9|654.9|442
1733417400000|2024-12-05 16:50:00|657|656|656.6|655.6|657.4|656.4|656.1|655.1|428
1733417700000|2024-12-05 16:55:00|656.9|655.9|656.9|655.9|657.1|656.1|656.6|655.6|207
1733418000000|2024-12-05 17:00:00|656.8|655.8|656.6|655.6|657|656|656.4|655.4|327
1733418300000|2024-12-05 17:05:00|656.5|655.5|656.6|655.6|657.1|656.1|656.3|655.3|157
1733418600000|2024-12-05 17:10:00|656.5|655.5|656.5|655.5|657.1|656.1|656.1|655.1|288
1733418900000|2024-12-05 17:15:00|656.4|655.4|656.6|655.6|656.9|655.9|656.4|655.4|257
1733419200000|2024-12-05 17:20:00|656.4|655.4|655.6|654.6|656.4|655.4|655.6|654.6|563
1733419500000|2024-12-05 17:25:00|655.5|654.5|655.1|654.1|655.6|654.6|654.9|653.9|238
1733419800000|2024-12-05 17:30:00|655|654|655.4|654.4|655.6|654.6|654.6|653.6|294
1733420100000|2024-12-05 17:35:00|655.3|654.3|655.6|654.6|655.9|654.9|655.3|654.3|135
1733420400000|2024-12-05 17:40:00|655.5|654.5|653.6|652.6|655.5|654.5|653.6|652.6|1410
1733420700000|2024-12-05 17:45:00|653.4|652.4|653.9|652.9|654.1|653.1|653.3|652.3|206
1733421000000|2024-12-05 17:50:00|653.6|652.6|653.4|652.4|654|653|653.4|652.4|137
1733421300000|2024-12-05 17:55:00|653.1|652.1|652.6|651.6|653.4|652.4|652.6|651.6|837
1733421600000|2024-12-05 18:00:00|652.5|651.5|652.9|651.9|652.9|651.9|652.4|651.4|1013
1733421900000|2024-12-05 18:05:00|652.6|651.6|653.5|652.5|653.6|652.6|652.6|651.6|291
1733422200000|2024-12-05 18:10:00|653.4|652.4|653.1|652.1|653.4|652.4|652.9|651.9|112
1733422500000|2024-12-05 18:15:00|653.4|652.4|653.9|652.9|654.1|653.1|653.1|652.1|374
1733422800000|2024-12-05 18:20:00|654|653|654.3|653.3|654.4|653.4|653.4|652.4|186
1733423100000|2024-12-05 18:25:00|654.4|653.4|654.1|653.1|654.4|653.4|653.6|652.6|174
1733423400000|2024-12-05 18:30:00|654.4|653.4|654.8|653.8|654.8|653.8|654.1|653.1|855
1733423700000|2024-12-05 18:35:00|654.9|653.9|656.1|655.1|656.4|655.4|654.4|653.4|753
1733424000000|2024-12-05 18:40:00|656.3|655.3|656.3|655.3|656.9|655.9|656|655|202
1733424300000|2024-12-05 18:45:00|656.1|655.1|655.6|654.6|656.3|655.3|655.4|654.4|157
1733424600000|2024-12-05 18:50:00|655.8|654.8|655.4|654.4|655.9|654.9|655.4|654.4|270
1733424900000|2024-12-05 18:55:00|655.5|654.5|656.4|655.4|656.6|655.6|655.4|654.4|1036
1733425200000|2024-12-05 19:00:00|656.3|655.3|655.9|654.9|656.4|655.4|655.6|654.6|212
1733425500000|2024-12-05 19:05:00|655.6|654.6|655.1|654.1|656.1|655.1|655.1|654.1|411
1733425800000|2024-12-05 19:10:00|654.9|653.9|655.9|654.9|655.9|654.9|654.9|653.9|169
1733426100000|2024-12-05 19:15:00|655.8|654.8|655.6|654.6|655.9|654.9|655.4|654.4|90
1733426400000|2024-12-05 19:20:00|655.5|654.5|655.4|654.4|655.8|654.8|655.1|654.1|125
1733426700000|2024-12-05 19:25:00|655.3|654.3|654.4|653.4|655.6|654.6|653.9|652.9|1931
1733427000000|2024-12-05 19:30:00|654.5|653.5|654.8|653.8|654.9|653.9|654.1|653.1|187
1733427300000|2024-12-05 19:35:00|654.9|653.9|655.4|654.4|655.4|654.4|654.8|653.8|87
1733427600000|2024-12-05 19:40:00|655.6|654.6|656.3|655.3|656.4|655.4|655.6|654.6|104
1733427900000|2024-12-05 19:45:00|656.1|655.1|656.1|655.1|656.4|655.4|656|655|37
1733428200000|2024-12-05 19:50:00|656.4|655.4|656.1|655.1|656.4|655.4|655.9|654.9|15
1733428500000|2024-12-05 19:55:00|655.9|654.9|655.9|654.9|655.9|654.9|655.5|654.5|47
1733428800000|2024-12-05 20:00:00|656.1|655.1|656.5|655.5|656.6|655.6|656.1|655.1|22
1733429100000|2024-12-05 20:05:00|656.4|655.4|656.6|655.6|656.6|655.6|656.4|655.4|71
1733429400000|2024-12-05 20:10:00|656.5|655.5|656.1|655.1|656.6|655.6|656.1|655.1|14
1733429700000|2024-12-05 20:15:00|656.3|655.3|655.6|654.6|656.3|655.3|655.6|654.6|23
1733430000000|2024-12-05 20:20:00|655.5|654.5|655.5|654.5|655.6|654.6|655.4|654.4|11
1733430300000|2024-12-05 20:25:00|655.6|654.6|655.3|654.3|655.6|654.6|655.1|654.1|33
1733430600000|2024-12-05 20:30:00|655.1|654.1|655|654|655.1|654.1|654.9|653.9|10
1733430900000|2024-12-05 20:35:00|654.9|653.9|655.1|654.1|655.1|654.1|654.9|653.9|3
1733431200000|2024-12-05 20:40:00|||||||||49
1733431500000|2024-12-05 20:45:00|655.3|654.3|655.4|654.4|655.4|654.4|655.1|654.1|14
1733431800000|2024-12-05 20:50:00|655.5|654.5|655.4|654.4|655.5|654.5|655.4|654.4|31
1733432100000|2024-12-05 20:55:00|655.1|654.1|655.1|654.1|655.3|654.3|654.9|653.9|72
1733432400000|2024-12-05 21:00:00|655|654|654.6|653.6|655.1|654.1|654.6|653.6|13
1733432700000|2024-12-05 21:05:00|654.9|653.9|654.9|653.9|655.1|654.1|654.9|653.9|61
1733433000000|2024-12-05 21:10:00|655|654|654.8|653.8|655|654|654.6|653.6|7
1733433300000|2024-12-05 21:15:00|654.6|653.6|655|654|655.1|654.1|654.6|653.6|3
1733433600000|2024-12-05 21:20:00|655.1|654.1|655|654|655.3|654.3|654.9|653.9|10
1733433900000|2024-12-05 21:25:00|654.9|653.9|654.9|653.9|655.1|654.1|654.9|653.9|66
1733434200000|2024-12-05 21:30:00|655.1|654.1|655|654|655.1|654.1|654.9|653.9|35
1733434500000|2024-12-05 21:35:00|654.9|653.9|654.6|653.6|655|654|654.5|653.5|38
1733434800000|2024-12-05 21:40:00|654.4|653.4|654.4|653.4|654.5|653.5|654.1|653.1|32
1733435100000|2024-12-05 21:45:00|654.1|653.1|654.6|653.6|654.8|653.8|654.1|653.1|24
1733435400000|2024-12-05 21:50:00|654.8|653.8|654.5|653.5|654.9|653.9|654.5|653.5|23
1733435700000|2024-12-05 21:55:00|654.4|653.4|655|654|655|654|654.4|653.4|23
1733436000000|2024-12-05 22:00:00|654.9|653.9|655.6|652.6|655.9|653.9|654.9|652.5|18
1733436300000|2024-12-05 22:05:00|655.8|652.8|655.6|652.6|655.8|652.8|655.4|652.4|0
1733436600000|2024-12-05 22:10:00|655.8|652.8|655.8|652.8|655.8|652.8|655.6|652.6|0
1733436900000|2024-12-05 22:15:00|655.9|652.9|655|654|655.9|654|655|652.9|0
1733437500000|2024-12-05 22:25:00|655.6|652.6|655.9|652.9|655.9|652.9|655.6|652.6|0
1733438400000|2024-12-05 22:40:00|655.6|652.6|655.9|652.9|655.9|652.9|655.5|652.5|0
1733438700000|2024-12-05 22:45:00|655.5|652.5|655.8|652.8|655.8|652.8|655.5|652.5|0
1733446800000|2024-12-06 01:00:00|654.3|653.3|654.1|653.1|655|654|653.9|652.9|41
1733447100000|2024-12-06 01:05:00|654|653|653.4|652.4|654.1|653.1|653.3|652.3|41
1733447400000|2024-12-06 01:10:00|653.1|652.1|652.6|651.6|653.4|652.4|652.6|651.6|116
1733447700000|2024-12-06 01:15:00|652.8|651.8|652.6|651.6|652.9|651.9|652.6|651.6|37
1733448000000|2024-12-06 01:20:00|652.5|651.5|652.6|651.6|652.6|651.6|652.4|651.4|34
1733448300000|2024-12-06 01:25:00|652.8|651.8|652.4|651.4|652.9|651.9|652.4|651.4|30
1733448600000|2024-12-06 01:30:00|652.5|651.5|652.4|651.4|652.6|651.6|652.4|651.4|10
1733448900000|2024-12-06 01:35:00|652.5|651.5|652.4|651.4|652.8|651.8|652.3|651.3|54
1733449200000|2024-12-06 01:40:00|652.3|651.3|651.9|650.9|652.4|651.4|651.8|650.8|36
1733449500000|2024-12-06 01:45:00|652|651|651.8|650.8|652|651|651.6|650.6|24
1733449800000|2024-12-06 01:50:00|651.6|650.6|651.8|650.8|651.9|650.9|651.6|650.6|3
1733450100000|2024-12-06 01:55:00|651.6|650.6|651.4|650.4|651.6|650.6|651.4|650.4|25
1733450400000|2024-12-06 02:00:00|651.5|650.5|651.1|650.1|651.6|650.6|651.1|650.1|128
1733450700000|2024-12-06 02:05:00|651.4|650.4|651.4|650.4|651.4|650.4|651.1|650.1|29
1733451000000|2024-12-06 02:10:00|651.5|650.5|651.8|650.8|651.9|650.9|651.4|650.4|8
1733451300000|2024-12-06 02:15:00|651.6|650.6|651.9|650.9|651.9|650.9|651.4|650.4|10
1733451600000|2024-12-06 02:20:00|651.8|650.8|651.9|650.9|651.9|650.9|651.8|650.8|2
1733451900000|2024-12-06 02:25:00|651.8|650.8|652.4|651.4|652.4|651.4|651.8|650.8|7
1733452200000|2024-12-06 02:30:00|652.5|651.5|652.3|651.3|652.6|651.6|652.1|651.1|20
1733452500000|2024-12-06 02:35:00|652.4|651.4|652.6|651.6|652.6|651.6|652.3|651.3|57
1733452800000|2024-12-06 02:40:00|652.5|651.5|652.6|651.6|652.9|651.9|652.4|651.4|45
1733453100000|2024-12-06 02:45:00|652.8|651.8|652.4|651.4|652.8|651.8|652.4|651.4|110
1733453400000|2024-12-06 02:50:00|||||||||10
1733453700000|2024-12-06 02:55:00|652.3|651.3|652.9|651.9|652.9|651.9|652.1|651.1|36
1733454000000|2024-12-06 03:00:00|653|652|653.1|652.1|653.6|652.6|653|652|24
1733454300000|2024-12-06 03:05:00|653.3|652.3|653.3|652.3|653.4|652.4|653.3|652.3|6
1733454600000|2024-12-06 03:10:00|653.4|652.4|653.1|652.1|653.4|652.4|652.9|651.9|136
1733454900000|2024-12-06 03:15:00|653|652|652.8|651.8|653|652|652.6|651.6|17
1733455200000|2024-12-06 03:20:00|652.9|651.9|652.6|651.6|652.9|651.9|652.6|651.6|11
1733455500000|2024-12-06 03:25:00|652.9|651.9|652.6|651.6|652.9|651.9|652.6|651.6|10
1733455800000|2024-12-06 03:30:00|652.8|651.8|653.1|652.1|653.1|652.1|652.8|651.8|13
1733456100000|2024-12-06 03:35:00|653|652|653|652|653.1|652.1|652.9|651.9|11
1733456400000|2024-12-06 03:40:00|653.1|652.1|653|652|653.1|652.1|652.9|651.9|3
1733456700000|2024-12-06 03:45:00|653.1|652.1|653.1|652.1|653.1|652.1|652.9|651.9|9
1733457000000|2024-12-06 03:50:00|653.4|652.4|653.4|652.4|653.5|652.5|653.3|652.3|12
1733457300000|2024-12-06 03:55:00|653.3|652.3|653.1|652.1|653.3|652.3|653.1|652.1|2
1733457600000|2024-12-06 04:00:00|653.3|652.3|653.3|652.3|653.4|652.4|653.1|652.1|6
1733457900000|2024-12-06 04:05:00|653.1|652.1|652.9|651.9|653.1|652.1|652.9|651.9|14
1733458200000|2024-12-06 04:10:00|653.1|652.1|653|652|653.1|652.1|653|652|5
1733458500000|2024-12-06 04:15:00|652.9|651.9|652.9|651.9|653.1|652.1|652.9|651.9|6
1733458800000|2024-12-06 04:20:00|652.8|651.8|652.8|651.8|652.8|651.8|652.8|651.8|8
1733459100000|2024-12-06 04:25:00|652.6|651.6|652.6|651.6|652.6|651.6|652.6|651.6|19
1733459400000|2024-12-06 04:30:00|652.8|651.8|652.6|651.6|652.8|651.8|652.6|651.6|8
1733459700000|2024-12-06 04:35:00|652.8|651.8|652.6|651.6|652.9|651.9|652.4|651.4|20
1733460000000|2024-12-06 04:40:00|652.8|651.8|653.1|652.1|653.1|652.1|652.4|651.4|40
1733460300000|2024-12-06 04:45:00|653.4|652.4|653.1|652.1|653.4|652.4|653.1|652.1|23
1733460600000|2024-12-06 04:50:00|653|652|652.9|651.9|653.1|652.1|652.9|651.9|6
1733460900000|2024-12-06 04:55:00|653|652|653.3|652.3|653.4|652.4|653|652|5
1733461200000|2024-12-06 05:00:00|653.1|652.1|653|652|653.1|652.1|652.9|651.9|21
1733461500000|2024-12-06 05:05:00|653.1|652.1|652.9|651.9|653.1|652.1|652.9|651.9|6
1733461800000|2024-12-06 05:10:00|652.6|651.6|652.8|651.8|652.8|651.8|652.6|651.6|9
1733462100000|2024-12-06 05:15:00|652.9|651.9|652.8|651.8|652.9|651.9|652.6|651.6|6
1733462400000|2024-12-06 05:20:00|652.6|651.6|652.8|651.8|652.9|651.9|652.6|651.6|35
1733462700000|2024-12-06 05:25:00|652.9|651.9|652.8|651.8|652.9|651.9|652.6|651.6|31
1733463000000|2024-12-06 05:30:00|652.9|651.9|652.4|651.4|653.1|652.1|652.1|651.1|32
1733463300000|2024-12-06 05:35:00|652.5|651.5|652.6|651.6|652.9|651.9|652.5|651.5|13
1733463600000|2024-12-06 05:40:00|652.8|651.8|652.5|651.5|652.9|651.9|652.5|651.5|4
1733463900000|2024-12-06 05:45:00|652.6|651.6|652.5|651.5|652.6|651.6|652.4|651.4|12
1733464200000|2024-12-06 05:50:00|652.6|651.6|652.8|651.8|652.9|651.9|652.6|651.6|8
1733464500000|2024-12-06 05:55:00|652.9|651.9|653.1|652.1|653.1|652.1|652.6|651.6|10
1733464800000|2024-12-06 06:00:00|653|652|653.3|652.3|653.4|652.4|652.9|651.9|127
1733465100000|2024-12-06 06:05:00|653.4|652.4|653.4|652.4|653.6|652.6|653.4|652.4|57
1733465400000|2024-12-06 06:10:00|653.3|652.3|653.5|652.5|653.5|652.5|653.3|652.3|9
1733465700000|2024-12-06 06:15:00|653.6|652.6|653.6|652.6|653.6|652.6|653.4|652.4|12
1733466000000|2024-12-06 06:20:00|653.5|652.5|653.3|652.3|653.6|652.6|653.1|652.1|6
1733466300000|2024-12-06 06:25:00|653.4|652.4|653.3|652.3|653.4|652.4|653.1|652.1|20
1733466600000|2024-12-06 06:30:00|653.4|652.4|653.4|652.4|653.6|652.6|653.1|652.1|30
1733466900000|2024-12-06 06:35:00|653.1|652.1|652.9|651.9|653.1|652.1|652.6|651.6|28
1733467500000|2024-12-06 06:45:00|||||||||6
1733467800000|2024-12-06 06:50:00|653|652|652.9|651.9|653.1|652.1|652.9|651.9|6
1733468100000|2024-12-06 06:55:00|652.6|651.6|652.6|651.6|652.6|651.6|652.6|651.6|90
1733468400000|2024-12-06 07:00:00|652.4|651.4|652.5|651.5|652.6|651.6|652.1|651.1|83
1733468700000|2024-12-06 07:05:00|652.4|651.4|652.1|651.1|652.5|651.5|651.9|650.9|149
1733469000000|2024-12-06 07:10:00|652|651|651.6|650.6|652.4|651.4|651.6|650.6|39
1733469300000|2024-12-06 07:15:00|651.8|650.8|652.1|651.1|652.1|651.1|651.6|650.6|302
1733469600000|2024-12-06 07:20:00|651.9|650.9|652|651|652.1|651.1|651.9|650.9|104
1733469900000|2024-12-06 07:25:00|652.1|651.1|651.9|650.9|652.1|651.1|651.9|650.9|76
1733470200000|2024-12-06 07:30:00|652|651|651.9|650.9|652.1|651.1|651.6|650.6|76
1733470500000|2024-12-06 07:35:00|651.6|650.6|651.6|650.6|651.8|650.8|651.1|650.1|116
1733470800000|2024-12-06 07:40:00|651.5|650.5|651.3|650.3|651.8|650.8|651.3|650.3|375
1733471100000|2024-12-06 07:45:00|651.1|650.1|651.4|650.4|651.6|650.6|651.1|650.1|88
1733471400000|2024-12-06 07:50:00|651.3|650.3|651.6|650.6|651.6|650.6|651.1|650.1|142
1733471700000|2024-12-06 07:55:00|651.5|650.5|651.6|650.6|651.6|650.6|651.1|650.1|64
1733472000000|2024-12-06 08:00:00|651.9|650.9|652.6|651.6|652.6|651.6|651.5|650.5|221
1733472300000|2024-12-06 08:05:00|652.4|651.4|652.6|651.6|652.9|651.9|652.1|651.1|207
1733472600000|2024-12-06 08:10:00|652.5|651.5|652.6|651.6|652.9|651.9|652.1|651.1|492
1733472900000|2024-12-06 08:15:00|652.9|651.9|653.1|652.1|653.4|652.4|652.8|651.8|200
1733473200000|2024-12-06 08:20:00|653.4|652.4|653.4|652.4|653.4|652.4|652.9|651.9|132
1733473500000|2024-12-06 08:25:00|653.6|652.6|653.9|652.9|654.4|653.4|653.4|652.4|1402
1733473800000|2024-12-06 08:30:00|654|653|654.4|653.4|654.6|653.6|653.9|652.9|736
1733474100000|2024-12-06 08:35:00|654.6|653.6|654.1|653.1|654.9|653.9|653.6|652.6|222
1733474400000|2024-12-06 08:40:00|654|653|653.4|652.4|654|653|653.1|652.1|301
1733474700000|2024-12-06 08:45:00|653.1|652.1|651.6|650.6|653.1|652.1|651|650|449
1733475000000|2024-12-06 08:50:00|651.5|650.5|652.1|651.1|652.4|651.4|651.4|650.4|196
1733475300000|2024-12-06 08:55:00|652|651|651.4|650.4|652|651|651.1|650.1|232
1733475600000|2024-12-06 09:00:00|651.1|650.1|650.9|649.9|651.4|650.4|650.1|649.1|909
1733475900000|2024-12-06 09:05:00|650.6|649.6|652.1|651.1|652.9|651.9|650.6|649.6|379
1733476200000|2024-12-06 09:10:00|652|651|651.1|650.1|652.6|651.6|650.6|649.6|250
1733476500000|2024-12-06 09:15:00|650.9|649.9|651.1|650.1|651.6|650.6|650.6|649.6|228
1733476800000|2024-12-06 09:20:00|651.3|650.3|650.9|649.9|651.4|650.4|650.6|649.6|458
1733477100000|2024-12-06 09:25:00|650.6|649.6|652.1|651.1|652.1|651.1|650.6|649.6|344
1733477400000|2024-12-06 09:30:00|652.3|651.3|651.1|650.1|652.6|651.6|650.9|649.9|310
1733477700000|2024-12-06 09:35:00|651|650|651.4|650.4|651.5|650.5|650.9|649.9|158
1733478000000|2024-12-06 09:40:00|651.3|650.3|650.9|649.9|651.4|650.4|650.9|649.9|152
1733478300000|2024-12-06 09:45:00|651|650|651.9|650.9|651.9|650.9|650.6|649.6|294
1733478600000|2024-12-06 09:50:00|651.8|650.8|652.4|651.4|652.4|651.4|651.4|650.4|461
1733478900000|2024-12-06 09:55:00|652.6|651.6|651.9|650.9|652.9|651.9|651.9|650.9|295
1733479200000|2024-12-06 10:00:00|651.8|650.8|650.6|649.6|652|651|650.6|649.6|513
1733479500000|2024-12-06 10:05:00|650.5|649.5|650.6|649.6|651.1|650.1|650.4|649.4|237
1733479800000|2024-12-06 10:10:00|650.4|649.4|649.9|648.9|650.4|649.4|649.6|648.6|537
1733480100000|2024-12-06 10:15:00|650.1|649.1|650.6|649.6|650.9|649.9|649.9|648.9|253
1733480400000|2024-12-06 10:20:00|650.5|649.5|650.6|649.6|651|650|650.4|649.4|332
1733480700000|2024-12-06 10:25:00|650.4|649.4|650.6|649.6|650.6|649.6|650.4|649.4|141
1733481000000|2024-12-06 10:30:00|650.4|649.4|649.9|648.9|650.4|649.4|649.9|648.9|202
1733481300000|2024-12-06 10:35:00|650|649|649.6|648.6|650.1|649.1|649.6|648.6|228
1733481600000|2024-12-06 10:40:00|649.8|648.8|649.6|648.6|649.9|648.9|649.6|648.6|171
1733481900000|2024-12-06 10:45:00|649.4|648.4|649.4|648.4|649.6|648.6|649.1|648.1|901
1733482200000|2024-12-06 10:50:00|649.1|648.1|648.9|647.9|649.3|648.3|648.6|647.6|270
1733482500000|2024-12-06 10:55:00|648.8|647.8|648.6|647.6|649.1|648.1|648.6|647.6|429
1733482800000|2024-12-06 11:00:00|648.8|647.8|647.9|646.9|648.9|647.9|647.4|646.4|1161
1733483100000|2024-12-06 11:05:00|648.1|647.1|648.4|647.4|648.6|647.6|647.9|646.9|1352
1733483400000|2024-12-06 11:10:00|648.3|647.3|647.9|646.9|648.4|647.4|647.9|646.9|2732
1733483700000|2024-12-06 11:15:00|648|647|648.4|647.4|648.4|647.4|647.6|646.6|281
1733484000000|2024-12-06 11:20:00|648.1|647.1|648.3|647.3|648.4|647.4|648.1|647.1|133
1733484300000|2024-12-06 11:25:00|648.4|647.4|648.6|647.6|649.1|648.1|648.1|647.1|612
1733484600000|2024-12-06 11:30:00|648.4|647.4|649.1|648.1|649.4|648.4|648.4|647.4|296
1733484900000|2024-12-06 11:35:00|649.4|648.4|649.1|648.1|649.4|648.4|648.9|647.9|318
1733485200000|2024-12-06 11:40:00|648.9|647.9|648.1|647.1|649.1|648.1|648.1|647.1|160
1733485500000|2024-12-06 11:45:00|648.4|647.4|647.1|646.1|648.5|647.5|647.1|646.1|7620
1733485800000|2024-12-06 11:50:00|647.4|646.4|647.5|646.5|647.6|646.6|647.1|646.1|1479
1733486100000|2024-12-06 11:55:00|647.6|646.6|647.1|646.1|647.9|646.9|647.1|646.1|279
1733486400000|2024-12-06 12:00:00|646.9|645.9|647.4|646.4|647.6|646.6|646.9|645.9|399
1733486700000|2024-12-06 12:05:00|647.6|646.6|647.5|646.5|647.6|646.6|647.4|646.4|248
1733487000000|2024-12-06 12:10:00|647.6|646.6|647.4|646.4|647.6|646.6|647.4|646.4|173
1733487300000|2024-12-06 12:15:00|647.5|646.5|648.4|647.4|648.6|647.6|647.1|646.1|296
1733487600000|2024-12-06 12:20:00|648.6|647.6|649.1|648.1|649.4|648.4|648.1|647.1|473
1733487900000|2024-12-06 12:25:00|649|648|649.6|648.6|650.1|649.1|648.9|647.9|859
1733488200000|2024-12-06 12:30:00|649.5|648.5|649.6|648.6|650.1|649.1|649.1|648.1|2438
1733488500000|2024-12-06 12:35:00|649.9|648.9|650.4|649.4|650.6|649.6|649.9|648.9|424
1733488800000|2024-12-06 12:40:00|650.1|649.1|649.6|648.6|650.4|649.4|649.4|648.4|541
1733489100000|2024-12-06 12:45:00|649.5|648.5|648.6|647.6|649.6|648.6|648.4|647.4|228
1733489400000|2024-12-06 12:50:00|648.8|647.8|648.1|647.1|648.9|647.9|648.1|647.1|126
1733489700000|2024-12-06 12:55:00|648|647|647.1|646.1|648.1|647.1|646.9|645.9|790
1733490000000|2024-12-06 13:00:00|646.9|645.9|646.9|645.9|647.1|646.1|646.4|645.4|366
1733490300000|2024-12-06 13:05:00|647|646|647.6|646.6|648.3|647.3|647|646|425
1733490600000|2024-12-06 13:10:00|647.4|646.4|648.1|647.1|648.1|647.1|647.4|646.4|321
1733490900000|2024-12-06 13:15:00|647.9|646.9|648.9|647.9|648.9|647.9|647.9|646.9|311
1733491200000|2024-12-06 13:20:00|648.6|647.6|648.6|647.6|649.4|648.4|648.6|647.6|279
1733491500000|2024-12-06 13:25:00|648.9|647.9|648.5|647.5|649.3|648.3|647.6|646.6|932
1733491800000|2024-12-06 13:30:00|648.4|647.4|648.3|647.3|648.9|647.9|647.4|646.4|194
1733492100000|2024-12-06 13:35:00|648.1|647.1|648.6|647.6|648.9|647.9|647.9|646.9|661
1733492400000|2024-12-06 13:40:00|648.5|647.5|647.4|646.4|648.6|647.6|647.1|646.1|214
1733492700000|2024-12-06 13:45:00|647.1|646.1|647.6|646.6|647.6|646.6|646.6|645.6|265
1733493000000|2024-12-06 13:50:00|647.4|646.4|647.9|646.9|648.1|647.1|647|646|402
1733493300000|2024-12-06 13:55:00|648|647|646.4|645.4|648.1|647.1|646.4|645.4|633
1733493600000|2024-12-06 14:00:00|646.1|645.1|645.6|644.6|646.3|645.3|645.4|644.4|660
1733493900000|2024-12-06 14:05:00|645.8|644.8|648.9|647.9|649.1|648.1|645.6|644.6|543
1733494200000|2024-12-06 14:10:00|649.1|648.1|647.8|646.8|649.1|648.1|647.6|646.6|1062
1733494500000|2024-12-06 14:15:00|647.6|646.6|647.8|646.8|648.8|647.8|647.6|646.6|573
1733494800000|2024-12-06 14:20:00|647.6|646.6|648.1|647.1|648.5|647.5|647.6|646.6|2035
1733495100000|2024-12-06 14:25:00|647.9|646.9|647.6|646.6|648.4|647.4|647.1|646.1|2581
1733495400000|2024-12-06 14:30:00|647.5|646.5|646.9|645.9|648|647|646.4|645.4|615
1733495700000|2024-12-06 14:35:00|646.8|645.8|645.6|644.6|646.9|645.9|645.3|644.3|518
1733496000000|2024-12-06 14:40:00|645.9|644.9|646.1|645.1|646.4|645.4|645|644|712
1733496300000|2024-12-06 14:45:00|646.4|645.4|646.5|645.5|646.9|645.9|645.9|644.9|1407
1733496600000|2024-12-06 14:50:00|646.6|645.6|644.9|643.9|646.8|645.8|644.9|643.9|1075
1733496900000|2024-12-06 14:55:00|645.1|644.1|645.1|644.1|645.6|644.6|644.4|643.4|552
1733497200000|2024-12-06 15:00:00|644.9|643.9|644.1|643.1|645.6|644.6|644.1|643.1|501
1733497500000|2024-12-06 15:05:00|644.4|643.4|643.6|642.6|644.6|643.6|643.4|642.4|1046
1733497800000|2024-12-06 15:10:00|643.9|642.9|643.6|642.6|644.4|643.4|643.4|642.4|809
1733498100000|2024-12-06 15:15:00|643.4|642.4|644.4|643.4|645|644|643.1|642.1|644
1733498400000|2024-12-06 15:20:00|644.1|643.1|643.9|642.9|644.6|643.6|643.6|642.6|500
1733498700000|2024-12-06 15:25:00|644.1|643.1|642.9|641.9|644.1|643.1|642.6|641.6|700
1733499000000|2024-12-06 15:30:00|642.8|641.8|643.1|642.1|643.6|642.6|642.6|641.6|473
1733499300000|2024-12-06 15:35:00|643|642|643.9|642.9|644.1|643.1|642.9|641.9|606
1733499600000|2024-12-06 15:40:00|643.8|642.8|644.1|643.1|644.1|643.1|643.1|642.1|397
1733499900000|2024-12-06 15:45:00|644.3|643.3|644.1|643.1|644.6|643.6|643.6|642.6|415
1733500200000|2024-12-06 15:50:00|644.3|643.3|644.5|643.5|644.9|643.9|644.1|643.1|421
1733500500000|2024-12-06 15:55:00|644.6|643.6|645.9|644.9|646.1|645.1|644.6|643.6|970
1733500800000|2024-12-06 16:00:00|646|645|646.1|645.1|646.4|645.4|645.6|644.6|878
1733501100000|2024-12-06 16:05:00|646.4|645.4|645.4|644.4|646.4|645.4|644.9|643.9|970
1733501400000|2024-12-06 16:10:00|645.5|644.5|644.6|643.6|645.6|644.6|644.1|643.1|14476
1733501700000|2024-12-06 16:15:00|644.4|643.4|644.6|643.6|645.1|644.1|644.1|643.1|3982
1733502000000|2024-12-06 16:20:00|644.9|643.9|645.4|644.4|645.4|644.4|644.1|643.1|1762
1733502300000|2024-12-06 16:25:00|645.6|644.6|645.8|644.8|646.4|645.4|645.1|644.1|4004
1733502600000|2024-12-06 16:30:00|645.9|644.9|644.9|643.9|646.1|645.1|644.6|643.6|2472
1733502900000|2024-12-06 16:35:00|644.6|643.6|645.4|644.4|645.9|644.9|644.4|643.4|3408
1733503200000|2024-12-06 16:40:00|645.5|644.5|645.6|644.6|645.9|644.9|645|644|354
1733503500000|2024-12-06 16:45:00|645.9|644.9|646.4|645.4|646.6|645.6|645.6|644.6|476
1733503800000|2024-12-06 16:50:00|646.5|645.5|646.6|645.6|647.1|646.1|646.1|645.1|312
1733504100000|2024-12-06 16:55:00|646.8|645.8|647.4|646.4|647.6|646.6|646.6|645.6|449
1733504400000|2024-12-06 17:00:00|647.6|646.6|646.9|645.9|647.9|646.9|646.9|645.9|221
1733504700000|2024-12-06 17:05:00|647.1|646.1|647.4|646.4|647.9|646.9|647.1|646.1|199
1733505000000|2024-12-06 17:10:00|647.3|646.3|647.6|646.6|647.9|646.9|647.1|646.1|172
1733505300000|2024-12-06 17:15:00|647.8|646.8|647.6|646.6|647.9|646.9|647.4|646.4|198
1733505600000|2024-12-06 17:20:00|647.8|646.8|647.9|646.9|648.4|647.4|647.6|646.6|938
1733505900000|2024-12-06 17:25:00|647.8|646.8|647.6|646.6|647.9|646.9|647.5|646.5|202
1733506200000|2024-12-06 17:30:00|647.4|646.4|646.9|645.9|647.8|646.8|646.6|645.6|705
1733506500000|2024-12-06 17:35:00|646.8|645.8|647.8|646.8|647.8|646.8|646.6|645.6|165
1733506800000|2024-12-06 17:40:00|647.6|646.6|646.6|645.6|647.8|646.8|646.6|645.6|217
1733507100000|2024-12-06 17:45:00|646.9|645.9|647.6|646.6|647.6|646.6|646.6|645.6|145
1733507400000|2024-12-06 17:50:00|647.4|646.4|647.6|646.6|647.9|646.9|647.1|646.1|84
1733507700000|2024-12-06 17:55:00|647.8|646.8|647.9|646.9|648.1|647.1|647.6|646.6|378
1733508000000|2024-12-06 18:00:00|647.6|646.6|648.4|647.4|648.6|647.6|647.6|646.6|233
1733508300000|2024-12-06 18:05:00|648.5|647.5|648.9|647.9|649.1|648.1|648.4|647.4|149
1733508600000|2024-12-06 18:10:00|648.6|647.6|649.1|648.1|649.6|648.6|648.6|647.6|199
1733508900000|2024-12-06 18:15:00|649.4|648.4|649.1|648.1|649.6|648.6|649.1|648.1|231
1733509200000|2024-12-06 18:20:00|648.9|647.9|648.6|647.6|649.1|648.1|648.4|647.4|91
1733509500000|2024-12-06 18:25:00|648.8|647.8|648.6|647.6|649.1|648.1|648.6|647.6|96
1733509800000|2024-12-06 18:30:00|648.8|647.8|648.6|647.6|648.9|647.9|648.1|647.1|98
1733510100000|2024-12-06 18:35:00|648.9|647.9|648.9|647.9|649.1|648.1|648.6|647.6|79
1733510400000|2024-12-06 18:40:00|649|648|649.6|648.6|649.9|648.9|648.9|647.9|184
1733510700000|2024-12-06 18:45:00|649.8|648.8|649.4|648.4|650|649|648.9|647.9|576
1733511000000|2024-12-06 18:50:00|649.5|648.5|649.4|648.4|649.5|648.5|649|648|100
1733511300000|2024-12-06 18:55:00|649.5|648.5|648.9|647.9|649.6|648.6|648.9|647.9|96
1733511600000|2024-12-06 19:00:00|648.8|647.8|648.1|647.1|648.8|647.8|647.9|646.9|193
1733511900000|2024-12-06 19:05:00|647.9|646.9|647.9|646.9|648.1|647.1|647.1|646.1|123
1733512200000|2024-12-06 19:10:00|647.6|646.6|647.1|646.1|647.6|646.6|647.1|646.1|95
1733512500000|2024-12-06 19:15:00|647|646|647.4|646.4|647.6|646.6|647|646|228
1733512800000|2024-12-06 19:20:00|647.3|646.3|647.6|646.6|647.6|646.6|646.9|645.9|367
1733513100000|2024-12-06 19:25:00|647.5|646.5|645.6|644.6|647.9|646.9|645.4|644.4|1629
1733513400000|2024-12-06 19:30:00|645.8|644.8|645.4|644.4|645.9|644.9|645.1|644.1|151
1733513700000|2024-12-06 19:35:00|645.5|644.5|645.9|644.9|645.9|644.9|645.5|644.5|77
1733514000000|2024-12-06 19:40:00|645.8|644.8|645.6|644.6|645.9|644.9|645.6|644.6|122
1733514300000|2024-12-06 19:45:00|645.8|644.8|645.9|644.9|645.9|644.9|645.4|644.4|276
1733514600000|2024-12-06 19:50:00|645.8|644.8|645.6|644.6|645.9|644.9|645.6|644.6|82
1733514900000|2024-12-06 19:55:00|645.4|644.4|645.3|644.3|645.4|644.4|645.1|644.1|96
1733515200000|2024-12-06 20:00:00|645.4|644.4|645.1|644.1|645.4|644.4|645.1|644.1|15
1733515500000|2024-12-06 20:05:00|645.3|644.3|645.4|644.4|645.4|644.4|645.1|644.1|36
1733515800000|2024-12-06 20:10:00|645.1|644.1|645.6|644.6|645.6|644.6|645.1|644.1|33
1733516100000|2024-12-06 20:15:00|645.5|644.5|645.4|644.4|645.6|644.6|645.4|644.4|64
1733516400000|2024-12-06 20:20:00|645.5|644.5|645.5|644.5|645.6|644.6|645.4|644.4|25
1733516700000|2024-12-06 20:25:00|645.4|644.4|645.5|644.5|645.6|644.6|645.4|644.4|15
1733517000000|2024-12-06 20:30:00|645.4|644.4|645.1|644.1|645.4|644.4|645.1|644.1|83
1733517300000|2024-12-06 20:35:00|644.9|643.9|645.1|644.1|645.1|644.1|644.9|643.9|52
1733517600000|2024-12-06 20:40:00|645.3|644.3|645.3|644.3|645.3|644.3|645.1|644.1|10
1733517900000|2024-12-06 20:45:00|645.1|644.1|645.4|644.4|645.6|644.6|645.1|644.1|321
1733518200000|2024-12-06 20:50:00|645.5|644.5|645.5|644.5|645.6|644.6|645.4|644.4|57
1733518500000|2024-12-06 20:55:00|645.4|644.4|645.3|644.3|645.6|644.6|645.3|644.3|100
1733518800000|2024-12-06 21:00:00|645.4|644.4|645.1|644.1|645.4|644.4|645.1|644.1|19
1733519100000|2024-12-06 21:05:00|645.3|644.3|645.4|644.4|645.4|644.4|645.1|644.1|10
1733519400000|2024-12-06 21:10:00|645.3|644.3|645.4|644.4|645.4|644.4|645.1|644.1|41
1733519700000|2024-12-06 21:15:00|645.3|644.3|645.3|644.3|645.4|644.4|645.1|644.1|8
1733520000000|2024-12-06 21:20:00|645.4|644.4|645.1|644.1|645.4|644.4|645.1|644.1|1
1733520300000|2024-12-06 21:25:00|645.3|644.3|645.4|644.4|645.4|644.4|645.3|644.3|8
1733520600000|2024-12-06 21:30:00|645.3|644.3|645.1|644.1|645.4|644.4|644.9|643.9|1756
1733520900000|2024-12-06 21:35:00|644.9|643.9|645.1|644.1|645.1|644.1|644.9|643.9|20
1733521200000|2024-12-06 21:40:00|645|644|644.8|643.8|645.1|644.1|644.8|643.8|30
1733521500000|2024-12-06 21:45:00|644.6|643.6|644.9|643.9|645|644|644.6|643.6|37
1733521800000|2024-12-06 21:50:00|645|644|645|644|645.1|644.1|644.9|643.9|10
1733522100000|2024-12-06 21:55:00|644.9|643.9|645.3|644.3|645.4|644.4|644.9|643.9|10
1733698800000|2024-12-08 23:00:00|645.1|644|646.3|645.3|646.4|645.4|644.9|643.9|36
1733699100000|2024-12-08 23:05:00|646.1|645.1|646.8|645.8|646.8|645.8|646.1|645.1|20
1733699400000|2024-12-08 23:10:00|646.5|645.5|646.6|645.6|646.8|645.8|646.3|645.3|39
1733699700000|2024-12-08 23:15:00|646.8|645.8|647.3|646.3|647.3|646.3|646.4|645.4|13
1733700000000|2024-12-08 23:20:00|647.1|646.1|647.1|646.1|647.3|646.3|647|646|13
1733700300000|2024-12-08 23:25:00|647|646|647.5|646.5|647.5|646.5|647|646|12
1733700600000|2024-12-08 23:30:00|647.4|646.4|647.3|646.3|647.5|646.5|647|646|36
1733700900000|2024-12-08 23:35:00|647.1|646.1|648|647|648.1|647.1|647.1|646.1|17
1733701200000|2024-12-08 23:40:00|647.9|646.9|648.3|647.3|648.3|647.3|647.8|646.8|13
1733701500000|2024-12-08 23:45:00|648|647|648.3|647.3|648.3|647.3|648|647|7
1733701800000|2024-12-08 23:50:00|648.1|647.1|648.3|647.3|648.3|647.3|648|647|0
1733702100000|2024-12-08 23:55:00|648.4|647.4|648.4|647.4|648.5|647.5|648.3|647.3|0
1733702400000|2024-12-09 00:00:00|648.3|647.3|647.8|646.8|648.4|647.4|647.8|646.8|7
1733702700000|2024-12-09 00:05:00|647.9|646.9|647.4|646.4|647.9|646.9|647.4|646.4|14
1733703000000|2024-12-09 00:10:00|647.6|646.6|647.6|646.6|647.6|646.6|647.5|646.5|3
1733703300000|2024-12-09 00:15:00|647.5|646.5|648|647|648|647|647.5|646.5|4
1733703600000|2024-12-09 00:20:00|648.1|647.1|648|647|648.3|647.3|648|647|1
1733703900000|2024-12-09 00:25:00|648.1|647.1|647.6|646.6|648.1|647.1|647.6|646.6|2
1733704200000|2024-12-09 00:30:00|647.5|646.5|647.4|646.4|647.5|646.5|647.3|646.3|1
1733704500000|2024-12-09 00:35:00|647.5|646.5|647.3|646.3|647.5|646.5|647.3|646.3|0
1733704800000|2024-12-09 00:40:00|647|646|647.1|646.1|647.1|646.1|647|646|2
1733705100000|2024-12-09 00:45:00|647|646|647.1|646.1|647.1|646.1|646.9|645.9|3
1733705400000|2024-12-09 00:50:00|647.4|646.4|647.4|646.4|647.4|646.4|647.4|646.4|1
1733705700000|2024-12-09 00:55:00|647.6|646.6|647.3|646.3|647.6|646.6|647.3|646.3|2
1733706000000|2024-12-09 01:00:00|647.4|646.4|647.4|646.4|647.6|646.6|647|646|42
1733706300000|2024-12-09 01:05:00|647.5|646.5|647.9|646.9|648|647|647.5|646.5|17
1733706600000|2024-12-09 01:10:00|647.8|646.8|649.3|648.3|649.6|648.6|647.6|646.6|36
1733706900000|2024-12-09 01:15:00|649.1|648.1|649.1|648.1|649.3|648.3|648.9|647.9|5
1733707200000|2024-12-09 01:20:00|649.3|648.3|649.6|648.6|649.6|648.6|649.1|648.1|13
1733707500000|2024-12-09 01:25:00|649.8|648.8|649.6|648.6|650|649|649.5|648.5|26
1733707800000|2024-12-09 01:30:00|649.8|648.8|649.6|648.6|649.8|648.8|649.5|648.5|6
1733708100000|2024-12-09 01:35:00|649.8|648.8|649.9|648.9|650.1|649.1|649.6|648.6|3
1733708400000|2024-12-09 01:40:00|649.8|648.8|649.6|648.6|649.9|648.9|649.6|648.6|5
1733708700000|2024-12-09 01:45:00|649.8|648.8|650|649|650|649|649.5|648.5|6
1733709000000|2024-12-09 01:50:00|650.1|649.1|650.4|649.4|650.6|649.6|650.1|649.1|21
1733709300000|2024-12-09 01:55:00|650.3|649.3|650.4|649.4|650.4|649.4|650.1|649.1|21
1733709600000|2024-12-09 02:00:00|650.3|649.3|650.6|649.6|651.1|650.1|650.1|649.1|259
1733709900000|2024-12-09 02:05:00|650.9|649.9|651.1|650.1|651.1|650.1|650.9|649.9|27
1733710200000|2024-12-09 02:10:00|651|650|650.6|649.6|651.1|650.1|650.6|649.6|16
1733710500000|2024-12-09 02:15:00|650.5|649.5|650.6|649.6|650.6|649.6|650.4|649.4|11
1733710800000|2024-12-09 02:20:00|650.8|649.8|650.9|649.9|650.9|649.9|650.6|649.6|8
1733711100000|2024-12-09 02:25:00|651|650|651|650|651.1|650.1|650.9|649.9|17
1733711400000|2024-12-09 02:30:00|650.9|649.9|651.1|650.1|651.1|650.1|650.9|649.9|7
1733711700000|2024-12-09 02:35:00|650.9|649.9|650.6|649.6|651.1|650.1|650.6|649.6|425
1733712000000|2024-12-09 02:40:00|650.4|649.4|649.6|648.6|650.4|649.4|649.4|648.4|41
1733712300000|2024-12-09 02:45:00|649.5|648.5|649.6|648.6|649.6|648.6|649.4|648.4|18
1733712600000|2024-12-09 02:50:00|649.5|648.5|649.6|648.6|649.6|648.6|649.4|648.4|9
1733712900000|2024-12-09 02:55:00|649.5|648.5|649.9|648.9|649.9|648.9|649.5|648.5|4
1733713200000|2024-12-09 03:00:00|649.8|648.8|649.6|648.6|649.9|648.9|649.3|648.3|18
1733713500000|2024-12-09 03:05:00|649.5|648.5|649.4|648.4|649.5|648.5|649.3|648.3|64
1733713800000|2024-12-09 03:10:00|649.6|648.6|649.6|648.6|649.6|648.6|649.4|648.4|5
1733714100000|2024-12-09 03:15:00|649.5|648.5|649.4|648.4|649.5|648.5|649.1|648.1|3
1733714400000|2024-12-09 03:20:00|649.3|648.3|649.4|648.4|649.4|648.4|649.1|648.1|4
1733714700000|2024-12-09 03:25:00|649.3|648.3|648.9|647.9|649.4|648.4|648.9|647.9|11
1733715000000|2024-12-09 03:30:00|649|648|649.6|648.6|649.6|648.6|649|648|10
1733715300000|2024-12-09 03:35:00|649.4|648.4|649.9|648.9|649.9|648.9|649.4|648.4|21
1733715900000|2024-12-09 03:45:00|649.6|648.6|649.6|648.6|649.8|648.8|649.4|648.4|24
1733716200000|2024-12-09 03:50:00|649.4|648.4|649.6|648.6|649.6|648.6|649.4|648.4|26
1733716500000|2024-12-09 03:55:00|649.9|648.9|649.5|648.5|649.9|648.9|649.4|648.4|16
1733716800000|2024-12-09 04:00:00|649.6|648.6|649.3|648.3|649.6|648.6|649|648|2
1733717100000|2024-12-09 04:05:00|649.1|648.1|649.4|648.4|649.4|648.4|649.1|648.1|3
1733717400000|2024-12-09 04:10:00|649.3|648.3|649.4|648.4|649.4|648.4|649.3|648.3|7
1733717700000|2024-12-09 04:15:00|649.5|648.5|649.6|648.6|649.6|648.6|649.5|648.5|7
1733718000000|2024-12-09 04:20:00|649.5|648.5|649.6|648.6|649.6|648.6|649.4|648.4|3
1733718300000|2024-12-09 04:25:00|649.5|648.5|649.4|648.4|649.6|648.6|649.4|648.4|21
1733718600000|2024-12-09 04:30:00|649.1|648.1|649.4|648.4|649.4|648.4|649.1|648.1|6
1733718900000|2024-12-09 04:35:00|649.3|648.3|649.1|648.1|649.4|648.4|649.1|648.1|3
1733719200000|2024-12-09 04:40:00|649|648|649.1|648.1|649.1|648.1|648.9|647.9|3
1733719500000|2024-12-09 04:45:00|649.3|648.3|649.4|648.4|649.4|648.4|649.3|648.3|6
1733719800000|2024-12-09 04:50:00|649.3|648.3|649.4|648.4|649.4|648.4|649.1|648.1|22
1733720100000|2024-12-09 04:55:00|649.3|648.3|649.4|648.4|649.4|648.4|649.1|648.1|12
1733720400000|2024-12-09 05:00:00|649.1|648.1|649.6|648.6|649.6|648.6|649.1|648.1|36
1733720700000|2024-12-09 05:05:00|649.8|648.8|649.6|648.6|649.8|648.8|649.6|648.6|7
1733721000000|2024-12-09 05:10:00|649.8|648.8|650|649|650|649|649.8|648.8|19
1733721300000|2024-12-09 05:15:00|650.1|649.1|650.4|649.4|650.4|649.4|650|649|28
1733721600000|2024-12-09 05:20:00|||||||||1
1733721900000|2024-12-09 05:25:00|650.1|649.1|650.1|649.1|650.1|649.1|650.1|649.1|8
1733722200000|2024-12-09 05:30:00|649.9|648.9|649.9|648.9|650.1|649.1|649.6|648.6|37
1733722500000|2024-12-09 05:35:00|649.8|648.8|650.1|649.1|650.1|649.1|649.8|648.8|12
1733722800000|2024-12-09 05:40:00|650|649|649.9|648.9|650.1|649.1|649.9|648.9|4
1733723100000|2024-12-09 05:45:00|649.8|648.8|649.9|648.9|649.9|648.9|649.6|648.6|11
1733723400000|2024-12-09 05:50:00|650.1|649.1|650.4|649.4|650.6|649.6|650.1|649.1|98
1733723700000|2024-12-09 05:55:00|650.3|649.3|650.4|649.4|650.6|649.6|650.3|649.3|9
1733724000000|2024-12-09 06:00:00|650.5|649.5|650.4|649.4|650.6|649.6|650.4|649.4|9
1733724300000|2024-12-09 06:05:00|650.3|649.3|650.4|649.4|650.6|649.6|650.3|649.3|31
1733724600000|2024-12-09 06:10:00|650.3|649.3|650.1|649.1|650.3|649.3|650.1|649.1|10
1733724900000|2024-12-09 06:15:00|649.9|648.9|650.3|649.3|650.4|649.4|649.9|648.9|56
1733725200000|2024-12-09 06:20:00|650.1|649.1|650.1|649.1|650.1|649.1|649.9|648.9|34
1733725500000|2024-12-09 06:25:00|650|649|649.9|648.9|650.1|649.1|649.6|648.6|22
1733725800000|2024-12-09 06:30:00|650.1|649.1|650.1|649.1|650.4|649.4|650.1|649.1|23
1733726100000|2024-12-09 06:35:00|650.3|649.3|650.1|649.1|650.4|649.4|650.1|649.1|10
1733726400000|2024-12-09 06:40:00|650.3|649.3|650.6|649.6|650.9|649.9|650.1|649.1|187
1733726700000|2024-12-09 06:45:00|||||||||10
1733727000000|2024-12-09 06:50:00|650.9|649.9|650.9|649.9|651|650|650.6|649.6|38
1733727300000|2024-12-09 06:55:00|651|650|650.9|649.9|651|650|650.9|649.9|34
1733727600000|2024-12-09 07:00:00|650.8|649.8|649.6|648.6|650.8|649.8|649.6|648.6|24
1733727900000|2024-12-09 07:05:00|649.5|648.5|649.9|648.9|650|649|649.4|648.4|65
1733728200000|2024-12-09 07:10:00|650|649|649.9|648.9|650.1|649.1|649.6|648.6|23
1733728500000|2024-12-09 07:15:00|650.1|649.1|649.6|648.6|650.1|649.1|649.4|648.4|476
1733728800000|2024-12-09 07:20:00|649.9|648.9|649.9|648.9|649.9|648.9|649.4|648.4|66
1733729100000|2024-12-09 07:25:00|650|649|650.9|649.9|650.9|649.9|650|649|71
1733729400000|2024-12-09 07:30:00|650.6|649.6|651.1|650.1|651.4|650.4|650.6|649.6|188
1733729700000|2024-12-09 07:35:00|651.3|650.3|651.9|650.9|652.1|651.1|651.1|650.1|869
1733730000000|2024-12-09 07:40:00|652|651|652.1|651.1|652.1|651.1|651.9|650.9|35
1733730300000|2024-12-09 07:45:00|652.3|651.3|652.9|651.9|653.1|652.1|652.1|651.1|428
1733730600000|2024-12-09 07:50:00|653.1|652.1|653.3|652.3|653.4|652.4|652.9|651.9|242
1733730900000|2024-12-09 07:55:00|653.4|652.4|653.6|652.6|653.6|652.6|653.1|652.1|170
1733731200000|2024-12-09 08:00:00|653.4|652.4|653.4|652.4|654.1|653.1|653.1|652.1|762
1733731500000|2024-12-09 08:05:00|653.1|652.1|653.6|652.6|653.6|652.6|652.9|651.9|180
1733731800000|2024-12-09 08:10:00|653.9|652.9|654.6|653.6|654.6|653.6|653.1|652.1|388
1733732100000|2024-12-09 08:15:00|654.4|653.4|654.9|653.9|655|654|654.1|653.1|682
1733732400000|2024-12-09 08:20:00|655|654|656.5|655.5|656.6|655.6|654.9|653.9|2213
1733732700000|2024-12-09 08:25:00|656.6|655.6|657.1|656.1|657.4|656.4|656.5|655.5|1660
1733733000000|2024-12-09 08:30:00|656.9|655.9|655.9|654.9|657.1|656.1|655.6|654.6|1292
1733733300000|2024-12-09 08:35:00|656|655|656.4|655.4|656.6|655.6|655.9|654.9|677
1733733600000|2024-12-09 08:40:00|656.6|655.6|656.1|655.1|656.9|655.9|656|655|337
1733733900000|2024-12-09 08:45:00|656.3|655.3|656.1|655.1|656.5|655.5|655.9|654.9|357
1733734200000|2024-12-09 08:50:00|656.3|655.3|656.1|655.1|656.4|655.4|656.1|655.1|592
1733734500000|2024-12-09 08:55:00|656.3|655.3|656.6|655.6|656.6|655.6|655.9|654.9|426
1733734800000|2024-12-09 09:00:00|656.4|655.4|654.6|653.6|656.6|655.6|654.4|653.4|947
1733735100000|2024-12-09 09:05:00|654.8|653.8|655.1|654.1|655.1|654.1|654.4|653.4|530
1733735400000|2024-12-09 09:10:00|655.3|654.3|654.9|653.9|655.6|654.6|654.5|653.5|366
1733735700000|2024-12-09 09:15:00|654.8|653.8|654.4|653.4|655.1|654.1|654.1|653.1|569
1733736000000|2024-12-09 09:20:00|654.5|653.5|655.4|654.4|655.4|654.4|654.4|653.4|468
1733736300000|2024-12-09 09:25:00|655.6|654.6|654.9|653.9|655.6|654.6|654.6|653.6|527
1733736600000|2024-12-09 09:30:00|654.6|653.6|655.4|654.4|655.4|654.4|654.6|653.6|451
1733736900000|2024-12-09 09:35:00|655.1|654.1|655.4|654.4|655.4|654.4|655.1|654.1|283
1733737200000|2024-12-09 09:40:00|655.3|654.3|654.9|653.9|655.4|654.4|654.4|653.4|432
1733737500000|2024-12-09 09:45:00|654.6|653.6|654.4|653.4|654.6|653.6|654.1|653.1|785
1733737800000|2024-12-09 09:50:00|654.6|653.6|654.9|653.9|654.9|653.9|654.1|653.1|318
1733738100000|2024-12-09 09:55:00|654.6|653.6|654.9|653.9|655.1|654.1|654.6|653.6|541
1733738400000|2024-12-09 10:00:00|654.6|653.6|655.9|654.9|655.9|654.9|654.6|653.6|309
1733738700000|2024-12-09 10:05:00|655.6|654.6|656.6|655.6|656.6|655.6|655.6|654.6|280
1733739000000|2024-12-09 10:10:00|656.9|655.9|656.1|655.1|657.1|656.1|655.9|654.9|701
1733739300000|2024-12-09 10:15:00|656|655|656.1|655.1|656.1|655.1|655.1|654.1|763
1733739600000|2024-12-09 10:20:00|656.3|655.3|656.1|655.1|656.4|655.4|655.9|654.9|309
1733739900000|2024-12-09 10:25:00|656.3|655.3|656.4|655.4|656.6|655.6|656.1|655.1|157
1733740200000|2024-12-09 10:30:00|656.1|655.1|655.4|654.4|656.1|655.1|655.1|654.1|185
1733740500000|2024-12-09 10:35:00|655.5|654.5|654.9|653.9|655.6|654.6|654.9|653.9|99
1733740800000|2024-12-09 10:40:00|654.6|653.6|654.1|653.1|654.9|653.9|654|653|571
1733741100000|2024-12-09 10:45:00|654.3|653.3|654.8|653.8|654.9|653.9|654.1|653.1|148
1733741400000|2024-12-09 10:50:00|654.9|653.9|654.1|653.1|654.9|653.9|654.1|653.1|217
1733741700000|2024-12-09 10:55:00|654.3|653.3|654.6|653.6|654.8|653.8|654.1|653.1|184
1733742000000|2024-12-09 11:00:00|654.5|653.5|655.4|654.4|655.4|654.4|654.1|653.1|394
1733742300000|2024-12-09 11:05:00|655.1|654.1|655.6|654.6|655.8|654.8|655.1|654.1|289
1733742600000|2024-12-09 11:10:00|655.8|654.8|656.1|655.1|656.1|655.1|655.4|654.4|156
1733742900000|2024-12-09 11:15:00|656|655|656.9|655.9|657.1|656.1|655.9|654.9|850
1733743200000|2024-12-09 11:20:00|656.6|655.6|656.4|655.4|656.8|655.8|656|655|108
1733743500000|2024-12-09 11:25:00|656.5|655.5|656.4|655.4|656.5|655.5|655.9|654.9|105
1733743800000|2024-12-09 11:30:00|656.3|655.3|656.4|655.4|656.9|655.9|656.3|655.3|133
1733744100000|2024-12-09 11:35:00|656.1|655.1|655.9|654.9|656.4|655.4|655.9|654.9|259
1733744400000|2024-12-09 11:40:00|656.1|655.1|655.4|654.4|656.1|655.1|655.1|654.1|383
1733744700000|2024-12-09 11:45:00|655.5|654.5|655.9|654.9|655.9|654.9|655.4|654.4|131
1733745000000|2024-12-09 11:50:00|655.6|654.6|655.6|654.6|655.9|654.9|655.4|654.4|124
1733745300000|2024-12-09 11:55:00|655.5|654.5|655.6|654.6|655.9|654.9|655.4|654.4|134
1733745600000|2024-12-09 12:00:00|655.5|654.5|655.9|654.9|655.9|654.9|655.4|654.4|166
1733745900000|2024-12-09 12:05:00|656.1|655.1|655.6|654.6|656.1|655.1|655.4|654.4|327
1733746200000|2024-12-09 12:10:00|655.8|654.8|655.6|654.6|655.9|654.9|655.6|654.6|168
1733746500000|2024-12-09 12:15:00|655.8|654.8|655.9|654.9|656.3|655.3|655.8|654.8|825
1733746800000|2024-12-09 12:20:00|656.1|655.1|655.6|654.6|656.4|655.4|655.3|654.3|145
1733747100000|2024-12-09 12:25:00|655.8|654.8|656.6|655.6|656.6|655.6|655.6|654.6|1035
1733747400000|2024-12-09 12:30:00|656.5|655.5|657.4|656.4|657.4|656.4|656.4|655.4|4972
1733747700000|2024-12-09 12:35:00|657.3|656.3|657.4|656.4|657.6|656.6|656.4|655.4|981
1733748000000|2024-12-09 12:40:00|657.5|656.5|656.9|655.9|657.8|656.8|656.6|655.6|245
1733748300000|2024-12-09 12:45:00|657.1|656.1|656.6|655.6|657.1|656.1|656.6|655.6|501
1733748600000|2024-12-09 12:50:00|656.4|655.4|655.4|654.4|656.6|655.6|655.4|654.4|1111
1733748900000|2024-12-09 12:55:00|655.5|654.5|655.6|654.6|655.6|654.6|655.3|654.3|231
1733749200000|2024-12-09 13:00:00|655.9|654.9|656.9|655.9|657.6|656.6|655.6|654.6|2443
1733749500000|2024-12-09 13:05:00|657|656|656.9|655.9|657.6|656.6|656.4|655.4|849
1733749800000|2024-12-09 13:10:00|657|656|658.4|657.4|658.4|657.4|656.9|655.9|682
1733750100000|2024-12-09 13:15:00|658.6|657.6|658.9|657.9|659.4|658.4|658.4|657.4|3306
1733750400000|2024-12-09 13:20:00|658.8|657.8|658.1|657.1|659|658|657.6|656.6|1127
1733750700000|2024-12-09 13:25:00|658.3|657.3|658.1|657.1|658.4|657.4|657.8|656.8|135
1733751000000|2024-12-09 13:30:00|658|657|657.6|656.6|658.1|657.1|657.6|656.6|150
1733751300000|2024-12-09 13:35:00|657.8|656.8|657.1|656.1|657.8|656.8|656.4|655.4|551
1733751600000|2024-12-09 13:40:00|657|656|656.9|655.9|657.6|656.6|656.9|655.9|694
1733751900000|2024-12-09 13:45:00|657.1|656.1|658.1|657.1|658.1|657.1|656.4|655.4|6102
1733752200000|2024-12-09 13:50:00|657.9|656.9|659.1|658.1|659.6|658.6|657.9|656.9|761
1733752500000|2024-12-09 13:55:00|659|658|658.4|657.4|659.1|658.1|658.1|657.1|382
1733752800000|2024-12-09 14:00:00|658.1|657.1|658.6|657.6|659.1|658.1|657.9|656.9|550
1733753100000|2024-12-09 14:05:00|658.8|657.8|659.6|658.6|659.6|658.6|657.9|656.9|369
1733753400000|2024-12-09 14:10:00|659.5|658.5|659.6|658.6|660.1|659.1|659.1|658.1|381
1733753700000|2024-12-09 14:15:00|659.5|658.5|658.6|657.6|659.9|658.9|658.5|657.5|287
1733754000000|2024-12-09 14:20:00|658.5|657.5|657.8|656.8|658.6|657.6|657.6|656.6|242
1733754300000|2024-12-09 14:25:00|657.9|656.9|657.3|656.3|658.1|657.1|657|656|547
1733754600000|2024-12-09 14:30:00|657.4|656.4|657.6|656.6|658.1|657.1|656.9|655.9|455
1733754900000|2024-12-09 14:35:00|657.8|656.8|657|656|657.9|656.9|656.9|655.9|302
1733755200000|2024-12-09 14:40:00|657.1|656.1|658.1|657.1|658.9|657.9|656.8|655.8|316
1733755500000|2024-12-09 14:45:00|658.3|657.3|660|659|660.1|659.1|658.1|657.1|708
1733755800000|2024-12-09 14:50:00|659.9|658.9|659.4|658.4|660.1|659.1|659.1|658.1|492
1733756100000|2024-12-09 14:55:00|659.6|658.6|660.4|659.4|660.4|659.4|659.4|658.4|674
1733756400000|2024-12-09 15:00:00|660.3|659.3|660.6|659.6|660.9|659.9|659.4|658.4|751
1733756700000|2024-12-09 15:05:00|660.4|659.4|661.6|660.6|661.9|660.9|660.4|659.4|972
1733757000000|2024-12-09 15:10:00|661.4|660.4|661.6|660.6|661.9|660.9|661.1|660.1|697
1733757300000|2024-12-09 15:15:00|661.8|660.8|661.9|660.9|662.1|661.1|660.9|659.9|3013
1733757600000|2024-12-09 15:20:00|661.8|660.8|662.6|661.6|662.6|661.6|661.8|660.8|665
1733757900000|2024-12-09 15:25:00|662.5|661.5|662.6|661.6|662.6|661.6|662|661|409
1733758200000|2024-12-09 15:30:00|662.5|661.5|661.4|660.4|662.6|661.6|661.4|660.4|530
1733758500000|2024-12-09 15:35:00|661.5|660.5|661.6|660.6|661.9|660.9|661|660|617
1733758800000|2024-12-09 15:40:00|661.9|660.9|662.9|661.9|663.1|662.1|661.9|660.9|1144
1733759100000|2024-12-09 15:45:00|662.6|661.6|662|661|662.6|661.6|661.9|660.9|458
1733759400000|2024-12-09 15:50:00|662.1|661.1|661.4|660.4|662.1|661.1|661.1|660.1|903
1733759700000|2024-12-09 15:55:00|661.5|660.5|660.9|659.9|661.6|660.6|660.4|659.4|740
1733760000000|2024-12-09 16:00:00|660.8|659.8|660.6|659.6|661|660|659.8|658.8|1060
1733760300000|2024-12-09 16:05:00|660.8|659.8|661.1|660.1|661.5|660.5|660.8|659.8|456
1733760600000|2024-12-09 16:10:00|661.3|660.3|660.8|659.8|661.9|660.9|660.6|659.6|477
1733760900000|2024-12-09 16:15:00|660.6|659.6|660.9|659.9|661.1|660.1|660.5|659.5|463
1733761200000|2024-12-09 16:20:00|660.4|659.4|661.1|660.1|661.4|660.4|659.9|658.9|951
1733761500000|2024-12-09 16:25:00|661|660|660.1|659.1|661.9|660.9|659.8|658.8|4769
1733761800000|2024-12-09 16:30:00|660|659|659.5|658.5|660.9|659.9|658.9|657.9|1101
1733762100000|2024-12-09 16:35:00|659.6|658.6|660|659|660.1|659.1|659.1|658.1|489
1733762400000|2024-12-09 16:40:00|660.1|659.1|661.9|660.9|662.1|661.1|659.9|658.9|805
1733762700000|2024-12-09 16:45:00|662.1|661.1|661.6|660.6|662.4|661.4|661.3|660.3|742
1733763000000|2024-12-09 16:50:00|661.9|660.9|660.8|659.8|661.9|660.9|660.6|659.6|457
1733763300000|2024-12-09 16:55:00|660.6|659.6|660.6|659.6|660.8|659.8|660|659|247
1733763600000|2024-12-09 17:00:00|660.8|659.8|660.9|659.9|661.4|660.4|660.5|659.5|664
1733763900000|2024-12-09 17:05:00|661.1|660.1|660.5|659.5|661.1|660.1|660.4|659.4|154
1733764200000|2024-12-09 17:10:00|660.4|659.4|661.4|660.4|661.4|660.4|660.4|659.4|289
1733764500000|2024-12-09 17:15:00|661.6|660.6|661.4|660.4|661.6|660.6|661.1|660.1|206
1733764800000|2024-12-09 17:20:00|661.3|660.3|661.4|660.4|661.6|660.6|661.1|660.1|173
1733765100000|2024-12-09 17:25:00|661.6|660.6|661|660|661.6|660.6|661|660|143
1733765400000|2024-12-09 17:30:00|660.9|659.9|660.1|659.1|661.1|660.1|660.1|659.1|438
1733765700000|2024-12-09 17:35:00|660.4|659.4|661.1|660.1|661.4|660.4|659.6|658.6|228
1733766000000|2024-12-09 17:40:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|138
1733766300000|2024-12-09 17:45:00|660.8|659.8|660.9|659.9|660.9|659.9|660.4|659.4|113
1733766600000|2024-12-09 17:50:00|660.8|659.8|660.9|659.9|660.9|659.9|660.6|659.6|66
1733766900000|2024-12-09 17:55:00|661.1|660.1|661.4|660.4|661.6|660.6|661|660|69
1733767200000|2024-12-09 18:00:00|661.5|660.5|661.6|660.6|661.6|660.6|660.9|659.9|84
1733767500000|2024-12-09 18:05:00|661.5|660.5|661.6|660.6|662.1|661.1|661.4|660.4|2965
1733767800000|2024-12-09 18:10:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|70
1733768100000|2024-12-09 18:15:00|661.4|660.4|661.6|660.6|661.9|660.9|661.4|660.4|67
1733768400000|2024-12-09 18:20:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|83
1733768700000|2024-12-09 18:25:00|661.9|660.9|661.6|660.6|661.9|660.9|661.4|660.4|128
1733769000000|2024-12-09 18:30:00|661.5|660.5|661.1|660.1|661.6|660.6|660.9|659.9|138
1733769300000|2024-12-09 18:35:00|661.4|660.4|661.4|660.4|661.4|660.4|660.9|659.9|216
1733769600000|2024-12-09 18:40:00|661.3|660.3|661.9|660.9|661.9|660.9|661.1|660.1|168
1733769900000|2024-12-09 18:45:00|661.8|660.8|661.6|660.6|661.9|660.9|661.1|660.1|98
1733770200000|2024-12-09 18:50:00|661.4|660.4|661.4|660.4|661.6|660.6|661.1|660.1|149
1733770500000|2024-12-09 18:55:00|661.5|660.5|661.4|660.4|661.9|660.9|661.4|660.4|323
1733770800000|2024-12-09 19:00:00|661.3|660.3|661.1|660.1|661.4|660.4|660.9|659.9|137
1733771100000|2024-12-09 19:05:00|661.4|660.4|662.3|661.3|662.4|661.4|661.1|660.1|513
1733771400000|2024-12-09 19:10:00|662.4|661.4|661.9|660.9|662.6|661.6|661.9|660.9|238
1733771700000|2024-12-09 19:15:00|662|661|661.6|660.6|662.1|661.1|661.4|660.4|218
1733772000000|2024-12-09 19:20:00|661.9|660.9|661.4|660.4|661.9|660.9|661.1|660.1|180
1733772300000|2024-12-09 19:25:00|661.3|660.3|661.1|660.1|661.6|660.6|660.6|659.6|709
1733772600000|2024-12-09 19:30:00|661|660|661.1|660.1|661.6|660.6|660.9|659.9|375
1733772900000|2024-12-09 19:35:00|661|660|661.1|660.1|661.4|660.4|661|660|468
1733773200000|2024-12-09 19:40:00|661.3|660.3|660.9|659.9|661.4|660.4|660.6|659.6|260
1733773500000|2024-12-09 19:45:00|660.8|659.8|660.6|659.6|660.9|659.9|660.6|659.6|20
1733773800000|2024-12-09 19:50:00|660.5|659.5|660.4|659.4|660.6|659.6|660.4|659.4|102
1733774100000|2024-12-09 19:55:00|660.5|659.5|660.9|659.9|660.9|659.9|660.4|659.4|56
1733774400000|2024-12-09 20:00:00|660.8|659.8|660.1|659.1|660.9|659.9|660.1|659.1|73
1733774700000|2024-12-09 20:05:00|660.3|659.3|660.6|659.6|660.6|659.6|660.3|659.3|33
1733775000000|2024-12-09 20:10:00|660.5|659.5|660.4|659.4|660.6|659.6|660.4|659.4|45
1733775300000|2024-12-09 20:15:00|660.5|659.5|660.1|659.1|660.6|659.6|660.1|659.1|28
1733775600000|2024-12-09 20:20:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|196
1733775900000|2024-12-09 20:25:00|660.1|659.1|660.1|659.1|660.1|659.1|659.9|658.9|39
1733776200000|2024-12-09 20:30:00|659.9|658.9|659.9|658.9|660.1|659.1|659.9|658.9|27
1733776500000|2024-12-09 20:35:00|660|659|660|659|660.1|659.1|659.9|658.9|17
1733776800000|2024-12-09 20:40:00|660.1|659.1|660.1|659.1|660.1|659.1|659.9|658.9|78
1733777100000|2024-12-09 20:45:00|659.9|658.9|660.1|659.1|660.1|659.1|659.9|658.9|31
1733777400000|2024-12-09 20:50:00|659.9|658.9|659.9|658.9|660.1|659.1|659.9|658.9|40
1733777700000|2024-12-09 20:55:00|660|659|659.9|658.9|660|659|659.9|658.9|22
1733778000000|2024-12-09 21:00:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|26
1733778300000|2024-12-09 21:05:00|659.6|658.6|659.9|658.9|659.9|658.9|659.6|658.6|30
1733778600000|2024-12-09 21:10:00|659.6|658.6|659.6|658.6|659.9|658.9|659.6|658.6|3
1733778900000|2024-12-09 21:15:00|659.5|658.5|659.6|658.6|659.6|658.6|659.5|658.5|59
1733779200000|2024-12-09 21:20:00|659.8|658.8|659.6|658.6|659.8|658.8|659.6|658.6|23
1733779500000|2024-12-09 21:25:00|659.8|658.8|659.9|658.9|659.9|658.9|659.6|658.6|17
1733779800000|2024-12-09 21:30:00|660.1|659.1|660.1|659.1|660.3|659.3|660.1|659.1|105
1733780100000|2024-12-09 21:35:00|660.3|659.3|660.1|659.1|660.3|659.3|660|659|25
1733780400000|2024-12-09 21:40:00|660|659|660|659|660.1|659.1|659.9|658.9|10
1733780700000|2024-12-09 21:45:00|659.9|658.9|659.9|658.9|660|659|659.8|658.8|5
1733781000000|2024-12-09 21:50:00|659.8|658.8|659.6|658.6|659.8|658.8|659.6|658.6|38
1733781300000|2024-12-09 21:55:00|659.5|658.5|659.4|658.4|659.6|658.6|659.4|658.4|90
1733781600000|2024-12-09 22:00:00|659.3|658.3|660.6|657.6|660.6|658.3|659.3|657.6|9
1733781900000|2024-12-09 22:05:00|||||||||4
1733782200000|2024-12-09 22:10:00|660.5|657.5|660.5|657.5|660.5|657.5|660.5|657.5|0
1733782800000|2024-12-09 22:20:00|660.4|657.4|660.4|657.4|660.4|657.4|660.4|657.4|0
1733783100000|2024-12-09 22:25:00|660.5|657.5|660.4|657.4|660.5|657.5|660.4|657.4|0
1733783400000|2024-12-09 22:30:00|660.5|657.5|660.5|657.5|660.5|657.5|660.5|657.5|0
1733783700000|2024-12-09 22:35:00|660.6|657.6|660.5|657.5|660.6|657.6|660.5|657.5|0
1733784300000|2024-12-09 22:45:00|660.4|657.4|660.4|657.4|660.4|657.4|660.4|657.4|0
1733784600000|2024-12-09 22:50:00|660.5|657.5|660.5|657.5|660.5|657.5|660.4|657.4|0
1733792400000|2024-12-10 01:00:00|660|659|660.4|659.4|660.8|659.8|659.8|658.8|82
1733792700000|2024-12-10 01:05:00|660.3|659.3|660.4|659.4|660.8|659.8|660.1|659.1|11
1733793000000|2024-12-10 01:10:00|660.5|659.5|660.4|659.4|660.9|659.9|660.4|659.4|29
1733793300000|2024-12-10 01:15:00|660.5|659.5|660.6|659.6|660.8|659.8|660.4|659.4|20
1733793600000|2024-12-10 01:20:00|660.5|659.5|660.6|659.6|660.8|659.8|660.4|659.4|1
1733793900000|2024-12-10 01:25:00|660.5|659.5|660.6|659.6|660.8|659.8|660.5|659.5|0
1733794200000|2024-12-10 01:30:00|660.5|659.5|659.9|658.9|660.6|659.6|659.8|658.8|27
1733794500000|2024-12-10 01:35:00|660|659|659.6|658.6|660.1|659.1|659.5|658.5|43
1733794800000|2024-12-10 01:40:00|659.5|658.5|659.9|658.9|659.9|658.9|659.4|658.4|22
1733795100000|2024-12-10 01:45:00|659.8|658.8|659.5|658.5|659.9|658.9|659.4|658.4|64
1733795400000|2024-12-10 01:50:00|659.6|658.6|659.4|658.4|659.8|658.8|659.4|658.4|14
1733795700000|2024-12-10 01:55:00|659.5|658.5|659.4|658.4|659.6|658.6|659.3|658.3|10
1733796000000|2024-12-10 02:00:00|659.5|658.5|659.6|658.6|659.6|658.6|659.3|658.3|29
1733796300000|2024-12-10 02:05:00|659.4|658.4|659.6|658.6|660|659|659.4|658.4|17
1733796600000|2024-12-10 02:10:00|659.8|658.8|659.6|658.6|659.8|658.8|659.4|658.4|5
1733796900000|2024-12-10 02:15:00|659.5|658.5|659.6|658.6|659.6|658.6|659.4|658.4|3
1733797200000|2024-12-10 02:20:00|659.5|658.5|659.4|658.4|659.6|658.6|659.3|658.3|9
1733797500000|2024-12-10 02:25:00|659.3|658.3|659.3|658.3|659.4|658.4|658.9|657.9|18
1733797800000|2024-12-10 02:30:00|659.1|658.1|659.6|658.6|659.6|658.6|659.1|658.1|13
1733798100000|2024-12-10 02:35:00|659.4|658.4|659.1|658.1|659.4|658.4|659.1|658.1|45
1733798400000|2024-12-10 02:40:00|||||||||17
1733798700000|2024-12-10 02:45:00|||||||||63
1733799000000|2024-12-10 02:50:00|||||||||92
1733799300000|2024-12-10 02:55:00|659.4|658.4|659.1|658.1|659.4|658.4|659.1|658.1|14
1733799600000|2024-12-10 03:00:00|659.3|658.3|659.1|658.1|659.4|658.4|659.1|658.1|259
1733799900000|2024-12-10 03:05:00|||||||||31
1733800200000|2024-12-10 03:10:00|658.9|657.9|658.9|657.9|658.9|657.9|658.6|657.6|28
1733800500000|2024-12-10 03:15:00|658.8|657.8|658.6|657.6|658.9|657.9|658.6|657.6|3
1733800800000|2024-12-10 03:20:00|658.9|657.9|658.6|657.6|658.9|657.9|658.5|657.5|8
1733801100000|2024-12-10 03:25:00|658.4|657.4|658.6|657.6|658.9|657.9|658.4|657.4|28
1733801400000|2024-12-10 03:30:00|658.9|657.9|659.1|658.1|659.1|658.1|658.8|657.8|23
1733801700000|2024-12-10 03:35:00|659|658|659.1|658.1|659.1|658.1|659|658|18
1733802000000|2024-12-10 03:40:00|659|658|658.9|657.9|659.1|658.1|658.9|657.9|8
1733802300000|2024-12-10 03:45:00|659|658|659.1|658.1|659.1|658.1|659|658|11
1733802600000|2024-12-10 03:50:00|659|658|659|658|659.4|658.4|659|658|12
1733802900000|2024-12-10 03:55:00|659.1|658.1|658.9|657.9|659.1|658.1|658.8|657.8|20
1733803200000|2024-12-10 04:00:00|659.1|658.1|658.9|657.9|659.1|658.1|658.9|657.9|9
1733803500000|2024-12-10 04:05:00|659|658|658.9|657.9|659.1|658.1|658.9|657.9|7
1733803800000|2024-12-10 04:10:00|658.8|657.8|658.6|657.6|658.8|657.8|658.6|657.6|146
1733804100000|2024-12-10 04:15:00|658.9|657.9|658.8|657.8|658.9|657.9|658.8|657.8|9
1733804400000|2024-12-10 04:20:00|658.6|657.6|659|658|659.1|658.1|658.6|657.6|24
1733804700000|2024-12-10 04:25:00|658.9|657.9|658.9|657.9|659|658|658.9|657.9|8
1733805000000|2024-12-10 04:30:00|658.8|657.8|658.9|657.9|658.9|657.9|658.6|657.6|2
1733805300000|2024-12-10 04:35:00|||||||||3
1733805600000|2024-12-10 04:40:00|||||||||2
1733805900000|2024-12-10 04:45:00|659.1|658.1|658.9|657.9|659.1|658.1|658.9|657.9|12
1733806200000|2024-12-10 04:50:00|658.8|657.8|658.6|657.6|658.8|657.8|658.6|657.6|9
1733806500000|2024-12-10 04:55:00|658.5|657.5|658.1|657.1|658.6|657.6|658.1|657.1|26
1733806800000|2024-12-10 05:00:00|658.3|657.3|657.9|656.9|658.4|657.4|657.9|656.9|21
1733807100000|2024-12-10 05:05:00|658.1|657.1|658.1|657.1|658.1|657.1|657.9|656.9|15
1733807400000|2024-12-10 05:10:00|658.3|657.3|658.1|657.1|658.4|657.4|658.1|657.1|24
1733807700000|2024-12-10 05:15:00|658.3|657.3|658.1|657.1|658.3|657.3|658|657|9
1733808000000|2024-12-10 05:20:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|24
1733808300000|2024-12-10 05:25:00|657.8|656.8|657.8|656.8|657.8|656.8|657.8|656.8|8
1733808600000|2024-12-10 05:30:00|657.6|656.6|657.9|656.9|658.1|657.1|657.6|656.6|18
1733808900000|2024-12-10 05:35:00|658|657|658.1|657.1|658.1|657.1|657.9|656.9|12
1733809200000|2024-12-10 05:40:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|3
1733809500000|2024-12-10 05:45:00|658.1|657.1|658.1|657.1|658.3|657.3|657.9|656.9|16
1733809800000|2024-12-10 05:50:00|658|657|658.1|657.1|658.1|657.1|657.9|656.9|2
1733810100000|2024-12-10 05:55:00|657.9|656.9|657.9|656.9|658|657|657.9|656.9|226
1733810400000|2024-12-10 06:00:00|657.8|656.8|657.6|656.6|657.8|656.8|657.4|656.4|5
1733810700000|2024-12-10 06:05:00|657.8|656.8|657.6|656.6|657.9|656.9|657.6|656.6|5
1733811000000|2024-12-10 06:10:00|657.8|656.8|657.8|656.8|657.9|656.9|657.6|656.6|13
1733811300000|2024-12-10 06:15:00|657.6|656.6|657.6|656.6|657.9|656.9|657.6|656.6|11
1733811600000|2024-12-10 06:20:00|657.8|656.8|658.4|657.4|658.4|657.4|657.6|656.6|41
1733811900000|2024-12-10 06:25:00|658.6|657.6|658.4|657.4|658.6|657.6|658.4|657.4|9
1733812200000|2024-12-10 06:30:00|658.3|657.3|658.4|657.4|658.4|657.4|658.1|657.1|11
1733812500000|2024-12-10 06:35:00|658.3|657.3|658.9|657.9|658.9|657.9|658.3|657.3|62
1733812800000|2024-12-10 06:40:00|658.8|657.8|658.6|657.6|658.9|657.9|658.6|657.6|142
1733813100000|2024-12-10 06:45:00|658.8|657.8|658.4|657.4|658.9|657.9|658.4|657.4|975
1733813400000|2024-12-10 06:50:00|658.5|657.5|658.6|657.6|658.9|657.9|658.5|657.5|53
1733813700000|2024-12-10 06:55:00|658.9|657.9|658.9|657.9|658.9|657.9|658.6|657.6|26
1733814000000|2024-12-10 07:00:00|658.8|657.8|658.6|657.6|658.8|657.8|658.3|657.3|45
1733814300000|2024-12-10 07:05:00|658.5|657.5|658.9|657.9|659.1|658.1|658.5|657.5|107
1733814600000|2024-12-10 07:10:00|658.8|657.8|658.9|657.9|658.9|657.9|658.6|657.6|39
1733814900000|2024-12-10 07:15:00|659.1|658.1|658.9|657.9|659.1|658.1|658.6|657.6|36
1733815200000|2024-12-10 07:20:00|659|658|658.6|657.6|659.1|658.1|658.4|657.4|593
1733815500000|2024-12-10 07:25:00|658.9|657.9|658.6|657.6|658.9|657.9|658.4|657.4|64
1733815800000|2024-12-10 07:30:00|658.5|657.5|658.6|657.6|658.6|657.6|658.1|657.1|86
1733816100000|2024-12-10 07:35:00|658.5|657.5|658.4|657.4|658.6|657.6|658.1|657.1|241
1733816400000|2024-12-10 07:40:00|658.1|657.1|658.4|657.4|658.4|657.4|658.1|657.1|32
1733816700000|2024-12-10 07:45:00|658.5|657.5|659.4|658.4|659.6|658.6|658.1|657.1|820
1733817000000|2024-12-10 07:50:00|659.5|658.5|660.3|659.3|660.4|659.4|659.4|658.4|322
1733817300000|2024-12-10 07:55:00|660.1|659.1|659.9|658.9|660.1|659.1|659.6|658.6|90
1733817600000|2024-12-10 08:00:00|660.1|659.1|661.1|660.1|661.1|660.1|659.6|658.6|1508
1733817900000|2024-12-10 08:05:00|661|660|661.4|660.4|661.6|660.6|660.6|659.6|472
1733818200000|2024-12-10 08:10:00|661.3|660.3|661.6|660.6|661.6|660.6|661.1|660.1|2713
1733818500000|2024-12-10 08:15:00|661.8|660.8|662.6|661.6|662.6|661.6|661.6|660.6|1931
1733818800000|2024-12-10 08:20:00|662.4|661.4|662.9|661.9|663.1|662.1|662.1|661.1|1042
1733819100000|2024-12-10 08:25:00|662.6|661.6|661.6|660.6|662.6|661.6|661.5|660.5|1071
1733819400000|2024-12-10 08:30:00|661.8|660.8|661.9|660.9|662.1|661.1|661.4|660.4|1203
1733819700000|2024-12-10 08:35:00|662|661|662.9|661.9|663.1|662.1|661.9|660.9|587
1733820000000|2024-12-10 08:40:00|663.1|662.1|663.1|662.1|663.6|662.6|663.1|662.1|925
1733820300000|2024-12-10 08:45:00|662.9|661.9|662.4|661.4|662.9|661.9|662.1|661.1|405
1733820600000|2024-12-10 08:50:00|662.3|661.3|662.5|661.5|662.9|661.9|662.1|661.1|213
1733820900000|2024-12-10 08:55:00|662.4|661.4|663.4|662.4|663.4|662.4|662.4|661.4|544
1733821200000|2024-12-10 09:00:00|663.6|662.6|662.9|661.9|663.6|662.6|662.4|661.4|3720
1733821500000|2024-12-10 09:05:00|662.8|661.8|663.1|662.1|663.1|662.1|662.4|661.4|2891
1733821800000|2024-12-10 09:10:00|663.4|662.4|663.9|662.9|664.1|663.1|663.1|662.1|5518
1733822100000|2024-12-10 09:15:00|664|663|664.1|663.1|664.4|663.4|663.5|662.5|1675
1733822400000|2024-12-10 09:20:00|664.4|663.4|663.4|662.4|664.4|663.4|663.4|662.4|722
1733822700000|2024-12-10 09:25:00|663.1|662.1|662.6|661.6|663.6|662.6|662.4|661.4|1698
1733823000000|2024-12-10 09:30:00|662.9|661.9|661.1|660.1|662.9|661.9|661|660|1748
1733823300000|2024-12-10 09:35:00|661.3|660.3|660.6|659.6|661.4|660.4|660.1|659.1|613
1733823600000|2024-12-10 09:40:00|660.4|659.4|660.6|659.6|660.9|659.9|660.4|659.4|378
1733823900000|2024-12-10 09:45:00|660.5|659.5|660.5|659.5|660.6|659.6|660.1|659.1|674
1733824200000|2024-12-10 09:50:00|660.1|659.1|660.4|659.4|660.6|659.6|659.9|658.9|1102
1733824500000|2024-12-10 09:55:00|660.3|659.3|661.5|660.5|661.6|660.6|660.1|659.1|305
1733824800000|2024-12-10 10:00:00|661.6|660.6|659.9|658.9|661.6|660.6|659.9|658.9|1057
1733825100000|2024-12-10 10:05:00|659.6|658.6|660.1|659.1|660.4|659.4|659.6|658.6|708
1733825400000|2024-12-10 10:10:00|660.4|659.4|660.6|659.6|660.9|659.9|660.4|659.4|480
1733825700000|2024-12-10 10:15:00|660.4|659.4|659.9|658.9|660.6|659.6|659.9|658.9|1807
1733826000000|2024-12-10 10:20:00|660.1|659.1|660.9|659.9|661.1|660.1|660.1|659.1|493
1733826300000|2024-12-10 10:25:00|661|660|658.6|657.6|661|660|658.6|657.6|4842
1733826600000|2024-12-10 10:30:00|658.4|657.4|659.1|658.1|659.5|658.5|658.1|657.1|588
1733826900000|2024-12-10 10:35:00|659|658|659.4|658.4|659.4|658.4|658.6|657.6|232
1733827200000|2024-12-10 10:40:00|659.3|658.3|658.4|657.4|659.4|658.4|658.1|657.1|391
1733827500000|2024-12-10 10:45:00|658.5|657.5|658.6|657.6|659.1|658.1|658.4|657.4|682
1733827800000|2024-12-10 10:50:00|658.9|657.9|657.8|656.8|658.9|657.9|657.6|656.6|419
1733828100000|2024-12-10 10:55:00|657.9|656.9|657.9|656.9|658|657|657.6|656.6|441
1733828400000|2024-12-10 11:00:00|658.1|657.1|657.4|656.4|658.1|657.1|657|656|417
1733828700000|2024-12-10 11:05:00|657.5|656.5|658.8|657.8|658.9|657.9|657.4|656.4|1183
1733829000000|2024-12-10 11:10:00|658.6|657.6|659.1|658.1|659.4|658.4|658.5|657.5|928
1733829300000|2024-12-10 11:15:00|658.9|657.9|659.6|658.6|660.1|659.1|658.5|657.5|769
1733829600000|2024-12-10 11:20:00|659.9|658.9|659.8|658.8|659.9|658.9|659.5|658.5|151
1733829900000|2024-12-10 11:25:00|659.9|658.9|660.4|659.4|660.4|659.4|659.6|658.6|209
1733830200000|2024-12-10 11:30:00|660.3|659.3|659.6|658.6|660.9|659.9|659.4|658.4|751
1733830500000|2024-12-10 11:35:00|659.5|658.5|659.9|658.9|659.9|658.9|658.9|657.9|798
1733830800000|2024-12-10 11:40:00|659.6|658.6|659.4|658.4|659.9|658.9|659.1|658.1|46
1733831100000|2024-12-10 11:45:00|659.3|658.3|658.9|657.9|659.6|658.6|658.8|657.8|126
1733831400000|2024-12-10 11:50:00|659|658|658.9|657.9|659.1|658.1|658.9|657.9|162
1733831700000|2024-12-10 11:55:00|659|658|659.6|658.6|659.6|658.6|658.9|657.9|691
1733832000000|2024-12-10 12:00:00|659.5|658.5|661.6|660.6|661.6|660.6|659.1|658.1|827
1733832300000|2024-12-10 12:05:00|661.5|660.5|661.6|660.6|661.6|660.6|660.9|659.9|173
1733832600000|2024-12-10 12:10:00|661.4|660.4|661.5|660.5|661.6|660.6|661.4|660.4|116
1733832900000|2024-12-10 12:15:00|661.6|660.6|660.6|659.6|661.6|660.6|660.4|659.4|242
1733833200000|2024-12-10 12:20:00|660.8|659.8|660.5|659.5|661.4|660.4|660.5|659.5|146
1733833500000|2024-12-10 12:25:00|660.4|659.4|660.1|659.1|660.9|659.9|660.1|659.1|416
1733833800000|2024-12-10 12:30:00|659.9|658.9|659.9|658.9|660.1|659.1|659.6|658.6|152
1733834100000|2024-12-10 12:35:00|659.8|658.8|660.6|659.6|661|660|659.6|658.6|1307
1733834400000|2024-12-10 12:40:00|660.4|659.4|661.1|660.1|661.4|660.4|660.4|659.4|504
1733834700000|2024-12-10 12:45:00|661.4|660.4|662|661|662.1|661.1|661.1|660.1|248
1733835000000|2024-12-10 12:50:00|662.1|661.1|661.9|660.9|662.1|661.1|661.6|660.6|288
1733835300000|2024-12-10 12:55:00|661.8|660.8|662.4|661.4|662.4|661.4|661.6|660.6|292
1733835600000|2024-12-10 13:00:00|662.3|661.3|662.9|661.9|663.6|662.6|661.8|660.8|4034
1733835900000|2024-12-10 13:05:00|662.8|661.8|662.1|661.1|662.9|661.9|661.9|660.9|2349
1733836200000|2024-12-10 13:10:00|662|661|661.4|660.4|662.1|661.1|661.4|660.4|769
1733836500000|2024-12-10 13:15:00|661.6|660.6|661.1|660.1|662.4|661.4|661.1|660.1|829
1733836800000|2024-12-10 13:20:00|661.4|660.4|661.9|660.9|662|661|661.1|660.1|523
1733837100000|2024-12-10 13:25:00|662.1|661.1|661.3|660.3|662.4|661.4|661.3|660.3|599
1733837400000|2024-12-10 13:30:00|661.4|660.4|661.6|660.6|661.9|660.9|660.9|659.9|282
1733837700000|2024-12-10 13:35:00|661.8|660.8|662.9|661.9|663.1|662.1|661.6|660.6|350
1733838000000|2024-12-10 13:40:00|662.6|661.6|661.9|660.9|662.6|661.6|661.4|660.4|713
1733838300000|2024-12-10 13:45:00|662|661|662.9|661.9|663.4|662.4|661.9|660.9|1238
1733838600000|2024-12-10 13:50:00|662.6|661.6|663.1|662.1|663.1|662.1|662.3|661.3|545
1733838900000|2024-12-10 13:55:00|663|662|663.4|662.4|663.4|662.4|662.4|661.4|481
1733839200000|2024-12-10 14:00:00|663.6|662.6|665.4|664.4|665.4|664.4|663.1|662.1|815
1733839500000|2024-12-10 14:05:00|665.3|664.3|664.6|663.6|665.4|664.4|663.6|662.6|1275
1733839800000|2024-12-10 14:10:00|664.9|663.9|664.4|663.4|664.9|663.9|663.6|662.6|611
1733840100000|2024-12-10 14:15:00|664.6|663.6|664|663|665.1|664.1|663.6|662.6|1807
1733840400000|2024-12-10 14:20:00|664.1|663.1|663|662|664.1|663.1|662.8|661.8|204
1733840700000|2024-12-10 14:25:00|662.9|661.9|662.9|661.9|663.1|662.1|662.1|661.1|288
1733841000000|2024-12-10 14:30:00|663|662|663.1|662.1|663.4|662.4|662.1|661.1|473
1733841300000|2024-12-10 14:35:00|663.4|662.4|661.9|660.9|663.4|662.4|661.6|660.6|406
1733841600000|2024-12-10 14:40:00|661.8|660.8|662.6|661.6|663.6|662.6|661.6|660.6|563
1733841900000|2024-12-10 14:45:00|662.5|661.5|662.6|661.6|663.6|662.6|662.1|661.1|792
1733842200000|2024-12-10 14:50:00|662.8|661.8|662.1|661.1|663.4|662.4|662|661|848
1733842500000|2024-12-10 14:55:00|661.9|660.9|662.6|661.6|662.6|661.6|661.4|660.4|435
1733842800000|2024-12-10 15:00:00|662.9|661.9|662.1|661.1|662.9|661.9|661.6|660.6|708
1733843100000|2024-12-10 15:05:00|662|661|663.4|662.4|663.4|662.4|661.9|660.9|549
1733843400000|2024-12-10 15:10:00|663.3|662.3|663.4|662.4|663.6|662.6|662.9|661.9|601
1733843700000|2024-12-10 15:15:00|663.1|662.1|661.8|660.8|663.4|662.4|661.6|660.6|626
1733844000000|2024-12-10 15:20:00|661.9|660.9|661.9|660.9|662.4|661.4|661.6|660.6|373
1733844300000|2024-12-10 15:25:00|661.8|660.8|662.6|661.6|663.1|662.1|661.6|660.6|1026
1733844600000|2024-12-10 15:30:00|662.8|661.8|664.9|663.9|664.9|663.9|662.6|661.6|3311
1733844900000|2024-12-10 15:35:00|664.8|663.8|664.4|663.4|665|664|664|663|1832
1733845200000|2024-12-10 15:40:00|664.6|663.6|665.4|664.4|665.4|664.4|664.1|663.1|1352
1733845500000|2024-12-10 15:45:00|665.1|664.1|666.3|665.3|666.6|665.6|664.6|663.6|1331
1733845800000|2024-12-10 15:50:00|666.4|665.4|666.1|665.1|666.6|665.6|665.6|664.6|795
1733846100000|2024-12-10 15:55:00|666|665|666.4|665.4|666.6|665.6|665.9|664.9|423
1733846400000|2024-12-10 16:00:00|666.1|665.1|665.9|664.9|666.6|665.6|664.8|663.8|1482
1733846700000|2024-12-10 16:05:00|665.8|664.8|666.1|665.1|666.6|665.6|665.4|664.4|1546
1733847000000|2024-12-10 16:10:00|666.3|665.3|666.6|665.6|667.4|666.4|666.1|665.1|1441
1733847300000|2024-12-10 16:15:00|666.9|665.9|665.1|664.1|666.9|665.9|664.4|663.4|2328
1733847600000|2024-12-10 16:20:00|665.4|664.4|663.9|662.9|665.4|664.4|663.5|662.5|3096
1733847900000|2024-12-10 16:25:00|663.6|662.6|664.1|663.1|664.6|663.6|663.5|662.5|4018
1733848200000|2024-12-10 16:30:00|664.4|663.4|666.4|665.4|666.6|665.6|664.1|663.1|4612
1733848500000|2024-12-10 16:35:00|666.5|665.5|666.4|665.4|666.6|665.6|665.4|664.4|316
1733848800000|2024-12-10 16:40:00|666.5|665.5|667.1|666.1|667.3|666.3|666.5|665.5|244
1733849100000|2024-12-10 16:45:00|667.3|666.3|668.6|667.6|668.6|667.6|667.1|666.1|7474
1733849400000|2024-12-10 16:50:00|668.5|667.5|667.6|666.6|668.5|667.5|667.4|666.4|674
1733849700000|2024-12-10 16:55:00|667.5|666.5|668.1|667.1|668.4|667.4|667.4|666.4|1522
1733850000000|2024-12-10 17:00:00|668|667|667.1|666.1|668|667|666.6|665.6|606
1733850300000|2024-12-10 17:05:00|666.9|665.9|666.6|665.6|666.9|665.9|666.4|665.4|257
1733850600000|2024-12-10 17:10:00|666.9|665.9|666.6|665.6|666.9|665.9|666.4|665.4|218
1733850900000|2024-12-10 17:15:00|666.9|665.9|666|665|666.9|665.9|665.6|664.6|2477
1733851200000|2024-12-10 17:20:00|666.1|665.1|666.1|665.1|666.8|665.8|665.9|664.9|379
1733851500000|2024-12-10 17:25:00|666.4|665.4|666.1|665.1|666.6|665.6|665.9|664.9|316
1733851800000|2024-12-10 17:30:00|666|665|666.1|665.1|666.3|665.3|665.9|664.9|118
1733852100000|2024-12-10 17:35:00|666.3|665.3|665.6|664.6|666.4|665.4|665.4|664.4|140
1733852400000|2024-12-10 17:40:00|665.9|664.9|665.6|664.6|665.9|664.9|665.5|664.5|107
1733852700000|2024-12-10 17:45:00|665.8|664.8|665.9|664.9|665.9|664.9|665.5|664.5|139
1733853000000|2024-12-10 17:50:00|665.6|664.6|666.4|665.4|666.4|665.4|665.6|664.6|166
1733853300000|2024-12-10 17:55:00|666.3|665.3|666.4|665.4|666.8|665.8|666.1|665.1|175
1733853600000|2024-12-10 18:00:00|666.5|665.5|665.9|664.9|666.5|665.5|665.6|664.6|152
1733853900000|2024-12-10 18:05:00|665.6|664.6|665.1|664.1|665.6|664.6|665.1|664.1|388
1733854200000|2024-12-10 18:10:00|665|664|665.4|664.4|665.6|664.6|665|664|81
1733854500000|2024-12-10 18:15:00|665.1|664.1|665.4|664.4|665.6|664.6|664.9|663.9|55
1733854800000|2024-12-10 18:20:00|665.3|664.3|665.9|664.9|665.9|664.9|665.1|664.1|267
1733855100000|2024-12-10 18:25:00|666|665|665.8|664.8|666|665|665.6|664.6|28
1733855400000|2024-12-10 18:30:00|665.6|664.6|665.5|664.5|665.9|664.9|665.4|664.4|92
1733855700000|2024-12-10 18:35:00|665.6|664.6|665.6|664.6|666.1|665.1|665.4|664.4|398
1733856000000|2024-12-10 18:40:00|665.9|664.9|665.6|664.6|666|665|665.6|664.6|50
1733856300000|2024-12-10 18:45:00|665.5|664.5|665.6|664.6|665.9|664.9|665.5|664.5|162
1733856600000|2024-12-10 18:50:00|665.4|664.4|665.6|664.6|665.6|664.6|665.4|664.4|66
1733856900000|2024-12-10 18:55:00|665.9|664.9|665.5|664.5|665.9|664.9|665.4|664.4|62
1733857200000|2024-12-10 19:00:00|665.4|664.4|665.1|664.1|665.9|664.9|665.1|664.1|241
1733857500000|2024-12-10 19:05:00|665.3|664.3|664.8|663.8|665.3|664.3|664.4|663.4|246
1733857800000|2024-12-10 19:10:00|664.6|663.6|664.6|663.6|664.9|663.9|663.6|662.6|313
1733858100000|2024-12-10 19:15:00|664.5|663.5|664.6|663.6|664.6|663.6|664.1|663.1|1131
1733858400000|2024-12-10 19:20:00|664.8|663.8|665.6|664.6|665.9|664.9|664.6|663.6|250
1733858700000|2024-12-10 19:25:00|665.5|664.5|663.6|662.6|665.5|664.5|663.4|662.4|1778
1733859000000|2024-12-10 19:30:00|663.5|662.5|663.1|662.1|663.6|662.6|662.9|661.9|555
1733859300000|2024-12-10 19:35:00|663.3|662.3|662.6|661.6|663.4|662.4|662.6|661.6|75
1733859600000|2024-12-10 19:40:00|662.8|661.8|661.9|660.9|662.8|661.8|661.6|660.6|699
1733859900000|2024-12-10 19:45:00|662|661|661.6|660.6|662.1|661.1|661.5|660.5|206
1733860200000|2024-12-10 19:50:00|661.4|660.4|661.6|660.6|661.6|660.6|661.4|660.4|117
1733860500000|2024-12-10 19:55:00|661.9|660.9|661.9|660.9|662|661|661.6|660.6|77
1733860800000|2024-12-10 20:00:00|662.1|661.1|662|661|662.6|661.6|661.9|660.9|71
1733861100000|2024-12-10 20:05:00|661.9|660.9|662.1|661.1|662.4|661.4|661.9|660.9|61
1733861400000|2024-12-10 20:10:00|661.9|660.9|661.9|660.9|662|661|661.6|660.6|24
1733861700000|2024-12-10 20:15:00|662|661|661.8|660.8|662|661|661.6|660.6|57
1733862000000|2024-12-10 20:20:00|661.6|660.6|661.6|660.6|661.9|660.9|661.4|660.4|530
1733862300000|2024-12-10 20:25:00|661.8|660.8|661.8|660.8|662|661|661.6|660.6|24
1733862600000|2024-12-10 20:30:00|661.6|660.6|661.9|660.9|661.9|660.9|661.4|660.4|35
1733862900000|2024-12-10 20:35:00|661.8|660.8|661.9|660.9|661.9|660.9|661.8|660.8|13
1733863200000|2024-12-10 20:40:00|661.8|660.8|661.9|660.9|662.4|661.4|661.8|660.8|119
1733863500000|2024-12-10 20:45:00|662.1|661.1|661.8|660.8|662.1|661.1|661.8|660.8|327
1733863800000|2024-12-10 20:50:00|661.9|660.9|661.6|660.6|661.9|660.9|661.6|660.6|13
1733864100000|2024-12-10 20:55:00|661.5|660.5|661.9|660.9|661.9|660.9|661.5|660.5|57
1733864400000|2024-12-10 21:00:00|662|661|661.9|660.9|662.1|661.1|661.9|660.9|23
1733864700000|2024-12-10 21:05:00|662|661|661.8|660.8|662.1|661.1|661.8|660.8|17
1733865000000|2024-12-10 21:10:00|661.9|660.9|661.6|660.6|661.9|660.9|661.6|660.6|5
1733865300000|2024-12-10 21:15:00|661.8|660.8|661.8|660.8|661.9|660.9|661.6|660.6|17
1733865600000|2024-12-10 21:20:00|661.9|660.9|661.6|660.6|661.9|660.9|661.6|660.6|9
1733865900000|2024-12-10 21:25:00|661.5|660.5|661.6|660.6|661.8|660.8|661.5|660.5|63
1733866200000|2024-12-10 21:30:00|661.8|660.8|662.3|661.3|662.3|661.3|661.3|660.3|60
1733866500000|2024-12-10 21:35:00|662.4|661.4|662.4|661.4|662.4|661.4|662.1|661.1|13
1733866800000|2024-12-10 21:40:00|662.5|661.5|662.4|661.4|662.5|661.5|662.3|661.3|13
1733867100000|2024-12-10 21:45:00|662.5|661.5|662.6|661.6|662.8|661.8|662.4|661.4|18
1733867400000|2024-12-10 21:50:00|662.5|661.5|662.1|661.1|662.5|661.5|662.1|661.1|15
1733867700000|2024-12-10 21:55:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|30
1733868000000|2024-12-10 22:00:00|662.3|661.3|663.4|660.4|663.5|661.3|662.3|660.3|5
1733868300000|2024-12-10 22:05:00|663.6|660.6|663.4|660.4|663.6|660.6|663.4|660.4|3
1733868600000|2024-12-10 22:10:00|662|661|663.4|660.4|663.4|661|662|660.4|4
1733868900000|2024-12-10 22:15:00|663.5|660.5|663.5|660.5|663.5|660.5|663.5|660.5|1
1733869500000|2024-12-10 22:25:00|663.6|660.6|663.6|660.6|663.6|660.6|663.5|660.5|0
1733870100000|2024-12-10 22:35:00|663.5|660.5|663.6|660.6|663.6|660.6|663.5|660.5|0
1733871300000|2024-12-10 22:55:00|663.8|660.8|663.6|660.6|663.8|660.8|663.6|660.6|0
1733878800000|2024-12-11 01:00:00|663.5|662.5|663.9|662.9|663.9|662.9|663.5|662.5|83
1733879100000|2024-12-11 01:05:00|663.6|662.6|664.1|663.1|664.1|663.1|663.6|662.6|19
1733879400000|2024-12-11 01:10:00|664|663|664.1|663.1|664.1|663.1|664|663|22
1733879700000|2024-12-11 01:15:00|663.9|662.9|664.3|663.3|664.3|663.3|663.9|662.9|17
1733880000000|2024-12-11 01:20:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|19
1733880300000|2024-12-11 01:25:00|664.6|663.6|664.6|663.6|664.6|663.6|664.6|663.6|25
1733880600000|2024-12-11 01:30:00|664.5|663.5|664.8|663.8|664.9|663.9|664.4|663.4|13
1733880900000|2024-12-11 01:35:00|664.9|663.9|666.3|665.3|666.3|665.3|664.9|663.9|22
1733881200000|2024-12-11 01:40:00|666.1|665.1|666.3|665.3|666.4|665.4|665.9|664.9|7
1733881500000|2024-12-11 01:45:00|666.4|665.4|666.3|665.3|666.5|665.5|666.1|665.1|9
1733881800000|2024-12-11 01:50:00|666.1|665.1|666.5|665.5|666.5|665.5|665.9|664.9|27
1733882100000|2024-12-11 01:55:00|666.4|665.4|666.5|665.5|666.6|665.6|666.1|665.1|20
1733882400000|2024-12-11 02:00:00|666.4|665.4|667|666|667.1|666.1|666.4|665.4|1250
1733882700000|2024-12-11 02:05:00|667.1|666.1|667.3|666.3|667.4|666.4|667.1|666.1|18
1733883000000|2024-12-11 02:10:00|667.1|666.1|668|667|668|667|667.1|666.1|38
1733883300000|2024-12-11 02:15:00|668.1|667.1|667.9|666.9|668.1|667.1|667.8|666.8|14
1733883600000|2024-12-11 02:20:00|668|667|668|667|668.1|667.1|667.9|666.9|23
1733883900000|2024-12-11 02:25:00|667.9|666.9|668.1|667.1|668.1|667.1|667.9|666.9|6
1733884200000|2024-12-11 02:30:00|668.4|667.4|668|667|668.4|667.4|667.8|666.8|50
1733884500000|2024-12-11 02:35:00|668.1|667.1|668.3|667.3|668.4|667.4|667.9|666.9|14
1733884800000|2024-12-11 02:40:00|668.1|667.1|668.1|667.1|668.1|667.1|667.9|666.9|9
1733885100000|2024-12-11 02:45:00|668|667|668.1|667.1|668.3|667.3|668|667|27
1733885400000|2024-12-11 02:50:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|16
1733885700000|2024-12-11 02:55:00|668|667|668|667|668.1|667.1|667.9|666.9|16
1733886000000|2024-12-11 03:00:00|667.9|666.9|668.1|667.1|668.1|667.1|667.8|666.8|18
1733886300000|2024-12-11 03:05:00|668|667|667.9|666.9|668|667|667.8|666.8|8
1733886600000|2024-12-11 03:10:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|17
1733886900000|2024-12-11 03:15:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|11
1733887200000|2024-12-11 03:20:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|8
1733887500000|2024-12-11 03:25:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|6
1733887800000|2024-12-11 03:30:00|668|667|667.9|666.9|668.1|667.1|667.8|666.8|19
1733888100000|2024-12-11 03:35:00|667.8|666.8|667.6|666.6|667.9|666.9|667.6|666.6|7
1733888400000|2024-12-11 03:40:00|667.5|666.5|667.6|666.6|667.6|666.6|667.5|666.5|11
1733888700000|2024-12-11 03:45:00|667.9|666.9|667.9|666.9|667.9|666.9|667.8|666.8|28
1733889000000|2024-12-11 03:50:00|667.6|666.6|667.8|666.8|667.8|666.8|667.6|666.6|8
1733889300000|2024-12-11 03:55:00|667.9|666.9|668.1|667.1|668.1|667.1|667.9|666.9|10
1733889600000|2024-12-11 04:00:00|668|667|667.9|666.9|668.1|667.1|667.9|666.9|9
1733889900000|2024-12-11 04:05:00|668|667|668.3|667.3|668.4|667.4|668|667|14
1733890200000|2024-12-11 04:10:00|668.1|667.1|668|667|668.1|667.1|667.9|666.9|6
1733890500000|2024-12-11 04:15:00|667.9|666.9|667.9|666.9|667.9|666.9|667.9|666.9|9
1733890800000|2024-12-11 04:20:00|||||||||4
1733891100000|2024-12-11 04:25:00|668|667|667.9|666.9|668|667|667.9|666.9|5
1733891400000|2024-12-11 04:30:00|668|667|668|667|668.1|667.1|667.9|666.9|9
1733891700000|2024-12-11 04:35:00|667.9|666.9|668|667|668.1|667.1|667.9|666.9|6
1733892000000|2024-12-11 04:40:00|667.9|666.9|668|667|668|667|667.9|666.9|1
1733892300000|2024-12-11 04:45:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|1
1733892600000|2024-12-11 04:50:00|668.1|667.1|668|667|668.1|667.1|667.9|666.9|210
1733892900000|2024-12-11 04:55:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|5
1733893200000|2024-12-11 05:00:00|668.1|667.1|668|667|668.1|667.1|668|667|10
1733893500000|2024-12-11 05:05:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|1
1733894100000|2024-12-11 05:15:00|667.8|666.8|667.9|666.9|667.9|666.9|667.8|666.8|21
1733894700000|2024-12-11 05:25:00|668|667|668|667|668|667|668|667|11
1733895000000|2024-12-11 05:30:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|9
1733895300000|2024-12-11 05:35:00|668|667|668.4|667.4|668.4|667.4|667.9|666.9|14
1733895600000|2024-12-11 05:40:00|668.6|667.6|668.5|667.5|668.6|667.6|668.4|667.4|54
1733895900000|2024-12-11 05:45:00|668.4|667.4|668.5|667.5|668.6|667.6|668.4|667.4|3
1733896200000|2024-12-11 05:50:00|668.4|667.4|668.9|667.9|668.9|667.9|668.4|667.4|222
1733896500000|2024-12-11 05:55:00|668.8|667.8|668.6|667.6|668.8|667.8|668.6|667.6|1
1733896800000|2024-12-11 06:00:00|668.5|667.5|668.9|667.9|668.9|667.9|668.5|667.5|8
1733897100000|2024-12-11 06:05:00|669.1|668.1|668.9|667.9|669.1|668.1|668.9|667.9|6
1733897400000|2024-12-11 06:10:00|668.8|667.8|668.4|667.4|668.9|667.9|668.3|667.3|380
1733897700000|2024-12-11 06:15:00|668.3|667.3|668.3|667.3|668.6|667.6|668.1|667.1|93
1733898000000|2024-12-11 06:20:00|668.4|667.4|668.4|667.4|668.4|667.4|668.1|667.1|1
1733898300000|2024-12-11 06:25:00|668.6|667.6|668.6|667.6|668.9|667.9|668.4|667.4|15
1733898600000|2024-12-11 06:30:00|668.5|667.5|668.3|667.3|668.6|667.6|668.1|667.1|13
1733898900000|2024-12-11 06:35:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|3
1733899200000|2024-12-11 06:40:00|668.5|667.5|668.5|667.5|668.6|667.6|668.4|667.4|12
1733899500000|2024-12-11 06:45:00|668.6|667.6|668.6|667.6|668.6|667.6|668.4|667.4|12
1733899800000|2024-12-11 06:50:00|668.8|667.8|668.6|667.6|668.9|667.9|668.6|667.6|21
1733900100000|2024-12-11 06:55:00|668.8|667.8|668.8|667.8|668.9|667.9|668.6|667.6|50
1733900400000|2024-12-11 07:00:00|668.6|667.6|668|667|668.8|667.8|667.9|666.9|47
1733900700000|2024-12-11 07:05:00|668.1|667.1|667.4|666.4|668.1|667.1|667.4|666.4|33
1733901000000|2024-12-11 07:10:00|667.1|666.1|666.6|665.6|667.4|666.4|666.6|665.6|55
1733901300000|2024-12-11 07:15:00|666.8|665.8|666.9|665.9|667.1|666.1|666.6|665.6|33
1733901600000|2024-12-11 07:20:00|666.4|665.4|665.9|664.9|666.6|665.6|665.9|664.9|626
1733901900000|2024-12-11 07:25:00|665.8|664.8|664.6|663.6|665.9|664.9|664.6|663.6|112
1733902200000|2024-12-11 07:30:00|664.9|663.9|664.6|663.6|665.1|664.1|664.6|663.6|370
1733902500000|2024-12-11 07:35:00|664.5|663.5|664.3|663.3|664.8|663.8|664.3|663.3|96
1733902800000|2024-12-11 07:40:00|664.4|663.4|663.9|662.9|664.4|663.4|663.9|662.9|102
1733903100000|2024-12-11 07:45:00|664.1|663.1|663.9|662.9|664.1|663.1|663.6|662.6|352
1733903400000|2024-12-11 07:50:00|663.8|662.8|664.4|663.4|664.4|663.4|663.8|662.8|133
1733903700000|2024-12-11 07:55:00|664.3|663.3|663.9|662.9|664.4|663.4|663.9|662.9|95
1733904000000|2024-12-11 08:00:00|664|663|663.6|662.6|664.1|663.1|663.6|662.6|159
1733904300000|2024-12-11 08:05:00|663.5|662.5|664.1|663.1|664.4|663.4|663.4|662.4|113
1733904600000|2024-12-11 08:10:00|664|663|664.1|663.1|664.4|663.4|664|663|192
1733904900000|2024-12-11 08:15:00|664.3|663.3|663.9|662.9|664.4|663.4|663.9|662.9|149
1733905200000|2024-12-11 08:20:00|664|663|663.3|662.3|664.3|663.3|663.3|662.3|413
1733905500000|2024-12-11 08:25:00|663.4|662.4|663.4|662.4|663.9|662.9|662.9|661.9|1698
1733905800000|2024-12-11 08:30:00|663.1|662.1|663.1|662.1|663.6|662.6|663.1|662.1|835
1733906100000|2024-12-11 08:35:00|663.3|662.3|663.1|662.1|664.1|663.1|663.1|662.1|316
1733906400000|2024-12-11 08:40:00|662.9|661.9|663|662|663.5|662.5|662.9|661.9|419
1733906700000|2024-12-11 08:45:00|663.1|662.1|663.1|662.1|663.9|662.9|662.6|661.6|185
1733907000000|2024-12-11 08:50:00|663.4|662.4|663.5|662.5|663.6|662.6|662.9|661.9|150
1733907300000|2024-12-11 08:55:00|663.4|662.4|664.1|663.1|664.1|663.1|663.4|662.4|196
1733907600000|2024-12-11 09:00:00|664.3|663.3|665|664|665.4|664.4|663.6|662.6|7184
1733907900000|2024-12-11 09:05:00|665.1|664.1|664.6|663.6|665.1|664.1|664.6|663.6|180
1733908200000|2024-12-11 09:10:00|664.4|663.4|665.4|664.4|665.4|664.4|664.4|663.4|117
1733908500000|2024-12-11 09:15:00|665.6|664.6|666.9|665.9|667.3|666.3|665.4|664.4|679
1733908800000|2024-12-11 09:20:00|667.1|666.1|667.1|666.1|667.4|666.4|666.6|665.6|518
1733909100000|2024-12-11 09:25:00|667.3|666.3|668.4|667.4|668.4|667.4|667.1|666.1|751
1733909400000|2024-12-11 09:30:00|668.6|667.6|669.6|668.6|669.9|668.9|668.6|667.6|731
1733909700000|2024-12-11 09:35:00|669.9|668.9|669.4|668.4|669.9|668.9|669.1|668.1|419
1733910000000|2024-12-11 09:40:00|669.9|668.9|669.6|668.6|670.1|669.1|669.6|668.6|360
1733910300000|2024-12-11 09:45:00|669.4|668.4|669.9|668.9|669.9|668.9|669.1|668.1|1145
1733910600000|2024-12-11 09:50:00|669.6|668.6|668.9|667.9|669.9|668.9|668.9|667.9|403
1733910900000|2024-12-11 09:55:00|669.1|668.1|668.9|667.9|669.4|668.4|668.6|667.6|652
1733911200000|2024-12-11 10:00:00|669.1|668.1|669.6|668.6|669.9|668.9|669.1|668.1|442
1733911500000|2024-12-11 10:05:00|669.9|668.9|669.9|668.9|670.1|669.1|669.9|668.9|107
1733911800000|2024-12-11 10:10:00|669.6|668.6|670.1|669.1|670.1|669.1|669.6|668.6|1415
1733912100000|2024-12-11 10:15:00|670|669|669.6|668.6|670.1|669.1|669.4|668.4|511
1733912400000|2024-12-11 10:20:00|669.8|668.8|669.1|668.1|669.9|668.9|668.9|667.9|1075
1733912700000|2024-12-11 10:25:00|669.4|668.4|669.9|668.9|670.1|669.1|669.4|668.4|1211
1733913000000|2024-12-11 10:30:00|669.6|668.6|668.5|667.5|669.6|668.6|668.3|667.3|805
1733913300000|2024-12-11 10:35:00|668.4|667.4|668.1|667.1|668.5|667.5|667.9|666.9|347
1733913600000|2024-12-11 10:40:00|667.9|666.9|668.4|667.4|668.9|667.9|667.9|666.9|273
1733913900000|2024-12-11 10:45:00|668.6|667.6|668.8|667.8|668.9|667.9|668.4|667.4|77
1733914200000|2024-12-11 10:50:00|668.6|667.6|668.9|667.9|669.1|668.1|668.6|667.6|127
1733914500000|2024-12-11 10:55:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|72
1733914800000|2024-12-11 11:00:00|668.8|667.8|669.8|668.8|669.9|668.9|668.4|667.4|545
1733915100000|2024-12-11 11:05:00|669.9|668.9|669.4|668.4|669.9|668.9|669.4|668.4|514
1733915400000|2024-12-11 11:10:00|669.5|668.5|669.1|668.1|669.6|668.6|668.9|667.9|118
1733915700000|2024-12-11 11:15:00|669|668|668|667|669|668|667.6|666.6|667
1733916000000|2024-12-11 11:20:00|668.1|667.1|668.1|667.1|668.4|667.4|667.9|666.9|96
1733916300000|2024-12-11 11:25:00|668|667|667.9|666.9|668.1|667.1|667.6|666.6|90
1733916600000|2024-12-11 11:30:00|667.8|666.8|668.6|667.6|668.6|667.6|667.8|666.8|246
1733916900000|2024-12-11 11:35:00|668.5|667.5|668.4|667.4|668.6|667.6|668.4|667.4|77
1733917200000|2024-12-11 11:40:00|668.6|667.6|669.1|668.1|669.3|668.3|668.4|667.4|232
1733917500000|2024-12-11 11:45:00|668.9|667.9|669.9|668.9|671|670|668.9|667.9|464
1733917800000|2024-12-11 11:50:00|670.1|669.1|670.1|669.1|670.4|669.4|669.9|668.9|330
1733918100000|2024-12-11 11:55:00|670.3|669.3|669.9|668.9|670.3|669.3|669.6|668.6|126
1733918400000|2024-12-11 12:00:00|669.8|668.8|669.6|668.6|670.1|669.1|669.4|668.4|279
1733918700000|2024-12-11 12:05:00|669.8|668.8|670.9|669.9|670.9|669.9|669.6|668.6|241
1733919000000|2024-12-11 12:10:00|671.1|670.1|671.1|670.1|671.4|670.4|670.9|669.9|210
1733919300000|2024-12-11 12:15:00|671.3|670.3|671.1|670.1|671.4|670.4|671.1|670.1|294
1733919600000|2024-12-11 12:20:00|670.9|669.9|670.4|669.4|671.4|670.4|670.4|669.4|403
1733919900000|2024-12-11 12:25:00|670.3|669.3|670.9|669.9|670.9|669.9|669.9|668.9|1153
1733920200000|2024-12-11 12:30:00|670.8|669.8|670.5|669.5|670.9|669.9|670.4|669.4|398
1733920500000|2024-12-11 12:35:00|670.6|669.6|671.1|670.1|671.4|670.4|670.6|669.6|239
1733920800000|2024-12-11 12:40:00|671.3|670.3|670.5|669.5|671.4|670.4|670.4|669.4|406
1733921100000|2024-12-11 12:45:00|670.4|669.4|670.6|669.6|670.9|669.9|669.9|668.9|403
1733921400000|2024-12-11 12:50:00|670.8|669.8|670.9|669.9|671.3|670.3|670.6|669.6|2803
1733921700000|2024-12-11 12:55:00|671.1|670.1|670.9|669.9|671.1|670.1|670.8|669.8|242
1733922000000|2024-12-11 13:00:00|670.6|669.6|670.1|669.1|671.1|670.1|669.8|668.8|979
1733922300000|2024-12-11 13:05:00|670|669|670.6|669.6|670.9|669.9|670|669|356
1733922600000|2024-12-11 13:10:00|670.8|669.8|671.1|670.1|671.4|670.4|670.4|669.4|5572
1733922900000|2024-12-11 13:15:00|671.4|670.4|670.6|669.6|671.4|670.4|670.4|669.4|2137
1733923200000|2024-12-11 13:20:00|670.8|669.8|671.6|670.6|671.6|670.6|670.4|669.4|1134
1733923500000|2024-12-11 13:25:00|671.9|670.9|671.6|670.6|672.4|671.4|671.4|670.4|930
1733923800000|2024-12-11 13:30:00|671.4|670.4|671|670|671.9|670.9|670.6|669.6|913
1733924100000|2024-12-11 13:35:00|671.1|670.1|672.1|671.1|672.3|671.3|670.9|669.9|2065
1733924400000|2024-12-11 13:40:00|671.9|670.9|672.5|671.5|672.6|671.6|671.6|670.6|495
1733924700000|2024-12-11 13:45:00|672.6|671.6|672.1|671.1|672.9|671.9|671.6|670.6|2305
1733925000000|2024-12-11 13:50:00|672.4|671.4|672.5|671.5|672.9|671.9|671.9|670.9|939
1733925300000|2024-12-11 13:55:00|672.4|671.4|671.4|670.4|672.5|671.5|670.9|669.9|1524
1733925600000|2024-12-11 14:00:00|671.6|670.6|671.6|670.6|672.4|671.4|670.5|669.5|3862
1733925900000|2024-12-11 14:05:00|671.9|670.9|671.9|670.9|672.1|671.1|671|670|2372
1733926200000|2024-12-11 14:10:00|672.1|671.1|672.1|671.1|672.1|671.1|671.1|670.1|330
1733926500000|2024-12-11 14:15:00|672.3|671.3|671.6|670.6|672.4|671.4|671.4|670.4|473
1733926800000|2024-12-11 14:20:00|671.8|670.8|671.9|670.9|672.4|671.4|671.8|670.8|2425
1733927100000|2024-12-11 14:25:00|671.6|670.6|671.4|670.4|671.9|670.9|670.9|669.9|1980
1733927400000|2024-12-11 14:30:00|671.3|670.3|671.1|670.1|671.4|670.4|670.4|669.4|467
1733927700000|2024-12-11 14:35:00|671.3|670.3|669.3|668.3|671.4|670.4|669.1|668.1|661
1733928000000|2024-12-11 14:40:00|669.1|668.1|669.6|668.6|670.4|669.4|668.4|667.4|2940
1733928300000|2024-12-11 14:45:00|669.9|668.9|670.4|669.4|670.4|669.4|669.4|668.4|581
1733928600000|2024-12-11 14:50:00|670.1|669.1|670.6|669.6|670.6|669.6|669.4|668.4|731
1733928900000|2024-12-11 14:55:00|670.9|669.9|671.4|670.4|671.6|670.6|670.1|669.1|352
1733929200000|2024-12-11 15:00:00|671.1|670.1|671.1|670.1|671.6|670.6|670.4|669.4|456
1733929500000|2024-12-11 15:05:00|671|670|671|670|671.9|670.9|670.9|669.9|348
1733929800000|2024-12-11 15:10:00|670.9|669.9|672.9|671.9|673.1|672.1|670.6|669.6|980
1733930100000|2024-12-11 15:15:00|673|672|672.6|671.6|673.4|672.4|672.6|671.6|972
1733930400000|2024-12-11 15:20:00|672.9|671.9|671.8|670.8|672.9|671.9|671.6|670.6|718
1733930700000|2024-12-11 15:25:00|671.9|670.9|671.8|670.8|672.3|671.3|671.5|670.5|836
1733931000000|2024-12-11 15:30:00|671.1|670.1|670.8|669.8|672|671|669.9|668.9|1302
1733931300000|2024-12-11 15:35:00|670.6|669.6|670.3|669.3|671.6|670.6|669.6|668.6|947
1733931600000|2024-12-11 15:40:00|670.1|669.1|668.4|667.4|670.1|669.1|667.9|666.9|736
1733931900000|2024-12-11 15:45:00|668.5|667.5|669.6|668.6|669.8|668.8|668.4|667.4|505
1733932200000|2024-12-11 15:50:00|669.8|668.8|670.9|669.9|671.1|670.1|669.6|668.6|547
1733932500000|2024-12-11 15:55:00|670.8|669.8|671.9|670.9|672|671|670.1|669.1|568
1733932800000|2024-12-11 16:00:00|672.1|671.1|672|671|672.6|671.6|670.9|669.9|1275
1733933100000|2024-12-11 16:05:00|671.9|670.9|671.9|670.9|672.3|671.3|671.1|670.1|1310
1733933400000|2024-12-11 16:10:00|672.1|671.1|673.1|672.1|673.4|672.4|671.6|670.6|1695
1733933700000|2024-12-11 16:15:00|673.3|672.3|672.6|671.6|673.6|672.6|672.4|671.4|1809
1733934000000|2024-12-11 16:20:00|672.9|671.9|673.1|672.1|673.1|672.1|672.6|671.6|1406
1733934300000|2024-12-11 16:25:00|672.9|671.9|673.1|672.1|673.9|672.9|672.6|671.6|6775
1733934600000|2024-12-11 16:30:00|673.4|672.4|672.4|671.4|673.6|672.6|671.9|670.9|2297
1733934900000|2024-12-11 16:35:00|672.6|671.6|672.9|671.9|673.1|672.1|672.1|671.1|606
1733935200000|2024-12-11 16:40:00|673.1|672.1|672.9|671.9|673.4|672.4|671.4|670.4|4295
1733935500000|2024-12-11 16:45:00|673.1|672.1|673.9|672.9|674|673|672.6|671.6|591
1733935800000|2024-12-11 16:50:00|673.6|672.6|673.4|672.4|674.1|673.1|673.1|672.1|574
1733936100000|2024-12-11 16:55:00|673.3|672.3|672.5|671.5|673.3|672.3|671.6|670.6|1914
1733936400000|2024-12-11 17:00:00|672.6|671.6|672.6|671.6|672.9|671.9|672.4|671.4|199
1733936700000|2024-12-11 17:05:00|672.8|671.8|672.9|671.9|673.1|672.1|672.6|671.6|615
1733937000000|2024-12-11 17:10:00|673|672|672.9|671.9|673.4|672.4|672.6|671.6|353
1733937300000|2024-12-11 17:15:00|673|672|673|672|673.4|672.4|672.9|671.9|234
1733937600000|2024-12-11 17:20:00|673.1|672.1|673.1|672.1|673.1|672.1|672.5|671.5|182
1733937900000|2024-12-11 17:25:00|672.9|671.9|672.9|671.9|673.1|672.1|672.5|671.5|484
1733938200000|2024-12-11 17:30:00|672.8|671.8|673.1|672.1|673.1|672.1|672.6|671.6|380
1733938500000|2024-12-11 17:35:00|672.9|671.9|673.1|672.1|673.4|672.4|672.9|671.9|309
1733938800000|2024-12-11 17:40:00|673.3|672.3|673.4|672.4|673.8|672.8|673.1|672.1|291
1733939100000|2024-12-11 17:45:00|673.6|672.6|673.4|672.4|674.1|673.1|673.4|672.4|1121
1733939400000|2024-12-11 17:50:00|673.1|672.1|672.9|671.9|673.3|672.3|672.9|671.9|234
1733939700000|2024-12-11 17:55:00|673|672|673.1|672.1|673.4|672.4|672.9|671.9|226
1733940000000|2024-12-11 18:00:00|673.3|672.3|672.6|671.6|673.4|672.4|672.6|671.6|213
1733940300000|2024-12-11 18:05:00|672.8|671.8|671.9|670.9|672.8|671.8|671.8|670.8|194
1733940600000|2024-12-11 18:10:00|671.8|670.8|671.9|670.9|671.9|670.9|671.6|670.6|271
1733940900000|2024-12-11 18:15:00|671.8|670.8|672.1|671.1|672.1|671.1|671.6|670.6|184
1733941200000|2024-12-11 18:20:00|672|671|671.9|670.9|672.4|671.4|671.8|670.8|84
1733941500000|2024-12-11 18:25:00|671.8|670.8|672.6|671.6|672.8|671.8|671.8|670.8|175
1733941800000|2024-12-11 18:30:00|672.9|671.9|673.1|672.1|673.1|672.1|672.6|671.6|57
1733942100000|2024-12-11 18:35:00|673.3|672.3|673.4|672.4|673.4|672.4|672.9|671.9|209
1733942400000|2024-12-11 18:40:00|673.6|672.6|673.1|672.1|673.9|672.9|673|672|119
1733942700000|2024-12-11 18:45:00|673.3|672.3|673.6|672.6|673.6|672.6|672.9|671.9|641
1733943000000|2024-12-11 18:50:00|673.5|672.5|673.4|672.4|674|673|673.3|672.3|219
1733943300000|2024-12-11 18:55:00|673.3|672.3|673.4|672.4|673.4|672.4|672.9|671.9|301
1733943600000|2024-12-11 19:00:00|673.5|672.5|673.5|672.5|673.6|672.6|673.1|672.1|78
1733943900000|2024-12-11 19:05:00|673.6|672.6|673.6|672.6|673.9|672.9|673.6|672.6|198
1733944200000|2024-12-11 19:10:00|673.4|672.4|673.6|672.6|673.6|672.6|673|672|169
1733944500000|2024-12-11 19:15:00|673.8|672.8|674|673|674.1|673.1|673.6|672.6|90
1733944800000|2024-12-11 19:20:00|674.1|673.1|675|674|675.6|674.6|674.1|673.1|730
1733945100000|2024-12-11 19:25:00|675.1|674.1|675|674|675.6|674.6|674.4|673.4|1102
1733945400000|2024-12-11 19:30:00|675.1|674.1|675.9|674.9|675.9|674.9|674.9|673.9|182
1733945700000|2024-12-11 19:35:00|676.1|675.1|675.6|674.6|676.1|675.1|675.6|674.6|612
1733946000000|2024-12-11 19:40:00|675.8|674.8|675.6|674.6|675.9|674.9|675.4|674.4|75
1733946300000|2024-12-11 19:45:00|675.4|674.4|675.6|674.6|675.6|674.6|675.4|674.4|14
1733946600000|2024-12-11 19:50:00|675.9|674.9|675.9|674.9|676|675|675.6|674.6|68
1733946900000|2024-12-11 19:55:00|676|675|676.1|675.1|676.4|675.4|676|675|79
1733947200000|2024-12-11 20:00:00|675.9|674.9|675.9|674.9|676.1|675.1|675.8|674.8|63
1733947500000|2024-12-11 20:05:00|676|675|676.1|675.1|676.1|675.1|675.9|674.9|71
1733947800000|2024-12-11 20:10:00|676.4|675.4|676.6|675.6|676.6|675.6|676.1|675.1|238
1733948100000|2024-12-11 20:15:00|676.4|675.4|676.6|675.6|676.6|675.6|676.3|675.3|212
1733948400000|2024-12-11 20:20:00|676.8|675.8|676.6|675.6|676.9|675.9|676.6|675.6|144
1733948700000|2024-12-11 20:25:00|676.5|675.5|676|675|676.6|675.6|675.9|674.9|134
1733949000000|2024-12-11 20:30:00|676.1|675.1|675.6|674.6|676.1|675.1|675.6|674.6|54
1733949300000|2024-12-11 20:35:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|83
1733949600000|2024-12-11 20:40:00|675.5|674.5|675.4|674.4|675.5|674.5|675.1|674.1|19
1733949900000|2024-12-11 20:45:00|675.3|674.3|675.4|674.4|675.4|674.4|675.3|674.3|38
1733950200000|2024-12-11 20:50:00|675.3|674.3|675.4|674.4|675.4|674.4|675.3|674.3|3
1733950500000|2024-12-11 20:55:00|675.1|674.1|675.3|674.3|675.3|674.3|675.1|674.1|73
1733950800000|2024-12-11 21:00:00|675.1|674.1|675.4|674.4|675.4|674.4|675.1|674.1|26
1733951100000|2024-12-11 21:05:00|675.5|674.5|675.5|674.5|675.5|674.5|675.5|674.5|8
1733951400000|2024-12-11 21:10:00|675.6|674.6|675.3|674.3|675.8|674.8|675.3|674.3|343
1733951700000|2024-12-11 21:15:00|675.4|674.4|675.4|674.4|675.4|674.4|675.4|674.4|3
1733952000000|2024-12-11 21:20:00|675.3|674.3|675.1|674.1|675.3|674.3|675.1|674.1|13
1733952300000|2024-12-11 21:25:00|675|674|674.9|673.9|675|674|674.9|673.9|10
1733952600000|2024-12-11 21:30:00|675.1|674.1|674.9|673.9|675.1|674.1|674.9|673.9|16
1733952900000|2024-12-11 21:35:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|0
1733953200000|2024-12-11 21:40:00|675|674|674.9|673.9|675|674|674.9|673.9|18
1733953500000|2024-12-11 21:45:00|675|674|674.9|673.9|675|674|674.9|673.9|11
1733953800000|2024-12-11 21:50:00|675|674|675.1|674.1|675.4|674.4|675|674|142
1733954100000|2024-12-11 21:55:00|675.3|674.3|675.9|674.9|675.9|674.9|675.3|674.3|44
1733954400000|2024-12-11 22:00:00|675.8|674.8|676.6|673.6|676.6|675|675.8|673.6|0
1733954700000|2024-12-11 22:05:00|676.3|675.3|676.5|673.5|676.6|675.3|676.3|673.5|5
1733955000000|2024-12-11 22:10:00|676.6|673.6|675.5|674.5|676.6|674.5|675.5|673.6|0
1733955600000|2024-12-11 22:20:00|675.6|674.6|675.6|674.6|675.6|674.6|675.6|674.6|0
1733956500000|2024-12-11 22:35:00|675.5|674.5|675.5|674.5|675.5|674.5|675.5|674.5|0
1733957700000|2024-12-11 22:55:00|675.9|672.9|676|673|676|673|675.9|672.9|0
1733965200000|2024-12-12 01:00:00|676.4|675.4|676.4|675.4|676.6|675.6|676|675|81
1733965500000|2024-12-12 01:05:00|676.3|675.3|676.4|675.4|676.6|675.6|676.1|675.1|89
1733965800000|2024-12-12 01:10:00|676.1|675.1|676.1|675.1|676.1|675.1|675.6|674.6|89
1733966100000|2024-12-12 01:15:00|676.3|675.3|676.1|675.1|676.4|675.4|675.9|674.9|42
1733966400000|2024-12-12 01:20:00|676.3|675.3|676.4|675.4|676.6|675.6|676.3|675.3|12
1733966700000|2024-12-12 01:25:00|676.3|675.3|676.1|675.1|676.3|675.3|676.1|675.1|4
1733967000000|2024-12-12 01:30:00|676|675|675.4|674.4|676|675|675.4|674.4|46
1733967300000|2024-12-12 01:35:00|675.5|674.5|675.4|674.4|675.6|674.6|675.1|674.1|143
1733967600000|2024-12-12 01:40:00|675.1|674.1|675.3|674.3|675.4|674.4|675.1|674.1|4
1733967900000|2024-12-12 01:45:00|675.1|674.1|675.1|674.1|675.5|674.5|675.1|674.1|3
1733968200000|2024-12-12 01:50:00|675.3|674.3|675.4|674.4|675.4|674.4|674.9|673.9|6
1733968500000|2024-12-12 01:55:00|675.5|674.5|675.3|674.3|675.6|674.6|674.9|673.9|800
1733968800000|2024-12-12 02:00:00|675.4|674.4|675.4|674.4|675.6|674.6|675.3|674.3|28
1733969100000|2024-12-12 02:05:00|675.3|674.3|675.1|674.1|675.3|674.3|675.1|674.1|5
1733969400000|2024-12-12 02:10:00|675.3|674.3|675.6|674.6|675.6|674.6|675.3|674.3|10
1733969700000|2024-12-12 02:15:00|675.5|674.5|675.3|674.3|675.5|674.5|675.1|674.1|8
1733970000000|2024-12-12 02:20:00|675.4|674.4|675|674|675.4|674.4|674.9|673.9|10
1733970300000|2024-12-12 02:25:00|674.9|673.9|675.1|674.1|675.1|674.1|674.8|673.8|4
1733970600000|2024-12-12 02:30:00|675.3|674.3|675.1|674.1|675.4|674.4|674.9|673.9|18
1733970900000|2024-12-12 02:35:00|675.4|674.4|675.4|674.4|675.4|674.4|675.3|674.3|2
1733971200000|2024-12-12 02:40:00|675.1|674.1|675.4|674.4|675.4|674.4|675.1|674.1|8
1733971500000|2024-12-12 02:45:00|675.3|674.3|675.1|674.1|675.4|674.4|675.1|674.1|7
1733972100000|2024-12-12 02:55:00|675.3|674.3|675.1|674.1|675.3|674.3|675|674|13
1733972400000|2024-12-12 03:00:00|675.4|674.4|675.4|674.4|675.4|674.4|675.4|674.4|3
1733972700000|2024-12-12 03:05:00|675.6|674.6|675.6|674.6|675.8|674.8|675.4|674.4|21
1733973000000|2024-12-12 03:10:00|675.8|674.8|675.6|674.6|675.8|674.8|675.5|674.5|6
1733973300000|2024-12-12 03:15:00|675.9|674.9|675.9|674.9|676|675|675.9|674.9|7
1733973600000|2024-12-12 03:20:00|676|675|675.9|674.9|676.1|675.1|675.8|674.8|7
1733973900000|2024-12-12 03:25:00|676|675|676.1|675.1|676.1|675.1|675.9|674.9|25
1733974200000|2024-12-12 03:30:00|676|675|675.6|674.6|676.1|675.1|675.6|674.6|13
1733974500000|2024-12-12 03:35:00|675.4|674.4|675.1|674.1|675.4|674.4|675.1|674.1|23
1733974800000|2024-12-12 03:40:00|675.3|674.3|675.4|674.4|675.6|674.6|675.3|674.3|14
1733975100000|2024-12-12 03:45:00|675.5|674.5|675.6|674.6|675.6|674.6|675.5|674.5|4
1733975400000|2024-12-12 03:50:00|675.5|674.5|675.5|674.5|675.6|674.6|675.5|674.5|4
1733975700000|2024-12-12 03:55:00|675.6|674.6|675.9|674.9|675.9|674.9|675.4|674.4|8
1733976000000|2024-12-12 04:00:00|675.8|674.8|675.6|674.6|675.8|674.8|675.5|674.5|1
1733976300000|2024-12-12 04:05:00|675.5|674.5|675.4|674.4|675.5|674.5|675.4|674.4|0
1733976600000|2024-12-12 04:10:00|675.6|674.6|675.6|674.6|675.6|674.6|675.6|674.6|3
1733977200000|2024-12-12 04:20:00|675.9|674.9|675.6|674.6|675.9|674.9|675.6|674.6|7
1733977500000|2024-12-12 04:25:00|675.8|674.8|675.6|674.6|675.8|674.8|675.6|674.6|3
1733977800000|2024-12-12 04:30:00|675.8|674.8|675.8|674.8|675.8|674.8|675.8|674.8|1
1733978100000|2024-12-12 04:35:00|675.6|674.6|675.6|674.6|675.6|674.6|675.6|674.6|2
1733978700000|2024-12-12 04:45:00|675.9|674.9|676.1|675.1|676.1|675.1|675.9|674.9|15
1733979000000|2024-12-12 04:50:00|676|675|676.1|675.1|676.1|675.1|675.9|674.9|13
1733979300000|2024-12-12 04:55:00|676.4|675.4|676.4|675.4|676.5|675.5|676.3|675.3|10
1733979600000|2024-12-12 05:00:00|676.5|675.5|676.3|675.3|676.5|675.5|676.1|675.1|14
1733979900000|2024-12-12 05:05:00|676.4|675.4|676.1|675.1|676.4|675.4|676.1|675.1|4
1733980200000|2024-12-12 05:10:00|676.3|675.3|676.4|675.4|676.4|675.4|676.3|675.3|3
1733980500000|2024-12-12 05:15:00|676.5|675.5|676.6|675.6|676.6|675.6|676.4|675.4|2
1733980800000|2024-12-12 05:20:00|676.5|675.5|676.5|675.5|676.6|675.6|676.4|675.4|5
1733981100000|2024-12-12 05:25:00|676.6|675.6|676.6|675.6|676.6|675.6|676.5|675.5|1
1733981400000|2024-12-12 05:30:00|676.9|675.9|677.1|676.1|677.3|676.3|676.5|675.5|29
1733981700000|2024-12-12 05:35:00|677.4|676.4|677.1|676.1|677.4|676.4|677.1|676.1|74
1733982000000|2024-12-12 05:40:00|677.4|676.4|677.4|676.4|677.4|676.4|677.3|676.3|26
1733982300000|2024-12-12 05:45:00|677.3|676.3|677.4|676.4|677.4|676.4|677.1|676.1|14
1733982600000|2024-12-12 05:50:00|677.3|676.3|677.4|676.4|677.4|676.4|677.1|676.1|21
1733982900000|2024-12-12 05:55:00|676.9|675.9|676.8|675.8|677.1|676.1|676.6|675.6|22
1733983200000|2024-12-12 06:00:00|676.9|675.9|676.9|675.9|676.9|675.9|676.6|675.6|3
1733983500000|2024-12-12 06:05:00|677.1|676.1|676.9|675.9|677.1|676.1|676.9|675.9|13
1733983800000|2024-12-12 06:10:00|676.8|675.8|677.1|676.1|677.1|676.1|676.6|675.6|122
1733984100000|2024-12-12 06:15:00|676.9|675.9|676.9|675.9|677.1|676.1|676.8|675.8|32
1733984400000|2024-12-12 06:20:00|676.8|675.8|676.4|675.4|676.9|675.9|676.4|675.4|6
1733984700000|2024-12-12 06:25:00|676.3|675.3|676.4|675.4|676.5|675.5|676.3|675.3|32
1733985000000|2024-12-12 06:30:00|676.5|675.5|676.3|675.3|676.6|675.6|676.1|675.1|74
1733985300000|2024-12-12 06:35:00|676.1|675.1|676.1|675.1|676.3|675.3|676|675|35
1733985600000|2024-12-12 06:40:00|676|675|676.1|675.1|676.1|675.1|675.9|674.9|58
1733985900000|2024-12-12 06:45:00|676|675|675.6|674.6|676.1|675.1|675.4|674.4|45
1733986200000|2024-12-12 06:50:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|12
1733986500000|2024-12-12 06:55:00|675.8|674.8|675.8|674.8|675.9|674.9|675.6|674.6|24
1733986800000|2024-12-12 07:00:00|675.6|674.6|675.9|674.9|675.9|674.9|675.4|674.4|68
1733987100000|2024-12-12 07:05:00|675.8|674.8|676.6|675.6|676.8|675.8|675.6|674.6|80
1733987400000|2024-12-12 07:10:00|676.9|675.9|677.1|676.1|677.4|676.4|676.9|675.9|27
1733987700000|2024-12-12 07:15:00|677.3|676.3|677.3|676.3|677.4|676.4|677.1|676.1|197
1733988000000|2024-12-12 07:20:00|677.4|676.4|677.1|676.1|677.4|676.4|677.1|676.1|63
1733988300000|2024-12-12 07:25:00|677.4|676.4|677.4|676.4|677.4|676.4|677.1|676.1|150
1733988600000|2024-12-12 07:30:00|677.1|676.1|677.6|676.6|677.9|676.9|677.1|676.1|55
1733988900000|2024-12-12 07:35:00|677.4|676.4|677.1|676.1|677.4|676.4|676.9|675.9|98
1733989200000|2024-12-12 07:40:00|677.3|676.3|677.1|676.1|677.3|676.3|676.9|675.9|47
1733989500000|2024-12-12 07:45:00|676.9|675.9|677.4|676.4|677.4|676.4|676.9|675.9|125
1733989800000|2024-12-12 07:50:00|677.3|676.3|677.1|676.1|677.3|676.3|676.9|675.9|42
1733990100000|2024-12-12 07:55:00|677.3|676.3|677.9|676.9|677.9|676.9|677.1|676.1|279
1733990400000|2024-12-12 08:00:00|677.6|676.6|677.8|676.8|677.9|676.9|677.1|676.1|295
1733990700000|2024-12-12 08:05:00|677.9|676.9|678.4|677.4|678.4|677.4|677.6|676.6|95
1733991000000|2024-12-12 08:10:00|678.1|677.1|678.1|677.1|678.4|677.4|678.1|677.1|145
1733991300000|2024-12-12 08:15:00|678.4|677.4|678.6|677.6|678.6|677.6|678.1|677.1|741
1733991600000|2024-12-12 08:20:00|678.8|677.8|678.9|677.9|678.9|677.9|678.6|677.6|272
1733991900000|2024-12-12 08:25:00|679|678|677.9|676.9|679.1|678.1|677.9|676.9|993
1733992200000|2024-12-12 08:30:00|677.6|676.6|678.1|677.1|678.6|677.6|677.4|676.4|2804
1733992500000|2024-12-12 08:35:00|678.3|677.3|678.9|677.9|679|678|678.1|677.1|665
1733992800000|2024-12-12 08:40:00|679|678|679.4|678.4|679.6|678.6|678.9|677.9|192
1733993100000|2024-12-12 08:45:00|679.6|678.6|679.1|678.1|679.6|678.6|678.6|677.6|197
1733993400000|2024-12-12 08:50:00|678.9|677.9|679.9|678.9|680.1|679.1|678.9|677.9|297
1733993700000|2024-12-12 08:55:00|679.6|678.6|679.9|678.9|680.1|679.1|679.6|678.6|276
1733994000000|2024-12-12 09:00:00|680.1|679.1|679.1|678.1|680.6|679.6|678.9|677.9|831
1733994300000|2024-12-12 09:05:00|678.9|677.9|678.6|677.6|679.3|678.3|678.4|677.4|227
1733994600000|2024-12-12 09:10:00|678.8|677.8|679.1|678.1|679.3|678.3|678.6|677.6|296
1733994900000|2024-12-12 09:15:00|679.4|678.4|678.9|677.9|679.6|678.6|678.9|677.9|353
1733995200000|2024-12-12 09:20:00|679.1|678.1|679.1|678.1|679.4|678.4|679.1|678.1|274
1733995500000|2024-12-12 09:25:00|679.3|678.3|679.4|678.4|679.6|678.6|679.1|678.1|574
1733995800000|2024-12-12 09:30:00|679.9|678.9|680.4|679.4|680.6|679.6|679.9|678.9|3578
1733996100000|2024-12-12 09:35:00|680.5|679.5|679.6|678.6|680.6|679.6|678.9|677.9|755
1733996400000|2024-12-12 09:40:00|679.8|678.8|679.5|678.5|679.9|678.9|679.4|678.4|245
1733996700000|2024-12-12 09:45:00|679.6|678.6|679.6|678.6|679.8|678.8|679.4|678.4|92
1733997000000|2024-12-12 09:50:00|679.4|678.4|680.4|679.4|680.4|679.4|679.4|678.4|246
1733997300000|2024-12-12 09:55:00|680.1|679.1|679.9|678.9|680.4|679.4|679.9|678.9|792
1733997600000|2024-12-12 10:00:00|680.1|679.1|679.6|678.6|680.4|679.4|679.4|678.4|432
1733997900000|2024-12-12 10:05:00|679.5|678.5|678.4|677.4|679.6|678.6|678.3|677.3|692
1733998200000|2024-12-12 10:10:00|678.5|677.5|678.4|677.4|679.1|678.1|678.4|677.4|279
1733998500000|2024-12-12 10:15:00|678.6|677.6|677.6|676.6|678.6|677.6|677.6|676.6|302
1733998800000|2024-12-12 10:20:00|677.8|676.8|677.9|676.9|678.4|677.4|677.6|676.6|242
1733999100000|2024-12-12 10:25:00|678|677|677.6|676.6|678.1|677.1|677.4|676.4|416
1733999400000|2024-12-12 10:30:00|677.8|676.8|677.1|676.1|677.9|676.9|676.9|675.9|233
1733999700000|2024-12-12 10:35:00|677.3|676.3|677.4|676.4|677.9|676.9|676.9|675.9|211
1734000000000|2024-12-12 10:40:00|677.3|676.3|677.4|676.4|677.9|676.9|677.1|676.1|372
1734000300000|2024-12-12 10:45:00|677.1|676.1|677|676|677.6|676.6|676.6|675.6|280
1734000600000|2024-12-12 10:50:00|676.9|675.9|676.1|675.1|677.4|676.4|676.1|675.1|1749
1734000900000|2024-12-12 10:55:00|675.9|674.9|675.9|674.9|676.5|675.5|675.9|674.9|470
1734001200000|2024-12-12 11:00:00|675.6|674.6|675.9|674.9|676.1|675.1|675.6|674.6|180
1734001500000|2024-12-12 11:05:00|676|675|675.4|674.4|676.9|675.9|675.4|674.4|382
1734001800000|2024-12-12 11:10:00|675.5|674.5|674.1|673.1|675.5|674.5|674.1|673.1|744
1734002100000|2024-12-12 11:15:00|674.4|673.4|674.1|673.1|674.4|673.4|673.4|672.4|4868
1734002400000|2024-12-12 11:20:00|674.3|673.3|675.4|674.4|675.4|674.4|674.1|673.1|507
1734002700000|2024-12-12 11:25:00|675.5|674.5|675.4|674.4|675.8|674.8|675.1|674.1|184
1734003000000|2024-12-12 11:30:00|675.5|674.5|675.8|674.8|675.8|674.8|675.4|674.4|136
1734003300000|2024-12-12 11:35:00|675.9|674.9|675.4|674.4|676.1|675.1|675.4|674.4|105
1734003600000|2024-12-12 11:40:00|675.9|674.9|676.1|675.1|676.6|675.6|675.9|674.9|176
1734003900000|2024-12-12 11:45:00|675.9|674.9|675.9|674.9|676.4|675.4|675.9|674.9|129
1734004200000|2024-12-12 11:50:00|676.1|675.1|676.4|675.4|676.9|675.9|676.1|675.1|271
1734004500000|2024-12-12 11:55:00|676.1|675.1|676.6|675.6|676.9|675.9|676.1|675.1|232
1734004800000|2024-12-12 12:00:00|676.5|675.5|676.6|675.6|677.1|676.1|676.4|675.4|332
1734005100000|2024-12-12 12:05:00|676.4|675.4|675.6|674.6|676.5|675.5|675.4|674.4|415
1734005400000|2024-12-12 12:10:00|675.9|674.9|676.4|675.4|676.4|675.4|675.6|674.6|400
1734005700000|2024-12-12 12:15:00|676.3|675.3|675.9|674.9|676.4|675.4|675.4|674.4|237
1734006000000|2024-12-12 12:20:00|676.1|675.1|677.1|676.1|677.6|676.6|676.1|675.1|2357
1734006300000|2024-12-12 12:25:00|677|676|676.6|675.6|677.1|676.1|676.4|675.4|156
1734006600000|2024-12-12 12:30:00|676.8|675.8|677.4|676.4|677.8|676.8|676.4|675.4|802
1734006900000|2024-12-12 12:35:00|677.3|676.3|677.9|676.9|678.6|677.6|677.3|676.3|148
1734007200000|2024-12-12 12:40:00|677.8|676.8|677.8|676.8|678.1|677.1|677.8|676.8|160
1734007500000|2024-12-12 12:45:00|677.9|676.9|677.6|676.6|677.9|676.9|677.4|676.4|62
1734007800000|2024-12-12 12:50:00|677.5|676.5|677.3|676.3|677.5|676.5|677|676|98
1734008100000|2024-12-12 12:55:00|677.1|676.1|677.1|676.1|677.4|676.4|676.9|675.9|478
1734008400000|2024-12-12 13:00:00|676.9|675.9|675.9|674.9|677.1|676.1|675.6|674.6|496
1734008700000|2024-12-12 13:05:00|676.1|675.1|676.4|675.4|676.4|675.4|675.4|674.4|369
1734009000000|2024-12-12 13:10:00|676.3|675.3|676.6|675.6|677|676|676.1|675.1|281
1734009300000|2024-12-12 13:15:00|676.4|675.4|676.9|675.9|677.1|676.1|676.4|675.4|175
1734009600000|2024-12-12 13:20:00|676.6|675.6|676.4|675.4|677.1|676.1|676.1|675.1|779
1734009900000|2024-12-12 13:25:00|676.6|675.6|676.6|675.6|676.9|675.9|676.1|675.1|140
1734010200000|2024-12-12 13:30:00|676.5|675.5|675.6|674.6|676.6|675.6|675.4|674.4|409
1734010500000|2024-12-12 13:35:00|675.8|674.8|675.6|674.6|676.1|675.1|675.1|674.1|232
1734010800000|2024-12-12 13:40:00|675.9|674.9|676.8|675.8|677|676|675.9|674.9|326
1734011100000|2024-12-12 13:45:00|676.6|675.6|677.9|676.9|677.9|676.9|676.6|675.6|175
1734011400000|2024-12-12 13:50:00|677.8|676.8|677.9|676.9|678.3|677.3|677.4|676.4|229
1734011700000|2024-12-12 13:55:00|677.8|676.8|677.1|676.1|677.9|676.9|676.6|675.6|254
1734012000000|2024-12-12 14:00:00|676.9|675.9|675.6|674.6|678.9|677.9|675.6|674.6|1294
1734012300000|2024-12-12 14:05:00|675.4|674.4|675.4|674.4|676|675|674.9|673.9|266
1734012600000|2024-12-12 14:10:00|675.1|674.1|674.8|673.8|675.5|674.5|674.1|673.1|337
1734012900000|2024-12-12 14:15:00|674.9|673.9|675.9|674.9|675.9|674.9|674.4|673.4|653
1734013200000|2024-12-12 14:20:00|675.8|674.8|675.8|674.8|676.1|675.1|674.9|673.9|648
1734013500000|2024-12-12 14:25:00|675.9|674.9|674.9|673.9|675.9|674.9|674.6|673.6|158
1734013800000|2024-12-12 14:30:00|675|674|673.4|672.4|675.1|674.1|673.1|672.1|1499
1734014100000|2024-12-12 14:35:00|673.1|672.1|673.1|672.1|674.1|673.1|672.9|671.9|1025
1734014400000|2024-12-12 14:40:00|673.3|672.3|673.6|672.6|673.9|672.9|673.1|672.1|346
1734014700000|2024-12-12 14:45:00|673.9|672.9|674.3|673.3|674.9|673.9|673.4|672.4|1528
1734015000000|2024-12-12 14:50:00|674.4|673.4|673|672|675.1|674.1|672.9|671.9|522
1734015300000|2024-12-12 14:55:00|673.1|672.1|672.4|671.4|673.1|672.1|671.9|670.9|287
1734015600000|2024-12-12 15:00:00|672.5|671.5|672.3|671.3|673.1|672.1|671.9|670.9|404
1734015900000|2024-12-12 15:05:00|672.1|671.1|670.6|669.6|672.1|671.1|669.6|668.6|1223
1734016200000|2024-12-12 15:10:00|670.4|669.4|670.4|669.4|671.4|670.4|669.6|668.6|686
1734016500000|2024-12-12 15:15:00|670.1|669.1|669.6|668.6|670.6|669.6|669.4|668.4|1006
1734016800000|2024-12-12 15:20:00|669.8|668.8|670.4|669.4|671.1|670.1|669.8|668.8|653
1734017100000|2024-12-12 15:25:00|670.5|669.5|670.6|669.6|670.9|669.9|670|669|389
1734017400000|2024-12-12 15:30:00|670.9|669.9|670.4|669.4|671.4|670.4|669.9|668.9|1231
1734017700000|2024-12-12 15:35:00|670.1|669.1|669.5|668.5|671.4|670.4|669.5|668.5|519
1734018000000|2024-12-12 15:40:00|669.6|668.6|669.6|668.6|670.4|669.4|669.4|668.4|421
1734018300000|2024-12-12 15:45:00|669.4|668.4|670.1|669.1|670.4|669.4|669.1|668.1|1137
1734018600000|2024-12-12 15:50:00|670|669|670.1|669.1|670.4|669.4|669.1|668.1|511
1734018900000|2024-12-12 15:55:00|670|669|668.9|667.9|670.1|669.1|668.9|667.9|837
1734019200000|2024-12-12 16:00:00|669.1|668.1|669.1|668.1|669.6|668.6|668.9|667.9|1931
1734019500000|2024-12-12 16:05:00|669.4|668.4|668.9|667.9|670.3|669.3|668.6|667.6|1163
1734019800000|2024-12-12 16:10:00|668.6|667.6|669.1|668.1|669.1|668.1|668.6|667.6|842
1734020100000|2024-12-12 16:15:00|669|668|670.4|669.4|670.8|669.8|668.4|667.4|711
1734020400000|2024-12-12 16:20:00|670.5|669.5|670.9|669.9|671.4|670.4|670.4|669.4|854
1734020700000|2024-12-12 16:25:00|670.6|669.6|670.1|669.1|671.1|670.1|669.6|668.6|4139
1734021000000|2024-12-12 16:30:00|670|669|670.1|669.1|670.6|669.6|669.6|668.6|1499
1734021300000|2024-12-12 16:35:00|670|669|671.9|670.9|672.1|671.1|669.9|668.9|581
1734021600000|2024-12-12 16:40:00|671.8|670.8|672.1|671.1|672.4|671.4|671.5|670.5|203
1734021900000|2024-12-12 16:45:00|672.3|671.3|671.3|670.3|672.6|671.6|671.1|670.1|315
1734022200000|2024-12-12 16:50:00|671.1|670.1|671.9|670.9|672.1|671.1|671.1|670.1|520
1734022500000|2024-12-12 16:55:00|672|671|672.9|671.9|673.1|672.1|671.9|670.9|296
1734022800000|2024-12-12 17:00:00|673.1|672.1|675.9|674.9|676.4|675.4|673.1|672.1|572
1734023100000|2024-12-12 17:05:00|676|675|676.9|675.9|677.4|676.4|675.6|674.6|237
1734023400000|2024-12-12 17:10:00|677.1|676.1|678.1|677.1|678.1|677.1|676.6|675.6|1105
1734023700000|2024-12-12 17:15:00|678.3|677.3|679.3|678.3|679.6|678.6|677.9|676.9|350
1734024000000|2024-12-12 17:20:00|679.4|678.4|677.6|676.6|679.9|678.9|677.5|676.5|745
1734024300000|2024-12-12 17:25:00|677.8|676.8|678.9|677.9|679.1|678.1|677.4|676.4|525
1734024600000|2024-12-12 17:30:00|679.1|678.1|679.1|678.1|679.9|678.9|679|678|491
1734024900000|2024-12-12 17:35:00|679.4|678.4|679.9|678.9|680.3|679.3|678.9|677.9|1060
1734025200000|2024-12-12 17:40:00|680.1|679.1|679.9|678.9|680.4|679.4|679.4|678.4|284
1734025500000|2024-12-12 17:45:00|680|679|679.9|678.9|680.4|679.4|679.9|678.9|439
1734025800000|2024-12-12 17:50:00|680|679|679.1|678.1|680.4|679.4|678.6|677.6|757
1734026100000|2024-12-12 17:55:00|679.3|678.3|679.6|678.6|679.9|678.9|678.9|677.9|213
1734026400000|2024-12-12 18:00:00|679.8|678.8|680.6|679.6|680.6|679.6|679.6|678.6|774
1734026700000|2024-12-12 18:05:00|680.4|679.4|681|680|681.1|680.1|680.1|679.1|388
1734027000000|2024-12-12 18:10:00|681.1|680.1|680.9|679.9|681.1|680.1|680.9|679.9|120
1734027300000|2024-12-12 18:15:00|681.1|680.1|680.4|679.4|681.1|680.1|680.4|679.4|215
1734027600000|2024-12-12 18:20:00|680.3|679.3|679.9|678.9|680.4|679.4|679.8|678.8|100
1734027900000|2024-12-12 18:25:00|680|679|680.6|679.6|680.6|679.6|679.6|678.6|166
1734028200000|2024-12-12 18:30:00|681.1|680.1|680.4|679.4|681.4|680.4|680.4|679.4|492
1734028500000|2024-12-12 18:35:00|680.3|679.3|679.9|678.9|680.6|679.6|679.9|678.9|205
1734028800000|2024-12-12 18:40:00|679.6|678.6|679.9|678.9|680.1|679.1|679.5|678.5|165
1734029100000|2024-12-12 18:45:00|679.8|678.8|679.6|678.6|680.1|679.1|679.6|678.6|61
1734029400000|2024-12-12 18:50:00|679.5|678.5|679.4|678.4|679.8|678.8|679.1|678.1|65
1734029700000|2024-12-12 18:55:00|679.3|678.3|679.4|678.4|679.8|678.8|679.1|678.1|106
1734030000000|2024-12-12 19:00:00|679.1|678.1|679.3|678.3|679.6|678.6|679.1|678.1|98
1734030300000|2024-12-12 19:05:00|679.4|678.4|679.4|678.4|679.4|678.4|678.9|677.9|56
1734030600000|2024-12-12 19:10:00|679.6|678.6|678.6|677.6|679.9|678.9|678.4|677.4|235
1734030900000|2024-12-12 19:15:00|678.9|677.9|679.3|678.3|679.4|678.4|678.9|677.9|90
1734031200000|2024-12-12 19:20:00|679.4|678.4|679.6|678.6|679.6|678.6|679.1|678.1|284
1734031500000|2024-12-12 19:25:00|679.5|678.5|678.9|677.9|680|679|678.9|677.9|707
1734031800000|2024-12-12 19:30:00|679|678|680.4|679.4|680.6|679.6|679|678|229
1734032100000|2024-12-12 19:35:00|680.1|679.1|680.1|679.1|680.4|679.4|679.9|678.9|69
1734032400000|2024-12-12 19:40:00|680|679|680.4|679.4|680.4|679.4|679.9|678.9|21
1734032700000|2024-12-12 19:45:00|680.3|679.3|680.6|679.6|680.6|679.6|680.3|679.3|31
1734033000000|2024-12-12 19:50:00|680.8|679.8|680.9|679.9|681|680|680.6|679.6|73
1734033300000|2024-12-12 19:55:00|681.1|680.1|680.6|679.6|681.1|680.1|680.4|679.4|75
1734033600000|2024-12-12 20:00:00|680.8|679.8|680.6|679.6|680.8|679.8|680.6|679.6|14
1734033900000|2024-12-12 20:05:00|680.8|679.8|680.6|679.6|680.9|679.9|680.6|679.6|173
1734034200000|2024-12-12 20:10:00|680.4|679.4|680.3|679.3|680.4|679.4|680.1|679.1|63
1734034500000|2024-12-12 20:15:00|680.1|679.1|680.6|679.6|680.6|679.6|680.1|679.1|25
1734034800000|2024-12-12 20:20:00|680.8|679.8|680.9|679.9|681|680|680.6|679.6|187
1734035100000|2024-12-12 20:25:00|681|680|680.9|679.9|681.1|680.1|680.9|679.9|25
1734035400000|2024-12-12 20:30:00|681|680|680.9|679.9|681.1|680.1|680.9|679.9|39
1734035700000|2024-12-12 20:35:00|681|680|680.9|679.9|681.1|680.1|680.9|679.9|62
1734036000000|2024-12-12 20:40:00|681|680|680.9|679.9|681.1|680.1|680.8|679.8|42
1734036300000|2024-12-12 20:45:00|681|680|680.6|679.6|681.1|680.1|680.6|679.6|34
1734036600000|2024-12-12 20:50:00|680.8|679.8|680.1|679.1|680.9|679.9|680.1|679.1|112
1734036900000|2024-12-12 20:55:00|680.4|679.4|680.4|679.4|680.4|679.4|680.1|679.1|83
1734037200000|2024-12-12 21:00:00|680.3|679.3|680.1|679.1|680.4|679.4|680.1|679.1|8
1734037500000|2024-12-12 21:05:00|679.9|678.9|679.6|678.6|680.1|679.1|679.6|678.6|29
1734037800000|2024-12-12 21:10:00|679.8|678.8|679.6|678.6|679.9|678.9|679.4|678.4|536
1734038100000|2024-12-12 21:15:00|679.5|678.5|679.4|678.4|679.6|678.6|679.4|678.4|8
1734038400000|2024-12-12 21:20:00|679.6|678.6|679.5|678.5|679.6|678.6|679.4|678.4|5
1734038700000|2024-12-12 21:25:00|679.6|678.6|679.3|678.3|679.6|678.6|679.3|678.3|36
1734039000000|2024-12-12 21:30:00|679.4|678.4|679.4|678.4|679.4|678.4|679.4|678.4|0
1734039300000|2024-12-12 21:35:00|679.3|678.3|679.4|678.4|679.4|678.4|679.3|678.3|3
1734039600000|2024-12-12 21:40:00|||||||||17
1734039900000|2024-12-12 21:45:00|||||||||6
1734040200000|2024-12-12 21:50:00|679.1|678.1|679.1|678.1|679.1|678.1|679.1|678.1|19
1734040500000|2024-12-12 21:55:00|678.9|677.9|678.9|677.9|679.3|678.3|678.8|677.8|22
1734040800000|2024-12-12 22:00:00|680.1|677.1|680|677|680.3|677.3|680|677|0
1734041100000|2024-12-12 22:05:00|680.1|677.1|680.1|677.1|680.1|677.1|680.1|677.1|0
1734041400000|2024-12-12 22:10:00|680|677|680|677|680.1|677.1|680|677|0
1734041700000|2024-12-12 22:15:00|679.9|676.9|678.8|677.8|679.9|677.8|678.8|676.9|0
1734042000000|2024-12-12 22:20:00|680.4|677.4|680.4|677.4|680.5|677.5|680.4|677.4|0
1734042300000|2024-12-12 22:25:00|680.5|677.5|680.3|677.3|680.5|677.5|680.3|677.3|3
1734043800000|2024-12-12 22:50:00|680.1|677.1|680.1|677.1|680.1|677.1|680.1|677.1|0
1734044100000|2024-12-12 22:55:00|680|677|680.3|677.3|680.3|677.3|680|677|0
1734051600000|2024-12-13 01:00:00|679.4|678.4|678.8|677.8|679.5|678.5|678.8|677.8|99
1734051900000|2024-12-13 01:05:00|678.9|677.9|679.6|678.6|679.6|678.6|678.9|677.9|23
1734052200000|2024-12-13 01:10:00|679.4|678.4|679.6|678.6|679.9|678.9|679.4|678.4|56
1734052500000|2024-12-13 01:15:00|679.8|678.8|680.1|679.1|680.1|679.1|679.6|678.6|31
1734052800000|2024-12-13 01:20:00|679.9|678.9|679.6|678.6|680|679|679.4|678.4|25
1734053100000|2024-12-13 01:25:00|679.8|678.8|680.1|679.1|680.3|679.3|679.8|678.8|24
1734053400000|2024-12-13 01:30:00|680|679|679.8|678.8|680.1|679.1|679.6|678.6|29
1734053700000|2024-12-13 01:35:00|679.6|678.6|679.1|678.1|679.6|678.6|678.9|677.9|7
1734054000000|2024-12-13 01:40:00|678.9|677.9|678.9|677.9|679.3|678.3|678.8|677.8|61
1734054300000|2024-12-13 01:45:00|679|678|679.1|678.1|679.4|678.4|678.9|677.9|10
1734054600000|2024-12-13 01:50:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|5
1734054900000|2024-12-13 01:55:00|679|678|678.6|677.6|679.1|678.1|678.6|677.6|16
1734055200000|2024-12-13 02:00:00|678.5|677.5|679.1|678.1|679.1|678.1|678.4|677.4|18
1734055500000|2024-12-13 02:05:00|678.9|677.9|679.4|678.4|679.4|678.4|678.9|677.9|11
1734055800000|2024-12-13 02:10:00|679.1|678.1|679.1|678.1|679.3|678.3|679.1|678.1|9
1734056100000|2024-12-13 02:15:00|679|678|678.9|677.9|679|678|678.9|677.9|2
1734056400000|2024-12-13 02:20:00|679.1|678.1|679.1|678.1|679.1|678.1|678.9|677.9|6
1734056700000|2024-12-13 02:25:00|678.9|677.9|678.9|677.9|679|678|678.9|677.9|4
1734057000000|2024-12-13 02:30:00|678.8|677.8|678.9|677.9|679.1|678.1|678.8|677.8|8
1734057300000|2024-12-13 02:35:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|8
1734057600000|2024-12-13 02:40:00|679|678|679.4|678.4|679.5|678.5|679|678|4
1734057900000|2024-12-13 02:45:00|679.3|678.3|678.9|677.9|679.3|678.3|678.6|677.6|16
1734058200000|2024-12-13 02:50:00|678.8|677.8|678.6|677.6|678.9|677.9|678.6|677.6|15
1734058500000|2024-12-13 02:55:00|678.9|677.9|678.6|677.6|678.9|677.9|678.4|677.4|20
1734058800000|2024-12-13 03:00:00|678.5|677.5|678.9|677.9|678.9|677.9|678.5|677.5|21
1734059100000|2024-12-13 03:05:00|679|678|678.6|677.6|679|678|678.6|677.6|10
1734059400000|2024-12-13 03:10:00|678.4|677.4|678.4|677.4|678.4|677.4|678.1|677.1|442
1734059700000|2024-12-13 03:15:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|13
1734060000000|2024-12-13 03:20:00|678.1|677.1|678.6|677.6|678.6|677.6|678.1|677.1|14
1734060300000|2024-12-13 03:25:00|678.5|677.5|678.6|677.6|678.6|677.6|678.4|677.4|31
1734060600000|2024-12-13 03:30:00|678.4|677.4|678.6|677.6|678.6|677.6|678.4|677.4|10
1734060900000|2024-12-13 03:35:00|678.4|677.4|678.6|677.6|678.9|677.9|678.4|677.4|45
1734061200000|2024-12-13 03:40:00|678.5|677.5|678.3|677.3|678.6|677.6|678.3|677.3|18
1734061500000|2024-12-13 03:45:00|678.4|677.4|678.4|677.4|678.4|677.4|678.4|677.4|1
1734061800000|2024-12-13 03:50:00|678.6|677.6|678.6|677.6|678.6|677.6|678.4|677.4|23
1734062100000|2024-12-13 03:55:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|6
1734062400000|2024-12-13 04:00:00|678.5|677.5|679.1|678.1|679.1|678.1|678.4|677.4|22
1734062700000|2024-12-13 04:05:00|679|678|679.4|678.4|679.4|678.4|679|678|12
1734063000000|2024-12-13 04:10:00|679.3|678.3|679.1|678.1|679.4|678.4|679|678|12
1734063300000|2024-12-13 04:15:00|679|678|678.8|677.8|679.1|678.1|678.6|677.6|22
1734063600000|2024-12-13 04:20:00|678.6|677.6|679.1|678.1|679.1|678.1|678.6|677.6|5
1734063900000|2024-12-13 04:25:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|3
1734064200000|2024-12-13 04:30:00|||||||||28
1734064500000|2024-12-13 04:35:00|||||||||2
1734064800000|2024-12-13 04:40:00|||||||||4
1734065100000|2024-12-13 04:45:00|679.4|678.4|679.4|678.4|679.4|678.4|679.3|678.3|8
1734065400000|2024-12-13 04:50:00|679.3|678.3|679.1|678.1|679.4|678.4|679.1|678.1|8
1734065700000|2024-12-13 04:55:00|||||||||5
1734066300000|2024-12-13 05:05:00|679.3|678.3|678.9|677.9|679.4|678.4|678.9|677.9|25
1734066600000|2024-12-13 05:10:00|679|678|678.9|677.9|679|678|678.6|677.6|11
1734066900000|2024-12-13 05:15:00|678.8|677.8|678.1|677.1|678.8|677.8|678.1|677.1|22
1734067200000|2024-12-13 05:20:00|678.4|677.4|678.4|677.4|678.6|677.6|678.4|677.4|3
1734067500000|2024-12-13 05:25:00|678.5|677.5|678.5|677.5|678.6|677.6|678.4|677.4|5
1734067800000|2024-12-13 05:30:00|678.4|677.4|678.5|677.5|678.9|677.9|678.4|677.4|35
1734068100000|2024-12-13 05:35:00|678.4|677.4|678.4|677.4|678.6|677.6|678.4|677.4|5
1734068400000|2024-12-13 05:40:00|678.6|677.6|678.6|677.6|678.6|677.6|678.6|677.6|1
1734068700000|2024-12-13 05:45:00|678.8|677.8|678.9|677.9|678.9|677.9|678.6|677.6|6
1734069000000|2024-12-13 05:50:00|678.8|677.8|678.6|677.6|678.9|677.9|678.5|677.5|26
1734069300000|2024-12-13 05:55:00|678.8|677.8|678.4|677.4|678.8|677.8|678.4|677.4|5
1734069600000|2024-12-13 06:00:00|678.5|677.5|678.9|677.9|679|678|678.4|677.4|79
1734069900000|2024-12-13 06:05:00|678.6|677.6|678.6|677.6|678.9|677.9|678.6|677.6|20
1734070200000|2024-12-13 06:10:00|678.5|677.5|678.9|677.9|678.9|677.9|678.4|677.4|8
1734070500000|2024-12-13 06:15:00|678.6|677.6|678.9|677.9|678.9|677.9|678.6|677.6|37
1734070800000|2024-12-13 06:20:00|679.1|678.1|679.1|678.1|679.1|678.1|679.1|678.1|3
1734071100000|2024-12-13 06:25:00|678.9|677.9|678.5|677.5|678.9|677.9|678.4|677.4|37
1734071400000|2024-12-13 06:30:00|678.4|677.4|678.4|677.4|678.6|677.6|678.4|677.4|33
1734071700000|2024-12-13 06:35:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|55
1734072000000|2024-12-13 06:40:00|||||||||2
1734072300000|2024-12-13 06:45:00|678.8|677.8|678.9|677.9|678.9|677.9|678.4|677.4|24
1734072600000|2024-12-13 06:50:00|679|678|679.1|678.1|679.4|678.4|679|678|20
1734072900000|2024-12-13 06:55:00|679.3|678.3|679.1|678.1|679.4|678.4|679.1|678.1|22
1734073200000|2024-12-13 07:00:00|679.3|678.3|678.9|677.9|679.3|678.3|678.9|677.9|26
1734073500000|2024-12-13 07:05:00|678.8|677.8|678.6|677.6|678.9|677.9|678.4|677.4|20
1734073800000|2024-12-13 07:10:00|678.5|677.5|678.9|677.9|678.9|677.9|678.1|677.1|24
1734074100000|2024-12-13 07:15:00|678.6|677.6|678.4|677.4|678.9|677.9|678.3|677.3|25
1734074400000|2024-12-13 07:20:00|678.6|677.6|678.6|677.6|678.9|677.9|678.6|677.6|42
1734074700000|2024-12-13 07:25:00|||||||||10
1734075000000|2024-12-13 07:30:00|678.9|677.9|678.9|677.9|678.9|677.9|678.6|677.6|73
1734075300000|2024-12-13 07:35:00|679|678|679.9|678.9|679.9|678.9|678.9|677.9|149
1734075600000|2024-12-13 07:40:00|680.1|679.1|680.1|679.1|680.6|679.6|679.9|678.9|257
1734075900000|2024-12-13 07:45:00|680.3|679.3|680.6|679.6|680.6|679.6|680.1|679.1|58
1734076200000|2024-12-13 07:50:00|680.4|679.4|680.6|679.6|680.6|679.6|680.4|679.4|105
1734076500000|2024-12-13 07:55:00|680.9|679.9|680.8|679.8|680.9|679.9|680.6|679.6|115
1734076800000|2024-12-13 08:00:00|680.6|679.6|679.6|678.6|680.6|679.6|679.4|678.4|1290
1734077100000|2024-12-13 08:05:00|679.8|678.8|680.1|679.1|680.3|679.3|679.8|678.8|315
1734077400000|2024-12-13 08:10:00|680.4|679.4|680.4|679.4|680.6|679.6|680.1|679.1|236
1734077700000|2024-12-13 08:15:00|680.1|679.1|680.1|679.1|680.4|679.4|679.6|678.6|238
1734078000000|2024-12-13 08:20:00|680.3|679.3|680.1|679.1|680.4|679.4|679.6|678.6|1229
1734078300000|2024-12-13 08:25:00|680.4|679.4|679.9|678.9|680.9|679.9|679.9|678.9|1336
1734078600000|2024-12-13 08:30:00|680.4|679.4|680.4|679.4|680.9|679.9|679.6|678.6|880
1734078900000|2024-12-13 08:35:00|680.3|679.3|680.9|679.9|681.1|680.1|680.1|679.1|409
1734079200000|2024-12-13 08:40:00|681.1|680.1|680.6|679.6|681.1|680.1|680.4|679.4|544
1734079500000|2024-12-13 08:45:00|680.4|679.4|680.1|679.1|681.6|680.6|680.1|679.1|484
1734079800000|2024-12-13 08:50:00|680.3|679.3|681.3|680.3|681.3|680.3|680.1|679.1|340
1734080100000|2024-12-13 08:55:00|681.4|680.4|679.6|678.6|681.4|680.4|679.4|678.4|416
1734080400000|2024-12-13 09:00:00|679.9|678.9|679.9|678.9|680.6|679.6|679.3|678.3|306
1734080700000|2024-12-13 09:05:00|680|679|680.1|679.1|680.6|679.6|679.9|678.9|207
1734081000000|2024-12-13 09:10:00|680.4|679.4|680.6|679.6|680.9|679.9|680.1|679.1|255
1734081300000|2024-12-13 09:15:00|680.5|679.5|680.6|679.6|680.9|679.9|680.1|679.1|385
1734081600000|2024-12-13 09:20:00|680.8|679.8|681.6|680.6|681.8|680.8|680.6|679.6|499
1734081900000|2024-12-13 09:25:00|681.4|680.4|682.1|681.1|682.1|681.1|681.4|680.4|366
1734082200000|2024-12-13 09:30:00|682|681|682.9|681.9|682.9|681.9|681.9|680.9|461
1734082500000|2024-12-13 09:35:00|682.6|681.6|682.4|681.4|682.9|681.9|682.4|681.4|333
1734082800000|2024-12-13 09:40:00|682.6|681.6|683.4|682.4|683.4|682.4|682.6|681.6|147
1734083100000|2024-12-13 09:45:00|683.6|682.6|683.6|682.6|683.8|682.8|683.6|682.6|276
1734083400000|2024-12-13 09:50:00|683.8|682.8|683.4|682.4|684.1|683.1|683.1|682.1|441
1734083700000|2024-12-13 09:55:00|683.3|682.3|683.6|682.6|683.6|682.6|682.9|681.9|411
1734084000000|2024-12-13 10:00:00|683.9|682.9|683.9|682.9|683.9|682.9|683.4|682.4|486
1734084300000|2024-12-13 10:05:00|684.1|683.1|684.4|683.4|684.4|683.4|684.1|683.1|369
1734084600000|2024-12-13 10:10:00|684.6|683.6|684.6|683.6|684.9|683.9|684.6|683.6|379
1734084900000|2024-12-13 10:15:00|684.4|683.4|684.9|683.9|684.9|683.9|684.4|683.4|261
1734085200000|2024-12-13 10:20:00|685.1|684.1|684.4|683.4|685.1|684.1|684.4|683.4|341
1734085500000|2024-12-13 10:25:00|684.6|683.6|684.4|683.4|684.6|683.6|684.3|683.3|209
1734085800000|2024-12-13 10:30:00|684.5|683.5|684.9|683.9|685.1|684.1|684.4|683.4|188
1734086100000|2024-12-13 10:35:00|685.1|684.1|685.4|684.4|685.6|684.6|685.1|684.1|206
1734086400000|2024-12-13 10:40:00|685.5|684.5|685.5|684.5|685.6|684.6|684.9|683.9|457
1734086700000|2024-12-13 10:45:00|685.4|684.4|686.8|685.8|686.9|685.9|685.4|684.4|2417
1734087000000|2024-12-13 10:50:00|686.9|685.9|686.4|685.4|686.9|685.9|686.1|685.1|907
1734087300000|2024-12-13 10:55:00|686.5|685.5|686.9|685.9|687.1|686.1|686.3|685.3|304
1734087600000|2024-12-13 11:00:00|687|686|687.6|686.6|687.6|686.6|686.9|685.9|247
1734087900000|2024-12-13 11:05:00|687.9|686.9|687.6|686.6|687.9|686.9|687.6|686.6|290
1734088200000|2024-12-13 11:10:00|687.9|686.9|688|687|688.4|687.4|687.9|686.9|398
1734088500000|2024-12-13 11:15:00|687.9|686.9|687.9|686.9|688.6|687.6|687.8|686.8|433
1734088800000|2024-12-13 11:20:00|688|687|688.3|687.3|688.3|687.3|687.9|686.9|166
1734089100000|2024-12-13 11:25:00|688.1|687.1|688.1|687.1|688.6|687.6|687.9|686.9|389
1734089400000|2024-12-13 11:30:00|687.9|686.9|687.6|686.6|688.1|687.1|687.4|686.4|390
1734089700000|2024-12-13 11:35:00|687.4|686.4|686.4|685.4|687.4|686.4|686.3|685.3|425
1734090000000|2024-12-13 11:40:00|686.1|685.1|686.1|685.1|686.5|685.5|685.8|684.8|238
1734090300000|2024-12-13 11:45:00|686.4|685.4|686.6|685.6|686.9|685.9|686|685|188
1734090600000|2024-12-13 11:50:00|686.9|685.9|686.9|685.9|686.9|685.9|686.5|685.5|133
1734090900000|2024-12-13 11:55:00|686.6|685.6|686.6|685.6|687.1|686.1|686.6|685.6|211
1734091200000|2024-12-13 12:00:00|686.4|685.4|686.4|685.4|686.9|685.9|686.4|685.4|201
1734091500000|2024-12-13 12:05:00|686.1|685.1|685.6|684.6|686.6|685.6|685.4|684.4|224
1734091800000|2024-12-13 12:10:00|685.5|684.5|685.1|684.1|685.8|684.8|685.1|684.1|245
1734092100000|2024-12-13 12:15:00|685|684|685.1|684.1|685.4|684.4|684.9|683.9|130
1734092400000|2024-12-13 12:20:00|685|684|684.4|683.4|685.5|684.5|684.4|683.4|720
1734092700000|2024-12-13 12:25:00|684.6|683.6|683.6|682.6|684.6|683.6|683.4|682.4|1942
1734093000000|2024-12-13 12:30:00|683.8|682.8|683.6|682.6|683.9|682.9|683.4|682.4|152
1734093300000|2024-12-13 12:35:00|683.9|682.9|684.1|683.1|684.4|683.4|683.6|682.6|148
1734093600000|2024-12-13 12:40:00|684.3|683.3|684.9|683.9|685.1|684.1|684.1|683.1|1484
1734093900000|2024-12-13 12:45:00|685|684|684.9|683.9|685.1|684.1|684.9|683.9|66
1734094200000|2024-12-13 12:50:00|685.1|684.1|684.4|683.4|685.1|684.1|684.3|683.3|151
1734094500000|2024-12-13 12:55:00|684.1|683.1|684.1|683.1|684.4|683.4|684.1|683.1|127
1734094800000|2024-12-13 13:00:00|684.3|683.3|683.6|682.6|684.6|683.6|683.5|682.5|213
1734095100000|2024-12-13 13:05:00|683.8|682.8|683.4|682.4|683.9|682.9|683.3|682.3|162
1734095400000|2024-12-13 13:10:00|683.1|682.1|683.1|682.1|683.4|682.4|682.9|681.9|510
1734095700000|2024-12-13 13:15:00|683.4|682.4|683.1|682.1|683.6|682.6|682.9|681.9|1184
1734096000000|2024-12-13 13:20:00|682.9|681.9|684.1|683.1|684.4|683.4|682.9|681.9|142
1734096300000|2024-12-13 13:25:00|684.4|683.4|684.4|683.4|684.9|683.9|684.1|683.1|126
1734096600000|2024-12-13 13:30:00|684.3|683.3|684.1|683.1|684.6|683.6|683.9|682.9|146
1734096900000|2024-12-13 13:35:00|684.3|683.3|684.1|683.1|684.6|683.6|683.9|682.9|874
1734097200000|2024-12-13 13:40:00|684.4|683.4|684.6|683.6|684.9|683.9|684.1|683.1|124
1734097500000|2024-12-13 13:45:00|684.8|683.8|684|683|684.9|683.9|683.8|682.8|196
1734097800000|2024-12-13 13:50:00|684.1|683.1|684.4|683.4|684.5|683.5|683.5|682.5|126
1734098100000|2024-12-13 13:55:00|684.3|683.3|683.1|682.1|684.3|683.3|682.9|681.9|163
1734098400000|2024-12-13 14:00:00|683|682|683.1|682.1|683.6|682.6|682.4|681.4|310
1734098700000|2024-12-13 14:05:00|682.9|681.9|683.9|682.9|683.9|682.9|682.4|681.4|496
1734099000000|2024-12-13 14:10:00|683.6|682.6|683.5|682.5|684.3|683.3|683.3|682.3|238
1734099300000|2024-12-13 14:15:00|683.6|682.6|683.4|682.4|683.6|682.6|683.1|682.1|124
1734099600000|2024-12-13 14:20:00|683.1|682.1|683.9|682.9|684.6|683.6|682.9|681.9|430
1734099900000|2024-12-13 14:25:00|683.6|682.6|684.6|683.6|684.9|683.9|683.6|682.6|4377
1734100200000|2024-12-13 14:30:00|684.4|683.4|685.3|684.3|686.4|685.4|684|683|601
1734100500000|2024-12-13 14:35:00|685.4|684.4|685.6|684.6|685.6|684.6|684.1|683.1|369
1734100800000|2024-12-13 14:40:00|685.4|684.4|686.1|685.1|686.1|685.1|685.4|684.4|717
1734101100000|2024-12-13 14:45:00|686.4|685.4|686.6|685.6|687.4|686.4|686.1|685.1|3569
1734101400000|2024-12-13 14:50:00|686.8|685.8|687.1|686.1|687.9|686.9|686.5|685.5|993
1734101700000|2024-12-13 14:55:00|687.4|686.4|686.9|685.9|687.4|686.4|686.3|685.3|1511
1734102000000|2024-12-13 15:00:00|686.6|685.6|686.6|685.6|686.9|685.9|685.9|684.9|718
1734102300000|2024-12-13 15:05:00|686.4|685.4|686.6|685.6|686.9|685.9|685.9|684.9|230
1734102600000|2024-12-13 15:10:00|686.9|685.9|686.5|685.5|687.1|686.1|686.4|685.4|598
1734102900000|2024-12-13 15:15:00|686.6|685.6|686.1|685.1|687.1|686.1|685.9|684.9|1174
1734103200000|2024-12-13 15:20:00|685.9|684.9|686.4|685.4|686.6|685.6|685.9|684.9|450
1734103500000|2024-12-13 15:25:00|686.3|685.3|685.6|684.6|686.6|685.6|685.4|684.4|571
1734103800000|2024-12-13 15:30:00|685.9|684.9|686.6|685.6|686.9|685.9|685.1|684.1|495
1734104100000|2024-12-13 15:35:00|686.9|685.9|687.4|686.4|687.6|686.6|686.9|685.9|1072
1734104400000|2024-12-13 15:40:00|687.6|686.6|687.9|686.9|688.9|687.9|687.6|686.6|1265
1734104700000|2024-12-13 15:45:00|688|687|687.9|686.9|688.6|687.6|687.8|686.8|509
1734105000000|2024-12-13 15:50:00|687.8|686.8|688.1|687.1|688.4|687.4|686.9|685.9|645
1734105300000|2024-12-13 15:55:00|688|687|688.1|687.1|688.4|687.4|687.6|686.6|698
1734105600000|2024-12-13 16:00:00|688.4|687.4|688.4|687.4|688.9|687.9|687.9|686.9|5753
1734105900000|2024-12-13 16:05:00|688.1|687.1|688.9|687.9|689.6|688.6|688.1|687.1|999
1734106200000|2024-12-13 16:10:00|689.1|688.1|688.9|687.9|689.1|688.1|688.1|687.1|1375
1734106500000|2024-12-13 16:15:00|688.6|687.6|689.4|688.4|689.6|688.6|688.6|687.6|603
1734106800000|2024-12-13 16:20:00|689.1|688.1|688.6|687.6|689.6|688.6|688.6|687.6|856
1734107100000|2024-12-13 16:25:00|688.8|687.8|690.4|689.4|690.4|689.4|688.4|687.4|6643
1734107400000|2024-12-13 16:30:00|690.6|689.6|690.9|689.9|691.1|690.1|690.4|689.4|651
1734107700000|2024-12-13 16:35:00|691.1|690.1|691.4|690.4|691.4|690.4|690.4|689.4|878
1734108000000|2024-12-13 16:40:00|691.3|690.3|691.4|690.4|691.4|690.4|690.9|689.9|593
1734108300000|2024-12-13 16:45:00|691.3|690.3|691.9|690.9|692.1|691.1|691.3|690.3|518
1734108600000|2024-12-13 16:50:00|692.1|691.1|691.9|690.9|692.4|691.4|691.9|690.9|1282
1734108900000|2024-12-13 16:55:00|692.1|691.1|692.1|691.1|692.6|691.6|691.9|690.9|729
1734109200000|2024-12-13 17:00:00|692.4|691.4|693|692|693.1|692.1|691.9|690.9|1188
1734109500000|2024-12-13 17:05:00|692.9|691.9|692.4|691.4|692.9|691.9|692.4|691.4|364
1734109800000|2024-12-13 17:10:00|692.6|691.6|692.9|691.9|692.9|691.9|692.6|691.6|453
1734110100000|2024-12-13 17:15:00|692.6|691.6|692|691|692.8|691.8|691.6|690.6|717
1734110400000|2024-12-13 17:20:00|691.9|690.9|691.9|690.9|692.1|691.1|691.6|690.6|137
1734110700000|2024-12-13 17:25:00|692|691|692.6|691.6|692.6|691.6|691.9|690.9|299
1734111000000|2024-12-13 17:30:00|692.5|691.5|692.6|691.6|692.6|691.6|692.1|691.1|642
1734111300000|2024-12-13 17:35:00|692.5|691.5|692.4|691.4|692.6|691.6|692.1|691.1|405
1734111600000|2024-12-13 17:40:00|692.5|691.5|692.4|691.4|692.6|691.6|692.1|691.1|3326
1734111900000|2024-12-13 17:45:00|692.3|691.3|692.4|691.4|692.6|691.6|692|691|824
1734112200000|2024-12-13 17:50:00|692.3|691.3|692.1|691.1|692.4|691.4|691.6|690.6|106
1734112500000|2024-12-13 17:55:00|692|691|690.9|689.9|692.1|691.1|690.9|689.9|724
1734112800000|2024-12-13 18:00:00|691.1|690.1|691.4|690.4|691.4|690.4|690.6|689.6|351
1734113100000|2024-12-13 18:05:00|691.3|690.3|691.1|690.1|691.4|690.4|690.9|689.9|83
1734113400000|2024-12-13 18:10:00|691.4|690.4|690.9|689.9|691.4|690.4|690.6|689.6|168
1734113700000|2024-12-13 18:15:00|690.6|689.6|691.4|690.4|691.4|690.4|690.4|689.4|275
1734114000000|2024-12-13 18:20:00|691.6|690.6|691.4|690.4|691.6|690.6|691.1|690.1|98
1734114300000|2024-12-13 18:25:00|691.5|690.5|692.1|691.1|692.1|691.1|691.4|690.4|126
1734114600000|2024-12-13 18:30:00|691.9|690.9|691.4|690.4|692.1|691.1|691.1|690.1|125
1734114900000|2024-12-13 18:35:00|691.5|690.5|691.9|690.9|692.1|691.1|691.5|690.5|48
1734115200000|2024-12-13 18:40:00|692|691|691.1|690.1|692.1|691.1|690.9|689.9|243
1734115500000|2024-12-13 18:45:00|691.3|690.3|690.6|689.6|691.4|690.4|690.6|689.6|26
1734115800000|2024-12-13 18:50:00|690.8|689.8|691.1|690.1|691.6|690.6|690.6|689.6|114
1734116100000|2024-12-13 18:55:00|691.3|690.3|691.1|690.1|691.5|690.5|690.9|689.9|79
1734116400000|2024-12-13 19:00:00|691|690|691.4|690.4|691.4|690.4|690.9|689.9|150
1734116700000|2024-12-13 19:05:00|691.5|690.5|691.9|690.9|691.9|690.9|691.1|690.1|79
1734117000000|2024-12-13 19:10:00|691.6|690.6|691.6|690.6|692.1|691.1|691.6|690.6|147
1734117300000|2024-12-13 19:15:00|691.9|690.9|691.6|690.6|691.9|690.9|691.4|690.4|152
1734117600000|2024-12-13 19:20:00|691.8|690.8|691.9|690.9|692.1|691.1|691.6|690.6|341
1734117900000|2024-12-13 19:25:00|691.6|690.6|691.6|690.6|692|691|691.3|690.3|1220
1734118200000|2024-12-13 19:30:00|691.8|690.8|692.6|691.6|692.9|691.9|691.8|690.8|189
1734118500000|2024-12-13 19:35:00|692.4|691.4|692.4|691.4|692.4|691.4|692.1|691.1|74
1734118800000|2024-12-13 19:40:00|692.1|691.1|692.1|691.1|692.4|691.4|692.1|691.1|141
1734119100000|2024-12-13 19:45:00|692.3|691.3|692.1|691.1|692.4|691.4|691.9|690.9|659
1734119400000|2024-12-13 19:50:00|691.9|690.9|691.4|690.4|692.1|691.1|691.4|690.4|54
1734119700000|2024-12-13 19:55:00|691.3|690.3|691.6|690.6|691.6|690.6|691.1|690.1|36
1734120000000|2024-12-13 20:00:00|691.4|690.4|691.4|690.4|691.4|690.4|690.9|689.9|79
1734120300000|2024-12-13 20:05:00|691.1|690.1|691.1|690.1|691.4|690.4|691.1|690.1|30
1734120600000|2024-12-13 20:10:00|690.9|689.9|690.9|689.9|690.9|689.9|690.6|689.6|20
1734120900000|2024-12-13 20:15:00|691|690|691.4|690.4|691.4|690.4|691|690|117
1734121200000|2024-12-13 20:20:00|691.5|690.5|691.4|690.4|691.6|690.6|691.4|690.4|48
1734121500000|2024-12-13 20:25:00|691.5|690.5|691.6|690.6|691.6|690.6|691.4|690.4|36
1734121800000|2024-12-13 20:30:00|691.5|690.5|691.4|690.4|691.5|690.5|691.4|690.4|16
1734122100000|2024-12-13 20:35:00|691.3|690.3|691.1|690.1|691.4|690.4|690.9|689.9|117
1734122400000|2024-12-13 20:40:00|||||||||1
1734122700000|2024-12-13 20:45:00|691|690|691.1|690.1|691.1|690.1|690.9|689.9|18
1734123000000|2024-12-13 20:50:00|691|690|690.9|689.9|691.1|690.1|690.6|689.6|1596
1734123300000|2024-12-13 20:55:00|690.6|689.6|690.9|689.9|690.9|689.9|690.6|689.6|292
1734123600000|2024-12-13 21:00:00|690.8|689.8|691.1|690.1|691.1|690.1|690.5|689.5|53
1734123900000|2024-12-13 21:05:00|691|690|691.4|690.4|691.6|690.6|690.9|689.9|52
1734124200000|2024-12-13 21:10:00|691.5|690.5|691.3|690.3|691.5|690.5|691.3|690.3|13
1734124500000|2024-12-13 21:15:00|691.1|690.1|691.1|690.1|691.4|690.4|690.9|689.9|15
1734124800000|2024-12-13 21:20:00|691|690|690.9|689.9|691.1|690.1|690.9|689.9|3
1734125100000|2024-12-13 21:25:00|690.8|689.8|690.9|689.9|690.9|689.9|690.8|689.8|1
1734125400000|2024-12-13 21:30:00|690.8|689.8|690.1|689.1|690.8|689.8|690|689|123
1734125700000|2024-12-13 21:35:00|690.3|689.3|690.9|689.9|690.9|689.9|690.3|689.3|131
1734126000000|2024-12-13 21:40:00|691|690|690.9|689.9|691|690|690.6|689.6|16
1734126300000|2024-12-13 21:45:00|690.8|689.8|690.4|689.4|690.9|689.9|690.3|689.3|12
1734126600000|2024-12-13 21:50:00|690.5|689.5|690.3|689.3|690.5|689.5|690.1|689.1|11
1734126900000|2024-12-13 21:55:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|13
1734303600000|2024-12-15 23:00:00|691.5|690.5|690.6|689.6|691.6|690.6|690.5|689.5|47
1734303900000|2024-12-15 23:05:00|690.5|689.5|690.5|689.5|690.9|689.9|690.3|689.3|30
1734304200000|2024-12-15 23:10:00|690.6|689.6|690.9|689.9|690.9|689.9|690.4|689.4|14
1734304500000|2024-12-15 23:15:00|691.3|690.3|691.3|690.3|691.3|690.3|690.6|689.6|5
1734304800000|2024-12-15 23:20:00|691.4|690.4|692|691|692.1|691.1|690.8|689.8|21
1734305400000|2024-12-15 23:30:00|692.1|691.1|692.1|691.1|692.1|691.1|691.6|690.6|19
1734305700000|2024-12-15 23:35:00|692.3|691.3|692.3|691.3|692.3|691.3|692.3|691.3|1
1734306000000|2024-12-15 23:40:00|692.1|691.1|692.1|691.1|692.3|691.3|691.8|690.8|8
1734306300000|2024-12-15 23:45:00|||||||||5
1734306600000|2024-12-15 23:50:00|691.9|690.9|691.9|690.9|691.9|690.9|691.5|690.5|8
1734306900000|2024-12-15 23:55:00|692|691|691.8|690.8|692.1|691.1|691.6|690.6|5
1734307200000|2024-12-16 00:00:00|691.9|690.9|691.6|690.6|691.9|690.9|691.6|690.6|2
1734307500000|2024-12-16 00:05:00|691.9|690.9|691.8|690.8|692.1|691.1|691.6|690.6|4
1734307800000|2024-12-16 00:10:00|691.6|690.6|691.8|690.8|691.9|690.9|691.6|690.6|2
1734308100000|2024-12-16 00:15:00|691.6|690.6|691.9|690.9|691.9|690.9|691.6|690.6|3
1734308400000|2024-12-16 00:20:00|691.8|690.8|691.8|690.8|691.8|690.8|691.8|690.8|0
1734308700000|2024-12-16 00:25:00|691.6|690.6|691.6|690.6|691.6|690.6|691.4|690.4|65
1734309000000|2024-12-16 00:30:00|691.9|690.9|691.6|690.6|691.9|690.9|691.6|690.6|6
1734309300000|2024-12-16 00:35:00|691.4|690.4|691.4|690.4|691.4|690.4|691.1|690.1|13
1734309900000|2024-12-16 00:45:00|691.3|690.3|691|690|691.4|690.4|690.9|689.9|4
1734310200000|2024-12-16 00:50:00|690.9|689.9|691.4|690.4|691.4|690.4|690.9|689.9|4
1734310500000|2024-12-16 00:55:00|691.3|690.3|691.3|690.3|691.3|690.3|691.1|690.1|9
1734310800000|2024-12-16 01:00:00|691.4|690.4|690.9|689.9|691.8|690.8|690.8|689.8|44
1734311100000|2024-12-16 01:05:00|691|690|690.9|689.9|691.1|690.1|690.6|689.6|13
1734311400000|2024-12-16 01:10:00|691|690|690.9|689.9|691.1|690.1|690.6|689.6|39
1734311700000|2024-12-16 01:15:00|690.8|689.8|690.9|689.9|690.9|689.9|690.6|689.6|31
1734312000000|2024-12-16 01:20:00|691|690|691.1|690.1|691.1|690.1|690.6|689.6|33
1734312300000|2024-12-16 01:25:00|690.9|689.9|690.9|689.9|691.4|690.4|690.6|689.6|29
1734312600000|2024-12-16 01:30:00|690.8|689.8|690.9|689.9|690.9|689.9|690.6|689.6|0
1734312900000|2024-12-16 01:35:00|690.8|689.8|690.5|689.5|690.9|689.9|690.5|689.5|15
1734313200000|2024-12-16 01:40:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|4
1734313500000|2024-12-16 01:45:00|690.5|689.5|690.5|689.5|690.5|689.5|690.4|689.4|1
1734313800000|2024-12-16 01:50:00|690.6|689.6|691.1|690.1|691.4|690.4|690.6|689.6|25
1734314100000|2024-12-16 01:55:00|691.3|690.3|691.5|690.5|691.5|690.5|691.1|690.1|21
1734314400000|2024-12-16 02:00:00|691.6|690.6|691.1|690.1|691.6|690.6|691.1|690.1|19
1734314700000|2024-12-16 02:05:00|690.9|689.9|690.5|689.5|690.9|689.9|690.4|689.4|52
1734315000000|2024-12-16 02:10:00|690.4|689.4|690.6|689.6|690.9|689.9|690.4|689.4|9
1734315300000|2024-12-16 02:15:00|||||||||2
1734315600000|2024-12-16 02:20:00|690.8|689.8|690.6|689.6|690.9|689.9|690.6|689.6|13
1734315900000|2024-12-16 02:25:00|690.8|689.8|690.4|689.4|690.9|689.9|689.9|688.9|58
1734316200000|2024-12-16 02:30:00|690.3|689.3|690.6|689.6|690.8|689.8|690.3|689.3|19
1734316500000|2024-12-16 02:35:00|690.8|689.8|690.6|689.6|690.9|689.9|690.6|689.6|2
1734316800000|2024-12-16 02:40:00|690.9|689.9|690.6|689.6|690.9|689.9|690.6|689.6|2
1734317100000|2024-12-16 02:45:00|690.9|689.9|690.5|689.5|690.9|689.9|690.4|689.4|7
1734317400000|2024-12-16 02:50:00|690.4|689.4|690.4|689.4|690.8|689.8|690.4|689.4|19
1734317700000|2024-12-16 02:55:00|690.3|689.3|689.9|688.9|690.3|689.3|689.5|688.5|29
1734318000000|2024-12-16 03:00:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|7
1734318300000|2024-12-16 03:05:00|689.8|688.8|689.6|688.6|689.9|688.9|689.4|688.4|96
1734318600000|2024-12-16 03:10:00|689.8|688.8|689.9|688.9|690|689|689.6|688.6|10
1734318900000|2024-12-16 03:15:00|690.1|689.1|689.9|688.9|690.4|689.4|689.9|688.9|31
1734319200000|2024-12-16 03:20:00|690.1|689.1|689.8|688.8|690.1|689.1|689.8|688.8|6
1734319500000|2024-12-16 03:25:00|689.6|688.6|689.9|688.9|689.9|688.9|689.6|688.6|1
1734319800000|2024-12-16 03:30:00|689.8|688.8|689.6|688.6|689.8|688.8|689.4|688.4|2
1734320100000|2024-12-16 03:35:00|689.5|688.5|689.8|688.8|689.9|688.9|689.5|688.5|6
1734320400000|2024-12-16 03:40:00|689.6|688.6|689.9|688.9|689.9|688.9|689.5|688.5|4
1734320700000|2024-12-16 03:45:00|690.1|689.1|690.1|689.1|690.1|689.1|689.9|688.9|6
1734321000000|2024-12-16 03:50:00|690|689|689.8|688.8|690|689|689.6|688.6|4
1734321300000|2024-12-16 03:55:00|689.6|688.6|689.9|688.9|689.9|688.9|689.6|688.6|195
1734321600000|2024-12-16 04:00:00|690|689|689.9|688.9|690|689|689.8|688.8|5
1734321900000|2024-12-16 04:05:00|||||||||4
1734322200000|2024-12-16 04:10:00|690.1|689.1|690.1|689.1|690.3|689.3|690|689|18
1734322500000|2024-12-16 04:15:00|689.9|688.9|690.1|689.1|690.1|689.1|689.9|688.9|4
1734322800000|2024-12-16 04:20:00|690|689|690.4|689.4|690.4|689.4|690|689|4
1734323100000|2024-12-16 04:25:00|690.3|689.3|690.1|689.1|690.9|689.9|690.1|689.1|23
1734323400000|2024-12-16 04:30:00|690|689|690.3|689.3|690.3|689.3|689.9|688.9|2
1734323700000|2024-12-16 04:35:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|8
1734324000000|2024-12-16 04:40:00|689.9|688.9|689.9|688.9|689.9|688.9|689.9|688.9|17
1734324300000|2024-12-16 04:45:00|689.8|688.8|689.8|688.8|689.9|688.9|689.6|688.6|14
1734324600000|2024-12-16 04:50:00|689.6|688.6|689.6|688.6|689.9|688.9|689.6|688.6|8
1734324900000|2024-12-16 04:55:00|689.5|688.5|689.4|688.4|689.5|688.5|689.3|688.3|24
1734325200000|2024-12-16 05:00:00|689.5|688.5|689.6|688.6|689.6|688.6|689.4|688.4|14
1734325500000|2024-12-16 05:05:00|689.9|688.9|689.6|688.6|689.9|688.9|689.5|688.5|9
1734325800000|2024-12-16 05:10:00|689.5|688.5|689.5|688.5|689.6|688.6|689.4|688.4|3
1734326100000|2024-12-16 05:15:00|689.6|688.6|689.4|688.4|689.6|688.6|689.4|688.4|10
1734326400000|2024-12-16 05:20:00|689.6|688.6|689.4|688.4|689.6|688.6|689.4|688.4|10
1734326700000|2024-12-16 05:25:00|689.5|688.5|689.4|688.4|689.5|688.5|689.3|688.3|2
1734327000000|2024-12-16 05:30:00|689.3|688.3|689.4|688.4|689.6|688.6|689.3|688.3|9
1734327300000|2024-12-16 05:35:00|689.5|688.5|689.3|688.3|689.5|688.5|689.3|688.3|8
1734327600000|2024-12-16 05:40:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|7
1734327900000|2024-12-16 05:45:00|689.3|688.3|689.1|688.1|689.3|688.3|689|688|60
1734328200000|2024-12-16 05:50:00|689|688|688.9|687.9|689.1|688.1|688.9|687.9|6
1734328800000|2024-12-16 06:00:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|7
1734329100000|2024-12-16 06:05:00|689|688|688.8|687.8|689.1|688.1|688.6|687.6|21
1734329400000|2024-12-16 06:10:00|688.9|687.9|688.6|687.6|688.9|687.9|688.5|687.5|65
1734329700000|2024-12-16 06:15:00|688.9|687.9|688.6|687.6|689|688|688.6|687.6|121
1734330000000|2024-12-16 06:20:00|688.8|687.8|688.4|687.4|688.9|687.9|688.4|687.4|41
1734330300000|2024-12-16 06:25:00|688.3|687.3|689.1|688.1|689.1|688.1|688.1|687.1|218
1734330600000|2024-12-16 06:30:00|689.4|688.4|689.4|688.4|689.5|688.5|688.9|687.9|123
1734330900000|2024-12-16 06:35:00|689.3|688.3|689|688|689.4|688.4|688.9|687.9|13
1734331200000|2024-12-16 06:40:00|689.1|688.1|688.9|687.9|689.1|688.1|688.9|687.9|10
1734331500000|2024-12-16 06:45:00|688.8|687.8|688.4|687.4|688.9|687.9|688.4|687.4|78
1734331800000|2024-12-16 06:50:00|688.3|687.3|688.6|687.6|688.6|687.6|688.1|687.1|45
1734332100000|2024-12-16 06:55:00|688.4|687.4|688.6|687.6|689|688|688.4|687.4|106
1734332400000|2024-12-16 07:00:00|688.4|687.4|688.5|687.5|688.6|687.6|688.1|687.1|67
1734332700000|2024-12-16 07:05:00|688.4|687.4|689|688|689.1|688.1|688.4|687.4|26
1734333000000|2024-12-16 07:10:00|688.9|687.9|688.4|687.4|688.9|687.9|688.4|687.4|128
1734333300000|2024-12-16 07:15:00|688.3|687.3|688.9|687.9|688.9|687.9|688.1|687.1|154
1734333600000|2024-12-16 07:20:00|689|688|688.9|687.9|689.1|688.1|688.6|687.6|84
1734333900000|2024-12-16 07:25:00|688.8|687.8|688.9|687.9|689.1|688.1|688.3|687.3|128
1734334200000|2024-12-16 07:30:00|689|688|689.8|688.8|689.9|688.9|688.9|687.9|69
1734334500000|2024-12-16 07:35:00|689.9|688.9|689.5|688.5|689.9|688.9|689.3|688.3|70
1734334800000|2024-12-16 07:40:00|689.4|688.4|688.6|687.6|689.6|688.6|688.4|687.4|226
1734335100000|2024-12-16 07:45:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|50
1734335400000|2024-12-16 07:50:00|688.5|687.5|688.4|687.4|688.9|687.9|688.1|687.1|125
1734335700000|2024-12-16 07:55:00|688.5|687.5|688.9|687.9|688.9|687.9|688.4|687.4|133
1734336000000|2024-12-16 08:00:00|689.1|688.1|689.3|688.3|689.3|688.3|688.6|687.6|147
1734336300000|2024-12-16 08:05:00|689.4|688.4|689.4|688.4|689.8|688.8|689.1|688.1|272
1734336600000|2024-12-16 08:10:00|689.3|688.3|688.9|687.9|689.4|688.4|688.9|687.9|334
1734336900000|2024-12-16 08:15:00|689.1|688.1|688.6|687.6|689.1|688.1|687.9|686.9|1014
1734337200000|2024-12-16 08:20:00|688.9|687.9|689.1|688.1|689.4|688.4|688.6|687.6|359
1734337500000|2024-12-16 08:25:00|689|688|688.4|687.4|689.3|688.3|688.1|687.1|910
1734337800000|2024-12-16 08:30:00|688.1|687.1|686.6|685.6|688.6|687.6|686.6|685.6|2144
1734338100000|2024-12-16 08:35:00|686.8|685.8|687.1|686.1|687.4|686.4|686.5|685.5|304
1734338400000|2024-12-16 08:40:00|687.3|686.3|686.1|685.1|687.5|686.5|685.9|684.9|1796
1734338700000|2024-12-16 08:45:00|686|685|685.9|684.9|686.1|685.1|685.6|684.6|1036
1734339000000|2024-12-16 08:50:00|685.6|684.6|684.6|683.6|685.8|684.8|684.6|683.6|854
1734339300000|2024-12-16 08:55:00|684.8|683.8|683.6|682.6|684.9|683.9|683.4|682.4|5013
1734339600000|2024-12-16 09:00:00|683.9|682.9|685.1|684.1|685.9|684.9|683.8|682.8|2292
1734339900000|2024-12-16 09:05:00|684.9|683.9|684.6|683.6|685.9|684.9|684.6|683.6|676
1734340200000|2024-12-16 09:10:00|684.4|683.4|684.9|683.9|685.4|684.4|684.4|683.4|1550
1734340500000|2024-12-16 09:15:00|684.8|683.8|686.1|685.1|686.4|685.4|684.6|683.6|287
1734340800000|2024-12-16 09:20:00|686|685|685.6|684.6|686.1|685.1|685.4|684.4|119
1734341100000|2024-12-16 09:25:00|685.8|684.8|685.8|684.8|686.1|685.1|685.6|684.6|101
1734341400000|2024-12-16 09:30:00|685.6|684.6|685.9|684.9|686.6|685.6|685.6|684.6|175
1734341700000|2024-12-16 09:35:00|685.8|684.8|685.4|684.4|685.9|684.9|685.1|684.1|252
1734342000000|2024-12-16 09:40:00|685.3|684.3|685.4|684.4|685.9|684.9|685.1|684.1|102
1734342300000|2024-12-16 09:45:00|685.1|684.1|685.3|684.3|685.9|684.9|685.1|684.1|272
1734342600000|2024-12-16 09:50:00|685.1|684.1|685.1|684.1|685.9|684.9|684.9|683.9|667
1734342900000|2024-12-16 09:55:00|684.9|683.9|684.8|683.8|686.1|685.1|684.6|683.6|1436
1734343200000|2024-12-16 10:00:00|684.9|683.9|685.5|684.5|685.6|684.6|684.9|683.9|459
1734343500000|2024-12-16 10:05:00|685.6|684.6|685.6|684.6|685.9|684.9|685.1|684.1|139
1734343800000|2024-12-16 10:10:00|685.4|684.4|685.6|684.6|686.6|685.6|685.4|684.4|287
1734344100000|2024-12-16 10:15:00|685.8|684.8|685.1|684.1|685.8|684.8|685.1|684.1|132
1734344400000|2024-12-16 10:20:00|685|684|685.1|684.1|685.4|684.4|684.9|683.9|159
1734344700000|2024-12-16 10:25:00|685.3|684.3|684.9|683.9|685.3|684.3|684.6|683.6|154
1734345000000|2024-12-16 10:30:00|684.6|683.6|684.9|683.9|685.1|684.1|684.6|683.6|594
1734345300000|2024-12-16 10:35:00|684.6|683.6|683.9|682.9|684.8|683.8|683.6|682.6|273
1734345600000|2024-12-16 10:40:00|683.8|682.8|684.9|683.9|685.1|684.1|683.8|682.8|237
1734345900000|2024-12-16 10:45:00|685.1|684.1|684.9|683.9|685.1|684.1|684.9|683.9|108
1734346200000|2024-12-16 10:50:00|684.8|683.8|684.1|683.1|684.9|683.9|684|683|133
1734346500000|2024-12-16 10:55:00|683.9|682.9|684.1|683.1|684.1|683.1|683.9|682.9|194
1734346800000|2024-12-16 11:00:00|684.4|683.4|683.9|682.9|684.6|683.6|683.9|682.9|176
1734347100000|2024-12-16 11:05:00|683.6|682.6|684.1|683.1|684.4|683.4|683.6|682.6|354
1734347400000|2024-12-16 11:10:00|684|683|684.1|683.1|684.4|683.4|684|683|90
1734347700000|2024-12-16 11:15:00|684|683|683.3|682.3|684.1|683.1|682.9|681.9|518
1734348000000|2024-12-16 11:20:00|683.4|682.4|683.1|682.1|683.4|682.4|682.9|681.9|82
1734348300000|2024-12-16 11:25:00|683.3|682.3|683.6|682.6|684.4|683.4|683.3|682.3|282
1734348600000|2024-12-16 11:30:00|683.9|682.9|683.9|682.9|684.1|683.1|683.6|682.6|138
1734348900000|2024-12-16 11:35:00|684.1|683.1|684.6|683.6|684.6|683.6|684.1|683.1|168
1734349200000|2024-12-16 11:40:00|684.5|683.5|685.1|684.1|685.6|684.6|684.5|683.5|411
1734349500000|2024-12-16 11:45:00|685.3|684.3|685.4|684.4|685.4|684.4|684.9|683.9|172
1734349800000|2024-12-16 11:50:00|685.3|684.3|685.1|684.1|685.4|684.4|684.8|683.8|159
1734350100000|2024-12-16 11:55:00|685|684|684.9|683.9|685.1|684.1|684.9|683.9|278
1734350400000|2024-12-16 12:00:00|685.1|684.1|684.4|683.4|685.1|684.1|684.3|683.3|371
1734350700000|2024-12-16 12:05:00|684.5|683.5|684.1|683.1|684.6|683.6|684.1|683.1|300
1734351000000|2024-12-16 12:10:00|684.4|683.4|684.6|683.6|684.9|683.9|683.9|682.9|376
1734351300000|2024-12-16 12:15:00|684.8|683.8|684.6|683.6|684.9|683.9|684.4|683.4|125
1734351600000|2024-12-16 12:20:00|684.9|683.9|685.9|684.9|686|685|684.8|683.8|227
1734351900000|2024-12-16 12:25:00|685.6|684.6|685.6|684.6|685.9|684.9|685.3|684.3|153
1734352200000|2024-12-16 12:30:00|685.9|684.9|686.4|685.4|686.4|685.4|685.6|684.6|200
1734352500000|2024-12-16 12:35:00|686.1|685.1|686.6|685.6|686.6|685.6|686.1|685.1|52
1734352800000|2024-12-16 12:40:00|686.9|685.9|686.1|685.1|687|686|685.9|684.9|279
1734353100000|2024-12-16 12:45:00|686|685|686.6|685.6|686.8|685.8|685.9|684.9|123
1734353400000|2024-12-16 12:50:00|686.4|685.4|686.4|685.4|686.6|685.6|686.4|685.4|295
1734353700000|2024-12-16 12:55:00|686.1|685.1|686.9|685.9|686.9|685.9|686.1|685.1|107
1734354000000|2024-12-16 13:00:00|686.6|685.6|686.6|685.6|686.9|685.9|686.1|685.1|216
1734354300000|2024-12-16 13:05:00|686.5|685.5|686.9|685.9|687.6|686.6|686.1|685.1|2002
1734354600000|2024-12-16 13:10:00|687.1|686.1|687.4|686.4|687.4|686.4|686.9|685.9|373
1734354900000|2024-12-16 13:15:00|687.5|686.5|687.4|686.4|687.6|686.6|687.4|686.4|169
1734355200000|2024-12-16 13:20:00|687.6|686.6|687.4|686.4|687.9|686.9|687.1|686.1|340
1734355500000|2024-12-16 13:25:00|687.6|686.6|687.1|686.1|687.6|686.6|687|686|229
1734355800000|2024-12-16 13:30:00|687|686|687.1|686.1|687.4|686.4|686.8|685.8|175
1734356100000|2024-12-16 13:35:00|686.9|685.9|687.4|686.4|687.4|686.4|686.9|685.9|220
1734356400000|2024-12-16 13:40:00|687.1|686.1|687.9|686.9|687.9|686.9|687.1|686.1|108
1734356700000|2024-12-16 13:45:00|687.6|686.6|687.4|686.4|687.6|686.6|687.1|686.1|328
1734357000000|2024-12-16 13:50:00|687.5|686.5|688.1|687.1|688.3|687.3|687.4|686.4|687
1734357300000|2024-12-16 13:55:00|688|687|687.6|686.6|688.1|687.1|687.4|686.4|212
1734357600000|2024-12-16 14:00:00|687.5|686.5|688.1|687.1|688.3|687.3|687.4|686.4|259
1734357900000|2024-12-16 14:05:00|688|687|687.6|686.6|688.1|687.1|687.4|686.4|215
1734358200000|2024-12-16 14:10:00|687.9|686.9|688.1|687.1|688.4|687.4|687.6|686.6|250
1734358500000|2024-12-16 14:15:00|688.3|687.3|689.1|688.1|689.4|688.4|688.1|687.1|315
1734358800000|2024-12-16 14:20:00|689.4|688.4|688.4|687.4|689.4|688.4|688.4|687.4|282
1734359100000|2024-12-16 14:25:00|688.3|687.3|688.6|687.6|688.9|687.9|687.9|686.9|219
1734359400000|2024-12-16 14:30:00|688.4|687.4|688.9|687.9|689.1|688.1|687.6|686.6|331
1734359700000|2024-12-16 14:35:00|688.8|687.8|688.4|687.4|689.1|688.1|687.9|686.9|328
1734360000000|2024-12-16 14:40:00|688.1|687.1|688.4|687.4|689.1|688.1|688.1|687.1|517
1734360300000|2024-12-16 14:45:00|688.1|687.1|688.4|687.4|688.8|687.8|687.9|686.9|266
1734360600000|2024-12-16 14:50:00|688.1|687.1|687.9|686.9|688.1|687.1|687.1|686.1|550
1734360900000|2024-12-16 14:55:00|687.8|686.8|687.4|686.4|687.9|686.9|687|686|301
1734361200000|2024-12-16 15:00:00|687.1|686.1|687.6|686.6|687.9|686.9|686.4|685.4|595
1734361500000|2024-12-16 15:05:00|687.5|686.5|688.9|687.9|688.9|687.9|687.4|686.4|1059
1734361800000|2024-12-16 15:10:00|689.3|688.3|689.6|688.6|690.4|689.4|689.1|688.1|2259
1734362100000|2024-12-16 15:15:00|689.4|688.4|689.9|688.9|690.1|689.1|689.1|688.1|647
1734362400000|2024-12-16 15:20:00|690|689|690.6|689.6|690.6|689.6|689.1|688.1|2229
1734362700000|2024-12-16 15:25:00|690.4|689.4|690.5|689.5|690.8|689.8|690.1|689.1|302
1734363000000|2024-12-16 15:30:00|690.4|689.4|690.6|689.6|691.1|690.1|690.3|689.3|426
1734363300000|2024-12-16 15:35:00|690.4|689.4|689.1|688.1|690.9|689.9|688.9|687.9|825
1734363600000|2024-12-16 15:40:00|689.4|688.4|689.9|688.9|690.1|689.1|688.8|687.8|1326
1734363900000|2024-12-16 15:45:00|689.8|688.8|690.1|689.1|690.4|689.4|689.4|688.4|491
1734364200000|2024-12-16 15:50:00|689.9|688.9|688.9|687.9|689.9|688.9|688.6|687.6|702
1734364500000|2024-12-16 15:55:00|689.1|688.1|689.1|688.1|689.4|688.4|688.6|687.6|635
1734364800000|2024-12-16 16:00:00|689.4|688.4|688.9|687.9|689.4|688.4|688.1|687.1|1148
1734365100000|2024-12-16 16:05:00|688.6|687.6|688.4|687.4|688.8|687.8|687.9|686.9|463
1734365400000|2024-12-16 16:10:00|688.5|687.5|687.6|686.6|688.9|687.9|687.6|686.6|591
1734365700000|2024-12-16 16:15:00|687.9|686.9|687.1|686.1|687.9|686.9|686.9|685.9|791
1734366000000|2024-12-16 16:20:00|686.9|685.9|687.1|686.1|687.4|686.4|686.9|685.9|488
1734366300000|2024-12-16 16:25:00|687|686|685.9|684.9|687.1|686.1|685.9|684.9|1490
1734366600000|2024-12-16 16:30:00|686.1|685.1|687.6|686.6|687.9|686.9|685.6|684.6|1301
1734366900000|2024-12-16 16:35:00|687.9|686.9|686.6|685.6|687.9|686.9|686.4|685.4|340
1734367200000|2024-12-16 16:40:00|686.4|685.4|686.6|685.6|686.9|685.9|686.4|685.4|358
1734367500000|2024-12-16 16:45:00|686.9|685.9|687.4|686.4|687.4|686.4|686.9|685.9|259
1734367800000|2024-12-16 16:50:00|687.1|686.1|687.9|686.9|688.1|687.1|686.9|685.9|401
1734368100000|2024-12-16 16:55:00|687.6|686.6|687|686|687.6|686.6|686.6|685.6|357
1734368400000|2024-12-16 17:00:00|686.9|685.9|686.5|685.5|687.1|686.1|686.4|685.4|541
1734368700000|2024-12-16 17:05:00|686.4|685.4|686.4|685.4|686.9|685.9|686.4|685.4|150
1734369000000|2024-12-16 17:10:00|686.5|685.5|687.6|686.6|687.9|686.9|686.4|685.4|509
1734369300000|2024-12-16 17:15:00|687.9|686.9|688.1|687.1|688.9|687.9|687.9|686.9|157
1734369600000|2024-12-16 17:20:00|688.3|687.3|689.1|688.1|689.6|688.6|688.1|687.1|261
1734369900000|2024-12-16 17:25:00|689.3|688.3|689.1|688.1|689.6|688.6|689.1|688.1|133
1734370200000|2024-12-16 17:30:00|688.9|687.9|690.1|689.1|690.1|689.1|688.9|687.9|102
1734370500000|2024-12-16 17:35:00|690|689|689.6|688.6|690.1|689.1|689.6|688.6|299
1734370800000|2024-12-16 17:40:00|689.8|688.8|689.5|688.5|690.1|689.1|689.1|688.1|165
1734371100000|2024-12-16 17:45:00|689.6|688.6|689.4|688.4|689.6|688.6|689.1|688.1|77
1734371400000|2024-12-16 17:50:00|689.1|688.1|689.4|688.4|689.6|688.6|689|688|1837
1734371700000|2024-12-16 17:55:00|689.3|688.3|689.4|688.4|689.6|688.6|689.1|688.1|116
1734372000000|2024-12-16 18:00:00|689.1|688.1|689.4|688.4|689.4|688.4|689.1|688.1|71
1734372300000|2024-12-16 18:05:00|689.1|688.1|688.9|687.9|689.1|688.1|688.4|687.4|288
1734372600000|2024-12-16 18:10:00|689|688|689.9|688.9|689.9|688.9|689|688|713
1734372900000|2024-12-16 18:15:00|689.8|688.8|690.4|689.4|690.4|689.4|689.8|688.8|150
1734373200000|2024-12-16 18:20:00|690.3|689.3|689.9|688.9|690.4|689.4|689.6|688.6|41
1734373500000|2024-12-16 18:25:00|689.8|688.8|688.6|687.6|689.9|688.9|688.6|687.6|88
1734373800000|2024-12-16 18:30:00|688.4|687.4|688.1|687.1|688.6|687.6|688.1|687.1|365
1734374100000|2024-12-16 18:35:00|688.3|687.3|688.4|687.4|688.4|687.4|687.6|686.6|134
1734374400000|2024-12-16 18:40:00|688.3|687.3|688.4|687.4|688.6|687.6|688.3|687.3|179
1734374700000|2024-12-16 18:45:00|688.1|687.1|687.9|686.9|688.4|687.4|687.6|686.6|137
1734375000000|2024-12-16 18:50:00|687.8|686.8|687.6|686.6|687.9|686.9|687.6|686.6|80
1734375300000|2024-12-16 18:55:00|687.9|686.9|687.8|686.8|688.1|687.1|687.6|686.6|289
1734375600000|2024-12-16 19:00:00|687.9|686.9|687.6|686.6|687.9|686.9|687.4|686.4|66
1734375900000|2024-12-16 19:05:00|687.5|686.5|687.4|686.4|687.6|686.6|686.9|685.9|155
1734376200000|2024-12-16 19:10:00|687.3|686.3|687.6|686.6|687.6|686.6|687.1|686.1|107
1734376500000|2024-12-16 19:15:00|687.5|686.5|687.4|686.4|687.6|686.6|687.1|686.1|89
1734376800000|2024-12-16 19:20:00|687.6|686.6|687.6|686.6|687.9|686.9|687.4|686.4|97
1734377100000|2024-12-16 19:25:00|687.8|686.8|687.9|686.9|687.9|686.9|686.4|685.4|1260
1734377400000|2024-12-16 19:30:00|688|687|686.9|685.9|688.4|687.4|686.9|685.9|173
1734377700000|2024-12-16 19:35:00|687.1|686.1|686.9|685.9|687.4|686.4|686.9|685.9|58
1734378000000|2024-12-16 19:40:00|687|686|686.9|685.9|687.1|686.1|686.9|685.9|20
1734378300000|2024-12-16 19:45:00|686.8|685.8|686.6|685.6|686.9|685.9|686.6|685.6|42
1734378600000|2024-12-16 19:50:00|686.8|685.8|686.4|685.4|686.8|685.8|686.4|685.4|48
1734378900000|2024-12-16 19:55:00|686.1|685.1|686.1|685.1|686.4|685.4|686.1|685.1|33
1734379200000|2024-12-16 20:00:00|686|685|685.8|684.8|686.1|685.1|685.6|684.6|72
1734379500000|2024-12-16 20:05:00|685.9|684.9|685.9|684.9|686.1|685.1|685.6|684.6|19
1734379800000|2024-12-16 20:10:00|686.1|685.1|685.9|684.9|686.1|685.1|685.8|684.8|153
1734380100000|2024-12-16 20:15:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|26
1734380400000|2024-12-16 20:20:00|686|685|685.6|684.6|686.1|685.1|685.6|684.6|47
1734380700000|2024-12-16 20:25:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|41
1734381000000|2024-12-16 20:30:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|37
1734381300000|2024-12-16 20:35:00|||||||||3
1734381600000|2024-12-16 20:40:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|19
1734381900000|2024-12-16 20:45:00|||||||||3
1734382200000|2024-12-16 20:50:00|686.4|685.4|686.1|685.1|686.4|685.4|686.1|685.1|11
1734382500000|2024-12-16 20:55:00|||||||||19
1734382800000|2024-12-16 21:00:00|686.3|685.3|685.9|684.9|686.3|685.3|685.9|684.9|17
1734383100000|2024-12-16 21:05:00|686|685|685.9|684.9|686|685|685.9|684.9|20
1734383400000|2024-12-16 21:10:00|685.6|684.6|685.6|684.6|685.6|684.6|685.6|684.6|17
1734383700000|2024-12-16 21:15:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|18
1734384000000|2024-12-16 21:20:00|686|685|686|685|686.1|685.1|685.9|684.9|7
1734384300000|2024-12-16 21:25:00|686.1|685.1|685.9|684.9|686.1|685.1|685.9|684.9|4
1734384600000|2024-12-16 21:30:00|686|685|685.9|684.9|686|685|685.9|684.9|1
1734384900000|2024-12-16 21:35:00|685.6|684.6|685.6|684.6|685.6|684.6|685.6|684.6|15
1734385200000|2024-12-16 21:40:00|685.9|684.9|686.4|685.4|686.4|685.4|685.9|684.9|15
1734385500000|2024-12-16 21:45:00|686.3|685.3|686.4|685.4|686.4|685.4|686.1|685.1|8
1734385800000|2024-12-16 21:50:00|686.3|685.3|686.4|685.4|686.6|685.6|686.3|685.3|10
1734386100000|2024-12-16 21:55:00|686.5|685.5|686.6|685.6|686.8|685.8|686.4|685.4|12
1734386400000|2024-12-16 22:00:00|686.5|685.5|687.6|684.6|687.6|685.6|686.4|684.4|3
1734386700000|2024-12-16 22:05:00|687.8|684.8|687.8|684.8|687.8|684.8|687.8|684.8|0
1734387000000|2024-12-16 22:10:00|687.9|684.9|686.9|685.9|687.9|685.9|686.9|684.9|0
1734387900000|2024-12-16 22:25:00|687.8|684.8|687.9|684.9|687.9|684.9|687.8|684.8|0
1734388200000|2024-12-16 22:30:00|687.8|684.8|687|686|687.9|686|687|684.6|0
1734388500000|2024-12-16 22:35:00|687.9|684.9|687.9|684.9|687.9|684.9|687.9|684.9|0
1734388800000|2024-12-16 22:40:00|687.1|686.1|687.1|686.1|687.9|686.1|687|684.9|0
1734389100000|2024-12-16 22:45:00|687.3|686.3|687.6|684.6|687.9|686.3|687|684.6|0
1734389400000|2024-12-16 22:50:00|687.9|684.9|687.9|684.9|687.9|686|687|684.9|0
1734389700000|2024-12-16 22:55:00|687.6|684.6|687.6|684.6|687.6|684.6|687.6|684.6|0
1734397200000|2024-12-17 01:00:00|686.9|685.9|686.9|685.9|687.4|686.4|686.8|685.8|24
1734397500000|2024-12-17 01:05:00|687.1|686.1|686.8|685.8|687.1|686.1|686.6|685.6|9
1734397800000|2024-12-17 01:10:00|686.6|685.6|686.8|685.8|686.8|685.8|686.4|685.4|4
1734398100000|2024-12-17 01:15:00|686.9|685.9|685.6|684.6|687.1|686.1|685.6|684.6|54
1734398400000|2024-12-17 01:20:00|685.8|684.8|686.1|685.1|686.3|685.3|685.6|684.6|42
1734398700000|2024-12-17 01:25:00|686.3|685.3|686|685|686.4|685.4|685.9|684.9|20
1734399000000|2024-12-17 01:30:00|686.1|685.1|685.9|684.9|686.1|685.1|685.9|684.9|2
1734399300000|2024-12-17 01:35:00|686.1|685.1|686.1|685.1|686.1|685.1|685.8|684.8|10
1734399600000|2024-12-17 01:40:00|685.9|684.9|686.1|685.1|686.3|685.3|685.9|684.9|20
1734399900000|2024-12-17 01:45:00|686.3|685.3|686.5|685.5|686.5|685.5|686.3|685.3|1
1734400200000|2024-12-17 01:50:00|686.6|685.6|686.6|685.6|687.1|686.1|686.6|685.6|13
1734400500000|2024-12-17 01:55:00|686.9|685.9|687.1|686.1|687.3|686.3|686.8|685.8|11
1734400800000|2024-12-17 02:00:00|687|686|687.3|686.3|687.4|686.4|686.9|685.9|12
1734401100000|2024-12-17 02:05:00|687.4|686.4|687.4|686.4|687.4|686.4|687.1|686.1|4
1734401400000|2024-12-17 02:10:00|687.1|686.1|687.1|686.1|687.4|686.4|687.1|686.1|6
1734401700000|2024-12-17 02:15:00|687|686|686.8|685.8|687|686|686.8|685.8|4
1734402000000|2024-12-17 02:20:00|686.9|685.9|686.6|685.6|686.9|685.9|686.6|685.6|5
1734402300000|2024-12-17 02:25:00|||||||||1
1734402600000|2024-12-17 02:30:00|686.5|685.5|686.6|685.6|686.8|685.8|686.5|685.5|37
1734402900000|2024-12-17 02:35:00|686.5|685.5|686.4|685.4|686.6|685.6|686.4|685.4|8
1734403200000|2024-12-17 02:40:00|686.6|685.6|686.6|685.6|686.6|685.6|686.4|685.4|6
1734403500000|2024-12-17 02:45:00|686.8|685.8|686.9|685.9|686.9|685.9|686.8|685.8|5
1734403800000|2024-12-17 02:50:00|687.1|686.1|687|686|687.1|686.1|687|686|4
1734404100000|2024-12-17 02:55:00|686.9|685.9|686.5|685.5|687|686|686.5|685.5|18
1734404400000|2024-12-17 03:00:00|686.4|685.4|686.6|685.6|686.6|685.6|686.4|685.4|16
1734404700000|2024-12-17 03:05:00|686.5|685.5|686.4|685.4|686.9|685.9|686.4|685.4|7
1734405000000|2024-12-17 03:10:00|686.1|685.1|685.8|684.8|686.1|685.1|685.6|684.6|32
1734405300000|2024-12-17 03:15:00|685.9|684.9|686.1|685.1|686.1|685.1|685.9|684.9|8
1734405600000|2024-12-17 03:20:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|2
1734405900000|2024-12-17 03:25:00|686.3|685.3|686.1|685.1|686.4|685.4|686.1|685.1|6
1734406200000|2024-12-17 03:30:00|685.9|684.9|685.9|684.9|686.1|685.1|685.9|684.9|5
1734406500000|2024-12-17 03:35:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|11
1734406800000|2024-12-17 03:40:00|686|685|686.1|685.1|686.3|685.3|686|685|6
1734407100000|2024-12-17 03:45:00|686|685|685.6|684.6|686|685|685.6|684.6|24
1734407400000|2024-12-17 03:50:00|685.8|684.8|686|685|686.1|685.1|685.8|684.8|8
1734407700000|2024-12-17 03:55:00|686.1|685.1|686.1|685.1|686.1|685.1|685.9|684.9|4
1734408000000|2024-12-17 04:00:00|686|685|685.9|684.9|686|685|685.9|684.9|5
1734408300000|2024-12-17 04:05:00|686|685|686.1|685.1|686.1|685.1|686|685|4
1734408600000|2024-12-17 04:10:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|3
1734408900000|2024-12-17 04:15:00|686.3|685.3|686.1|685.1|686.3|685.3|686.1|685.1|6
1734409500000|2024-12-17 04:25:00|686.3|685.3|686.1|685.1|686.3|685.3|686.1|685.1|6
1734409800000|2024-12-17 04:30:00|686|685|686|685|686.1|685.1|686|685|7
1734410100000|2024-12-17 04:35:00|685.9|684.9|685.9|684.9|686|685|685.9|684.9|6
1734410700000|2024-12-17 04:45:00|686.1|685.1|686.1|685.1|686.1|685.1|686.1|685.1|5
1734411000000|2024-12-17 04:50:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|8
1734411600000|2024-12-17 05:00:00|686|685|686|685|686.1|685.1|685.9|684.9|26
1734411900000|2024-12-17 05:05:00|685.9|684.9|685.9|684.9|686.1|685.1|685.9|684.9|4
1734412200000|2024-12-17 05:10:00|685.8|684.8|685.8|684.8|685.9|684.9|685.6|684.6|17
1734412500000|2024-12-17 05:15:00|685.6|684.6|685.4|684.4|685.9|684.9|685.4|684.4|2
1734412800000|2024-12-17 05:20:00|685.5|684.5|685.8|684.8|685.9|684.9|685.4|684.4|20
1734413100000|2024-12-17 05:25:00|685.9|684.9|686.9|685.9|686.9|685.9|685.8|684.8|30
1734413400000|2024-12-17 05:30:00|686.8|685.8|686.9|685.9|687.1|686.1|686.4|685.4|15
1734413700000|2024-12-17 05:35:00|686.6|685.6|686.6|685.6|686.9|685.9|686.5|685.5|21
1734414000000|2024-12-17 05:40:00|686.5|685.5|686.6|685.6|686.6|685.6|686.5|685.5|27
1734414300000|2024-12-17 05:45:00|686.9|685.9|687.4|686.4|687.4|686.4|686.9|685.9|62
1734414600000|2024-12-17 05:50:00|687.5|686.5|687.4|686.4|687.8|686.8|687.4|686.4|55
1734414900000|2024-12-17 05:55:00|687.5|686.5|687.6|686.6|687.6|686.6|687.4|686.4|8
1734415200000|2024-12-17 06:00:00|687.5|686.5|687.6|686.6|687.6|686.6|687.4|686.4|4
1734415500000|2024-12-17 06:05:00|687.4|686.4|687.6|686.6|687.6|686.6|687.4|686.4|234
1734415800000|2024-12-17 06:10:00|687.5|686.5|687.6|686.6|687.6|686.6|687.4|686.4|8
1734416100000|2024-12-17 06:15:00|687.5|686.5|687.6|686.6|687.9|686.9|687.5|686.5|17
1734416400000|2024-12-17 06:20:00|687.8|686.8|687.8|686.8|687.8|686.8|687.6|686.6|8
1734416700000|2024-12-17 06:25:00|687.6|686.6|687.6|686.6|688|687|687.6|686.6|7
1734417000000|2024-12-17 06:30:00|687.9|686.9|687.6|686.6|687.9|686.9|687.6|686.6|78
1734417300000|2024-12-17 06:35:00|687.9|686.9|687.9|686.9|688.1|687.1|687.9|686.9|65
1734417600000|2024-12-17 06:40:00|687.6|686.6|687.9|686.9|687.9|686.9|687.6|686.6|15
1734417900000|2024-12-17 06:45:00|687.8|686.8|687.4|686.4|687.9|686.9|687.3|686.3|14
1734418200000|2024-12-17 06:50:00|687.5|686.5|687.6|686.6|687.6|686.6|687.5|686.5|9
1734418500000|2024-12-17 06:55:00|687.5|686.5|687.4|686.4|687.6|686.6|687.4|686.4|17
1734418800000|2024-12-17 07:00:00|687.3|686.3|687|686|687.3|686.3|686.9|685.9|19
1734419100000|2024-12-17 07:05:00|686.9|685.9|687.1|686.1|687.1|686.1|686.4|685.4|368
1734419400000|2024-12-17 07:10:00|687|686|687.1|686.1|687.1|686.1|686.9|685.9|105
1734419700000|2024-12-17 07:15:00|687|686|687.1|686.1|687.1|686.1|687|686|21
1734420000000|2024-12-17 07:20:00|687.4|686.4|687.1|686.1|687.4|686.4|687.1|686.1|61
1734420300000|2024-12-17 07:25:00|687.4|686.4|687.1|686.1|687.4|686.4|687.1|686.1|93
1734420600000|2024-12-17 07:30:00|687.4|686.4|687.4|686.4|687.4|686.4|687.1|686.1|389
1734420900000|2024-12-17 07:35:00|687.3|686.3|687.4|686.4|687.4|686.4|687.1|686.1|87
1734421200000|2024-12-17 07:40:00|687.1|686.1|686.9|685.9|687.1|686.1|686.6|685.6|64
1734421500000|2024-12-17 07:45:00|687|686|686.6|685.6|687.3|686.3|686.6|685.6|242
1734421800000|2024-12-17 07:50:00|686.4|685.4|685.9|684.9|686.6|685.6|685.9|684.9|79
1734422100000|2024-12-17 07:55:00|685.6|684.6|685.3|684.3|686|685|685.1|684.1|145
1734422400000|2024-12-17 08:00:00|685.4|684.4|683.4|682.4|685.6|684.6|683.1|682.1|1978
1734422700000|2024-12-17 08:05:00|683.3|682.3|683.1|682.1|683.6|682.6|683|682|740
1734423000000|2024-12-17 08:10:00|683.3|682.3|683.4|682.4|683.9|682.9|683.3|682.3|692
1734423300000|2024-12-17 08:15:00|683.5|682.5|682.9|681.9|684.1|683.1|682.9|681.9|583
1734423600000|2024-12-17 08:20:00|683|682|682.1|681.1|683.1|682.1|682.1|681.1|518
1734423900000|2024-12-17 08:25:00|682|681|681.4|680.4|682.4|681.4|681.1|680.1|4353
1734424200000|2024-12-17 08:30:00|681.3|680.3|680.9|679.9|681.4|680.4|679.1|678.1|2534
1734424500000|2024-12-17 08:35:00|681|680|679.4|678.4|681.4|680.4|679.1|678.1|569
1734424800000|2024-12-17 08:40:00|679.1|678.1|679.3|678.3|679.6|678.6|679.1|678.1|314
1734425100000|2024-12-17 08:45:00|679.1|678.1|678.6|677.6|679.4|678.4|678.4|677.4|409
1734425400000|2024-12-17 08:50:00|678.9|677.9|678.9|677.9|679.4|678.4|678.8|677.8|362
1734425700000|2024-12-17 08:55:00|678.8|677.8|679.1|678.1|679.6|678.6|678.8|677.8|537
1734426000000|2024-12-17 09:00:00|679|678|679.6|678.6|679.6|678.6|678.4|677.4|303
1734426300000|2024-12-17 09:05:00|679.4|678.4|679.1|678.1|679.4|678.4|678.9|677.9|237
1734426600000|2024-12-17 09:10:00|679.3|678.3|679.6|678.6|679.6|678.6|679.1|678.1|279
1734426900000|2024-12-17 09:15:00|679.4|678.4|680.6|679.6|680.9|679.9|679.4|678.4|1155
1734427200000|2024-12-17 09:20:00|680.5|679.5|680.4|679.4|680.8|679.8|680.1|679.1|131
1734427500000|2024-12-17 09:25:00|680.3|679.3|679.6|678.6|680.4|679.4|679.6|678.6|113
1734427800000|2024-12-17 09:30:00|679.8|678.8|680.8|679.8|680.9|679.9|679.1|678.1|395
1734428100000|2024-12-17 09:35:00|680.9|679.9|681.1|680.1|681.4|680.4|680.4|679.4|116
1734428400000|2024-12-17 09:40:00|681|680|681.9|680.9|682.1|681.1|681|680|134
1734428700000|2024-12-17 09:45:00|681.8|680.8|681.9|680.9|682.1|681.1|681.6|680.6|123
1734429000000|2024-12-17 09:50:00|681.8|680.8|681.6|680.6|681.9|680.9|681.6|680.6|131
1734429300000|2024-12-17 09:55:00|681.4|680.4|681.1|680.1|681.4|680.4|680.9|679.9|188
1734429600000|2024-12-17 10:00:00|680.9|679.9|680.6|679.6|681.5|680.5|680.6|679.6|175
1734429900000|2024-12-17 10:05:00|680.8|679.8|680.4|679.4|681.1|680.1|680.3|679.3|123
1734430200000|2024-12-17 10:10:00|680.5|679.5|680.1|679.1|680.6|679.6|680.1|679.1|69
1734430500000|2024-12-17 10:15:00|680.4|679.4|680.6|679.6|680.6|679.6|680.4|679.4|141
1734430800000|2024-12-17 10:20:00|680.5|679.5|680|679|680.9|679.9|679.9|678.9|224
1734431100000|2024-12-17 10:25:00|679.9|678.9|680.1|679.1|680.1|679.1|679.8|678.8|143
1734431400000|2024-12-17 10:30:00|680|679|680.1|679.1|680.1|679.1|679.9|678.9|185
1734431700000|2024-12-17 10:35:00|679.9|678.9|679.9|678.9|680|679|679.6|678.6|91
1734432000000|2024-12-17 10:40:00|680|679|680.1|679.1|680.4|679.4|679.6|678.6|153
1734432300000|2024-12-17 10:45:00|680.3|679.3|680.1|679.1|680.3|679.3|679.9|678.9|114
1734432600000|2024-12-17 10:50:00|680.4|679.4|680.4|679.4|680.6|679.6|680.1|679.1|412
1734432900000|2024-12-17 10:55:00|680.6|679.6|680.1|679.1|680.9|679.9|680.1|679.1|181
1734433200000|2024-12-17 11:00:00|680|679|680.1|679.1|680.1|679.1|679.6|678.6|94
1734433500000|2024-12-17 11:05:00|680|679|680|679|680.4|679.4|679.9|678.9|87
1734433800000|2024-12-17 11:10:00|679.9|678.9|680.1|679.1|680.4|679.4|679.9|678.9|71
1734434100000|2024-12-17 11:15:00|679.9|678.9|679.6|678.6|680|679|679.1|678.1|265
1734434400000|2024-12-17 11:20:00|679.5|678.5|680.1|679.1|680.4|679.4|679.5|678.5|224
1734434700000|2024-12-17 11:25:00|680.3|679.3|680.1|679.1|680.6|679.6|680.1|679.1|151
1734435000000|2024-12-17 11:30:00|680.3|679.3|679.6|678.6|680.4|679.4|679.6|678.6|84
1734435300000|2024-12-17 11:35:00|679.8|678.8|680.4|679.4|680.6|679.6|679.6|678.6|127
1734435600000|2024-12-17 11:40:00|680.3|679.3|679.8|678.8|680.4|679.4|679.6|678.6|94
1734435900000|2024-12-17 11:45:00|679.6|678.6|679.4|678.4|679.6|678.6|679.3|678.3|91
1734436200000|2024-12-17 11:50:00|679.3|678.3|679.1|678.1|679.4|678.4|679.1|678.1|90
1734436500000|2024-12-17 11:55:00|679.3|678.3|678.4|677.4|679.4|678.4|678.4|677.4|303
1734436800000|2024-12-17 12:00:00|678.1|677.1|678.4|677.4|678.4|677.4|677.6|676.6|343
1734437100000|2024-12-17 12:05:00|678.1|677.1|678.8|677.8|678.9|677.9|678.1|677.1|119
1734437400000|2024-12-17 12:10:00|678.6|677.6|679.6|678.6|679.6|678.6|678.6|677.6|157
1734437700000|2024-12-17 12:15:00|679.9|678.9|678.9|677.9|680.1|679.1|678.6|677.6|426
1734438000000|2024-12-17 12:20:00|679|678|677.6|676.6|679|678|677.6|676.6|225
1734438300000|2024-12-17 12:25:00|677.9|676.9|677.6|676.6|678.1|677.1|677.6|676.6|94
1734438600000|2024-12-17 12:30:00|677.4|676.4|677.5|676.5|677.6|676.6|677.1|676.1|341
1734438900000|2024-12-17 12:35:00|677.6|676.6|678.4|677.4|678.6|677.6|677.5|676.5|94
1734439200000|2024-12-17 12:40:00|678.6|677.6|678.6|677.6|678.9|677.9|678.4|677.4|134
1734439500000|2024-12-17 12:45:00|678.5|677.5|677.9|676.9|678.9|677.9|677.9|676.9|105
1734439800000|2024-12-17 12:50:00|678.1|677.1|677.9|676.9|678.4|677.4|677.8|676.8|80
1734440100000|2024-12-17 12:55:00|677.6|676.6|677.4|676.4|677.6|676.6|677.1|676.1|175
1734440400000|2024-12-17 13:00:00|677.5|676.5|678.9|677.9|678.9|677.9|677.4|676.4|273
1734440700000|2024-12-17 13:05:00|678.8|677.8|678.1|677.1|678.9|677.9|678.1|677.1|129
1734441000000|2024-12-17 13:10:00|678|677|678.1|677.1|678.4|677.4|677.9|676.9|69
1734441300000|2024-12-17 13:15:00|678|677|678|677|678.1|677.1|677.6|676.6|92
1734441600000|2024-12-17 13:20:00|677.9|676.9|677.4|676.4|678.1|677.1|677.4|676.4|176
1734441900000|2024-12-17 13:25:00|677.1|676.1|677|676|677.4|676.4|676.9|675.9|223
1734442200000|2024-12-17 13:30:00|676.9|675.9|676.9|675.9|677.6|676.6|676.6|675.6|273
1734442500000|2024-12-17 13:35:00|677.1|676.1|677.1|676.1|677.4|676.4|676.1|675.1|281
1734442800000|2024-12-17 13:40:00|677.3|676.3|677.4|676.4|677.5|676.5|676.8|675.8|301
1734443100000|2024-12-17 13:45:00|677.6|676.6|676.6|675.6|677.9|676.9|676.6|675.6|274
1734443400000|2024-12-17 13:50:00|676.5|675.5|675.4|674.4|676.6|675.6|675.3|674.3|467
1734443700000|2024-12-17 13:55:00|675.5|674.5|675.6|674.6|676|675|675.1|674.1|552
1734444000000|2024-12-17 14:00:00|675.9|674.9|675.8|674.8|676.4|675.4|675.4|674.4|1455
1734444300000|2024-12-17 14:05:00|675.6|674.6|676.4|675.4|676.6|675.6|675.6|674.6|241
1734444600000|2024-12-17 14:10:00|676.3|675.3|675.6|674.6|676.4|675.4|675.3|674.3|316
1734444900000|2024-12-17 14:15:00|675.9|674.9|675.9|674.9|676.6|675.6|675.4|674.4|477
1734445200000|2024-12-17 14:20:00|675.8|674.8|676.8|675.8|676.9|675.9|675.6|674.6|328
1734445500000|2024-12-17 14:25:00|676.9|675.9|675.6|674.6|677.4|676.4|675.6|674.6|361
1734445800000|2024-12-17 14:30:00|675.4|674.4|673.9|672.9|675.5|674.5|673.6|672.6|789
1734446100000|2024-12-17 14:35:00|673.8|672.8|673.1|672.1|674.4|673.4|672.6|671.6|464
1734446400000|2024-12-17 14:40:00|673.4|672.4|673.6|672.6|673.6|672.6|672.6|671.6|1075
1734446700000|2024-12-17 14:45:00|673.4|672.4|674.1|673.1|675.1|674.1|673.3|672.3|723
1734447000000|2024-12-17 14:50:00|673.9|672.9|674.1|673.1|675|674|673.6|672.6|323
1734447300000|2024-12-17 14:55:00|673.9|672.9|673.9|672.9|674.9|673.9|673.6|672.6|304
1734447600000|2024-12-17 15:00:00|673.8|672.8|673.9|672.9|674.1|673.1|673.4|672.4|308
1734447900000|2024-12-17 15:05:00|674.1|673.1|673.9|672.9|674.6|673.6|673.4|672.4|478
1734448200000|2024-12-17 15:10:00|673.8|672.8|673.3|672.3|674.1|673.1|673|672|284
1734448500000|2024-12-17 15:15:00|673.1|672.1|673.6|672.6|674.1|673.1|673.1|672.1|347
1734448800000|2024-12-17 15:20:00|673.5|672.5|672.1|671.1|673.8|672.8|671.9|670.9|780
1734449100000|2024-12-17 15:25:00|671.9|670.9|671.9|670.9|672.9|671.9|671.4|670.4|859
1734449400000|2024-12-17 15:30:00|672.1|671.1|672.4|671.4|672.9|671.9|671.9|670.9|551
1734449700000|2024-12-17 15:35:00|672.6|671.6|672|671|673.1|672.1|671.9|670.9|432
1734450000000|2024-12-17 15:40:00|671.9|670.9|671.4|670.4|672.1|671.1|671.4|670.4|395
1734450300000|2024-12-17 15:45:00|671.6|670.6|671.9|670.9|671.9|670.9|671.1|670.1|939
1734450600000|2024-12-17 15:50:00|671.8|670.8|671.1|670.1|671.8|670.8|671.1|670.1|408
1734450900000|2024-12-17 15:55:00|671.4|670.4|671.9|670.9|672|671|671.1|670.1|2771
1734451200000|2024-12-17 16:00:00|671.8|670.8|672.9|671.9|673.4|672.4|671.6|670.6|1349
1734451500000|2024-12-17 16:05:00|673.1|672.1|673.9|672.9|674.1|673.1|672.9|671.9|496
1734451800000|2024-12-17 16:10:00|674|673|674.3|673.3|674.4|673.4|673.6|672.6|536
1734452100000|2024-12-17 16:15:00|674.4|673.4|674.1|673.1|675.1|674.1|673.4|672.4|801
1734452400000|2024-12-17 16:20:00|674|673|674.9|673.9|675.6|674.6|674|673|675
1734452700000|2024-12-17 16:25:00|674.6|673.6|673.6|672.6|674.6|673.6|673.4|672.4|3530
1734453000000|2024-12-17 16:30:00|673.5|672.5|674.6|673.6|675.3|674.3|673.4|672.4|651
1734453300000|2024-12-17 16:35:00|674.5|673.5|674.9|673.9|675.1|674.1|673.9|672.9|244
1734453600000|2024-12-17 16:40:00|675|674|675.4|674.4|675.4|674.4|674.4|673.4|189
1734453900000|2024-12-17 16:45:00|675.5|674.5|675.1|674.1|675.9|674.9|674.9|673.9|290
1734454200000|2024-12-17 16:50:00|674.9|673.9|674.6|673.6|675|674|674.1|673.1|435
1734454500000|2024-12-17 16:55:00|674.8|673.8|675.1|674.1|675.4|674.4|674.6|673.6|349
1734454800000|2024-12-17 17:00:00|675|674|674.5|673.5|675.4|674.4|674.4|673.4|201
1734455100000|2024-12-17 17:05:00|674.4|673.4|675.1|674.1|675.4|674.4|674.4|673.4|106
1734455400000|2024-12-17 17:10:00|675|674|674.9|673.9|675|674|674.5|673.5|250
1734455700000|2024-12-17 17:15:00|674.8|673.8|675.6|674.6|675.9|674.9|674.8|673.8|89
1734456000000|2024-12-17 17:20:00|675.4|674.4|675.6|674.6|676.1|675.1|675.4|674.4|209
1734456300000|2024-12-17 17:25:00|675.9|674.9|675.6|674.6|676.1|675.1|675.3|674.3|105
1734456600000|2024-12-17 17:30:00|675.5|674.5|676.1|675.1|676.4|675.4|675.5|674.5|83
1734456900000|2024-12-17 17:35:00|676|675|676.1|675.1|676.1|675.1|675.4|674.4|233
1734457200000|2024-12-17 17:40:00|676.3|675.3|675.8|674.8|676.4|675.4|675.6|674.6|77
1734457500000|2024-12-17 17:45:00|675.9|674.9|676.9|675.9|677.5|676.5|675.6|674.6|689
1734457800000|2024-12-17 17:50:00|676.6|675.6|676.6|675.6|676.9|675.9|676.6|675.6|155
1734458100000|2024-12-17 17:55:00|676.8|675.8|676.9|675.9|677.1|676.1|676.1|675.1|120
1734458400000|2024-12-17 18:00:00|676.6|675.6|677.1|676.1|677.1|676.1|676.6|675.6|101
1734458700000|2024-12-17 18:05:00|677.4|676.4|676.9|675.9|677.4|676.4|676.8|675.8|103
1734459000000|2024-12-17 18:10:00|676.8|675.8|676.4|675.4|676.9|675.9|676.1|675.1|202
1734459300000|2024-12-17 18:15:00|676.1|675.1|676.6|675.6|676.9|675.9|676.1|675.1|61
1734459600000|2024-12-17 18:20:00|676.5|675.5|675.4|674.4|676.5|675.5|675.4|674.4|168
1734459900000|2024-12-17 18:25:00|675.5|674.5|675.1|674.1|675.6|674.6|675.1|674.1|102
1734460200000|2024-12-17 18:30:00|675.3|674.3|675.6|674.6|675.9|674.9|675.1|674.1|65
1734460500000|2024-12-17 18:35:00|675.8|674.8|676.1|675.1|676.1|675.1|675.6|674.6|55
1734460800000|2024-12-17 18:40:00|676.3|675.3|675.9|674.9|676.3|675.3|675.9|674.9|113
1734461100000|2024-12-17 18:45:00|676|675|675.6|674.6|676.1|675.1|675.6|674.6|110
1734461400000|2024-12-17 18:50:00|675.4|674.4|676.4|675.4|676.6|675.6|675.3|674.3|121
1734461700000|2024-12-17 18:55:00|676.5|675.5|677.4|676.4|677.6|676.6|676.4|675.4|194
1734462000000|2024-12-17 19:00:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|41
1734462300000|2024-12-17 19:05:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|80
1734462600000|2024-12-17 19:10:00|677.5|676.5|676.9|675.9|677.6|676.6|676.9|675.9|131
1734462900000|2024-12-17 19:15:00|677|676|677.1|676.1|677.6|676.6|676.9|675.9|76
1734463200000|2024-12-17 19:20:00|677.3|676.3|677.6|676.6|677.6|676.6|676.9|675.9|182
1734463500000|2024-12-17 19:25:00|677.8|676.8|677.4|676.4|678.3|677.3|677.3|676.3|486
1734463800000|2024-12-17 19:30:00|677.5|676.5|677.9|676.9|678|677|677|676|139
1734464100000|2024-12-17 19:35:00|678|677|678.1|677.1|678.1|677.1|677.9|676.9|38
1734464400000|2024-12-17 19:40:00|678.3|677.3|678.4|677.4|678.4|677.4|678.1|677.1|128
1734464700000|2024-12-17 19:45:00|678.6|677.6|678.6|677.6|678.6|677.6|678.6|677.6|52
1734465000000|2024-12-17 19:50:00|678.5|677.5|678.6|677.6|678.6|677.6|678.4|677.4|54
1734465300000|2024-12-17 19:55:00|678.4|677.4|678.6|677.6|678.6|677.6|678.4|677.4|53
1734465600000|2024-12-17 20:00:00|678.5|677.5|678.9|677.9|679.1|678.1|678.5|677.5|35
1734465900000|2024-12-17 20:05:00|678.6|677.6|678.6|677.6|678.9|677.9|678.6|677.6|16
1734466200000|2024-12-17 20:10:00|678.9|677.9|678.6|677.6|678.9|677.9|678.6|677.6|14
1734466500000|2024-12-17 20:15:00|678.9|677.9|678.6|677.6|678.9|677.9|678.6|677.6|578
1734466800000|2024-12-17 20:20:00|678.8|677.8|678.9|677.9|678.9|677.9|678.8|677.8|60
1734467100000|2024-12-17 20:25:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|13
1734467400000|2024-12-17 20:30:00|678.9|677.9|679.1|678.1|679.1|678.1|678.9|677.9|58
1734467700000|2024-12-17 20:35:00|678.9|677.9|678.9|677.9|678.9|677.9|678.9|677.9|13
1734468000000|2024-12-17 20:40:00|678.8|677.8|678.6|677.6|678.8|677.8|678.6|677.6|6
1734468300000|2024-12-17 20:45:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|27
1734468600000|2024-12-17 20:50:00|678.6|677.6|678.6|677.6|678.8|677.8|678.5|677.5|632
1734468900000|2024-12-17 20:55:00|678.9|677.9|678.6|677.6|678.9|677.9|678.4|677.4|46
1734469200000|2024-12-17 21:00:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|12
1734469500000|2024-12-17 21:05:00|678.9|677.9|678.6|677.6|678.9|677.9|678.6|677.6|5
1734469800000|2024-12-17 21:10:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|8
1734470100000|2024-12-17 21:15:00|||||||||1
1734470400000|2024-12-17 21:20:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|4
1734470700000|2024-12-17 21:25:00|678.5|677.5|678.4|677.4|678.5|677.5|678.1|677.1|19
1734471000000|2024-12-17 21:30:00|678.3|677.3|679.3|678.3|679.4|678.4|678.3|677.3|87
1734471300000|2024-12-17 21:35:00|679.1|678.1|679.4|678.4|679.4|678.4|679.1|678.1|181
1734471600000|2024-12-17 21:40:00|679.3|678.3|679.1|678.1|679.3|678.3|679.1|678.1|100
1734471900000|2024-12-17 21:45:00|679.3|678.3|679|678|679.3|678.3|678.9|677.9|14
1734472200000|2024-12-17 21:50:00|679.1|678.1|678.9|677.9|679.1|678.1|678.8|677.8|14
1734472500000|2024-12-17 21:55:00|679|678|679.1|678.1|679.3|678.3|678.9|677.9|32
1734472800000|2024-12-17 22:00:00|679|678|679.9|676.9|679.9|678|679|676.9|0
1734473100000|2024-12-17 22:05:00|679|678|679|678|679|678|679|678|0
1734475200000|2024-12-17 22:40:00|679.9|676.9|679.9|676.9|679.9|676.9|679.9|676.9|0
1734476100000|2024-12-17 22:55:00|679|678|679|678|679|678|679|678|0
1734483600000|2024-12-18 01:00:00|678.4|677.5|677.9|676.9|678.6|677.6|677.6|676.6|74
1734483900000|2024-12-18 01:05:00|678|677|678.1|677.1|678.1|677.1|677.9|676.9|15
1734484200000|2024-12-18 01:10:00|678|677|678.4|677.4|678.5|677.5|677.9|676.9|6
1734484500000|2024-12-18 01:15:00|678.5|677.5|678.6|677.6|678.8|677.8|678.4|677.4|7
1734484800000|2024-12-18 01:20:00|678.5|677.5|678.8|677.8|678.8|677.8|678.5|677.5|10
1734485100000|2024-12-18 01:25:00|678.6|677.6|678.9|677.9|678.9|677.9|678.6|677.6|11
1734485400000|2024-12-18 01:30:00|679|678|679.3|678.3|679.3|678.3|678.9|677.9|15
1734485700000|2024-12-18 01:35:00|679.1|678.1|679.4|678.4|679.6|678.6|679.1|678.1|11
1734486000000|2024-12-18 01:40:00|679.5|678.5|679.6|678.6|679.8|678.8|679.4|678.4|13
1734486300000|2024-12-18 01:45:00|679.4|678.4|679.6|678.6|679.6|678.6|679.4|678.4|3
1734486600000|2024-12-18 01:50:00|679.5|678.5|679.5|678.5|679.6|678.6|679.4|678.4|1
1734486900000|2024-12-18 01:55:00|679.6|678.6|679.3|678.3|679.6|678.6|679.1|678.1|20
1734487200000|2024-12-18 02:00:00|679.1|678.1|679.1|678.1|679.3|678.3|678.9|677.9|3
1734487500000|2024-12-18 02:05:00|679.4|678.4|679.4|678.4|679.4|678.4|679.3|678.3|3
1734487800000|2024-12-18 02:10:00|679.3|678.3|679.1|678.1|679.3|678.3|679.1|678.1|6
1734488100000|2024-12-18 02:15:00|679.4|678.4|679.4|678.4|679.4|678.4|679.3|678.3|5
1734488400000|2024-12-18 02:20:00|679.5|678.5|679.1|678.1|679.5|678.5|679.1|678.1|25
1734488700000|2024-12-18 02:25:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|6
1734489000000|2024-12-18 02:30:00|678.9|677.9|678.8|677.8|679|678|678.6|677.6|4
1734489300000|2024-12-18 02:35:00|678.6|677.6|678.6|677.6|678.9|677.9|678.6|677.6|5
1734489600000|2024-12-18 02:40:00|678.8|677.8|678.8|677.8|678.9|677.9|678.5|677.5|4
1734489900000|2024-12-18 02:45:00|678.6|677.6|678.6|677.6|678.8|677.8|678.4|677.4|6
1734490200000|2024-12-18 02:50:00|678.4|677.4|678.3|677.3|678.4|677.4|678.1|677.1|11
1734490500000|2024-12-18 02:55:00|678.4|677.4|678.4|677.4|678.6|677.6|678.3|677.3|2
1734490800000|2024-12-18 03:00:00|678.3|677.3|678.4|677.4|678.5|677.5|678.3|677.3|4
1734491100000|2024-12-18 03:05:00|678.3|677.3|678.4|677.4|678.4|677.4|678.1|677.1|99
1734491400000|2024-12-18 03:10:00|678.3|677.3|677.9|676.9|678.4|677.4|677.9|676.9|4
1734491700000|2024-12-18 03:15:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|4
1734492000000|2024-12-18 03:20:00|678|677|677.9|676.9|678|677|677.9|676.9|5
1734492300000|2024-12-18 03:25:00|677.8|676.8|678|677|678|677|677.6|676.6|5
1734492600000|2024-12-18 03:30:00|677.9|676.9|677.4|676.4|678|677|677.4|676.4|106
1734492900000|2024-12-18 03:35:00|677.5|676.5|677.6|676.6|677.6|676.6|677.5|676.5|13
1734493200000|2024-12-18 03:40:00|677.8|676.8|677.6|676.6|677.8|676.8|677.6|676.6|12
1734493500000|2024-12-18 03:45:00|677.9|676.9|677.9|676.9|677.9|676.9|677.8|676.8|11
1734493800000|2024-12-18 03:50:00|||||||||1
1734494400000|2024-12-18 04:00:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|8
1734494700000|2024-12-18 04:05:00|677.6|676.6|677.6|676.6|677.6|676.6|677.6|676.6|24
1734495000000|2024-12-18 04:10:00|||||||||4
1734495300000|2024-12-18 04:15:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|4
1734495600000|2024-12-18 04:20:00|677.6|676.6|677.6|676.6|677.6|676.6|677.6|676.6|16
1734495900000|2024-12-18 04:25:00|677.4|676.4|677.4|676.4|677.4|676.4|677.4|676.4|3
1734496200000|2024-12-18 04:30:00|677.5|676.5|677.9|676.9|677.9|676.9|677.5|676.5|20
1734496500000|2024-12-18 04:35:00|678|677|678|677|678.1|677.1|677.9|676.9|11
1734496800000|2024-12-18 04:40:00|678.1|677.1|678|677|678.1|677.1|678|677|3
1734497100000|2024-12-18 04:45:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|7
1734497400000|2024-12-18 04:50:00|678|677|678.1|677.1|678.3|677.3|678|677|16
1734497700000|2024-12-18 04:55:00|678|677|677.9|676.9|678.1|677.1|677.8|676.8|23
1734498000000|2024-12-18 05:00:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|20
1734498300000|2024-12-18 05:05:00|677.6|676.6|677.9|676.9|677.9|676.9|677.6|676.6|4
1734498600000|2024-12-18 05:10:00|677.6|676.6|677.9|676.9|677.9|676.9|677.6|676.6|64
1734498900000|2024-12-18 05:15:00|678.1|677.1|678.1|677.1|678.1|677.1|678|677|17
1734499200000|2024-12-18 05:20:00|678.4|677.4|678.1|677.1|678.4|677.4|678.1|677.1|51
1734499500000|2024-12-18 05:25:00|677.9|676.9|677.6|676.6|677.9|676.9|677.4|676.4|138
1734499800000|2024-12-18 05:30:00|677.9|676.9|677.9|676.9|678.1|677.1|677.9|676.9|81
1734500100000|2024-12-18 05:35:00|677.6|676.6|677.4|676.4|677.6|676.6|677.4|676.4|34
1734500400000|2024-12-18 05:40:00|677.5|676.5|677.6|676.6|677.8|676.8|677.4|676.4|15
1734500700000|2024-12-18 05:45:00|677.8|676.8|677.9|676.9|677.9|676.9|677.6|676.6|6
1734501000000|2024-12-18 05:50:00|677.8|676.8|677.6|676.6|677.8|676.8|677.6|676.6|5
1734501300000|2024-12-18 05:55:00|677.8|676.8|677.6|676.6|677.9|676.9|677.4|676.4|3
1734501600000|2024-12-18 06:00:00|677.9|676.9|677.9|676.9|677.9|676.9|677.9|676.9|119
1734501900000|2024-12-18 06:05:00|678|677|678|677|678.1|677.1|677.9|676.9|18
1734502200000|2024-12-18 06:10:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|29
1734502500000|2024-12-18 06:15:00|678|677|678.1|677.1|678.1|677.1|677.9|676.9|28
1734502800000|2024-12-18 06:20:00|678.3|677.3|677.9|676.9|678.3|677.3|677.9|676.9|26
1734503100000|2024-12-18 06:25:00|677.6|676.6|677.6|676.6|677.6|676.6|677.6|676.6|30
1734503400000|2024-12-18 06:30:00|677.4|676.4|677.4|676.4|677.6|676.6|677.4|676.4|57
1734503700000|2024-12-18 06:35:00|677.1|676.1|677.4|676.4|677.4|676.4|677.1|676.1|28
1734504000000|2024-12-18 06:40:00|677.3|676.3|677.3|676.3|677.4|676.4|677.1|676.1|37
1734504300000|2024-12-18 06:45:00|677.1|676.1|677.1|676.1|677.3|676.3|676.9|675.9|56
1734504600000|2024-12-18 06:50:00|677.3|676.3|677.6|676.6|677.6|676.6|677.1|676.1|8
1734504900000|2024-12-18 06:55:00|677.9|676.9|677.9|676.9|677.9|676.9|677.9|676.9|28
1734505200000|2024-12-18 07:00:00|678|677|678.8|677.8|678.8|677.8|678|677|135
1734505500000|2024-12-18 07:05:00|678.6|677.6|678.9|677.9|678.9|677.9|678.5|677.5|18
1734505800000|2024-12-18 07:10:00|679.1|678.1|679.1|678.1|679.3|678.3|678.9|677.9|32
1734506100000|2024-12-18 07:15:00|679.3|678.3|679.6|678.6|679.6|678.6|679.1|678.1|55
1734506400000|2024-12-18 07:20:00|679.4|678.4|679.9|678.9|680.3|679.3|679.4|678.4|98
1734506700000|2024-12-18 07:25:00|679.8|678.8|680.1|679.1|680.1|679.1|679.6|678.6|58
1734507000000|2024-12-18 07:30:00|680.3|679.3|680.1|679.1|680.4|679.4|680|679|96
1734507300000|2024-12-18 07:35:00|680|679|680.6|679.6|680.6|679.6|679.9|678.9|51
1734507600000|2024-12-18 07:40:00|680.5|679.5|680.6|679.6|680.8|679.8|680.4|679.4|63
1734507900000|2024-12-18 07:45:00|680.4|679.4|680.6|679.6|680.9|679.9|680.4|679.4|116
1734508200000|2024-12-18 07:50:00|680.5|679.5|680.4|679.4|680.8|679.8|680.1|679.1|45
1734508500000|2024-12-18 07:55:00|680.3|679.3|680.8|679.8|680.8|679.8|679.9|678.9|100
1734508800000|2024-12-18 08:00:00|680.9|679.9|681.4|680.4|681.9|680.9|680.6|679.6|195
1734509100000|2024-12-18 08:05:00|681.3|680.3|681.4|680.4|681.6|680.6|681.1|680.1|104
1734509400000|2024-12-18 08:10:00|681.3|680.3|680.3|679.3|681.3|680.3|680.1|679.1|361
1734509700000|2024-12-18 08:15:00|680.4|679.4|680.9|679.9|680.9|679.9|680.4|679.4|128
1734510000000|2024-12-18 08:20:00|680.6|679.6|680.1|679.1|680.9|679.9|680.1|679.1|91
1734510300000|2024-12-18 08:25:00|680|679|680.1|679.1|680.4|679.4|679.4|678.4|823
1734510600000|2024-12-18 08:30:00|680.4|679.4|680.1|679.1|680.4|679.4|679.1|678.1|696
1734510900000|2024-12-18 08:35:00|680.4|679.4|680.4|679.4|680.4|679.4|680.1|679.1|151
1734511200000|2024-12-18 08:40:00|680.1|679.1|680.6|679.6|680.9|679.9|680.1|679.1|140
1734511500000|2024-12-18 08:45:00|680.9|679.9|680.9|679.9|681|680|680.5|679.5|133
1734511800000|2024-12-18 08:50:00|681.1|680.1|681.9|680.9|681.9|680.9|681.1|680.1|200
1734512100000|2024-12-18 08:55:00|682|681|681.4|680.4|682|681|681.4|680.4|151
1734512400000|2024-12-18 09:00:00|681.5|680.5|684.4|683.4|684.6|683.6|681.5|680.5|5718
1734512700000|2024-12-18 09:05:00|684.5|683.5|684.4|683.4|684.6|683.6|683.9|682.9|550
1734513000000|2024-12-18 09:10:00|684.5|683.5|685.9|684.9|685.9|684.9|684.5|683.5|1835
1734513300000|2024-12-18 09:15:00|686.1|685.1|685.9|684.9|686.1|685.1|685.1|684.1|1230
1734513600000|2024-12-18 09:20:00|686|685|685.4|684.4|686.1|685.1|685.4|684.4|771
1734513900000|2024-12-18 09:25:00|685.5|684.5|685.4|684.4|685.6|684.6|684.9|683.9|364
1734514200000|2024-12-18 09:30:00|685.5|684.5|686.1|685.1|686.4|685.4|685.4|684.4|283
1734514500000|2024-12-18 09:35:00|686.4|685.4|685.6|684.6|686.4|685.4|685.4|684.4|361
1734514800000|2024-12-18 09:40:00|685.9|684.9|685.9|684.9|685.9|684.9|685.4|684.4|346
1734515100000|2024-12-18 09:45:00|686|685|686.6|685.6|686.6|685.6|685.9|684.9|533
1734515400000|2024-12-18 09:50:00|686.4|685.4|685.6|684.6|686.5|685.5|684.6|683.6|615
1734515700000|2024-12-18 09:55:00|685.5|684.5|686.3|685.3|686.4|685.4|685.5|684.5|209
1734516000000|2024-12-18 10:00:00|686.1|685.1|685.6|684.6|686.4|685.4|685.4|684.4|513
1734516300000|2024-12-18 10:05:00|685.1|684.1|686.4|685.4|686.4|685.4|684.9|683.9|585
1734516600000|2024-12-18 10:10:00|686.1|685.1|686.1|685.1|686.5|685.5|686.1|685.1|148
1734516900000|2024-12-18 10:15:00|686.4|685.4|686.3|685.3|687|686|686.1|685.1|158
1734517200000|2024-12-18 10:20:00|686.1|685.1|686.6|685.6|686.6|685.6|686.1|685.1|249
1734517500000|2024-12-18 10:25:00|686.9|685.9|686.6|685.6|686.9|685.9|686.4|685.4|145
1734517800000|2024-12-18 10:30:00|686.4|685.4|686.1|685.1|686.6|685.6|685.8|684.8|124
1734518100000|2024-12-18 10:35:00|685.9|684.9|685.6|684.6|685.9|684.9|685.1|684.1|248
1734518400000|2024-12-18 10:40:00|685.4|684.4|685.6|684.6|685.6|684.6|685.4|684.4|47
1734518700000|2024-12-18 10:45:00|685.5|684.5|685.5|684.5|685.8|684.8|685.4|684.4|102
1734519000000|2024-12-18 10:50:00|685.4|684.4|685.9|684.9|685.9|684.9|685.4|684.4|156
1734519300000|2024-12-18 10:55:00|685.8|684.8|685.4|684.4|686.1|685.1|685.4|684.4|108
1734519600000|2024-12-18 11:00:00|685.5|684.5|685.9|684.9|685.9|684.9|685.1|684.1|302
1734519900000|2024-12-18 11:05:00|685.6|684.6|685.4|684.4|685.9|684.9|685.1|684.1|207
1734520200000|2024-12-18 11:10:00|685.5|684.5|685.9|684.9|686|685|685.4|684.4|112
1734520500000|2024-12-18 11:15:00|685.6|684.6|685.6|684.6|686.1|685.1|685.6|684.6|142
1734520800000|2024-12-18 11:20:00|685.8|684.8|686.1|685.1|686.1|685.1|685.6|684.6|230
1734521100000|2024-12-18 11:25:00|685.9|684.9|685.8|684.8|686.1|685.1|685.6|684.6|288
1734521400000|2024-12-18 11:30:00|685.6|684.6|686.1|685.1|686.4|685.4|685.6|684.6|166
1734521700000|2024-12-18 11:35:00|685.9|684.9|685.9|684.9|686.1|685.1|685.6|684.6|355
1734522000000|2024-12-18 11:40:00|685.8|684.8|686.4|685.4|686.5|685.5|685.8|684.8|81
1734522300000|2024-12-18 11:45:00|686.5|685.5|686.4|685.4|686.6|685.6|686.4|685.4|71
1734522600000|2024-12-18 11:50:00|686.5|685.5|686.1|685.1|686.5|685.5|686.1|685.1|94
1734522900000|2024-12-18 11:55:00|685.4|684.4|685.1|684.1|685.6|684.6|685.1|684.1|1862
1734523200000|2024-12-18 12:00:00|684.9|683.9|685.5|684.5|685.5|684.5|684.9|683.9|188
1734523500000|2024-12-18 12:05:00|685.4|684.4|685.4|684.4|685.6|684.6|685.4|684.4|225
1734523800000|2024-12-18 12:10:00|685.3|684.3|686.6|685.6|686.6|685.6|685.1|684.1|1473
1734524100000|2024-12-18 12:15:00|686.5|685.5|686.4|685.4|686.6|685.6|686.1|685.1|88
1734524400000|2024-12-18 12:20:00|686.1|685.1|686.1|685.1|686.4|685.4|686.1|685.1|50
1734524700000|2024-12-18 12:25:00|686.4|685.4|685.9|684.9|686.4|685.4|685.9|684.9|126
1734525000000|2024-12-18 12:30:00|685.6|684.6|685.6|684.6|685.9|684.9|685.6|684.6|162
1734525300000|2024-12-18 12:35:00|685.9|684.9|685.6|684.6|685.9|684.9|685.6|684.6|45
1734525600000|2024-12-18 12:40:00|685.8|684.8|685.8|684.8|685.9|684.9|685.6|684.6|64
1734525900000|2024-12-18 12:45:00|685.6|684.6|686.4|685.4|686.4|685.4|685.6|684.6|120
1734526200000|2024-12-18 12:50:00|686.1|685.1|687.6|686.6|688.1|687.1|686.1|685.1|1268
1734526500000|2024-12-18 12:55:00|687.9|686.9|687.8|686.8|687.9|686.9|687.6|686.6|82
1734526800000|2024-12-18 13:00:00|687.9|686.9|686.4|685.4|688.1|687.1|686.4|685.4|280
1734527100000|2024-12-18 13:05:00|686.5|685.5|685.9|684.9|686.9|685.9|685.6|684.6|918
1734527400000|2024-12-18 13:10:00|686|685|686.3|685.3|686.5|685.5|685.9|684.9|114
1734527700000|2024-12-18 13:15:00|686.4|685.4|685.6|684.6|686.4|685.4|685.4|684.4|168
1734528000000|2024-12-18 13:20:00|685.8|684.8|685.9|684.9|686|685|685.3|684.3|113
1734528300000|2024-12-18 13:25:00|685.8|684.8|686.3|685.3|686.4|685.4|685.4|684.4|144
1734528600000|2024-12-18 13:30:00|686.4|685.4|686.9|685.9|687.1|686.1|686.1|685.1|683
1734528900000|2024-12-18 13:35:00|687|686|685.4|684.4|687.1|686.1|685.4|684.4|221
1734529200000|2024-12-18 13:40:00|685.6|684.6|685.9|684.9|685.9|684.9|685.4|684.4|97
1734529500000|2024-12-18 13:45:00|685.8|684.8|686.1|685.1|686.4|685.4|685.4|684.4|220
1734529800000|2024-12-18 13:50:00|686.3|685.3|687|686|687.1|686.1|686|685|316
1734530100000|2024-12-18 13:55:00|687.1|686.1|687|686|687.1|686.1|686.6|685.6|279
1734530400000|2024-12-18 14:00:00|687.1|686.1|685.9|684.9|687.1|686.1|685.9|684.9|480
1734530700000|2024-12-18 14:05:00|685.6|684.6|686.1|685.1|686.5|685.5|685.6|684.6|277
1734531000000|2024-12-18 14:10:00|686.3|685.3|685.9|684.9|686.6|685.6|685.4|684.4|330
1734531300000|2024-12-18 14:15:00|686|685|686.5|685.5|686.6|685.6|685.9|684.9|244
1734531600000|2024-12-18 14:20:00|686.6|685.6|685.4|684.4|686.6|685.6|685|684|226
1734531900000|2024-12-18 14:25:00|685.6|684.6|685.9|684.9|685.9|684.9|685.1|684.1|338
1734532200000|2024-12-18 14:30:00|685.8|684.8|686.6|685.6|687.1|686.1|685.4|684.4|767
1734532500000|2024-12-18 14:35:00|686.9|685.9|687.8|686.8|689.1|688.1|686.6|685.6|575
1734532800000|2024-12-18 14:40:00|687.9|686.9|687.6|686.6|689|688|687.5|686.5|343
1734533100000|2024-12-18 14:45:00|687.8|686.8|688.1|687.1|688.1|687.1|687.3|686.3|337
1734533400000|2024-12-18 14:50:00|688.3|687.3|687.1|686.1|688.4|687.4|686.9|685.9|322
1734533700000|2024-12-18 14:55:00|686.9|685.9|686.6|685.6|686.9|685.9|686.1|685.1|399
1734534000000|2024-12-18 15:00:00|686.4|685.4|686.4|685.4|686.9|685.9|685.9|684.9|459
1734534300000|2024-12-18 15:05:00|686.1|685.1|687.6|686.6|687.8|686.8|686.1|685.1|414
1734534600000|2024-12-18 15:10:00|687.9|686.9|688.1|687.1|688.1|687.1|687.6|686.6|272
1734534900000|2024-12-18 15:15:00|688.3|687.3|688.3|687.3|689.1|688.1|688.1|687.1|1950
1734535200000|2024-12-18 15:20:00|688.1|687.1|687.5|686.5|688.3|687.3|686.9|685.9|363
1734535500000|2024-12-18 15:25:00|687.6|686.6|686.5|685.5|687.8|686.8|686.4|685.4|437
1734535800000|2024-12-18 15:30:00|687.8|686.8|688.5|687.5|689|688|687.4|686.4|1049
1734536100000|2024-12-18 15:35:00|688.4|687.4|688.4|687.4|689.1|688.1|687.9|686.9|974
1734536400000|2024-12-18 15:40:00|688.3|687.3|689.1|688.1|689.1|688.1|687.6|686.6|757
1734536700000|2024-12-18 15:45:00|689.6|688.6|689.6|688.6|689.9|688.9|689.1|688.1|2223
1734537000000|2024-12-18 15:50:00|689.8|688.8|689.9|688.9|690.1|689.1|689.6|688.6|266
1734537300000|2024-12-18 15:55:00|689.8|688.8|689.9|688.9|690.9|689.9|689.6|688.6|1413
1734537600000|2024-12-18 16:00:00|690.1|689.1|690.4|689.4|690.4|689.4|688.6|687.6|1207
1734537900000|2024-12-18 16:05:00|690.1|689.1|690.4|689.4|690.8|689.8|690.1|689.1|587
1734538200000|2024-12-18 16:10:00|690.5|689.5|691.9|690.9|692.1|691.1|690.4|689.4|785
1734538500000|2024-12-18 16:15:00|692.1|691.1|691.1|690.1|692.1|691.1|691.1|690.1|1210
1734538800000|2024-12-18 16:20:00|691.4|690.4|690.9|689.9|691.4|690.4|690.4|689.4|1886
1734539100000|2024-12-18 16:25:00|690.6|689.6|691.4|690.4|691.6|690.6|689.4|688.4|2276
1734539400000|2024-12-18 16:30:00|691.6|690.6|691|690|691.9|690.9|690.4|689.4|894
1734539700000|2024-12-18 16:35:00|690.9|689.9|691.5|690.5|692|691|690.6|689.6|1539
1734540000000|2024-12-18 16:40:00|691.6|690.6|690.9|689.9|691.6|690.6|690.6|689.6|493
1734540300000|2024-12-18 16:45:00|691.1|690.1|690.9|689.9|691.6|690.6|690.9|689.9|229
1734540600000|2024-12-18 16:50:00|691|690|691.4|690.4|691.9|690.9|691|690|618
1734540900000|2024-12-18 16:55:00|691.3|690.3|691.4|690.4|691.6|690.6|690.9|689.9|284
1734541200000|2024-12-18 17:00:00|691.1|690.1|690.4|689.4|691.4|690.4|690.1|689.1|274
1734541500000|2024-12-18 17:05:00|690.3|689.3|690.6|689.6|690.6|689.6|689.9|688.9|307
1734541800000|2024-12-18 17:10:00|690.5|689.5|690.6|689.6|690.9|689.9|690.4|689.4|173
1734542100000|2024-12-18 17:15:00|690.5|689.5|690.6|689.6|690.6|689.6|690.1|689.1|126
1734542400000|2024-12-18 17:20:00|690.9|689.9|690.6|689.6|691|690|690.4|689.4|415
1734542700000|2024-12-18 17:25:00|690.5|689.5|690.4|689.4|690.6|689.6|690.1|689.1|271
1734543000000|2024-12-18 17:30:00|690.3|689.3|689.1|688.1|690.4|689.4|688.9|687.9|205
1734543300000|2024-12-18 17:35:00|689|688|687.9|686.9|689.1|688.1|687.6|686.6|193
1734543600000|2024-12-18 17:40:00|687.6|686.6|687.6|686.6|688.4|687.4|687.3|686.3|277
1734543900000|2024-12-18 17:45:00|687.8|686.8|688.4|687.4|688.6|687.6|687.6|686.6|38
1734544200000|2024-12-18 17:50:00|688.1|687.1|688.6|687.6|688.9|687.9|688.1|687.1|52
1734544500000|2024-12-18 17:55:00|688.9|687.9|688.6|687.6|688.9|687.9|688.4|687.4|481
1734544800000|2024-12-18 18:00:00|688.5|687.5|688.5|687.5|689.1|688.1|688.4|687.4|185
1734545100000|2024-12-18 18:05:00|688.4|687.4|689.6|688.6|689.8|688.8|688.4|687.4|250
1734545400000|2024-12-18 18:10:00|689.5|688.5|689.1|688.1|689.9|688.9|689.1|688.1|113
1734545700000|2024-12-18 18:15:00|689.4|688.4|689.1|688.1|689.6|688.6|689.1|688.1|635
1734546000000|2024-12-18 18:20:00|688.9|687.9|689.1|688.1|689.9|688.9|688.8|687.8|207
1734546300000|2024-12-18 18:25:00|689.4|688.4|690.1|689.1|690.1|689.1|689.4|688.4|293
1734546600000|2024-12-18 18:30:00|689.9|688.9|690.4|689.4|690.4|689.4|689.9|688.9|171
1734546900000|2024-12-18 18:35:00|690.3|689.3|689.1|688.1|690.4|689.4|688.6|687.6|171
1734547200000|2024-12-18 18:40:00|689|688|689.1|688.1|689.4|688.4|689|688|53
1734547500000|2024-12-18 18:45:00|689.3|688.3|688.6|687.6|689.4|688.4|688.4|687.4|289
1734547800000|2024-12-18 18:50:00|688.8|687.8|688.4|687.4|688.9|687.9|687.6|686.6|199
1734548100000|2024-12-18 18:55:00|688.3|687.3|688.5|687.5|688.6|687.6|687.9|686.9|252
1734548400000|2024-12-18 19:00:00|688.1|687.1|688.9|687.9|689.9|688.9|688.1|687.1|129
1734548700000|2024-12-18 19:05:00|688.6|687.6|687.6|686.6|688.9|687.9|687.4|686.4|207
1734549000000|2024-12-18 19:10:00|687.5|686.5|688.1|687.1|688.5|687.5|687.4|686.4|119
1734549300000|2024-12-18 19:15:00|687.9|686.9|688.1|687.1|688.4|687.4|687.9|686.9|247
1734549600000|2024-12-18 19:20:00|688.3|687.3|687.9|686.9|688.3|687.3|687.6|686.6|99
1734549900000|2024-12-18 19:25:00|687.8|686.8|686.6|685.6|688.6|687.6|686.4|685.4|900
1734550200000|2024-12-18 19:30:00|686.8|685.8|686.9|685.9|687.4|686.4|686.1|685.1|251
1734550500000|2024-12-18 19:35:00|686.8|685.8|686.6|685.6|686.8|685.8|686.1|685.1|160
1734550800000|2024-12-18 19:40:00|686.9|685.9|685.9|684.9|686.9|685.9|685.9|684.9|178
1734551100000|2024-12-18 19:45:00|686|685|685.6|684.6|686.3|685.3|685.4|684.4|53
1734551400000|2024-12-18 19:50:00|685.9|684.9|685.4|684.4|685.9|684.9|685|684|76
1734551700000|2024-12-18 19:55:00|685.3|684.3|684.9|683.9|685.4|684.4|684.6|683.6|75
1734552000000|2024-12-18 20:00:00|685.1|684.1|684.4|683.4|685.1|684.1|684.4|683.4|64
1734552300000|2024-12-18 20:05:00|684.5|683.5|684.4|683.4|684.9|683.9|684.3|683.3|57
1734552600000|2024-12-18 20:10:00|684.1|683.1|683.9|682.9|684.1|683.1|683.6|682.6|57
1734552900000|2024-12-18 20:15:00|684|683|684.1|683.1|684.6|683.6|683.9|682.9|91
1734553200000|2024-12-18 20:20:00|684.3|683.3|684.4|683.4|684.9|683.9|684.1|683.1|54
1734553500000|2024-12-18 20:25:00|684.1|683.1|683.9|682.9|684.3|683.3|683.6|682.6|90
1734553800000|2024-12-18 20:30:00|684|683|683.4|682.4|684|683|683.1|682.1|76
1734554100000|2024-12-18 20:35:00|683.1|682.1|682.8|681.8|683.1|682.1|682.6|681.6|66
1734554400000|2024-12-18 20:40:00|682.6|681.6|682.9|681.9|683.1|682.1|682.6|681.6|117
1734554700000|2024-12-18 20:45:00|682.8|681.8|683.4|682.4|683.4|682.4|682.6|681.6|92
1734555000000|2024-12-18 20:50:00|683.5|682.5|683.6|682.6|683.8|682.8|683.3|682.3|55
1734555300000|2024-12-18 20:55:00|683.4|682.4|683.3|682.3|683.4|682.4|683.1|682.1|36
1734555600000|2024-12-18 21:00:00|683.4|682.4|683.5|682.5|683.8|682.8|683.4|682.4|31
1734555900000|2024-12-18 21:05:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|44
1734556200000|2024-12-18 21:10:00|683.9|682.9|683.8|682.8|684|683|683.8|682.8|36
1734556500000|2024-12-18 21:15:00|683.9|682.9|683.6|682.6|683.9|682.9|683.5|682.5|26
1734556800000|2024-12-18 21:20:00|683.5|682.5|683.4|682.4|683.9|682.9|683.4|682.4|762
1734557100000|2024-12-18 21:25:00|683.5|682.5|683.6|682.6|683.9|682.9|683.5|682.5|57
1734557400000|2024-12-18 21:30:00|683.8|682.8|683.9|682.9|684.1|683.1|683.6|682.6|23
1734557700000|2024-12-18 21:35:00|||||||||6
1734558000000|2024-12-18 21:40:00|684|683|683.6|682.6|684|683|683.4|682.4|110
1734558300000|2024-12-18 21:45:00|683.8|682.8|683.8|682.8|683.9|682.9|683.5|682.5|17
1734558600000|2024-12-18 21:50:00|683.9|682.9|683.5|682.5|683.9|682.9|683.5|682.5|44
1734558900000|2024-12-18 21:55:00|683.6|682.6|683.8|682.8|683.9|682.9|683.4|682.4|23
1734559200000|2024-12-18 22:00:00|683.6|682.6|684.8|681.8|684.8|682.6|683.4|681.6|0
1734559500000|2024-12-18 22:05:00|683.3|682.3|685|682|685|682.3|683.3|681.8|2
1734559800000|2024-12-18 22:10:00|684.9|681.9|684.9|681.9|684.9|681.9|684.9|681.9|82
1734560100000|2024-12-18 22:15:00|685.1|682.1|685.1|682.1|685.1|682.1|685.1|682.1|0
1734560700000|2024-12-18 22:25:00|685.4|682.4|685.4|682.4|685.4|682.4|685.4|682.4|0
1734561000000|2024-12-18 22:30:00|685.1|682.1|685.1|682.1|685.1|682.1|685.1|682.1|0
1734561300000|2024-12-18 22:35:00|685.3|682.3|685.1|682.1|685.3|682.3|685.1|682.1|0
1734561600000|2024-12-18 22:40:00|685.3|682.3|685.3|682.3|685.3|682.3|685.3|682.3|0
1734561900000|2024-12-18 22:45:00|685.1|682.1|685.1|682.1|685.1|682.1|685.1|682.1|0
1734562500000|2024-12-18 22:55:00|685|682|685|682|685|682|685|682|0
1734570000000|2024-12-19 01:00:00|683.5|682.5|683.9|682.9|684.1|683.1|683.5|682.5|71
1734570300000|2024-12-19 01:05:00|684|683|683.9|682.9|684.4|683.4|683.9|682.9|86
1734570600000|2024-12-19 01:10:00|683.6|682.6|683.9|682.9|684.1|683.1|683.4|682.4|318
1734570900000|2024-12-19 01:15:00|684|683|684.1|683.1|684.1|683.1|684|683|5
1734571200000|2024-12-19 01:20:00|684|683|684.9|683.9|684.9|683.9|683.9|682.9|5
1734571500000|2024-12-19 01:25:00|684.8|683.8|683.9|682.9|684.8|683.8|683.9|682.9|23
1734571800000|2024-12-19 01:30:00|684|683|683.4|682.4|684.3|683.3|683.4|682.4|61
1734572100000|2024-12-19 01:35:00|683.5|682.5|684|683|684.3|683.3|683.4|682.4|1
1734572400000|2024-12-19 01:40:00|684.1|683.1|684.1|683.1|684.3|683.3|683.9|682.9|3
1734572700000|2024-12-19 01:45:00|684.3|683.3|684.4|683.4|684.5|683.5|684.1|683.1|6
1734573000000|2024-12-19 01:50:00|684.5|683.5|684.4|683.4|684.5|683.5|684.3|683.3|1
1734573300000|2024-12-19 01:55:00|684.5|683.5|684.6|683.6|684.6|683.6|684.1|683.1|5
1734573600000|2024-12-19 02:00:00|684.5|683.5|684.1|683.1|684.6|683.6|683.9|682.9|17
1734573900000|2024-12-19 02:05:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|3
1734574200000|2024-12-19 02:10:00|684|683|683.6|682.6|684|683|683.6|682.6|8
1734574500000|2024-12-19 02:15:00|683.5|682.5|683.3|682.3|683.6|682.6|683.1|682.1|16
1734574800000|2024-12-19 02:20:00|683.4|682.4|683.6|682.6|683.6|682.6|683.3|682.3|7
1734575100000|2024-12-19 02:25:00|683.5|682.5|683.4|682.4|683.6|682.6|683.4|682.4|7
1734575400000|2024-12-19 02:30:00|683.6|682.6|683.6|682.6|683.8|682.8|683.6|682.6|10
1734575700000|2024-12-19 02:35:00|683.8|682.8|683.9|682.9|683.9|682.9|683.6|682.6|14
1734576000000|2024-12-19 02:40:00|683.8|682.8|683.8|682.8|683.9|682.9|683.6|682.6|2
1734576300000|2024-12-19 02:45:00|683.9|682.9|684|683|684.1|683.1|683.8|682.8|8
1734576600000|2024-12-19 02:50:00|684.1|683.1|684.4|683.4|684.4|683.4|683.9|682.9|6
1734576900000|2024-12-19 02:55:00|684.3|683.3|684.6|683.6|684.9|683.9|684.3|683.3|8
1734577200000|2024-12-19 03:00:00|684.5|683.5|684.1|683.1|684.6|683.6|684.1|683.1|5
1734577500000|2024-12-19 03:05:00|684.3|683.3|684.4|683.4|684.5|683.5|684.1|683.1|5
1734577800000|2024-12-19 03:10:00|684.5|683.5|684.6|683.6|684.6|683.6|684.4|683.4|41
1734578100000|2024-12-19 03:15:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|12
1734578400000|2024-12-19 03:20:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|11
1734578700000|2024-12-19 03:25:00|684.4|683.4|684.4|683.4|684.6|683.6|684.4|683.4|6
1734579000000|2024-12-19 03:30:00|684.5|683.5|684.9|683.9|684.9|683.9|684.4|683.4|5
1734579300000|2024-12-19 03:35:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|1
1734579600000|2024-12-19 03:40:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|8
1734579900000|2024-12-19 03:45:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|8
1734580200000|2024-12-19 03:50:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|4
1734580500000|2024-12-19 03:55:00|684.4|683.4|684.4|683.4|684.6|683.6|684.4|683.4|2
1734580800000|2024-12-19 04:00:00|684.5|683.5|684.4|683.4|684.5|683.5|684.4|683.4|0
1734581100000|2024-12-19 04:05:00|684.3|683.3|683.6|682.6|684.4|683.4|683.6|682.6|21
1734581400000|2024-12-19 04:10:00|683.8|682.8|683.6|682.6|683.8|682.8|683.4|682.4|20
1734581700000|2024-12-19 04:15:00|683.9|682.9|683.8|682.8|683.9|682.9|683.6|682.6|9
1734582000000|2024-12-19 04:20:00|683.9|682.9|683.6|682.6|683.9|682.9|683.6|682.6|8
1734582900000|2024-12-19 04:35:00|||||||||1
1734583200000|2024-12-19 04:40:00|||||||||1
1734583500000|2024-12-19 04:45:00|683.4|682.4|683.6|682.6|683.6|682.6|683.4|682.4|30
1734583800000|2024-12-19 04:50:00|683.5|682.5|683.6|682.6|683.6|682.6|683.5|682.5|8
1734584100000|2024-12-19 04:55:00|683.5|682.5|683.6|682.6|683.6|682.6|683.4|682.4|17
1734584400000|2024-12-19 05:00:00|683.8|682.8|683.1|682.1|683.9|682.9|683.1|682.1|17
1734584700000|2024-12-19 05:05:00|683.3|682.3|683|682|683.3|682.3|683|682|4
1734585000000|2024-12-19 05:10:00|682.9|681.9|683.1|682.1|683.1|682.1|682.9|681.9|4
1734585300000|2024-12-19 05:15:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|2
1734585600000|2024-12-19 05:20:00|683|682|683|682|683.1|682.1|682.9|681.9|17
1734585900000|2024-12-19 05:25:00|683.1|682.1|683|682|683.1|682.1|682.9|681.9|16
1734586200000|2024-12-19 05:30:00|682.9|681.9|683.5|682.5|683.6|682.6|682.9|681.9|13
1734586500000|2024-12-19 05:35:00|683.6|682.6|683.6|682.6|683.8|682.8|683.4|682.4|17
1734586800000|2024-12-19 05:40:00|683.5|682.5|683.6|682.6|683.6|682.6|683.4|682.4|7
1734587100000|2024-12-19 05:45:00|||||||||3
1734587400000|2024-12-19 05:50:00|683.4|682.4|683.5|682.5|683.5|682.5|683.1|682.1|8
1734587700000|2024-12-19 05:55:00|683.4|682.4|683.4|682.4|683.5|682.5|683.1|682.1|5
1734588000000|2024-12-19 06:00:00|683.3|682.3|683.4|682.4|683.4|682.4|683.1|682.1|4
1734588300000|2024-12-19 06:05:00|683.5|682.5|683.9|682.9|683.9|682.9|683.4|682.4|15
1734588600000|2024-12-19 06:10:00|684.1|683.1|684.4|683.4|684.4|683.4|684|683|24
1734588900000|2024-12-19 06:15:00|684.1|683.1|685.4|684.4|685.4|684.4|684.1|683.1|233
1734589200000|2024-12-19 06:20:00|685.3|684.3|685.6|684.6|685.6|684.6|685.3|684.3|17
1734589500000|2024-12-19 06:25:00|685.5|684.5|685.4|684.4|685.6|684.6|685.3|684.3|7
1734589800000|2024-12-19 06:30:00|685.3|684.3|685.3|684.3|685.4|684.4|685.1|684.1|9
1734590100000|2024-12-19 06:35:00|685.4|684.4|685.4|684.4|685.6|684.6|685.4|684.4|8
1734590400000|2024-12-19 06:40:00|685.3|684.3|685.5|684.5|685.6|684.6|685.1|684.1|5
1734590700000|2024-12-19 06:45:00|685.4|684.4|685.4|684.4|685.6|684.6|685.1|684.1|10
1734591000000|2024-12-19 06:50:00|685.5|684.5|685.9|684.9|685.9|684.9|685.5|684.5|9
1734591300000|2024-12-19 06:55:00|685.8|684.8|685.1|684.1|685.8|684.8|685.1|684.1|383
1734591600000|2024-12-19 07:00:00|685|684|684.5|683.5|685|684|684.1|683.1|49
1734591900000|2024-12-19 07:05:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|11
1734592200000|2024-12-19 07:10:00|684.5|683.5|684.4|683.4|684.5|683.5|684.4|683.4|12
1734592500000|2024-12-19 07:15:00|684.3|683.3|683.6|682.6|684.3|683.3|683.5|682.5|75
1734592800000|2024-12-19 07:20:00|683.8|682.8|683.5|682.5|683.9|682.9|683.4|682.4|121
1734593100000|2024-12-19 07:25:00|683.4|682.4|683.6|682.6|683.6|682.6|683.4|682.4|24
1734593400000|2024-12-19 07:30:00|683.5|682.5|683.6|682.6|683.6|682.6|683.1|682.1|105
1734593700000|2024-12-19 07:35:00|683.5|682.5|683.6|682.6|683.6|682.6|683.1|682.1|52
1734594000000|2024-12-19 07:40:00|683.4|682.4|683.3|682.3|683.5|682.5|682.9|681.9|69
1734594300000|2024-12-19 07:45:00|683.1|682.1|683.4|682.4|683.5|682.5|683.1|682.1|36
1734594600000|2024-12-19 07:50:00|683.1|682.1|682.6|681.6|683.1|682.1|682.6|681.6|20
1734594900000|2024-12-19 07:55:00|682.5|681.5|683.6|682.6|683.6|682.6|682.4|681.4|269
1734595200000|2024-12-19 08:00:00|683.9|682.9|682.6|681.6|683.9|682.9|682.6|681.6|277
1734595500000|2024-12-19 08:05:00|682.5|681.5|681.1|680.1|682.6|681.6|681.1|680.1|526
1734595800000|2024-12-19 08:10:00|681.3|680.3|680.8|679.8|681.6|680.6|680.6|679.6|330
1734596100000|2024-12-19 08:15:00|680.9|679.9|680.6|679.6|680.9|679.9|680.6|679.6|191
1734596400000|2024-12-19 08:20:00|680.8|679.8|681.6|680.6|681.9|680.9|680.6|679.6|252
1734596700000|2024-12-19 08:25:00|681.8|680.8|681.6|680.6|682.4|681.4|681.4|680.4|619
1734597000000|2024-12-19 08:30:00|681.9|680.9|684.1|683.1|684.4|683.4|681.6|680.6|1012
1734597300000|2024-12-19 08:35:00|684.4|683.4|683.4|682.4|684.4|683.4|683.1|682.1|343
1734597600000|2024-12-19 08:40:00|683.5|682.5|683.9|682.9|684|683|683.4|682.4|69
1734597900000|2024-12-19 08:45:00|684|683|682.9|681.9|684.1|683.1|682.9|681.9|84
1734598200000|2024-12-19 08:50:00|682.6|681.6|683.1|682.1|683.6|682.6|682.6|681.6|62
1734598500000|2024-12-19 08:55:00|683.4|682.4|683.1|682.1|683.4|682.4|682.9|681.9|64
1734598800000|2024-12-19 09:00:00|683.3|682.3|684.4|683.4|684.9|683.9|683.3|682.3|403
1734599100000|2024-12-19 09:05:00|684.6|683.6|685.1|684.1|685.6|684.6|683.6|682.6|662
1734599400000|2024-12-19 09:10:00|685.3|684.3|685.8|684.8|686.1|685.1|684.9|683.9|190
1734599700000|2024-12-19 09:15:00|685.9|684.9|685.6|684.6|685.9|684.9|685.4|684.4|122
1734600000000|2024-12-19 09:20:00|685.8|684.8|685.4|684.4|685.8|684.8|685.1|684.1|104
1734600300000|2024-12-19 09:25:00|685.1|684.1|685.9|684.9|686.1|685.1|685.1|684.1|97
1734600600000|2024-12-19 09:30:00|686|685|686.6|685.6|686.6|685.6|685.9|684.9|185
1734600900000|2024-12-19 09:35:00|686.4|685.4|686.6|685.6|686.9|685.9|686.4|685.4|93
1734601200000|2024-12-19 09:40:00|686.8|685.8|686.1|685.1|686.9|685.9|685.6|684.6|187
1734601500000|2024-12-19 09:45:00|685.9|684.9|686.4|685.4|686.4|685.4|685.9|684.9|59
1734601800000|2024-12-19 09:50:00|686.3|685.3|686.1|685.1|686.6|685.6|686.1|685.1|68
1734602100000|2024-12-19 09:55:00|686.4|685.4|685.9|684.9|686.4|685.4|685.6|684.6|94
1734602400000|2024-12-19 10:00:00|686|685|685.4|684.4|686.1|685.1|685.1|684.1|179
1734602700000|2024-12-19 10:05:00|685.1|684.1|685.6|684.6|685.9|684.9|685.1|684.1|152
1734603000000|2024-12-19 10:10:00|685.5|684.5|685.6|684.6|685.9|684.9|685.4|684.4|673
1734603300000|2024-12-19 10:15:00|685.9|684.9|686.6|685.6|686.8|685.8|685.9|684.9|443
1734603600000|2024-12-19 10:20:00|686.8|685.8|687.4|686.4|687.5|686.5|686.6|685.6|90
1734603900000|2024-12-19 10:25:00|687.5|686.5|687.6|686.6|687.9|686.9|687.4|686.4|241
1734604200000|2024-12-19 10:30:00|687.5|686.5|686.9|685.9|687.6|686.6|686.9|685.9|152
1734604500000|2024-12-19 10:35:00|687|686|686.9|685.9|687.3|686.3|686.9|685.9|141
1734604800000|2024-12-19 10:40:00|687|686|687.4|686.4|687.6|686.6|686.9|685.9|115
1734605100000|2024-12-19 10:45:00|687.5|686.5|686.9|685.9|687.5|686.5|686.1|685.1|1290
1734605400000|2024-12-19 10:50:00|686.8|685.8|686.5|685.5|686.9|685.9|686.4|685.4|173
1734605700000|2024-12-19 10:55:00|686.4|685.4|685.6|684.6|686.6|685.6|685.3|684.3|134
1734606000000|2024-12-19 11:00:00|685.8|684.8|685|684|686.1|685.1|684.9|683.9|96
1734606300000|2024-12-19 11:05:00|685.1|684.1|685.6|684.6|685.6|684.6|685.1|684.1|91
1734606600000|2024-12-19 11:10:00|685.9|684.9|685.4|684.4|685.9|684.9|684.9|683.9|432
1734606900000|2024-12-19 11:15:00|685.5|684.5|685.8|684.8|685.9|684.9|685.4|684.4|49
1734607200000|2024-12-19 11:20:00|685.6|684.6|684.6|683.6|685.6|684.6|684.6|683.6|47
1734607500000|2024-12-19 11:25:00|684.4|683.4|685.4|684.4|685.4|684.4|684.4|683.4|52
1734607800000|2024-12-19 11:30:00|685.1|684.1|685.6|684.6|685.9|684.9|685.1|684.1|106
1734608100000|2024-12-19 11:35:00|685.4|684.4|685.1|684.1|685.6|684.6|685.1|684.1|107
1734608400000|2024-12-19 11:40:00|685.3|684.3|685.4|684.4|685.4|684.4|684.9|683.9|59
1734608700000|2024-12-19 11:45:00|685.5|684.5|685.4|684.4|685.6|684.6|685.1|684.1|58
1734609000000|2024-12-19 11:50:00|685.1|684.1|684.5|683.5|685.1|684.1|684.4|683.4|65
1734609300000|2024-12-19 11:55:00|684.6|683.6|684.9|683.9|684.9|683.9|684.4|683.4|102
1734609600000|2024-12-19 12:00:00|684.6|683.6|684.6|683.6|684.9|683.9|684.4|683.4|134
1734609900000|2024-12-19 12:05:00|684.5|683.5|685.1|684.1|685.1|684.1|684.4|683.4|58
1734610200000|2024-12-19 12:10:00|684.9|683.9|684.9|683.9|685.1|684.1|684.6|683.6|71
1734610500000|2024-12-19 12:15:00|684.6|683.6|682.6|681.6|685.1|684.1|682.4|681.4|1337
1734610800000|2024-12-19 12:20:00|682.5|681.5|682.6|681.6|682.9|681.9|682.4|681.4|272
1734611100000|2024-12-19 12:25:00|682.4|681.4|683.4|682.4|683.6|682.6|682.4|681.4|925
1734611400000|2024-12-19 12:30:00|683.6|682.6|683.4|682.4|683.6|682.6|683.1|682.1|114
1734611700000|2024-12-19 12:35:00|683.5|682.5|683.9|682.9|684|683|683.4|682.4|138
1734612000000|2024-12-19 12:40:00|683.8|682.8|682.9|681.9|683.8|682.8|682.9|681.9|82
1734612300000|2024-12-19 12:45:00|683|682|682.4|681.4|683|682|681.9|680.9|122
1734612600000|2024-12-19 12:50:00|682.5|681.5|682.1|681.1|682.6|681.6|682.1|681.1|176
1734612900000|2024-12-19 12:55:00|682|681|682.4|681.4|682.6|681.6|681.9|680.9|776
1734613200000|2024-12-19 13:00:00|682.6|681.6|682.9|681.9|683.4|682.4|682.4|681.4|920
1734613500000|2024-12-19 13:05:00|682.8|681.8|683.1|682.1|683.6|682.6|682.6|681.6|560
1734613800000|2024-12-19 13:10:00|682.9|681.9|682.9|681.9|683.1|682.1|682.4|681.4|215
1734614100000|2024-12-19 13:15:00|683|682|683.9|682.9|684.1|683.1|682.6|681.6|138
1734614400000|2024-12-19 13:20:00|683.8|682.8|683.6|682.6|684.1|683.1|683.1|682.1|248
1734614700000|2024-12-19 13:25:00|683.8|682.8|684.1|683.1|684.4|683.4|683.3|682.3|214
1734615000000|2024-12-19 13:30:00|684|683|685.4|684.4|685.6|684.6|683.9|682.9|276
1734615300000|2024-12-19 13:35:00|685.3|684.3|686.4|685.4|686.4|685.4|684.9|683.9|996
1734615600000|2024-12-19 13:40:00|686.5|685.5|687.6|686.6|687.9|686.9|686|685|600
1734615900000|2024-12-19 13:45:00|687.8|686.8|686.4|685.4|687.8|686.8|686.4|685.4|439
1734616200000|2024-12-19 13:50:00|686.6|685.6|687.1|686.1|687.4|686.4|686.1|685.1|242
1734616500000|2024-12-19 13:55:00|687.3|686.3|686.6|685.6|687.4|686.4|686.1|685.1|248
1734616800000|2024-12-19 14:00:00|686.5|685.5|688.1|687.1|688.4|687.4|686.5|685.5|1201
1734617100000|2024-12-19 14:05:00|688|687|688.6|687.6|688.9|687.9|686.9|685.9|897
1734617400000|2024-12-19 14:10:00|688.9|687.9|688.6|687.6|688.9|687.9|688|687|233
1734617700000|2024-12-19 14:15:00|688.4|687.4|688.6|687.6|688.9|687.9|687.1|686.1|440
1734618000000|2024-12-19 14:20:00|688.8|687.8|689.4|688.4|689.4|688.4|688.6|687.6|658
1734618300000|2024-12-19 14:25:00|689.5|688.5|688.6|687.6|689.6|688.6|688.1|687.1|876
1734618600000|2024-12-19 14:30:00|688.9|687.9|688.9|687.9|689.3|688.3|688.1|687.1|485
1734618900000|2024-12-19 14:35:00|688.6|687.6|688.1|687.1|689.6|688.6|687.9|686.9|471
1734619200000|2024-12-19 14:40:00|688.3|687.3|688.1|687.1|688.6|687.6|687.5|686.5|317
1734619500000|2024-12-19 14:45:00|687.9|686.9|688.1|687.1|688.6|687.6|687.1|686.1|333
1734619800000|2024-12-19 14:50:00|688.4|687.4|687.5|686.5|688.6|687.6|687.4|686.4|262
1734620100000|2024-12-19 14:55:00|687.6|686.6|687.9|686.9|687.9|686.9|686.9|685.9|240
1734620400000|2024-12-19 15:00:00|687.8|686.8|685.6|684.6|687.9|686.9|685.5|684.5|507
1734620700000|2024-12-19 15:05:00|685.8|684.8|685.4|684.4|686.4|685.4|685.1|684.1|347
1734621000000|2024-12-19 15:10:00|685.3|684.3|684.9|683.9|685.9|684.9|684.6|683.6|351
1734621300000|2024-12-19 15:15:00|684.6|683.6|684.6|683.6|685.1|684.1|682.6|681.6|446
1734621600000|2024-12-19 15:20:00|684.8|683.8|683.6|682.6|684.9|683.9|683.6|682.6|320
1734621900000|2024-12-19 15:25:00|683.8|682.8|683.9|682.9|684.9|683.9|683.4|682.4|230
1734622200000|2024-12-19 15:30:00|684.1|683.1|684.1|683.1|685.1|684.1|683.9|682.9|583
1734622500000|2024-12-19 15:35:00|684|683|683.6|682.6|684.6|683.6|683.1|682.1|403
1734622800000|2024-12-19 15:40:00|683.5|682.5|683.1|682.1|683.6|682.6|682.9|681.9|305
1734623100000|2024-12-19 15:45:00|683|682|683.4|682.4|683.4|682.4|682.6|681.6|271
1734623400000|2024-12-19 15:50:00|683.3|682.3|683.9|682.9|684.4|683.4|683.3|682.3|413
1734623700000|2024-12-19 15:55:00|683.6|682.6|681.6|680.6|683.8|682.8|681.4|680.4|526
1734624000000|2024-12-19 16:00:00|681.5|680.5|680.9|679.9|681.6|680.6|680.9|679.9|408
1734624300000|2024-12-19 16:05:00|681.1|680.1|681.6|680.6|681.6|680.6|680.4|679.4|779
1734624600000|2024-12-19 16:10:00|681.9|680.9|679.5|678.5|681.9|680.9|679.5|678.5|2328
1734624900000|2024-12-19 16:15:00|679.6|678.6|678.6|677.6|680.1|679.1|678.1|677.1|755
1734625200000|2024-12-19 16:20:00|678.9|677.9|678.6|677.6|679.9|678.9|678.4|677.4|974
1734625500000|2024-12-19 16:25:00|678.9|677.9|679.1|678.1|680.4|679.4|678.4|677.4|1752
1734625800000|2024-12-19 16:30:00|679.4|678.4|679.6|678.6|681.8|680.8|679.1|678.1|669
1734626100000|2024-12-19 16:35:00|679.9|678.9|679.6|678.6|680.4|679.4|679.4|678.4|375
1734626400000|2024-12-19 16:40:00|679.5|678.5|680.4|679.4|680.6|679.6|679.1|678.1|371
1734626700000|2024-12-19 16:45:00|680.3|679.3|680.4|679.4|680.9|679.9|679.8|678.8|135
1734627000000|2024-12-19 16:50:00|680.3|679.3|680.1|679.1|681.9|680.9|679.9|678.9|143
1734627300000|2024-12-19 16:55:00|680.3|679.3|680.1|679.1|680.5|679.5|679.9|678.9|278
1734627600000|2024-12-19 17:00:00|680|679|679.9|678.9|680.6|679.6|679.6|678.6|228
1734627900000|2024-12-19 17:05:00|680.1|679.1|680.4|679.4|680.6|679.6|679.9|678.9|265
1734628200000|2024-12-19 17:10:00|680.1|679.1|680.4|679.4|680.6|679.6|679.9|678.9|175
1734628500000|2024-12-19 17:15:00|680.1|679.1|680.1|679.1|680.9|679.9|679.9|678.9|131
1734628800000|2024-12-19 17:20:00|680.3|679.3|679.6|678.6|680.4|679.4|679.4|678.4|164
1734629100000|2024-12-19 17:25:00|679.8|678.8|679.9|678.9|680.4|679.4|679.6|678.6|151
1734629400000|2024-12-19 17:30:00|679.8|678.8|680.6|679.6|680.6|679.6|679.4|678.4|274
1734629700000|2024-12-19 17:35:00|680.9|679.9|680.4|679.4|681.4|680.4|680.4|679.4|82
1734630000000|2024-12-19 17:40:00|680.5|679.5|679.9|678.9|680.6|679.6|679.8|678.8|43
1734630300000|2024-12-19 17:45:00|679.8|678.8|680.1|679.1|680.4|679.4|679.5|678.5|164
1734630600000|2024-12-19 17:50:00|680.4|679.4|681.4|680.4|681.4|680.4|680.4|679.4|334
1734630900000|2024-12-19 17:55:00|681.5|680.5|681.1|680.1|681.6|680.6|680.9|679.9|78
1734631200000|2024-12-19 18:00:00|681.4|680.4|681.1|680.1|681.6|680.6|681.1|680.1|191
1734631500000|2024-12-19 18:05:00|681.4|680.4|680.9|679.9|681.4|680.4|680.6|679.6|126
1734631800000|2024-12-19 18:10:00|681.1|680.1|681.5|680.5|681.9|680.9|681|680|158
1734632100000|2024-12-19 18:15:00|681.4|680.4|681.4|680.4|681.6|680.6|681.1|680.1|75
1734632400000|2024-12-19 18:20:00|681.1|680.1|681.1|680.1|681.4|680.4|680.9|679.9|67
1734632700000|2024-12-19 18:25:00|681.4|680.4|681.1|680.1|681.4|680.4|680.9|679.9|200
1734633000000|2024-12-19 18:30:00|681.4|680.4|682.1|681.1|682.1|681.1|681.4|680.4|571
1734633300000|2024-12-19 18:35:00|682|681|681.9|680.9|682.4|681.4|681.9|680.9|117
1734633600000|2024-12-19 18:40:00|681.6|680.6|681.6|680.6|682.1|681.1|681.6|680.6|167
1734633900000|2024-12-19 18:45:00|681.4|680.4|681.4|680.4|681.6|680.6|680.6|679.6|154
1734634200000|2024-12-19 18:50:00|681.5|680.5|682.1|681.1|682.6|681.6|681.4|680.4|187
1734634500000|2024-12-19 18:55:00|682.3|681.3|681.9|680.9|682.3|681.3|681.8|680.8|68
1734634800000|2024-12-19 19:00:00|681.6|680.6|681.6|680.6|682.1|681.1|681.5|680.5|92
1734635100000|2024-12-19 19:05:00|681.5|680.5|680.9|679.9|681.5|680.5|680.4|679.4|136
1734635400000|2024-12-19 19:10:00|680.8|679.8|680.9|679.9|680.9|679.9|680.1|679.1|198
1734635700000|2024-12-19 19:15:00|680.8|679.8|679.9|678.9|680.9|679.9|679.6|678.6|179
1734636000000|2024-12-19 19:20:00|680|679|679.9|678.9|680.1|679.1|679.6|678.6|143
1734636300000|2024-12-19 19:25:00|680|679|680.4|679.4|680.6|679.6|679.8|678.8|876
1734636600000|2024-12-19 19:30:00|680.5|679.5|679.4|678.4|680.6|679.6|679.4|678.4|199
1734636900000|2024-12-19 19:35:00|679.3|678.3|679.6|678.6|679.6|678.6|678.9|677.9|185
1734637200000|2024-12-19 19:40:00|679.4|678.4|679.4|678.4|679.4|678.4|679.1|678.1|47
1734637500000|2024-12-19 19:45:00|679.5|678.5|679.3|678.3|679.5|678.5|679.1|678.1|14
1734637800000|2024-12-19 19:50:00|679.1|678.1|679.4|678.4|679.4|678.4|679.1|678.1|58
1734638100000|2024-12-19 19:55:00|679.1|678.1|678.9|677.9|679.3|678.3|678.9|677.9|36
1734638400000|2024-12-19 20:00:00|679.1|678.1|679.1|678.1|679.1|678.1|678.6|677.6|29
1734638700000|2024-12-19 20:05:00|678.9|677.9|678.6|677.6|678.9|677.9|678.6|677.6|14
1734639000000|2024-12-19 20:10:00|678.8|677.8|679.1|678.1|679.1|678.1|678.5|677.5|45
1734639300000|2024-12-19 20:15:00|679.3|678.3|679.4|678.4|679.4|678.4|679.1|678.1|41
1734639600000|2024-12-19 20:20:00|679.3|678.3|679.4|678.4|679.4|678.4|679.1|678.1|38
1734639900000|2024-12-19 20:25:00|679.1|678.1|678.9|677.9|679.3|678.3|678.8|677.8|47
1734640200000|2024-12-19 20:30:00|678.8|677.8|678.4|677.4|678.9|677.9|678.4|677.4|49
1734640500000|2024-12-19 20:35:00|678.3|677.3|678.4|677.4|678.4|677.4|678.1|677.1|53
1734640800000|2024-12-19 20:40:00|678.3|677.3|679.1|678.1|679.1|678.1|678.3|677.3|148
1734641100000|2024-12-19 20:45:00|678.9|677.9|678.5|677.5|678.9|677.9|678.5|677.5|33
1734641400000|2024-12-19 20:50:00|678.6|677.6|678.4|677.4|678.6|677.6|678.1|677.1|28
1734641700000|2024-12-19 20:55:00|678.6|677.6|678.3|677.3|678.6|677.6|678.1|677.1|28
1734642000000|2024-12-19 21:00:00|678.4|677.4|678.4|677.4|678.6|677.6|678.3|677.3|14
1734642300000|2024-12-19 21:05:00|678.5|677.5|678.1|677.1|678.5|677.5|678.1|677.1|22
1734642600000|2024-12-19 21:10:00|678|677|678.3|677.3|678.3|677.3|678|677|8
1734642900000|2024-12-19 21:15:00|678.4|677.4|678.5|677.5|678.5|677.5|678.4|677.4|10
1734643200000|2024-12-19 21:20:00|678.4|677.4|678.4|677.4|678.5|677.5|678.4|677.4|0
1734643500000|2024-12-19 21:25:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|1
1734643800000|2024-12-19 21:30:00|678.8|677.8|678.6|677.6|678.9|677.9|678.5|677.5|3
1734644100000|2024-12-19 21:35:00|678.5|677.5|678.5|677.5|678.6|677.6|678.5|677.5|6
1734644400000|2024-12-19 21:40:00|678.4|677.4|678.5|677.5|678.5|677.5|678.4|677.4|3
1734644700000|2024-12-19 21:45:00|678.4|677.4|678|677|678.4|677.4|678|677|16
1734645000000|2024-12-19 21:50:00|678.1|677.1|678.1|677.1|678.3|677.3|678|677|4
1734645300000|2024-12-19 21:55:00|678.3|677.3|678.6|677.6|678.6|677.6|678.3|677.3|23
1734645600000|2024-12-19 22:00:00|678.5|677.5|678.9|675.9|680.3|677.6|678.5|675.9|0
1734645900000|2024-12-19 22:05:00|678.1|677.1|678|677|678.1|677.1|678|677|0
1734646200000|2024-12-19 22:10:00|677.8|676.8|679.4|676.4|679.5|676.9|677.6|676.1|1
1734646500000|2024-12-19 22:15:00|679.8|676.8|680|679|680.4|679.1|679.5|676.8|6
1734646800000|2024-12-19 22:20:00|679.9|676.9|680.3|677.3|680.4|677.4|679.9|676.9|0
1734647100000|2024-12-19 22:25:00|680.4|677.4|680|677|680.4|677.4|680|677|0
1734647400000|2024-12-19 22:30:00|680.3|677.3|680.4|677.4|680.4|677.4|680.3|677.3|0
1734647700000|2024-12-19 22:35:00|680.3|677.3|680.3|677.3|680.3|677.3|680.3|677.3|0
1734648000000|2024-12-19 22:40:00|680.1|677.1|680.1|677.1|680.1|677.1|680.1|677.1|0
1734648300000|2024-12-19 22:45:00|680.3|677.3|680.1|677.1|680.3|677.3|680|677|0
1734648900000|2024-12-19 22:55:00|680.3|677.3|680.4|677.4|680.4|677.4|680.3|677.3|0
1734656400000|2024-12-20 01:00:00|677.6|676.6|677.5|676.5|677.8|676.8|677.3|676.3|42
1734656700000|2024-12-20 01:05:00|677.6|676.6|677|676|677.9|676.9|676.9|675.9|12
1734657000000|2024-12-20 01:10:00|677.1|676.1|677|676|677.3|676.3|676.9|675.9|19
1734657300000|2024-12-20 01:15:00|676.9|675.9|677|676|677.1|676.1|676.9|675.9|2
1734657600000|2024-12-20 01:20:00|677.1|676.1|677.1|676.1|677.1|676.1|676.9|675.9|3
1734657900000|2024-12-20 01:25:00|677.3|676.3|677.4|676.4|677.4|676.4|677.1|676.1|1
1734658200000|2024-12-20 01:30:00|677.1|676.1|677.8|676.8|677.9|676.9|677.1|676.1|6
1734658500000|2024-12-20 01:35:00|677.6|676.6|677.5|676.5|677.9|676.9|677.4|676.4|2
1734658800000|2024-12-20 01:40:00|677.4|676.4|677.1|676.1|677.5|676.5|677.1|676.1|9
1734659100000|2024-12-20 01:45:00|677.3|676.3|677|676|677.4|676.4|676.9|675.9|0
1734659400000|2024-12-20 01:50:00|677.1|676.1|677.6|676.6|677.8|676.8|677.1|676.1|2
1734659700000|2024-12-20 01:55:00|677.5|676.5|677.9|676.9|678.1|677.1|677.4|676.4|17
1734660000000|2024-12-20 02:00:00|677.8|676.8|677.5|676.5|677.9|676.9|677.1|676.1|16
1734660300000|2024-12-20 02:05:00|677.6|676.6|677.4|676.4|677.6|676.6|677.1|676.1|11
1734660600000|2024-12-20 02:10:00|||||||||2
1734660900000|2024-12-20 02:15:00|677.3|676.3|677.1|676.1|677.4|676.4|677.1|676.1|2
1734661200000|2024-12-20 02:20:00|677.3|676.3|677|676|677.4|676.4|676.9|675.9|10
1734661500000|2024-12-20 02:25:00|676.9|675.9|677.1|676.1|677.1|676.1|676.9|675.9|4
1734661800000|2024-12-20 02:30:00|677|676|676.9|675.9|677.1|676.1|676.9|675.9|6
1734662100000|2024-12-20 02:35:00|677|676|676.9|675.9|677.1|676.1|676.9|675.9|2
1734662400000|2024-12-20 02:40:00|677|676|676.9|675.9|677.1|676.1|676.9|675.9|3
1734662700000|2024-12-20 02:45:00|676.8|675.8|676.8|675.8|676.9|675.9|676.6|675.6|3
1734663000000|2024-12-20 02:50:00|676.9|675.9|676.8|675.8|676.9|675.9|676.8|675.8|1
1734663300000|2024-12-20 02:55:00|676.6|675.6|676.8|675.8|676.9|675.9|676.6|675.6|6
1734663600000|2024-12-20 03:00:00|676.6|675.6|676.3|675.3|676.8|675.8|676.3|675.3|25
1734663900000|2024-12-20 03:05:00|676.4|675.4|676.5|675.5|676.6|675.6|676.3|675.3|5
1734664200000|2024-12-20 03:10:00|676.6|675.6|676.8|675.8|676.9|675.9|676.5|675.5|3
1734664500000|2024-12-20 03:15:00|676.6|675.6|676.9|675.9|676.9|675.9|676.6|675.6|14
1734664800000|2024-12-20 03:20:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|13
1734665100000|2024-12-20 03:25:00|677|676|677.3|676.3|677.4|676.4|677|676|6
1734665400000|2024-12-20 03:30:00|677.1|676.1|676.9|675.9|677.3|676.3|676.9|675.9|6
1734665700000|2024-12-20 03:35:00|676.8|675.8|676.8|675.8|676.9|675.9|676.6|675.6|3
1734666000000|2024-12-20 03:40:00|676.6|675.6|676.1|675.1|676.9|675.9|676.1|675.1|9
1734666300000|2024-12-20 03:45:00|676.3|675.3|676.5|675.5|676.5|675.5|676.1|675.1|5
1734666600000|2024-12-20 03:50:00|676.4|675.4|676.4|675.4|676.4|675.4|676.3|675.3|3
1734666900000|2024-12-20 03:55:00|676.3|675.3|676.5|675.5|676.5|675.5|676.3|675.3|2
1734667200000|2024-12-20 04:00:00|676.6|675.6|676.8|675.8|676.9|675.9|676.6|675.6|5
1734667500000|2024-12-20 04:05:00|676.6|675.6|677.1|676.1|677.1|676.1|676.6|675.6|2
1734667800000|2024-12-20 04:10:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|6
1734668100000|2024-12-20 04:15:00|677|676|676.9|675.9|677.1|676.1|676.9|675.9|4
1734668400000|2024-12-20 04:20:00|677|676|676.9|675.9|677.1|676.1|676.9|675.9|4
1734668700000|2024-12-20 04:25:00|677|676|676.9|675.9|677|676|676.9|675.9|6
1734669000000|2024-12-20 04:30:00|676.8|675.8|676.8|675.8|676.9|675.9|676.8|675.8|6
1734669300000|2024-12-20 04:35:00|676.9|675.9|676.6|675.6|676.9|675.9|676.6|675.6|17
1734669600000|2024-12-20 04:40:00|676.8|675.8|676.6|675.6|676.8|675.8|676.6|675.6|5
1734669900000|2024-12-20 04:45:00|676.5|675.5|676.6|675.6|676.6|675.6|676.5|675.5|4
1734670200000|2024-12-20 04:50:00|676.5|675.5|676.5|675.5|676.6|675.6|676.5|675.5|4
1734670500000|2024-12-20 04:55:00|676.4|675.4|676.5|675.5|676.6|675.6|676.4|675.4|3
1734670800000|2024-12-20 05:00:00|676.4|675.4|676.1|675.1|676.4|675.4|676.1|675.1|6
1734671100000|2024-12-20 05:05:00|676.3|675.3|676.4|675.4|676.4|675.4|676.1|675.1|11
1734671400000|2024-12-20 05:10:00|676.3|675.3|676.4|675.4|676.4|675.4|676.1|675.1|6
1734671700000|2024-12-20 05:15:00|676.5|675.5|676.4|675.4|676.5|675.5|676.4|675.4|24
1734672000000|2024-12-20 05:20:00|676.5|675.5|676.5|675.5|676.6|675.6|676.4|675.4|7
1734672300000|2024-12-20 05:25:00|676.4|675.4|676.1|675.1|676.4|675.4|676.1|675.1|17
1734672600000|2024-12-20 05:30:00|676|675|675.9|674.9|676.1|675.1|675.9|674.9|31
1734672900000|2024-12-20 05:35:00|676.1|675.1|676.1|675.1|676.1|675.1|676|675|6
1734673200000|2024-12-20 05:40:00|676.3|675.3|676.4|675.4|676.4|675.4|676.1|675.1|13
1734673500000|2024-12-20 05:45:00|||||||||7
1734673800000|2024-12-20 05:50:00|676.3|675.3|676.1|675.1|676.4|675.4|676.1|675.1|3
1734674100000|2024-12-20 05:55:00|676.4|675.4|676.6|675.6|676.6|675.6|676.3|675.3|15
1734674400000|2024-12-20 06:00:00|676.8|675.8|676.4|675.4|676.9|675.9|676.4|675.4|57
1734674700000|2024-12-20 06:05:00|676.5|675.5|676.5|675.5|676.8|675.8|676.4|675.4|114
1734675000000|2024-12-20 06:10:00|676.4|675.4|676.6|675.6|676.6|675.6|676.4|675.4|11
1734675300000|2024-12-20 06:15:00|676.8|675.8|677.4|676.4|677.4|676.4|676.6|675.6|10
1734675600000|2024-12-20 06:20:00|677.3|676.3|677.6|676.6|677.9|676.9|677.1|676.1|11
1734675900000|2024-12-20 06:25:00|677.5|676.5|677.4|676.4|677.6|676.6|677.3|676.3|5
1734676200000|2024-12-20 06:30:00|677.5|676.5|677.5|676.5|677.6|676.6|677.4|676.4|5
1734676500000|2024-12-20 06:35:00|677.6|676.6|677.9|676.9|677.9|676.9|677.6|676.6|16
1734676800000|2024-12-20 06:40:00|677.8|676.8|677.9|676.9|677.9|676.9|677.6|676.6|21
1734677100000|2024-12-20 06:45:00|678|677|677.6|676.6|678|677|677.5|676.5|8
1734677400000|2024-12-20 06:50:00|677.8|676.8|677.4|676.4|677.8|676.8|677.4|676.4|4
1734677700000|2024-12-20 06:55:00|677.5|676.5|676.6|675.6|677.5|676.5|676.6|675.6|69
1734678000000|2024-12-20 07:00:00|676.5|675.5|676.4|675.4|676.8|675.8|676.4|675.4|599
1734678300000|2024-12-20 07:05:00|676.1|675.1|675.6|674.6|676.4|675.4|675.4|674.4|145
1734678600000|2024-12-20 07:10:00|675.5|674.5|676.1|675.1|676.1|675.1|675.5|674.5|78
1734678900000|2024-12-20 07:15:00|676|675|676.4|675.4|676.4|675.4|675.9|674.9|288
1734679200000|2024-12-20 07:20:00|676.6|675.6|676.1|675.1|676.9|675.9|676.1|675.1|160
1734679500000|2024-12-20 07:25:00|676.4|675.4|676.6|675.6|676.6|675.6|676.4|675.4|85
1734679800000|2024-12-20 07:30:00|676.4|675.4|676.4|675.4|676.6|675.6|676.4|675.4|83
1734680100000|2024-12-20 07:35:00|676.1|675.1|675.9|674.9|676.3|675.3|675.9|674.9|117
1734680400000|2024-12-20 07:40:00|675.8|674.8|675.9|674.9|676.1|675.1|675.4|674.4|100
1734680700000|2024-12-20 07:45:00|675.6|674.6|674.9|673.9|675.6|674.6|674.9|673.9|172
1734681000000|2024-12-20 07:50:00|674.6|673.6|675.1|674.1|675.1|674.1|674.6|673.6|74
1734681300000|2024-12-20 07:55:00|675|674|675|674|675.1|674.1|674.6|673.6|97
1734681600000|2024-12-20 08:00:00|675.1|674.1|674.9|673.9|675.3|674.3|674.1|673.1|198
1734681900000|2024-12-20 08:05:00|675|674|674.5|673.5|675.1|674.1|674.4|673.4|1120
1734682200000|2024-12-20 08:10:00|674.4|673.4|674.6|673.6|675.1|674.1|674.4|673.4|285
1734682500000|2024-12-20 08:15:00|674.4|673.4|674.1|673.1|675.1|674.1|674.1|673.1|247
1734682800000|2024-12-20 08:20:00|674.4|673.4|674.1|673.1|674.4|673.4|674.1|673.1|323
1734683100000|2024-12-20 08:25:00|673.9|672.9|674.6|673.6|674.9|673.9|673.6|672.6|561
1734683400000|2024-12-20 08:30:00|674.8|673.8|674.6|673.6|675.6|674.6|674.4|673.4|1011
1734683700000|2024-12-20 08:35:00|674.8|673.8|674.6|673.6|675.4|674.4|674.6|673.6|290
1734684000000|2024-12-20 08:40:00|674.8|673.8|673.4|672.4|674.9|673.9|673.4|672.4|511
1734684300000|2024-12-20 08:45:00|673.6|672.6|673.6|672.6|674.1|673.1|673.3|672.3|410
1734684600000|2024-12-20 08:50:00|673.4|672.4|673.4|672.4|673.6|672.6|673.4|672.4|150
1734684900000|2024-12-20 08:55:00|672.9|671.9|672.4|671.4|673.1|672.1|672.1|671.1|284
1734685200000|2024-12-20 09:00:00|672.1|671.1|672.4|671.4|672.4|671.4|670.9|669.9|547
1734685500000|2024-12-20 09:05:00|672.3|671.3|672.4|671.4|672.6|671.6|671.9|670.9|233
1734685800000|2024-12-20 09:10:00|672.3|671.3|672.1|671.1|672.6|671.6|672.1|671.1|120
1734686100000|2024-12-20 09:15:00|672.4|671.4|671.9|670.9|672.4|671.4|671.9|670.9|196
1734686400000|2024-12-20 09:20:00|671.8|670.8|672.9|671.9|673.1|672.1|671.4|670.4|361
1734686700000|2024-12-20 09:25:00|672.8|671.8|671.9|670.9|672.9|671.9|671.8|670.8|201
1734687000000|2024-12-20 09:30:00|672|671|671.1|670.1|672|671|671.1|670.1|188
1734687300000|2024-12-20 09:35:00|670.9|669.9|672.6|671.6|672.9|671.9|670.9|669.9|2389
1734687600000|2024-12-20 09:40:00|672.8|671.8|673.1|672.1|673.3|672.3|672.6|671.6|214
1734687900000|2024-12-20 09:45:00|672.9|671.9|672.9|671.9|673.1|672.1|672.6|671.6|132
1734688200000|2024-12-20 09:50:00|672.6|671.6|672.6|671.6|673.1|672.1|672.4|671.4|128
1734688500000|2024-12-20 09:55:00|672.4|671.4|672.4|671.4|672.6|671.6|672.1|671.1|50
1734688800000|2024-12-20 10:00:00|672.1|671.1|672.1|671.1|672.1|671.1|671.4|670.4|203
1734689100000|2024-12-20 10:05:00|672.6|671.6|671.9|670.9|672.9|671.9|671.6|670.6|341
1734689400000|2024-12-20 10:10:00|671.6|670.6|671.5|670.5|672.4|671.4|671.4|670.4|39
1734689700000|2024-12-20 10:15:00|671.4|670.4|671.9|670.9|672.4|671.4|671.4|670.4|68
1734690000000|2024-12-20 10:20:00|672.1|671.1|672.6|671.6|672.9|671.9|672.1|671.1|137
1734690300000|2024-12-20 10:25:00|672.5|671.5|672.4|671.4|673.1|672.1|672|671|1552
1734690600000|2024-12-20 10:30:00|672.5|671.5|673.6|672.6|674.1|673.1|672.1|671.1|1657
1734690900000|2024-12-20 10:35:00|673.8|672.8|673.9|672.9|674.1|673.1|673.6|672.6|382
1734691200000|2024-12-20 10:40:00|673.6|672.6|673.1|672.1|673.6|672.6|672.4|671.4|247
1734691500000|2024-12-20 10:45:00|673|672|673.4|672.4|673.9|672.9|672.9|671.9|155
1734691800000|2024-12-20 10:50:00|673.5|672.5|672.9|671.9|673.5|672.5|672.9|671.9|58
1734692100000|2024-12-20 10:55:00|673.1|672.1|671.9|670.9|673.1|672.1|671.9|670.9|125
1734692400000|2024-12-20 11:00:00|671.8|670.8|671.3|670.3|672.1|671.1|671.1|670.1|241
1734692700000|2024-12-20 11:05:00|671.1|670.1|671.4|670.4|671.6|670.6|671.1|670.1|203
1734693000000|2024-12-20 11:10:00|671.1|670.1|671.5|670.5|671.6|670.6|671.1|670.1|86
1734693300000|2024-12-20 11:15:00|671.6|670.6|670.9|669.9|671.6|670.6|670.9|669.9|199
1734693600000|2024-12-20 11:20:00|670.6|669.6|670.9|669.9|671.1|670.1|670.6|669.6|44
1734693900000|2024-12-20 11:25:00|670.8|669.8|670.9|669.9|671|670|670.6|669.6|152
1734694200000|2024-12-20 11:30:00|670.8|669.8|670.4|669.4|670.9|669.9|670.4|669.4|169
1734694500000|2024-12-20 11:35:00|670.6|669.6|670.4|669.4|670.6|669.6|670.4|669.4|92
1734694800000|2024-12-20 11:40:00|670.6|669.6|670.1|669.1|670.6|669.6|670.1|669.1|123
1734695100000|2024-12-20 11:45:00|670.3|669.3|670.4|669.4|670.5|669.5|670|669|174
1734695400000|2024-12-20 11:50:00|670.3|669.3|670.1|669.1|670.6|669.6|669.9|668.9|105
1734695700000|2024-12-20 11:55:00|669.9|668.9|669.6|668.6|670.1|669.1|669.3|668.3|484
1734696000000|2024-12-20 12:00:00|669.8|668.8|670.9|669.9|670.9|669.9|669.4|668.4|267
1734696300000|2024-12-20 12:05:00|670.8|669.8|671.1|670.1|671.4|670.4|670.6|669.6|173
1734696600000|2024-12-20 12:10:00|671|670|672.1|671.1|672.4|671.4|670.9|669.9|540
1734696900000|2024-12-20 12:15:00|672.4|671.4|672.4|671.4|672.6|671.6|671.9|670.9|281
1734697200000|2024-12-20 12:20:00|672.3|671.3|672.6|671.6|672.9|671.9|672.1|671.1|75
1734697500000|2024-12-20 12:25:00|672.9|671.9|672.6|671.6|673.1|672.1|672.5|671.5|68
1734697800000|2024-12-20 12:30:00|672.8|671.8|674.9|673.9|674.9|673.9|672.6|671.6|146
1734698100000|2024-12-20 12:35:00|675|674|674.4|673.4|675.1|674.1|674.4|673.4|130
1734698400000|2024-12-20 12:40:00|674.3|673.3|674.4|673.4|674.6|673.6|673.9|672.9|146
1734698700000|2024-12-20 12:45:00|674.1|673.1|674.6|673.6|674.8|673.8|674.1|673.1|62
1734699000000|2024-12-20 12:50:00|674.4|673.4|675.1|674.1|675.9|674.9|674.4|673.4|228
1734699300000|2024-12-20 12:55:00|674.9|673.9|675.6|674.6|675.9|674.9|674.6|673.6|120
1734699600000|2024-12-20 13:00:00|675.8|674.8|675.1|674.1|676.1|675.1|675.1|674.1|253
1734699900000|2024-12-20 13:05:00|675|674|675.4|674.4|675.4|674.4|674.9|673.9|88
1734700200000|2024-12-20 13:10:00|675.1|674.1|675.1|674.1|675.1|674.1|674.9|673.9|126
1734700500000|2024-12-20 13:15:00|675|674|674.9|673.9|675.4|674.4|674.8|673.8|81
1734700800000|2024-12-20 13:20:00|675|674|675.6|674.6|676.3|675.3|675|674|577
1734701100000|2024-12-20 13:25:00|675.4|674.4|675.8|674.8|676.1|675.1|675.1|674.1|192
1734701400000|2024-12-20 13:30:00|675.9|674.9|675.9|674.9|676.4|675.4|675.6|674.6|430
1734701700000|2024-12-20 13:35:00|676.1|675.1|675.1|674.1|676.1|675.1|675.1|674.1|136
1734702000000|2024-12-20 13:40:00|675|674|673.9|672.9|675.4|674.4|673.6|672.6|188
1734702300000|2024-12-20 13:45:00|673.8|672.8|673.8|672.8|674.6|673.6|673.1|672.1|138
1734702600000|2024-12-20 13:50:00|673.6|672.6|672.9|671.9|673.9|672.9|672.9|671.9|113
1734702900000|2024-12-20 13:55:00|672.8|671.8|671.9|670.9|673.1|672.1|671.9|670.9|68
1734703200000|2024-12-20 14:00:00|672|671|674.4|673.4|674.5|673.5|671.4|670.4|285
1734703500000|2024-12-20 14:05:00|674.6|673.6|672.9|671.9|675.1|674.1|672.6|671.6|410
1734703800000|2024-12-20 14:10:00|672.8|671.8|672.6|671.6|673.1|672.1|672.1|671.1|1466
1734704100000|2024-12-20 14:15:00|672.5|671.5|673.6|672.6|673.6|672.6|672.4|671.4|274
1734704400000|2024-12-20 14:20:00|673.4|672.4|672.4|671.4|673.6|672.6|672.1|671.1|373
1734704700000|2024-12-20 14:25:00|672.5|671.5|672.1|671.1|672.6|671.6|671.9|670.9|142
1734705000000|2024-12-20 14:30:00|671.9|670.9|671.4|670.4|672.1|671.1|671.1|670.1|466
1734705300000|2024-12-20 14:35:00|671.5|670.5|671.4|670.4|671.6|670.6|670.6|669.6|406
1734705600000|2024-12-20 14:40:00|671.6|670.6|671.4|670.4|672.6|671.6|670.9|669.9|310
1734705900000|2024-12-20 14:45:00|671.3|670.3|671.6|670.6|671.6|670.6|670.9|669.9|256
1734706200000|2024-12-20 14:50:00|671.9|670.9|672.4|671.4|672.6|671.6|671.6|670.6|160
1734706500000|2024-12-20 14:55:00|672.6|671.6|672.1|671.1|673.1|672.1|671.8|670.8|215
1734706800000|2024-12-20 15:00:00|672.3|671.3|672.1|671.1|673.1|672.1|672.1|671.1|116
1734707100000|2024-12-20 15:05:00|672.4|671.4|673.1|672.1|673.3|672.3|672.1|671.1|201
1734707400000|2024-12-20 15:10:00|673|672|673.1|672.1|674.1|673.1|672.6|671.6|151
1734707700000|2024-12-20 15:15:00|673|672|673.6|672.6|673.9|672.9|672.6|671.6|80
1734708000000|2024-12-20 15:20:00|673.5|672.5|674.1|673.1|674.6|673.6|673.4|672.4|239
1734708300000|2024-12-20 15:25:00|674.3|673.3|674.6|673.6|675.1|674.1|674|673|313
1734708600000|2024-12-20 15:30:00|674.8|673.8|675.9|674.9|676|675|674.8|673.8|528
1734708900000|2024-12-20 15:35:00|675.8|674.8|675.6|674.6|676.1|675.1|675.4|674.4|211
1734709200000|2024-12-20 15:40:00|675.8|674.8|674.9|673.9|675.9|674.9|674.4|673.4|261
1734709500000|2024-12-20 15:45:00|675|674|673.4|672.4|675.1|674.1|673|672|422
1734709800000|2024-12-20 15:50:00|673.5|672.5|674.6|673.6|674.6|673.6|672.6|671.6|512
1734710100000|2024-12-20 15:55:00|674.5|673.5|673.8|672.8|674.9|673.9|673.6|672.6|331
1734710400000|2024-12-20 16:00:00|673.9|672.9|674.1|673.1|674.4|673.4|672.9|671.9|282
1734710700000|2024-12-20 16:05:00|673.9|672.9|675.6|674.6|676.3|675.3|673.6|672.6|416
1734711000000|2024-12-20 16:10:00|675.8|674.8|675.4|674.4|676.1|675.1|675.1|674.1|1125
1734711300000|2024-12-20 16:15:00|675.9|674.9|675.9|674.9|676.6|675.6|675.8|674.8|464
1734711600000|2024-12-20 16:20:00|676|675|676.8|675.8|676.8|675.8|675.9|674.9|548
1734711900000|2024-12-20 16:25:00|676.6|675.6|675.6|674.6|676.6|675.6|675.6|674.6|1356
1734712200000|2024-12-20 16:30:00|675.8|674.8|674.9|673.9|676.1|675.1|674.4|673.4|1707
1734712500000|2024-12-20 16:35:00|675|674|674.4|673.4|675.1|674.1|674|673|345
1734712800000|2024-12-20 16:40:00|674.1|673.1|675.3|674.3|675.4|674.4|673.6|672.6|469
1734713100000|2024-12-20 16:45:00|675.4|674.4|675.1|674.1|675.4|674.4|675|674|65
1734713400000|2024-12-20 16:50:00|675|674|675|674|675.1|674.1|674.1|673.1|198
1734713700000|2024-12-20 16:55:00|674.9|673.9|675|674|675.1|674.1|674.4|673.4|283
1734714000000|2024-12-20 17:00:00|675.1|674.1|674.9|673.9|675.4|674.4|674.8|673.8|201
1734714300000|2024-12-20 17:05:00|675.1|674.1|675.6|674.6|675.6|674.6|674.6|673.6|96
1734714600000|2024-12-20 17:10:00|675.8|674.8|675.9|674.9|675.9|674.9|675.1|674.1|53
1734714900000|2024-12-20 17:15:00|676|675|676.1|675.1|676.1|675.1|675.1|674.1|187
1734715200000|2024-12-20 17:20:00|676.4|675.4|677|676|677.6|676.6|676.4|675.4|339
1734715500000|2024-12-20 17:25:00|676.9|675.9|676.9|675.9|677.4|676.4|676.9|675.9|15
1734715800000|2024-12-20 17:30:00|677|676|676.4|675.4|677.3|676.3|675.8|674.8|40
1734716100000|2024-12-20 17:35:00|676.3|675.3|676.9|675.9|677.1|676.1|676.1|675.1|285
1734716400000|2024-12-20 17:40:00|677.1|676.1|677.6|676.6|677.9|676.9|677.1|676.1|139
1734716700000|2024-12-20 17:45:00|677.5|676.5|677.4|676.4|677.8|676.8|677.1|676.1|310
1734717000000|2024-12-20 17:50:00|677.5|676.5|677.4|676.4|677.6|676.6|676.9|675.9|111
1734717300000|2024-12-20 17:55:00|677.6|676.6|677.6|676.6|677.9|676.9|677.4|676.4|192
1734717600000|2024-12-20 18:00:00|677.5|676.5|677.4|676.4|677.9|676.9|677.1|676.1|215
1734717900000|2024-12-20 18:05:00|677.3|676.3|677.9|676.9|678.1|677.1|677.1|676.1|362
1734718200000|2024-12-20 18:10:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|228
1734718500000|2024-12-20 18:15:00|678.6|677.6|678.4|677.4|678.9|677.9|677.9|676.9|777
1734718800000|2024-12-20 18:20:00|678.5|677.5|678.9|677.9|679.1|678.1|677.9|676.9|34
1734719100000|2024-12-20 18:25:00|679|678|679.1|678.1|679.4|678.4|678.9|677.9|275
1734719400000|2024-12-20 18:30:00|679|678|679.1|678.1|679.4|678.4|678.9|677.9|54
1734719700000|2024-12-20 18:35:00|679.4|678.4|679.1|678.1|679.4|678.4|678.9|677.9|230
1734720000000|2024-12-20 18:40:00|679.3|678.3|679.1|678.1|679.5|678.5|678.9|677.9|121
1734720300000|2024-12-20 18:45:00|679.4|678.4|679.4|678.4|679.6|678.6|679.1|678.1|141
1734720600000|2024-12-20 18:50:00|679.1|678.1|679.1|678.1|679.4|678.4|678.4|677.4|119
1734720900000|2024-12-20 18:55:00|679.3|678.3|678.8|677.8|679.9|678.9|678.6|677.6|112
1734721200000|2024-12-20 19:00:00|678.6|677.6|677.6|676.6|678.9|677.9|677.6|676.6|167
1734721500000|2024-12-20 19:05:00|677.8|676.8|678|677|678|677|677.3|676.3|55
1734721800000|2024-12-20 19:10:00|677.9|676.9|677.6|676.6|678.3|677.3|677.6|676.6|35
1734722100000|2024-12-20 19:15:00|677.5|676.5|677.8|676.8|678.3|677.3|677.4|676.4|222
1734722400000|2024-12-20 19:20:00|677.6|676.6|678.3|677.3|678.4|677.4|677.5|676.5|43
1734722700000|2024-12-20 19:25:00|678.4|677.4|677.4|676.4|678.8|677.8|676.6|675.6|531
1734723000000|2024-12-20 19:30:00|677.3|676.3|677.5|676.5|677.8|676.8|677.1|676.1|78
1734723300000|2024-12-20 19:35:00|677.4|676.4|677.5|676.5|677.6|676.6|677.1|676.1|217
1734723600000|2024-12-20 19:40:00|677.6|676.6|677.4|676.4|677.6|676.6|677.3|676.3|43
1734723900000|2024-12-20 19:45:00|677.3|676.3|677.6|676.6|677.6|676.6|677|676|57
1734724200000|2024-12-20 19:50:00|677.5|676.5|677.5|676.5|677.6|676.6|677.1|676.1|29
1734724500000|2024-12-20 19:55:00|677.4|676.4|677.6|676.6|677.6|676.6|677.4|676.4|39
1734724800000|2024-12-20 20:00:00|677.5|676.5|677.4|676.4|677.6|676.6|677.1|676.1|14
1734725100000|2024-12-20 20:05:00|677.3|676.3|677.4|676.4|677.6|676.6|677.3|676.3|11
1734725400000|2024-12-20 20:10:00|677.3|676.3|677.8|676.8|677.9|676.9|677.1|676.1|32
1734725700000|2024-12-20 20:15:00|677.6|676.6|678.6|677.6|678.6|677.6|677.6|676.6|270
1734726000000|2024-12-20 20:20:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|10
1734726300000|2024-12-20 20:25:00|678.6|677.6|679.1|678.1|679.3|678.3|678.6|677.6|24
1734726600000|2024-12-20 20:30:00|679.3|678.3|678.9|677.9|679.4|678.4|678.9|677.9|36
1734726900000|2024-12-20 20:35:00|679|678|679.4|678.4|679.6|678.6|679|678|41
1734727200000|2024-12-20 20:40:00|679.1|678.1|679.4|678.4|679.4|678.4|679.1|678.1|23
1734727500000|2024-12-20 20:45:00|679.1|678.1|678.9|677.9|679.3|678.3|678.9|677.9|42
1734727800000|2024-12-20 20:50:00|678.8|677.8|678.4|677.4|678.8|677.8|678.4|677.4|14
1734728100000|2024-12-20 20:55:00|678.3|677.3|678.1|677.1|678.3|677.3|677.9|676.9|88
1734728400000|2024-12-20 21:00:00|678|677|677.6|676.6|678.1|677.1|677.5|676.5|11
1734728700000|2024-12-20 21:05:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|45
1734729000000|2024-12-20 21:10:00|677.5|676.5|677.5|676.5|677.6|676.6|677.5|676.5|20
1734729300000|2024-12-20 21:15:00|677.6|676.6|677.3|676.3|677.6|676.6|677.1|676.1|45
1734729600000|2024-12-20 21:20:00|677.4|676.4|677.6|676.6|677.6|676.6|677.3|676.3|12
1734729900000|2024-12-20 21:25:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|14
1734730200000|2024-12-20 21:30:00|677.9|676.9|677.4|676.4|677.9|676.9|677.4|676.4|18
1734730500000|2024-12-20 21:35:00|677.6|676.6|677.6|676.6|677.6|676.6|677.6|676.6|6
1734730800000|2024-12-20 21:40:00|677.8|676.8|677.9|676.9|677.9|676.9|677.8|676.8|4
1734731100000|2024-12-20 21:45:00|677.8|676.8|677.9|676.9|677.9|676.9|677.8|676.8|9
1734731400000|2024-12-20 21:50:00|678|677|678.1|677.1|678.1|677.1|677.9|676.9|5
1734731700000|2024-12-20 21:55:00|677.9|676.9|677.9|676.9|678.1|677.1|677.9|676.9|14
1734908400000|2024-12-22 23:00:00|676.5|675.5|677.1|676.1|677.1|676.1|676.5|675.5|0
1734908700000|2024-12-22 23:05:00|677.4|676.4|677.8|676.8|678.1|677.1|677.4|676.4|9
1734909000000|2024-12-22 23:10:00|677.6|676.6|677.5|676.5|677.6|676.6|677|676|6
1734909300000|2024-12-22 23:15:00|677.4|676.4|677.5|676.5|677.5|676.5|677.4|676.4|2
1734909600000|2024-12-22 23:20:00|677.4|676.4|677.6|676.6|677.8|676.8|677.4|676.4|1
1734909900000|2024-12-22 23:25:00|677.5|676.5|677.5|676.5|677.8|676.8|677.4|676.4|2
1734910200000|2024-12-22 23:30:00|677.8|676.8|677.8|676.8|677.9|676.9|677.8|676.8|0
1734910500000|2024-12-22 23:35:00|677.9|676.9|678|677|678.1|677.1|677.8|676.8|0
1734910800000|2024-12-22 23:40:00|678.1|677.1|678.5|677.5|678.6|677.6|678.1|677.1|0
1734911100000|2024-12-22 23:45:00|678.4|677.4|678.3|677.3|678.5|677.5|678.1|677.1|0
1734911400000|2024-12-22 23:50:00|678.1|677.1|678.1|677.1|678.3|677.3|678.1|677.1|0
1734911700000|2024-12-22 23:55:00|678.3|677.3|678.3|677.3|678.3|677.3|678.1|677.1|5
1734912000000|2024-12-23 00:00:00|678.4|677.4|678.1|677.1|678.5|677.5|678.1|677.1|1
1734912300000|2024-12-23 00:05:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|0
1734912600000|2024-12-23 00:10:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|0
1734912900000|2024-12-23 00:15:00|678.3|677.3|678.6|677.6|678.8|677.8|678.3|677.3|7
1734913200000|2024-12-23 00:20:00|678.8|677.8|678.9|677.9|679|678|678.6|677.6|1
1734913500000|2024-12-23 00:25:00|679|678|679.6|678.6|679.8|678.8|679|678|3
1734913800000|2024-12-23 00:30:00|679.8|678.8|680|679|680.1|679.1|679.8|678.8|2
1734914100000|2024-12-23 00:35:00|679.9|678.9|679.8|678.8|680|679|679.8|678.8|0
1734914400000|2024-12-23 00:40:00|679.9|678.9|680|679|680.1|679.1|679.9|678.9|0
1734914700000|2024-12-23 00:45:00|679.9|678.9|680.5|679.5|680.6|679.6|679.9|678.9|18
1734915000000|2024-12-23 00:50:00|680.4|679.4|680.1|679.1|680.5|679.5|680.1|679.1|0
1734915600000|2024-12-23 01:00:00|680|679|679.9|678.9|680.3|679.3|679.4|678.4|16
1734915900000|2024-12-23 01:05:00|680|679|680|679|680.1|679.1|679.9|678.9|0
1734916200000|2024-12-23 01:10:00|680.1|679.1|680.5|679.5|680.5|679.5|680|679|0
1734916500000|2024-12-23 01:15:00|680.6|679.6|680.5|679.5|680.8|679.8|680.5|679.5|3
1734916800000|2024-12-23 01:20:00|680.6|679.6|680.8|679.8|680.8|679.8|680.5|679.5|21
1734917100000|2024-12-23 01:25:00|680.9|679.9|680.8|679.8|680.9|679.9|680.8|679.8|0
1734917400000|2024-12-23 01:30:00|680.9|679.9|680.8|679.8|680.9|679.9|680.5|679.5|1
1734917700000|2024-12-23 01:35:00|680.9|679.9|680.4|679.4|680.9|679.9|680.4|679.4|9
1734918000000|2024-12-23 01:40:00|680.3|679.3|680.5|679.5|680.6|679.6|680.3|679.3|1
1734918300000|2024-12-23 01:45:00|680.6|679.6|680.8|679.8|680.8|679.8|680.4|679.4|0
1734918600000|2024-12-23 01:50:00|680.9|679.9|681.4|680.4|681.4|680.4|680.9|679.9|10
1734918900000|2024-12-23 01:55:00|681.3|680.3|681.8|680.8|682|681|681.3|680.3|2
1734919200000|2024-12-23 02:00:00|681.6|680.6|681.6|680.6|681.6|680.6|681.1|680.1|11
1734919500000|2024-12-23 02:05:00|681.9|680.9|681.8|680.8|681.9|680.9|681.6|680.6|10
1734919800000|2024-12-23 02:10:00|681.9|680.9|681.9|680.9|682.4|681.4|681.9|680.9|33
1734920100000|2024-12-23 02:15:00|681.8|680.8|681.6|680.6|681.9|680.9|681.6|680.6|2
1734920400000|2024-12-23 02:20:00|681.4|680.4|681.5|680.5|681.6|680.6|681.4|680.4|7
1734920700000|2024-12-23 02:25:00|681.6|680.6|681.9|680.9|681.9|680.9|681.6|680.6|17
1734921000000|2024-12-23 02:30:00|681.8|680.8|682|681|682.1|681.1|681.8|680.8|11
1734921300000|2024-12-23 02:35:00|681.9|680.9|681.9|680.9|681.9|680.9|681.9|680.9|2
1734921600000|2024-12-23 02:40:00|682.1|681.1|682.1|681.1|682.4|681.4|682.1|681.1|4
1734921900000|2024-12-23 02:45:00|682.4|681.4|682.1|681.1|682.5|681.5|682.1|681.1|8
1734922200000|2024-12-23 02:50:00|682|681|681.9|680.9|682.1|681.1|681.6|680.6|5
1734922500000|2024-12-23 02:55:00|681.8|680.8|681.9|680.9|681.9|680.9|681.6|680.6|31
1734922800000|2024-12-23 03:00:00|681.8|680.8|681.6|680.6|681.8|680.8|681.5|680.5|3
1734923100000|2024-12-23 03:05:00|681.5|680.5|681.3|680.3|681.6|680.6|681.3|680.3|8
1734923400000|2024-12-23 03:10:00|681.1|680.1|680.9|679.9|681.1|680.1|680.6|679.6|9
1734923700000|2024-12-23 03:15:00|680.8|679.8|680.8|679.8|680.8|679.8|680.6|679.6|2
1734924000000|2024-12-23 03:20:00|680.6|679.6|680.6|679.6|680.8|679.8|680.5|679.5|5
1734924300000|2024-12-23 03:25:00|680.5|679.5|680.6|679.6|680.6|679.6|680.5|679.5|6
1734924600000|2024-12-23 03:30:00|680.8|679.8|680.9|679.9|680.9|679.9|680.8|679.8|4
1734924900000|2024-12-23 03:35:00|681|680|681.1|680.1|681.1|680.1|681|680|5
1734925200000|2024-12-23 03:40:00|681.3|680.3|681.3|680.3|681.4|680.4|681.3|680.3|3
1734925500000|2024-12-23 03:45:00|681.4|680.4|681.4|680.4|681.4|680.4|681.3|680.3|4
1734925800000|2024-12-23 03:50:00|681.5|680.5|681.6|680.6|681.6|680.6|681.4|680.4|12
1734926100000|2024-12-23 03:55:00|||||||||2
1734926400000|2024-12-23 04:00:00|681.9|680.9|681.9|680.9|681.9|680.9|681.8|680.8|15
1734926700000|2024-12-23 04:05:00|681.8|680.8|682.1|681.1|682.1|681.1|681.8|680.8|7
1734927000000|2024-12-23 04:10:00|682.4|681.4|682.4|681.4|682.4|681.4|682.4|681.4|1
1734927300000|2024-12-23 04:15:00|682.6|681.6|681.6|680.6|682.6|681.6|681.6|680.6|83
1734927600000|2024-12-23 04:20:00|681.5|680.5|681.9|680.9|681.9|680.9|681.5|680.5|9
1734927900000|2024-12-23 04:25:00|681.6|680.6|681.6|680.6|681.6|680.6|681.6|680.6|53
1734928200000|2024-12-23 04:30:00|681.9|680.9|681.5|680.5|681.9|680.9|681.5|680.5|25
1734928500000|2024-12-23 04:35:00|681.6|680.6|681.9|680.9|681.9|680.9|681.6|680.6|6
1734928800000|2024-12-23 04:40:00|681.8|680.8|681.6|680.6|681.8|680.8|681.5|680.5|8
1734929100000|2024-12-23 04:45:00|681.8|680.8|681.6|680.6|681.8|680.8|681.6|680.6|6
1734929700000|2024-12-23 04:55:00|681.8|680.8|681.6|680.6|681.9|680.9|681.6|680.6|16
1734930000000|2024-12-23 05:00:00|681.5|680.5|681.4|680.4|681.6|680.6|681.1|680.1|6
1734930300000|2024-12-23 05:05:00|681.5|680.5|681.4|680.4|681.6|680.6|681.4|680.4|8
1734930600000|2024-12-23 05:10:00|681.5|680.5|680.9|679.9|681.5|680.5|680.9|679.9|11
1734930900000|2024-12-23 05:15:00|681|680|680.9|679.9|681.1|680.1|680.9|679.9|8
1734931200000|2024-12-23 05:20:00|681|680|681|680|681.1|680.1|681|680|4
1734931500000|2024-12-23 05:25:00|680.9|679.9|680.9|679.9|680.9|679.9|680.8|679.8|5
1734931800000|2024-12-23 05:30:00|680.8|679.8|681.1|680.1|681.4|680.4|680.8|679.8|26
1734932100000|2024-12-23 05:35:00|681.3|680.3|681.4|680.4|681.4|680.4|681.3|680.3|8
1734932400000|2024-12-23 05:40:00|681.3|680.3|681.4|680.4|681.4|680.4|681.1|680.1|2
1734932700000|2024-12-23 05:45:00|681.3|680.3|681.4|680.4|681.4|680.4|681.1|680.1|5
1734933000000|2024-12-23 05:50:00|681.1|680.1|680.9|679.9|681.1|680.1|680.9|679.9|14
1734933300000|2024-12-23 05:55:00|680.8|679.8|680.9|679.9|680.9|679.9|680.6|679.6|21
1734933600000|2024-12-23 06:00:00|680.8|679.8|680.8|679.8|680.9|679.9|680.6|679.6|4
1734933900000|2024-12-23 06:05:00|680.9|679.9|680.5|679.5|680.9|679.9|680.5|679.5|3
1734934200000|2024-12-23 06:10:00|680.6|679.6|680.6|679.6|680.6|679.6|680.5|679.5|4
1734934500000|2024-12-23 06:15:00|||||||||1
1734934800000|2024-12-23 06:20:00|680.5|679.5|681.4|680.4|681.4|680.4|680.4|679.4|25
1734935100000|2024-12-23 06:25:00|681.3|680.3|681.1|680.1|681.4|680.4|681|680|4
1734935400000|2024-12-23 06:30:00|681.3|680.3|681.4|680.4|681.5|680.5|681.1|680.1|4
1734935700000|2024-12-23 06:35:00|681.3|680.3|681.1|680.1|681.4|680.4|681.1|680.1|5
1734936000000|2024-12-23 06:40:00|680.9|679.9|681.1|680.1|681.1|680.1|680.9|679.9|7
1734936300000|2024-12-23 06:45:00|681.3|680.3|681.1|680.1|681.5|680.5|681.1|680.1|6
1734936600000|2024-12-23 06:50:00|681.3|680.3|680.6|679.6|681.3|680.3|680.5|679.5|2
1734936900000|2024-12-23 06:55:00|680.8|679.8|680.8|679.8|680.9|679.9|680.6|679.6|13
1734937200000|2024-12-23 07:00:00|680.9|679.9|680.6|679.6|681.1|680.1|680.6|679.6|12
1734937500000|2024-12-23 07:05:00|680.5|679.5|681.1|680.1|681.3|680.3|680.5|679.5|34
1734937800000|2024-12-23 07:10:00|681|680|681.3|680.3|681.5|680.5|681|680|31
1734938100000|2024-12-23 07:15:00|681.4|680.4|681.6|680.6|682.1|681.1|681.3|680.3|228
1734938400000|2024-12-23 07:20:00|681.9|680.9|682.4|681.4|682.4|681.4|681.9|680.9|208
1734938700000|2024-12-23 07:25:00|682.1|681.1|682.3|681.3|682.6|681.6|682.1|681.1|35
1734939000000|2024-12-23 07:30:00|682.4|681.4|682.6|681.6|683.1|682.1|682.4|681.4|45
1734939300000|2024-12-23 07:35:00|682.8|681.8|682.6|681.6|683.3|682.3|682.6|681.6|141
1734939600000|2024-12-23 07:40:00|682.8|681.8|682.5|681.5|682.8|681.8|682.3|681.3|28
1734939900000|2024-12-23 07:45:00|682.4|681.4|681.9|680.9|682.5|681.5|681.9|680.9|112
1734940200000|2024-12-23 07:50:00|682|681|681|680|682|681|680.8|679.8|159
1734940500000|2024-12-23 07:55:00|681.1|680.1|681.5|680.5|681.8|680.8|680.6|679.6|33
1734940800000|2024-12-23 08:00:00|681.6|680.6|681.4|680.4|681.8|680.8|681.1|680.1|63
1734941100000|2024-12-23 08:05:00|681.3|680.3|682.4|681.4|682.5|681.5|681.3|680.3|60
1734941400000|2024-12-23 08:10:00|682.6|681.6|682.1|681.1|682.9|681.9|682.1|681.1|81
1734941700000|2024-12-23 08:15:00|682|681|682.1|681.1|682.3|681.3|681.9|680.9|80
1734942000000|2024-12-23 08:20:00|681.9|680.9|679.9|678.9|682|681|679.4|678.4|526
1734942300000|2024-12-23 08:25:00|679.6|678.6|680.1|679.1|680.6|679.6|679.6|678.6|630
1734942600000|2024-12-23 08:30:00|680.3|679.3|680.4|679.4|680.8|679.8|679.9|678.9|341
1734942900000|2024-12-23 08:35:00|680.6|679.6|681.4|680.4|681.4|680.4|680.4|679.4|205
1734943200000|2024-12-23 08:40:00|681.6|680.6|680.6|679.6|681.6|680.6|680.6|679.6|292
1734943500000|2024-12-23 08:45:00|680.8|679.8|682.1|681.1|682.4|681.4|680.6|679.6|285
1734943800000|2024-12-23 08:50:00|682.3|681.3|682.1|681.1|682.6|681.6|681.9|680.9|151
1734944100000|2024-12-23 08:55:00|682.3|681.3|682.6|681.6|683.4|682.4|682|681|137
1734944400000|2024-12-23 09:00:00|682.4|681.4|681.1|680.1|682.6|681.6|680.9|679.9|1000
1734944700000|2024-12-23 09:05:00|681.4|680.4|681.6|680.6|681.8|680.8|681.3|680.3|68
1734945000000|2024-12-23 09:10:00|681.9|680.9|682.4|681.4|682.6|681.6|681.6|680.6|475
1734945300000|2024-12-23 09:15:00|682.6|681.6|682.4|681.4|683|682|682.3|681.3|215
1734945600000|2024-12-23 09:20:00|682.6|681.6|683|682|683.4|682.4|682.5|681.5|183
1734945900000|2024-12-23 09:25:00|683.1|682.1|683.4|682.4|683.6|682.6|682.8|681.8|78
1734946200000|2024-12-23 09:30:00|683.6|682.6|683.1|682.1|683.9|682.9|683.1|682.1|69
1734946500000|2024-12-23 09:35:00|683|682|683.1|682.1|683.6|682.6|683|682|53
1734946800000|2024-12-23 09:40:00|683.3|682.3|682.4|681.4|683.3|682.3|682.4|681.4|599
1734947100000|2024-12-23 09:45:00|682.5|681.5|680.9|679.9|682.9|681.9|680.8|679.8|385
1734947400000|2024-12-23 09:50:00|680.8|679.8|680.5|679.5|681.4|680.4|680.1|679.1|40
1734947700000|2024-12-23 09:55:00|680.4|679.4|679.1|678.1|680.5|679.5|679|678|202
1734948000000|2024-12-23 10:00:00|679|678|678.6|677.6|679.6|678.6|678.5|677.5|104
1734948300000|2024-12-23 10:05:00|678.8|677.8|679.1|678.1|679.3|678.3|678.6|677.6|76
1734948600000|2024-12-23 10:10:00|679|678|679.8|678.8|679.8|678.8|679|678|143
1734948900000|2024-12-23 10:15:00|679.6|678.6|679|678|679.9|678.9|678.9|677.9|69
1734949200000|2024-12-23 10:20:00|679.1|678.1|679|678|679.1|678.1|678.6|677.6|86
1734949500000|2024-12-23 10:25:00|678.9|677.9|678.6|677.6|679|678|678.4|677.4|57
1734949800000|2024-12-23 10:30:00|678.5|677.5|677.9|676.9|678.5|677.5|677.8|676.8|48
1734950100000|2024-12-23 10:35:00|677.8|676.8|677.9|676.9|677.9|676.9|677.6|676.6|101
1734950400000|2024-12-23 10:40:00|677.8|676.8|677.9|676.9|678.1|677.1|677.6|676.6|62
1734950700000|2024-12-23 10:45:00|678.1|677.1|677.6|676.6|678.4|677.4|677.4|676.4|93
1734951000000|2024-12-23 10:50:00|677.5|676.5|678.1|677.1|678.3|677.3|677.4|676.4|69
1734951300000|2024-12-23 10:55:00|678.4|677.4|677.8|676.8|678.4|677.4|677.8|676.8|103
1734951600000|2024-12-23 11:00:00|677.9|676.9|677.9|676.9|678.1|677.1|677.1|676.1|50
1734951900000|2024-12-23 11:05:00|678.1|677.1|678.4|677.4|678.4|677.4|677.9|676.9|98
1734952200000|2024-12-23 11:10:00|678.3|677.3|678.4|677.4|678.4|677.4|677.8|676.8|44
1734952500000|2024-12-23 11:15:00|678.3|677.3|677.4|676.4|678.3|677.3|677.1|676.1|35
1734952800000|2024-12-23 11:20:00|677.3|676.3|677.6|676.6|677.6|676.6|677|676|21
1734953100000|2024-12-23 11:25:00|677.8|676.8|678.4|677.4|678.5|677.5|677.6|676.6|55
1734953400000|2024-12-23 11:30:00|678.5|677.5|678.6|677.6|678.9|677.9|678.4|677.4|32
1734953700000|2024-12-23 11:35:00|678.5|677.5|677.9|676.9|678.6|677.6|677.9|676.9|25
1734954000000|2024-12-23 11:40:00|677.8|676.8|677.4|676.4|677.8|676.8|677.3|676.3|46
1734954300000|2024-12-23 11:45:00|677.3|676.3|677.1|676.1|677.4|676.4|676.9|675.9|78
1734954600000|2024-12-23 11:50:00|677.3|676.3|677.9|676.9|678.1|677.1|677.3|676.3|188
1734954900000|2024-12-23 11:55:00|677.8|676.8|677.1|676.1|677.9|676.9|677.1|676.1|30
1734955200000|2024-12-23 12:00:00|677.4|676.4|678.6|677.6|678.6|677.6|677.4|676.4|1427
1734955500000|2024-12-23 12:05:00|678.5|677.5|678.5|677.5|678.9|677.9|678.4|677.4|86
1734955800000|2024-12-23 12:10:00|678.6|677.6|678.4|677.4|678.6|677.6|677.9|676.9|90
1734956100000|2024-12-23 12:15:00|678.1|677.1|678.1|677.1|678.1|677.1|678|677|49
1734956400000|2024-12-23 12:20:00|678.4|677.4|678.8|677.8|678.9|677.9|678.4|677.4|58
1734956700000|2024-12-23 12:25:00|678.9|677.9|679.1|678.1|679.4|678.4|678.8|677.8|40
1734957000000|2024-12-23 12:30:00|679|678|678.4|677.4|679.1|678.1|678.3|677.3|37
1734957300000|2024-12-23 12:35:00|678.3|677.3|677.6|676.6|678.4|677.4|677.5|676.5|145
1734957600000|2024-12-23 12:40:00|677.5|676.5|676.9|675.9|677.6|676.6|676.9|675.9|149
1734957900000|2024-12-23 12:45:00|677.1|676.1|676.8|675.8|677.1|676.1|676.8|675.8|61
1734958200000|2024-12-23 12:50:00|676.6|675.6|676.8|675.8|677.1|676.1|676.6|675.6|56
1734958500000|2024-12-23 12:55:00|676.6|675.6|676|675|676.9|675.9|675.9|674.9|99
1734958800000|2024-12-23 13:00:00|676.1|675.1|675.9|674.9|676.4|675.4|675.6|674.6|110
1734959100000|2024-12-23 13:05:00|675.8|674.8|676.3|675.3|676.4|675.4|675.6|674.6|132
1734959400000|2024-12-23 13:10:00|676.1|675.1|676.4|675.4|676.9|675.9|676|675|251
1734959700000|2024-12-23 13:15:00|676.3|675.3|676.8|675.8|677.1|676.1|676.3|675.3|86
1734960000000|2024-12-23 13:20:00|676.6|675.6|676.6|675.6|677.4|676.4|676.5|675.5|65
1734960300000|2024-12-23 13:25:00|676.5|675.5|676.6|675.6|676.8|675.8|675.9|674.9|506
1734960600000|2024-12-23 13:30:00|676.4|675.4|676.1|675.1|676.4|675.4|675.9|674.9|93
1734960900000|2024-12-23 13:35:00|676|675|675.1|674.1|676|675|675.1|674.1|126
1734961200000|2024-12-23 13:40:00|675.4|674.4|675.5|674.5|675.6|674.6|675|674|120
1734961500000|2024-12-23 13:45:00|675.4|674.4|674.6|673.6|675.6|674.6|674.6|673.6|70
1734961800000|2024-12-23 13:50:00|674.3|673.3|675.5|674.5|675.6|674.6|673.9|672.9|166
1734962100000|2024-12-23 13:55:00|675.4|674.4|674.4|673.4|675.8|674.8|674.4|673.4|176
1734962400000|2024-12-23 14:00:00|674.6|673.6|674.9|673.9|675.8|674.8|674.6|673.6|229
1734962700000|2024-12-23 14:05:00|674.8|673.8|675.4|674.4|675.6|674.6|674.4|673.4|176
1734963000000|2024-12-23 14:10:00|675.3|674.3|676.6|675.6|677.1|676.1|675.3|674.3|272
1734963300000|2024-12-23 14:15:00|676.5|675.5|676.8|675.8|677.4|676.4|676.4|675.4|106
1734963600000|2024-12-23 14:20:00|676.9|675.9|677.1|676.1|677.8|676.8|676.5|675.5|167
1734963900000|2024-12-23 14:25:00|677|676|676.8|675.8|677.1|676.1|676.4|675.4|49
1734964200000|2024-12-23 14:30:00|676.6|675.6|676.4|675.4|677.1|676.1|675.9|674.9|228
1734964500000|2024-12-23 14:35:00|676.3|675.3|675.6|674.6|677.4|676.4|675.6|674.6|139
1734964800000|2024-12-23 14:40:00|675.8|674.8|675.1|674.1|676.1|675.1|674.9|673.9|210
1734965100000|2024-12-23 14:45:00|675|674|674.6|673.6|675.3|674.3|674.1|673.1|81
1734965400000|2024-12-23 14:50:00|674.8|673.8|674.5|673.5|675.1|674.1|673.9|672.9|69
1734965700000|2024-12-23 14:55:00|674.4|673.4|673.4|672.4|674.6|673.6|673.4|672.4|116
1734966000000|2024-12-23 15:00:00|673.5|672.5|673.1|672.1|674.4|673.4|673.1|672.1|167
1734966300000|2024-12-23 15:05:00|673|672|672.1|671.1|673.4|672.4|672.1|671.1|259
1734966600000|2024-12-23 15:10:00|672|671|673.1|672.1|673.3|672.3|671.8|670.8|231
1734966900000|2024-12-23 15:15:00|673|672|673.5|672.5|673.9|672.9|672.6|671.6|395
1734967200000|2024-12-23 15:20:00|673.4|672.4|673.1|672.1|674.1|673.1|673.1|672.1|176
1734967500000|2024-12-23 15:25:00|673|672|673|672|673.3|672.3|672.6|671.6|128
1734967800000|2024-12-23 15:30:00|673.1|672.1|672.5|671.5|673.6|672.6|672.1|671.1|196
1734968100000|2024-12-23 15:35:00|672.6|671.6|672|671|672.8|671.8|671.9|670.9|164
1734968400000|2024-12-23 15:40:00|671.9|670.9|671.4|670.4|671.9|670.9|671.1|670.1|494
1734968700000|2024-12-23 15:45:00|671.5|670.5|670.9|669.9|671.5|670.5|670.6|669.6|439
1734969000000|2024-12-23 15:50:00|670.8|669.8|670.1|669.1|670.9|669.9|670.1|669.1|417
1734969300000|2024-12-23 15:55:00|670.3|669.3|670.1|669.1|670.6|669.6|669.9|668.9|333
1734969600000|2024-12-23 16:00:00|670.3|669.3|671.9|670.9|672.4|671.4|670.3|669.3|337
1734969900000|2024-12-23 16:05:00|671.8|670.8|671.6|670.6|671.9|670.9|671.1|670.1|346
1734970200000|2024-12-23 16:10:00|671.5|670.5|671.4|670.4|671.6|670.6|670.9|669.9|388
1734970500000|2024-12-23 16:15:00|671.6|670.6|671.4|670.4|672.4|671.4|671.4|670.4|277
1734970800000|2024-12-23 16:20:00|671.5|670.5|670.1|669.1|671.5|670.5|669.9|668.9|2191
1734971100000|2024-12-23 16:25:00|670|669|669.9|668.9|670.6|669.6|669.1|668.1|1366
1734971400000|2024-12-23 16:30:00|670|669|670.1|669.1|670.6|669.6|669.8|668.8|173
1734971700000|2024-12-23 16:35:00|670|669|669.9|668.9|670.5|669.5|669.9|668.9|405
1734972000000|2024-12-23 16:40:00|670|669|669.9|668.9|670.4|669.4|669.6|668.6|287
1734972300000|2024-12-23 16:45:00|669.6|668.6|669.1|668.1|669.6|668.6|668.9|667.9|109
1734972600000|2024-12-23 16:50:00|669|668|669.1|668.1|669.3|668.3|668.6|667.6|96
1734972900000|2024-12-23 16:55:00|669.4|668.4|669.4|668.4|669.4|668.4|669.1|668.1|101
1734973200000|2024-12-23 17:00:00|669.3|668.3|669.5|668.5|669.9|668.9|669|668|152
1734973500000|2024-12-23 17:05:00|669.6|668.6|669.9|668.9|670.8|669.8|669.4|668.4|127
1734973800000|2024-12-23 17:10:00|669.8|668.8|669.9|668.9|669.9|668.9|669.4|668.4|144
1734974100000|2024-12-23 17:15:00|669.8|668.8|670.3|669.3|670.4|669.4|669.6|668.6|98
1734974400000|2024-12-23 17:20:00|670.4|669.4|671|670|671.3|670.3|670.3|669.3|86
1734974700000|2024-12-23 17:25:00|670.9|669.9|672.1|671.1|672.4|671.4|670.9|669.9|477
1734975000000|2024-12-23 17:30:00|672|671|673|672|673.1|672.1|671.8|670.8|67
1734975300000|2024-12-23 17:35:00|672.9|671.9|672.4|671.4|673.1|672.1|672.1|671.1|52
1734975600000|2024-12-23 17:40:00|672.3|671.3|672.5|671.5|673|672|672.1|671.1|34
1734975900000|2024-12-23 17:45:00|672.4|671.4|673.4|672.4|673.4|672.4|672.3|671.3|35
1734976200000|2024-12-23 17:50:00|673.5|672.5|673.6|672.6|673.9|672.9|673.3|672.3|123
1734976500000|2024-12-23 17:55:00|673.5|672.5|673.6|672.6|673.9|672.9|673.3|672.3|20
1734976800000|2024-12-23 18:00:00|673.8|672.8|673.5|672.5|673.9|672.9|673.1|672.1|969
1734977100000|2024-12-23 18:05:00|673.6|672.6|673.1|672.1|673.9|672.9|672.9|671.9|38
1734977400000|2024-12-23 18:10:00|672.9|671.9|672.9|671.9|673.1|672.1|672.6|671.6|82
1734977700000|2024-12-23 18:15:00|673|672|672.1|671.1|673.1|672.1|672|671|22
1734978000000|2024-12-23 18:20:00|672|671|672|671|672.3|671.3|671.9|670.9|43
1734978300000|2024-12-23 18:25:00|671.9|670.9|671.1|670.1|672.1|671.1|670.9|669.9|65
1734978600000|2024-12-23 18:30:00|671|670|672.4|671.4|672.4|671.4|671|670|32
1734978900000|2024-12-23 18:35:00|672.3|671.3|673.4|672.4|673.5|672.5|672.3|671.3|132
1734979200000|2024-12-23 18:40:00|673.3|672.3|673.8|672.8|673.9|672.9|672.9|671.9|75
1734979500000|2024-12-23 18:45:00|673.9|672.9|674.8|673.8|675.1|674.1|673.8|672.8|166
1734979800000|2024-12-23 18:50:00|674.6|673.6|674.9|673.9|675.1|674.1|674.6|673.6|38
1734980100000|2024-12-23 18:55:00|675.1|674.1|675.1|674.1|675.4|674.4|674.8|673.8|20
1734980400000|2024-12-23 19:00:00|675.3|674.3|675.3|674.3|675.6|674.6|674.9|673.9|104
1734980700000|2024-12-23 19:05:00|675.1|674.1|674.3|673.3|675.3|674.3|674.1|673.1|114
1734981000000|2024-12-23 19:10:00|674.1|673.1|674.6|673.6|675|674|674.1|673.1|23
1734981300000|2024-12-23 19:15:00|674.5|673.5|673.6|672.6|675|674|673.5|672.5|242
1734981600000|2024-12-23 19:20:00|673.4|672.4|673.1|672.1|673.4|672.4|672.6|671.6|65
1734981900000|2024-12-23 19:25:00|673|672|672.8|671.8|673.5|672.5|672.4|671.4|1181
1734982200000|2024-12-23 19:30:00|672.9|671.9|673.9|672.9|674.1|673.1|672.9|671.9|154
1734982500000|2024-12-23 19:35:00|673.8|672.8|674.1|673.1|674.1|673.1|673.8|672.8|7
1734982800000|2024-12-23 19:40:00|674.3|673.3|675|674|675.1|674.1|674.1|673.1|23
1734983100000|2024-12-23 19:45:00|674.9|673.9|675.8|674.8|675.8|674.8|674.9|673.9|16
1734983400000|2024-12-23 19:50:00|675.9|674.9|674.9|673.9|676.1|675.1|674.8|673.8|38
1734983700000|2024-12-23 19:55:00|675|674|675.3|674.3|675.4|674.4|674.9|673.9|36
1734984000000|2024-12-23 20:00:00|675.1|674.1|675.1|674.1|675.3|674.3|675|674|21
1734984300000|2024-12-23 20:05:00|674.9|673.9|674.8|673.8|675.4|674.4|674.8|673.8|16
1734984600000|2024-12-23 20:10:00|674.9|673.9|674.6|673.6|675|674|674.6|673.6|14
1734984900000|2024-12-23 20:15:00|674.8|673.8|674.3|673.3|674.8|673.8|674.1|673.1|10
1734985200000|2024-12-23 20:20:00|674.4|673.4|674.4|673.4|674.6|673.6|674.4|673.4|5
1734985500000|2024-12-23 20:25:00|674.3|673.3|674.5|673.5|674.5|673.5|674.3|673.3|1
1734985800000|2024-12-23 20:30:00|674.4|673.4|674.8|673.8|674.9|673.9|674.4|673.4|3
1734986100000|2024-12-23 20:35:00|674.6|673.6|674.9|673.9|675.1|674.1|674.5|673.5|12
1734986400000|2024-12-23 20:40:00|674.8|673.8|674.6|673.6|675|674|674.6|673.6|417
1734986700000|2024-12-23 20:45:00|674.8|673.8|675|674|675.1|674.1|674.8|673.8|11
1734987000000|2024-12-23 20:50:00|675.1|674.1|675.5|674.5|675.5|674.5|675|674|14
1734987300000|2024-12-23 20:55:00|675.4|674.4|675.4|674.4|675.6|674.6|675.3|674.3|20
1734987600000|2024-12-23 21:00:00|675.3|674.3|675.4|674.4|675.4|674.4|675.1|674.1|3
1734987900000|2024-12-23 21:05:00|675.3|674.3|675.6|674.6|675.6|674.6|675.3|674.3|9
1734988200000|2024-12-23 21:10:00|675.5|674.5|675.8|674.8|675.8|674.8|675.4|674.4|7
1734988500000|2024-12-23 21:15:00|675.6|674.6|675.8|674.8|675.8|674.8|675.6|674.6|5
1734988800000|2024-12-23 21:20:00|675.9|674.9|675.9|674.9|676|675|675.5|674.5|4
1734989100000|2024-12-23 21:25:00|675.8|674.8|675.8|674.8|675.9|674.9|675.5|674.5|26
1734989400000|2024-12-23 21:30:00|675.6|674.6|675.9|674.9|675.9|674.9|675.6|674.6|0
1734989700000|2024-12-23 21:35:00|675.8|674.8|676|675|676|675|675.6|674.6|2
1734990000000|2024-12-23 21:40:00|676.1|675.1|676.1|675.1|676.1|675.1|676|675|7
1734990300000|2024-12-23 21:45:00|676|675|675.9|674.9|676.1|675.1|675.8|674.8|8
1734990600000|2024-12-23 21:50:00|675.8|674.8|676.3|675.3|676.3|675.3|675.8|674.8|12
1734990900000|2024-12-23 21:55:00|676.1|675.1|676|675|676.4|675.4|676|675|31
1734991200000|2024-12-23 22:00:00|675.8|674.8|676.9|673.9|676.9|674.8|675.8|673.9|0
1734991500000|2024-12-23 22:05:00|676|675|676.9|673.9|676.9|675|676|673.9|0
1734993300000|2024-12-23 22:35:00|||||||||1
1734993600000|2024-12-23 22:40:00|676.6|673.6|676.9|673.9|676.9|673.9|676.6|673.6|0
1734993900000|2024-12-23 22:45:00|||||||||4
1735002000000|2024-12-24 01:00:00|676.3|675.3|676.3|675.3|676.8|675.8|675.9|674.9|61
1735002300000|2024-12-24 01:05:00|676.4|675.4|676.4|675.4|676.5|675.5|676.1|675.1|11
1735002600000|2024-12-24 01:10:00|676.3|675.3|676.1|675.1|676.8|675.8|676|675|12
1735002900000|2024-12-24 01:15:00|675.9|674.9|675.8|674.8|676|675|675.6|674.6|15
1735003200000|2024-12-24 01:20:00|675.6|674.6|675.6|674.6|675.9|674.9|675.5|674.5|1
1735003500000|2024-12-24 01:25:00|675.8|674.8|675.6|674.6|675.9|674.9|675.5|674.5|0
1735003800000|2024-12-24 01:30:00|675.5|674.5|675.6|674.6|675.8|674.8|675.4|674.4|10
1735004100000|2024-12-24 01:35:00|675.8|674.8|675.6|674.6|675.9|674.9|675.5|674.5|4
1735004400000|2024-12-24 01:40:00|675.8|674.8|675.8|674.8|675.9|674.9|675.5|674.5|4
1735004700000|2024-12-24 01:45:00|675.6|674.6|675.9|674.9|676|675|675.6|674.6|0
1735005000000|2024-12-24 01:50:00|676|675|676.1|675.1|676.3|675.3|675.8|674.8|2
1735005300000|2024-12-24 01:55:00|676|675|675.6|674.6|676.1|675.1|675.5|674.5|1
1735005600000|2024-12-24 02:00:00|675.5|674.5|675.9|674.9|676|675|675.5|674.5|10
1735005900000|2024-12-24 02:05:00|675.6|674.6|675.6|674.6|675.9|674.9|675.4|674.4|27
1735006200000|2024-12-24 02:10:00|675.4|674.4|676.5|675.5|676.5|675.5|675.4|674.4|18
1735006500000|2024-12-24 02:15:00|676.6|675.6|676.4|675.4|676.6|675.6|676.1|675.1|28
1735006800000|2024-12-24 02:20:00|676.6|675.6|676.4|675.4|676.6|675.6|676.4|675.4|2
1735007100000|2024-12-24 02:25:00|676.6|675.6|676.9|675.9|676.9|675.9|676.6|675.6|54
1735007400000|2024-12-24 02:30:00|677|676|676.4|675.4|677|676|676.4|675.4|5
1735007700000|2024-12-24 02:35:00|676.5|675.5|676.4|675.4|676.6|675.6|676.1|675.1|25
1735008000000|2024-12-24 02:40:00|676.5|675.5|676.1|675.1|676.5|675.5|676.1|675.1|20
1735008300000|2024-12-24 02:45:00|675.9|674.9|675.4|674.4|676.3|675.3|675.4|674.4|17
1735008600000|2024-12-24 02:50:00|675.6|674.6|674.9|673.9|675.6|674.6|674.8|673.8|32
1735008900000|2024-12-24 02:55:00|675.1|674.1|675.1|674.1|675.3|674.3|674.9|673.9|14
1735009200000|2024-12-24 03:00:00|675.3|674.3|674.9|673.9|675.3|674.3|674.9|673.9|6
1735009500000|2024-12-24 03:05:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|12
1735009800000|2024-12-24 03:10:00|674.8|673.8|674.9|673.9|674.9|673.9|674.8|673.8|11
1735010100000|2024-12-24 03:15:00|674.6|673.6|674.6|673.6|674.6|673.6|674.3|673.3|23
1735010400000|2024-12-24 03:20:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|30
1735010700000|2024-12-24 03:25:00|674.6|673.6|674.9|673.9|674.9|673.9|674.6|673.6|5
1735011000000|2024-12-24 03:30:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|20
1735011300000|2024-12-24 03:35:00|674.9|673.9|674.6|673.6|674.9|673.9|674.6|673.6|11
1735011600000|2024-12-24 03:40:00|674.9|673.9|674.6|673.6|674.9|673.9|674.6|673.6|7
1735011900000|2024-12-24 03:45:00|674.5|673.5|674.4|673.4|674.6|673.6|674.1|673.1|10
1735012200000|2024-12-24 03:50:00|674.6|673.6|674.4|673.4|674.6|673.6|674.4|673.4|19
1735012500000|2024-12-24 03:55:00|674.1|673.1|674.1|673.1|674.1|673.1|674.1|673.1|17
1735012800000|2024-12-24 04:00:00|674.4|673.4|674.4|673.4|674.4|673.4|674.1|673.1|32
1735013100000|2024-12-24 04:05:00|674.6|673.6|674.6|673.6|674.6|673.6|674.4|673.4|11
1735013400000|2024-12-24 04:10:00|674.9|673.9|674.9|673.9|674.9|673.9|674.9|673.9|6
1735013700000|2024-12-24 04:15:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|30
1735014000000|2024-12-24 04:20:00|675.1|674.1|675.6|674.6|675.6|674.6|675|674|29
1735014300000|2024-12-24 04:25:00|675.8|674.8|674.6|673.6|675.8|674.8|674.1|673.1|330
1735014600000|2024-12-24 04:30:00|675|674|674.9|673.9|675.4|674.4|674.9|673.9|108
1735014900000|2024-12-24 04:35:00|675.3|674.3|675.3|674.3|675.4|674.4|674.9|673.9|143
1735015200000|2024-12-24 04:40:00|675.1|674.1|675.1|674.1|675.3|674.3|675.1|674.1|0
1735015500000|2024-12-24 04:45:00|||||||||4
1735015800000|2024-12-24 04:50:00|675.4|674.4|675.1|674.1|675.4|674.4|674.9|673.9|67
1735016100000|2024-12-24 04:55:00|675.4|674.4|675.1|674.1|675.4|674.4|675.1|674.1|47
1735016400000|2024-12-24 05:00:00|675.3|674.3|675.5|674.5|675.8|674.8|675.3|674.3|22
1735017000000|2024-12-24 05:10:00|675.6|674.6|675.6|674.6|675.6|674.6|675.5|674.5|0
1735017600000|2024-12-24 05:20:00|675.5|674.5|675.3|674.3|675.5|674.5|675.1|674.1|1
1735017900000|2024-12-24 05:25:00|675.4|674.4|675.5|674.5|675.6|674.6|675.4|674.4|0
1735018200000|2024-12-24 05:30:00|675.4|674.4|675.5|674.5|675.5|674.5|675.1|674.1|28
1735018500000|2024-12-24 05:35:00|675.6|674.6|675.9|674.9|675.9|674.9|675.4|674.4|0
1735018800000|2024-12-24 05:40:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|0
1735019100000|2024-12-24 05:45:00|675.8|674.8|675.6|674.6|676|675|675.6|674.6|9
1735019400000|2024-12-24 05:50:00|675.5|674.5|675.6|674.6|675.6|674.6|675.3|674.3|35
1735019700000|2024-12-24 05:55:00|675.5|674.5|675.6|674.6|675.6|674.6|675.4|674.4|2
1735020000000|2024-12-24 06:00:00|675.4|674.4|675.4|674.4|675.4|674.4|675.4|674.4|1
1735020300000|2024-12-24 06:05:00|675.5|674.5|675.6|674.6|675.6|674.6|675.4|674.4|0
1735020600000|2024-12-24 06:10:00|675.4|674.4|675.6|674.6|676.3|675.3|675.4|674.4|52
1735020900000|2024-12-24 06:15:00|675.8|674.8|675.9|674.9|675.9|674.9|675.8|674.8|6
1735021200000|2024-12-24 06:20:00|676|675|676.1|675.1|676.1|675.1|675.8|674.8|3
1735021500000|2024-12-24 06:25:00|676|675|675.6|674.6|676|675|675.6|674.6|5
1735021800000|2024-12-24 06:30:00|675.5|674.5|675.4|674.4|675.6|674.6|675.4|674.4|4
1735022100000|2024-12-24 06:35:00|675.5|674.5|675.6|674.6|675.6|674.6|675.4|674.4|0
1735022400000|2024-12-24 06:40:00|675.5|674.5|675.4|674.4|675.6|674.6|675.4|674.4|0
1735022700000|2024-12-24 06:45:00|675.5|674.5|675.6|674.6|675.6|674.6|675.4|674.4|0
1735023000000|2024-12-24 06:50:00|675.9|674.9|675.4|674.4|676|675|675.4|674.4|20
1735023300000|2024-12-24 06:55:00|||||||||1
1735023600000|2024-12-24 07:00:00|675.5|674.5|675.9|674.9|675.9|674.9|675.4|674.4|6
1735023900000|2024-12-24 07:05:00|676.1|675.1|676.4|675.4|676.4|675.4|676.1|675.1|17
1735024200000|2024-12-24 07:10:00|676.3|675.3|676.8|675.8|676.8|675.8|676.1|675.1|89
1735024500000|2024-12-24 07:15:00|676.9|675.9|676.8|675.8|677.3|676.3|676.6|675.6|87
1735024800000|2024-12-24 07:20:00|676.9|675.9|676.4|675.4|676.9|675.9|676.4|675.4|5
1735025100000|2024-12-24 07:25:00|676.3|675.3|676.1|675.1|676.3|675.3|676.1|675.1|13
1735025400000|2024-12-24 07:30:00|676.4|675.4|676.1|675.1|676.4|675.4|675.9|674.9|29
1735025700000|2024-12-24 07:35:00|676|675|676.4|675.4|676.4|675.4|675.9|674.9|20
1735026000000|2024-12-24 07:40:00|676.6|675.6|677.1|676.1|677.1|676.1|676.6|675.6|175
1735026300000|2024-12-24 07:45:00|||||||||62
1735026600000|2024-12-24 07:50:00|||||||||29
1735026900000|2024-12-24 07:55:00|677.3|676.3|677.6|676.6|677.8|676.8|677.3|676.3|75
1735027200000|2024-12-24 08:00:00|677.8|676.8|678.6|677.6|678.6|677.6|677.8|676.8|52
1735027500000|2024-12-24 08:05:00|678.8|677.8|678.4|677.4|678.9|677.9|678.1|677.1|99
1735027800000|2024-12-24 08:10:00|678.5|677.5|678.1|677.1|678.5|677.5|678|677|34
1735028100000|2024-12-24 08:15:00|678|677|677.9|676.9|678.1|677.1|677.6|676.6|38
1735028400000|2024-12-24 08:20:00|677.8|676.8|677.4|676.4|677.9|676.9|677.3|676.3|31
1735028700000|2024-12-24 08:25:00|677.5|676.5|677.4|676.4|677.9|676.9|677.1|676.1|108
1735029000000|2024-12-24 08:30:00|677.3|676.3|678.4|677.4|678.4|677.4|677.3|676.3|58
1735029300000|2024-12-24 08:35:00|678.3|677.3|677.6|676.6|678.3|677.3|677.6|676.6|17
1735029600000|2024-12-24 08:40:00|677.8|676.8|677.8|676.8|677.9|676.9|677.4|676.4|42
1735029900000|2024-12-24 08:45:00|677.9|676.9|678|677|678.4|677.4|677.9|676.9|27
1735030200000|2024-12-24 08:50:00|678.1|677.1|678.3|677.3|678.5|677.5|678|677|36
1735030500000|2024-12-24 08:55:00|678.4|677.4|678.5|677.5|678.6|677.6|678.1|677.1|4
1735030800000|2024-12-24 09:00:00|678.9|677.9|678.4|677.4|678.9|677.9|678.3|677.3|203
1735031100000|2024-12-24 09:05:00|678.5|677.5|678.5|677.5|678.9|677.9|678.4|677.4|40
1735031400000|2024-12-24 09:10:00|678.6|677.6|678.1|677.1|678.6|677.6|677.9|676.9|156
1735031700000|2024-12-24 09:15:00|677.9|676.9|678.1|677.1|678.1|677.1|677.9|676.9|190
1735032000000|2024-12-24 09:20:00|678.4|677.4|678.4|677.4|678.6|677.6|677.9|676.9|620
1735032300000|2024-12-24 09:25:00|678.5|677.5|678.1|677.1|678.6|677.6|678|677|163
1735032600000|2024-12-24 09:30:00|678.4|677.4|676.4|675.4|678.4|677.4|676.3|675.3|1072
1735032900000|2024-12-24 09:35:00|676.3|675.3|677|676|677.1|676.1|676.1|675.1|472
1735033200000|2024-12-24 09:40:00|677.1|676.1|677.4|676.4|677.6|676.6|677.1|676.1|38
1735033500000|2024-12-24 09:45:00|677.6|676.6|676.9|675.9|677.6|676.6|676.9|675.9|94
1735033800000|2024-12-24 09:50:00|676.6|675.6|676.6|675.6|676.9|675.9|675.8|674.8|935
1735034100000|2024-12-24 09:55:00|676.8|675.8|676.4|675.4|676.9|675.9|676.1|675.1|98
1735034400000|2024-12-24 10:00:00|676.3|675.3|675.4|674.4|676.3|675.3|675.1|674.1|54
1735034700000|2024-12-24 10:05:00|675.6|674.6|675.9|674.9|675.9|674.9|675.6|674.6|159
1735035000000|2024-12-24 10:10:00|675.6|674.6|675.9|674.9|676.4|675.4|675.6|674.6|46
1735035300000|2024-12-24 10:15:00|676|675|677.3|676.3|677.4|676.4|675.6|674.6|207
1735035600000|2024-12-24 10:20:00|677.4|676.4|677.8|676.8|677.8|676.8|677.1|676.1|63
1735035900000|2024-12-24 10:25:00|677.9|676.9|677.4|676.4|677.9|676.9|677.1|676.1|94
1735036200000|2024-12-24 10:30:00|677.3|676.3|677.4|676.4|677.4|676.4|677|676|37
1735036500000|2024-12-24 10:35:00|677.6|676.6|677.1|676.1|677.6|676.6|677.1|676.1|44
1735036800000|2024-12-24 10:40:00|677.4|676.4|677|676|677.4|676.4|676.9|675.9|46
1735037100000|2024-12-24 10:45:00|676.9|675.9|677.4|676.4|677.6|676.6|676.9|675.9|50
1735037400000|2024-12-24 10:50:00|677.5|676.5|677.9|676.9|677.9|676.9|677.4|676.4|161
1735037700000|2024-12-24 10:55:00|678.1|677.1|678.1|677.1|678.4|677.4|677.9|676.9|44
1735038000000|2024-12-24 11:00:00|678.3|677.3|678.3|677.3|678.3|677.3|677.9|676.9|64
1735038300000|2024-12-24 11:05:00|678.1|677.1|677.6|676.6|678.4|677.4|677.5|676.5|37
1735038600000|2024-12-24 11:10:00|677.5|676.5|678|677|678.4|677.4|677.4|676.4|13
1735038900000|2024-12-24 11:15:00|677.9|676.9|678.1|677.1|678.3|677.3|677.9|676.9|11
1735039200000|2024-12-24 11:20:00|678|677|678.4|677.4|678.5|677.5|678|677|13
1735039500000|2024-12-24 11:25:00|678.1|677.1|677.9|676.9|678.4|677.4|677.9|676.9|17
1735039800000|2024-12-24 11:30:00|678|677|677.6|676.6|678|677|677.4|676.4|28
1735040100000|2024-12-24 11:35:00|677.5|676.5|678.1|677.1|678.1|677.1|677.4|676.4|26
1735040400000|2024-12-24 11:40:00|678.3|677.3|677.3|676.3|678.3|677.3|677.1|676.1|44
1735040700000|2024-12-24 11:45:00|677.4|676.4|677.1|676.1|677.8|676.8|677.1|676.1|99
1735041000000|2024-12-24 11:50:00|677.3|676.3|676.9|675.9|677.9|676.9|676.9|675.9|311
1735041300000|2024-12-24 11:55:00|677|676|675.6|674.6|677|676|675.6|674.6|320
1735041600000|2024-12-24 12:00:00|675.8|674.8|674.1|673.1|675.8|674.8|674.1|673.1|826
1735041900000|2024-12-24 12:05:00|674.3|673.3|672.6|671.6|674.4|673.4|672.6|671.6|559
1735042200000|2024-12-24 12:10:00|672.9|671.9|672.8|671.8|673.4|672.4|672.6|671.6|134
1735042500000|2024-12-24 12:15:00|672.9|671.9|673.4|672.4|673.6|672.6|672.6|671.6|204
1735042800000|2024-12-24 12:20:00|673.6|672.6|674.9|673.9|674.9|673.9|673.5|672.5|191
1735043100000|2024-12-24 12:25:00|674.6|673.6|674.3|673.3|675.6|674.6|674.1|673.1|1073
1735043400000|2024-12-24 12:30:00|674.4|673.4|673.1|672.1|674.4|673.4|673|672|482
1735043700000|2024-12-24 12:35:00|673.4|672.4|674|673|674.1|673.1|673.1|672.1|21
1735044000000|2024-12-24 12:40:00|673.9|672.9|674.5|673.5|675.3|674.3|673.8|672.8|50
1735044300000|2024-12-24 12:45:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|45
1735044600000|2024-12-24 12:50:00|674.9|673.9|675.1|674.1|675.3|674.3|674.8|673.8|11
1735044900000|2024-12-24 12:55:00|675|674|674.9|673.9|675.1|674.1|674.1|673.1|60
1735045200000|2024-12-24 13:00:00|674.8|673.8|674.4|673.4|674.9|673.9|674.1|673.1|31
1735045500000|2024-12-24 13:05:00|674.3|673.3|674.5|673.5|674.9|673.9|674.3|673.3|47
1735045800000|2024-12-24 13:10:00|674.4|673.4|674.1|673.1|674.5|673.5|674|673|11
1735046100000|2024-12-24 13:15:00|674.4|673.4|674.3|673.3|674.4|673.4|673.6|672.6|27
1735046400000|2024-12-24 13:20:00|674.1|673.1|674.5|673.5|674.6|673.6|673.8|672.8|29
1735046700000|2024-12-24 13:25:00|674.4|673.4|674.3|673.3|675|674|674.1|673.1|146
1735047000000|2024-12-24 13:30:00|674.4|673.4|674.5|673.5|674.5|673.5|674|673|43
1735047300000|2024-12-24 13:35:00|674.4|673.4|674.6|673.6|675.4|674.4|674.4|673.4|117
1735047600000|2024-12-24 13:40:00|674.8|673.8|675.1|674.1|675.1|674.1|674.8|673.8|63
1735047900000|2024-12-24 13:45:00|675|674|674.9|673.9|675.5|674.5|674.6|673.6|54
1735048200000|2024-12-24 13:50:00|674.8|673.8|674.4|673.4|675|674|674.3|673.3|18
1735048500000|2024-12-24 13:55:00|674.3|673.3|675.8|674.8|675.8|674.8|674.3|673.3|234
1735048800000|2024-12-24 14:00:00|675.9|674.9|677.4|676.4|677.5|676.5|675.6|674.6|181
1735049100000|2024-12-24 14:05:00|677.5|676.5|676.9|675.9|677.5|676.5|676.3|675.3|231
1735049400000|2024-12-24 14:10:00|677|676|675.9|674.9|677.1|676.1|675.9|674.9|30
1735049700000|2024-12-24 14:15:00|675.8|674.8|677|676|677.3|676.3|675.6|674.6|3
1735050000000|2024-12-24 14:20:00|677.1|676.1|676.3|675.3|677.1|676.1|676.1|675.1|11
1735050300000|2024-12-24 14:25:00|676.1|675.1|676.1|675.1|676.6|675.6|675.9|674.9|75
1735050600000|2024-12-24 14:30:00|676|675|674.5|673.5|676.1|675.1|674.3|673.3|288
1735050900000|2024-12-24 14:35:00|674.4|673.4|675.1|674.1|675.3|674.3|673.9|672.9|40
1735051200000|2024-12-24 14:40:00|675|674|675.9|674.9|676|675|674.9|673.9|57
1735051500000|2024-12-24 14:45:00|675.8|674.8|675.1|674.1|675.9|674.9|674.9|673.9|35
1735051800000|2024-12-24 14:50:00|675|674|674.9|673.9|675.1|674.1|674.6|673.6|20
1735052100000|2024-12-24 14:55:00|674.8|673.8|674.9|673.9|675.1|674.1|674.6|673.6|33
1735052400000|2024-12-24 15:00:00|675|674|675.6|674.6|676|675|674.6|673.6|69
1735052700000|2024-12-24 15:05:00|675.8|674.8|676.4|675.4|676.4|675.4|675.6|674.6|17
1735053000000|2024-12-24 15:10:00|676.5|675.5|677.4|676.4|677.4|676.4|676.4|675.4|29
1735053300000|2024-12-24 15:15:00|677.3|676.3|677.6|676.6|677.6|676.6|676.9|675.9|71
1735053600000|2024-12-24 15:20:00|677.4|676.4|678.4|677.4|678.4|677.4|677.4|676.4|18
1735053900000|2024-12-24 15:25:00|678.5|677.5|678.6|677.6|678.9|677.9|678.1|677.1|41
1735054200000|2024-12-24 15:30:00|678.9|677.9|679.9|678.9|679.9|678.9|678.8|677.8|68
1735054500000|2024-12-24 15:35:00|679.8|678.8|679.5|678.5|679.9|678.9|679.1|678.1|146
1735054800000|2024-12-24 15:40:00|679.6|678.6|679.1|678.1|679.8|678.8|678.9|677.9|71
1735055100000|2024-12-24 15:45:00|679|678|678.3|677.3|679.1|678.1|678.1|677.1|58
1735055400000|2024-12-24 15:50:00|677.9|676.9|677.1|676.1|677.9|676.9|677|676|5
1735055700000|2024-12-24 15:55:00|677.3|676.3|676.9|675.9|677.3|676.3|676.6|675.6|15
1735056000000|2024-12-24 16:00:00|676.8|675.8|676.8|675.8|676.9|675.9|676.4|675.4|77
1735056300000|2024-12-24 16:05:00|676.6|675.6|676.8|675.8|676.9|675.9|676.1|675.1|10
1735056600000|2024-12-24 16:10:00|676.9|675.9|676.1|675.1|676.9|675.9|675.9|674.9|22
1735056900000|2024-12-24 16:15:00|676|675|677|676|677|676|676|675|36
1735057200000|2024-12-24 16:20:00|676.9|675.9|676.6|675.6|677.3|676.3|676.6|675.6|30
1735057500000|2024-12-24 16:25:00|676.9|675.9|676.4|675.4|676.9|675.9|676.3|675.3|159
1735057800000|2024-12-24 16:30:00|676.3|675.3|676.9|675.9|677.4|676.4|676.1|675.1|95
1735058100000|2024-12-24 16:35:00|677|676|677.9|676.9|677.9|676.9|676.8|675.8|26
1735058400000|2024-12-24 16:40:00|677.8|676.8|677.6|676.6|677.9|676.9|677.4|676.4|4
1735058700000|2024-12-24 16:45:00|677.5|676.5|677.4|676.4|677.9|676.9|677.3|676.3|10
1735059000000|2024-12-24 16:50:00|677.5|676.5|676.8|675.8|677.6|676.6|676.6|675.6|29
1735059300000|2024-12-24 16:55:00|676.6|675.6|676.5|675.5|676.8|675.8|676.1|675.1|576
1735059600000|2024-12-24 17:00:00|676.4|675.4|674.9|673.9|676.4|675.4|674.8|673.8|137
1735059900000|2024-12-24 17:05:00|675|674|675.4|674.4|675.4|674.4|674.6|673.6|93
1735060200000|2024-12-24 17:10:00|675.3|674.3|675|674|675.4|674.4|674.9|673.9|33
1735060500000|2024-12-24 17:15:00|675.1|674.1|675.6|674.6|675.6|674.6|675.1|674.1|14
1735060800000|2024-12-24 17:20:00|675.5|674.5|675.9|674.9|676|675|675.1|674.1|29
1735061100000|2024-12-24 17:25:00|676|675|675.4|674.4|676|675|675.1|674.1|15
1735061400000|2024-12-24 17:30:00|675.3|674.3|674.6|673.6|675.4|674.4|674.6|673.6|45
1735061700000|2024-12-24 17:35:00|674.5|673.5|673.9|672.9|674.5|673.5|673.8|672.8|47
1735062000000|2024-12-24 17:40:00|673.6|672.6|673.6|672.6|673.9|672.9|673.6|672.6|9
1735062300000|2024-12-24 17:45:00|673.8|672.8|673.5|672.5|673.9|672.9|673.4|672.4|10
1735062600000|2024-12-24 17:50:00|673.4|672.4|673.5|672.5|673.6|672.6|673.3|672.3|15
1735062900000|2024-12-24 17:55:00|673.4|672.4|674|673|674.4|673.4|673.4|672.4|25
1735063200000|2024-12-24 18:00:00|673.9|672.9|674|673|674.1|673.1|673.6|672.6|61
1735063500000|2024-12-24 18:05:00|673.9|672.9|674|673|674.4|673.4|673.9|672.9|13
1735063800000|2024-12-24 18:10:00|673.9|672.9|673.6|672.6|674|673|673.4|672.4|81
1735064100000|2024-12-24 18:15:00|673.4|672.4|673.9|672.9|674.1|673.1|673.4|672.4|85
1735064400000|2024-12-24 18:20:00|673.8|672.8|672.6|671.6|673.9|672.9|672.6|671.6|219
1735064700000|2024-12-24 18:25:00|672.4|671.4|673.8|672.8|674|673|671.9|670.9|380
1735065000000|2024-12-24 18:30:00|673.6|672.6|674.9|673.9|674.9|673.9|673.5|672.5|21
1735065300000|2024-12-24 18:35:00|674.8|673.8|675.1|674.1|675.1|674.1|674.4|673.4|9
1735065600000|2024-12-24 18:40:00|675|674|673.9|672.9|675.1|674.1|673.6|672.6|193
1735065900000|2024-12-24 18:45:00|674.1|673.1|675.3|674.3|675.6|674.6|674.1|673.1|17
1735066200000|2024-12-24 18:50:00|675.5|674.5|675.3|674.3|675.5|674.5|675.3|674.3|2
1735066500000|2024-12-24 18:55:00|675.1|674.1|675|674|675.4|674.4|675|674|18
1735174800000|2024-12-26 01:00:00|677|675.3|674.9|673.9|677|675.4|674.8|673.8|15
1735175100000|2024-12-26 01:05:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|10
1735175400000|2024-12-26 01:10:00|674.9|673.9|675|674|675.4|674.4|674.8|673.8|13
1735175700000|2024-12-26 01:15:00|675.1|674.1|674.9|673.9|675.1|674.1|674.8|673.8|11
1735176000000|2024-12-26 01:20:00|675|674|675.3|674.3|675.3|674.3|674.9|673.9|1
1735176300000|2024-12-26 01:25:00|675.1|674.1|675.3|674.3|675.3|674.3|674.9|673.9|4
1735176600000|2024-12-26 01:30:00|675.4|674.4|675|674|675.4|674.4|674.9|673.9|2
1735176900000|2024-12-26 01:35:00|675.1|674.1|674.8|673.8|675.1|674.1|674.4|673.4|6
1735177200000|2024-12-26 01:40:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|8
1735177500000|2024-12-26 01:45:00|674.9|673.9|674.6|673.6|674.9|673.9|674.6|673.6|1
1735177800000|2024-12-26 01:50:00|674.4|673.4|674.5|673.5|674.5|673.5|674.4|673.4|1
1735178100000|2024-12-26 01:55:00|674.6|673.6|674.8|673.8|674.8|673.8|674.4|673.4|6
1735178400000|2024-12-26 02:00:00|674.6|673.6|674.6|673.6|674.6|673.6|674.6|673.6|0
1735178700000|2024-12-26 02:05:00|674.8|673.8|674.9|673.9|675.1|674.1|674.8|673.8|5
1735179000000|2024-12-26 02:10:00|675|674|675|674|675.1|674.1|675|674|4
1735179300000|2024-12-26 02:15:00|674.9|673.9|674|673|674.9|673.9|674|673|4
1735179600000|2024-12-26 02:20:00|673.9|672.9|673.9|672.9|673.9|672.9|673.5|672.5|6
1735180200000|2024-12-26 02:30:00|674|673|674|673|674.1|673.1|673.9|672.9|6
1735180500000|2024-12-26 02:35:00|673.9|672.9|673.8|672.8|674|673|673.6|672.6|0
1735180800000|2024-12-26 02:40:00|673.6|672.6|673.6|672.6|673.8|672.8|673.5|672.5|14
1735181100000|2024-12-26 02:45:00|673.9|672.9|674.1|673.1|674.1|673.1|673.8|672.8|30
1735181400000|2024-12-26 02:50:00|674|673|674.1|673.1|674.1|673.1|674|673|1
1735181700000|2024-12-26 02:55:00|674|673|674.4|673.4|674.4|673.4|673.9|672.9|9
1735182000000|2024-12-26 03:00:00|674.5|673.5|674.8|673.8|674.9|673.9|674.5|673.5|4
1735182300000|2024-12-26 03:05:00|674.6|673.6|674.9|673.9|674.9|673.9|674.6|673.6|2
1735182600000|2024-12-26 03:10:00|675.1|674.1|675.1|674.1|675.1|674.1|674.9|673.9|9
1735182900000|2024-12-26 03:15:00|675|674|675.3|674.3|675.4|674.4|675|674|5
1735183200000|2024-12-26 03:20:00|675.4|674.4|675.9|674.9|675.9|674.9|675.4|674.4|6
1735183500000|2024-12-26 03:25:00|676|675|675.9|674.9|676.4|675.4|675.9|674.9|22
1735183800000|2024-12-26 03:30:00|675.8|674.8|675.9|674.9|675.9|674.9|675.6|674.6|7
1735184100000|2024-12-26 03:35:00|676|675|675.9|674.9|676.4|675.4|675.9|674.9|9
1735184400000|2024-12-26 03:40:00|676|675|675.9|674.9|676.1|675.1|675.9|674.9|3
1735184700000|2024-12-26 03:45:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|1
1735185300000|2024-12-26 03:55:00|675.5|674.5|675.4|674.4|675.5|674.5|675.4|674.4|8
1735185600000|2024-12-26 04:00:00|675.3|674.3|675.1|674.1|675.4|674.4|675.1|674.1|3
1735185900000|2024-12-26 04:05:00|675.3|674.3|675.3|674.3|675.4|674.4|675.1|674.1|5
1735186200000|2024-12-26 04:10:00|675.1|674.1|675|674|675.3|674.3|674.9|673.9|6
1735186500000|2024-12-26 04:15:00|674.9|673.9|675|674|675.1|674.1|674.9|673.9|3
1735186800000|2024-12-26 04:20:00|675.1|674.1|675|674|675.1|674.1|675|674|4
1735187100000|2024-12-26 04:25:00|674.9|673.9|674.9|673.9|675.1|674.1|674.9|673.9|2
1735187400000|2024-12-26 04:30:00|674.8|673.8|674.9|673.9|674.9|673.9|674.8|673.8|3
1735187700000|2024-12-26 04:35:00|||||||||9
1735188000000|2024-12-26 04:40:00|674.8|673.8|674.9|673.9|674.9|673.9|674.8|673.8|3
1735188300000|2024-12-26 04:45:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|9
1735188600000|2024-12-26 04:50:00|674.9|673.9|674.5|673.5|675|674|674.5|673.5|4
1735188900000|2024-12-26 04:55:00|674.4|673.4|674.1|673.1|674.4|673.4|674.1|673.1|5
1735189200000|2024-12-26 05:00:00|674.4|673.4|673.9|672.9|674.4|673.4|673.9|672.9|35
1735189500000|2024-12-26 05:05:00|673.8|672.8|672.9|671.9|673.8|672.8|672.9|671.9|29
1735189800000|2024-12-26 05:10:00|673|672|672.6|671.6|673|672|672.6|671.6|9
1735190100000|2024-12-26 05:15:00|672.8|671.8|672.1|671.1|672.8|671.8|672.1|671.1|23
1735190400000|2024-12-26 05:20:00|672.3|671.3|672.6|671.6|672.6|671.6|672.1|671.1|5
1735190700000|2024-12-26 05:25:00|672.9|671.9|672.9|671.9|673.1|672.1|672.8|671.8|8
1735191000000|2024-12-26 05:30:00|673.1|672.1|673.5|672.5|673.9|672.9|672.9|671.9|11
1735191300000|2024-12-26 05:35:00|673.6|672.6|673.6|672.6|673.6|672.6|673.5|672.5|70
1735191600000|2024-12-26 05:40:00|673.5|672.5|673.4|672.4|673.6|672.6|673.3|672.3|63
1735191900000|2024-12-26 05:45:00|673.3|672.3|673.4|672.4|673.4|672.4|673.1|672.1|3
1735192200000|2024-12-26 05:50:00|673.5|672.5|673|672|673.5|672.5|673|672|4
1735192500000|2024-12-26 05:55:00|672.9|671.9|672.9|671.9|673.1|672.1|672.8|671.8|5
1735192800000|2024-12-26 06:00:00|672.8|671.8|672.6|671.6|672.9|671.9|672.4|671.4|5
1735193100000|2024-12-26 06:05:00|672.8|671.8|672.6|671.6|672.9|671.9|672.5|671.5|2
1735193400000|2024-12-26 06:10:00|672.5|671.5|672.6|671.6|672.6|671.6|672.3|671.3|7
1735193700000|2024-12-26 06:15:00|672.4|671.4|672.6|671.6|672.6|671.6|672.4|671.4|3
1735194000000|2024-12-26 06:20:00|672.4|671.4|672.8|671.8|672.9|671.9|672.4|671.4|5
1735194300000|2024-12-26 06:25:00|672.9|671.9|672.6|671.6|672.9|671.9|672.4|671.4|56
1735194600000|2024-12-26 06:30:00|672.5|671.5|672.6|671.6|672.6|671.6|672.5|671.5|2
1735194900000|2024-12-26 06:35:00|672.4|671.4|672.6|671.6|672.6|671.6|672.4|671.4|62
1735195200000|2024-12-26 06:40:00|672.5|671.5|672.6|671.6|672.6|671.6|672.5|671.5|2
1735195500000|2024-12-26 06:45:00|672.5|671.5|672.9|671.9|673|672|672.5|671.5|12
1735195800000|2024-12-26 06:50:00|672.8|671.8|672.6|671.6|673|672|672.5|671.5|19
1735196100000|2024-12-26 06:55:00|672.5|671.5|672.9|671.9|672.9|671.9|672.5|671.5|1
1735196400000|2024-12-26 07:00:00|672.8|671.8|673|672|673|672|672.6|671.6|4
1735196700000|2024-12-26 07:05:00|673.1|672.1|673|672|673.1|672.1|672.9|671.9|2
1735197000000|2024-12-26 07:10:00|672.9|671.9|672.9|671.9|673|672|672.9|671.9|36
1735197300000|2024-12-26 07:15:00|673|672|673.1|672.1|673.1|672.1|672.9|671.9|12
1735197600000|2024-12-26 07:20:00|673|672|672.6|671.6|673|672|672.6|671.6|35
1735197900000|2024-12-26 07:25:00|672.9|671.9|672.9|671.9|672.9|671.9|672.4|671.4|63
1735198200000|2024-12-26 07:30:00|672.8|671.8|672.8|671.8|673|672|672.4|671.4|13
1735198500000|2024-12-26 07:35:00|672.6|671.6|672.8|671.8|672.9|671.9|672.6|671.6|1
1735198800000|2024-12-26 07:40:00|672.6|671.6|672.4|671.4|672.8|671.8|672.4|671.4|1
1735199100000|2024-12-26 07:45:00|672.5|671.5|672.5|671.5|672.6|671.6|672.4|671.4|0
1735199400000|2024-12-26 07:50:00|672.6|671.6|672.5|671.5|672.8|671.8|672.5|671.5|3
1735199700000|2024-12-26 07:55:00|672.4|671.4|673.6|672.6|673.9|672.9|672.4|671.4|14
1735200000000|2024-12-26 08:00:00|673.5|672.5|673.6|672.6|674.1|673.1|673.5|672.5|6
1735200300000|2024-12-26 08:05:00|673.8|672.8|673.5|672.5|673.9|672.9|673.4|672.4|2
1735200600000|2024-12-26 08:10:00|673.4|672.4|673.8|672.8|673.9|672.9|673.4|672.4|2
1735200900000|2024-12-26 08:15:00|673.9|672.9|674.4|673.4|674.4|673.4|673.8|672.8|10
1735201200000|2024-12-26 08:20:00|674.3|673.3|674.3|673.3|674.4|673.4|674.1|673.1|18
1735201500000|2024-12-26 08:25:00|674.4|673.4|675.1|674.1|675.4|674.4|674.3|673.3|358
1735201800000|2024-12-26 08:30:00|675.3|674.3|675.4|674.4|675.6|674.6|674.9|673.9|158
1735202100000|2024-12-26 08:35:00|675.5|674.5|675.4|674.4|675.6|674.6|675.4|674.4|103
1735202400000|2024-12-26 08:40:00|675.5|674.5|675.9|674.9|675.9|674.9|675.4|674.4|7
1735202700000|2024-12-26 08:45:00|676|675|676.3|675.3|676.4|675.4|675.9|674.9|22
1735203000000|2024-12-26 08:50:00|676.4|675.4|677|676|677|676|676.3|675.3|20
1735203300000|2024-12-26 08:55:00|676.9|675.9|677.6|676.6|678.1|677.1|676.9|675.9|112
1735203600000|2024-12-26 09:00:00|677.8|676.8|678.4|677.4|678.6|677.6|677.6|676.6|16
1735203900000|2024-12-26 09:05:00|678.3|677.3|679|678|679|678|678.3|677.3|19
1735204200000|2024-12-26 09:10:00|678.9|677.9|679.6|678.6|679.6|678.6|678.9|677.9|15
1735204500000|2024-12-26 09:15:00|679.4|678.4|679.1|678.1|679.5|678.5|679|678|8
1735204800000|2024-12-26 09:20:00|679|678|679.8|678.8|679.9|678.9|679|678|72
1735205100000|2024-12-26 09:25:00|679.6|678.6|679.5|678.5|679.6|678.6|679.4|678.4|14
1735205400000|2024-12-26 09:30:00|679.6|678.6|679.9|678.9|680|679|679.4|678.4|71
1735205700000|2024-12-26 09:35:00|679.8|678.8|679.9|678.9|679.9|678.9|679.6|678.6|2
1735206000000|2024-12-26 09:40:00|679.8|678.8|679.6|678.6|679.9|678.9|679.5|678.5|15
1735206300000|2024-12-26 09:45:00|679.8|678.8|680.1|679.1|680.4|679.4|679.6|678.6|58
1735206600000|2024-12-26 09:50:00|680.3|679.3|680.1|679.1|680.6|679.6|680.1|679.1|27
1735206900000|2024-12-26 09:55:00|680.3|679.3|680.3|679.3|680.4|679.4|680|679|22
1735207200000|2024-12-26 10:00:00|680.4|679.4|680.3|679.3|680.9|679.9|680.1|679.1|56
1735207500000|2024-12-26 10:05:00|680.1|679.1|680.4|679.4|680.4|679.4|679.9|678.9|90
1735207800000|2024-12-26 10:10:00|680.1|679.1|680.1|679.1|680.4|679.4|680.1|679.1|14
1735208100000|2024-12-26 10:15:00|680|679|679.4|678.4|680.1|679.1|679.1|678.1|151
1735208400000|2024-12-26 10:20:00|679.5|678.5|679.5|678.5|679.6|678.6|679.5|678.5|17
1735208700000|2024-12-26 10:25:00|679.4|678.4|679|678|679.6|678.6|678.8|677.8|22
1735209000000|2024-12-26 10:30:00|678.9|677.9|679.8|678.8|679.8|678.8|678.9|677.9|71
1735209300000|2024-12-26 10:35:00|679.9|678.9|680.1|679.1|680.8|679.8|679.9|678.9|36
1735209600000|2024-12-26 10:40:00|||||||||52
1735209900000|2024-12-26 10:45:00|680|679|680.4|679.4|680.5|679.5|679.6|678.6|126
1735210200000|2024-12-26 10:50:00|680.3|679.3|679.9|678.9|680.6|679.6|679.9|678.9|61
1735210500000|2024-12-26 10:55:00|680|679|679.9|678.9|680.1|679.1|679.9|678.9|34
1735210800000|2024-12-26 11:00:00|679.6|678.6|679.1|678.1|679.6|678.6|679.1|678.1|285
1735211100000|2024-12-26 11:05:00|679.3|678.3|678.8|677.8|679.9|678.9|678.6|677.6|290
1735211400000|2024-12-26 11:10:00|678.6|677.6|679.1|678.1|679.4|678.4|678.6|677.6|19
1735211700000|2024-12-26 11:15:00|679|678|679.1|678.1|679.3|678.3|678.8|677.8|20
1735212000000|2024-12-26 11:20:00|679.4|678.4|679.4|678.4|679.6|678.6|679.4|678.4|23
1735212300000|2024-12-26 11:25:00|679.5|678.5|680|679|680|679|679.4|678.4|8
1735212600000|2024-12-26 11:30:00|679.9|678.9|679.4|678.4|679.9|678.9|679.3|678.3|18
1735212900000|2024-12-26 11:35:00|679.3|678.3|679.3|678.3|679.4|678.4|679.1|678.1|25
1735213200000|2024-12-26 11:40:00|679.4|678.4|679.3|678.3|679.4|678.4|679.3|678.3|9
1735213500000|2024-12-26 11:45:00|679.4|678.4|679.3|678.3|679.5|678.5|679.1|678.1|12
1735213800000|2024-12-26 11:50:00|679.4|678.4|679.1|678.1|679.4|678.4|679|678|9
1735214100000|2024-12-26 11:55:00|679.4|678.4|679.3|678.3|679.4|678.4|679.1|678.1|15
1735214400000|2024-12-26 12:00:00|679.4|678.4|678.8|677.8|679.8|678.8|678.6|677.6|12
1735214700000|2024-12-26 12:05:00|678.6|677.6|679|678|679.3|678.3|678.6|677.6|12
1735215000000|2024-12-26 12:10:00|679.1|678.1|678.5|677.5|679.1|678.1|678.4|677.4|21
1735215300000|2024-12-26 12:15:00|678.6|677.6|678.4|677.4|678.6|677.6|678.3|677.3|14
1735215600000|2024-12-26 12:20:00|678.3|677.3|678.1|677.1|678.4|677.4|678.1|677.1|26
1735215900000|2024-12-26 12:25:00|678.3|677.3|678.3|677.3|678.4|677.4|677.9|676.9|19
1735216200000|2024-12-26 12:30:00|678.4|677.4|678.5|677.5|678.6|677.6|678.3|677.3|157
1735216500000|2024-12-26 12:35:00|678.6|677.6|678.9|677.9|679.1|678.1|678.4|677.4|14
1735216800000|2024-12-26 12:40:00|679|678|679.3|678.3|679.4|678.4|678.9|677.9|41
1735217100000|2024-12-26 12:45:00|679.1|678.1|679.6|678.6|679.6|678.6|679.1|678.1|30
1735217400000|2024-12-26 12:50:00|679.5|678.5|679.5|678.5|679.6|678.6|679.1|678.1|25
1735217700000|2024-12-26 12:55:00|679.6|678.6|679.5|678.5|679.8|678.8|679.4|678.4|21
1735218000000|2024-12-26 13:00:00|679.6|678.6|679.3|678.3|680.1|679.1|679.3|678.3|39
1735218300000|2024-12-26 13:05:00|679.4|678.4|679.9|678.9|679.9|678.9|679.1|678.1|59
1735218600000|2024-12-26 13:10:00|680|679|679.5|678.5|680.1|679.1|679.4|678.4|41
1735218900000|2024-12-26 13:15:00|679.6|678.6|680.1|679.1|680.1|679.1|679.5|678.5|53
1735219200000|2024-12-26 13:20:00|680|679|680|679|680.1|679.1|679.5|678.5|86
1735219500000|2024-12-26 13:25:00|680.1|679.1|680.3|679.3|680.4|679.4|679.9|678.9|121
1735219800000|2024-12-26 13:30:00|680.4|679.4|680.4|679.4|680.6|679.6|679.9|678.9|35
1735220100000|2024-12-26 13:35:00|680.3|679.3|679.6|678.6|680.4|679.4|679.6|678.6|23
1735220400000|2024-12-26 13:40:00|679.8|678.8|678.8|677.8|679.8|678.8|678.6|677.6|118
1735220700000|2024-12-26 13:45:00|678.9|677.9|678.4|677.4|678.9|677.9|678.4|677.4|26
1735221000000|2024-12-26 13:50:00|678.6|677.6|678.5|677.5|679.1|678.1|678.5|677.5|35
1735221300000|2024-12-26 13:55:00|678.6|677.6|678.6|677.6|678.9|677.9|678.1|677.1|29
1735221600000|2024-12-26 14:00:00|678.8|677.8|678.4|677.4|679.1|678.1|678.1|677.1|25
1735221900000|2024-12-26 14:05:00|678.3|677.3|679.4|678.4|679.5|678.5|678.3|677.3|8
1735222200000|2024-12-26 14:10:00|679.5|678.5|679.4|678.4|679.9|678.9|679.3|678.3|9
1735222500000|2024-12-26 14:15:00|679.5|678.5|679.8|678.8|680.1|679.1|679.4|678.4|46
1735222800000|2024-12-26 14:20:00|679.9|678.9|680.1|679.1|680.1|679.1|679.6|678.6|19
1735223100000|2024-12-26 14:25:00|680.3|679.3|679.9|678.9|680.4|679.4|679.8|678.8|105
1735223400000|2024-12-26 14:30:00|679.8|678.8|679.9|678.9|680.1|679.1|679|678|29
1735223700000|2024-12-26 14:35:00|679.8|678.8|678.1|677.1|679.9|678.9|677.9|676.9|41
1735224000000|2024-12-26 14:40:00|678|677|678.3|677.3|678.4|677.4|677.8|676.8|11
1735224300000|2024-12-26 14:45:00|678.4|677.4|678|677|678.4|677.4|677.5|676.5|11
1735224600000|2024-12-26 14:50:00|677.9|676.9|677.9|676.9|678.1|677.1|677.4|676.4|13
1735224900000|2024-12-26 14:55:00|678|677|676.3|675.3|678|677|676|675|26
1735225200000|2024-12-26 15:00:00|676.4|675.4|676.6|675.6|677|676|676|675|28
1735225500000|2024-12-26 15:05:00|676.5|675.5|675.8|674.8|676.9|675.9|675.5|674.5|22
1735225800000|2024-12-26 15:10:00|675.9|674.9|674.6|673.6|675.9|674.9|674.6|673.6|61
1735226100000|2024-12-26 15:15:00|674.5|673.5|674.1|673.1|675.1|674.1|673.9|672.9|93
1735226400000|2024-12-26 15:20:00|674.3|673.3|674.9|673.9|675.1|674.1|674.1|673.1|108
1735226700000|2024-12-26 15:25:00|674.8|673.8|674.1|673.1|674.8|673.8|674.1|673.1|50
1735227000000|2024-12-26 15:30:00|674.3|673.3|674.1|673.1|674.9|673.9|674.1|673.1|91
1735227300000|2024-12-26 15:35:00|674.4|673.4|673.6|672.6|674.4|673.4|673.4|672.4|396
1735227600000|2024-12-26 15:40:00|673.5|672.5|673|672|673.6|672.6|672.6|671.6|103
1735227900000|2024-12-26 15:45:00|672.9|671.9|673.3|672.3|673.6|672.6|672.9|671.9|21
1735228200000|2024-12-26 15:50:00|673.4|672.4|673.5|672.5|673.5|672.5|673.1|672.1|69
1735228500000|2024-12-26 15:55:00|673.4|672.4|673.3|672.3|673.6|672.6|672.9|671.9|40
1735228800000|2024-12-26 16:00:00|673.4|672.4|673.3|672.3|674.1|673.1|673.1|672.1|164
1735229100000|2024-12-26 16:05:00|673.4|672.4|672.5|671.5|673.4|672.4|672.1|671.1|410
1735229400000|2024-12-26 16:10:00|672.6|671.6|672.9|671.9|673.1|672.1|672.4|671.4|77
1735229700000|2024-12-26 16:15:00|673.1|672.1|672.6|671.6|673.1|672.1|672.4|671.4|94
1735230000000|2024-12-26 16:20:00|672.8|671.8|672.4|671.4|673.1|672.1|671.9|670.9|194
1735230300000|2024-12-26 16:25:00|672.3|671.3|671.4|670.4|672.4|671.4|671.1|670.1|490
1735230600000|2024-12-26 16:30:00|671.3|670.3|672.1|671.1|672.1|671.1|671.3|670.3|125
1735230900000|2024-12-26 16:35:00|672.3|671.3|672.1|671.1|672.6|671.6|672|671|29
1735231200000|2024-12-26 16:40:00|672|671|670.6|669.6|672.1|671.1|670.6|669.6|53
1735231500000|2024-12-26 16:45:00|670.4|669.4|671.1|670.1|671.3|670.3|670.1|669.1|192
1735231800000|2024-12-26 16:50:00|671.3|670.3|671.4|670.4|671.8|670.8|671.1|670.1|26
1735232100000|2024-12-26 16:55:00|671.3|670.3|672.9|671.9|672.9|671.9|671.1|670.1|251
1735232400000|2024-12-26 17:00:00|672.6|671.6|671.6|670.6|672.6|671.6|671.5|670.5|5
1735232700000|2024-12-26 17:05:00|671.4|670.4|671.8|670.8|671.9|670.9|671.4|670.4|30
1735233000000|2024-12-26 17:10:00|671.6|670.6|670.9|669.9|671.9|670.9|670.6|669.6|110
1735233300000|2024-12-26 17:15:00|670.8|669.8|670.8|669.8|671.1|670.1|670.4|669.4|47
1735233600000|2024-12-26 17:20:00|670.6|669.6|670.4|669.4|671.1|670.1|670.4|669.4|72
1735233900000|2024-12-26 17:25:00|670.5|669.5|670.4|669.4|670.6|669.6|670.3|669.3|5
1735234200000|2024-12-26 17:30:00|670.3|669.3|670.6|669.6|670.6|669.6|670.1|669.1|5
1735234500000|2024-12-26 17:35:00|670.5|669.5|670.4|669.4|670.6|669.6|670.4|669.4|13
1735234800000|2024-12-26 17:40:00|670.5|669.5|670.9|669.9|671.1|670.1|670.4|669.4|4
1735235100000|2024-12-26 17:45:00|670.8|669.8|670.6|669.6|670.9|669.9|670.3|669.3|150
1735235400000|2024-12-26 17:50:00|670.5|669.5|670.6|669.6|670.6|669.6|669.9|668.9|127
1735235700000|2024-12-26 17:55:00|670.5|669.5|670.6|669.6|670.8|669.8|670|669|268
1735236000000|2024-12-26 18:00:00|670.8|669.8|671|670|671.1|670.1|670.5|669.5|21
1735236300000|2024-12-26 18:05:00|671.1|670.1|670.1|669.1|671.1|670.1|670|669|32
1735236600000|2024-12-26 18:10:00|670|669|669.5|668.5|670.1|669.1|669.4|668.4|68
1735236900000|2024-12-26 18:15:00|669.4|668.4|669.8|668.8|669.9|668.9|669.4|668.4|12
1735237200000|2024-12-26 18:20:00|669.9|668.9|669.4|668.4|669.9|668.9|669.1|668.1|29
1735237500000|2024-12-26 18:25:00|669.5|668.5|669.3|668.3|669.6|668.6|669.3|668.3|28
1735237800000|2024-12-26 18:30:00|669.4|668.4|670|669|670.1|669.1|669.4|668.4|6
1735238100000|2024-12-26 18:35:00|670.3|669.3|671.5|670.5|671.6|670.6|669.8|668.8|18
1735238400000|2024-12-26 18:40:00|671.4|670.4|670.5|669.5|671.5|670.5|670.5|669.5|7
1735238700000|2024-12-26 18:45:00|670.6|669.6|670.4|669.4|670.9|669.9|670.4|669.4|2
1735239000000|2024-12-26 18:50:00|670.3|669.3|670.1|669.1|670.5|669.5|669.9|668.9|0
1735239300000|2024-12-26 18:55:00|670|669|670.6|669.6|670.6|669.6|670|669|11
1735239600000|2024-12-26 19:00:00|670.4|669.4|671.3|670.3|671.4|670.4|670.3|669.3|14
1735239900000|2024-12-26 19:05:00|671.1|670.1|670.1|669.1|671.3|670.3|670.1|669.1|38
1735240200000|2024-12-26 19:10:00|670.3|669.3|669.9|668.9|670.3|669.3|669.9|668.9|13
1735240500000|2024-12-26 19:15:00|670|669|668.8|667.8|670|669|668.5|667.5|235
1735240800000|2024-12-26 19:20:00|668.6|667.6|667.9|666.9|668.9|667.9|667.1|666.1|470
1735241100000|2024-12-26 19:25:00|668|667|669.6|668.6|669.9|668.9|667.4|666.4|572
1735241400000|2024-12-26 19:30:00|669.5|668.5|669.4|668.4|669.9|668.9|669.1|668.1|91
1735241700000|2024-12-26 19:35:00|669.3|668.3|669.1|668.1|669.3|668.3|669.1|668.1|9
1735242000000|2024-12-26 19:40:00|668.9|667.9|669|668|669.3|668.3|668.9|667.9|11
1735242300000|2024-12-26 19:45:00|668.9|667.9|668.6|667.6|668.9|667.9|668.5|667.5|11
1735242600000|2024-12-26 19:50:00|668.5|667.5|668.6|667.6|668.6|667.6|668.3|667.3|4
1735242900000|2024-12-26 19:55:00|668.5|667.5|668.6|667.6|668.8|667.8|668.4|667.4|20
1735243200000|2024-12-26 20:00:00|668.5|667.5|668.1|667.1|668.5|667.5|668|667|12
1735243500000|2024-12-26 20:05:00|668|667|668.3|667.3|668.3|667.3|668|667|6
1735243800000|2024-12-26 20:10:00|668.1|667.1|668.6|667.6|668.6|667.6|668.1|667.1|37
1735244100000|2024-12-26 20:15:00|668.8|667.8|668.6|667.6|668.9|667.9|668.5|667.5|33
1735244400000|2024-12-26 20:20:00|668.5|667.5|668.5|667.5|668.5|667.5|668.4|667.4|1
1735244700000|2024-12-26 20:25:00|668.4|667.4|668.6|667.6|668.6|667.6|668.4|667.4|15
1735245000000|2024-12-26 20:30:00|668.5|667.5|668.6|667.6|668.6|667.6|668.5|667.5|2
1735245300000|2024-12-26 20:35:00|668.5|667.5|668.6|667.6|668.6|667.6|668.4|667.4|2
1735245600000|2024-12-26 20:40:00|668.5|667.5|668.5|667.5|668.5|667.5|668.4|667.4|0
1735245900000|2024-12-26 20:45:00|668.4|667.4|668.4|667.4|668.4|667.4|668.1|667.1|8
1735246200000|2024-12-26 20:50:00|668.3|667.3|668.6|667.6|668.6|667.6|668.3|667.3|3
1735246500000|2024-12-26 20:55:00|668.5|667.5|668.6|667.6|668.6|667.6|668.5|667.5|0
1735246800000|2024-12-26 21:00:00|668.8|667.8|668.9|667.9|668.9|667.9|668.6|667.6|6
1735247100000|2024-12-26 21:05:00|668.8|667.8|669|668|669|668|668.6|667.6|7
1735247400000|2024-12-26 21:10:00|668.9|667.9|668.9|667.9|669|668|668.9|667.9|1
1735247700000|2024-12-26 21:15:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|3
1735248000000|2024-12-26 21:20:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|0
1735248300000|2024-12-26 21:25:00|669|668|668.9|667.9|669|668|668.9|667.9|1
1735248600000|2024-12-26 21:30:00|669|668|669.4|668.4|669.4|668.4|669|668|2
1735248900000|2024-12-26 21:35:00|||||||||1
1735249200000|2024-12-26 21:40:00|669.3|668.3|669.4|668.4|669.5|668.5|669.3|668.3|2
1735249500000|2024-12-26 21:45:00|669.5|668.5|669.5|668.5|669.6|668.6|669.5|668.5|6
1735249800000|2024-12-26 21:50:00|669.4|668.4|669.8|668.8|669.8|668.8|669.4|668.4|18
1735250100000|2024-12-26 21:55:00|669.6|668.6|669.9|668.9|670|669|669.6|668.6|17
1735250400000|2024-12-26 22:00:00|669.5|668.5|670.6|667.6|670.6|668.5|669.5|667.6|0
1735250700000|2024-12-26 22:05:00|||||||||1
1735251300000|2024-12-26 22:15:00|670.9|667.9|670.9|667.9|670.9|667.9|670.9|667.9|0
1735251600000|2024-12-26 22:20:00|||||||||1
1735252800000|2024-12-26 22:40:00|||||||||1
1735253700000|2024-12-26 22:55:00|671|668|671.5|668.5|671.5|668.5|671|668|0
1735261200000|2024-12-27 01:00:00|668|667|668|667|668.8|667.8|667.8|666.8|2
1735261500000|2024-12-27 01:05:00|668.1|667.1|668|667|668.1|667.1|667.8|666.8|14
1735261800000|2024-12-27 01:10:00|668.1|667.1|668|667|668.1|667.1|667.9|666.9|4
1735262100000|2024-12-27 01:15:00|667.9|666.9|668.3|667.3|668.4|667.4|667.8|666.8|2
1735262400000|2024-12-27 01:20:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|1
1735262700000|2024-12-27 01:25:00|668.6|667.6|668.5|667.5|668.6|667.6|668.4|667.4|10
1735263000000|2024-12-27 01:30:00|668.6|667.6|668.8|667.8|669|668|668.4|667.4|5
1735263300000|2024-12-27 01:35:00|668.9|667.9|668.4|667.4|668.9|667.9|668.4|667.4|0
1735263600000|2024-12-27 01:40:00|668.6|667.6|668.6|667.6|668.6|667.6|668.5|667.5|1
1735263900000|2024-12-27 01:45:00|668.8|667.8|669.3|668.3|669.4|668.4|668.8|667.8|672
1735264200000|2024-12-27 01:50:00|669.1|668.1|669|668|669.3|668.3|668.8|667.8|44
1735264500000|2024-12-27 01:55:00|668.9|667.9|669|668|669|668|668.8|667.8|0
1735264800000|2024-12-27 02:00:00|668.9|667.9|668.4|667.4|669.1|668.1|668.3|667.3|16
1735265100000|2024-12-27 02:05:00|668.3|667.3|668.1|667.1|668.3|667.3|667.8|666.8|31
1735265400000|2024-12-27 02:10:00|668.3|667.3|668.1|667.1|668.3|667.3|667.9|666.9|2
1735265700000|2024-12-27 02:15:00|668.3|667.3|668.1|667.1|668.3|667.3|668.1|667.1|3
1735266000000|2024-12-27 02:20:00|668.3|667.3|668.1|667.1|668.3|667.3|667.9|666.9|3
1735266300000|2024-12-27 02:25:00|668.4|667.4|668.1|667.1|668.4|667.4|668.1|667.1|11
1735266600000|2024-12-27 02:30:00|668.3|667.3|668.3|667.3|668.4|667.4|668.1|667.1|3
1735266900000|2024-12-27 02:35:00|668.4|667.4|668.8|667.8|668.9|667.9|668.3|667.3|11
1735267200000|2024-12-27 02:40:00|668.9|667.9|668.6|667.6|668.9|667.9|668.6|667.6|2
1735267500000|2024-12-27 02:45:00|668.5|667.5|668.4|667.4|668.6|667.6|668.4|667.4|5
1735267800000|2024-12-27 02:50:00|668.6|667.6|668.6|667.6|668.6|667.6|668.6|667.6|4
1735268100000|2024-12-27 02:55:00|668.5|667.5|668.1|667.1|668.6|667.6|668.1|667.1|2
1735268400000|2024-12-27 03:00:00|668.3|667.3|668|667|668.3|667.3|667.9|666.9|8
1735268700000|2024-12-27 03:05:00|667.9|666.9|668.1|667.1|668.1|667.1|667.9|666.9|3
1735269000000|2024-12-27 03:10:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|6
1735269300000|2024-12-27 03:15:00|668.3|667.3|668.1|667.1|668.3|667.3|667.9|666.9|7
1735269600000|2024-12-27 03:20:00|||||||||4
1735269900000|2024-12-27 03:25:00|668.4|667.4|668|667|668.4|667.4|668|667|16
1735270200000|2024-12-27 03:30:00|668.1|667.1|668.1|667.1|668.3|667.3|668|667|3
1735270500000|2024-12-27 03:35:00|668.3|667.3|668|667|668.4|667.4|668|667|4
1735270800000|2024-12-27 03:40:00|668.1|667.1|668.3|667.3|668.4|667.4|668|667|3
1735271100000|2024-12-27 03:45:00|||||||||1
1735271400000|2024-12-27 03:50:00|668.4|667.4|668.9|667.9|668.9|667.9|668.4|667.4|7
1735271700000|2024-12-27 03:55:00|668.8|667.8|668.9|667.9|668.9|667.9|668.8|667.8|9
1735272000000|2024-12-27 04:00:00|668.8|667.8|669|668|669.6|668.6|668.8|667.8|60
1735272300000|2024-12-27 04:05:00|668.9|667.9|668.6|667.6|668.9|667.9|668.6|667.6|2
1735272600000|2024-12-27 04:10:00|668.8|667.8|668.9|667.9|669|668|668.6|667.6|6
1735272900000|2024-12-27 04:15:00|669|668|668.9|667.9|669|668|668.9|667.9|2
1735273200000|2024-12-27 04:20:00|668.8|667.8|668.3|667.3|668.9|667.9|668.3|667.3|7
1735273500000|2024-12-27 04:25:00|668.4|667.4|668.4|667.4|668.4|667.4|668.3|667.3|11
1735273800000|2024-12-27 04:30:00|668.1|667.1|668.1|667.1|668.3|667.3|668|667|7
1735274400000|2024-12-27 04:40:00|668.3|667.3|668.1|667.1|668.3|667.3|668|667|7
1735274700000|2024-12-27 04:45:00|668|667|668|667|668.1|667.1|668|667|5
1735275000000|2024-12-27 04:50:00|668.1|667.1|668.1|667.1|668.1|667.1|668.1|667.1|1
1735275300000|2024-12-27 04:55:00|668|667|668.1|667.1|668.1|667.1|668|667|1
1735275600000|2024-12-27 05:00:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|13
1735275900000|2024-12-27 05:05:00|668.3|667.3|668.3|667.3|668.3|667.3|668.1|667.1|3
1735276200000|2024-12-27 05:10:00|668.1|667.1|668.3|667.3|668.3|667.3|668.1|667.1|0
1735276500000|2024-12-27 05:15:00|668.4|667.4|668.3|667.3|668.4|667.4|668.3|667.3|2
1735276800000|2024-12-27 05:20:00|668.4|667.4|668.1|667.1|668.4|667.4|668.1|667.1|5
1735277100000|2024-12-27 05:25:00|668|667|668|667|668.1|667.1|667.9|666.9|7
1735277400000|2024-12-27 05:30:00|668.1|667.1|668|667|668.1|667.1|667.9|666.9|7
1735277700000|2024-12-27 05:35:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|3
1735278000000|2024-12-27 05:40:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|14
1735278300000|2024-12-27 05:45:00|||||||||1
1735278600000|2024-12-27 05:50:00|668.4|667.4|668.3|667.3|668.4|667.4|668.3|667.3|13
1735278900000|2024-12-27 05:55:00|668.1|667.1|667.9|666.9|668.3|667.3|667.9|666.9|9
1735279200000|2024-12-27 06:00:00|||||||||6
1735279500000|2024-12-27 06:05:00|668.1|667.1|667.4|666.4|668.1|667.1|667.4|666.4|35
1735279800000|2024-12-27 06:10:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|4
1735280100000|2024-12-27 06:15:00|||||||||9
1735280400000|2024-12-27 06:20:00|667.4|666.4|667.9|666.9|667.9|666.9|667.4|666.4|25
1735280700000|2024-12-27 06:25:00|668.1|667.1|667.9|666.9|668.1|667.1|667.8|666.8|2
1735281000000|2024-12-27 06:30:00|667.8|666.8|667.4|666.4|667.9|666.9|667.3|666.3|41
1735281300000|2024-12-27 06:35:00|667.3|666.3|667.4|666.4|667.5|666.5|667.3|666.3|4
1735281600000|2024-12-27 06:40:00|667.5|666.5|667.4|666.4|667.6|666.6|667.3|666.3|40
1735281900000|2024-12-27 06:45:00|667.5|666.5|667.4|666.4|667.6|666.6|667.3|666.3|8
1735282200000|2024-12-27 06:50:00|667.6|666.6|667.6|666.6|667.6|666.6|667.6|666.6|2
1735282500000|2024-12-27 06:55:00|667.5|666.5|668.4|667.4|668.4|667.4|667.4|666.4|72
1735282800000|2024-12-27 07:00:00|668.5|667.5|668.6|667.6|668.8|667.8|668.1|667.1|24
1735283100000|2024-12-27 07:05:00|668.8|667.8|669.4|668.4|669.4|668.4|668.8|667.8|50
1735283400000|2024-12-27 07:10:00|669.3|668.3|669.6|668.6|669.6|668.6|669.1|668.1|13
1735283700000|2024-12-27 07:15:00|669.5|668.5|670.3|669.3|670.4|669.4|669.4|668.4|133
1735284000000|2024-12-27 07:20:00|670.1|669.1|670.5|669.5|670.6|669.6|670.1|669.1|16
1735284300000|2024-12-27 07:25:00|670.4|669.4|670.5|669.5|670.6|669.6|670.1|669.1|14
1735284600000|2024-12-27 07:30:00|670.4|669.4|670.6|669.6|670.8|669.8|670.4|669.4|15
1735284900000|2024-12-27 07:35:00|670.8|669.8|672.3|671.3|672.3|671.3|670.8|669.8|84
1735285200000|2024-12-27 07:40:00|672.4|671.4|672|671|672.5|671.5|671.8|670.8|119
1735285500000|2024-12-27 07:45:00|672.1|671.1|671.6|670.6|672.3|671.3|671.6|670.6|32
1735285800000|2024-12-27 07:50:00|671.8|670.8|671.6|670.6|671.9|670.9|671.6|670.6|31
1735286100000|2024-12-27 07:55:00|671.9|670.9|671.8|670.8|672.1|671.1|671.6|670.6|96
1735286400000|2024-12-27 08:00:00|671.9|670.9|670.4|669.4|671.9|670.9|670.3|669.3|42
1735286700000|2024-12-27 08:05:00|670.5|669.5|671.1|670.1|671.1|670.1|670.3|669.3|97
1735287000000|2024-12-27 08:10:00|671|670|671.1|670.1|671.5|670.5|671|670|39
1735287300000|2024-12-27 08:15:00|671|670|670.3|669.3|671.1|670.1|670.3|669.3|50
1735287600000|2024-12-27 08:20:00|670.4|669.4|671.9|670.9|671.9|670.9|670.3|669.3|237
1735287900000|2024-12-27 08:25:00|671.6|670.6|672.1|671.1|672.3|671.3|671.1|670.1|411
1735288200000|2024-12-27 08:30:00|671.9|670.9|671.6|670.6|672.4|671.4|671.1|670.1|282
1735288500000|2024-12-27 08:35:00|671.4|670.4|671.4|670.4|672.1|671.1|671.1|670.1|56
1735288800000|2024-12-27 08:40:00|671.3|670.3|672.1|671.1|672.1|671.1|671.1|670.1|187
1735289100000|2024-12-27 08:45:00|672.4|671.4|672.4|671.4|672.8|671.8|672.1|671.1|80
1735289400000|2024-12-27 08:50:00|672.3|671.3|671.9|670.9|672.6|671.6|671.9|670.9|50
1735289700000|2024-12-27 08:55:00|671.6|670.6|672.4|671.4|672.6|671.6|671.6|670.6|121
1735290000000|2024-12-27 09:00:00|672.1|671.1|671.3|670.3|672.6|671.6|671.3|670.3|105
1735290300000|2024-12-27 09:05:00|671.4|670.4|671.8|670.8|671.9|670.9|671.3|670.3|83
1735290600000|2024-12-27 09:10:00|671.6|670.6|671|670|671.8|670.8|670.9|669.9|38
1735290900000|2024-12-27 09:15:00|670.9|669.9|672.1|671.1|672.1|671.1|670.8|669.8|31
1735291200000|2024-12-27 09:20:00|672|671|672.9|671.9|673.1|672.1|672|671|46
1735291500000|2024-12-27 09:25:00|673|672|672.9|671.9|673.3|672.3|672.4|671.4|62
1735291800000|2024-12-27 09:30:00|672.8|671.8|672.8|671.8|673.1|672.1|672.1|671.1|68
1735292100000|2024-12-27 09:35:00|672.6|671.6|673.4|672.4|673.5|672.5|672.5|671.5|50
1735292400000|2024-12-27 09:40:00|673.3|672.3|672.9|671.9|673.3|672.3|672.6|671.6|32
1735292700000|2024-12-27 09:45:00|672.6|671.6|673.5|672.5|673.6|672.6|672.6|671.6|66
1735293000000|2024-12-27 09:50:00|673.6|672.6|674.4|673.4|674.4|673.4|673.5|672.5|96
1735293300000|2024-12-27 09:55:00|674.6|673.6|673.8|672.8|674.9|673.9|673.8|672.8|49
1735293600000|2024-12-27 10:00:00|673.6|672.6|673.6|672.6|674.1|673.1|673.1|672.1|98
1735293900000|2024-12-27 10:05:00|673.4|672.4|673.1|672.1|673.8|672.8|673.1|672.1|20
1735294200000|2024-12-27 10:10:00|672.9|671.9|673.9|672.9|673.9|672.9|672.9|671.9|43
1735294500000|2024-12-27 10:15:00|673.8|672.8|675|674|675.4|674.4|673.5|672.5|1509
1735294800000|2024-12-27 10:20:00|674.9|673.9|675.1|674.1|675.4|674.4|674.9|673.9|55
1735295100000|2024-12-27 10:25:00|675.3|674.3|675.4|674.4|675.8|674.8|675.1|674.1|73
1735295400000|2024-12-27 10:30:00|675.3|674.3|675.6|674.6|676.1|675.1|674.6|673.6|81
1735295700000|2024-12-27 10:35:00|675.8|674.8|676.1|675.1|676.3|675.3|675.6|674.6|74
1735296000000|2024-12-27 10:40:00|676.3|675.3|676.9|675.9|677.1|676.1|676.1|675.1|71
1735296300000|2024-12-27 10:45:00|677|676|677.1|676.1|677.6|676.6|676.9|675.9|72
1735296600000|2024-12-27 10:50:00|677.3|676.3|677.4|676.4|677.6|676.6|677.1|676.1|201
1735296900000|2024-12-27 10:55:00|677.9|676.9|677.6|676.6|677.9|676.9|677.5|676.5|170
1735297200000|2024-12-27 11:00:00|677.8|676.8|677.6|676.6|677.8|676.8|677.1|676.1|99
1735297500000|2024-12-27 11:05:00|677.5|676.5|677.5|676.5|677.8|676.8|677.1|676.1|60
1735297800000|2024-12-27 11:10:00|677.6|676.6|677.1|676.1|677.6|676.6|677.1|676.1|30
1735298100000|2024-12-27 11:15:00|677.3|676.3|676.9|675.9|677.4|676.4|676.9|675.9|61
1735298400000|2024-12-27 11:20:00|677.1|676.1|678.3|677.3|678.3|677.3|677.1|676.1|32
1735298700000|2024-12-27 11:25:00|678.1|677.1|678.4|677.4|678.9|677.9|678.1|677.1|117
1735299000000|2024-12-27 11:30:00|678.3|677.3|678|677|678.6|677.6|677.9|676.9|144
1735299300000|2024-12-27 11:35:00|677.9|676.9|677.6|676.6|678.1|677.1|677.6|676.6|32
1735299600000|2024-12-27 11:40:00|677.4|676.4|677.6|676.6|677.8|676.8|677.1|676.1|36
1735299900000|2024-12-27 11:45:00|677.8|676.8|677.8|676.8|677.9|676.9|677.4|676.4|28
1735300200000|2024-12-27 11:50:00|677.6|676.6|677.8|676.8|677.8|676.8|677.4|676.4|43
1735300500000|2024-12-27 11:55:00|677.6|676.6|676.9|675.9|677.8|676.8|676.6|675.6|47
1735300800000|2024-12-27 12:00:00|677|676|677.3|676.3|677.4|676.4|676.5|675.5|67
1735301100000|2024-12-27 12:05:00|677.1|676.1|676.8|675.8|677.1|676.1|676.6|675.6|31
1735301400000|2024-12-27 12:10:00|676.6|675.6|676.6|675.6|676.9|675.9|676.4|675.4|29
1735301700000|2024-12-27 12:15:00|676.5|675.5|676.4|675.4|676.6|675.6|676.4|675.4|36
1735302000000|2024-12-27 12:20:00|676.3|675.3|676.6|675.6|676.6|675.6|676.3|675.3|64
1735302300000|2024-12-27 12:25:00|676.8|675.8|676.9|675.9|677|676|676.4|675.4|37
1735302600000|2024-12-27 12:30:00|677|676|677.1|676.1|677.5|676.5|676.8|675.8|91
1735302900000|2024-12-27 12:35:00|677.3|676.3|678.4|677.4|678.4|677.4|677.3|676.3|26
1735303200000|2024-12-27 12:40:00|678.5|677.5|678.5|677.5|678.8|677.8|678.4|677.4|43
1735303500000|2024-12-27 12:45:00|678.6|677.6|678.9|677.9|678.9|677.9|678.4|677.4|41
1735303800000|2024-12-27 12:50:00|679|678|678.1|677.1|679.4|678.4|678.1|677.1|155
1735304100000|2024-12-27 12:55:00|678|677|678.3|677.3|678.4|677.4|677.9|676.9|34
1735304400000|2024-12-27 13:00:00|678.1|677.1|678.9|677.9|679.1|678.1|677.5|676.5|105
1735304700000|2024-12-27 13:05:00|679|678|677.9|676.9|679|678|677.9|676.9|209
1735305000000|2024-12-27 13:10:00|677.8|676.8|678.9|677.9|679.1|678.1|677.8|676.8|66
1735305300000|2024-12-27 13:15:00|679|678|680|679|680.4|679.4|679|678|157
1735305600000|2024-12-27 13:20:00|679.8|678.8|680.3|679.3|680.4|679.4|679.8|678.8|52
1735305900000|2024-12-27 13:25:00|680.4|679.4|679.9|678.9|680.4|679.4|679.8|678.8|26
1735306200000|2024-12-27 13:30:00|679.8|678.8|679.5|678.5|679.8|678.8|678.9|677.9|51
1735306500000|2024-12-27 13:35:00|679.6|678.6|679.8|678.8|679.8|678.8|679|678|25
1735306800000|2024-12-27 13:40:00|679.6|678.6|679.6|678.6|679.9|678.9|679.3|678.3|170
1735307100000|2024-12-27 13:45:00|679.5|678.5|679.5|678.5|679.8|678.8|678.8|677.8|137
1735307400000|2024-12-27 13:50:00|679.6|678.6|679.3|678.3|679.8|678.8|679|678|121
1735307700000|2024-12-27 13:55:00|679.1|678.1|680.4|679.4|680.4|679.4|679.1|678.1|147
1735308000000|2024-12-27 14:00:00|680.5|679.5|680.1|679.1|681.1|680.1|679.8|678.8|128
1735308300000|2024-12-27 14:05:00|680|679|680.9|679.9|680.9|679.9|679.9|678.9|115
1735308600000|2024-12-27 14:10:00|680.6|679.6|680.6|679.6|680.9|679.9|680.4|679.4|39
1735308900000|2024-12-27 14:15:00|680.9|679.9|681.4|680.4|681.9|680.9|680.9|679.9|157
1735309200000|2024-12-27 14:20:00|681.5|680.5|681.6|680.6|681.9|680.9|681.4|680.4|32
1735309500000|2024-12-27 14:25:00|681.8|680.8|681.8|680.8|682.1|681.1|681.4|680.4|49
1735309800000|2024-12-27 14:30:00|681.6|680.6|681.1|680.1|681.6|680.6|680.5|679.5|149
1735310100000|2024-12-27 14:35:00|681.3|680.3|682.4|681.4|682.9|681.9|681|680|159
1735310400000|2024-12-27 14:40:00|682.5|681.5|682.3|681.3|682.6|681.6|681.6|680.6|160
1735310700000|2024-12-27 14:45:00|682.4|681.4|682.9|681.9|682.9|681.9|681.9|680.9|43
1735311000000|2024-12-27 14:50:00|682.8|681.8|682.1|681.1|682.9|681.9|682.1|681.1|219
1735311300000|2024-12-27 14:55:00|681.9|680.9|681.4|680.4|682.1|681.1|681.3|680.3|231
1735311600000|2024-12-27 15:00:00|681.3|680.3|680.5|679.5|681.3|680.3|680.3|679.3|111
1735311900000|2024-12-27 15:05:00|680.4|679.4|680.1|679.1|680.6|679.6|679.9|678.9|140
1735312200000|2024-12-27 15:10:00|680.3|679.3|679.4|678.4|680.4|679.4|679|678|130
1735312500000|2024-12-27 15:15:00|679.1|678.1|679.4|678.4|679.4|678.4|678.3|677.3|779
1735312800000|2024-12-27 15:20:00|679.1|678.1|678.8|677.8|679.4|678.4|678.3|677.3|93
1735313100000|2024-12-27 15:25:00|678.6|677.6|678.6|677.6|678.9|677.9|678.1|677.1|290
1735313400000|2024-12-27 15:30:00|678.8|677.8|677.9|676.9|678.9|677.9|677.9|676.9|210
1735313700000|2024-12-27 15:35:00|678.1|677.1|677.1|676.1|678.1|677.1|676.9|675.9|334
1735314000000|2024-12-27 15:40:00|677.3|676.3|678.1|677.1|678.4|677.4|677.3|676.3|224
1735314300000|2024-12-27 15:45:00|678|677|678.4|677.4|678.6|677.6|677.5|676.5|172
1735314600000|2024-12-27 15:50:00|678.6|677.6|678.9|677.9|679.1|678.1|678.4|677.4|139
1735314900000|2024-12-27 15:55:00|679|678|677.9|676.9|679|678|677.6|676.6|209
1735315200000|2024-12-27 16:00:00|678|677|677.6|676.6|678.1|677.1|677.4|676.4|260
1735315500000|2024-12-27 16:05:00|677.8|676.8|678.4|677.4|678.4|677.4|677.6|676.6|119
1735315800000|2024-12-27 16:10:00|678.3|677.3|678.9|677.9|679.1|678.1|678|677|122
1735316100000|2024-12-27 16:15:00|679|678|678.6|677.6|679.4|678.4|678.5|677.5|109
1735316400000|2024-12-27 16:20:00|678.9|677.9|680.4|679.4|680.4|679.4|678.9|677.9|195
1735316700000|2024-12-27 16:25:00|680.6|679.6|681|680|681.5|680.5|680.1|679.1|503
1735317000000|2024-12-27 16:30:00|681.1|680.1|682|681|682.8|681.8|680.9|679.9|186
1735317300000|2024-12-27 16:35:00|681.9|680.9|681.6|680.6|682.5|681.5|681.4|680.4|165
1735317600000|2024-12-27 16:40:00|681.9|680.9|681.8|680.8|681.9|680.9|681.4|680.4|41
1735317900000|2024-12-27 16:45:00|681.6|680.6|681|680|681.6|680.6|681|680|56
1735318200000|2024-12-27 16:50:00|680.9|679.9|680.6|679.6|681|680|680.1|679.1|46
1735318500000|2024-12-27 16:55:00|680.5|679.5|680.8|679.8|681.3|680.3|680.4|679.4|144
1735318800000|2024-12-27 17:00:00|680.6|679.6|680.1|679.1|680.9|679.9|679.9|678.9|147
1735319100000|2024-12-27 17:05:00|680|679|679.5|678.5|680.1|679.1|678.8|677.8|103
1735319400000|2024-12-27 17:10:00|679.6|678.6|679.1|678.1|679.6|678.6|678.8|677.8|27
1735319700000|2024-12-27 17:15:00|679.3|678.3|679.4|678.4|679.6|678.6|678.5|677.5|128
1735320000000|2024-12-27 17:20:00|679.3|678.3|679.3|678.3|679.6|678.6|679.1|678.1|104
1735320300000|2024-12-27 17:25:00|679.4|678.4|678.3|677.3|679.4|678.4|678.1|677.1|207
1735320600000|2024-12-27 17:30:00|678.4|677.4|678.3|677.3|678.4|677.4|678.1|677.1|42
1735320900000|2024-12-27 17:35:00|678.1|677.1|678.1|677.1|678.4|677.4|677.8|676.8|30
1735321200000|2024-12-27 17:40:00|678|677|677.6|676.6|678|677|677.4|676.4|15
1735321500000|2024-12-27 17:45:00|677.8|676.8|678.5|677.5|678.6|677.6|677.6|676.6|25
1735321800000|2024-12-27 17:50:00|678.6|677.6|679.4|678.4|679.4|678.4|678.3|677.3|34
1735322100000|2024-12-27 17:55:00|679.5|678.5|679.3|678.3|679.9|678.9|679.1|678.1|79
1735322400000|2024-12-27 18:00:00|679.5|678.5|680.6|679.6|680.8|679.8|679.5|678.5|192
1735322700000|2024-12-27 18:05:00|680.5|679.5|680.9|679.9|681|680|680.3|679.3|27
1735323000000|2024-12-27 18:10:00|681|680|682|681|682|681|680.9|679.9|22
1735323300000|2024-12-27 18:15:00|682.1|681.1|682.1|681.1|682.3|681.3|681.4|680.4|24
1735323600000|2024-12-27 18:20:00|682|681|681.6|680.6|682.1|681.1|681.5|680.5|41
1735323900000|2024-12-27 18:25:00|681.5|680.5|680.9|679.9|681.5|680.5|680.6|679.6|10
1735324200000|2024-12-27 18:30:00|680.8|679.8|681.9|680.9|681.9|680.9|680.8|679.8|58
1735324500000|2024-12-27 18:35:00|681.8|680.8|681.5|680.5|681.9|680.9|681.4|680.4|663
1735324800000|2024-12-27 18:40:00|681.6|680.6|681.9|680.9|681.9|680.9|681.3|680.3|11
1735325100000|2024-12-27 18:45:00|681.8|680.8|681.8|680.8|682|681|681.4|680.4|24
1735325400000|2024-12-27 18:50:00|681.6|680.6|681.8|680.8|682|681|681.4|680.4|7
1735325700000|2024-12-27 18:55:00|681.6|680.6|681.9|680.9|682.1|681.1|681.5|680.5|6
1735326000000|2024-12-27 19:00:00|682|681|681.6|680.6|682|681|680.9|679.9|55
1735326300000|2024-12-27 19:05:00|681.5|680.5|682|681|682|681|681.4|680.4|7
1735326600000|2024-12-27 19:10:00|682.1|681.1|681.8|680.8|682.6|681.6|681.4|680.4|75
1735326900000|2024-12-27 19:15:00|681.9|680.9|681.6|680.6|682|681|681.3|680.3|218
1735327200000|2024-12-27 19:20:00|681.5|680.5|681.4|680.4|681.9|680.9|681.4|680.4|13
1735327500000|2024-12-27 19:25:00|681.3|680.3|679.9|678.9|681.8|680.8|679.9|678.9|530
1735327800000|2024-12-27 19:30:00|680|679|679.4|678.4|680|679|679.1|678.1|126
1735328100000|2024-12-27 19:35:00|679.5|678.5|679.4|678.4|679.5|678.5|679.1|678.1|16
1735328400000|2024-12-27 19:40:00|679.3|678.3|679.3|678.3|679.5|678.5|679.3|678.3|0
1735328700000|2024-12-27 19:45:00|679.4|678.4|679.3|678.3|679.4|678.4|679|678|6
1735329000000|2024-12-27 19:50:00|679.1|678.1|679.3|678.3|679.4|678.4|679|678|14
1735329300000|2024-12-27 19:55:00|679.1|678.1|679.5|678.5|679.6|678.6|679.1|678.1|78
1735329600000|2024-12-27 20:00:00|679.3|678.3|678.6|677.6|679.3|678.3|678.5|677.5|5
1735329900000|2024-12-27 20:05:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|0
1735330200000|2024-12-27 20:10:00|678.5|677.5|678.3|677.3|678.6|677.6|678.3|677.3|4
1735330500000|2024-12-27 20:15:00|678.1|677.1|677.8|676.8|678.3|677.3|677.8|676.8|12
1735330800000|2024-12-27 20:20:00|677.9|676.9|677.9|676.9|678|677|677.8|676.8|183
1735331100000|2024-12-27 20:25:00|678|677|678.1|677.1|678.3|677.3|678|677|14
1735331400000|2024-12-27 20:30:00|678|677|677.8|676.8|678.1|677.1|677.6|676.6|0
1735331700000|2024-12-27 20:35:00|677.6|676.6|677.8|676.8|677.9|676.9|677.5|676.5|2
1735332000000|2024-12-27 20:40:00|677.9|676.9|677.5|676.5|677.9|676.9|677.5|676.5|11
1735332300000|2024-12-27 20:45:00|677.4|676.4|677.5|676.5|677.5|676.5|677|676|6
1735332600000|2024-12-27 20:50:00|677.6|676.6|677.8|676.8|677.8|676.8|677.6|676.6|9
1735332900000|2024-12-27 20:55:00|677.6|676.6|677.8|676.8|677.8|676.8|677.3|676.3|35
1735333200000|2024-12-27 21:00:00|677.6|676.6|677.3|676.3|677.6|676.6|677.3|676.3|10
1735333500000|2024-12-27 21:05:00|677.1|676.1|677.5|676.5|677.5|676.5|677.1|676.1|0
1735333800000|2024-12-27 21:10:00|677.6|676.6|677.8|676.8|677.8|676.8|677.4|676.4|32
1735334100000|2024-12-27 21:15:00|677.9|676.9|678|677|678.1|677.1|677.8|676.8|13
1735334400000|2024-12-27 21:20:00|678.1|677.1|678.3|677.3|678.4|677.4|678|677|33
1735334700000|2024-12-27 21:25:00|678.1|677.1|678.5|677.5|678.8|677.8|678.1|677.1|10
1735335000000|2024-12-27 21:30:00|678.8|677.8|678.8|677.8|678.8|677.8|678.3|677.3|9
1735335300000|2024-12-27 21:35:00|678.9|677.9|678.5|677.5|678.9|677.9|678.5|677.5|4
1735335600000|2024-12-27 21:40:00|678.4|677.4|678.1|677.1|678.4|677.4|678.1|677.1|0
1735335900000|2024-12-27 21:45:00|678.3|677.3|678.3|677.3|678.4|677.4|678.1|677.1|1
1735336200000|2024-12-27 21:50:00|678.4|677.4|678.4|677.4|678.5|677.5|678.1|677.1|1
1735336500000|2024-12-27 21:55:00|678.3|677.3|678.4|677.4|678.6|677.6|678.1|677.1|5
1735513200000|2024-12-29 23:00:00|679.8|678.8|679.8|678.8|680.6|679.6|679.4|678.4|0
1735513500000|2024-12-29 23:05:00|679.5|678.5|680.5|679.5|680.8|679.8|679.5|678.5|7
1735513800000|2024-12-29 23:10:00|680.6|679.6|680.5|679.5|680.6|679.6|680.4|679.4|5
1735514100000|2024-12-29 23:15:00|680.6|679.6|681.3|680.3|681.5|680.5|680.6|679.6|12
1735514400000|2024-12-29 23:20:00|681.1|680.1|681.9|680.9|681.9|680.9|681|680|6
1735514700000|2024-12-29 23:25:00|682.1|681.1|681.8|680.8|682.1|681.1|681.8|680.8|2
1735515000000|2024-12-29 23:30:00|681.9|680.9|682|681|682|681|681.8|680.8|0
1735515300000|2024-12-29 23:35:00|682.1|681.1|682|681|682.1|681.1|682|681|0
1735515600000|2024-12-29 23:40:00|682.4|681.4|683.3|682.3|683.6|682.6|682.3|681.3|601
1735515900000|2024-12-29 23:45:00|683.8|682.8|683.5|682.5|684|683|683.5|682.5|1
1735516200000|2024-12-29 23:50:00|683.3|682.3|683.4|682.4|683.6|682.6|683.3|682.3|8
1735516500000|2024-12-29 23:55:00|683.3|682.3|683.5|682.5|683.6|682.6|683.1|682.1|0
1735516800000|2024-12-30 00:00:00|683.6|682.6|683.3|682.3|683.6|682.6|683.3|682.3|0
1735517100000|2024-12-30 00:05:00|683.1|682.1|683.1|682.1|683.4|682.4|683|682|2
1735517400000|2024-12-30 00:10:00|683.3|682.3|683.5|682.5|683.6|682.6|683|682|1
1735517700000|2024-12-30 00:15:00|683.4|682.4|683.8|682.8|683.8|682.8|683.3|682.3|43
1735518000000|2024-12-30 00:20:00|684|683|684.5|683.5|684.5|683.5|684|683|272
1735518300000|2024-12-30 00:25:00|684.4|683.4|684.3|683.3|684.4|683.4|684.3|683.3|1
1735518600000|2024-12-30 00:30:00|684.4|683.4|684.5|683.5|684.8|683.8|684.3|683.3|0
1735518900000|2024-12-30 00:35:00|684.3|683.3|684.3|683.3|684.5|683.5|684.3|683.3|0
1735519200000|2024-12-30 00:40:00|684.4|683.4|684.8|683.8|684.8|683.8|684.3|683.3|1
1735519500000|2024-12-30 00:45:00|684.9|683.9|685|684|685|684|684.9|683.9|0
1735519800000|2024-12-30 00:50:00|684.9|683.9|685.1|684.1|685.1|684.1|684.9|683.9|0
1735520100000|2024-12-30 00:55:00|685|684|684.8|683.8|685|684|684.8|683.8|0
1735520400000|2024-12-30 01:00:00|684.9|683.9|685|684|685.1|684.1|684.5|683.5|7
1735520700000|2024-12-30 01:05:00|684.9|683.9|685.8|684.8|685.8|684.8|684.9|683.9|59
1735521000000|2024-12-30 01:10:00|685.6|684.6|685.3|684.3|685.8|684.8|685.1|684.1|5
1735521300000|2024-12-30 01:15:00|685.4|684.4|685.1|684.1|685.4|684.4|684.9|683.9|2
1735521600000|2024-12-30 01:20:00|685|684|685.1|684.1|685.3|684.3|684.9|683.9|9
1735521900000|2024-12-30 01:25:00|685.3|684.3|685.5|684.5|685.5|684.5|685.1|684.1|10
1735522200000|2024-12-30 01:30:00|685.6|684.6|685.6|684.6|686|685|685.5|684.5|9
1735522500000|2024-12-30 01:35:00|685.8|684.8|686|685|686|685|685.6|684.6|10
1735522800000|2024-12-30 01:40:00|686.1|685.1|686.3|685.3|686.3|685.3|685.9|684.9|44
1735523100000|2024-12-30 01:45:00|686.4|685.4|686.5|685.5|686.5|685.5|686.1|685.1|6
1735523400000|2024-12-30 01:50:00|686.4|685.4|686|685|686.6|685.6|685.9|684.9|5
1735523700000|2024-12-30 01:55:00|685.9|684.9|686.3|685.3|686.3|685.3|685.8|684.8|0
1735524000000|2024-12-30 02:00:00|686.1|685.1|685.6|684.6|686.3|685.3|685.5|684.5|66
1735524300000|2024-12-30 02:05:00|685.5|684.5|685.9|684.9|685.9|684.9|685.4|684.4|9
1735524600000|2024-12-30 02:10:00|686|685|685.8|684.8|686.1|685.1|685.6|684.6|3
1735524900000|2024-12-30 02:15:00|685.9|684.9|685.4|684.4|685.9|684.9|685.4|684.4|0
1735525200000|2024-12-30 02:20:00|685.5|684.5|685.6|684.6|685.9|684.9|685.5|684.5|3
1735525500000|2024-12-30 02:25:00|685.8|684.8|685.6|684.6|685.8|684.8|685.6|684.6|1
1735525800000|2024-12-30 02:30:00|685.5|684.5|686.1|685.1|686.3|685.3|685.4|684.4|10
1735526100000|2024-12-30 02:35:00|686|685|686.1|685.1|686.3|685.3|686|685|8
1735526400000|2024-12-30 02:40:00|686|685|685.6|684.6|686|685|685.6|684.6|3
1735526700000|2024-12-30 02:45:00|685.8|684.8|685.8|684.8|685.9|684.9|685.4|684.4|3
1735527000000|2024-12-30 02:50:00|685.6|684.6|685.8|684.8|685.9|684.9|685.6|684.6|2
1735527300000|2024-12-30 02:55:00|685.6|684.6|685.4|684.4|685.8|684.8|685.4|684.4|7
1735527600000|2024-12-30 03:00:00|685.5|684.5|685.4|684.4|685.5|684.5|685.4|684.4|1
1735527900000|2024-12-30 03:05:00|685.5|684.5|685.3|684.3|685.5|684.5|685.1|684.1|1
1735528200000|2024-12-30 03:10:00|685.4|684.4|685|684|685.4|684.4|684.9|683.9|10
1735528500000|2024-12-30 03:15:00|684.9|683.9|685.4|684.4|685.4|684.4|684.9|683.9|3
1735528800000|2024-12-30 03:20:00|685.3|684.3|685.1|684.1|685.4|684.4|685.1|684.1|6
1735529100000|2024-12-30 03:25:00|685|684|684.9|683.9|685.1|684.1|684.9|683.9|2
1735529400000|2024-12-30 03:30:00|685|684|685|684|685|684|684.8|683.8|5
1735529700000|2024-12-30 03:35:00|685.1|684.1|685|684|685.1|684.1|685|684|2
1735530000000|2024-12-30 03:40:00|685.1|684.1|685.3|684.3|685.3|684.3|685.1|684.1|6
1735530300000|2024-12-30 03:45:00|685|684|685.1|684.1|685.1|684.1|685|684|0
1735530900000|2024-12-30 03:55:00|685|684|685|684|685|684|685|684|11
1735531200000|2024-12-30 04:00:00|684.9|683.9|684.8|683.8|684.9|683.9|684.8|683.8|2
1735531500000|2024-12-30 04:05:00|684.9|683.9|684.6|683.6|684.9|683.9|684.6|683.6|4
1735532100000|2024-12-30 04:15:00|684.8|683.8|684.6|683.6|684.8|683.8|684.6|683.6|0
1735532400000|2024-12-30 04:20:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|23
1735532700000|2024-12-30 04:25:00|684.6|683.6|684.5|683.5|684.8|683.8|684.4|683.4|2
1735533000000|2024-12-30 04:30:00|684.8|683.8|684.9|683.9|684.9|683.9|684.8|683.8|3
1735533300000|2024-12-30 04:35:00|685|684|684.9|683.9|685.1|684.1|684.9|683.9|5
1735533600000|2024-12-30 04:40:00|684.8|683.8|685.4|684.4|685.4|684.4|684.8|683.8|29
1735533900000|2024-12-30 04:45:00|685.5|684.5|685.9|684.9|685.9|684.9|685.5|684.5|4
1735534200000|2024-12-30 04:50:00|686|685|686|685|686|685|685.9|684.9|47
1735534500000|2024-12-30 04:55:00|685.9|684.9|685.9|684.9|685.9|684.9|685.9|684.9|1
1735534800000|2024-12-30 05:00:00|685.6|684.6|685.8|684.8|685.9|684.9|685.6|684.6|7
1735535100000|2024-12-30 05:05:00|685.9|684.9|685.9|684.9|685.9|684.9|685.8|684.8|4
1735535400000|2024-12-30 05:10:00|685.8|684.8|685.9|684.9|685.9|684.9|685.8|684.8|2
1735535700000|2024-12-30 05:15:00|686|685|686.1|685.1|686.1|685.1|686|685|19
1735536000000|2024-12-30 05:20:00|686|685|685.6|684.6|686|685|685.5|684.5|5
1735536300000|2024-12-30 05:25:00|685.5|684.5|685.5|684.5|685.5|684.5|685.4|684.4|1
1735536600000|2024-12-30 05:30:00|685.4|684.4|685.1|684.1|685.4|684.4|685.1|684.1|5
1735536900000|2024-12-30 05:35:00|685.3|684.3|685.4|684.4|685.4|684.4|685.3|684.3|3
1735537200000|2024-12-30 05:40:00|685.3|684.3|685.1|684.1|685.3|684.3|685.1|684.1|1
1735537500000|2024-12-30 05:45:00|685.3|684.3|685.4|684.4|685.4|684.4|685.3|684.3|6
1735537800000|2024-12-30 05:50:00|685.5|684.5|685.5|684.5|685.6|684.6|685.4|684.4|3
1735538100000|2024-12-30 05:55:00|685.4|684.4|685.1|684.1|685.5|684.5|685.1|684.1|3
1735538400000|2024-12-30 06:00:00|685.3|684.3|685.6|684.6|685.6|684.6|685.1|684.1|5
1735538700000|2024-12-30 06:05:00|685.5|684.5|685.6|684.6|685.6|684.6|685.4|684.4|5
1735539000000|2024-12-30 06:10:00|685.8|684.8|685.9|684.9|685.9|684.9|685.8|684.8|6
1735539300000|2024-12-30 06:15:00|685.8|684.8|685.5|684.5|685.8|684.8|685.5|684.5|5
1735539600000|2024-12-30 06:20:00|685.6|684.6|685.9|684.9|685.9|684.9|685.5|684.5|9
1735539900000|2024-12-30 06:25:00|685.8|684.8|685.5|684.5|685.8|684.8|685.4|684.4|8
1735540200000|2024-12-30 06:30:00|685.6|684.6|685.9|684.9|685.9|684.9|685.5|684.5|4
1735540500000|2024-12-30 06:35:00|685.6|684.6|685.1|684.1|685.6|684.6|685|684|28
1735540800000|2024-12-30 06:40:00|685.3|684.3|685.3|684.3|685.4|684.4|685|684|34
1735541100000|2024-12-30 06:45:00|685.1|684.1|684.9|683.9|685.3|684.3|684.6|683.6|6
1735541400000|2024-12-30 06:50:00|684.8|683.8|685|684|685.1|684.1|684.8|683.8|37
1735541700000|2024-12-30 06:55:00|684.9|683.9|684.9|683.9|685|684|684.8|683.8|4
1735542000000|2024-12-30 07:00:00|685.1|684.1|684.5|683.5|685.1|684.1|684.4|683.4|13
1735542300000|2024-12-30 07:05:00|684.6|683.6|684.6|683.6|684.9|683.9|684.6|683.6|1
1735542600000|2024-12-30 07:10:00|684.8|683.8|685.1|684.1|685.3|684.3|684.6|683.6|14
1735542900000|2024-12-30 07:15:00|685|684|684.5|683.5|685.1|684.1|684.4|683.4|14
1735543200000|2024-12-30 07:20:00|684.4|683.4|684|683|684.5|683.5|683.8|682.8|860
1735543500000|2024-12-30 07:25:00|684.1|683.1|683.9|682.9|684.5|683.5|683.6|682.6|306
1735543800000|2024-12-30 07:30:00|684|683|684.5|683.5|685.1|684.1|684|683|87
1735544100000|2024-12-30 07:35:00|684.6|683.6|684.4|683.4|684.8|683.8|684.3|683.3|114
1735544400000|2024-12-30 07:40:00|684.5|683.5|684.4|683.4|684.6|683.6|684.3|683.3|5
1735544700000|2024-12-30 07:45:00|684.5|683.5|684.9|683.9|685|684|684.3|683.3|477
1735545000000|2024-12-30 07:50:00|684.8|683.8|683.9|682.9|684.9|683.9|683.9|682.9|69
1735545300000|2024-12-30 07:55:00|683.8|682.8|683.9|682.9|684.3|683.3|683.8|682.8|79
1735545600000|2024-12-30 08:00:00|684.1|683.1|684.9|683.9|685.1|684.1|684.1|683.1|112
1735545900000|2024-12-30 08:05:00|684.8|683.8|684.5|683.5|684.9|683.9|684.4|683.4|120
1735546200000|2024-12-30 08:10:00|684.6|683.6|684.4|683.4|684.8|683.8|683.9|682.9|41
1735546500000|2024-12-30 08:15:00|684.3|683.3|684.3|683.3|684.5|683.5|683.8|682.8|69
1735546800000|2024-12-30 08:20:00|684.1|683.1|685|684|685.1|684.1|684.1|683.1|112
1735547100000|2024-12-30 08:25:00|685.1|684.1|685.8|684.8|685.8|684.8|685|684|312
1735547400000|2024-12-30 08:30:00|685.9|684.9|685.5|684.5|686.4|685.4|685.4|684.4|193
1735547700000|2024-12-30 08:35:00|685.6|684.6|685.9|684.9|686.3|685.3|685|684|101
1735548000000|2024-12-30 08:40:00|686|685|684.3|683.3|686|685|684|683|119
1735548300000|2024-12-30 08:45:00|684.4|683.4|684.5|683.5|684.9|683.9|684.3|683.3|69
1735548600000|2024-12-30 08:50:00|684.6|683.6|684.1|683.1|684.8|683.8|684|683|21
1735548900000|2024-12-30 08:55:00|684|683|683.6|682.6|684.1|683.1|683.6|682.6|21
1735549200000|2024-12-30 09:00:00|683.8|682.8|684.3|683.3|684.5|683.5|683.6|682.6|108
1735549500000|2024-12-30 09:05:00|684.1|683.1|685.6|684.6|685.6|684.6|684.1|683.1|94
1735549800000|2024-12-30 09:10:00|685.8|684.8|685.8|684.8|686|685|685.6|684.6|90
1735550100000|2024-12-30 09:15:00|685.6|684.6|687.6|686.6|687.6|686.6|685.5|684.5|749
1735550400000|2024-12-30 09:20:00|687.8|686.8|688.6|687.6|689.4|688.4|687.8|686.8|168
1735550700000|2024-12-30 09:25:00|688.8|687.8|688.5|687.5|689|688|688.4|687.4|46
1735551000000|2024-12-30 09:30:00|688.6|687.6|687.9|686.9|688.8|687.8|687.6|686.6|48
1735551300000|2024-12-30 09:35:00|687.8|686.8|687.6|686.6|688.4|687.4|687.4|686.4|190
1735551600000|2024-12-30 09:40:00|687.8|686.8|686.9|685.9|687.8|686.8|686.1|685.1|277
1735551900000|2024-12-30 09:45:00|686.8|685.8|688|687|688.1|687.1|686.8|685.8|33
1735552200000|2024-12-30 09:50:00|687.9|686.9|687.9|686.9|688.8|687.8|687.9|686.9|107
1735552500000|2024-12-30 09:55:00|687.6|686.6|687|686|687.8|686.8|686.9|685.9|102
1735552800000|2024-12-30 10:00:00|686.9|685.9|685.9|684.9|687|686|685.8|684.8|186
1735553100000|2024-12-30 10:05:00|685.8|684.8|684.8|683.8|685.8|684.8|684.6|683.6|55
1735553400000|2024-12-30 10:10:00|684.6|683.6|684.8|683.8|685.5|684.5|684.5|683.5|63
1735553700000|2024-12-30 10:15:00|684.9|683.9|685.9|684.9|686.1|685.1|684.8|683.8|171
1735554000000|2024-12-30 10:20:00|686.1|685.1|686.4|685.4|686.9|685.9|685.9|684.9|430
1735554300000|2024-12-30 10:25:00|686.5|685.5|686.6|685.6|686.8|685.8|685.9|684.9|93
1735554600000|2024-12-30 10:30:00|686.5|685.5|687.3|686.3|687.4|686.4|686|685|15
1735554900000|2024-12-30 10:35:00|687.1|686.1|687.1|686.1|687.4|686.4|686.5|685.5|153
1735555200000|2024-12-30 10:40:00|687.4|686.4|687.6|686.6|687.9|686.9|687.4|686.4|6
1735555500000|2024-12-30 10:45:00|687.8|686.8|687.4|686.4|687.8|686.8|687.4|686.4|17
1735555800000|2024-12-30 10:50:00|687.5|686.5|687.1|686.1|687.6|686.6|687.1|686.1|24
1735556100000|2024-12-30 10:55:00|687|686|686.5|685.5|687.3|686.3|686.4|685.4|53
1735556400000|2024-12-30 11:00:00|686.3|685.3|686.5|685.5|686.8|685.8|686.3|685.3|49
1735556700000|2024-12-30 11:05:00|686.4|685.4|686.4|685.4|686.9|685.9|686.4|685.4|17
1735557000000|2024-12-30 11:10:00|686.5|685.5|685.6|684.6|686.6|685.6|685.6|684.6|184
1735557300000|2024-12-30 11:15:00|685.4|684.4|686.1|685.1|686.1|685.1|685.4|684.4|74
1735557600000|2024-12-30 11:20:00|686.3|685.3|686.4|685.4|686.9|685.9|686.1|685.1|329
1735557900000|2024-12-30 11:25:00|686.5|685.5|686.1|685.1|686.8|685.8|685.9|684.9|96
1735558200000|2024-12-30 11:30:00|686.4|685.4|686.8|685.8|686.9|685.9|686.4|685.4|133
1735558500000|2024-12-30 11:35:00|686.6|685.6|687.1|686.1|687.4|686.4|686.6|685.6|321
1735558800000|2024-12-30 11:40:00|687.3|686.3|687.1|686.1|687.5|686.5|686.9|685.9|35
1735559100000|2024-12-30 11:45:00|687.3|686.3|687.6|686.6|687.9|686.9|687.3|686.3|92
1735559400000|2024-12-30 11:50:00|687.8|686.8|688.3|687.3|688.4|687.4|687.5|686.5|61
1735559700000|2024-12-30 11:55:00|688.4|687.4|688.1|687.1|688.6|687.6|687.9|686.9|38
1735560000000|2024-12-30 12:00:00|688.3|687.3|688.9|687.9|689.1|688.1|688.1|687.1|37
1735560300000|2024-12-30 12:05:00|689|688|689.4|688.4|689.4|688.4|688.9|687.9|39
1735560600000|2024-12-30 12:10:00|689.5|688.5|689.9|688.9|690|689|689.5|688.5|64
1735560900000|2024-12-30 12:15:00|689.8|688.8|689.6|688.6|690.1|689.1|689.4|688.4|145
1735561200000|2024-12-30 12:20:00|689.5|688.5|688.6|687.6|689.6|688.6|688.6|687.6|886
1735561500000|2024-12-30 12:25:00|688.9|687.9|689.6|688.6|690|689|688.9|687.9|194
1735561800000|2024-12-30 12:30:00|689.8|688.8|690.1|689.1|690.1|689.1|689.6|688.6|83
1735562100000|2024-12-30 12:35:00|690.4|689.4|690.4|689.4|690.9|689.9|690.3|689.3|146
1735562400000|2024-12-30 12:40:00|690.6|689.6|690.1|689.1|690.6|689.6|689.9|688.9|126
1735562700000|2024-12-30 12:45:00|690.4|689.4|690|689|690.4|689.4|689.9|688.9|214
1735563000000|2024-12-30 12:50:00|689.9|688.9|690.4|689.4|690.6|689.6|689.9|688.9|130
1735563300000|2024-12-30 12:55:00|690.3|689.3|690.4|689.4|690.4|689.4|690|689|57
1735563600000|2024-12-30 13:00:00|690.5|689.5|691.1|690.1|691.4|690.4|690.3|689.3|1137
1735563900000|2024-12-30 13:05:00|690.9|689.9|690.6|689.6|691.4|690.4|690.4|689.4|89
1735564200000|2024-12-30 13:10:00|690.4|689.4|690.3|689.3|690.6|689.6|690.1|689.1|46
1735564500000|2024-12-30 13:15:00|690.4|689.4|690.6|689.6|690.6|689.6|690.1|689.1|129
1735564800000|2024-12-30 13:20:00|690.8|689.8|690.9|689.9|691.1|690.1|690.6|689.6|24
1735565100000|2024-12-30 13:25:00|691|690|691.6|690.6|691.6|690.6|690.9|689.9|101
1735565400000|2024-12-30 13:30:00|691.5|690.5|691.6|690.6|692.4|691.4|691.5|690.5|76
1735565700000|2024-12-30 13:35:00|691.9|690.9|692.1|691.1|692.1|691.1|691.9|690.9|74
1735566000000|2024-12-30 13:40:00|692|691|692.4|691.4|692.4|691.4|692|691|101
1735566300000|2024-12-30 13:45:00|692.6|691.6|692.6|691.6|692.9|691.9|692.4|691.4|107
1735566600000|2024-12-30 13:50:00|692.8|691.8|692.6|691.6|692.9|691.9|692.4|691.4|104
1735566900000|2024-12-30 13:55:00|692.8|691.8|692.9|691.9|693.4|692.4|692.8|691.8|216
1735567200000|2024-12-30 14:00:00|693.3|692.3|693.4|692.4|693.9|692.9|693|692|136
1735567500000|2024-12-30 14:05:00|693.3|692.3|694.6|693.6|694.9|693.9|693.1|692.1|198
1735567800000|2024-12-30 14:10:00|694.5|693.5|694|693|694.6|693.6|693.8|692.8|234
1735568100000|2024-12-30 14:15:00|694.1|693.1|693.6|692.6|694.9|693.9|693.4|692.4|277
1735568400000|2024-12-30 14:20:00|693.8|692.8|693.4|692.4|694.1|693.1|693.1|692.1|234
1735568700000|2024-12-30 14:25:00|693.3|692.3|693.4|692.4|693.6|692.6|692.9|691.9|726
1735569000000|2024-12-30 14:30:00|693.5|692.5|694|693|694.3|693.3|693.1|692.1|97
1735569300000|2024-12-30 14:35:00|694.1|693.1|694.1|693.1|694.6|693.6|693.9|692.9|98
1735569600000|2024-12-30 14:40:00|694.3|693.3|693.8|692.8|694.6|693.6|693.6|692.6|153
1735569900000|2024-12-30 14:45:00|693.9|692.9|694.3|693.3|694.5|693.5|693.8|692.8|124
1735570200000|2024-12-30 14:50:00|694.4|693.4|695.9|694.9|695.9|694.9|694.3|693.3|231
1735570500000|2024-12-30 14:55:00|696.1|695.1|695.8|694.8|696.4|695.4|695.8|694.8|490
1735570800000|2024-12-30 15:00:00|695.9|694.9|695.5|694.5|696.8|695.8|695.4|694.4|185
1735571100000|2024-12-30 15:05:00|695.6|694.6|695.6|694.6|696.1|695.1|695.1|694.1|104
1735571400000|2024-12-30 15:10:00|695.8|694.8|696.1|695.1|696.3|695.3|695.1|694.1|60
1735571700000|2024-12-30 15:15:00|696|695|694.5|693.5|696.1|695.1|694.5|693.5|317
1735572000000|2024-12-30 15:20:00|694.6|693.6|695.5|694.5|695.9|694.9|694.4|693.4|346
1735572300000|2024-12-30 15:25:00|695.6|694.6|695.9|694.9|696|695|695.1|694.1|254
1735572600000|2024-12-30 15:30:00|695.8|694.8|696.6|695.6|696.9|695.9|695.6|694.6|402
1735572900000|2024-12-30 15:35:00|696.4|695.4|697.4|696.4|697.4|696.4|695.9|694.9|903
1735573200000|2024-12-30 15:40:00|697.6|696.6|697.4|696.4|698.5|697.5|697.1|696.1|197
1735573500000|2024-12-30 15:45:00|697.3|696.3|696.1|695.1|697.4|696.4|695.6|694.6|296
1735573800000|2024-12-30 15:50:00|695.9|694.9|696|695|696.8|695.8|695.9|694.9|221
1735574100000|2024-12-30 15:55:00|696.1|695.1|695.9|694.9|696.4|695.4|695.9|694.9|115
1735574400000|2024-12-30 16:00:00|696|695|695.9|694.9|696.1|695.1|695.1|694.1|448
1735574700000|2024-12-30 16:05:00|696.1|695.1|697.3|696.3|697.6|696.6|696|695|647
1735575000000|2024-12-30 16:10:00|697.4|696.4|697.1|696.1|697.6|696.6|697.1|696.1|254
1735575300000|2024-12-30 16:15:00|696.9|695.9|696.1|695.1|697.1|696.1|695.9|694.9|563
1735575600000|2024-12-30 16:20:00|696.4|695.4|694.8|693.8|696.9|695.9|694.6|693.6|957
1735575900000|2024-12-30 16:25:00|694.6|693.6|692.1|691.1|694.6|693.6|692.1|691.1|1947
1735576200000|2024-12-30 16:30:00|692.4|691.4|691.9|690.9|692.9|691.9|691.4|690.4|355
1735576500000|2024-12-30 16:35:00|692|691|692.9|691.9|692.9|691.9|692|691|259
1735576800000|2024-12-30 16:40:00|693|692|693.9|692.9|693.9|692.9|692.6|691.6|207
1735577100000|2024-12-30 16:45:00|694|693|693.6|692.6|694|693|693.4|692.4|72
1735577400000|2024-12-30 16:50:00|693.5|692.5|694.1|693.1|694.4|693.4|693.3|692.3|129
1735577700000|2024-12-30 16:55:00|694|693|694.5|693.5|694.5|693.5|693.4|692.4|542
1735578000000|2024-12-30 17:00:00|694.6|693.6|696|695|696.4|695.4|694.6|693.6|146
1735578300000|2024-12-30 17:05:00|696.1|695.1|696.4|695.4|696.8|695.8|695.9|694.9|205
1735578600000|2024-12-30 17:10:00|696.5|695.5|696.8|695.8|696.9|695.9|696.4|695.4|58
1735578900000|2024-12-30 17:15:00|696.9|695.9|696.4|695.4|696.9|695.9|696.4|695.4|175
1735579200000|2024-12-30 17:20:00|696.1|695.1|695.9|694.9|696.6|695.6|695.8|694.8|217
1735579500000|2024-12-30 17:25:00|695.8|694.8|696.1|695.1|696.1|695.1|695.6|694.6|14
1735579800000|2024-12-30 17:30:00|696.3|695.3|696.1|695.1|696.4|695.4|696.1|695.1|28
1735580100000|2024-12-30 17:35:00|696.3|695.3|695.1|694.1|696.6|695.6|695.1|694.1|104
1735580400000|2024-12-30 17:40:00|695.3|694.3|694.6|693.6|695.3|694.3|694.4|693.4|1406
1735580700000|2024-12-30 17:45:00|694.8|693.8|694.3|693.3|694.9|693.9|694|693|39
1735581000000|2024-12-30 17:50:00|694.1|693.1|694.1|693.1|694.4|693.4|694|693|21
1735581300000|2024-12-30 17:55:00|694|693|694.1|693.1|694.5|693.5|693.9|692.9|42
1735581600000|2024-12-30 18:00:00|694|693|694.5|693.5|694.5|693.5|693.9|692.9|34
1735581900000|2024-12-30 18:05:00|694.4|693.4|694.4|693.4|694.9|693.9|694.3|693.3|33
1735582200000|2024-12-30 18:10:00|694.3|693.3|695.4|694.4|695.4|694.4|694.1|693.1|69
1735582500000|2024-12-30 18:15:00|695.1|694.1|695.1|694.1|695.5|694.5|694.8|693.8|51
1735582800000|2024-12-30 18:20:00|695.3|694.3|694.9|693.9|695.4|694.4|694.6|693.6|22
1735583100000|2024-12-30 18:25:00|694.8|693.8|694.4|693.4|695|694|694.4|693.4|144
1735583400000|2024-12-30 18:30:00|694.3|693.3|693.8|692.8|694.6|693.6|693.6|692.6|16
1735583700000|2024-12-30 18:35:00|693.6|692.6|692.9|691.9|693.8|692.8|692.9|691.9|25
1735584000000|2024-12-30 18:40:00|693|692|693.5|692.5|693.5|692.5|692.6|691.6|19
1735584300000|2024-12-30 18:45:00|693.4|692.4|693.5|692.5|693.6|692.6|693.4|692.4|9
1735584600000|2024-12-30 18:50:00|693.4|692.4|692.9|691.9|693.6|692.6|692.6|691.6|219
1735584900000|2024-12-30 18:55:00|692.8|691.8|692.8|691.8|693.1|692.1|692.8|691.8|0
1735585200000|2024-12-30 19:00:00|692.6|691.6|692.9|691.9|693.1|692.1|692.5|691.5|114
1735585500000|2024-12-30 19:05:00|692.8|691.8|692.1|691.1|692.9|691.9|692|691|29
1735585800000|2024-12-30 19:10:00|692.3|691.3|691.9|690.9|692.4|691.4|691.6|690.6|36
1735586100000|2024-12-30 19:15:00|691.8|690.8|691.1|690.1|692|691|690.9|689.9|187
1735586400000|2024-12-30 19:20:00|691.4|690.4|690.9|689.9|691.6|690.6|690.6|689.6|103
1735586700000|2024-12-30 19:25:00|690.8|689.8|691.6|690.6|692.6|691.6|690.8|689.8|490
1735587000000|2024-12-30 19:30:00|691.5|690.5|691.4|690.4|692.4|691.4|691.1|690.1|120
1735587300000|2024-12-30 19:35:00|691.1|690.1|691.4|690.4|691.5|690.5|691.1|690.1|4
1735587600000|2024-12-30 19:40:00|691.5|690.5|691|690|691.5|690.5|690.9|689.9|1042
1735587900000|2024-12-30 19:45:00|690.9|689.9|691.3|690.3|691.4|690.4|690.8|689.8|2
1735588200000|2024-12-30 19:50:00|691.4|690.4|691.5|690.5|691.6|690.6|691.3|690.3|15
1735588500000|2024-12-30 19:55:00|691.6|690.6|691.5|690.5|691.9|690.9|691.4|690.4|13
1735588800000|2024-12-30 20:00:00|691.4|690.4|691.9|690.9|691.9|690.9|691.4|690.4|12
1735589100000|2024-12-30 20:05:00|692|691|692.3|691.3|692.4|691.4|691.9|690.9|29
1735589400000|2024-12-30 20:10:00|692.4|691.4|692.4|691.4|692.5|691.5|692.3|691.3|0
1735589700000|2024-12-30 20:15:00|692.3|691.3|692.9|691.9|693|692|692.1|691.1|19
1735590000000|2024-12-30 20:20:00|693|692|692.9|691.9|693.1|692.1|692.9|691.9|41
1735590300000|2024-12-30 20:25:00|693|692|693.1|692.1|693.4|692.4|692.9|691.9|15
1735590600000|2024-12-30 20:30:00|692.9|691.9|692.6|691.6|693|692|692.6|691.6|29
1735590900000|2024-12-30 20:35:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|4
1735591200000|2024-12-30 20:40:00|692.3|691.3|692.1|691.1|692.3|691.3|692.1|691.1|6
1735591500000|2024-12-30 20:45:00|692.4|691.4|692.5|691.5|692.6|691.6|691.9|690.9|11
1735591800000|2024-12-30 20:50:00|692.6|691.6|692.4|691.4|692.6|691.6|692.4|691.4|7
1735592100000|2024-12-30 20:55:00|692.3|691.3|692.1|691.1|692.4|691.4|691.9|690.9|12
1735592400000|2024-12-30 21:00:00|692|691|692|691|692|691|691.9|690.9|0
1735592700000|2024-12-30 21:05:00|691.9|690.9|691.8|690.8|692|691|691.8|690.8|0
1735593000000|2024-12-30 21:10:00|691.6|690.6|691.9|690.9|691.9|690.9|691.6|690.6|3
1735593300000|2024-12-30 21:15:00|691.8|690.8|691.9|690.9|691.9|690.9|691.8|690.8|1
1735593600000|2024-12-30 21:20:00|691.8|690.8|691.8|690.8|691.9|690.9|691.8|690.8|0
1735593900000|2024-12-30 21:25:00|691.9|690.9|691.9|690.9|691.9|690.9|691.8|690.8|3
1735594200000|2024-12-30 21:30:00|692.1|691.1|692.1|691.1|692.1|691.1|692|691|17
1735594500000|2024-12-30 21:35:00|692.3|691.3|692.1|691.1|692.3|691.3|692|691|0
1735594800000|2024-12-30 21:40:00|692|691|692|691|692.1|691.1|692|691|2
1735595100000|2024-12-30 21:45:00|691.9|690.9|691.9|690.9|692|691|691.8|690.8|0
1735595400000|2024-12-30 21:50:00|692|691|692|691|692.1|691.1|691.9|690.9|17
1735595700000|2024-12-30 21:55:00|692.1|691.1|692.3|691.3|692.3|691.3|692|691|27
1735596000000|2024-12-30 22:00:00|692|691|693.1|690.1|693.1|691|692|690|0
1735596300000|2024-12-30 22:05:00|693.4|690.4|693.4|690.4|693.4|691.3|692.3|690.1|0
1735596600000|2024-12-30 22:10:00|693.3|690.3|693.3|690.3|693.3|690.3|693.3|690.3|0
1735597500000|2024-12-30 22:25:00|693.1|690.1|693.3|690.3|693.3|690.3|693.1|690.1|0
1735598400000|2024-12-30 22:40:00|693.1|690.1|693.1|690.1|693.1|690.1|693.1|690.1|0
1735599300000|2024-12-30 22:55:00|693.4|690.4|693.3|690.3|693.4|691.5|692.5|690.3|0
1735606800000|2024-12-31 01:00:00|693.1|692.1|694|693|694.1|693.1|693.1|692.1|33
1735607100000|2024-12-31 01:05:00|694.1|693.1|694.4|693.4|694.8|693.8|694|693|32
1735607400000|2024-12-31 01:10:00|694.3|693.3|694.3|693.3|694.9|693.9|694.1|693.1|345
1735607700000|2024-12-31 01:15:00|694.4|693.4|694.4|693.4|694.5|693.5|694.1|693.1|0
1735608000000|2024-12-31 01:20:00|694.3|693.3|693.9|692.9|694.3|693.3|693.8|692.8|1
1735608300000|2024-12-31 01:25:00|694|693|694.3|693.3|694.3|693.3|694|693|40
1735608600000|2024-12-31 01:30:00|694.4|693.4|695.3|694.3|695.3|694.3|694.3|693.3|6
1735608900000|2024-12-31 01:35:00|695.4|694.4|695.5|694.5|695.8|694.8|695.4|694.4|2
1735609200000|2024-12-31 01:40:00|695.4|694.4|695.5|694.5|695.6|694.6|695.4|694.4|0
1735609500000|2024-12-31 01:45:00|695.6|694.6|696|695|696.5|695.5|695.6|694.6|3
1735609800000|2024-12-31 01:50:00|695.9|694.9|696|695|696.1|695.1|695.8|694.8|127
1735610100000|2024-12-31 01:55:00|695.9|694.9|695.4|694.4|696|695|695.4|694.4|33
1735610400000|2024-12-31 02:00:00|695.3|694.3|694.8|693.8|695.3|694.3|694.8|693.8|2
1735610700000|2024-12-31 02:05:00|694.6|693.6|694.4|693.4|694.6|693.6|694.4|693.4|6
1735611000000|2024-12-31 02:10:00|694.3|693.3|693.9|692.9|694.3|693.3|693.9|692.9|0
1735611300000|2024-12-31 02:15:00|694|693|693.9|692.9|694.1|693.1|693.9|692.9|4
1735611600000|2024-12-31 02:20:00|693.8|692.8|694|693|694|693|693.8|692.8|0
1735611900000|2024-12-31 02:25:00|694.1|693.1|694.3|693.3|694.4|693.4|694|693|2
1735612200000|2024-12-31 02:30:00|694.1|693.1|694|693|694.4|693.4|694|693|22
1735612500000|2024-12-31 02:35:00|693.9|692.9|694.4|693.4|694.4|693.4|693.8|692.8|28
1735612800000|2024-12-31 02:40:00|694.3|693.3|694.3|693.3|694.4|693.4|694.1|693.1|7
1735613100000|2024-12-31 02:45:00|694.1|693.1|694|693|694.3|693.3|694|693|0
1735613400000|2024-12-31 02:50:00|693.9|692.9|694|693|694|693|693.9|692.9|3
1735613700000|2024-12-31 02:55:00|693.9|692.9|693.5|692.5|694.3|693.3|693.5|692.5|3
1735614000000|2024-12-31 03:00:00|693.4|692.4|693|692|693.4|692.4|692.9|691.9|87
1735614300000|2024-12-31 03:05:00|693.1|692.1|693.4|692.4|693.5|692.5|693|692|0
1735614600000|2024-12-31 03:10:00|693.5|692.5|694|693|694|693|693.3|692.3|0
1735614900000|2024-12-31 03:15:00|693.9|692.9|694.3|693.3|694.3|693.3|693.8|692.8|0
1735615200000|2024-12-31 03:20:00|694.1|693.1|694|693|694.3|693.3|693.9|692.9|3
1735615500000|2024-12-31 03:25:00|693.9|692.9|693.8|692.8|694|693|693.8|692.8|2
1735615800000|2024-12-31 03:30:00|693.5|692.5|693.8|692.8|693.8|692.8|693.4|692.4|22
1735616100000|2024-12-31 03:35:00|693.9|692.9|694|693|694|693|693.9|692.9|1
1735616400000|2024-12-31 03:40:00|693.8|692.8|693.5|692.5|693.8|692.8|693.5|692.5|85
1735616700000|2024-12-31 03:45:00|693.6|692.6|693.4|692.4|693.8|692.8|693.3|692.3|0
1735617000000|2024-12-31 03:50:00|693.5|692.5|693.4|692.4|693.5|692.5|693.1|692.1|30
1735617300000|2024-12-31 03:55:00|693.1|692.1|693.1|692.1|693.4|692.4|693|692|2
1735617600000|2024-12-31 04:00:00|693.3|692.3|693.3|692.3|693.5|692.5|693.1|692.1|0
1735617900000|2024-12-31 04:05:00|693.1|692.1|693.9|692.9|694|693|693.1|692.1|17
1735618200000|2024-12-31 04:10:00|694|693|693.6|692.6|694|693|693.5|692.5|1
1735618500000|2024-12-31 04:15:00|693.8|692.8|693.6|692.6|693.9|692.9|693.6|692.6|0
1735618800000|2024-12-31 04:20:00|693.8|692.8|694.1|693.1|694.1|693.1|693.4|692.4|87
1735619100000|2024-12-31 04:25:00|693.9|692.9|694.8|693.8|695|694|693.8|692.8|357
1735619400000|2024-12-31 04:30:00|694.9|693.9|695|694|695|694|694.3|693.3|74
1735619700000|2024-12-31 04:35:00|694.9|693.9|695|694|695.3|694.3|694.9|693.9|17
1735620000000|2024-12-31 04:40:00|695.1|694.1|694.9|693.9|695.1|694.1|694.9|693.9|36
1735620300000|2024-12-31 04:45:00|695|694|695.3|694.3|695.4|694.4|694.9|693.9|11
1735620600000|2024-12-31 04:50:00|695.1|694.1|695.1|694.1|695.3|694.3|695.1|694.1|0
1735620900000|2024-12-31 04:55:00|695.3|694.3|695.1|694.1|695.4|694.4|695.1|694.1|0
1735621200000|2024-12-31 05:00:00|695|694|694.8|693.8|695|694|694.6|693.6|47
1735621500000|2024-12-31 05:05:00|694.6|693.6|694.9|693.9|695.1|694.1|694.6|693.6|1
1735621800000|2024-12-31 05:10:00|694.8|693.8|694.8|693.8|694.9|693.9|694.5|693.5|11
1735622100000|2024-12-31 05:15:00|694.9|693.9|695.1|694.1|695.3|694.3|694.9|693.9|0
1735622400000|2024-12-31 05:20:00|695|694|695|694|695.1|694.1|694.8|693.8|0
1735622700000|2024-12-31 05:25:00|695.1|694.1|695|694|695.1|694.1|695|694|3
1735623000000|2024-12-31 05:30:00|694.8|693.8|694.8|693.8|694.9|693.9|694.6|693.6|5
1735623300000|2024-12-31 05:35:00|694.9|693.9|694.8|693.8|694.9|693.9|694.8|693.8|0
1735623600000|2024-12-31 05:40:00|694.9|693.9|694.8|693.8|694.9|693.9|694.8|693.8|0
1735623900000|2024-12-31 05:45:00|694.9|693.9|695.1|694.1|695.3|694.3|694.9|693.9|0
1735624200000|2024-12-31 05:50:00|695|694|694.9|693.9|695.3|694.3|694.9|693.9|0
1735624500000|2024-12-31 05:55:00|694.8|693.8|694.9|693.9|695|694|694.6|693.6|3
1735624800000|2024-12-31 06:00:00|694.8|693.8|695.3|694.3|695.3|694.3|694.6|693.6|37
1735625100000|2024-12-31 06:05:00|695.4|694.4|695.1|694.1|695.4|694.4|694.9|693.9|2
1735625400000|2024-12-31 06:10:00|695.3|694.3|695.4|694.4|695.4|694.4|695.1|694.1|0
1735625700000|2024-12-31 06:15:00|||||||||2
1735626000000|2024-12-31 06:20:00|695.3|694.3|695.3|694.3|695.3|694.3|695.3|694.3|26
1735626300000|2024-12-31 06:25:00|695.4|694.4|695.4|694.4|695.4|694.4|695.1|694.1|2
1735626600000|2024-12-31 06:30:00|695.3|694.3|695|694|695.4|694.4|694.9|693.9|6
1735626900000|2024-12-31 06:35:00|695.1|694.1|695.1|694.1|695.3|694.3|695|694|0
1735627200000|2024-12-31 06:40:00|695.3|694.3|695.4|694.4|695.4|694.4|695.1|694.1|2
1735627500000|2024-12-31 06:45:00|695.6|694.6|695.6|694.6|695.9|694.9|695.1|694.1|19
1735627800000|2024-12-31 06:50:00|695.5|694.5|695.6|694.6|695.8|694.8|695.4|694.4|1
1735628100000|2024-12-31 06:55:00|695.5|694.5|695.5|694.5|695.6|694.6|695.1|694.1|2
1735628400000|2024-12-31 07:00:00|695.6|694.6|694.9|693.9|695.6|694.6|694.9|693.9|3
1735628700000|2024-12-31 07:05:00|694.8|693.8|694.9|693.9|695.1|694.1|694.6|693.6|23
1735629000000|2024-12-31 07:10:00|694.8|693.8|694.3|693.3|694.9|693.9|694|693|142
1735629300000|2024-12-31 07:15:00|694.4|693.4|693.4|692.4|694.4|693.4|693.4|692.4|4
1735629600000|2024-12-31 07:20:00|693.5|692.5|693.6|692.6|694|693|693.3|692.3|8
1735629900000|2024-12-31 07:25:00|693.8|692.8|693.1|692.1|693.8|692.8|693|692|78
1735630200000|2024-12-31 07:30:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|21
1735630500000|2024-12-31 07:35:00|693.6|692.6|693.4|692.4|693.6|692.6|693.3|692.3|21
1735630800000|2024-12-31 07:40:00|693.3|692.3|693.1|692.1|693.4|692.4|693.1|692.1|6
1735631100000|2024-12-31 07:45:00|693.3|692.3|692.6|691.6|693.4|692.4|692.6|691.6|26
1735631400000|2024-12-31 07:50:00|692.9|691.9|693.9|692.9|693.9|692.9|692.9|691.9|61
1735631700000|2024-12-31 07:55:00|693.8|692.8|693.5|692.5|693.9|692.9|693.4|692.4|13
1735632000000|2024-12-31 08:00:00|693.4|692.4|692.6|691.6|693.4|692.4|692.6|691.6|26
1735632300000|2024-12-31 08:05:00|692.8|691.8|693.1|692.1|693.3|692.3|692.6|691.6|58
1735632600000|2024-12-31 08:10:00|693|692|693.1|692.1|693.5|692.5|693|692|3
1735632900000|2024-12-31 08:15:00|693.3|692.3|693.3|692.3|693.4|692.4|692.9|691.9|392
1735633200000|2024-12-31 08:20:00|693.4|692.4|693.1|692.1|693.6|692.6|693.1|692.1|238
1735633500000|2024-12-31 08:25:00|693.3|692.3|692.8|691.8|693.4|692.4|692.6|691.6|65
1735633800000|2024-12-31 08:30:00|692.6|691.6|692.5|691.5|693.1|692.1|692.5|691.5|28
1735634100000|2024-12-31 08:35:00|692.6|691.6|693.3|692.3|693.4|692.4|692.6|691.6|27
1735634400000|2024-12-31 08:40:00|693.4|692.4|695.1|694.1|695.3|694.3|693.3|692.3|178
1735634700000|2024-12-31 08:45:00|695|694|694.4|693.4|695.3|694.3|694.4|693.4|158
1735635000000|2024-12-31 08:50:00|694.1|693.1|694.6|693.6|695|694|694|693|56
1735635300000|2024-12-31 08:55:00|694.8|693.8|694.4|693.4|694.9|693.9|694.1|693.1|496
1735635600000|2024-12-31 09:00:00|694.5|693.5|694.4|693.4|695.9|694.9|694.1|693.1|177
1735635900000|2024-12-31 09:05:00|694.3|693.3|693.9|692.9|694.4|693.4|693.6|692.6|77
1735636200000|2024-12-31 09:10:00|693.8|692.8|693.8|692.8|694.1|693.1|693.6|692.6|32
1735636500000|2024-12-31 09:15:00|693.9|692.9|693.9|692.9|694.3|693.3|693.6|692.6|80
1735636800000|2024-12-31 09:20:00|693.8|692.8|694|693|694.4|693.4|693.8|692.8|60
1735637100000|2024-12-31 09:25:00|694.1|693.1|693.9|692.9|694.4|693.4|693.6|692.6|51
1735637400000|2024-12-31 09:30:00|693.8|692.8|694.4|693.4|694.8|693.8|693.6|692.6|554
1735637700000|2024-12-31 09:35:00|694.5|693.5|693.6|692.6|694.5|693.5|693.6|692.6|95
1735638000000|2024-12-31 09:40:00|693.8|692.8|694.9|693.9|694.9|693.9|693.8|692.8|42
1735638300000|2024-12-31 09:45:00|694.6|693.6|693.8|692.8|694.9|693.9|693.8|692.8|110
1735638600000|2024-12-31 09:50:00|693.9|692.9|693.4|692.4|694|693|693.3|692.3|49
1735638900000|2024-12-31 09:55:00|693.5|692.5|693.6|692.6|694.1|693.1|693.4|692.4|19
1735639200000|2024-12-31 10:00:00|693.8|692.8|693.4|692.4|693.9|692.9|693.4|692.4|47
1735639500000|2024-12-31 10:05:00|693.6|692.6|693.8|692.8|694|693|693|692|232
1735639800000|2024-12-31 10:10:00|693.9|692.9|693.6|692.6|694.1|693.1|693.4|692.4|29
1735640100000|2024-12-31 10:15:00|693.8|692.8|693.9|692.9|694.1|693.1|693.5|692.5|63
1735640400000|2024-12-31 10:20:00|693.8|692.8|693.5|692.5|694.1|693.1|693.4|692.4|53
1735640700000|2024-12-31 10:25:00|693.6|692.6|694.3|693.3|694.8|693.8|693.5|692.5|35
1735641000000|2024-12-31 10:30:00|694.1|693.1|694.6|693.6|694.6|693.6|694.1|693.1|15
1735641300000|2024-12-31 10:35:00|694.9|693.9|694.6|693.6|694.9|693.9|694.5|693.5|35
1735641600000|2024-12-31 10:40:00|694.8|693.8|694.6|693.6|695.1|694.1|694.6|693.6|191
1735641900000|2024-12-31 10:45:00|694.5|693.5|694.3|693.3|694.6|693.6|694.1|693.1|28
1735642200000|2024-12-31 10:50:00|694.1|693.1|693.9|692.9|694.1|693.1|693.6|692.6|58
1735642500000|2024-12-31 10:55:00|693.8|692.8|694.8|693.8|694.9|693.9|693.8|692.8|51
1735642800000|2024-12-31 11:00:00|694.6|693.6|694.9|693.9|695.8|694.8|694.6|693.6|139
1735643100000|2024-12-31 11:05:00|695|694|695.8|694.8|695.8|694.8|694.9|693.9|51
1735643400000|2024-12-31 11:10:00|695.9|694.9|695.4|694.4|696.1|695.1|695.4|694.4|31
1735643700000|2024-12-31 11:15:00|695.1|694.1|693.9|692.9|695.1|694.1|693.9|692.9|177
1735644000000|2024-12-31 11:20:00|693.8|692.8|693.3|692.3|694.3|693.3|693.3|692.3|64
1735644300000|2024-12-31 11:25:00|693.4|692.4|693.5|692.5|693.5|692.5|693.1|692.1|372
1735644600000|2024-12-31 11:30:00|693.6|692.6|693.9|692.9|694|693|693.5|692.5|53
1735644900000|2024-12-31 11:35:00|694|693|694.1|693.1|694.4|693.4|693.9|692.9|49
1735645200000|2024-12-31 11:40:00|694.3|693.3|693.9|692.9|694.4|693.4|693.9|692.9|163
1735645500000|2024-12-31 11:45:00|694.1|693.1|694.9|693.9|694.9|693.9|694.1|693.1|113
1735645800000|2024-12-31 11:50:00|695.1|694.1|695.6|694.6|695.8|694.8|695.1|694.1|56
1735646100000|2024-12-31 11:55:00|695.9|694.9|695.4|694.4|695.9|694.9|695.4|694.4|154
1735646400000|2024-12-31 12:00:00|695.3|694.3|695.6|694.6|695.9|694.9|695.1|694.1|130
1735646700000|2024-12-31 12:05:00|695.8|694.8|696.9|695.9|696.9|695.9|695.8|694.8|149
1735647000000|2024-12-31 12:10:00|696.8|695.8|696.1|695.1|697.4|696.4|696.1|695.1|213
1735647300000|2024-12-31 12:15:00|696.3|695.3|696.1|695.1|696.3|695.3|695.6|694.6|394
1735647600000|2024-12-31 12:20:00|696.3|695.3|695.5|694.5|696.6|695.6|695.4|694.4|1229
1735647900000|2024-12-31 12:25:00|695.6|694.6|695.4|694.4|696.5|695.5|695.4|694.4|484
1735648200000|2024-12-31 12:30:00|695.3|694.3|693.5|692.5|695.4|694.4|692.9|691.9|98
1735648500000|2024-12-31 12:35:00|693.6|692.6|693|692|693.6|692.6|692.5|691.5|38
1735648800000|2024-12-31 12:40:00|693.1|692.1|692.4|691.4|693.1|692.1|692.4|691.4|43
1735649100000|2024-12-31 12:45:00|692.5|691.5|692.6|691.6|692.8|691.8|692.1|691.1|34
1735649400000|2024-12-31 12:50:00|692.5|691.5|692.4|691.4|692.6|691.6|692|691|302
1735649700000|2024-12-31 12:55:00|692.6|691.6|691|690|692.6|691.6|691|690|87
1735650000000|2024-12-31 13:00:00|691.1|690.1|691.1|690.1|691.6|690.6|690.6|689.6|36
1735650300000|2024-12-31 13:05:00|691|690|690.4|689.4|691.5|690.5|690.4|689.4|39
1735650600000|2024-12-31 13:10:00|690.5|689.5|690.5|689.5|690.9|689.9|689.9|688.9|18
1735650900000|2024-12-31 13:15:00|690.6|689.6|690.9|689.9|690.9|689.9|690.5|689.5|3
1735651200000|2024-12-31 13:20:00|690.8|689.8|691.8|690.8|691.9|690.9|690.8|689.8|159
1735651500000|2024-12-31 13:25:00|691.9|690.9|691.4|690.4|692.1|691.1|691.4|690.4|7
1735651800000|2024-12-31 13:30:00|691.3|690.3|691.6|690.6|691.8|690.8|690.9|689.9|12
1735652100000|2024-12-31 13:35:00|691.5|690.5|691.6|690.6|692|691|691.3|690.3|18
1735652400000|2024-12-31 13:40:00|691.4|690.4|691|690|691.6|690.6|690.9|689.9|116
1735652700000|2024-12-31 13:45:00|690.9|689.9|690.6|689.6|690.9|689.9|690.5|689.5|3
1735653000000|2024-12-31 13:50:00|690.5|689.5|690|689|690.6|689.6|690|689|64
1735653300000|2024-12-31 13:55:00|690.1|689.1|690.3|689.3|691.1|690.1|690|689|90
1735653600000|2024-12-31 14:00:00|690.4|689.4|691.4|690.4|691.8|690.8|690.4|689.4|8
1735653900000|2024-12-31 14:05:00|691.3|690.3|693.4|692.4|693.4|692.4|691.1|690.1|27
1735654200000|2024-12-31 14:10:00|693.5|692.5|694|693|694.3|693.3|693.4|692.4|17
1735654500000|2024-12-31 14:15:00|693.9|692.9|692.8|691.8|694.4|693.4|692.4|691.4|67
1735654800000|2024-12-31 14:20:00|692.9|691.9|693.1|692.1|693.3|692.3|692.4|691.4|30
1735655100000|2024-12-31 14:25:00|693.3|692.3|693.8|692.8|694.1|693.1|693.1|692.1|283
1735655400000|2024-12-31 14:30:00|693.9|692.9|692.8|691.8|694.1|693.1|692.6|691.6|61
1735655700000|2024-12-31 14:35:00|692.9|691.9|692.4|691.4|693|692|691.9|690.9|157
1735656000000|2024-12-31 14:40:00|692.3|691.3|692.4|691.4|692.8|691.8|691.8|690.8|97
1735656300000|2024-12-31 14:45:00|692.6|691.6|691.5|690.5|692.6|691.6|691.5|690.5|26
1735656600000|2024-12-31 14:50:00|691.6|690.6|691.6|690.6|691.9|690.9|691|690|209
1735656900000|2024-12-31 14:55:00|691.9|690.9|694.1|693.1|694.4|693.4|691.6|690.6|353
1735657200000|2024-12-31 15:00:00|694.3|693.3|693.3|692.3|694.9|693.9|693.1|692.1|91
1735657500000|2024-12-31 15:05:00|693.4|692.4|694.3|693.3|694.3|693.3|692.6|691.6|53
1735657800000|2024-12-31 15:10:00|694.1|693.1|694.4|693.4|694.6|693.6|693.5|692.5|43
1735658100000|2024-12-31 15:15:00|694.5|693.5|695.5|694.5|695.8|694.8|694.5|693.5|92
1735658400000|2024-12-31 15:20:00|695.6|694.6|695.6|694.6|695.9|694.9|695.4|694.4|102
1735658700000|2024-12-31 15:25:00|695.5|694.5|695.3|694.3|695.9|694.9|694.9|693.9|42
1735659000000|2024-12-31 15:30:00|695.1|694.1|694.5|693.5|695.6|694.6|694.3|693.3|17
1735659300000|2024-12-31 15:35:00|694.6|693.6|695.3|694.3|695.4|694.4|694.5|693.5|2
1735659600000|2024-12-31 15:40:00|695.4|694.4|695.9|694.9|696.1|695.1|695.3|694.3|64
1735659900000|2024-12-31 15:45:00|695.6|694.6|695.5|694.5|696|695|695.1|694.1|66
1735660200000|2024-12-31 15:50:00|695.4|694.4|695.9|694.9|696.3|695.3|695.4|694.4|177
1735660500000|2024-12-31 15:55:00|696|695|695.8|694.8|696.4|695.4|695.8|694.8|14
1735660800000|2024-12-31 16:00:00|695.6|694.6|695.3|694.3|695.6|694.6|694.5|693.5|20
1735661100000|2024-12-31 16:05:00|695.4|694.4|696.6|695.6|696.9|695.9|695.4|694.4|99
1735661400000|2024-12-31 16:10:00|696.5|695.5|696.3|695.3|696.6|695.6|696.1|695.1|2
1735661700000|2024-12-31 16:15:00|696.4|695.4|696.9|695.9|697.1|696.1|696.4|695.4|28
1735662000000|2024-12-31 16:20:00|696.8|695.8|696.9|695.9|697|696|696.6|695.6|79
1735662300000|2024-12-31 16:25:00|696.8|695.8|697.3|696.3|697.3|696.3|696.8|695.8|17
1735662600000|2024-12-31 16:30:00|697.1|696.1|697.4|696.4|697.6|696.6|697.1|696.1|54
1735662900000|2024-12-31 16:35:00|697.3|696.3|697.3|696.3|698|697|696.9|695.9|7
1735663200000|2024-12-31 16:40:00|697.4|696.4|697|696|697.6|696.6|696.9|695.9|4
1735663500000|2024-12-31 16:45:00|696.9|695.9|697.8|696.8|697.8|696.8|696.9|695.9|135
1735663800000|2024-12-31 16:50:00|697.9|696.9|698.4|697.4|698.6|697.6|697.9|696.9|79
1735664100000|2024-12-31 16:55:00|698.3|697.3|698.1|697.1|698.6|697.6|698.1|697.1|78
1735664400000|2024-12-31 17:00:00|698|697|698|697|698.1|697.1|697.5|696.5|116
1735664700000|2024-12-31 17:05:00|698.1|697.1|698.8|697.8|698.9|697.9|698|697|3
1735665000000|2024-12-31 17:10:00|698.6|697.6|698.5|697.5|698.9|697.9|698|697|29
1735665300000|2024-12-31 17:15:00|698.6|697.6|699.4|698.4|699.4|698.4|698.6|697.6|56
1735665600000|2024-12-31 17:20:00|699.5|698.5|699.8|698.8|699.8|698.8|699.3|698.3|80
1735665900000|2024-12-31 17:25:00|699.6|698.6|699.4|698.4|700|699|699.3|698.3|53
1735666200000|2024-12-31 17:30:00|699.3|698.3|700|699|700|699|699.3|698.3|284
1735666500000|2024-12-31 17:35:00|699.6|698.6|700.1|699.1|700.1|699.1|699.6|698.6|33
1735666800000|2024-12-31 17:40:00|700.4|699.4|700.1|699.1|700.4|699.4|700.1|699.1|62
1735667100000|2024-12-31 17:45:00|699.9|698.9|699.4|698.4|699.9|698.9|699.1|698.1|5
1735667400000|2024-12-31 17:50:00|699.6|698.6|699.4|698.4|699.6|698.6|699.1|698.1|24
1735667700000|2024-12-31 17:55:00|699.5|698.5|699.4|698.4|699.8|698.8|699.1|698.1|63
1735668000000|2024-12-31 18:00:00|699.3|698.3|700|699|700|699|699.3|698.3|7
1735668300000|2024-12-31 18:05:00|700.1|699.1|700.1|699.1|700.1|699.1|699.8|698.8|3
1735668600000|2024-12-31 18:10:00|700|699|700.1|699.1|700.3|699.3|700|699|32
1735668900000|2024-12-31 18:15:00|700.3|699.3|700.3|699.3|700.4|699.4|700|699|318
1735669200000|2024-12-31 18:20:00|700.4|699.4|700.8|699.8|700.9|699.9|700.4|699.4|127
1735669500000|2024-12-31 18:25:00|700.6|699.6|699.4|698.4|700.8|699.8|699.4|698.4|105
1735669800000|2024-12-31 18:30:00|699.1|698.1|699.4|698.4|699.4|698.4|699.1|698.1|32
1735670100000|2024-12-31 18:35:00|699.3|698.3|699.4|698.4|699.4|698.4|698.4|697.4|32
1735670400000|2024-12-31 18:40:00|699.1|698.1|698.3|697.3|699.1|698.1|698|697|115
1735670700000|2024-12-31 18:45:00|698.4|697.4|698.1|697.1|698.5|697.5|698|697|10
1735671000000|2024-12-31 18:50:00|698|697|697.6|696.6|698.3|697.3|697.4|696.4|14
1735671300000|2024-12-31 18:55:00|698|697|697.9|696.9|698.5|697.5|697.8|696.8|51
1735671600000|2024-12-31 19:00:00|697.8|696.8|697.8|696.8|698.1|697.1|697.4|696.4|24
1735671900000|2024-12-31 19:05:00|697.6|696.6|696|695|697.9|696.9|695.9|694.9|288
1735672200000|2024-12-31 19:10:00|695.9|694.9|696.9|695.9|696.9|695.9|695.9|694.9|44
1735672500000|2024-12-31 19:15:00|696.8|695.8|697.6|696.6|697.6|696.6|696.6|695.6|71
1735672800000|2024-12-31 19:20:00|697.5|696.5|697.1|696.1|698.1|697.1|697.1|696.1|85
1735673100000|2024-12-31 19:25:00|697.3|696.3|696.1|695.1|697.3|696.3|695.9|694.9|298
1735673400000|2024-12-31 19:30:00|696|695|696.6|695.6|696.6|695.6|696|695|50
1735673700000|2024-12-31 19:35:00|696.8|695.8|697.1|696.1|697.1|696.1|696.6|695.6|3
1735674000000|2024-12-31 19:40:00|697.4|696.4|697.1|696.1|697.4|696.4|697.1|696.1|6
1735674300000|2024-12-31 19:45:00|697.3|696.3|696.9|695.9|697.3|696.3|696.9|695.9|19
1735674600000|2024-12-31 19:50:00|697|696|697.3|696.3|697.3|696.3|696.9|695.9|15
1735674900000|2024-12-31 19:55:00|697.1|696.1|697.4|696.4|697.4|696.4|697.1|696.1|26
1735779600000|2025-01-02 01:00:00|698.1|697.1|699.5|698.5|699.5|698.5|697.8|696.8|8
1735779900000|2025-01-02 01:05:00|699.6|698.6|699.5|698.5|699.8|698.8|698.9|697.9|7
1735780200000|2025-01-02 01:10:00|699.4|698.4|699.1|698.1|699.4|698.4|698.8|697.8|1
1735780500000|2025-01-02 01:15:00|699|698|699.5|698.5|699.8|698.8|699|698|4
1735780800000|2025-01-02 01:20:00|699.6|698.6|700|699|700|699|699.5|698.5|0
1735781100000|2025-01-02 01:25:00|700.1|699.1|699.9|698.9|700.3|699.3|699.8|698.8|1
1735781400000|2025-01-02 01:30:00|700|699|700|699|700.5|699.5|699.6|698.6|4
1735781700000|2025-01-02 01:35:00|699.9|698.9|700.3|699.3|700.5|699.5|699.6|698.6|4
1735782000000|2025-01-02 01:40:00|700.4|699.4|700.5|699.5|700.6|699.6|700.3|699.3|0
1735782300000|2025-01-02 01:45:00|700.4|699.4|699.5|698.5|700.5|699.5|699|698|15
1735782600000|2025-01-02 01:50:00|699.6|698.6|698.3|697.3|699.6|698.6|698|697|184
1735782900000|2025-01-02 01:55:00|698.1|697.1|697.8|696.8|698.3|697.3|697.5|696.5|1
1735783200000|2025-01-02 02:00:00|697.9|696.9|697.4|696.4|698|697|697.3|696.3|3
1735783500000|2025-01-02 02:05:00|697.3|696.3|698|697|698.1|697.1|697.3|696.3|25
1735783800000|2025-01-02 02:10:00|698.1|697.1|697.4|696.4|698.1|697.1|697.4|696.4|151
1735784100000|2025-01-02 02:15:00|697.3|696.3|697.3|696.3|697.4|696.4|696.9|695.9|42
1735784400000|2025-01-02 02:20:00|697.1|696.1|697|696|697.3|696.3|697|696|0
1735784700000|2025-01-02 02:25:00|696.9|695.9|697|696|697.5|696.5|696.9|695.9|0
1735785000000|2025-01-02 02:30:00|696.9|695.9|696.5|695.5|697.1|696.1|696.5|695.5|1
1735785300000|2025-01-02 02:35:00|696.4|695.4|696.8|695.8|697|696|696.3|695.3|0
1735785600000|2025-01-02 02:40:00|697|696|696.8|695.8|697|696|696.8|695.8|0
1735785900000|2025-01-02 02:45:00|697|696|696.8|695.8|697|696|696.6|695.6|0
1735786200000|2025-01-02 02:50:00|697|696|697|696|697.1|696.1|696.9|695.9|0
1735786500000|2025-01-02 02:55:00|697.1|696.1|697.5|696.5|697.5|696.5|697.1|696.1|1
1735786800000|2025-01-02 03:00:00|697.3|696.3|697.3|696.3|697.5|696.5|697|696|0
1735787100000|2025-01-02 03:05:00|697.4|696.4|697|696|697.4|696.4|697|696|0
1735787400000|2025-01-02 03:10:00|697.1|696.1|696.8|695.8|697.1|696.1|696.6|695.6|1
1735787700000|2025-01-02 03:15:00|696.6|695.6|696.9|695.9|696.9|695.9|696.6|695.6|0
1735788000000|2025-01-02 03:20:00|696.8|695.8|696.8|695.8|696.9|695.9|696.5|695.5|0
1735788300000|2025-01-02 03:25:00|696.6|695.6|696.8|695.8|697|696|696.5|695.5|7
1735788600000|2025-01-02 03:30:00|696.9|695.9|697.3|696.3|697.4|696.4|696.9|695.9|8
1735788900000|2025-01-02 03:35:00|697.1|696.1|697|696|697.3|696.3|696.9|695.9|0
1735789200000|2025-01-02 03:40:00|696.9|695.9|696.9|695.9|697|696|696.6|695.6|0
1735789500000|2025-01-02 03:45:00|696.8|695.8|697|696|697|696|696.5|695.5|1
1735789800000|2025-01-02 03:50:00|696.9|695.9|697|696|697|696|696.9|695.9|0
1735790100000|2025-01-02 03:55:00|696.9|695.9|697|696|697|696|696.8|695.8|169
1735790400000|2025-01-02 04:00:00|696.9|695.9|696.8|695.8|697|696|696.6|695.6|0
1735790700000|2025-01-02 04:05:00|696.5|695.5|696.9|695.9|696.9|695.9|696.5|695.5|0
1735791300000|2025-01-02 04:15:00|696.6|695.6|696.4|695.4|696.6|695.6|696.4|695.4|8
1735791600000|2025-01-02 04:20:00|696.5|695.5|696.3|695.3|696.5|695.5|696.1|695.1|7
1735791900000|2025-01-02 04:25:00|696.4|695.4|696.1|695.1|696.4|695.4|696.1|695.1|1
1735792200000|2025-01-02 04:30:00|||||||||1
1735792500000|2025-01-02 04:35:00|695.9|694.9|696|695|696|695|695.9|694.9|3
1735792800000|2025-01-02 04:40:00|695.9|694.9|695.9|694.9|696.1|695.1|695.9|694.9|1
1735793100000|2025-01-02 04:45:00|695.8|694.8|695.8|694.8|696|695|695.8|694.8|0
1735793400000|2025-01-02 04:50:00|695.9|694.9|696|695|696|695|695.9|694.9|2
1735793700000|2025-01-02 04:55:00|696.1|695.1|696.3|695.3|696.3|695.3|696.1|695.1|0
1735794000000|2025-01-02 05:00:00|696.1|695.1|696|695|696.3|695.3|696|695|0
1735794300000|2025-01-02 05:05:00|695.9|694.9|695.9|694.9|696|695|695.9|694.9|0
1735794600000|2025-01-02 05:10:00|696|695|696|695|696.1|695.1|696|695|0
1735794900000|2025-01-02 05:15:00|695.9|694.9|696.1|695.1|696.1|695.1|695.9|694.9|0
1735795200000|2025-01-02 05:20:00|696.3|695.3|695.9|694.9|696.3|695.3|695.9|694.9|16
1735795500000|2025-01-02 05:25:00|696|695|696|695|696|695|695.9|694.9|1
1735795800000|2025-01-02 05:30:00|695.9|694.9|695.8|694.8|696|695|695.6|694.6|7
1735796100000|2025-01-02 05:35:00|695.6|694.6|695.8|694.8|695.9|694.9|695.6|694.6|2
1735796400000|2025-01-02 05:40:00|695.9|694.9|695.6|694.6|696|695|695.6|694.6|0
1735796700000|2025-01-02 05:45:00|695.5|694.5|695.6|694.6|695.6|694.6|695.4|694.4|9
1735797000000|2025-01-02 05:50:00|695.8|694.8|695.8|694.8|695.9|694.9|695.6|694.6|7
1735797300000|2025-01-02 05:55:00|695.6|694.6|695.8|694.8|695.9|694.9|695.5|694.5|1
1735797600000|2025-01-02 06:00:00|695.6|694.6|695.8|694.8|695.9|694.9|695.6|694.6|2
1735797900000|2025-01-02 06:05:00|695.6|694.6|695.8|694.8|695.8|694.8|695.6|694.6|0
1735798200000|2025-01-02 06:10:00|695.6|694.6|695.6|694.6|695.8|694.8|695.3|694.3|6
1735798500000|2025-01-02 06:15:00|695.4|694.4|695.4|694.4|695.4|694.4|695.3|694.3|4
1735798800000|2025-01-02 06:20:00|695.3|694.3|694.9|693.9|695.4|694.4|694.9|693.9|4
1735799100000|2025-01-02 06:25:00|695.1|694.1|695.1|694.1|695.4|694.4|695.1|694.1|12
1735799400000|2025-01-02 06:30:00|695|694|694.8|693.8|695.3|694.3|694.8|693.8|6
1735799700000|2025-01-02 06:35:00|694.9|693.9|694.9|693.9|694.9|693.9|694.8|693.8|4
1735800000000|2025-01-02 06:40:00|695|694|695.1|694.1|695.3|694.3|694.9|693.9|12
1735800300000|2025-01-02 06:45:00|695.3|694.3|695.3|694.3|695.4|694.4|695.1|694.1|12
1735800600000|2025-01-02 06:50:00|695.4|694.4|696|695|696.1|695.1|695.3|694.3|38
1735800900000|2025-01-02 06:55:00|695.8|694.8|695.5|694.5|696|695|695.4|694.4|1
1735801200000|2025-01-02 07:00:00|695.6|694.6|695.6|694.6|695.8|694.8|695.3|694.3|10
1735801500000|2025-01-02 07:05:00|695.9|694.9|696.1|695.1|696.4|695.4|695.8|694.8|15
1735801800000|2025-01-02 07:10:00|696.3|695.3|696.5|695.5|696.9|695.9|696.3|695.3|15
1735802100000|2025-01-02 07:15:00|696.6|695.6|696.4|695.4|696.8|695.8|696.3|695.3|50
1735802400000|2025-01-02 07:20:00|696.5|695.5|696.1|695.1|696.5|695.5|696|695|5
1735802700000|2025-01-02 07:25:00|696.3|695.3|696.6|695.6|696.8|695.8|696.3|695.3|11
1735803000000|2025-01-02 07:30:00|696.5|695.5|696.5|695.5|696.6|695.6|696.4|695.4|6
1735803300000|2025-01-02 07:35:00|696.6|695.6|696.4|695.4|696.8|695.8|696.4|695.4|7
1735803600000|2025-01-02 07:40:00|696.3|695.3|695.9|694.9|696.4|695.4|695.8|694.8|10
1735803900000|2025-01-02 07:45:00|695.8|694.8|696.1|695.1|696.1|695.1|695.5|694.5|62
1735804200000|2025-01-02 07:50:00|696|695|695.9|694.9|696.1|695.1|695.6|694.6|72
1735804500000|2025-01-02 07:55:00|696.1|695.1|695.9|694.9|696.3|695.3|695.8|694.8|138
1735804800000|2025-01-02 08:00:00|695.8|694.8|695.5|694.5|696|695|695.3|694.3|605
1735805100000|2025-01-02 08:05:00|695.6|694.6|696.1|695.1|696.6|695.6|695.5|694.5|124
1735805400000|2025-01-02 08:10:00|696.3|695.3|696.3|695.3|696.5|695.5|695.5|694.5|138
1735805700000|2025-01-02 08:15:00|696.4|695.4|696.3|695.3|696.6|695.6|696.3|695.3|34
1735806000000|2025-01-02 08:20:00|696.1|695.1|695.6|694.6|696.5|695.5|695.6|694.6|45
1735806300000|2025-01-02 08:25:00|695.5|694.5|695.9|694.9|696.1|695.1|695.5|694.5|181
1735806600000|2025-01-02 08:30:00|695.8|694.8|697|696|697.1|696.1|695.4|694.4|584
1735806900000|2025-01-02 08:35:00|697.1|696.1|697|696|698|697|696.9|695.9|471
1735807200000|2025-01-02 08:40:00|696.6|695.6|695.6|694.6|696.9|695.9|695.6|694.6|79
1735807500000|2025-01-02 08:45:00|695.8|694.8|696.1|695.1|696.5|695.5|695.1|694.1|155
1735807800000|2025-01-02 08:50:00|696.3|695.3|697|696|697|696|695.9|694.9|34
1735808100000|2025-01-02 08:55:00|696.8|695.8|696.5|695.5|696.8|695.8|696|695|10
1735808400000|2025-01-02 09:00:00|696.8|695.8|697.3|696.3|697.9|696.9|696.4|695.4|281
1735808700000|2025-01-02 09:05:00|697.4|696.4|697.3|696.3|697.4|696.4|696.9|695.9|46
1735809000000|2025-01-02 09:10:00|697.1|696.1|697.6|696.6|697.8|696.8|697.1|696.1|51
1735809300000|2025-01-02 09:15:00|697.5|696.5|697.6|696.6|697.9|696.9|697.4|696.4|81
1735809600000|2025-01-02 09:20:00|697.8|696.8|696.9|695.9|697.9|696.9|696.9|695.9|41
1735809900000|2025-01-02 09:25:00|697.1|696.1|697.6|696.6|697.8|696.8|697|696|62
1735810200000|2025-01-02 09:30:00|697.5|696.5|699|698|699.1|698.1|697.5|696.5|93
1735810500000|2025-01-02 09:35:00|699.1|698.1|700.8|699.8|701|700|699|698|225
1735810800000|2025-01-02 09:40:00|700.9|699.9|701.6|700.6|701.8|700.8|700.5|699.5|312
1735811100000|2025-01-02 09:45:00|701.5|700.5|701.9|700.9|702.5|701.5|701.5|700.5|196
1735811400000|2025-01-02 09:50:00|702|701|702.1|701.1|702.6|701.6|702|701|70
1735811700000|2025-01-02 09:55:00|702.3|701.3|702.9|701.9|702.9|701.9|702|701|138
1735812000000|2025-01-02 10:00:00|703.1|702.1|704.9|703.9|704.9|703.9|703.1|702.1|285
1735812300000|2025-01-02 10:05:00|705|704|706.4|705.4|706.4|705.4|705|704|983
1735812600000|2025-01-02 10:10:00|706.1|705.1|706.3|705.3|707.1|706.1|706.1|705.1|653
1735812900000|2025-01-02 10:15:00|706.4|705.4|707|706|707.1|706.1|706.3|705.3|65
1735813200000|2025-01-02 10:20:00|706.9|705.9|706.9|705.9|707.8|706.8|706.9|705.9|587
1735813500000|2025-01-02 10:25:00|706.8|705.8|706.4|705.4|707.3|706.3|705.9|704.9|91
1735813800000|2025-01-02 10:30:00|706.3|705.3|704.3|703.3|706.4|705.4|704.1|703.1|135
1735814100000|2025-01-02 10:35:00|704.4|703.4|704.8|703.8|705.8|704.8|704.1|703.1|422
1735814400000|2025-01-02 10:40:00|704.9|703.9|705.9|704.9|706.4|705.4|704.8|703.8|110
1735814700000|2025-01-02 10:45:00|705.8|704.8|705.9|704.9|706|705|705.6|704.6|37
1735815000000|2025-01-02 10:50:00|706.3|705.3|706.4|705.4|706.9|705.9|706|705|280
1735815300000|2025-01-02 10:55:00|706.5|705.5|707.1|706.1|707.1|706.1|706.4|705.4|51
1735815600000|2025-01-02 11:00:00|707|706|707.1|706.1|707.6|706.6|706.9|705.9|62
1735815900000|2025-01-02 11:05:00|707.3|706.3|708|707|708.5|707.5|707.1|706.1|87
1735816200000|2025-01-02 11:10:00|708.1|707.1|707.5|706.5|708.1|707.1|707.4|706.4|30
1735816500000|2025-01-02 11:15:00|707.9|706.9|708.8|707.8|708.9|707.9|707.6|706.6|807
1735816800000|2025-01-02 11:20:00|708.9|707.9|707.9|706.9|708.9|707.9|707.9|706.9|151
1735817100000|2025-01-02 11:25:00|708|707|707.6|706.6|708.1|707.1|707.4|706.4|61
1735817400000|2025-01-02 11:30:00|707.8|706.8|707.4|706.4|708.4|707.4|707.1|706.1|97
1735817700000|2025-01-02 11:35:00|707.3|706.3|705.9|704.9|707.6|706.6|705.6|704.6|123
1735818000000|2025-01-02 11:40:00|706|705|707|706|707|706|705.9|704.9|48
1735818300000|2025-01-02 11:45:00|706.9|705.9|706.8|705.8|706.9|705.9|706.6|705.6|6
1735818600000|2025-01-02 11:50:00|706.9|705.9|706.9|705.9|707|706|706.3|705.3|63
1735818900000|2025-01-02 11:55:00|707|706|707.4|706.4|707.4|706.4|706.8|705.8|8
1735819200000|2025-01-02 12:00:00|707.3|706.3|707.3|706.3|708.1|707.1|707.3|706.3|202
1735819500000|2025-01-02 12:05:00|707.4|706.4|706.8|705.8|707.4|706.4|706.3|705.3|31
1735819800000|2025-01-02 12:10:00|706.9|705.9|706.6|705.6|707.1|706.1|706.5|705.5|83
1735820100000|2025-01-02 12:15:00|706.5|705.5|706.3|705.3|706.8|705.8|706.1|705.1|5
1735820400000|2025-01-02 12:20:00|706.4|705.4|706.3|705.3|706.6|705.6|706.1|705.1|10
1735820700000|2025-01-02 12:25:00|706.4|705.4|706.9|705.9|707|706|706.3|705.3|175
1735821000000|2025-01-02 12:30:00|707|706|706.9|705.9|707.1|706.1|706.6|705.6|63
1735821300000|2025-01-02 12:35:00|706.8|705.8|707.3|706.3|707.3|706.3|706.6|705.6|9
1735821600000|2025-01-02 12:40:00|707.1|706.1|707.9|706.9|707.9|706.9|707|706|23
1735821900000|2025-01-02 12:45:00|707.8|706.8|707.3|706.3|707.9|706.9|707.1|706.1|288
1735822200000|2025-01-02 12:50:00|707.4|706.4|707.6|706.6|707.8|706.8|707.1|706.1|44
1735822500000|2025-01-02 12:55:00|707.5|706.5|707.5|706.5|707.8|706.8|707.1|706.1|43
1735822800000|2025-01-02 13:00:00|707.4|706.4|705.9|704.9|707.4|706.4|705.9|704.9|144
1735823100000|2025-01-02 13:05:00|706|705|706.4|705.4|706.6|705.6|705.6|704.6|114
1735823400000|2025-01-02 13:10:00|706.3|705.3|705.1|704.1|706.3|705.3|704.9|703.9|150
1735823700000|2025-01-02 13:15:00|705|704|704.1|703.1|705.1|704.1|704|703|144
1735824000000|2025-01-02 13:20:00|704.3|703.3|703.9|702.9|704.3|703.3|703.4|702.4|119
1735824300000|2025-01-02 13:25:00|704.1|703.1|704.5|703.5|704.8|703.8|704|703|48
1735824600000|2025-01-02 13:30:00|704.6|703.6|704.1|703.1|705.4|704.4|704.1|703.1|134
1735824900000|2025-01-02 13:35:00|704|703|703.9|702.9|704.8|703.8|703.9|702.9|53
1735825200000|2025-01-02 13:40:00|703.8|702.8|705.6|704.6|705.6|704.6|703.8|702.8|140
1735825500000|2025-01-02 13:45:00|705.5|704.5|706.1|705.1|706.4|705.4|705.4|704.4|146
1735825800000|2025-01-02 13:50:00|706|705|706.5|705.5|706.9|705.9|706|705|48
1735826100000|2025-01-02 13:55:00|706.6|705.6|706.6|705.6|706.8|705.8|705.9|704.9|107
1735826400000|2025-01-02 14:00:00|706.5|705.5|707.3|706.3|707.4|706.4|706.4|705.4|429
1735826700000|2025-01-02 14:05:00|707.1|706.1|707.3|706.3|708|707|706.8|705.8|205
1735827000000|2025-01-02 14:10:00|707.1|706.1|708|707|708|707|706.8|705.8|119
1735827300000|2025-01-02 14:15:00|708.1|707.1|707.6|706.6|708.1|707.1|707.4|706.4|32
1735827600000|2025-01-02 14:20:00|708|707|708.6|707.6|708.6|707.6|707.9|706.9|1080
1735827900000|2025-01-02 14:25:00|708.5|707.5|709|708|709.9|708.9|708.5|707.5|246
1735828200000|2025-01-02 14:30:00|708.9|707.9|710.4|709.4|710.8|709.8|708.9|707.9|237
1735828500000|2025-01-02 14:35:00|710.1|709.1|710.5|709.5|711.5|710.5|710.1|709.1|320
1735828800000|2025-01-02 14:40:00|710.4|709.4|710.6|709.6|711|710|710.1|709.1|88
1735829100000|2025-01-02 14:45:00|710.8|709.8|711.6|710.6|711.9|710.9|710.3|709.3|128
1735829400000|2025-01-02 14:50:00|711.8|710.8|712.5|711.5|712.6|711.6|711.6|710.6|74
1735829700000|2025-01-02 14:55:00|712.4|711.4|712.6|711.6|713.1|712.1|712.4|711.4|186
1735830000000|2025-01-02 15:00:00|712.8|711.8|713.4|712.4|713.6|712.6|712.6|711.6|313
1735830300000|2025-01-02 15:05:00|713.5|712.5|712.5|711.5|713.5|712.5|712.5|711.5|102
1735830600000|2025-01-02 15:10:00|712.6|711.6|713.1|712.1|713.1|712.1|711.9|710.9|117
1735830900000|2025-01-02 15:15:00|713.3|712.3|713.1|712.1|713.6|712.6|712.5|711.5|99
1735831200000|2025-01-02 15:20:00|713.3|712.3|712.6|711.6|713.4|712.4|712.4|711.4|466
1735831500000|2025-01-02 15:25:00|712.5|711.5|712.9|711.9|713.4|712.4|712.4|711.4|276
1735831800000|2025-01-02 15:30:00|712.6|711.6|713|712|713.5|712.5|711.8|710.8|945
1735832100000|2025-01-02 15:35:00|712.9|711.9|713.1|712.1|713.6|712.6|712.6|711.6|647
1735832400000|2025-01-02 15:40:00|713|712|713.5|712.5|713.6|712.6|712.8|711.8|114
1735832700000|2025-01-02 15:45:00|713.4|712.4|713.4|712.4|713.6|712.6|712.4|711.4|184
1735833000000|2025-01-02 15:50:00|713.6|712.6|713.5|712.5|713.6|712.6|712.6|711.6|127
1735833300000|2025-01-02 15:55:00|713.4|712.4|712.5|711.5|713.4|712.4|712.3|711.3|198
1735833600000|2025-01-02 16:00:00|711.8|710.8|710.3|709.3|711.8|710.8|709|708|1019
1735833900000|2025-01-02 16:05:00|710.4|709.4|709.8|708.8|711.1|710.1|709.6|708.6|452
1735834200000|2025-01-02 16:10:00|709.9|708.9|710.9|709.9|711.6|710.6|709.8|708.8|388
1735834500000|2025-01-02 16:15:00|710.6|709.6|711.6|710.6|711.6|710.6|710.4|709.4|320
1735834800000|2025-01-02 16:20:00|711.8|710.8|712.4|711.4|712.6|711.6|711.1|710.1|301
1735835100000|2025-01-02 16:25:00|712.3|711.3|710.1|709.1|712.6|711.6|710.1|709.1|526
1735835400000|2025-01-02 16:30:00|710.4|709.4|710.5|709.5|710.6|709.6|708.9|707.9|1849
1735835700000|2025-01-02 16:35:00|710.6|709.6|711|710|711.3|710.3|710.4|709.4|445
1735836000000|2025-01-02 16:40:00|711.1|710.1|711|710|711.6|710.6|710.5|709.5|149
1735836300000|2025-01-02 16:45:00|711.1|710.1|710.4|709.4|711.6|710.6|710.1|709.1|133
1735836600000|2025-01-02 16:50:00|710.5|709.5|712.6|711.6|712.6|711.6|710.5|709.5|571
1735836900000|2025-01-02 16:55:00|712.5|711.5|713.1|712.1|713.3|712.3|712.4|711.4|163
1735837200000|2025-01-02 17:00:00|713.3|712.3|712.9|711.9|713.4|712.4|712.6|711.6|204
1735837500000|2025-01-02 17:05:00|712.8|711.8|712.4|711.4|713|712|712|711|87
1735837800000|2025-01-02 17:10:00|712.5|711.5|712.6|711.6|713.1|712.1|712.5|711.5|26
1735838100000|2025-01-02 17:15:00|712.8|711.8|712.4|711.4|713.1|712.1|712|711|19
1735838400000|2025-01-02 17:20:00|712.5|711.5|712.6|711.6|713|712|712.1|711.1|3
1735838700000|2025-01-02 17:25:00|712.8|711.8|712.3|711.3|712.8|711.8|712.1|711.1|7
1735839000000|2025-01-02 17:30:00|712.4|711.4|711.3|710.3|712.4|711.4|711.1|710.1|42
1735839300000|2025-01-02 17:35:00|711.4|710.4|709.9|708.9|711.4|710.4|709.6|708.6|34
1735839600000|2025-01-02 17:40:00|710|709|710.1|709.1|710.5|709.5|709.9|708.9|40
1735839900000|2025-01-02 17:45:00|710|709|708.9|707.9|710|709|708.9|707.9|60
1735840200000|2025-01-02 17:50:00|708.8|707.8|708.9|707.9|709.5|708.5|708.4|707.4|34
1735840500000|2025-01-02 17:55:00|708.8|707.8|709.1|708.1|709.4|708.4|708.6|707.6|250
1735840800000|2025-01-02 18:00:00|709|708|708.4|707.4|709.1|708.1|708.1|707.1|145
1735841100000|2025-01-02 18:05:00|708.5|707.5|708.5|707.5|709.1|708.1|708.5|707.5|22
1735841400000|2025-01-02 18:10:00|708.4|707.4|708.5|707.5|709.1|708.1|708.4|707.4|202
1735841700000|2025-01-02 18:15:00|708.6|707.6|708.4|707.4|708.6|707.6|708.1|707.1|29
1735842000000|2025-01-02 18:20:00|708.6|707.6|707.9|706.9|708.9|707.9|707.8|706.8|22
1735842300000|2025-01-02 18:25:00|707.8|706.8|708.8|707.8|708.8|707.8|707.6|706.6|48
1735842600000|2025-01-02 18:30:00|708.6|707.6|707.5|706.5|708.6|707.6|707.1|706.1|55
1735842900000|2025-01-02 18:35:00|707.4|706.4|707.5|706.5|708|707|707.3|706.3|19
1735843200000|2025-01-02 18:40:00|707.4|706.4|708.5|707.5|708.9|707.9|707.3|706.3|206
1735843500000|2025-01-02 18:45:00|708.6|707.6|708.3|707.3|708.9|707.9|708.1|707.1|12
1735843800000|2025-01-02 18:50:00|708.1|707.1|707.8|706.8|708.5|707.5|707.4|706.4|31
1735844100000|2025-01-02 18:55:00|707.6|706.6|708.5|707.5|708.9|707.9|707.6|706.6|174
1735844400000|2025-01-02 19:00:00|708.4|707.4|708.6|707.6|708.9|707.9|708.3|707.3|18
1735844700000|2025-01-02 19:05:00|708.5|707.5|707.6|706.6|708.9|707.9|707.5|706.5|15
1735845000000|2025-01-02 19:10:00|707.5|706.5|707.6|706.6|708.1|707.1|707|706|24
1735845300000|2025-01-02 19:15:00|707.5|706.5|707|706|707.9|706.9|707|706|33
1735845600000|2025-01-02 19:20:00|707.1|706.1|707.3|706.3|707.9|706.9|706.9|705.9|42
1735845900000|2025-01-02 19:25:00|707.1|706.1|707.3|706.3|708.1|707.1|707.1|706.1|198
1735846200000|2025-01-02 19:30:00|707.4|706.4|709.3|708.3|709.4|708.4|707.1|706.1|134
1735846500000|2025-01-02 19:35:00|709.4|708.4|709.4|708.4|710.1|709.1|709.3|708.3|78
1735846800000|2025-01-02 19:40:00|709.5|708.5|709.4|708.4|709.8|708.8|709.3|708.3|61
1735847100000|2025-01-02 19:45:00|709.5|708.5|709.3|708.3|709.5|708.5|708.9|707.9|42
1735847400000|2025-01-02 19:50:00|709.4|708.4|709.3|708.3|709.4|708.4|709|708|16
1735847700000|2025-01-02 19:55:00|709.4|708.4|709.4|708.4|709.6|708.6|709.3|708.3|87
1735848000000|2025-01-02 20:00:00|709.1|708.1|709.1|708.1|709.3|708.3|708.9|707.9|10
1735848300000|2025-01-02 20:05:00|709|708|708.6|707.6|709.1|708.1|708.6|707.6|0
1735848600000|2025-01-02 20:10:00|708.5|707.5|709.1|708.1|709.1|708.1|708.5|707.5|3
1735848900000|2025-01-02 20:15:00|709|708|709.1|708.1|709.1|708.1|708.8|707.8|10
1735849200000|2025-01-02 20:20:00|709.3|708.3|709.1|708.1|709.4|708.4|709|708|31
1735849500000|2025-01-02 20:25:00|709.3|708.3|708.8|707.8|709.3|708.3|708.6|707.6|3
1735849800000|2025-01-02 20:30:00|708.9|707.9|708.4|707.4|708.9|707.9|708.4|707.4|1
1735850100000|2025-01-02 20:35:00|708.5|707.5|708.3|707.3|708.5|707.5|708.1|707.1|2
1735850400000|2025-01-02 20:40:00|708.4|707.4|708|707|708.5|707.5|708|707|3
1735850700000|2025-01-02 20:45:00|708.1|707.1|708|707|708.1|707.1|708|707|0
1735851000000|2025-01-02 20:50:00|707.9|706.9|707.8|706.8|708.1|707.1|707.8|706.8|1
1735851300000|2025-01-02 20:55:00|707.6|706.6|708|707|708.1|707.1|707.6|706.6|6
1735851600000|2025-01-02 21:00:00|708.3|707.3|708|707|708.3|707.3|707.9|706.9|2
1735851900000|2025-01-02 21:05:00|708.1|707.1|708|707|708.1|707.1|708|707|0
1735852200000|2025-01-02 21:10:00|707.9|706.9|707.8|706.8|707.9|706.9|707.6|706.6|0
1735852500000|2025-01-02 21:15:00|707.6|706.6|707.9|706.9|707.9|706.9|707.6|706.6|7
1735852800000|2025-01-02 21:20:00|708|707|708|707|708.1|707.1|707.9|706.9|8
1735853100000|2025-01-02 21:25:00|708.1|707.1|708.1|707.1|708.1|707.1|708|707|0
1735853400000|2025-01-02 21:30:00|708.3|707.3|708.1|707.1|708.3|707.3|708.1|707.1|1
1735853700000|2025-01-02 21:35:00|708.3|707.3|708.1|707.1|708.3|707.3|708.1|707.1|0
1735854000000|2025-01-02 21:40:00|708.3|707.3|707.9|706.9|708.3|707.3|707.9|706.9|2
1735854300000|2025-01-02 21:45:00|708|707|708|707|708.1|707.1|707.9|706.9|13
1735854600000|2025-01-02 21:50:00|708.1|707.1|707.9|706.9|708.1|707.1|707.9|706.9|19
1735854900000|2025-01-02 21:55:00|708|707|708.5|707.5|708.5|707.5|707.9|706.9|13
1735855200000|2025-01-02 22:00:00|708.4|707.4|708|707|708.4|707.4|708|707|0
1735855500000|2025-01-02 22:05:00|708.9|705.9|708.9|705.9|708.9|705.9|708.9|705.9|0
1735856700000|2025-01-02 22:25:00|707.8|706.8|707.5|706.5|708.6|706.8|707.5|705.6|0
1735857000000|2025-01-02 22:30:00|708.8|705.8|708.8|705.8|708.8|705.8|708.8|705.8|0
1735857900000|2025-01-02 22:45:00|708|707|709.1|706.1|709.1|707|708|705.8|0
1735858200000|2025-01-02 22:50:00|709|706|709.1|706.1|709.1|706.1|709|706|0
1735858500000|2025-01-02 22:55:00|709|706|709.1|706.1|709.1|706.1|709|706|0
1735866000000|2025-01-03 01:00:00|708.6|707.6|709.5|708.5|709.8|708.8|708.6|707.6|3
1735866300000|2025-01-03 01:05:00|709.6|708.6|710.1|709.1|710.3|709.3|709.5|708.5|1
1735866600000|2025-01-03 01:10:00|710|709|710.4|709.4|710.5|709.5|710|709|0
1735866900000|2025-01-03 01:15:00|710.5|709.5|710.3|709.3|710.5|709.5|710.3|709.3|0
1735867200000|2025-01-03 01:20:00|710.4|709.4|710.5|709.5|710.5|709.5|710.3|709.3|0
1735867500000|2025-01-03 01:25:00|710.4|709.4|710.8|709.8|710.8|709.8|710.4|709.4|0
1735867800000|2025-01-03 01:30:00|710.6|709.6|710.6|709.6|710.8|709.8|710.3|709.3|0
1735868100000|2025-01-03 01:35:00|710.8|709.8|710.3|709.3|710.8|709.8|710|709|0
1735868400000|2025-01-03 01:40:00|710.1|709.1|710|709|710.3|709.3|710|709|140
1735868700000|2025-01-03 01:45:00|710.1|709.1|710|709|710.3|709.3|710|709|0
1735869000000|2025-01-03 01:50:00|710.3|709.3|710|709|710.3|709.3|709.9|708.9|0
1735869300000|2025-01-03 01:55:00|710.1|709.1|710|709|710.3|709.3|709.9|708.9|0
1735869600000|2025-01-03 02:00:00|709.9|708.9|710|709|710|709|709.5|708.5|5
1735869900000|2025-01-03 02:05:00|710.1|709.1|710.5|709.5|710.5|709.5|709.9|708.9|0
1735870200000|2025-01-03 02:10:00|710.4|709.4|711.3|710.3|711.3|710.3|710.3|709.3|0
1735870500000|2025-01-03 02:15:00|711|710|711.3|710.3|711.5|710.5|711|710|0
1735870800000|2025-01-03 02:20:00|711.1|710.1|711|710|711.3|710.3|710.8|709.8|0
1735871100000|2025-01-03 02:25:00|711.1|710.1|711.5|710.5|711.8|710.8|711.1|710.1|0
1735871400000|2025-01-03 02:30:00|711.8|710.8|711.9|710.9|712|711|711.4|710.4|0
1735871700000|2025-01-03 02:35:00|711.8|710.8|711.5|710.5|711.8|710.8|711.4|710.4|0
1735872000000|2025-01-03 02:40:00|711.6|710.6|711.3|710.3|711.8|710.8|711.3|710.3|0
1735872300000|2025-01-03 02:45:00|711.1|710.1|708.8|707.8|711.3|710.3|708.6|707.6|50
1735872600000|2025-01-03 02:50:00|708.6|707.6|709.3|708.3|709.3|708.3|708|707|9
1735872900000|2025-01-03 02:55:00|709.4|708.4|709.3|708.3|709.5|708.5|709|708|0
1735873200000|2025-01-03 03:00:00|709.4|708.4|709.5|708.5|709.8|708.8|709|708|0
1735873500000|2025-01-03 03:05:00|709.6|708.6|709.8|708.8|710.3|709.3|709.6|708.6|2
1735873800000|2025-01-03 03:10:00|709.9|708.9|710.5|709.5|710.8|709.8|709.9|708.9|7
1735874100000|2025-01-03 03:15:00|710.6|709.6|710.5|709.5|710.6|709.6|710.3|709.3|0
1735874400000|2025-01-03 03:20:00|710.4|709.4|710.1|709.1|710.5|709.5|710|709|4
1735874700000|2025-01-03 03:25:00|710|709|710|709|710.3|709.3|710|709|0
1735875000000|2025-01-03 03:30:00|709.9|708.9|709.4|708.4|709.9|708.9|709.3|708.3|1
1735875300000|2025-01-03 03:35:00|709.3|708.3|709.5|708.5|709.5|708.5|709|708|0
1735875600000|2025-01-03 03:40:00|709.6|708.6|709.8|708.8|709.8|708.8|709.6|708.6|0
1735875900000|2025-01-03 03:45:00|709.6|708.6|710|709|710|709|709.6|708.6|2
1735876200000|2025-01-03 03:50:00|709.9|708.9|709.9|708.9|710|709|709.9|708.9|6
1735876500000|2025-01-03 03:55:00|710|709|710.1|709.1|710.1|709.1|710|709|2
1735876800000|2025-01-03 04:00:00|710.3|709.3|710.1|709.1|710.3|709.3|710.1|709.1|6
1735877100000|2025-01-03 04:05:00|710.3|709.3|710.3|709.3|710.3|709.3|710.3|709.3|2
1735877400000|2025-01-03 04:10:00|710.4|709.4|710.3|709.3|710.5|709.5|710.3|709.3|4
1735877700000|2025-01-03 04:15:00|710.1|709.1|710.1|709.1|710.1|709.1|710.1|709.1|0
1735878000000|2025-01-03 04:20:00|710.3|709.3|710.4|709.4|710.4|709.4|710.3|709.3|0
1735878300000|2025-01-03 04:25:00|710.3|709.3|710.5|709.5|710.5|709.5|710.3|709.3|1
1735878600000|2025-01-03 04:30:00|710.4|709.4|710.5|709.5|710.5|709.5|710.3|709.3|0
1735878900000|2025-01-03 04:35:00|710.4|709.4|710.3|709.3|710.5|709.5|710.3|709.3|0
1735879500000|2025-01-03 04:45:00|710.4|709.4|710.4|709.4|710.4|709.4|710.3|709.3|4
1735880100000|2025-01-03 04:55:00|710.3|709.3|709.8|708.8|710.3|709.3|709.8|708.8|4
1735880400000|2025-01-03 05:00:00|709.9|708.9|709.8|708.8|709.9|708.9|709.6|708.6|1
1735880700000|2025-01-03 05:05:00|709.6|708.6|709.6|708.6|709.8|708.8|709.5|708.5|2
1735881000000|2025-01-03 05:10:00|709.5|708.5|709.5|708.5|709.6|708.6|709.5|708.5|0
1735881600000|2025-01-03 05:20:00|709.6|708.6|709.3|708.3|709.6|708.6|709.3|708.3|1
1735881900000|2025-01-03 05:25:00|709.1|708.1|709.1|708.1|709.1|708.1|709.1|708.1|0
1735882200000|2025-01-03 05:30:00|709|708|709.8|708.8|709.8|708.8|709|708|3
1735882500000|2025-01-03 05:35:00|709.6|708.6|709.1|708.1|709.6|708.6|709|708|9
1735882800000|2025-01-03 05:40:00|709.3|708.3|709.3|708.3|709.3|708.3|709|708|0
1735883100000|2025-01-03 05:45:00|709.1|708.1|709.3|708.3|709.3|708.3|709|708|0
1735883400000|2025-01-03 05:50:00|709.1|708.1|709|708|709.1|708.1|708.9|707.9|1
1735883700000|2025-01-03 05:55:00|709.1|708.1|709.1|708.1|709.1|708.1|708.9|707.9|2
1735884000000|2025-01-03 06:00:00|708.9|707.9|708.9|707.9|709|708|708.4|707.4|2
1735884300000|2025-01-03 06:05:00|709|708|708.5|707.5|709.1|708.1|708.5|707.5|2
1735884600000|2025-01-03 06:10:00|708.6|707.6|708.5|707.5|708.6|707.6|708.4|707.4|2
1735884900000|2025-01-03 06:15:00|708.4|707.4|708.8|707.8|708.9|707.9|708.4|707.4|23
1735885200000|2025-01-03 06:20:00|708.9|707.9|708.8|707.8|709.1|708.1|708.8|707.8|85
1735885500000|2025-01-03 06:25:00|708.9|707.9|708.5|707.5|708.9|707.9|708.4|707.4|5
1735885800000|2025-01-03 06:30:00|708.4|707.4|708.5|707.5|708.6|707.6|708.4|707.4|0
1735886100000|2025-01-03 06:35:00|708.4|707.4|708.3|707.3|708.6|707.6|708.1|707.1|74
1735886400000|2025-01-03 06:40:00|708.4|707.4|708.5|707.5|708.5|707.5|708.3|707.3|46
1735886700000|2025-01-03 06:45:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|20
1735887000000|2025-01-03 06:50:00|708.5|707.5|708.5|707.5|708.6|707.6|708.4|707.4|0
1735887300000|2025-01-03 06:55:00|708.6|707.6|708.6|707.6|708.6|707.6|708.5|707.5|1
1735887600000|2025-01-03 07:00:00|708.5|707.5|707.9|706.9|708.8|707.8|707.9|706.9|32
1735887900000|2025-01-03 07:05:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|4
1735888200000|2025-01-03 07:10:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|264
1735888500000|2025-01-03 07:15:00|707.5|706.5|707.6|706.6|707.9|706.9|707.4|706.4|9
1735888800000|2025-01-03 07:20:00|707.8|706.8|707.3|706.3|707.8|706.8|707|706|10
1735889100000|2025-01-03 07:25:00|707.1|706.1|707.4|706.4|707.5|706.5|707.1|706.1|35
1735889400000|2025-01-03 07:30:00|707.3|706.3|707.1|706.1|707.5|706.5|707.1|706.1|37
1735889700000|2025-01-03 07:35:00|707.3|706.3|707.8|706.8|707.9|706.9|707.3|706.3|18
1735890000000|2025-01-03 07:40:00|707.6|706.6|707.6|706.6|707.9|706.9|707.6|706.6|7
1735890300000|2025-01-03 07:45:00|707.5|706.5|707.4|706.4|707.5|706.5|707.4|706.4|9
1735890600000|2025-01-03 07:50:00|707.5|706.5|707.9|706.9|707.9|706.9|707.5|706.5|63
1735890900000|2025-01-03 07:55:00|707.8|706.8|707.4|706.4|707.8|706.8|707.4|706.4|9
1735891200000|2025-01-03 08:00:00|707.6|706.6|707.6|706.6|707.9|706.9|707.5|706.5|17
1735891500000|2025-01-03 08:05:00|707.9|706.9|707.4|706.4|707.9|706.9|707.1|706.1|119
1735891800000|2025-01-03 08:10:00|707.5|706.5|707.6|706.6|707.9|706.9|707.3|706.3|71
1735892100000|2025-01-03 08:15:00|707.8|706.8|707.6|706.6|707.8|706.8|707.3|706.3|257
1735892400000|2025-01-03 08:20:00|707.8|706.8|707.5|706.5|707.9|706.9|707.1|706.1|190
1735892700000|2025-01-03 08:25:00|707.4|706.4|707.1|706.1|707.6|706.6|706.9|705.9|259
1735893000000|2025-01-03 08:30:00|707.3|706.3|706|705|707.4|706.4|705.8|704.8|186
1735893300000|2025-01-03 08:35:00|705.9|704.9|706.4|705.4|706.6|705.6|705.9|704.9|119
1735893600000|2025-01-03 08:40:00|706.3|705.3|706.9|705.9|706.9|705.9|706.1|705.1|217
1735893900000|2025-01-03 08:45:00|706.8|705.8|706|705|706.9|705.9|705.9|704.9|320
1735894200000|2025-01-03 08:50:00|706.1|705.1|705.9|704.9|706.4|705.4|705.9|704.9|122
1735894500000|2025-01-03 08:55:00|705.8|704.8|705.5|704.5|706.1|705.1|705.3|704.3|34
1735894800000|2025-01-03 09:00:00|705.6|704.6|704.9|703.9|706.9|705.9|704.6|703.6|146
1735895100000|2025-01-03 09:05:00|705|704|703.8|702.8|705.1|704.1|703.6|702.6|137
1735895400000|2025-01-03 09:10:00|703.9|702.9|702.9|701.9|704|703|702.6|701.6|1388
1735895700000|2025-01-03 09:15:00|702.6|701.6|702.9|701.9|703.1|702.1|701.6|700.6|187
1735896000000|2025-01-03 09:20:00|703|702|703.5|702.5|703.9|702.9|702.8|701.8|264
1735896300000|2025-01-03 09:25:00|703.6|702.6|702.9|701.9|703.6|702.6|702.8|701.8|33
1735896600000|2025-01-03 09:30:00|702.8|701.8|702.9|701.9|703.1|702.1|702.4|701.4|5
1735896900000|2025-01-03 09:35:00|703|702|702.6|701.6|703.6|702.6|702.4|701.4|414
1735897200000|2025-01-03 09:40:00|702.8|701.8|702.6|701.6|703|702|702.6|701.6|30
1735897500000|2025-01-03 09:45:00|702.4|701.4|702.6|701.6|702.9|701.9|702.4|701.4|162
1735897800000|2025-01-03 09:50:00|702.4|701.4|702.9|701.9|703.1|702.1|702.4|701.4|49
1735898100000|2025-01-03 09:55:00|702.8|701.8|703.3|702.3|703.3|702.3|702.6|701.6|212
1735898400000|2025-01-03 10:00:00|703.4|702.4|702.9|701.9|703.4|702.4|702.5|701.5|92
1735898700000|2025-01-03 10:05:00|703.1|702.1|702.9|701.9|703.3|702.3|702.6|701.6|164
1735899000000|2025-01-03 10:10:00|702.6|701.6|702.9|701.9|702.9|701.9|702.6|701.6|30
1735899300000|2025-01-03 10:15:00|702.6|701.6|702.9|701.9|703.3|702.3|702.6|701.6|12
1735899600000|2025-01-03 10:20:00|702.6|701.6|703.4|702.4|703.4|702.4|702.1|701.1|199
1735899900000|2025-01-03 10:25:00|703.6|702.6|703.9|702.9|704|703|703.4|702.4|121
1735900200000|2025-01-03 10:30:00|703.8|702.8|703.9|702.9|704.1|703.1|703.6|702.6|30
1735900500000|2025-01-03 10:35:00|704.1|703.1|703.6|702.6|704.1|703.1|703.5|702.5|47
1735900800000|2025-01-03 10:40:00|||||||||14
1735901100000|2025-01-03 10:45:00|703.9|702.9|703.6|702.6|703.9|702.9|703.6|702.6|60
1735901400000|2025-01-03 10:50:00|703.4|702.4|703|702|703.4|702.4|702.9|701.9|417
1735901700000|2025-01-03 10:55:00|703.1|702.1|702.9|701.9|703.1|702.1|702.6|701.6|30
1735902000000|2025-01-03 11:00:00|702.8|701.8|702.6|701.6|702.9|701.9|702.3|701.3|70
1735902300000|2025-01-03 11:05:00|702.8|701.8|703.1|702.1|703.4|702.4|702.6|701.6|13
1735902600000|2025-01-03 11:10:00|702.9|701.9|702.6|701.6|703.4|702.4|702.6|701.6|1665
1735902900000|2025-01-03 11:15:00|702.4|701.4|701.9|700.9|702.4|701.4|701.6|700.6|19
1735903200000|2025-01-03 11:20:00|702|701|701.9|700.9|702|701|701.6|700.6|80
1735903500000|2025-01-03 11:25:00|702|701|702.6|701.6|702.6|701.6|701.9|700.9|133
1735903800000|2025-01-03 11:30:00|702.8|701.8|702.9|701.9|702.9|701.9|702.6|701.6|83
1735904100000|2025-01-03 11:35:00|702.6|701.6|702.8|701.8|703.1|702.1|702.6|701.6|150
1735904400000|2025-01-03 11:40:00|702.9|701.9|703.3|702.3|703.4|702.4|702.8|701.8|18
1735904700000|2025-01-03 11:45:00|703.1|702.1|703|702|703.3|702.3|702.9|701.9|65
1735905000000|2025-01-03 11:50:00|702.9|701.9|703.6|702.6|703.6|702.6|702.9|701.9|16
1735905300000|2025-01-03 11:55:00|703.5|702.5|703.9|702.9|704|703|703.4|702.4|27
1735905600000|2025-01-03 12:00:00|704|703|704.1|703.1|704.3|703.3|703.9|702.9|28
1735905900000|2025-01-03 12:05:00|704.3|703.3|703.9|702.9|704.3|703.3|703.9|702.9|104
1735906200000|2025-01-03 12:10:00|703.6|702.6|703.3|702.3|703.9|702.9|703.1|702.1|33
1735906500000|2025-01-03 12:15:00|703.4|702.4|702.1|701.1|703.5|702.5|702|701|207
1735906800000|2025-01-03 12:20:00|702|701|702.6|701.6|702.9|701.9|702|701|20
1735907100000|2025-01-03 12:25:00|702.5|701.5|702.3|701.3|702.5|701.5|702|701|51
1735907400000|2025-01-03 12:30:00|702.1|701.1|701.8|700.8|702.1|701.1|701.6|700.6|82
1735907700000|2025-01-03 12:35:00|701.9|700.9|702.5|701.5|702.6|701.6|701.9|700.9|69
1735908000000|2025-01-03 12:40:00|702.6|701.6|703.1|702.1|703.3|702.3|702.4|701.4|282
1735908300000|2025-01-03 12:45:00|703|702|703.1|702.1|703.1|702.1|702.6|701.6|268
1735908600000|2025-01-03 12:50:00|703.3|702.3|702.9|701.9|703.9|702.9|702.9|701.9|15
1735908900000|2025-01-03 12:55:00|702.8|701.8|703.4|702.4|703.4|702.4|702.6|701.6|22
1735909200000|2025-01-03 13:00:00|703.1|702.1|702.9|701.9|703.4|702.4|702.4|701.4|62
1735909500000|2025-01-03 13:05:00|702.8|701.8|703.4|702.4|703.5|702.5|702.6|701.6|38
1735909800000|2025-01-03 13:10:00|703.3|702.3|703.8|702.8|703.8|702.8|703.1|702.1|148
1735910100000|2025-01-03 13:15:00|703.9|702.9|704.1|703.1|704.1|703.1|703.6|702.6|61
1735910400000|2025-01-03 13:20:00|704|703|703.4|702.4|704|703|703.1|702.1|363
1735910700000|2025-01-03 13:25:00|703.5|702.5|703.3|702.3|703.6|702.6|702.9|701.9|461
1735911000000|2025-01-03 13:30:00|703.1|702.1|703.9|702.9|703.9|702.9|703.1|702.1|52
1735911300000|2025-01-03 13:35:00|703.6|702.6|703.9|702.9|704.1|703.1|703.6|702.6|361
1735911600000|2025-01-03 13:40:00|703.6|702.6|704.5|703.5|704.6|703.6|703.5|702.5|115
1735911900000|2025-01-03 13:45:00|704.6|703.6|704.6|703.6|704.9|703.9|703.9|702.9|636
1735912200000|2025-01-03 13:50:00|704.8|703.8|704.4|703.4|704.9|703.9|704.1|703.1|122
1735912500000|2025-01-03 13:55:00|704.3|703.3|705.4|704.4|705.4|704.4|703.6|702.6|115
1735912800000|2025-01-03 14:00:00|705.1|704.1|704.5|703.5|705.4|704.4|704.1|703.1|67
1735913100000|2025-01-03 14:05:00|704.4|703.4|704.5|703.5|704.6|703.6|703.6|702.6|84
1735913400000|2025-01-03 14:10:00|704.6|703.6|703.8|702.8|704.6|703.6|703.4|702.4|62
1735913700000|2025-01-03 14:15:00|703.6|702.6|704.6|703.6|704.8|703.8|703.4|702.4|484
1735914000000|2025-01-03 14:20:00|704.5|703.5|703.6|702.6|704.9|703.9|703.5|702.5|3203
1735914300000|2025-01-03 14:25:00|703.5|702.5|704.5|703.5|704.8|703.8|703.5|702.5|306
1735914600000|2025-01-03 14:30:00|704.6|703.6|703.5|702.5|704.9|703.9|703.4|702.4|61
1735914900000|2025-01-03 14:35:00|703.6|702.6|704.9|703.9|704.9|703.9|703.1|702.1|1374
1735915200000|2025-01-03 14:40:00|704.8|703.8|704.3|703.3|704.9|703.9|703.8|702.8|83
1735915500000|2025-01-03 14:45:00|704.4|703.4|702.9|701.9|704.4|703.4|702.4|701.4|145
1735915800000|2025-01-03 14:50:00|702.8|701.8|701.9|700.9|702.9|701.9|701.9|700.9|458
1735916100000|2025-01-03 14:55:00|701.8|700.8|702.6|701.6|702.6|701.6|701.6|700.6|1428
1735916400000|2025-01-03 15:00:00|702.5|701.5|703.4|702.4|703.8|702.8|702.5|701.5|616
1735916700000|2025-01-03 15:05:00|703.1|702.1|702.9|701.9|703.6|702.6|702.6|701.6|225
1735917000000|2025-01-03 15:10:00|702.8|701.8|702.9|701.9|703.1|702.1|702.4|701.4|218
1735917300000|2025-01-03 15:15:00|702.8|701.8|702.9|701.9|703.5|702.5|702.6|701.6|305
1735917600000|2025-01-03 15:20:00|702.8|701.8|702.6|701.6|703.1|702.1|702.4|701.4|97
1735917900000|2025-01-03 15:25:00|702.8|701.8|702.6|701.6|702.9|701.9|702.6|701.6|184
1735918200000|2025-01-03 15:30:00|702.8|701.8|704.1|703.1|704.4|703.4|702.6|701.6|70
1735918500000|2025-01-03 15:35:00|704.4|703.4|703.9|702.9|705.1|704.1|703.6|702.6|374
1735918800000|2025-01-03 15:40:00|703.8|702.8|704.4|703.4|704.6|703.6|703.5|702.5|138
1735919100000|2025-01-03 15:45:00|704.1|703.1|704|703|704.1|703.1|703.4|702.4|154
1735919400000|2025-01-03 15:50:00|704.1|703.1|705.4|704.4|705.6|704.6|703.6|702.6|418
1735919700000|2025-01-03 15:55:00|705.3|704.3|705.3|704.3|705.4|704.4|704.6|703.6|92
1735920000000|2025-01-03 16:00:00|705.4|704.4|705.1|704.1|705.4|704.4|704.4|703.4|188
1735920300000|2025-01-03 16:05:00|705|704|704.4|703.4|705|704|704.4|703.4|254
1735920600000|2025-01-03 16:10:00|704.5|703.5|703.9|702.9|704.9|703.9|703.4|702.4|2603
1735920900000|2025-01-03 16:15:00|703.8|702.8|703.6|702.6|703.9|702.9|703.1|702.1|261
1735921200000|2025-01-03 16:20:00|703.8|702.8|704.4|703.4|704.6|703.6|703.4|702.4|602
1735921500000|2025-01-03 16:25:00|704.5|703.5|703.6|702.6|704.6|703.6|703.5|702.5|3955
1735921800000|2025-01-03 16:30:00|703.5|702.5|703.4|702.4|703.6|702.6|702.9|701.9|2064
1735922100000|2025-01-03 16:35:00|703.5|702.5|703.9|702.9|704.1|703.1|703.4|702.4|508
1735922400000|2025-01-03 16:40:00|703.8|702.8|704|703|704.3|703.3|703.6|702.6|142
1735922700000|2025-01-03 16:45:00|703.9|702.9|704.3|703.3|704.3|703.3|703.6|702.6|178
1735923000000|2025-01-03 16:50:00|704.4|703.4|704.4|703.4|704.6|703.6|703.8|702.8|1540
1735923300000|2025-01-03 16:55:00|704.3|703.3|705.1|704.1|705.1|704.1|704.1|703.1|33
1735923600000|2025-01-03 17:00:00|705|704|705|704|705.4|704.4|704.8|703.8|40
1735923900000|2025-01-03 17:05:00|704.9|703.9|705.1|704.1|705.1|704.1|704.8|703.8|114
1735924200000|2025-01-03 17:10:00|705|704|705.1|704.1|705.1|704.1|704.9|703.9|4
1735924500000|2025-01-03 17:15:00|705|704|705|704|705.4|704.4|704.6|703.6|70
1735924800000|2025-01-03 17:20:00|704.9|703.9|705.6|704.6|705.6|704.6|704.9|703.9|627
1735925100000|2025-01-03 17:25:00|705.8|704.8|706.3|705.3|706.3|705.3|705.6|704.6|108
1735925400000|2025-01-03 17:30:00|706.1|705.1|705.1|704.1|706.3|705.3|704.9|703.9|481
1735925700000|2025-01-03 17:35:00|705.3|704.3|704.9|703.9|705.3|704.3|704.9|703.9|128
1735926000000|2025-01-03 17:40:00|704.8|703.8|705.1|704.1|705.1|704.1|704.6|703.6|41
1735926300000|2025-01-03 17:45:00|705|704|705.1|704.1|705.5|704.5|704.9|703.9|110
1735926600000|2025-01-03 17:50:00|705|704|705.5|704.5|705.5|704.5|704.9|703.9|67
1735926900000|2025-01-03 17:55:00|705.4|704.4|705.6|704.6|705.8|704.8|705.4|704.4|70
1735927200000|2025-01-03 18:00:00|705.5|704.5|706.8|705.8|706.9|705.9|705.4|704.4|177
1735927500000|2025-01-03 18:05:00|706.9|705.9|706.8|705.8|706.9|705.9|706.3|705.3|66
1735927800000|2025-01-03 18:10:00|706.9|705.9|706.1|705.1|706.9|705.9|705.9|704.9|119
1735928100000|2025-01-03 18:15:00|706.3|705.3|706.1|705.1|706.6|705.6|706|705|186
1735928400000|2025-01-03 18:20:00|706|705|706|705|706.3|705.3|705.6|704.6|98
1735928700000|2025-01-03 18:25:00|706.1|705.1|706.9|705.9|706.9|705.9|705.9|704.9|25
1735929000000|2025-01-03 18:30:00|706.8|705.8|707.5|706.5|708.1|707.1|706.6|705.6|229
1735929300000|2025-01-03 18:35:00|707.4|706.4|705.9|704.9|707.5|706.5|705.8|704.8|110
1735929600000|2025-01-03 18:40:00|705.8|704.8|705.4|704.4|705.9|704.9|705.1|704.1|88
1735929900000|2025-01-03 18:45:00|705.3|704.3|705.1|704.1|705.4|704.4|704.9|703.9|75
1735930200000|2025-01-03 18:50:00|705|704|704.8|703.8|705.1|704.1|704.6|703.6|122
1735930500000|2025-01-03 18:55:00|704.9|703.9|705|704|705.1|704.1|704.8|703.8|16
1735930800000|2025-01-03 19:00:00|704.9|703.9|705.1|704.1|705.1|704.1|704.6|703.6|69
1735931100000|2025-01-03 19:05:00|705.3|704.3|704.9|703.9|705.4|704.4|704.8|703.8|32
1735931400000|2025-01-03 19:10:00|704.8|703.8|705.1|704.1|705.1|704.1|704.8|703.8|35
1735931700000|2025-01-03 19:15:00|705|704|704.9|703.9|705|704|704.6|703.6|203
1735932000000|2025-01-03 19:20:00|704.6|703.6|704.8|703.8|705.4|704.4|704.6|703.6|32
1735932300000|2025-01-03 19:25:00|704.6|703.6|704.9|703.9|705.3|704.3|704.1|703.1|187
1735932600000|2025-01-03 19:30:00|705.1|704.1|705|704|705.1|704.1|704.9|703.9|100
1735932900000|2025-01-03 19:35:00|705.1|704.1|705.1|704.1|705.5|704.5|705.1|704.1|60
1735933200000|2025-01-03 19:40:00|705.3|704.3|705.4|704.4|705.4|704.4|705.1|704.1|27
1735933500000|2025-01-03 19:45:00|705.5|704.5|706.1|705.1|706.1|705.1|705.5|704.5|18
1735933800000|2025-01-03 19:50:00|706.3|705.3|706|705|706.3|705.3|705.8|704.8|17
1735934100000|2025-01-03 19:55:00|706.1|705.1|706.5|705.5|706.5|705.5|706|705|4
1735934400000|2025-01-03 20:00:00|706.4|705.4|706.1|705.1|706.6|705.6|706.1|705.1|101
1735934700000|2025-01-03 20:05:00|705.9|704.9|705.9|704.9|705.9|704.9|705.9|704.9|3
1735935000000|2025-01-03 20:10:00|706|705|705.6|704.6|706.1|705.1|705.6|704.6|13
1735935300000|2025-01-03 20:15:00|705.5|704.5|705.8|704.8|705.9|704.9|705.5|704.5|17
1735935600000|2025-01-03 20:20:00|705.9|704.9|706.1|705.1|706.4|705.4|705.9|704.9|1
1735935900000|2025-01-03 20:25:00|706|705|706|705|706.1|705.1|706|705|12
1735936200000|2025-01-03 20:30:00|705.9|704.9|705.9|704.9|705.9|704.9|705.6|704.6|0
1735936500000|2025-01-03 20:35:00|705.6|704.6|705.9|704.9|706|705|705.6|704.6|38
1735936800000|2025-01-03 20:40:00|706.3|705.3|706.1|705.1|706.4|705.4|705.9|704.9|577
1735937100000|2025-01-03 20:45:00|706.3|705.3|706.4|705.4|706.4|705.4|706.1|705.1|28
1735937400000|2025-01-03 20:50:00|706.1|705.1|706.4|705.4|706.4|705.4|706|705|5
1735937700000|2025-01-03 20:55:00|706.3|705.3|706.1|705.1|706.4|705.4|706|705|8
1735938000000|2025-01-03 21:00:00|706.3|705.3|706.3|705.3|706.4|705.4|706.1|705.1|4
1735938300000|2025-01-03 21:05:00|706.1|705.1|706.4|705.4|706.4|705.4|706.1|705.1|12
1735938600000|2025-01-03 21:10:00|706.3|705.3|706.1|705.1|706.4|705.4|706.1|705.1|9
1735938900000|2025-01-03 21:15:00|706|705|706.1|705.1|706.1|705.1|706|705|6
1735939200000|2025-01-03 21:20:00|706.3|705.3|706.5|705.5|706.5|705.5|706.3|705.3|5
1735939500000|2025-01-03 21:25:00|706.4|705.4|706.6|705.6|706.6|705.6|706.4|705.4|2
1735939800000|2025-01-03 21:30:00|706.5|705.5|706.5|705.5|706.5|705.5|706.4|705.4|2
1735940100000|2025-01-03 21:35:00|706.4|705.4|706.5|705.5|706.5|705.5|706.4|705.4|1
1735940400000|2025-01-03 21:40:00|706.6|705.6|706.6|705.6|706.6|705.6|706.5|705.5|0
1735940700000|2025-01-03 21:45:00|706.8|705.8|706.6|705.6|706.8|705.8|706.5|705.5|103
1735941000000|2025-01-03 21:50:00|706.8|705.8|706.6|705.6|706.9|705.9|706.6|705.6|87
1735941300000|2025-01-03 21:55:00|706.5|705.5|706.3|705.3|706.5|705.5|706.3|705.3|4
1736118000000|2025-01-05 23:00:00|706.1|705|707.3|706.3|707.5|706.5|705.5|704.5|212
1736118300000|2025-01-05 23:05:00|707.5|706.5|708.5|707.5|708.8|707.8|707.5|706.5|86
1736118600000|2025-01-05 23:10:00|708.6|707.6|709.5|708.5|709.9|708.9|708.5|707.5|73
1736118900000|2025-01-05 23:15:00|709.4|708.4|709.9|708.9|710|709|709.4|708.4|1
1736119200000|2025-01-05 23:20:00|709.8|708.8|710|709|710.3|709.3|709.8|708.8|0
1736119500000|2025-01-05 23:25:00|710.1|709.1|709.8|708.8|710.3|709.3|709.8|708.8|4
1736119800000|2025-01-05 23:30:00|709.9|708.9|710|709|710|709|709.8|708.8|0
1736120100000|2025-01-05 23:35:00|709.9|708.9|710.3|709.3|710.5|709.5|709.9|708.9|1
1736120400000|2025-01-05 23:40:00|710.1|709.1|710.3|709.3|710.3|709.3|710.1|709.1|0
1736120700000|2025-01-05 23:45:00|710.1|709.1|710|709|710.3|709.3|710|709|0
1736121000000|2025-01-05 23:50:00|709.8|708.8|709.4|708.4|709.9|708.9|709.4|708.4|0
1736121300000|2025-01-05 23:55:00|709.3|708.3|709.5|708.5|709.5|708.5|709.3|708.3|0
1736121600000|2025-01-06 00:00:00|709.6|708.6|709.9|708.9|710|709|709.6|708.6|0
1736121900000|2025-01-06 00:05:00|709.8|708.8|709.6|708.6|710|709|709.5|708.5|0
1736122200000|2025-01-06 00:10:00|709.5|708.5|708.8|707.8|709.8|708.8|708.8|707.8|0
1736122500000|2025-01-06 00:15:00|708.6|707.6|707.8|706.8|708.8|707.8|707.6|706.6|3
1736122800000|2025-01-06 00:20:00|707.6|706.6|707.1|706.1|707.8|706.8|707.1|706.1|2
1736123100000|2025-01-06 00:25:00|706.6|705.6|706.9|705.9|706.9|705.9|706.6|705.6|1
1736123400000|2025-01-06 00:30:00|706.8|705.8|707.5|706.5|707.8|706.8|706.8|705.8|0
1736123700000|2025-01-06 00:35:00|707.6|706.6|707.3|706.3|707.6|706.6|707.1|706.1|0
1736124000000|2025-01-06 00:40:00|707.1|706.1|707.3|706.3|707.4|706.4|706.9|705.9|0
1736124300000|2025-01-06 00:45:00|707.4|706.4|707.3|706.3|707.4|706.4|707.3|706.3|0
1736124600000|2025-01-06 00:50:00|707.4|706.4|707.3|706.3|707.4|706.4|707.1|706.1|0
1736124900000|2025-01-06 00:55:00|707.1|706.1|707.3|706.3|707.3|706.3|707.1|706.1|0
1736125200000|2025-01-06 01:00:00|707.1|706.1|707.5|706.5|707.8|706.8|707.1|706.1|0
1736125500000|2025-01-06 01:05:00|707.8|706.8|709|708|709.3|708.3|707.5|706.5|6
1736125800000|2025-01-06 01:10:00|709.3|708.3|710.8|709.8|711.3|710.3|709|708|45
1736126100000|2025-01-06 01:15:00|710.9|709.9|710.8|709.8|711.3|710.3|710.5|709.5|24
1736126400000|2025-01-06 01:20:00|710.6|709.6|709.5|708.5|710.8|709.8|709.3|708.3|2
1736126700000|2025-01-06 01:25:00|709.3|708.3|709.5|708.5|709.8|708.8|709.3|708.3|0
1736127000000|2025-01-06 01:30:00|709.8|708.8|708.8|707.8|709.8|708.8|708.8|707.8|0
1736127300000|2025-01-06 01:35:00|708.6|707.6|708.8|707.8|708.8|707.8|708.1|707.1|204
1736127600000|2025-01-06 01:40:00|708.9|707.9|708.8|707.8|709|708|708.5|707.5|0
1736127900000|2025-01-06 01:45:00|708.9|707.9|709|708|709.3|708.3|708.9|707.9|1
1736128200000|2025-01-06 01:50:00|708.9|707.9|709|708|709.3|708.3|708.8|707.8|0
1736128500000|2025-01-06 01:55:00|709.3|708.3|709|708|709.3|708.3|709|708|0
1736128800000|2025-01-06 02:00:00|708.9|707.9|708.3|707.3|709|708|707.8|706.8|115
1736129100000|2025-01-06 02:05:00|708.5|707.5|708|707|708.5|707.5|708|707|299
1736129400000|2025-01-06 02:10:00|708.1|707.1|707.4|706.4|708.3|707.3|707.4|706.4|42
1736129700000|2025-01-06 02:15:00|707.5|706.5|707.4|706.4|707.5|706.5|706.8|705.8|47
1736130000000|2025-01-06 02:20:00|707.3|706.3|707.4|706.4|707.4|706.4|707.3|706.3|15
1736130300000|2025-01-06 02:25:00|707.3|706.3|706.8|705.8|707.4|706.4|706.8|705.8|1
1736130600000|2025-01-06 02:30:00|706.9|705.9|706.9|705.9|707|706|706.8|705.8|4
1736130900000|2025-01-06 02:35:00|707|706|706.9|705.9|707.4|706.4|706.8|705.8|0
1736131200000|2025-01-06 02:40:00|706.8|705.8|706.6|705.6|706.9|705.9|706.3|705.3|1
1736131500000|2025-01-06 02:45:00|706.8|705.8|706.1|705.1|706.8|705.8|706.1|705.1|29
1736131800000|2025-01-06 02:50:00|706.3|705.3|706.4|705.4|706.4|705.4|706.1|705.1|23
1736132100000|2025-01-06 02:55:00|706.1|705.1|706.1|705.1|706.1|705.1|706|705|17
1736132400000|2025-01-06 03:00:00|705.9|704.9|705.9|704.9|706.1|705.1|705.9|704.9|5
1736132700000|2025-01-06 03:05:00|706|705|705.9|704.9|706.1|705.1|705.8|704.8|0
1736133000000|2025-01-06 03:10:00|705.8|704.8|705.8|704.8|706|705|705.8|704.8|0
1736133300000|2025-01-06 03:15:00|705.9|704.9|705.3|704.3|705.9|704.9|705|704|0
1736133600000|2025-01-06 03:20:00|705.4|704.4|705.5|704.5|705.6|704.6|705.4|704.4|0
1736133900000|2025-01-06 03:25:00|705.6|704.6|705|704|705.6|704.6|705|704|1
1736134200000|2025-01-06 03:30:00|704.8|703.8|704.4|703.4|705|704|704.4|703.4|6
1736134500000|2025-01-06 03:35:00|704.3|703.3|704.6|703.6|704.8|703.8|704.3|703.3|0
1736134800000|2025-01-06 03:40:00|704.5|703.5|704.5|703.5|704.8|703.8|704.4|703.4|0
1736135100000|2025-01-06 03:45:00|704.6|703.6|704.5|703.5|704.8|703.8|704.5|703.5|0
1736135400000|2025-01-06 03:50:00|704.8|703.8|704.5|703.5|704.8|703.8|704.5|703.5|0
1736135700000|2025-01-06 03:55:00|704.4|703.4|704.3|703.3|704.5|703.5|704.3|703.3|0
1736136000000|2025-01-06 04:00:00|704.4|703.4|704.4|703.4|704.4|703.4|704.3|703.3|0
1736136300000|2025-01-06 04:05:00|704.3|703.3|704.6|703.6|704.8|703.8|704.3|703.3|0
1736136600000|2025-01-06 04:10:00|704.8|703.8|704.4|703.4|704.8|703.8|704.4|703.4|0
1736136900000|2025-01-06 04:15:00|704.3|703.3|704.1|703.1|704.4|703.4|704.1|703.1|0
1736137200000|2025-01-06 04:20:00|704.3|703.3|704.1|703.1|704.5|703.5|704.1|703.1|0
1736137500000|2025-01-06 04:25:00|704.3|703.3|704.3|703.3|704.5|703.5|704.1|703.1|1
1736137800000|2025-01-06 04:30:00|704.4|703.4|704.4|703.4|704.5|703.5|704.3|703.3|5
1736138100000|2025-01-06 04:35:00|704.3|703.3|704.1|703.1|704.4|703.4|704.1|703.1|0
1736138400000|2025-01-06 04:40:00|704.3|703.3|704.1|703.1|704.3|703.3|704.1|703.1|3
1736138700000|2025-01-06 04:45:00|704|703|704|703|704|703|703.9|702.9|1
1736139000000|2025-01-06 04:50:00|703.9|702.9|703.5|702.5|704|703|703.5|702.5|0
1736139300000|2025-01-06 04:55:00|703.4|702.4|702.9|701.9|703.5|702.5|702.9|701.9|25
1736139600000|2025-01-06 05:00:00|702.8|701.8|703|702|703.1|702.1|702.8|701.8|1
1736139900000|2025-01-06 05:05:00|703.1|702.1|703.3|702.3|703.4|702.4|703.1|702.1|0
1736140200000|2025-01-06 05:10:00|703.4|702.4|703.1|702.1|703.4|702.4|703|702|0
1736140500000|2025-01-06 05:15:00|703|702|702.8|701.8|703|702|702.8|701.8|0
1736140800000|2025-01-06 05:20:00|702.9|701.9|703|702|703.3|702.3|702.8|701.8|2
1736141100000|2025-01-06 05:25:00|702.9|701.9|703|702|703|702|702.9|701.9|0
1736141400000|2025-01-06 05:30:00|703.1|702.1|703|702|703.3|702.3|702.8|701.8|0
1736141700000|2025-01-06 05:35:00|702.9|701.9|702.8|701.8|703|702|702.8|701.8|0
1736142000000|2025-01-06 05:40:00|702.9|701.9|703.3|702.3|703.4|702.4|702.8|701.8|11
1736142300000|2025-01-06 05:45:00|703.1|702.1|703.3|702.3|703.4|702.4|703|702|0
1736142600000|2025-01-06 05:50:00|703.4|702.4|703.4|702.4|703.4|702.4|703.1|702.1|6
1736142900000|2025-01-06 05:55:00|703.3|702.3|703.3|702.3|703.4|702.4|703.3|702.3|1
1736143200000|2025-01-06 06:00:00|703.4|702.4|703|702|703.4|702.4|702.6|701.6|97
1736143500000|2025-01-06 06:05:00|703.1|702.1|703|702|703.3|702.3|702.9|701.9|1
1736143800000|2025-01-06 06:10:00|702.9|701.9|702.9|701.9|703.1|702.1|702.9|701.9|1
1736144100000|2025-01-06 06:15:00|703.1|702.1|702.9|701.9|703.1|702.1|702.9|701.9|68
1736144400000|2025-01-06 06:20:00|703|702|702.9|701.9|703.1|702.1|702.9|701.9|3
1736144700000|2025-01-06 06:25:00|703|702|703.3|702.3|703.4|702.4|702.9|701.9|3
1736145000000|2025-01-06 06:30:00|703.4|702.4|703.3|702.3|703.4|702.4|703.1|702.1|5
1736145300000|2025-01-06 06:35:00|703.4|702.4|703.5|702.5|703.6|702.6|703.1|702.1|5
1736145600000|2025-01-06 06:40:00|703.6|702.6|703.5|702.5|703.6|702.6|703.4|702.4|0
1736145900000|2025-01-06 06:45:00|703.4|702.4|703.1|702.1|703.5|702.5|703.1|702.1|69
1736146200000|2025-01-06 06:50:00|703.3|702.3|702.8|701.8|703.3|702.3|702.8|701.8|48
1736146500000|2025-01-06 06:55:00|702.9|701.9|703.3|702.3|703.4|702.4|702.8|701.8|6
1736146800000|2025-01-06 07:00:00|703.1|702.1|704.1|703.1|704.1|703.1|703.1|702.1|112
1736147100000|2025-01-06 07:05:00|704|703|703.9|702.9|704.1|703.1|703.6|702.6|10
1736147400000|2025-01-06 07:10:00|704.1|703.1|704.5|703.5|704.6|703.6|704|703|288
1736147700000|2025-01-06 07:15:00|704.4|703.4|703.9|702.9|704.6|703.6|703.6|702.6|58
1736148000000|2025-01-06 07:20:00|703.8|702.8|704.1|703.1|704.3|703.3|703.6|702.6|11
1736148300000|2025-01-06 07:25:00|703.9|702.9|703.6|702.6|704.1|703.1|703.6|702.6|47
1736148600000|2025-01-06 07:30:00|703.9|702.9|703.6|702.6|703.9|702.9|703.4|702.4|121
1736148900000|2025-01-06 07:35:00|703.5|702.5|703.5|702.5|703.8|702.8|703.4|702.4|17
1736149200000|2025-01-06 07:40:00|703.6|702.6|703|702|703.6|702.6|702.8|701.8|31
1736149500000|2025-01-06 07:45:00|702.9|701.9|702|701|703.1|702.1|701.6|700.6|2220
1736149800000|2025-01-06 07:50:00|702.1|701.1|702.3|701.3|702.8|701.8|701.8|700.8|1360
1736150100000|2025-01-06 07:55:00|702.5|701.5|702.1|701.1|702.5|701.5|701.9|700.9|396
1736150400000|2025-01-06 08:00:00|702.3|701.3|702.3|701.3|702.5|701.5|702|701|23
1736150700000|2025-01-06 08:05:00|702.4|701.4|702.9|701.9|703|702|702.1|701.1|10
1736151000000|2025-01-06 08:10:00|702.8|701.8|701.8|700.8|702.8|701.8|701.6|700.6|460
1736151300000|2025-01-06 08:15:00|701.6|700.6|702.4|701.4|702.4|701.4|701.1|700.1|66
1736151600000|2025-01-06 08:20:00|702.1|701.1|702.3|701.3|702.5|701.5|701.9|700.9|835
1736151900000|2025-01-06 08:25:00|702.1|701.1|701.1|700.1|702.4|701.4|701.1|700.1|2421
1736152200000|2025-01-06 08:30:00|701.3|700.3|700.8|699.8|701.6|700.6|700.6|699.6|75
1736152500000|2025-01-06 08:35:00|700.9|699.9|700.6|699.6|700.9|699.9|700.4|699.4|38
1736152800000|2025-01-06 08:40:00|700.9|699.9|700.6|699.6|701.1|700.1|700.4|699.4|151
1736153100000|2025-01-06 08:45:00|700.5|699.5|700.9|699.9|701.1|700.1|700.4|699.4|91
1736153400000|2025-01-06 08:50:00|701.1|700.1|700.9|699.9|701.1|700.1|700.9|699.9|60
1736153700000|2025-01-06 08:55:00|701|700|701.9|700.9|701.9|700.9|701|700|397
1736154000000|2025-01-06 09:00:00|701.6|700.6|701.6|700.6|701.8|700.8|701.1|700.1|362
1736154300000|2025-01-06 09:05:00|701.8|700.8|702.1|701.1|702.1|701.1|701.5|700.5|49
1736154600000|2025-01-06 09:10:00|702|701|703.5|702.5|703.5|702.5|701.8|700.8|1008
1736154900000|2025-01-06 09:15:00|703.6|702.6|704.1|703.1|704.1|703.1|703.4|702.4|82
1736155200000|2025-01-06 09:20:00|703.9|702.9|703.6|702.6|703.9|702.9|703.1|702.1|199
1736155500000|2025-01-06 09:25:00|703.9|702.9|704.4|703.4|704.4|703.4|703.6|702.6|71
1736155800000|2025-01-06 09:30:00|704.8|703.8|705.6|704.6|705.6|704.6|704.6|703.6|176
1736156100000|2025-01-06 09:35:00|705.8|704.8|705.6|704.6|706.3|705.3|705.4|704.4|945
1736156400000|2025-01-06 09:40:00|705.5|704.5|705.1|704.1|705.8|704.8|704.8|703.8|342
1736156700000|2025-01-06 09:45:00|704.8|703.8|703.6|702.6|704.8|703.8|703.6|702.6|90
1736157000000|2025-01-06 09:50:00|703.8|702.8|704.9|703.9|705|704|703.8|702.8|800
1736157300000|2025-01-06 09:55:00|705.1|704.1|705.8|704.8|705.8|704.8|705.1|704.1|40
1736157600000|2025-01-06 10:00:00|705.9|704.9|706.1|705.1|706.3|705.3|705.6|704.6|17
1736157900000|2025-01-06 10:05:00|706|705|706.6|705.6|706.6|705.6|705.8|704.8|17
1736158200000|2025-01-06 10:10:00|706.4|705.4|705.9|704.9|706.4|705.4|705.8|704.8|79
1736158500000|2025-01-06 10:15:00|706|705|706.1|705.1|706.1|705.1|705.6|704.6|726
1736158800000|2025-01-06 10:20:00|706.4|705.4|705.5|704.5|706.4|705.4|705.4|704.4|31
1736159100000|2025-01-06 10:25:00|705.4|704.4|706.3|705.3|706.3|705.3|705.4|704.4|562
1736159400000|2025-01-06 10:30:00|706.1|705.1|706.9|705.9|707.1|706.1|706.1|705.1|94
1736159700000|2025-01-06 10:35:00|706.8|705.8|706.9|705.9|707.1|706.1|706.6|705.6|36
1736160000000|2025-01-06 10:40:00|706.8|705.8|707|706|707.4|706.4|706.8|705.8|17
1736160300000|2025-01-06 10:45:00|707.1|706.1|707.9|706.9|707.9|706.9|706.9|705.9|89
1736160600000|2025-01-06 10:50:00|707.8|706.8|707.6|706.6|707.9|706.9|707.1|706.1|56
1736160900000|2025-01-06 10:55:00|707.4|706.4|707|706|707.5|706.5|706.8|705.8|1110
1736161200000|2025-01-06 11:00:00|706.9|705.9|706.6|705.6|707|706|706.4|705.4|41
1736161500000|2025-01-06 11:05:00|706.5|705.5|707.4|706.4|707.4|706.4|706.1|705.1|117
1736161800000|2025-01-06 11:10:00|707.3|706.3|707.6|706.6|707.9|706.9|707|706|83
1736162100000|2025-01-06 11:15:00|707.8|706.8|707.6|706.6|707.8|706.8|707.1|706.1|10
1736162400000|2025-01-06 11:20:00|707.8|706.8|708.1|707.1|708.1|707.1|707.6|706.6|20
1736162700000|2025-01-06 11:25:00|708.4|707.4|708.1|707.1|708.4|707.4|707.6|706.6|50
1736163000000|2025-01-06 11:30:00|708|707|708.9|707.9|708.9|707.9|708|707|62
1736163300000|2025-01-06 11:35:00|708.8|707.8|708.6|707.6|708.9|707.9|708.5|707.5|565
1736163600000|2025-01-06 11:40:00|708.8|707.8|708.9|707.9|708.9|707.9|708.6|707.6|58
1736163900000|2025-01-06 11:45:00|708.8|707.8|708.6|707.6|708.8|707.8|707.9|706.9|83
1736164200000|2025-01-06 11:50:00|708.5|707.5|708.3|707.3|708.9|707.9|708|707|99
1736164500000|2025-01-06 11:55:00|708.4|707.4|708.5|707.5|708.6|707.6|707.5|706.5|26
1736164800000|2025-01-06 12:00:00|708.6|707.6|709|708|709|708|708.1|707.1|46
1736165100000|2025-01-06 12:05:00|709.1|708.1|709.9|708.9|709.9|708.9|709|708|180
1736165400000|2025-01-06 12:10:00|709.8|708.8|709.9|708.9|709.9|708.9|709.4|708.4|98
1736165700000|2025-01-06 12:15:00|710|709|709.6|708.6|710.1|709.1|709.5|708.5|387
1736166000000|2025-01-06 12:20:00|709.8|708.8|709.8|708.8|709.9|708.9|709.3|708.3|335
1736166300000|2025-01-06 12:25:00|709.6|708.6|709.4|708.4|709.9|708.9|709.1|708.1|118
1736166600000|2025-01-06 12:30:00|709.5|708.5|709.6|708.6|709.6|708.6|709.1|708.1|21
1736166900000|2025-01-06 12:35:00|709.5|708.5|709.6|708.6|709.6|708.6|709.3|708.3|37
1736167200000|2025-01-06 12:40:00|709.5|708.5|709.6|708.6|709.8|708.8|709.5|708.5|10
1736167500000|2025-01-06 12:45:00|709.8|708.8|710.6|709.6|710.9|709.9|709.6|708.6|82
1736167800000|2025-01-06 12:50:00|710.8|709.8|710.1|709.1|710.9|709.9|709.8|708.8|22
1736168100000|2025-01-06 12:55:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|187
1736168400000|2025-01-06 13:00:00|709.6|708.6|709.9|708.9|710.1|709.1|709.4|708.4|401
1736168700000|2025-01-06 13:05:00|710|709|710.1|709.1|710.5|709.5|709.6|708.6|12
1736169000000|2025-01-06 13:10:00|710.3|709.3|709.8|708.8|710.4|709.4|709.3|708.3|32
1736169300000|2025-01-06 13:15:00|709.9|708.9|710.9|709.9|711.1|710.1|709.6|708.6|1988
1736169600000|2025-01-06 13:20:00|710.6|709.6|709.9|708.9|710.8|709.8|709.6|708.6|50
1736169900000|2025-01-06 13:25:00|709.8|708.8|709.6|708.6|710.1|709.1|709.6|708.6|188
1736170200000|2025-01-06 13:30:00|709.4|708.4|709.1|708.1|709.5|708.5|708.9|707.9|170
1736170500000|2025-01-06 13:35:00|709|708|708.8|707.8|709.4|708.4|708.1|707.1|144
1736170800000|2025-01-06 13:40:00|708.9|707.9|708.6|707.6|709.1|708.1|708.3|707.3|2425
1736171100000|2025-01-06 13:45:00|708.5|707.5|707.4|706.4|708.9|707.9|707.4|706.4|774
1736171400000|2025-01-06 13:50:00|707.3|706.3|706.6|705.6|707.5|706.5|706.4|705.4|142
1736171700000|2025-01-06 13:55:00|706.5|705.5|707.4|706.4|707.5|706.5|706.4|705.4|303
1736172000000|2025-01-06 14:00:00|707.3|706.3|709.8|708.8|709.9|708.9|707.3|706.3|148
1736172300000|2025-01-06 14:05:00|709.5|708.5|710.5|709.5|711.1|710.1|709.4|708.4|58
1736172600000|2025-01-06 14:10:00|710.4|709.4|711.1|710.1|711.4|710.4|710.1|709.1|69
1736172900000|2025-01-06 14:15:00|711.3|710.3|709.3|708.3|711.6|710.6|708.6|707.6|84
1736173200000|2025-01-06 14:20:00|709.4|708.4|709.4|708.4|710.1|709.1|709|708|624
1736173500000|2025-01-06 14:25:00|709.5|708.5|710.9|709.9|711|710|709.3|708.3|6
1736173800000|2025-01-06 14:30:00|711|710|711.1|710.1|711.6|710.6|710.8|709.8|226
1736174100000|2025-01-06 14:35:00|711|710|711.5|710.5|712.5|711.5|710.9|709.9|226
1736174400000|2025-01-06 14:40:00|711.6|710.6|713.1|712.1|713.1|712.1|710.6|709.6|239
1736174700000|2025-01-06 14:45:00|713.3|712.3|713.6|712.6|713.8|712.8|713.1|712.1|97
1736175000000|2025-01-06 14:50:00|713.5|712.5|714.1|713.1|714.8|713.8|713.3|712.3|50
1736175300000|2025-01-06 14:55:00|714.3|713.3|715.3|714.3|715.4|714.4|714.1|713.1|102
1736175600000|2025-01-06 15:00:00|715.4|714.4|715|714|716.3|715.3|714.6|713.6|156
1736175900000|2025-01-06 15:05:00|715.1|714.1|715.9|714.9|716.3|715.3|715.1|714.1|105
1736176200000|2025-01-06 15:10:00|715.8|714.8|715.8|714.8|716.1|715.1|715.5|714.5|35
1736176500000|2025-01-06 15:15:00|715.6|714.6|714.4|713.4|716|715|714.3|713.3|345
1736176800000|2025-01-06 15:20:00|714.3|713.3|711.6|710.6|714.3|713.3|711.6|710.6|1661
1736177100000|2025-01-06 15:25:00|711.8|710.8|712.1|711.1|712.5|711.5|711.1|710.1|285
1736177400000|2025-01-06 15:30:00|712.3|711.3|710|709|712.4|711.4|709.8|708.8|460
1736177700000|2025-01-06 15:35:00|709.9|708.9|710|709|710|709|709.1|708.1|109
1736178000000|2025-01-06 15:40:00|709.9|708.9|710.3|709.3|710.5|709.5|709.9|708.9|292
1736178300000|2025-01-06 15:45:00|710.1|709.1|707.6|706.6|710.4|709.4|707.4|706.4|1187
1736178600000|2025-01-06 15:50:00|707.5|706.5|707.3|706.3|708.4|707.4|706.6|705.6|480
1736178900000|2025-01-06 15:55:00|707.4|706.4|706.9|705.9|707.5|706.5|706.4|705.4|168
1736179200000|2025-01-06 16:00:00|706.8|705.8|706.6|705.6|707.1|706.1|705.9|704.9|365
1736179500000|2025-01-06 16:05:00|706.4|705.4|706.5|705.5|706.9|705.9|706.3|705.3|633
1736179800000|2025-01-06 16:10:00|706.4|705.4|707.1|706.1|707.9|706.9|706.1|705.1|357
1736180100000|2025-01-06 16:15:00|706.9|705.9|705.4|704.4|707|706|704.9|703.9|1345
1736180400000|2025-01-06 16:20:00|705.3|704.3|705.1|704.1|705.4|704.4|704.1|703.1|3316
1736180700000|2025-01-06 16:25:00|705.3|704.3|704.9|703.9|706.3|705.3|704.9|703.9|535
1736181000000|2025-01-06 16:30:00|705.1|704.1|705.4|704.4|706.4|705.4|704.8|703.8|315
1736181300000|2025-01-06 16:35:00|705.3|704.3|704.6|703.6|705.3|704.3|703.9|702.9|3506
1736181600000|2025-01-06 16:40:00|704.4|703.4|704.8|703.8|704.9|703.9|704.1|703.1|105
1736181900000|2025-01-06 16:45:00|704.9|703.9|706.8|705.8|706.8|705.8|704.8|703.8|895
1736182200000|2025-01-06 16:50:00|706.6|705.6|706.4|705.4|706.9|705.9|706.4|705.4|124
1736182500000|2025-01-06 16:55:00|706.5|705.5|706.1|705.1|706.9|705.9|706.1|705.1|382
1736182800000|2025-01-06 17:00:00|706|705|704.9|703.9|706.1|705.1|704.9|703.9|81
1736183100000|2025-01-06 17:05:00|705|704|704.8|703.8|705.5|704.5|704.6|703.6|132
1736183400000|2025-01-06 17:10:00|704.6|703.6|705.3|704.3|705.6|704.6|704.4|703.4|304
1736183700000|2025-01-06 17:15:00|705.1|704.1|704.6|703.6|705.4|704.4|704.6|703.6|6
1736184000000|2025-01-06 17:20:00|704.5|703.5|704.4|703.4|705.1|704.1|704.4|703.4|23
1736184300000|2025-01-06 17:25:00|704.5|703.5|704.4|703.4|704.6|703.6|703.9|702.9|443
1736184600000|2025-01-06 17:30:00|704.3|703.3|703.4|702.4|704.6|703.6|703.4|702.4|132
1736184900000|2025-01-06 17:35:00|703.3|702.3|701.3|700.3|703.4|702.4|701.1|700.1|208
1736185200000|2025-01-06 17:40:00|701.4|700.4|701.1|700.1|701.4|700.4|700.8|699.8|73
1736185500000|2025-01-06 17:45:00|701|700|701.1|700.1|701.6|700.6|700.8|699.8|375
1736185800000|2025-01-06 17:50:00|701|700|701.1|700.1|701.5|700.5|700.8|699.8|626
1736186100000|2025-01-06 17:55:00|701|700|700.9|699.9|701.1|700.1|700.6|699.6|25
1736186400000|2025-01-06 18:00:00|701|700|700.1|699.1|701.1|700.1|700.1|699.1|640
1736186700000|2025-01-06 18:05:00|700.3|699.3|700.1|699.1|700.8|699.8|699.9|698.9|38
1736187000000|2025-01-06 18:10:00|700|699|700|699|700.1|699.1|699.6|698.6|64
1736187300000|2025-01-06 18:15:00|700.1|699.1|699.6|698.6|700.3|699.3|699.6|698.6|178
1736187600000|2025-01-06 18:20:00|699.8|698.8|699.9|698.9|699.9|698.9|699.4|698.4|24
1736187900000|2025-01-06 18:25:00|699.8|698.8|699.3|698.3|700|699|699.1|698.1|23
1736188200000|2025-01-06 18:30:00|699.4|698.4|698.9|697.9|700|699|698.8|697.8|77
1736188500000|2025-01-06 18:35:00|699|698|699.3|698.3|699.6|698.6|698.9|697.9|12
1736188800000|2025-01-06 18:40:00|699.4|698.4|699.3|698.3|699.6|698.6|699.3|698.3|4
1736189100000|2025-01-06 18:45:00|699.4|698.4|699.8|698.8|700|699|699.1|698.1|14
1736189400000|2025-01-06 18:50:00|699.9|698.9|700.4|699.4|700.6|699.6|699.9|698.9|16
1736189700000|2025-01-06 18:55:00|700.1|699.1|700.6|699.6|701.8|700.8|700.1|699.1|172
1736190000000|2025-01-06 19:00:00|700.5|699.5|701.5|700.5|701.6|700.6|700.4|699.4|7
1736190300000|2025-01-06 19:05:00|701.6|700.6|701.9|700.9|702.1|701.1|700.9|699.9|38
1736190600000|2025-01-06 19:10:00|702|701|702.3|701.3|702.9|701.9|701.8|700.8|24
1736190900000|2025-01-06 19:15:00|702.4|701.4|702.3|701.3|702.5|701.5|702|701|11
1736191200000|2025-01-06 19:20:00|702.4|701.4|701.9|700.9|702.6|701.6|701.9|700.9|13
1736191500000|2025-01-06 19:25:00|702|701|702.4|701.4|702.4|701.4|701.8|700.8|716
1736191800000|2025-01-06 19:30:00|702.1|701.1|703.1|702.1|703.5|702.5|702.1|701.1|291
1736192100000|2025-01-06 19:35:00|703.4|702.4|702.5|701.5|703.4|702.4|702.4|701.4|26
1736192400000|2025-01-06 19:40:00|702.6|701.6|703|702|703.3|702.3|702.6|701.6|21
1736192700000|2025-01-06 19:45:00|702.9|701.9|702.3|701.3|702.9|701.9|702.3|701.3|1
1736193000000|2025-01-06 19:50:00|702.1|701.1|702.5|701.5|702.8|701.8|702|701|7
1736193300000|2025-01-06 19:55:00|702.6|701.6|702.1|701.1|702.8|701.8|702.1|701.1|1
1736193600000|2025-01-06 20:00:00|702|701|702.3|701.3|702.5|701.5|702|701|1
1736193900000|2025-01-06 20:05:00|702.4|701.4|702.4|701.4|702.4|701.4|702.1|701.1|0
1736194200000|2025-01-06 20:10:00|702.3|701.3|702.4|701.4|702.4|701.4|702.3|701.3|33
1736194500000|2025-01-06 20:15:00|702.5|701.5|702.3|701.3|702.6|701.6|702.3|701.3|0
1736194800000|2025-01-06 20:20:00|702.4|701.4|702.6|701.6|702.8|701.8|702.3|701.3|5
1736195100000|2025-01-06 20:25:00|702.5|701.5|702.8|701.8|702.9|701.9|702.4|701.4|6
1736195400000|2025-01-06 20:30:00|702.6|701.6|701.9|700.9|702.8|701.8|701.9|700.9|0
1736195700000|2025-01-06 20:35:00|702|701|702|701|702.3|701.3|702|701|1
1736196000000|2025-01-06 20:40:00|701.9|700.9|702.1|701.1|702.4|701.4|701.9|700.9|4
1736196300000|2025-01-06 20:45:00|702|701|702.1|701.1|702.3|701.3|702|701|1
1736196600000|2025-01-06 20:50:00|702|701|702.1|701.1|702.3|701.3|702|701|1
1736196900000|2025-01-06 20:55:00|702.3|701.3|702.4|701.4|702.4|701.4|702.1|701.1|31
1736197200000|2025-01-06 21:00:00|702.3|701.3|702.3|701.3|702.4|701.4|702.3|701.3|0
1736197500000|2025-01-06 21:05:00|702.4|701.4|702.3|701.3|702.5|701.5|702.3|701.3|0
1736197800000|2025-01-06 21:10:00|702.4|701.4|702.3|701.3|702.5|701.5|702.3|701.3|4
1736198100000|2025-01-06 21:15:00|702.4|701.4|702.5|701.5|702.6|701.6|702.4|701.4|0
1736198400000|2025-01-06 21:20:00|702.6|701.6|702.9|701.9|702.9|701.9|702.5|701.5|17
1736198700000|2025-01-06 21:25:00|702.8|701.8|702.6|701.6|702.9|701.9|702.5|701.5|9
1736199000000|2025-01-06 21:30:00|702.5|701.5|702.3|701.3|702.5|701.5|702.3|701.3|0
1736199300000|2025-01-06 21:35:00|702.1|701.1|702.4|701.4|702.4|701.4|702.1|701.1|6
1736199600000|2025-01-06 21:40:00|702.3|701.3|702.4|701.4|702.6|701.6|702.3|701.3|0
1736199900000|2025-01-06 21:45:00|702.5|701.5|702.6|701.6|702.6|701.6|702.4|701.4|4
1736200200000|2025-01-06 21:50:00|702.5|701.5|702.5|701.5|702.6|701.6|702.4|701.4|4
1736200500000|2025-01-06 21:55:00|702.4|701.4|702.8|701.8|702.9|701.9|702.4|701.4|6
1736200800000|2025-01-06 22:00:00|702.6|701.6|703.4|700.4|703.4|701.6|702.3|700.4|0
1736211600000|2025-01-07 01:00:00|702.4|701.4|701.5|700.5|702.8|701.8|701.5|700.5|3
1736211900000|2025-01-07 01:05:00|701.4|700.4|701.5|700.5|701.6|700.6|701.3|700.3|0
1736212200000|2025-01-07 01:10:00|701.4|700.4|701.1|700.1|701.5|700.5|701|700|0
1736212500000|2025-01-07 01:15:00|701|700|700.8|699.8|701|700|700.5|699.5|18
1736212800000|2025-01-07 01:20:00|700.9|699.9|700.9|699.9|700.9|699.9|700.6|699.6|29
1736213100000|2025-01-07 01:25:00|700.8|699.8|700.5|699.5|700.8|699.8|700.4|699.4|2
1736213400000|2025-01-07 01:30:00|700.4|699.4|700.5|699.5|700.8|699.8|700.4|699.4|0
1736213700000|2025-01-07 01:35:00|700|699|699.8|698.8|700|699|699.5|698.5|103
1736214000000|2025-01-07 01:40:00|699.9|698.9|699.9|698.9|700|699|699.6|698.6|0
1736214300000|2025-01-07 01:45:00|700|699|700|699|700.3|699.3|699.9|698.9|1
1736214600000|2025-01-07 01:50:00|700.1|699.1|700.8|699.8|700.8|699.8|700.1|699.1|0
1736214900000|2025-01-07 01:55:00|700.6|699.6|700.9|699.9|700.9|699.9|700.4|699.4|3
1736215200000|2025-01-07 02:00:00|701.1|700.1|700.9|699.9|701.4|700.4|700.9|699.9|23
1736215500000|2025-01-07 02:05:00|701|700|701.3|700.3|701.6|700.6|700.6|699.6|1
1736215800000|2025-01-07 02:10:00|701.4|700.4|701.1|700.1|701.4|700.4|701|700|0
1736216100000|2025-01-07 02:15:00|701.3|700.3|701.1|700.1|701.3|700.3|700.9|699.9|1
1736216400000|2025-01-07 02:20:00|701.3|700.3|701.4|700.4|701.4|700.4|701.1|700.1|0
1736216700000|2025-01-07 02:25:00|701.3|700.3|701.4|700.4|701.5|700.5|701.1|700.1|7
1736217000000|2025-01-07 02:30:00|701.3|700.3|700.9|699.9|701.3|700.3|700.9|699.9|1
1736217300000|2025-01-07 02:35:00|700.8|699.8|700.5|699.5|701|700|700.5|699.5|0
1736217600000|2025-01-07 02:40:00|700.8|699.8|700.8|699.8|700.8|699.8|700.6|699.6|0
1736217900000|2025-01-07 02:45:00|700.6|699.6|701.5|700.5|701.8|700.8|700.6|699.6|0
1736218200000|2025-01-07 02:50:00|701.4|700.4|701.4|700.4|701.5|700.5|701|700|45
1736218500000|2025-01-07 02:55:00|701.3|700.3|701.1|700.1|701.4|700.4|701.1|700.1|0
1736218800000|2025-01-07 03:00:00|701.3|700.3|700.8|699.8|701.3|700.3|700.8|699.8|2
1736219100000|2025-01-07 03:05:00|700.6|699.6|700.5|699.5|700.9|699.9|700.5|699.5|2
1736219400000|2025-01-07 03:10:00|700.4|699.4|700.8|699.8|700.9|699.9|700.4|699.4|0
1736219700000|2025-01-07 03:15:00|700.6|699.6|700.1|699.1|700.6|699.6|700.1|699.1|0
1736220000000|2025-01-07 03:20:00|700.3|699.3|700.8|699.8|700.9|699.9|700.3|699.3|0
1736220300000|2025-01-07 03:25:00|700.9|699.9|700.8|699.8|701.3|700.3|700.6|699.6|1
1736220600000|2025-01-07 03:30:00|700.6|699.6|701.1|700.1|701.3|700.3|700.6|699.6|0
1736220900000|2025-01-07 03:35:00|701|700|700.4|699.4|701|700|700.4|699.4|5
1736221200000|2025-01-07 03:40:00|700.3|699.3|700.3|699.3|700.4|699.4|700.1|699.1|0
1736221500000|2025-01-07 03:45:00|700.4|699.4|700.5|699.5|700.6|699.6|700.3|699.3|0
1736221800000|2025-01-07 03:50:00|700.4|699.4|700.4|699.4|700.5|699.5|700.3|699.3|1
1736222100000|2025-01-07 03:55:00|700.5|699.5|700.8|699.8|700.9|699.9|700.4|699.4|48
1736222400000|2025-01-07 04:00:00|700.9|699.9|701|700|701|700|700.8|699.8|0
1736222700000|2025-01-07 04:05:00|701.1|700.1|700.9|699.9|701.1|700.1|700.9|699.9|0
1736223000000|2025-01-07 04:10:00|700.8|699.8|700.8|699.8|701|700|700.8|699.8|0
1736223300000|2025-01-07 04:15:00|700.6|699.6|700.9|699.9|701|700|700.5|699.5|2
1736223600000|2025-01-07 04:20:00|700.8|699.8|700.8|699.8|700.9|699.9|700.8|699.8|0
1736223900000|2025-01-07 04:25:00|700.9|699.9|700.9|699.9|700.9|699.9|700.8|699.8|0
1736224200000|2025-01-07 04:30:00|700.8|699.8|700.6|699.6|700.9|699.9|700.6|699.6|0
1736224500000|2025-01-07 04:35:00|700.8|699.8|700.5|699.5|700.8|699.8|700.5|699.5|0
1736224800000|2025-01-07 04:40:00|700.6|699.6|700.6|699.6|700.8|699.8|700.6|699.6|2
1736225100000|2025-01-07 04:45:00|700.8|699.8|700.6|699.6|700.8|699.8|700.6|699.6|0
1736225400000|2025-01-07 04:50:00|700.8|699.8|700.6|699.6|700.8|699.8|700.6|699.6|0
1736225700000|2025-01-07 04:55:00|700.8|699.8|700.9|699.9|701|700|700.6|699.6|0
1736226300000|2025-01-07 05:05:00|700.8|699.8|700.8|699.8|700.9|699.9|700.6|699.6|2
1736226600000|2025-01-07 05:10:00|700.9|699.9|700.9|699.9|700.9|699.9|700.8|699.8|0
1736226900000|2025-01-07 05:15:00|701.1|700.1|701.4|700.4|701.5|700.5|701.1|700.1|10
1736227200000|2025-01-07 05:20:00|701.3|700.3|700.9|699.9|701.4|700.4|700.8|699.8|0
1736227500000|2025-01-07 05:25:00|701|700|701|700|701.3|700.3|700.9|699.9|1
1736227800000|2025-01-07 05:30:00|701.1|700.1|701.3|700.3|701.5|700.5|701.1|700.1|41
1736228100000|2025-01-07 05:35:00|701.1|700.1|701|700|701.3|700.3|700.9|699.9|0
1736228400000|2025-01-07 05:40:00|700.9|699.9|700.9|699.9|701|700|700.8|699.8|0
1736228700000|2025-01-07 05:45:00|700.8|699.8|701|700|701.1|700.1|700.8|699.8|3
1736229000000|2025-01-07 05:50:00|700.9|699.9|701.1|700.1|701.3|700.3|700.9|699.9|0
1736229300000|2025-01-07 05:55:00|701.3|700.3|701|700|701.3|700.3|700.9|699.9|1
1736229600000|2025-01-07 06:00:00|700.9|699.9|701|700|701|700|700.8|699.8|2
1736229900000|2025-01-07 06:05:00|700.9|699.9|701.3|700.3|701.3|700.3|700.9|699.9|0
1736230200000|2025-01-07 06:10:00|701.4|700.4|701.3|700.3|701.5|700.5|701|700|0
1736230500000|2025-01-07 06:15:00|701.1|700.1|701.3|700.3|701.4|700.4|701.1|700.1|10
1736230800000|2025-01-07 06:20:00|701|700|701|700|701.1|700.1|700.5|699.5|29
1736231100000|2025-01-07 06:25:00|701.1|700.1|701.5|700.5|701.5|700.5|700.8|699.8|1
1736231400000|2025-01-07 06:30:00|701.4|700.4|701|700|701.5|700.5|701|700|20
1736231700000|2025-01-07 06:35:00|701.1|700.1|701|700|701.3|700.3|700.9|699.9|0
1736232000000|2025-01-07 06:40:00|700.9|699.9|700.5|699.5|700.9|699.9|700.3|699.3|16
1736232300000|2025-01-07 06:45:00|700.6|699.6|700.8|699.8|701|700|700.6|699.6|43
1736232600000|2025-01-07 06:50:00|700.6|699.6|700.6|699.6|700.8|699.8|700.5|699.5|1
1736232900000|2025-01-07 06:55:00|700.8|699.8|700.9|699.9|700.9|699.9|700.5|699.5|0
1736233200000|2025-01-07 07:00:00|700.8|699.8|701.4|700.4|701.4|700.4|700.6|699.6|1
1736233500000|2025-01-07 07:05:00|701.3|700.3|701|700|701.4|700.4|700.6|699.6|205
1736233800000|2025-01-07 07:10:00|701.1|700.1|700.1|699.1|701.1|700.1|699.9|698.9|88
1736234100000|2025-01-07 07:15:00|700|699|701|700|701|700|699.9|698.9|33
1736234400000|2025-01-07 07:20:00|700.9|699.9|700|699|701.3|700.3|699.9|698.9|37
1736234700000|2025-01-07 07:25:00|699.9|698.9|699.8|698.8|700.1|699.1|699.6|698.6|417
1736235000000|2025-01-07 07:30:00|699.6|698.6|699.8|698.8|700.3|699.3|699.6|698.6|11
1736235300000|2025-01-07 07:35:00|699.9|698.9|699.9|698.9|699.9|698.9|699.6|698.6|7
1736235600000|2025-01-07 07:40:00|699.8|698.8|699.4|698.4|699.8|698.8|699.1|698.1|31
1736235900000|2025-01-07 07:45:00|699.5|698.5|699|698|699.5|698.5|698.9|697.9|13
1736236200000|2025-01-07 07:50:00|698.9|697.9|698.3|697.3|699.1|698.1|697.8|696.8|84
1736236500000|2025-01-07 07:55:00|698.4|697.4|697.9|696.9|698.6|697.6|697.6|696.6|564
1736236800000|2025-01-07 08:00:00|697.6|696.6|699.1|698.1|699.1|698.1|697.4|696.4|3431
1736237100000|2025-01-07 08:05:00|699|698|697.9|696.9|699.1|698.1|697.6|696.6|80
1736237400000|2025-01-07 08:10:00|697.6|696.6|698.1|697.1|698.4|697.4|697.6|696.6|400
1736237700000|2025-01-07 08:15:00|698.3|697.3|699.1|698.1|699.4|698.4|698.3|697.3|125
1736238000000|2025-01-07 08:20:00|699|698|698.6|697.6|699.4|698.4|698.5|697.5|102
1736238300000|2025-01-07 08:25:00|698.8|697.8|698.4|697.4|699.3|698.3|698.1|697.1|232
1736238600000|2025-01-07 08:30:00|698.3|697.3|698.6|697.6|698.6|697.6|697.9|696.9|173
1736238900000|2025-01-07 08:35:00|698.5|697.5|698.9|697.9|699.1|698.1|698.4|697.4|684
1736239200000|2025-01-07 08:40:00|699|698|700.9|699.9|701.1|700.1|698.9|697.9|160
1736239500000|2025-01-07 08:45:00|700.8|699.8|699.5|698.5|700.9|699.9|699.1|698.1|553
1736239800000|2025-01-07 08:50:00|699.4|698.4|697.9|696.9|699.4|698.4|697.6|696.6|1027
1736240100000|2025-01-07 08:55:00|697.8|696.8|697.3|696.3|697.9|696.9|697.1|696.1|92
1736240400000|2025-01-07 09:00:00|697.5|696.5|697.9|696.9|697.9|696.9|697|696|197
1736240700000|2025-01-07 09:05:00|698|697|698.8|697.8|699.9|698.9|697.8|696.8|764
1736241000000|2025-01-07 09:10:00|698.6|697.6|699.3|698.3|699.3|698.3|698.5|697.5|252
1736241300000|2025-01-07 09:15:00|699.4|698.4|699|698|699.9|698.9|699|698|121
1736241600000|2025-01-07 09:20:00|699.1|698.1|699.9|698.9|700|699|699|698|51
1736241900000|2025-01-07 09:25:00|699.8|698.8|699.4|698.4|700.1|699.1|699.4|698.4|121
1736242200000|2025-01-07 09:30:00|699.5|698.5|700.5|699.5|700.9|699.9|699.5|698.5|132
1736242500000|2025-01-07 09:35:00|700.4|699.4|699.6|698.6|700.6|699.6|699.1|698.1|169
1736242800000|2025-01-07 09:40:00|699.4|698.4|698.6|697.6|699.6|698.6|698.4|697.4|47
1736243100000|2025-01-07 09:45:00|698.5|697.5|698.3|697.3|698.9|697.9|698.3|697.3|270
1736243400000|2025-01-07 09:50:00|698.1|697.1|698.8|697.8|698.9|697.9|698.1|697.1|92
1736243700000|2025-01-07 09:55:00|698.6|697.6|700.9|699.9|701|700|698.4|697.4|348
1736244000000|2025-01-07 10:00:00|700.6|699.6|701.6|700.6|701.6|700.6|700.4|699.4|97
1736244300000|2025-01-07 10:05:00|701.8|700.8|702|701|702.6|701.6|701.6|700.6|143
1736244600000|2025-01-07 10:10:00|701.9|700.9|702.5|701.5|703|702|701.9|700.9|701
1736244900000|2025-01-07 10:15:00|702.4|701.4|702.8|701.8|702.9|701.9|701.9|700.9|117
1736245200000|2025-01-07 10:20:00|702.9|701.9|702.9|701.9|703|702|702.4|701.4|245
1736245500000|2025-01-07 10:25:00|703|702|702.4|701.4|703.1|702.1|701.9|700.9|213
1736245800000|2025-01-07 10:30:00|702.5|701.5|702.1|701.1|702.9|701.9|702.1|701.1|145
1736246100000|2025-01-07 10:35:00|702.3|701.3|702.6|701.6|702.8|701.8|702.1|701.1|49
1736246400000|2025-01-07 10:40:00|702.9|701.9|702.5|701.5|702.9|701.9|702.5|701.5|30
1736246700000|2025-01-07 10:45:00|701.9|700.9|702.6|701.6|702.6|701.6|701.9|700.9|3474
1736247000000|2025-01-07 10:50:00|702.5|701.5|702.6|701.6|702.8|701.8|702.4|701.4|20
1736247300000|2025-01-07 10:55:00|702.4|701.4|703.6|702.6|703.6|702.6|702.4|701.4|1933
1736247600000|2025-01-07 11:00:00|703.5|702.5|704.4|703.4|704.5|703.5|703.5|702.5|258
1736247900000|2025-01-07 11:05:00|704.5|703.5|705.3|704.3|705.4|704.4|704.5|703.5|16
1736248200000|2025-01-07 11:10:00|705.1|704.1|705.1|704.1|705.4|704.4|704.9|703.9|20
1736248500000|2025-01-07 11:15:00|705.3|704.3|705.1|704.1|705.3|704.3|704.8|703.8|113
1736248800000|2025-01-07 11:20:00|704.9|703.9|704.4|703.4|705.1|704.1|704.1|703.1|47
1736249100000|2025-01-07 11:25:00|704.5|703.5|704.4|703.4|704.6|703.6|703.9|702.9|125
1736249400000|2025-01-07 11:30:00|704.1|703.1|703.6|702.6|704.1|703.1|703.4|702.4|27
1736249700000|2025-01-07 11:35:00|703.8|702.8|704.3|703.3|704.4|703.4|703.6|702.6|35
1736250000000|2025-01-07 11:40:00|704.4|703.4|704.9|703.9|705.3|704.3|704.3|703.3|57
1736250300000|2025-01-07 11:45:00|704.8|703.8|705.3|704.3|705.6|704.6|704.8|703.8|169
1736250600000|2025-01-07 11:50:00|705.4|704.4|705.5|704.5|705.6|704.6|704.9|703.9|30
1736250900000|2025-01-07 11:55:00|705.4|704.4|706.4|705.4|706.5|705.5|705.4|704.4|1060
1736251200000|2025-01-07 12:00:00|706.3|705.3|706.8|705.8|706.9|705.9|706.1|705.1|155
1736251500000|2025-01-07 12:05:00|706.9|705.9|706.6|705.6|706.9|705.9|706.6|705.6|41
1736251800000|2025-01-07 12:10:00|706.9|705.9|706.3|705.3|707|706|706.3|705.3|12
1736252100000|2025-01-07 12:15:00|706.4|705.4|706.4|705.4|706.5|705.5|706.1|705.1|40
1736252400000|2025-01-07 12:20:00|706.5|705.5|706.5|705.5|707.4|706.4|706.5|705.5|44
1736252700000|2025-01-07 12:25:00|706.6|705.6|706.1|705.1|707.1|706.1|706.1|705.1|1320
1736253000000|2025-01-07 12:30:00|706.3|705.3|706.4|705.4|706.6|705.6|706.3|705.3|82
1736253300000|2025-01-07 12:35:00|706.5|705.5|705.4|704.4|706.5|705.5|705.1|704.1|503
1736253600000|2025-01-07 12:40:00|705.3|704.3|704.8|703.8|705.4|704.4|704.6|703.6|13
1736253900000|2025-01-07 12:45:00|704.6|703.6|705.1|704.1|705.3|704.3|704.6|703.6|40
1736254200000|2025-01-07 12:50:00|705.3|704.3|705.1|704.1|705.6|704.6|705.1|704.1|12
1736254500000|2025-01-07 12:55:00|705.3|704.3|704.6|703.6|705.3|704.3|704.4|703.4|46
1736254800000|2025-01-07 13:00:00|704.5|703.5|704.6|703.6|704.9|703.9|703.8|702.8|34
1736255100000|2025-01-07 13:05:00|704.5|703.5|704.3|703.3|704.6|703.6|703.9|702.9|87
1736255400000|2025-01-07 13:10:00|704.4|703.4|703.6|702.6|704.6|703.6|703.6|702.6|360
1736255700000|2025-01-07 13:15:00|703.8|702.8|703.9|702.9|704|703|703.1|702.1|70
1736256000000|2025-01-07 13:20:00|704|703|705|704|705.3|704.3|704|703|770
1736256300000|2025-01-07 13:25:00|704.9|703.9|703.3|702.3|704.9|703.9|703.3|702.3|3101
1736256600000|2025-01-07 13:30:00|703|702|701.9|700.9|703.6|702.6|701.8|700.8|2244
1736256900000|2025-01-07 13:35:00|702|701|701.6|700.6|702.1|701.1|701.1|700.1|713
1736257200000|2025-01-07 13:40:00|701.8|700.8|701|700|701.9|700.9|700.8|699.8|289
1736257500000|2025-01-07 13:45:00|701.1|700.1|702.9|701.9|703.1|702.1|701.1|700.1|1075
1736257800000|2025-01-07 13:50:00|702.8|701.8|703.1|702.1|703.6|702.6|702.8|701.8|31
1736258100000|2025-01-07 13:55:00|703.3|702.3|703.1|702.1|703.9|702.9|703.1|702.1|118
1736258400000|2025-01-07 14:00:00|703.3|702.3|702.3|701.3|703.4|702.4|701.8|700.8|144
1736258700000|2025-01-07 14:05:00|702.1|701.1|702.1|701.1|702.8|701.8|702|701|258
1736259000000|2025-01-07 14:10:00|702|701|702|701|702.6|701.6|701.8|700.8|6
1736259300000|2025-01-07 14:15:00|701.8|700.8|703.1|702.1|703.1|702.1|701.4|700.4|43
1736259600000|2025-01-07 14:20:00|703.4|702.4|705.1|704.1|705.4|704.4|703.4|702.4|676
1736259900000|2025-01-07 14:25:00|705.3|704.3|705.6|704.6|706.1|705.1|705.3|704.3|96
1736260200000|2025-01-07 14:30:00|705.8|704.8|706|705|706.4|705.4|705.4|704.4|242
1736260500000|2025-01-07 14:35:00|706.1|705.1|705.3|704.3|706.1|705.1|704.9|703.9|139
1736260800000|2025-01-07 14:40:00|705.4|704.4|705.3|704.3|705.8|704.8|704.8|703.8|90
1736261100000|2025-01-07 14:45:00|705.4|704.4|706.1|705.1|706.9|705.9|705.3|704.3|185
1736261400000|2025-01-07 14:50:00|706.3|705.3|704.3|703.3|706.4|705.4|704|703|683
1736261700000|2025-01-07 14:55:00|704.1|703.1|705|704|705.1|704.1|704.1|703.1|674
1736262000000|2025-01-07 15:00:00|704.9|703.9|705|704|705.6|704.6|704.3|703.3|63
1736262300000|2025-01-07 15:05:00|704.8|703.8|704.1|703.1|705.1|704.1|704.1|703.1|44
1736262600000|2025-01-07 15:10:00|704.3|703.3|704.1|703.1|704.6|703.6|704.1|703.1|135
1736262900000|2025-01-07 15:15:00|703.9|702.9|704.5|703.5|704.6|703.6|703.5|702.5|99
1736263200000|2025-01-07 15:20:00|704.6|703.6|704.4|703.4|704.8|703.8|704.1|703.1|172
1736263500000|2025-01-07 15:25:00|704.5|703.5|704.9|703.9|705.1|704.1|704.4|703.4|72
1736263800000|2025-01-07 15:30:00|704.6|703.6|704.4|703.4|704.9|703.9|703.8|702.8|936
1736264100000|2025-01-07 15:35:00|704.5|703.5|703.1|702.1|704.8|703.8|703|702|198
1736264400000|2025-01-07 15:40:00|703.5|702.5|704.8|703.8|704.8|703.8|703.4|702.4|54
1736264700000|2025-01-07 15:45:00|704.6|703.6|704.1|703.1|705|704|703.9|702.9|200
1736265000000|2025-01-07 15:50:00|704|703|704.6|703.6|705.1|704.1|704|703|54
1736265300000|2025-01-07 15:55:00|704.8|703.8|704.6|703.6|704.9|703.9|704.4|703.4|138
1736265600000|2025-01-07 16:00:00|704.9|703.9|704.8|703.8|705.1|704.1|704.5|703.5|513
1736265900000|2025-01-07 16:05:00|704.9|703.9|704.4|703.4|705.1|704.1|704.3|703.3|1443
1736266200000|2025-01-07 16:10:00|704.3|703.3|704.9|703.9|704.9|703.9|704.3|703.3|117
1736266500000|2025-01-07 16:15:00|704.8|703.8|705.9|704.9|705.9|704.9|704.6|703.6|294
1736266800000|2025-01-07 16:20:00|706.1|705.1|705.1|704.1|706.5|705.5|705.1|704.1|692
1736267100000|2025-01-07 16:25:00|704.9|703.9|703.3|702.3|705|704|702.9|701.9|3685
1736267400000|2025-01-07 16:30:00|703.4|702.4|701.4|700.4|703.4|702.4|701.4|700.4|176
1736267700000|2025-01-07 16:35:00|701.3|700.3|701.9|700.9|702.1|701.1|701|700|194
1736268000000|2025-01-07 16:40:00|702.1|701.1|702.9|701.9|703.1|702.1|702|701|49
1736268300000|2025-01-07 16:45:00|703|702|703.4|702.4|703.5|702.5|702.6|701.6|54
1736268600000|2025-01-07 16:50:00|703.3|702.3|705|704|705|704|703.1|702.1|636
1736268900000|2025-01-07 16:55:00|704.9|703.9|704.9|703.9|706|705|704.8|703.8|39
1736269200000|2025-01-07 17:00:00|705.1|704.1|704.6|703.6|705.1|704.1|704.4|703.4|74
1736269500000|2025-01-07 17:05:00|704.8|703.8|705.1|704.1|705.1|704.1|704.5|703.5|253
1736269800000|2025-01-07 17:10:00|705|704|705.8|704.8|706.1|705.1|705|704|1368
1736270100000|2025-01-07 17:15:00|705.6|704.6|706.9|705.9|707.1|706.1|705.6|704.6|62
1736270400000|2025-01-07 17:20:00|707|706|706.8|705.8|707|706|706.6|705.6|405
1736270700000|2025-01-07 17:25:00|706.9|705.9|707|706|707.4|706.4|706.9|705.9|83
1736271000000|2025-01-07 17:30:00|706.9|705.9|706.6|705.6|707.1|706.1|706.4|705.4|55
1736271300000|2025-01-07 17:35:00|706.8|705.8|707.3|706.3|707.4|706.4|706.6|705.6|11
1736271600000|2025-01-07 17:40:00|707.1|706.1|707.3|706.3|707.4|706.4|706.9|705.9|31
1736271900000|2025-01-07 17:45:00|707.4|706.4|706.9|705.9|707.4|706.4|706.5|705.5|17
1736272200000|2025-01-07 17:50:00|707|706|706.5|705.5|707.6|706.6|706.4|705.4|31
1736272500000|2025-01-07 17:55:00|706.6|705.6|706.9|705.9|706.9|705.9|706.1|705.1|9
1736272800000|2025-01-07 18:00:00|706.8|705.8|707|706|707.5|706.5|706.6|705.6|40
1736273100000|2025-01-07 18:05:00|707.1|706.1|707.9|706.9|707.9|706.9|706.8|705.8|64
1736273400000|2025-01-07 18:10:00|708|707|708|707|708.4|707.4|707.8|706.8|40
1736273700000|2025-01-07 18:15:00|707.9|706.9|707.6|706.6|708|707|707.5|706.5|20
1736274000000|2025-01-07 18:20:00|707.5|706.5|707.6|706.6|707.6|706.6|707.3|706.3|18
1736274300000|2025-01-07 18:25:00|707.8|706.8|707.6|706.6|707.9|706.9|707.4|706.4|9
1736274600000|2025-01-07 18:30:00|707.5|706.5|707.6|706.6|707.8|706.8|706.9|705.9|35
1736274900000|2025-01-07 18:35:00|707.5|706.5|707.3|706.3|707.8|706.8|707.1|706.1|27
1736275200000|2025-01-07 18:40:00|707.4|706.4|706.9|705.9|707.4|706.4|706.9|705.9|16
1736275500000|2025-01-07 18:45:00|707|706|706.1|705.1|707.1|706.1|706|705|16
1736275800000|2025-01-07 18:50:00|706.3|705.3|706.3|705.3|706.5|705.5|706.1|705.1|11
1736276100000|2025-01-07 18:55:00|706.1|705.1|705.8|704.8|706.4|705.4|705.5|704.5|14
1736276400000|2025-01-07 19:00:00|705.6|704.6|706.6|705.6|706.6|705.6|705.6|704.6|94
1736276700000|2025-01-07 19:05:00|706.5|705.5|706.1|705.1|706.6|705.6|705.8|704.8|61
1736277000000|2025-01-07 19:10:00|705.9|704.9|705.4|704.4|706|705|705.4|704.4|60
1736277300000|2025-01-07 19:15:00|705.3|704.3|705|704|705.3|704.3|704.6|703.6|76
1736277600000|2025-01-07 19:20:00|704.9|703.9|704.6|703.6|705.4|704.4|704.6|703.6|92
1736277900000|2025-01-07 19:25:00|704.8|703.8|705.6|704.6|705.9|704.9|704.6|703.6|762
1736278200000|2025-01-07 19:30:00|705.8|704.8|706.9|705.9|707|706|705.6|704.6|97
1736278500000|2025-01-07 19:35:00|706.8|705.8|707|706|707|706|706.6|705.6|15
1736278800000|2025-01-07 19:40:00|706.9|705.9|706.9|705.9|707.1|706.1|706.9|705.9|13
1736279100000|2025-01-07 19:45:00|706.8|705.8|706.6|705.6|706.9|705.9|706.5|705.5|3
1736279400000|2025-01-07 19:50:00|706.8|705.8|706.6|705.6|706.8|705.8|706.5|705.5|0
1736279700000|2025-01-07 19:55:00|706.8|705.8|706.5|705.5|706.9|705.9|706.5|705.5|11
1736280000000|2025-01-07 20:00:00|706.6|705.6|706.3|705.3|706.8|705.8|706.3|705.3|0
1736280300000|2025-01-07 20:05:00|706.1|705.1|706.1|705.1|706.4|705.4|706.1|705.1|96
1736280600000|2025-01-07 20:10:00|706|705|705.6|704.6|706|705|705.6|704.6|6
1736280900000|2025-01-07 20:15:00|705.8|704.8|705.5|704.5|705.9|704.9|705.4|704.4|58
1736281200000|2025-01-07 20:20:00|705.6|704.6|704.9|703.9|705.6|704.6|704.9|703.9|1
1736281500000|2025-01-07 20:25:00|704.8|703.8|705|704|705|704|704.8|703.8|0
1736281800000|2025-01-07 20:30:00|704.9|703.9|705.4|704.4|705.5|704.5|704.9|703.9|2
1736282100000|2025-01-07 20:35:00|705.5|704.5|705|704|705.5|704.5|705|704|0
1736282400000|2025-01-07 20:40:00|705.1|704.1|704.8|703.8|705.1|704.1|704.5|703.5|2
1736282700000|2025-01-07 20:45:00|704.6|703.6|704.6|703.6|705|704|704.6|703.6|2
1736283000000|2025-01-07 20:50:00|704.8|703.8|704.9|703.9|705|704|704.5|703.5|12
1736283300000|2025-01-07 20:55:00|704.8|703.8|704.8|703.8|705|704|704.6|703.6|4
1736283600000|2025-01-07 21:00:00|704.6|703.6|704.9|703.9|705.1|704.1|704.6|703.6|3
1736283900000|2025-01-07 21:05:00|704.8|703.8|704.9|703.9|705|704|704.8|703.8|8
1736284200000|2025-01-07 21:10:00|705|704|704.9|703.9|705|704|704.9|703.9|0
1736284500000|2025-01-07 21:15:00|705|704|704.6|703.6|705|704|704.5|703.5|478
1736284800000|2025-01-07 21:20:00|704.5|703.5|704.5|703.5|704.6|703.6|704.4|703.4|10
1736285100000|2025-01-07 21:25:00|704.6|703.6|704.5|703.5|704.6|703.6|704.4|703.4|4
1736285400000|2025-01-07 21:30:00|704.6|703.6|704.3|703.3|705.4|704.4|704.3|703.3|13
1736285700000|2025-01-07 21:35:00|704.4|703.4|704.6|703.6|704.9|703.9|704.1|703.1|1
1736286000000|2025-01-07 21:40:00|704.8|703.8|705.6|704.6|705.6|704.6|704.8|703.8|7
1736286300000|2025-01-07 21:45:00|705.5|704.5|705.9|704.9|706.1|705.1|705.5|704.5|20
1736286600000|2025-01-07 21:50:00|705.8|704.8|705.5|704.5|705.9|704.9|705.5|704.5|2
1736286900000|2025-01-07 21:55:00|705.6|704.6|705.5|704.5|705.8|704.8|705.5|704.5|14
1736287200000|2025-01-07 22:00:00|705.6|704.6|707|704|707.1|704.6|705.6|703.9|0
1736287500000|2025-01-07 22:05:00|706.9|703.9|707.4|704.4|707.4|704.4|706.9|703.9|0
1736287800000|2025-01-07 22:10:00|707.3|704.3|706.5|705.5|707.4|705.5|706.5|704.1|0
1736288100000|2025-01-07 22:15:00|706.9|705.9|706.9|705.9|706.9|705.9|706.9|705.9|1
1736288400000|2025-01-07 22:20:00|||||||||2
1736289300000|2025-01-07 22:35:00|707.4|704.4|707.4|704.4|707.4|704.4|707.4|704.4|0
1736289600000|2025-01-07 22:40:00|706.5|705.5|707.4|704.4|707.4|705.5|706.5|704.3|0
1736289900000|2025-01-07 22:45:00|706.5|705.5|706.5|705.5|706.5|705.5|706.5|705.5|0
1736290200000|2025-01-07 22:50:00|706.6|705.6|706.6|705.6|706.6|705.6|706.6|705.6|0
1736290500000|2025-01-07 22:55:00|706.8|705.8|707.3|704.3|707.3|705.8|706.6|704.3|0
1736298000000|2025-01-08 01:00:00|707.4|706.3|707.5|706.5|707.8|706.8|707|706|0
1736298300000|2025-01-08 01:05:00|707.4|706.4|708|707|708.3|707.3|707.3|706.3|3
1736298600000|2025-01-08 01:10:00|707.9|706.9|707.6|706.6|707.9|706.9|707.3|706.3|0
1736298900000|2025-01-08 01:15:00|707.5|706.5|707|706|707.6|706.6|707|706|0
1736299200000|2025-01-08 01:20:00|707.1|706.1|707.1|706.1|707.3|706.3|707|706|0
1736299500000|2025-01-08 01:25:00|707|706|707.3|706.3|707.3|706.3|706.8|705.8|0
1736299800000|2025-01-08 01:30:00|707.1|706.1|707.5|706.5|707.5|706.5|707|706|15
1736300100000|2025-01-08 01:35:00|707.6|706.6|707.5|706.5|708|707|707.5|706.5|18
1736300400000|2025-01-08 01:40:00|707.6|706.6|708.3|707.3|708.3|707.3|707.4|706.4|4
1736300700000|2025-01-08 01:45:00|708.1|707.1|707.8|706.8|708.3|707.3|707.6|706.6|0
1736301000000|2025-01-08 01:50:00|707.9|706.9|708|707|708|707|707.6|706.6|0
1736301300000|2025-01-08 01:55:00|707.9|706.9|707.8|706.8|708|707|707.8|706.8|0
1736301600000|2025-01-08 02:00:00|707.9|706.9|707.6|706.6|707.9|706.9|707.6|706.6|2
1736301900000|2025-01-08 02:05:00|707.5|706.5|707.5|706.5|707.5|706.5|707.5|706.5|0
1736302200000|2025-01-08 02:10:00|707.4|706.4|707.1|706.1|707.4|706.4|707|706|15
1736302500000|2025-01-08 02:15:00|707|706|706.8|705.8|707.1|706.1|706.8|705.8|0
1736302800000|2025-01-08 02:20:00|706.9|705.9|706.6|705.6|707|706|706.6|705.6|0
1736303100000|2025-01-08 02:25:00|706.5|705.5|706.8|705.8|707|706|706.5|705.5|3
1736303400000|2025-01-08 02:30:00|707|706|707|706|707|706|706.8|705.8|0
1736303700000|2025-01-08 02:35:00|706.8|705.8|707|706|707.3|706.3|706.8|705.8|40
1736304000000|2025-01-08 02:40:00|707.1|706.1|707.3|706.3|707.4|706.4|707.1|706.1|0
1736304300000|2025-01-08 02:45:00|707.1|706.1|706.6|705.6|707.1|706.1|706.6|705.6|0
1736304600000|2025-01-08 02:50:00|706.8|705.8|707.6|706.6|707.6|706.6|706.6|705.6|1
1736304900000|2025-01-08 02:55:00|707.5|706.5|707.1|706.1|707.8|706.8|707.1|706.1|0
1736305200000|2025-01-08 03:00:00|707|706|706.8|705.8|707.1|706.1|706.8|705.8|0
1736305500000|2025-01-08 03:05:00|707|706|706.8|705.8|707|706|706.4|705.4|1
1736305800000|2025-01-08 03:10:00|706.5|705.5|706.8|705.8|706.8|705.8|706.5|705.5|1
1736306100000|2025-01-08 03:15:00|707.1|706.1|707.8|706.8|707.9|706.9|707|706|0
1736306400000|2025-01-08 03:20:00|707.6|706.6|708|707|708.1|707.1|707.5|706.5|2
1736306700000|2025-01-08 03:25:00|708.1|707.1|707.9|706.9|708.5|707.5|707.8|706.8|0
1736307000000|2025-01-08 03:30:00|707.8|706.8|707.5|706.5|707.9|706.9|707.5|706.5|2
1736307300000|2025-01-08 03:35:00|707.6|706.6|707.8|706.8|707.8|706.8|707.5|706.5|0
1736307600000|2025-01-08 03:40:00|707.6|706.6|707.3|706.3|707.8|706.8|707.3|706.3|660
1736307900000|2025-01-08 03:45:00|707.4|706.4|707.5|706.5|707.6|706.6|707.3|706.3|0
1736308200000|2025-01-08 03:50:00|707.4|706.4|707.3|706.3|707.4|706.4|707.3|706.3|0
1736308500000|2025-01-08 03:55:00|707.1|706.1|707|706|707.1|706.1|707|706|0
1736308800000|2025-01-08 04:00:00|706.9|705.9|706.9|705.9|706.9|705.9|706.9|705.9|0
1736309100000|2025-01-08 04:05:00|706.8|705.8|707.3|706.3|707.3|706.3|706.8|705.8|0
1736309400000|2025-01-08 04:10:00|707.5|706.5|707.5|706.5|707.5|706.5|707.5|706.5|0
1736309700000|2025-01-08 04:15:00|707.4|706.4|707.3|706.3|707.4|706.4|707.3|706.3|0
1736310000000|2025-01-08 04:20:00|707.4|706.4|707.5|706.5|707.5|706.5|707.3|706.3|0
1736310300000|2025-01-08 04:25:00|707.6|706.6|707.8|706.8|707.9|706.9|707.6|706.6|0
1736310600000|2025-01-08 04:30:00|707.6|706.6|707.5|706.5|707.8|706.8|707.5|706.5|0
1736310900000|2025-01-08 04:35:00|707.4|706.4|707.3|706.3|707.5|706.5|707.3|706.3|0
1736311200000|2025-01-08 04:40:00|707.4|706.4|707.4|706.4|707.4|706.4|707.4|706.4|0
1736311500000|2025-01-08 04:45:00|707.5|706.5|707.3|706.3|707.5|706.5|707.3|706.3|2
1736311800000|2025-01-08 04:50:00|707.1|706.1|706.9|705.9|707.3|706.3|706.9|705.9|0
1736312100000|2025-01-08 04:55:00|707|706|707|706|707|706|706.9|705.9|0
1736312400000|2025-01-08 05:00:00|706.9|705.9|707|706|707.1|706.1|706.9|705.9|0
1736312700000|2025-01-08 05:05:00|707.1|706.1|707|706|707.1|706.1|707|706|0
1736313000000|2025-01-08 05:10:00|707.1|706.1|707.1|706.1|707.1|706.1|707|706|0
1736313300000|2025-01-08 05:15:00|707|706|707.5|706.5|707.5|706.5|707|706|0
1736313600000|2025-01-08 05:20:00|707.4|706.4|707.4|706.4|707.4|706.4|707.4|706.4|7
1736313900000|2025-01-08 05:25:00|707.5|706.5|707.6|706.6|707.9|706.9|707.5|706.5|1
1736314200000|2025-01-08 05:30:00|707.8|706.8|707.8|706.8|707.9|706.9|707.5|706.5|6
1736314500000|2025-01-08 05:35:00|707.6|706.6|707.6|706.6|707.8|706.8|707.5|706.5|0
1736314800000|2025-01-08 05:40:00|707.5|706.5|707.8|706.8|707.8|706.8|707.5|706.5|0
1736315100000|2025-01-08 05:45:00|707.9|706.9|708.5|707.5|708.5|707.5|707.8|706.8|0
1736315400000|2025-01-08 05:50:00|708.6|707.6|708.6|707.6|708.6|707.6|708.4|707.4|26
1736315700000|2025-01-08 05:55:00|708.9|707.9|708.9|707.9|709.3|708.3|708.9|707.9|1
1736316000000|2025-01-08 06:00:00|709|708|709|708|709|708|708.8|707.8|0
1736316300000|2025-01-08 06:05:00|708.9|707.9|709|708|709.3|708.3|708.9|707.9|0
1736316600000|2025-01-08 06:10:00|708.9|707.9|709.3|708.3|709.3|708.3|708.9|707.9|0
1736316900000|2025-01-08 06:15:00|709.1|708.1|708.8|707.8|709.3|708.3|708.8|707.8|36
1736317200000|2025-01-08 06:20:00|708.6|707.6|707.9|706.9|708.8|707.8|707.6|706.6|70
1736317500000|2025-01-08 06:25:00|708|707|707.4|706.4|708|707|707.1|706.1|112
1736317800000|2025-01-08 06:30:00|707.3|706.3|706.9|705.9|707.4|706.4|706.8|705.8|2
1736318100000|2025-01-08 06:35:00|706.8|705.8|706.9|705.9|707|706|706.4|705.4|46
1736318400000|2025-01-08 06:40:00|707|706|706.4|705.4|707.1|706.1|706.1|705.1|54
1736318700000|2025-01-08 06:45:00|706.5|705.5|706.3|705.3|706.6|705.6|706.3|705.3|2
1736319000000|2025-01-08 06:50:00|706.1|705.1|706.4|705.4|706.5|705.5|706.1|705.1|0
1736319300000|2025-01-08 06:55:00|706.5|705.5|706.4|705.4|706.6|705.6|706.1|705.1|2
1736319600000|2025-01-08 07:00:00|706.3|705.3|706.6|705.6|706.6|705.6|706.3|705.3|6
1736319900000|2025-01-08 07:05:00|706.5|705.5|706.6|705.6|706.9|705.9|706.5|705.5|74
1736320200000|2025-01-08 07:10:00|706.8|705.8|707|706|707.1|706.1|706.4|705.4|6
1736320500000|2025-01-08 07:15:00|706.9|705.9|706.6|705.6|707.1|706.1|706.4|705.4|8
1736320800000|2025-01-08 07:20:00|706.9|705.9|707.1|706.1|707.3|706.3|706.9|705.9|92
1736321100000|2025-01-08 07:25:00|707|706|707|706|707.3|706.3|706.9|705.9|26
1736321400000|2025-01-08 07:30:00|707.1|706.1|707.1|706.1|707.4|706.4|706.5|705.5|12
1736321700000|2025-01-08 07:35:00|707.3|706.3|706.6|705.6|707.3|706.3|706.6|705.6|1
1736322000000|2025-01-08 07:40:00|706.5|705.5|705.9|704.9|706.6|705.6|705.9|704.9|5
1736322300000|2025-01-08 07:45:00|706|705|705.5|704.5|706|705|705.4|704.4|58
1736322600000|2025-01-08 07:50:00|705.8|704.8|707|706|707.1|706.1|705.5|704.5|2
1736322900000|2025-01-08 07:55:00|707.1|706.1|707.8|706.8|707.8|706.8|707|706|0
1736323200000|2025-01-08 08:00:00|707.6|706.6|707.5|706.5|707.9|706.9|707.3|706.3|18
1736323500000|2025-01-08 08:05:00|707.6|706.6|707.4|706.4|707.6|706.6|707.3|706.3|12
1736323800000|2025-01-08 08:10:00|707.6|706.6|707.6|706.6|707.8|706.8|707.4|706.4|59
1736324100000|2025-01-08 08:15:00|707.5|706.5|707.4|706.4|707.9|706.9|706.8|705.8|139
1736324400000|2025-01-08 08:20:00|707.3|706.3|706.6|705.6|707.3|706.3|706.6|705.6|187
1736324700000|2025-01-08 08:25:00|706.4|705.4|706.8|705.8|706.9|705.9|705.6|704.6|487
1736325000000|2025-01-08 08:30:00|706.6|705.6|708.9|707.9|709|708|706.4|705.4|136
1736325300000|2025-01-08 08:35:00|708.8|707.8|708.9|707.9|709.4|708.4|708.4|707.4|187
1736325600000|2025-01-08 08:40:00|709|708|708.6|707.6|709.1|708.1|708.1|707.1|14
1736325900000|2025-01-08 08:45:00|708.9|707.9|708.1|707.1|708.9|707.9|707.5|706.5|37
1736326200000|2025-01-08 08:50:00|708.3|707.3|708|707|708.5|707.5|707.9|706.9|5
1736326500000|2025-01-08 08:55:00|708.1|707.1|708.6|707.6|708.6|707.6|707.8|706.8|55
1736326800000|2025-01-08 09:00:00|708.8|707.8|708.3|707.3|708.8|707.8|707.5|706.5|15
1736327100000|2025-01-08 09:05:00|708.1|707.1|707.6|706.6|708.4|707.4|707.3|706.3|445
1736327400000|2025-01-08 09:10:00|707.4|706.4|707.5|706.5|708|707|707.1|706.1|24
1736327700000|2025-01-08 09:15:00|707.6|706.6|708.1|707.1|708.3|707.3|707.5|706.5|99
1736328000000|2025-01-08 09:20:00|708|707|707.8|706.8|708.3|707.3|707.4|706.4|258
1736328300000|2025-01-08 09:25:00|707.9|706.9|707.9|706.9|708.1|707.1|707.6|706.6|124
1736328600000|2025-01-08 09:30:00|708|707|707.4|706.4|708|707|707|706|328
1736328900000|2025-01-08 09:35:00|707.8|706.8|706.9|705.9|707.8|706.8|706.8|705.8|32
1736329200000|2025-01-08 09:40:00|706.8|705.8|707|706|707.6|706.6|706.8|705.8|18
1736329500000|2025-01-08 09:45:00|706.9|705.9|707|706|707.3|706.3|706.6|705.6|8
1736329800000|2025-01-08 09:50:00|707.1|706.1|707.6|706.6|707.9|706.9|707.1|706.1|70
1736330100000|2025-01-08 09:55:00|707.5|706.5|707.5|706.5|707.6|706.6|707.3|706.3|4
1736330400000|2025-01-08 10:00:00|707.6|706.6|708.1|707.1|708.4|707.4|706.3|705.3|50
1736330700000|2025-01-08 10:05:00|708|707|707|706|708|707|707|706|6
1736331000000|2025-01-08 10:10:00|706.9|705.9|706.6|705.6|707|706|705.8|704.8|270
1736331300000|2025-01-08 10:15:00|706.4|705.4|706|705|706.9|705.9|705.9|704.9|126
1736331600000|2025-01-08 10:20:00|706.1|705.1|706.6|705.6|706.6|705.6|705.9|704.9|106
1736331900000|2025-01-08 10:25:00|706.5|705.5|707.3|706.3|707.5|706.5|706.5|705.5|128
1736332200000|2025-01-08 10:30:00|707.1|706.1|705.8|704.8|707.1|706.1|705.6|704.6|1060
1736332500000|2025-01-08 10:35:00|705.6|704.6|705.8|704.8|705.9|704.9|704.9|703.9|56
1736332800000|2025-01-08 10:40:00|705.9|704.9|704.3|703.3|705.9|704.9|704.1|703.1|73
1736333100000|2025-01-08 10:45:00|704.4|703.4|703.4|702.4|704.5|703.5|702.6|701.6|318
1736333400000|2025-01-08 10:50:00|703.3|702.3|701.8|700.8|703.4|702.4|701.4|700.4|1505
1736333700000|2025-01-08 10:55:00|701.9|700.9|701.6|700.6|702.1|701.1|700.6|699.6|321
1736334000000|2025-01-08 11:00:00|701.5|700.5|700.9|699.9|701.9|700.9|700.6|699.6|123
1736334300000|2025-01-08 11:05:00|700.8|699.8|700.6|699.6|700.9|699.9|700.1|699.1|456
1736334600000|2025-01-08 11:10:00|700.5|699.5|700.8|699.8|701|700|700.3|699.3|295
1736334900000|2025-01-08 11:15:00|700.9|699.9|702|701|702.1|701.1|700.8|699.8|32
1736335200000|2025-01-08 11:20:00|702.1|701.1|703.1|702.1|703.3|702.3|701.9|700.9|110
1736335500000|2025-01-08 11:25:00|703.3|702.3|702.5|701.5|703.5|702.5|702.5|701.5|82
1736335800000|2025-01-08 11:30:00|702.6|701.6|701.9|700.9|702.9|701.9|701.9|700.9|975
1736336100000|2025-01-08 11:35:00|701.8|700.8|701.4|700.4|701.9|700.9|701.4|700.4|38
1736336400000|2025-01-08 11:40:00|701.6|700.6|702.9|701.9|703|702|701.4|700.4|134
1736336700000|2025-01-08 11:45:00|702.8|701.8|704|703|704.4|703.4|702.8|701.8|682
1736337000000|2025-01-08 11:50:00|703.9|702.9|703.4|702.4|704.1|703.1|702.6|701.6|31
1736337300000|2025-01-08 11:55:00|703.5|702.5|703.6|702.6|703.8|702.8|703.4|702.4|18
1736337600000|2025-01-08 12:00:00|703.5|702.5|703.9|702.9|704.4|703.4|703.4|702.4|121
1736337900000|2025-01-08 12:05:00|703.8|702.8|704|703|704.1|703.1|703.6|702.6|14
1736338200000|2025-01-08 12:10:00|704.1|703.1|703.6|702.6|704.4|703.4|703.5|702.5|46
1736338500000|2025-01-08 12:15:00|703.4|702.4|703.5|702.5|704.3|703.3|703.4|702.4|35
1736338800000|2025-01-08 12:20:00|703.4|702.4|703.4|702.4|703.9|702.9|703.4|702.4|122
1736339100000|2025-01-08 12:25:00|703.6|702.6|704.4|703.4|704.4|703.4|703.6|702.6|33
1736339400000|2025-01-08 12:30:00|704.3|703.3|704.4|703.4|704.6|703.6|703.6|702.6|33
1736339700000|2025-01-08 12:35:00|704.6|703.6|704.6|703.6|704.9|703.9|704.4|703.4|27
1736340000000|2025-01-08 12:40:00|704.5|703.5|704.9|703.9|705|704|704.1|703.1|33
1736340300000|2025-01-08 12:45:00|705|704|705.3|704.3|705.6|704.6|704.9|703.9|40
1736340600000|2025-01-08 12:50:00|705.1|704.1|704.6|703.6|705.3|704.3|704.5|703.5|22
1736340900000|2025-01-08 12:55:00|704.8|703.8|704.4|703.4|704.9|703.9|704.1|703.1|48
1736341200000|2025-01-08 13:00:00|704.5|703.5|705|704|705.3|704.3|703.9|702.9|90
1736341500000|2025-01-08 13:05:00|704.9|703.9|704.3|703.3|705|704|704.3|703.3|48
1736341800000|2025-01-08 13:10:00|704.1|703.1|703.5|702.5|704.1|703.1|703.1|702.1|159
1736342100000|2025-01-08 13:15:00|703.6|702.6|704.1|703.1|704.6|703.6|703.6|702.6|106
1736342400000|2025-01-08 13:20:00|704.3|703.3|704.1|703.1|704.4|703.4|703.9|702.9|75
1736342700000|2025-01-08 13:25:00|704|703|703.8|702.8|704.5|703.5|703.6|702.6|24
1736343000000|2025-01-08 13:30:00|703.9|702.9|703.4|702.4|704.1|703.1|703.4|702.4|76
1736343300000|2025-01-08 13:35:00|703.3|702.3|703.4|702.4|704|703|703.3|702.3|27
1736343600000|2025-01-08 13:40:00|703.3|702.3|703.5|702.5|703.6|702.6|703|702|71
1736343900000|2025-01-08 13:45:00|703.6|702.6|702.6|701.6|703.9|702.9|702.6|701.6|133
1736344200000|2025-01-08 13:50:00|702.8|701.8|702.1|701.1|702.9|701.9|701.9|700.9|34
1736344500000|2025-01-08 13:55:00|702.3|701.3|703.6|702.6|703.9|702.9|702.1|701.1|73
1736344800000|2025-01-08 14:00:00|703.8|702.8|704.4|703.4|704.9|703.9|703.5|702.5|230
1736345100000|2025-01-08 14:05:00|704.3|703.3|703.1|702.1|704.6|703.6|702.8|701.8|33
1736345400000|2025-01-08 14:10:00|703.3|702.3|702.9|701.9|703.4|702.4|702.4|701.4|41
1736345700000|2025-01-08 14:15:00|703|702|702.1|701.1|703.4|702.4|702.1|701.1|121
1736346000000|2025-01-08 14:20:00|702.3|701.3|703.8|702.8|703.9|702.9|702.1|701.1|62
1736346300000|2025-01-08 14:25:00|703.9|702.9|703.4|702.4|703.9|702.9|702.8|701.8|118
1736346600000|2025-01-08 14:30:00|703.3|702.3|702.6|701.6|703.9|702.9|702.4|701.4|279
1736346900000|2025-01-08 14:35:00|702.8|701.8|703.4|702.4|704|703|702.6|701.6|132
1736347200000|2025-01-08 14:40:00|703.5|702.5|701.6|700.6|703.8|702.8|701.4|700.4|67
1736347500000|2025-01-08 14:45:00|701.5|700.5|703.4|702.4|703.4|702.4|701.4|700.4|106
1736347800000|2025-01-08 14:50:00|703.6|702.6|705.1|704.1|705.4|704.4|703.4|702.4|1993
1736348100000|2025-01-08 14:55:00|704.9|703.9|704.8|703.8|705.3|704.3|704.4|703.4|89
1736348400000|2025-01-08 15:00:00|704.6|703.6|705.6|704.6|705.9|704.9|704.4|703.4|92
1736348700000|2025-01-08 15:05:00|705.8|704.8|704|703|705.9|704.9|703.6|702.6|1217
1736349000000|2025-01-08 15:10:00|704.1|703.1|704|703|704.5|703.5|703.5|702.5|114
1736349300000|2025-01-08 15:15:00|704.3|703.3|703.5|702.5|704.3|703.3|702.9|701.9|137
1736349600000|2025-01-08 15:20:00|703.8|702.8|703|702|703.8|702.8|702.6|701.6|52
1736349900000|2025-01-08 15:25:00|702.9|701.9|703.3|702.3|703.4|702.4|702.4|701.4|71
1736350200000|2025-01-08 15:30:00|701.9|700.9|702.8|701.8|703|702|701.1|700.1|504
1736350500000|2025-01-08 15:35:00|702.6|701.6|701.1|700.1|702.9|701.9|700.9|699.9|2599
1736350800000|2025-01-08 15:40:00|701|700|703|702|704|703|701|700|1681
1736351100000|2025-01-08 15:45:00|702.9|701.9|703|702|703.4|702.4|702|701|113
1736351400000|2025-01-08 15:50:00|703.1|702.1|702.1|701.1|703.5|702.5|701.6|700.6|495
1736351700000|2025-01-08 15:55:00|702|701|700.9|699.9|702.3|701.3|700.3|699.3|216
1736352000000|2025-01-08 16:00:00|700.8|699.8|699.5|698.5|701.3|700.3|699.1|698.1|1857
1736352300000|2025-01-08 16:05:00|699.6|698.6|698.4|697.4|699.6|698.6|697.9|696.9|165
1736352600000|2025-01-08 16:10:00|698.5|697.5|697.8|696.8|698.6|697.6|697.1|696.1|519
1736352900000|2025-01-08 16:15:00|697.6|696.6|696.4|695.4|697.8|696.8|696|695|221
1736353200000|2025-01-08 16:20:00|696.3|695.3|695.1|694.1|696.3|695.3|694.9|693.9|292
1736353500000|2025-01-08 16:25:00|695.3|694.3|694.3|693.3|696.4|695.4|693.9|692.9|2636
1736353800000|2025-01-08 16:30:00|694.4|693.4|695.6|694.6|696.6|695.6|694.3|693.3|400
1736354100000|2025-01-08 16:35:00|695.5|694.5|694.9|693.9|695.8|694.8|694.9|693.9|117
1736354400000|2025-01-08 16:40:00|694.8|693.8|694.6|693.6|695|694|694.4|693.4|318
1736354700000|2025-01-08 16:45:00|694.5|693.5|695.6|694.6|695.8|694.8|694.5|693.5|572
1736355000000|2025-01-08 16:50:00|695.5|694.5|696|695|696.3|695.3|695.4|694.4|233
1736355300000|2025-01-08 16:55:00|695.9|694.9|695.5|694.5|696.5|695.5|695.3|694.3|114
1736355600000|2025-01-08 17:00:00|695.8|694.8|696.6|695.6|696.6|695.6|695.5|694.5|24
1736355900000|2025-01-08 17:05:00|696.5|695.5|695.6|694.6|697|696|695.3|694.3|268
1736356200000|2025-01-08 17:10:00|695.5|694.5|696|695|696.3|695.3|695.1|694.1|82
1736356500000|2025-01-08 17:15:00|696.1|695.1|695.6|694.6|696.1|695.1|695.1|694.1|17
1736356800000|2025-01-08 17:20:00|695.8|694.8|695|694|695.9|694.9|694.9|693.9|28
1736357100000|2025-01-08 17:25:00|695.1|694.1|694.5|693.5|695.1|694.1|694|693|69
1736357400000|2025-01-08 17:30:00|694.4|693.4|695.6|694.6|696.1|695.1|694.4|693.4|74
1736357700000|2025-01-08 17:35:00|695.8|694.8|695.3|694.3|696|695|695|694|22
1736358000000|2025-01-08 17:40:00|695.1|694.1|696|695|696.1|695.1|695.1|694.1|18
1736358300000|2025-01-08 17:45:00|695.9|694.9|695.8|694.8|696.3|695.3|695.6|694.6|39
1736358600000|2025-01-08 17:50:00|695.9|694.9|696.6|695.6|696.9|695.9|695.9|694.9|9
1736358900000|2025-01-08 17:55:00|696.5|695.5|695.9|694.9|696.5|695.5|695.9|694.9|14
1736359200000|2025-01-08 18:00:00|696|695|695.6|694.6|696.1|695.1|695.5|694.5|27
1736359500000|2025-01-08 18:05:00|695.8|694.8|695.8|694.8|696|695|695.4|694.4|12
1736359800000|2025-01-08 18:10:00|695.9|694.9|695.4|694.4|696.4|695.4|695.3|694.3|61
1736360100000|2025-01-08 18:15:00|695.5|694.5|695.4|694.4|695.6|694.6|695.1|694.1|50
1736360400000|2025-01-08 18:20:00|695.5|694.5|696|695|696.1|695.1|695.3|694.3|18
1736360700000|2025-01-08 18:25:00|696.1|695.1|695.9|694.9|696.3|695.3|695.6|694.6|12
1736361000000|2025-01-08 18:30:00|696|695|695.8|694.8|696|695|695.8|694.8|13
1736361300000|2025-01-08 18:35:00|695.9|694.9|697.1|696.1|697.1|696.1|695.9|694.9|23
1736361600000|2025-01-08 18:40:00|697|696|697.4|696.4|697.4|696.4|696.9|695.9|21
1736361900000|2025-01-08 18:45:00|697.3|696.3|697.4|696.4|697.8|696.8|697.1|696.1|17
1736362200000|2025-01-08 18:50:00|697.3|696.3|696.8|695.8|697.6|696.6|696.4|695.4|22
1736362500000|2025-01-08 18:55:00|696.9|695.9|696.8|695.8|697.1|696.1|696.6|695.6|101
1736362800000|2025-01-08 19:00:00|696.9|695.9|697.1|696.1|697.4|696.4|696.6|695.6|28
1736363100000|2025-01-08 19:05:00|697.5|696.5|697.9|696.9|698.4|697.4|697.1|696.1|29
1736363400000|2025-01-08 19:10:00|697.8|696.8|698.1|697.1|698.1|697.1|697.4|696.4|143
1736363700000|2025-01-08 19:15:00|698.3|697.3|698.4|697.4|698.4|697.4|697.9|696.9|16
1736364000000|2025-01-08 19:20:00|698.6|697.6|699.5|698.5|699.9|698.9|698.4|697.4|35
1736364300000|2025-01-08 19:25:00|699.4|698.4|698.6|697.6|699.6|698.6|698.6|697.6|473
1736364600000|2025-01-08 19:30:00|698.4|697.4|698.9|697.9|698.9|697.9|698|697|3
1736364900000|2025-01-08 19:35:00|699|698|699|698|699.1|698.1|698.6|697.6|13
1736365200000|2025-01-08 19:40:00|698.9|697.9|699.3|698.3|699.5|698.5|698.9|697.9|5
1736365500000|2025-01-08 19:45:00|699.4|698.4|699.8|698.8|699.8|698.8|699.1|698.1|14
1736365800000|2025-01-08 19:50:00|699.6|698.6|700|699|700.3|699.3|699.6|698.6|4
1736366100000|2025-01-08 19:55:00|700.1|699.1|700.3|699.3|700.3|699.3|699.9|698.9|0
1736366400000|2025-01-08 20:00:00|700.4|699.4|701|700|701|700|700.4|699.4|1125
1736366700000|2025-01-08 20:05:00|701.1|700.1|701|700|701.1|700.1|700.5|699.5|0
1736367000000|2025-01-08 20:10:00|701.1|700.1|701|700|701.1|700.1|700.8|699.8|1
1736367300000|2025-01-08 20:15:00|700.9|699.9|700.5|699.5|700.9|699.9|700.5|699.5|0
1736367600000|2025-01-08 20:20:00|700.6|699.6|700.9|699.9|700.9|699.9|700.5|699.5|4
1736367900000|2025-01-08 20:25:00|700.8|699.8|701.1|700.1|701.1|700.1|700.8|699.8|0
1736368200000|2025-01-08 20:30:00|701|700|700.3|699.3|701.1|700.1|700.3|699.3|9
1736368500000|2025-01-08 20:35:00|700.1|699.1|700.3|699.3|700.4|699.4|699.9|698.9|4
1736368800000|2025-01-08 20:40:00|700.4|699.4|700.1|699.1|700.4|699.4|699.9|698.9|4
1736369100000|2025-01-08 20:45:00|700|699|700.3|699.3|700.3|699.3|700|699|2
1736369400000|2025-01-08 20:50:00|700.4|699.4|700.3|699.3|700.4|699.4|700.1|699.1|4
1736369700000|2025-01-08 20:55:00|700.1|699.1|700.4|699.4|700.5|699.5|700.1|699.1|10
1736370000000|2025-01-08 21:00:00|700.5|699.5|700|699|700.5|699.5|699.9|698.9|18
1736370300000|2025-01-08 21:05:00|699.9|698.9|700|699|700.1|699.1|699.8|698.8|0
1736370600000|2025-01-08 21:10:00|700.1|699.1|700.1|699.1|700.4|699.4|700.1|699.1|0
1736370900000|2025-01-08 21:15:00|700.3|699.3|700.4|699.4|700.4|699.4|700.1|699.1|4
1736371200000|2025-01-08 21:20:00|700.1|699.1|700.3|699.3|700.4|699.4|700.1|699.1|6
1736371500000|2025-01-08 21:25:00|700.4|699.4|700.4|699.4|700.5|699.5|700.3|699.3|0
1736371800000|2025-01-08 21:30:00|700.5|699.5|700.3|699.3|700.5|699.5|700.3|699.3|0
1736372100000|2025-01-08 21:35:00|700.4|699.4|700.5|699.5|700.5|699.5|700.1|699.1|0
1736372400000|2025-01-08 21:40:00|700.4|699.4|700.4|699.4|700.5|699.5|700.1|699.1|0
1736372700000|2025-01-08 21:45:00|700.5|699.5|700.5|699.5|700.5|699.5|700.1|699.1|2
1736373000000|2025-01-08 21:50:00|700.4|699.4|700.5|699.5|700.6|699.6|700.4|699.4|9
1736373300000|2025-01-08 21:55:00|700.4|699.4|700.5|699.5|700.5|699.5|700.3|699.3|2
1736373600000|2025-01-08 22:00:00|700.4|699.4|700.9|697.9|700.9|699.4|700.3|697.6|1
1736373900000|2025-01-08 22:05:00|700.8|697.8|700.9|697.9|700.9|697.9|700.6|697.6|0
1736374200000|2025-01-08 22:10:00|700.8|697.8|700.8|697.8|700.9|697.9|700.8|697.8|0
1736376300000|2025-01-08 22:45:00|701.3|698.3|700.8|697.8|701.4|699.3|700.3|697.5|0
1736376600000|2025-01-08 22:50:00|700.6|697.6|700.8|697.8|700.8|697.8|700.6|697.6|0
1736376900000|2025-01-08 22:55:00|700.9|697.9|700.9|697.9|701.1|698.1|700.8|697.8|2
1736384400000|2025-01-09 01:00:00|699.8|698.8|697.6|696.6|700.4|699.4|697.1|696.1|114
1736384700000|2025-01-09 01:05:00|697.8|696.8|698.5|697.5|698.9|697.9|697.6|696.6|98
1736385000000|2025-01-09 01:10:00|698.4|697.4|698|697|698.6|697.6|697.6|696.6|25
1736385300000|2025-01-09 01:15:00|697.8|696.8|698|697|698|697|697.8|696.8|31
1736385600000|2025-01-09 01:20:00|698.1|697.1|698|697|698.3|697.3|697.8|696.8|4
1736385900000|2025-01-09 01:25:00|697.9|696.9|696.6|695.6|697.9|696.9|696.4|695.4|11
1736386200000|2025-01-09 01:30:00|696.5|695.5|696.8|695.8|696.8|695.8|696.4|695.4|1
1736386500000|2025-01-09 01:35:00|696.3|695.3|696|695|696.4|695.4|695.4|694.4|58
1736386800000|2025-01-09 01:40:00|696.1|695.1|696.5|695.5|696.5|695.5|695.8|694.8|2
1736387100000|2025-01-09 01:45:00|696.4|695.4|696.8|695.8|696.8|695.8|696.3|695.3|0
1736387400000|2025-01-09 01:50:00|696.6|695.6|696.3|695.3|696.8|695.8|696|695|3
1736387700000|2025-01-09 01:55:00|696.1|695.1|696.3|695.3|696.8|695.8|696.1|695.1|1
1736388000000|2025-01-09 02:00:00|696.5|695.5|696.5|695.5|697|696|696.5|695.5|5
1736388300000|2025-01-09 02:05:00|696.4|695.4|696.3|695.3|696.5|695.5|696|695|7
1736388600000|2025-01-09 02:10:00|696.4|695.4|696|695|696.5|695.5|695.8|694.8|19
1736388900000|2025-01-09 02:15:00|695.9|694.9|696.3|695.3|696.3|695.3|695.8|694.8|8
1736389200000|2025-01-09 02:20:00|696.5|695.5|696.8|695.8|696.8|695.8|696.3|695.3|0
1736389500000|2025-01-09 02:25:00|696.5|695.5|696|695|696.8|695.8|696|695|20
1736389800000|2025-01-09 02:30:00|696.1|695.1|696|695|696.1|695.1|696|695|0
1736390100000|2025-01-09 02:35:00|696.3|695.3|697|696|697|696|696.3|695.3|0
1736390400000|2025-01-09 02:40:00|697.3|696.3|697.5|696.5|697.5|696.5|696.9|695.9|1
1736390700000|2025-01-09 02:45:00|697.3|696.3|697.5|696.5|697.5|696.5|697.3|696.3|0
1736391000000|2025-01-09 02:50:00|697.8|696.8|697.5|696.5|697.8|696.8|697.5|696.5|0
1736391300000|2025-01-09 02:55:00|697.8|696.8|697.8|696.8|698|697|697.5|696.5|0
1736391600000|2025-01-09 03:00:00|697.5|696.5|697.8|696.8|697.8|696.8|697.5|696.5|0
1736391900000|2025-01-09 03:05:00|698|697|698|697|698.3|697.3|698|697|0
1736392200000|2025-01-09 03:10:00|698.3|697.3|698.5|697.5|698.5|697.5|698|697|0
1736392500000|2025-01-09 03:15:00|698.8|697.8|698.8|697.8|699|698|698.5|697.5|1
1736392800000|2025-01-09 03:20:00|698.9|697.9|699.5|698.5|699.5|698.5|698.9|697.9|0
1736393100000|2025-01-09 03:25:00|699.3|698.3|699.3|698.3|699.3|698.3|698.8|697.8|2
1736393400000|2025-01-09 03:30:00|699.1|698.1|699|698|699.1|698.1|699|698|7
1736393700000|2025-01-09 03:35:00|698.9|697.9|699|698|699|698|698.8|697.8|0
1736394000000|2025-01-09 03:40:00|698.9|697.9|698.5|697.5|698.9|697.9|698.5|697.5|4
1736394300000|2025-01-09 03:45:00|698.4|697.4|698.3|697.3|698.4|697.4|698.3|697.3|4
1736394600000|2025-01-09 03:50:00|698.4|697.4|698|697|698.4|697.4|698|697|18
1736394900000|2025-01-09 03:55:00|698.1|697.1|698.8|697.8|698.8|697.8|698|697|2
1736395200000|2025-01-09 04:00:00|698.5|697.5|698.5|697.5|698.5|697.5|698.3|697.3|16
1736395500000|2025-01-09 04:05:00|698.3|697.3|698.3|697.3|698.3|697.3|698.3|697.3|8
1736395800000|2025-01-09 04:10:00|698|697|698.3|697.3|698.3|697.3|697.8|696.8|22
1736396100000|2025-01-09 04:15:00|698.4|697.4|698.3|697.3|698.5|697.5|698.3|697.3|35
1736396400000|2025-01-09 04:20:00|||||||||6
1736396700000|2025-01-09 04:25:00|698.4|697.4|698.4|697.4|698.4|697.4|698.3|697.3|17
1736397000000|2025-01-09 04:30:00|698.3|697.3|698.3|697.3|698.4|697.4|698.3|697.3|19
1736397300000|2025-01-09 04:35:00|698|697|698|697|698.3|697.3|698|697|21
1736397600000|2025-01-09 04:40:00|698.3|697.3|698.5|697.5|698.8|697.8|698.3|697.3|0
1736398500000|2025-01-09 04:55:00|698.6|697.6|698.8|697.8|698.8|697.8|698.6|697.6|0
1736398800000|2025-01-09 05:00:00|698.5|697.5|698.8|697.8|698.8|697.8|698.5|697.5|0
1736399100000|2025-01-09 05:05:00|698.9|697.9|698.9|697.9|698.9|697.9|698.8|697.8|0
1736399400000|2025-01-09 05:10:00|698.8|697.8|698.8|697.8|698.8|697.8|698.8|697.8|0
1736399700000|2025-01-09 05:15:00|698.6|697.6|698.3|697.3|698.6|697.6|698.3|697.3|0
1736400000000|2025-01-09 05:20:00|698.1|697.1|698|697|698.5|697.5|698|697|1
1736400300000|2025-01-09 05:25:00|697.8|696.8|698.3|697.3|698.3|697.3|697.8|696.8|0
1736400600000|2025-01-09 05:30:00|698.5|697.5|698.3|697.3|698.5|697.5|697.8|696.8|5
1736400900000|2025-01-09 05:35:00|698.4|697.4|698.8|697.8|698.8|697.8|698.3|697.3|0
1736401200000|2025-01-09 05:40:00|698.6|697.6|699.3|698.3|699.3|698.3|698.6|697.6|1
1736401500000|2025-01-09 05:45:00|699.1|698.1|699|698|699.3|698.3|699|698|0
1736401800000|2025-01-09 05:50:00|699.3|698.3|699.5|698.5|699.5|698.5|699.3|698.3|0
1736402100000|2025-01-09 05:55:00|699.3|698.3|700.3|699.3|700.3|699.3|699.3|698.3|7
1736402400000|2025-01-09 06:00:00|700|699|700.3|699.3|700.3|699.3|700|699|0
1736402700000|2025-01-09 06:05:00|700.4|699.4|700.1|699.1|700.4|699.4|700.1|699.1|12
1736403000000|2025-01-09 06:10:00|700.3|699.3|700|699|700.3|699.3|700|699|5
1736403300000|2025-01-09 06:15:00|699.9|698.9|699.9|698.9|700|699|699.9|698.9|0
1736403600000|2025-01-09 06:20:00|699.6|698.6|699.8|698.8|700.3|699.3|699.5|698.5|9
1736404200000|2025-01-09 06:30:00|699.9|698.9|700.3|699.3|700.4|699.4|699.9|698.9|0
1736404500000|2025-01-09 06:35:00|700.1|699.1|700.3|699.3|700.4|699.4|700.1|699.1|10
1736404800000|2025-01-09 06:40:00|700.4|699.4|700.3|699.3|700.4|699.4|700.3|699.3|0
1736405100000|2025-01-09 06:45:00|700.4|699.4|700|699|700.4|699.4|699.8|698.8|5
1736405400000|2025-01-09 06:50:00|700.1|699.1|700.5|699.5|700.6|699.6|700|699|10
1736405700000|2025-01-09 06:55:00|700.4|699.4|700|699|700.5|699.5|700|699|1
1736406000000|2025-01-09 07:00:00|700.3|699.3|701.1|700.1|701.3|700.3|700|699|5
1736406300000|2025-01-09 07:05:00|701|700|701|700|701.3|700.3|700.5|699.5|0
1736406600000|2025-01-09 07:10:00|700.9|699.9|701|700|701.3|700.3|700.8|699.8|20
1736406900000|2025-01-09 07:15:00|700.9|699.9|700.3|699.3|701|700|700|699|5
1736407200000|2025-01-09 07:20:00|700|699|699.3|698.3|700|699|699|698|28
1736407500000|2025-01-09 07:25:00|699|698|698|697|699.3|698.3|698|697|10
1736407800000|2025-01-09 07:30:00|698.3|697.3|698.4|697.4|699|698|698|697|10
1736408100000|2025-01-09 07:35:00|698.5|697.5|699|698|699.1|698.1|698|697|1
1736408400000|2025-01-09 07:40:00|698.9|697.9|698.3|697.3|698.9|697.9|698.3|697.3|65
1736408700000|2025-01-09 07:45:00|698.5|697.5|698.8|697.8|698.8|697.8|698.3|697.3|44
1736409000000|2025-01-09 07:50:00|699|698|698.6|697.6|699|698|698.4|697.4|12
1736409300000|2025-01-09 07:55:00|698.8|697.8|697.5|696.5|698.8|697.8|697.3|696.3|2
1736409600000|2025-01-09 08:00:00|697.3|696.3|697.8|696.8|698.1|697.1|697.3|696.3|19
1736409900000|2025-01-09 08:05:00|697.6|696.6|698.1|697.1|698.4|697.4|697.6|696.6|13
1736410200000|2025-01-09 08:10:00|698.3|697.3|698.3|697.3|698.8|697.8|698|697|39
1736410500000|2025-01-09 08:15:00|698.1|697.1|698.4|697.4|698.6|697.6|698|697|60
1736410800000|2025-01-09 08:20:00|698.5|697.5|699.1|698.1|699.1|698.1|698.4|697.4|55
1736411100000|2025-01-09 08:25:00|699.3|698.3|700|699|700.3|699.3|699|698|52
1736411400000|2025-01-09 08:30:00|699.9|698.9|700|699|700.8|699.8|699.6|698.6|438
1736411700000|2025-01-09 08:35:00|699.9|698.9|697.5|696.5|700|699|697.5|696.5|1072
1736412000000|2025-01-09 08:40:00|697.8|696.8|698.5|697.5|699|698|697.8|696.8|0
1736412300000|2025-01-09 08:45:00|698.8|697.8|697.8|696.8|698.8|697.8|697.8|696.8|871
1736412600000|2025-01-09 08:50:00|697.6|696.6|697.6|696.6|697.8|696.8|697|696|18
1736412900000|2025-01-09 08:55:00|697.5|696.5|697.5|696.5|697.5|696.5|696.9|695.9|416
1736413200000|2025-01-09 09:00:00|697.4|696.4|697.5|696.5|698.6|697.6|697.4|696.4|10
1736413500000|2025-01-09 09:05:00|697.4|696.4|697.3|696.3|697.4|696.4|697|696|104
1736413800000|2025-01-09 09:10:00|697.4|696.4|697.5|696.5|697.5|696.5|697|696|832
1736414100000|2025-01-09 09:15:00|697.4|696.4|697.8|696.8|698.8|697.8|697.4|696.4|13
1736414400000|2025-01-09 09:20:00|697.6|696.6|697|696|697.8|696.8|697|696|25
1736414700000|2025-01-09 09:25:00|696.9|695.9|697|696|697.1|696.1|696.6|695.6|304
1736415000000|2025-01-09 09:30:00|697.1|696.1|698.5|697.5|698.6|697.6|697|696|451
1736415300000|2025-01-09 09:35:00|698.6|697.6|698.5|697.5|698.8|697.8|698.3|697.3|137
1736415600000|2025-01-09 09:40:00|698.6|697.6|698.9|697.9|699.3|698.3|698.4|697.4|22
1736415900000|2025-01-09 09:45:00|698.8|697.8|699|698|699.1|698.1|698.5|697.5|154
1736416200000|2025-01-09 09:50:00|699.1|698.1|700.3|699.3|700.3|699.3|699|698|412
1736416500000|2025-01-09 09:55:00|700.4|699.4|700.4|699.4|700.4|699.4|699.6|698.6|54
1736416800000|2025-01-09 10:00:00|700.3|699.3|700.3|699.3|700.8|699.8|700|699|68
1736417100000|2025-01-09 10:05:00|700|699|699.8|698.8|700.3|699.3|699.8|698.8|20
1736417400000|2025-01-09 10:10:00|699.5|698.5|699.6|698.6|699.9|698.9|699.3|698.3|47
1736417700000|2025-01-09 10:15:00|699.8|698.8|699.8|698.8|699.9|698.9|699.3|698.3|426
1736418000000|2025-01-09 10:20:00|699.6|698.6|701|700|701.1|700.1|699|698|293
1736418300000|2025-01-09 10:25:00|700.9|699.9|700.9|699.9|701.1|700.1|700.6|699.6|73
1736418600000|2025-01-09 10:30:00|701|700|699.5|698.5|701.1|700.1|699.5|698.5|66
1736418900000|2025-01-09 10:35:00|699.3|698.3|699.1|698.1|699.8|698.8|698.9|697.9|101
1736419200000|2025-01-09 10:40:00|699.3|698.3|700.1|699.1|700.3|699.3|698.8|697.8|38
1736419500000|2025-01-09 10:45:00|700.3|699.3|700.5|699.5|700.6|699.6|700.1|699.1|67
1736419800000|2025-01-09 10:50:00|700.6|699.6|701.1|700.1|701.1|700.1|700.5|699.5|154
1736420100000|2025-01-09 10:55:00|701.3|700.3|701.1|700.1|701.3|700.3|700.6|699.6|1105
1736420400000|2025-01-09 11:00:00|701.3|700.3|701.1|700.1|701.4|700.4|700.6|699.6|51
1736420700000|2025-01-09 11:05:00|701.3|700.3|702|701|702.3|701.3|701.3|700.3|1653
1736421000000|2025-01-09 11:10:00|701.9|700.9|701.6|700.6|702|701|701.6|700.6|24
1736421300000|2025-01-09 11:15:00|701.9|700.9|701.8|700.8|702|701|701.1|700.1|1251
1736421600000|2025-01-09 11:20:00|701.6|700.6|701.1|700.1|701.8|700.8|701|700|186
1736421900000|2025-01-09 11:25:00|700.9|699.9|701.8|700.8|701.9|700.9|700.9|699.9|39
1736422200000|2025-01-09 11:30:00|701.6|700.6|701.3|700.3|701.8|700.8|701.3|700.3|28
1736422500000|2025-01-09 11:35:00|701.4|700.4|701.5|700.5|701.8|700.8|700.9|699.9|708
1736422800000|2025-01-09 11:40:00|701.4|700.4|701|700|701.4|700.4|700.6|699.6|14
1736423100000|2025-01-09 11:45:00|701.1|700.1|701.1|700.1|701.3|700.3|700.9|699.9|426
1736423400000|2025-01-09 11:50:00|701.3|700.3|700.8|699.8|701.3|700.3|700.6|699.6|16
1736423700000|2025-01-09 11:55:00|700.9|699.9|700.8|699.8|701|700|700.8|699.8|171
1736424000000|2025-01-09 12:00:00|700.9|699.9|701.6|700.6|701.6|700.6|700.8|699.8|76
1736424300000|2025-01-09 12:05:00|701.5|700.5|701.4|700.4|701.6|700.6|701.1|700.1|46
1736424600000|2025-01-09 12:10:00|701.3|700.3|701.5|700.5|701.8|700.8|701|700|76
1736424900000|2025-01-09 12:15:00|701.8|700.8|701.6|700.6|701.8|700.8|701.5|700.5|74
1736425200000|2025-01-09 12:20:00|701.5|700.5|701.8|700.8|701.9|700.9|701.3|700.3|25
1736425500000|2025-01-09 12:25:00|701.9|700.9|701.9|700.9|702|701|701.8|700.8|246
1736425800000|2025-01-09 12:30:00|702|701|702.1|701.1|702.3|701.3|701.9|700.9|124
1736426100000|2025-01-09 12:35:00|702|701|702.6|701.6|703|702|702|701|34
1736426400000|2025-01-09 12:40:00|702.8|701.8|702.6|701.6|703.1|702.1|702.5|701.5|23
1736426700000|2025-01-09 12:45:00|702.5|701.5|702.8|701.8|702.8|701.8|702.4|701.4|64
1736427000000|2025-01-09 12:50:00|702.6|701.6|703.6|702.6|703.9|702.9|702.6|701.6|157
1736427300000|2025-01-09 12:55:00|703.8|702.8|703.6|702.6|704|703|703.4|702.4|18
1736427600000|2025-01-09 13:00:00|703.8|702.8|703.6|702.6|704|703|703.1|702.1|208
1736427900000|2025-01-09 13:05:00|703.8|702.8|703.3|702.3|703.8|702.8|703.1|702.1|35
1736428200000|2025-01-09 13:10:00|703.5|702.5|703.3|702.3|703.6|702.6|703|702|47
1736428500000|2025-01-09 13:15:00|703.1|702.1|703.4|702.4|703.4|702.4|702.8|701.8|49
1736428800000|2025-01-09 13:20:00|703.3|702.3|703.9|702.9|704|703|703.1|702.1|33
1736429100000|2025-01-09 13:25:00|703.8|702.8|703.5|702.5|704.1|703.1|703.4|702.4|617
1736429400000|2025-01-09 13:30:00|703.4|702.4|702.5|701.5|703.5|702.5|702.5|701.5|54
1736429700000|2025-01-09 13:35:00|702.4|701.4|701.6|700.6|702.4|701.4|701.6|700.6|20
1736430000000|2025-01-09 13:40:00|701.8|700.8|702.3|701.3|702.3|701.3|701.3|700.3|124
1736430300000|2025-01-09 13:45:00|702.1|701.1|701.9|700.9|702.5|701.5|701.4|700.4|92
1736430600000|2025-01-09 13:50:00|702|701|702.8|701.8|702.8|701.8|701.6|700.6|39
1736430900000|2025-01-09 13:55:00|702.5|701.5|702.9|701.9|703.3|702.3|702.5|701.5|78
1736431200000|2025-01-09 14:00:00|702.8|701.8|703.5|702.5|704|703|702.8|701.8|78
1736431500000|2025-01-09 14:05:00|703.4|702.4|703.5|702.5|704|703|703.3|702.3|33
1736431800000|2025-01-09 14:10:00|703.8|702.8|703.6|702.6|703.8|702.8|703.1|702.1|162
1736432100000|2025-01-09 14:15:00|703.5|702.5|703.4|702.4|703.8|702.8|703.3|702.3|51
1736432400000|2025-01-09 14:20:00|703.5|702.5|703.9|702.9|703.9|702.9|703.3|702.3|52
1736432700000|2025-01-09 14:25:00|703.8|702.8|704.9|703.9|705|704|703.8|702.8|2389
1736433000000|2025-01-09 14:30:00|705|704|706.8|705.8|707|706|704.9|703.9|438
1736433300000|2025-01-09 14:35:00|706.9|705.9|706.3|705.3|706.9|705.9|705.8|704.8|136
1736433600000|2025-01-09 14:40:00|706.4|705.4|706|705|706.8|705.8|705.6|704.6|107
1736433900000|2025-01-09 14:45:00|705.9|704.9|705.5|704.5|706.1|705.1|705.3|704.3|75
1736434200000|2025-01-09 14:50:00|705.4|704.4|705.1|704.1|705.5|704.5|704.9|703.9|48
1736434500000|2025-01-09 14:55:00|705|704|704.8|703.8|705.1|704.1|704.4|703.4|193
1736434800000|2025-01-09 15:00:00|704.6|703.6|705.1|704.1|705.3|704.3|704.5|703.5|57
1736435100000|2025-01-09 15:05:00|705.3|704.3|705.6|704.6|706|705|705.3|704.3|3784
1736435400000|2025-01-09 15:10:00|705.5|704.5|705.5|704.5|705.8|704.8|705.3|704.3|103
1736435700000|2025-01-09 15:15:00|705.4|704.4|705.6|704.6|705.9|704.9|705.3|704.3|208
1736436000000|2025-01-09 15:20:00|705.5|704.5|706.9|705.9|707|706|705.5|704.5|188
1736436300000|2025-01-09 15:25:00|706.8|705.8|706.5|705.5|706.8|705.8|706.3|705.3|233
1736436600000|2025-01-09 15:30:00|706.4|705.4|707.1|706.1|707.3|706.3|706.4|705.4|125
1736436900000|2025-01-09 15:35:00|707|706|707.5|706.5|707.6|706.6|707|706|36
1736437200000|2025-01-09 15:40:00|707.4|706.4|708.3|707.3|708.4|707.4|707.1|706.1|165
1736437500000|2025-01-09 15:45:00|708.4|707.4|709.1|708.1|709.5|708.5|708.1|707.1|1903
1736437800000|2025-01-09 15:50:00|709|708|708.1|707.1|709.1|708.1|708.1|707.1|617
1736438100000|2025-01-09 15:55:00|708.3|707.3|707.9|706.9|708.5|707.5|707.9|706.9|118
1736438400000|2025-01-09 16:00:00|707.8|706.8|707.3|706.3|707.8|706.8|706.5|705.5|1563
1736438700000|2025-01-09 16:05:00|707.4|706.4|708.5|707.5|708.8|707.8|707.4|706.4|160
1736439000000|2025-01-09 16:10:00|708.6|707.6|709|708|709.4|708.4|708.6|707.6|1791
1736439300000|2025-01-09 16:15:00|709.1|708.1|709.4|708.4|709.4|708.4|709|708|420
1736439600000|2025-01-09 16:20:00|709.5|708.5|710.1|709.1|710.4|709.4|709.5|708.5|1052
1736439900000|2025-01-09 16:25:00|710.4|709.4|709.4|708.4|710.6|709.6|709|708|2420
1737543600000|2025-01-22 11:00:00|735.6|734.6|736.1|735.1|736.1|735.1|735.4|734.4|400
1737543900000|2025-01-22 11:05:00|736|735|736.4|735.4|736.4|735.4|735.6|734.6|114
1737544200000|2025-01-22 11:10:00|736.3|735.3|736.3|735.3|736.4|735.4|736.1|735.1|147
1737544500000|2025-01-22 11:15:00|736.1|735.1|736|735|736.4|735.4|735.9|734.9|105
1737544800000|2025-01-22 11:20:00|735.9|734.9|735.1|734.1|735.9|734.9|734.6|733.6|453
1737545100000|2025-01-22 11:25:00|735|734|734.4|733.4|735.1|734.1|734.1|733.1|62
1737545400000|2025-01-22 11:30:00|734.3|733.3|733.8|732.8|734.4|733.4|733.6|732.6|61
1737545700000|2025-01-22 11:35:00|733.6|732.6|732.3|731.3|733.6|732.6|732.1|731.1|711
1737546000000|2025-01-22 11:40:00|732.4|731.4|732.4|731.4|732.9|731.9|732.1|731.1|111
1737546300000|2025-01-22 11:45:00|732.3|731.3|731.9|730.9|732.4|731.4|731.9|730.9|169
1737546600000|2025-01-22 11:50:00|732|731|731.9|730.9|732.1|731.1|731.6|730.6|132
1737546900000|2025-01-22 11:55:00|731.8|730.8|732.1|731.1|732.3|731.3|731.6|730.6|169
1737547200000|2025-01-22 12:00:00|732.3|731.3|732.4|731.4|732.6|731.6|732.1|731.1|93
1737547500000|2025-01-22 12:05:00|732.5|731.5|731.9|730.9|732.8|731.8|731.9|730.9|152
1737547800000|2025-01-22 12:10:00|732|731|731.5|730.5|732.1|731.1|731.4|730.4|106
1737548100000|2025-01-22 12:15:00|731.6|730.6|730.9|729.9|731.9|730.9|730.9|729.9|1009
1737548400000|2025-01-22 12:20:00|731.1|730.1|731.3|730.3|731.4|730.4|730.9|729.9|183
1737548700000|2025-01-22 12:25:00|731.1|730.1|730.9|729.9|731.3|730.3|730.5|729.5|406
1737549000000|2025-01-22 12:30:00|731|730|731.3|730.3|731.6|730.6|731|730|204
1737549300000|2025-01-22 12:35:00|731.1|730.1|730.6|729.6|731.1|730.1|730.1|729.1|246
1737549600000|2025-01-22 12:40:00|730.8|729.8|730.6|729.6|730.8|729.8|730.1|729.1|84
1737549900000|2025-01-22 12:45:00|730.8|729.8|730.4|729.4|731.3|730.3|730.4|729.4|172
1737550200000|2025-01-22 12:50:00|730.1|729.1|729.9|728.9|730.9|729.9|729.9|728.9|151
1737550500000|2025-01-22 12:55:00|730.1|729.1|730.5|729.5|730.6|729.6|729.9|728.9|257
1737550800000|2025-01-22 13:00:00|730.6|729.6|731|730|731.9|730.9|730.4|729.4|826
1737551100000|2025-01-22 13:05:00|730.9|729.9|729.6|728.6|731.1|730.1|729.6|728.6|468
1737551400000|2025-01-22 13:10:00|729.4|728.4|727.9|726.9|729.4|728.4|727.8|726.8|2410
1737551700000|2025-01-22 13:15:00|727.8|726.8|726.8|725.8|728.4|727.4|726.6|725.6|1878
1737552000000|2025-01-22 13:20:00|726.6|725.6|726.9|725.9|727.3|726.3|726.4|725.4|1592
1737552300000|2025-01-22 13:25:00|727|726|727.4|726.4|727.6|726.6|726.9|725.9|423
1737552600000|2025-01-22 13:30:00|727.5|726.5|727.1|726.1|727.5|726.5|726.5|725.5|362
1737552900000|2025-01-22 13:35:00|727.4|726.4|726.4|725.4|728.1|727.1|726.3|725.3|1981
1737553200000|2025-01-22 13:40:00|726.3|725.3|726.9|725.9|727.3|726.3|725.9|724.9|6451
1737553500000|2025-01-22 13:45:00|726.8|725.8|727.8|726.8|728|727|726.1|725.1|1800
1737553800000|2025-01-22 13:50:00|727.6|726.6|727.9|726.9|728.4|727.4|727.5|726.5|910
1737554100000|2025-01-22 13:55:00|727.8|726.8|727.5|726.5|728.4|727.4|727.1|726.1|2156
1737554400000|2025-01-22 14:00:00|727.6|726.6|726.9|725.9|728.1|727.1|726.9|725.9|580
1737554700000|2025-01-22 14:05:00|727|726|725.4|724.4|727|726|725.4|724.4|1075
1737555000000|2025-01-22 14:10:00|725.5|724.5|726.1|725.1|726.3|725.3|724.6|723.6|486
1737555300000|2025-01-22 14:15:00|726|725|727.3|726.3|727.9|726.9|725.9|724.9|295
1737555600000|2025-01-22 14:20:00|727.1|726.1|725.9|724.9|727.6|726.6|725.6|724.6|291
1737555900000|2025-01-22 14:25:00|726.1|725.1|726.6|725.6|726.9|725.9|725.9|724.9|531
1737556200000|2025-01-22 14:30:00|726.5|725.5|726.4|725.4|727|726|725.6|724.6|519
1737556500000|2025-01-22 14:35:00|726.3|725.3|725.4|724.4|727.8|726.8|725.1|724.1|681
1737556800000|2025-01-22 14:40:00|725.5|724.5|725.6|724.6|726.4|725.4|725.4|724.4|479
1737557100000|2025-01-22 14:45:00|725.8|724.8|725.9|724.9|726.4|725.4|725.4|724.4|392
1737557400000|2025-01-22 14:50:00|725.8|724.8|726.3|725.3|727|726|725.4|724.4|2204
1737557700000|2025-01-22 14:55:00|726.1|725.1|724.6|723.6|726.4|725.4|724.6|723.6|638
1737558000000|2025-01-22 15:00:00|724.8|723.8|725.1|724.1|725.1|724.1|724.6|723.6|591
1737558300000|2025-01-22 15:05:00|725.4|724.4|726.9|725.9|726.9|725.9|725.4|724.4|657
1737558600000|2025-01-22 15:10:00|727.1|726.1|726.6|725.6|727.4|726.4|726.5|725.5|558
1737558900000|2025-01-22 15:15:00|726.5|725.5|726.9|725.9|727.3|726.3|726|725|671
1737559200000|2025-01-22 15:20:00|726.8|725.8|726.4|725.4|726.8|725.8|725.9|724.9|1485
1737559500000|2025-01-22 15:25:00|726.5|725.5|727.1|726.1|727.6|726.6|726.3|725.3|252
1737559800000|2025-01-22 15:30:00|727|726|727.9|726.9|728.6|727.6|726.9|725.9|1287
1737560100000|2025-01-22 15:35:00|728|727|726.9|725.9|728.5|727.5|726.6|725.6|394
1737560400000|2025-01-22 15:40:00|726.8|725.8|726.9|725.9|727.4|726.4|726.3|725.3|460
1737560700000|2025-01-22 15:45:00|726.6|725.6|727.1|726.1|728.4|727.4|723.6|722.6|4074
1737561000000|2025-01-22 15:50:00|727|726|725.9|724.9|727.4|726.4|724.1|723.1|1262
1737561300000|2025-01-22 15:55:00|726|725|723.6|722.6|727.1|726.1|723.6|722.6|732
1737561600000|2025-01-22 16:00:00|723.5|722.5|723.3|722.3|723.9|722.9|722.1|721.1|824
1737561900000|2025-01-22 16:05:00|723.1|722.1|722.6|721.6|724|723|722|721|1084
1737562200000|2025-01-22 16:10:00|722.4|721.4|722.4|721.4|722.8|721.8|721.6|720.6|1895
1737562500000|2025-01-22 16:15:00|722.3|721.3|721.4|720.4|722.9|721.9|721.1|720.1|2844
1737562800000|2025-01-22 16:20:00|721.5|720.5|723.1|722.1|723.6|722.6|720.4|719.4|1794
1737563100000|2025-01-22 16:25:00|723.3|722.3|722.9|721.9|723.6|722.6|722.4|721.4|3383
1737563400000|2025-01-22 16:30:00|722.8|721.8|721.6|720.6|722.8|721.8|720.9|719.9|4798
1737563700000|2025-01-22 16:35:00|721.9|720.9|722.1|721.1|722.9|721.9|720.9|719.9|971
1737564000000|2025-01-22 16:40:00|722.3|721.3|720.9|719.9|722.6|721.6|720.9|719.9|1461
1737564300000|2025-01-22 16:45:00|720.8|719.8|720.4|719.4|721.6|720.6|720|719|659
1737564600000|2025-01-22 16:50:00|720.6|719.6|721.8|720.8|722.4|721.4|720.5|719.5|1160
1737564900000|2025-01-22 16:55:00|721.6|720.6|723.6|722.6|723.8|722.8|721.6|720.6|1130
1737565200000|2025-01-22 17:00:00|723.8|722.8|723.5|722.5|723.8|722.8|722.4|721.4|1208
1737565500000|2025-01-22 17:05:00|723.6|722.6|722.8|721.8|724.8|723.8|722.6|721.6|997
1737565800000|2025-01-22 17:10:00|722.9|721.9|723.3|722.3|723.4|722.4|722.4|721.4|596
1737566100000|2025-01-22 17:15:00|723.1|722.1|723.9|722.9|724.1|723.1|723.1|722.1|738
1737566400000|2025-01-22 17:20:00|724.1|723.1|724.6|723.6|724.9|723.9|723.6|722.6|1101
1737566700000|2025-01-22 17:25:00|724.8|723.8|724.6|723.6|725.4|724.4|724.1|723.1|395
1737567000000|2025-01-22 17:30:00|724.4|723.4|724.6|723.6|724.6|723.6|724.1|723.1|239
1737567300000|2025-01-22 17:35:00|724.4|723.4|723.9|722.9|724.6|723.6|723.9|722.9|329
1737567600000|2025-01-22 17:40:00|723.8|722.8|722.9|721.9|723.9|722.9|722.9|721.9|615
1737567900000|2025-01-22 17:45:00|722.6|721.6|723.1|722.1|723.1|722.1|722.6|721.6|134
1737568200000|2025-01-22 17:50:00|723.3|722.3|723.6|722.6|723.6|722.6|723.1|722.1|250
1737568500000|2025-01-22 17:55:00|723.8|722.8|723.4|722.4|723.8|722.8|722.6|721.6|320
1737568800000|2025-01-22 18:00:00|723.3|722.3|721.6|720.6|723.3|722.3|721.6|720.6|375
1737569100000|2025-01-22 18:05:00|721.5|720.5|721.9|720.9|722.1|721.1|721.4|720.4|468
1737569400000|2025-01-22 18:10:00|721.6|720.6|721.4|720.4|722.1|721.1|721.4|720.4|3324
1737569700000|2025-01-22 18:15:00|721.6|720.6|720.6|719.6|721.6|720.6|720.4|719.4|285
1737570000000|2025-01-22 18:20:00|720.8|719.8|720.1|719.1|720.8|719.8|720.1|719.1|343
1737570300000|2025-01-22 18:25:00|720|719|720.4|719.4|720.9|719.9|719.9|718.9|957
1737570600000|2025-01-22 18:30:00|720.5|719.5|719.4|718.4|720.9|719.9|719.4|718.4|258
1737570900000|2025-01-22 18:35:00|719.5|718.5|719.1|718.1|719.9|718.9|718.9|717.9|704
1737571200000|2025-01-22 18:40:00|719.3|718.3|719.1|718.1|719.6|718.6|718.8|717.8|303
1737571500000|2025-01-22 18:45:00|719|718|720.1|719.1|720.1|719.1|718.9|717.9|188
1737571800000|2025-01-22 18:50:00|719.9|718.9|720.8|719.8|720.9|719.9|719.9|718.9|425
1737572100000|2025-01-22 18:55:00|720.9|719.9|721.1|720.1|721.4|720.4|720.8|719.8|473
1737572400000|2025-01-22 19:00:00|721|720|720.6|719.6|721.3|720.3|720.4|719.4|459
1737572700000|2025-01-22 19:05:00|720.8|719.8|720.4|719.4|720.9|719.9|719.9|718.9|249
1737573000000|2025-01-22 19:10:00|720.3|719.3|720.1|719.1|720.6|719.6|719.6|718.6|1371
1737573300000|2025-01-22 19:15:00|720.3|719.3|721.4|720.4|721.4|720.4|720.1|719.1|713
1737573600000|2025-01-22 19:20:00|721.6|720.6|720.4|719.4|721.9|720.9|720.4|719.4|2804
1737573900000|2025-01-22 19:25:00|720.5|719.5|720.1|719.1|721|720|719.9|718.9|1123
1737574200000|2025-01-22 19:30:00|720.3|719.3|720.9|719.9|720.9|719.9|720.3|719.3|1373
1737574500000|2025-01-22 19:35:00|720.6|719.6|720.1|719.1|720.8|719.8|720.1|719.1|397
1737574800000|2025-01-22 19:40:00|720.3|719.3|720.3|719.3|720.4|719.4|719.6|718.6|231
1737575100000|2025-01-22 19:45:00|720.4|719.4|720.1|719.1|720.5|719.5|720|719|40
1737575400000|2025-01-22 19:50:00|720|719|719.9|718.9|720.1|719.1|719.9|718.9|15
1737575700000|2025-01-22 19:55:00|720|719|719.6|718.6|720.1|719.1|719.6|718.6|310
1737576000000|2025-01-22 20:00:00|719.8|718.8|719.6|718.6|719.9|718.9|719.5|718.5|218
1737576300000|2025-01-22 20:05:00|719.5|718.5|719.6|718.6|719.6|718.6|719.4|718.4|193
1737576600000|2025-01-22 20:10:00|719.5|718.5|719.4|718.4|719.6|718.6|719.4|718.4|132
1737576900000|2025-01-22 20:15:00|719.5|718.5|719.6|718.6|719.8|718.8|719.5|718.5|133
1737577200000|2025-01-22 20:20:00|719.8|718.8|719.6|718.6|719.9|718.9|719.6|718.6|23
1737577500000|2025-01-22 20:25:00|719.8|718.8|719.6|718.6|719.9|718.9|719.5|718.5|27
1737577800000|2025-01-22 20:30:00|719.5|718.5|719.6|718.6|719.6|718.6|719.5|718.5|22
1737578100000|2025-01-22 20:35:00|||||||||8
1737578400000|2025-01-22 20:40:00|719.8|718.8|719.6|718.6|719.8|718.8|719.6|718.6|73
1737578700000|2025-01-22 20:45:00|719.4|718.4|719.4|718.4|719.6|718.6|719.4|718.4|28
1737579000000|2025-01-22 20:50:00|719.6|718.6|719.4|718.4|719.6|718.6|719.4|718.4|16
1737579300000|2025-01-22 20:55:00|719.3|718.3|719.1|718.1|719.4|718.4|719|718|40
1737579600000|2025-01-22 21:00:00|719.4|718.4|719.1|718.1|719.4|718.4|719.1|718.1|78
1737579900000|2025-01-22 21:05:00|719|718|718.6|717.6|719.1|718.1|718.6|717.6|6
1737580200000|2025-01-22 21:10:00|718.5|717.5|718.4|717.4|718.6|717.6|718.4|717.4|144
1737580500000|2025-01-22 21:15:00|718.6|717.6|718.6|717.6|718.6|717.6|718.6|717.6|375
1737580800000|2025-01-22 21:20:00|718.9|717.9|718.6|717.6|718.9|717.9|718.4|717.4|44
1737581100000|2025-01-22 21:25:00|718.8|717.8|718.8|717.8|718.8|717.8|718.8|717.8|21
1737581400000|2025-01-22 21:30:00|719.1|718.1|718.1|717.1|719.1|718.1|718.1|717.1|712
1737581700000|2025-01-22 21:35:00|718|717|718.1|717.1|718.1|717.1|717.9|716.9|3578
1737582000000|2025-01-22 21:40:00|717.9|716.9|718.4|717.4|718.5|717.5|717.9|716.9|3187
1737582300000|2025-01-22 21:45:00|718.5|717.5|717.9|716.9|718.6|717.6|717.9|716.9|34
1737582600000|2025-01-22 21:50:00|718|717|718|717|718.1|717.1|717.9|716.9|18
1737582900000|2025-01-22 21:55:00|718.1|717.1|718.3|717.3|718.3|717.3|718|717|71
1737583200000|2025-01-22 22:00:00|718.4|717.4|718.4|717.4|718.4|717.4|718.4|717.4|0
1737583500000|2025-01-22 22:05:00|718.3|717.3|718.3|717.3|718.3|717.3|718.3|717.3|0
1737583800000|2025-01-22 22:10:00|718.1|717.1|718.1|717.1|718.1|717.1|718.1|717.1|0
1737584100000|2025-01-22 22:15:00|718.3|717.3|718.6|717.6|718.6|717.6|718.3|717.3|1
1737584700000|2025-01-22 22:25:00|719|718|718.9|717.9|719|718|718.9|717.9|1
1737585300000|2025-01-22 22:35:00|719|718|719|718|719|718|719|718|2
1737586500000|2025-01-22 22:55:00|719.3|718.3|720.6|717.6|720.6|718.3|719.3|717.6|0
1737594000000|2025-01-23 01:00:00|717.5|716.5|717.3|716.3|717.8|716.8|717.1|716.1|109
1737594300000|2025-01-23 01:05:00|717.1|716.1|716.9|715.9|717.3|716.3|716.9|715.9|56
1737594600000|2025-01-23 01:10:00|716.8|715.8|716.8|715.8|716.9|715.9|716.8|715.8|118
1737594900000|2025-01-23 01:15:00|716.6|715.6|716.5|715.5|716.9|715.9|716.4|715.4|153
1737595200000|2025-01-23 01:20:00|716.6|715.6|716.6|715.6|716.8|715.8|716.4|715.4|36
1737595500000|2025-01-23 01:25:00|716.5|715.5|716.9|715.9|716.9|715.9|716.4|715.4|26
1737595800000|2025-01-23 01:30:00|716.8|715.8|716.4|715.4|716.9|715.9|716.4|715.4|34
1737596100000|2025-01-23 01:35:00|716.6|715.6|717|716|717.3|716.3|716.5|715.5|188
1737596400000|2025-01-23 01:40:00|717.1|716.1|716.6|715.6|717.3|716.3|716.6|715.6|10
1737596700000|2025-01-23 01:45:00|716.5|715.5|716.4|715.4|716.5|715.5|716.4|715.4|32
1737597000000|2025-01-23 01:50:00|716.5|715.5|716.4|715.4|716.6|715.6|716.4|715.4|36
1737597300000|2025-01-23 01:55:00|716.6|715.6|716.4|715.4|716.6|715.6|716.4|715.4|45
1737597600000|2025-01-23 02:00:00|716.6|715.6|716.4|715.4|716.8|715.8|716.4|715.4|44
1737597900000|2025-01-23 02:05:00|716.1|715.1|716.4|715.4|716.4|715.4|716.1|715.1|60
1737598200000|2025-01-23 02:10:00|||||||||6
1737598500000|2025-01-23 02:15:00|715.9|714.9|716|715|716.1|715.1|715.9|714.9|168
1737598800000|2025-01-23 02:20:00|715.9|714.9|715.9|714.9|715.9|714.9|715.6|714.6|3
1737599100000|2025-01-23 02:25:00|716.6|715.6|716|715|716.6|715.6|716|715|54
1737599400000|2025-01-23 02:30:00|716.1|715.1|716|715|716.1|715.1|716|715|0
1737599700000|2025-01-23 02:35:00|716.1|715.1|716|715|716.1|715.1|715.9|714.9|77
1737600000000|2025-01-23 02:40:00|715.9|714.9|716.1|715.1|716.1|715.1|715.9|714.9|6
1737600300000|2025-01-23 02:45:00|716|715|715.8|714.8|716.1|715.1|715.8|714.8|3
1737600600000|2025-01-23 02:50:00|715.6|714.6|715.8|714.8|715.9|714.9|715.6|714.6|6
1737600900000|2025-01-23 02:55:00|715.9|714.9|715.6|714.6|715.9|714.9|715.6|714.6|27
1737601200000|2025-01-23 03:00:00|715.8|714.8|715.9|714.9|715.9|714.9|715.8|714.8|22
1737601500000|2025-01-23 03:05:00|716.3|715.3|716.1|715.1|716.3|715.3|716|715|26
1737601800000|2025-01-23 03:10:00|716.4|715.4|716.1|715.1|716.4|715.4|716.1|715.1|4
1737602400000|2025-01-23 03:20:00|715.9|714.9|715.9|714.9|716|715|715.9|714.9|12
1737602700000|2025-01-23 03:25:00|715.8|714.8|716.1|715.1|716.1|715.1|715.8|714.8|1
1737603000000|2025-01-23 03:30:00|716|715|715.9|714.9|716|715|715.9|714.9|0
1737603300000|2025-01-23 03:35:00|715.6|714.6|715.5|714.5|715.6|714.6|715.4|714.4|41
1737603600000|2025-01-23 03:40:00|715.4|714.4|715.5|714.5|715.5|714.5|715.4|714.4|5
1737604200000|2025-01-23 03:50:00|715.6|714.6|715.5|714.5|715.6|714.6|715.5|714.5|2
1737604500000|2025-01-23 03:55:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|1
1737604800000|2025-01-23 04:00:00|715.5|714.5|715.5|714.5|715.5|714.5|715.5|714.5|0
1737605400000|2025-01-23 04:10:00|715.4|714.4|715.4|714.4|715.4|714.4|715.4|714.4|0
1737606000000|2025-01-23 04:20:00|||||||||2
1737606600000|2025-01-23 04:30:00|715.1|714.1|715.1|714.1|715.1|714.1|715.1|714.1|19
1737607200000|2025-01-23 04:40:00|715.3|714.3|715.4|714.4|715.4|714.4|715.3|714.3|11
1737607800000|2025-01-23 04:50:00|715.3|714.3|715.3|714.3|715.4|714.4|715.1|714.1|1
1737608400000|2025-01-23 05:00:00|715.4|714.4|715.4|714.4|715.6|714.6|715.4|714.4|4
1737608700000|2025-01-23 05:05:00|715.5|714.5|715.5|714.5|715.5|714.5|715.5|714.5|0
1737609000000|2025-01-23 05:10:00|715.6|714.6|716.3|715.3|716.3|715.3|715.6|714.6|4
1737609300000|2025-01-23 05:15:00|716.4|715.4|716.3|715.3|716.4|715.4|716.1|715.1|0
1737609600000|2025-01-23 05:20:00|716.1|715.1|716.3|715.3|716.3|715.3|716.1|715.1|0
1737609900000|2025-01-23 05:25:00|716.1|715.1|715.8|714.8|716.1|715.1|715.8|714.8|1
1737610200000|2025-01-23 05:30:00|715.9|714.9|716.4|715.4|716.4|715.4|715.8|714.8|14
1737610500000|2025-01-23 05:35:00|716.5|715.5|716.6|715.6|716.6|715.6|716.4|715.4|5
1737610800000|2025-01-23 05:40:00|716.8|715.8|716.4|715.4|716.9|715.9|716.3|715.3|210
1737611100000|2025-01-23 05:45:00|716.5|715.5|716|715|716.5|715.5|716|715|20
1737611400000|2025-01-23 05:50:00|715.9|714.9|715.9|714.9|716|715|715.6|714.6|3
1737611700000|2025-01-23 05:55:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|6
1737612000000|2025-01-23 06:00:00|715.8|714.8|716.1|715.1|716.3|715.3|715.8|714.8|3
1737612300000|2025-01-23 06:05:00|716.3|715.3|716.8|715.8|716.9|715.9|716.3|715.3|213
1737612600000|2025-01-23 06:10:00|716.9|715.9|716.6|715.6|717.3|716.3|716.4|715.4|133
1737612900000|2025-01-23 06:15:00|716.5|715.5|716.1|715.1|716.5|715.5|716|715|14
1737613200000|2025-01-23 06:20:00|716|715|715.9|714.9|716.1|715.1|715.8|714.8|1
1737613500000|2025-01-23 06:25:00|716|715|715.8|714.8|716|715|715.6|714.6|10
1737613800000|2025-01-23 06:30:00|715.6|714.6|716.1|715.1|716.3|715.3|715.6|714.6|29
1737614100000|2025-01-23 06:35:00|716.3|715.3|715.9|714.9|716.3|715.3|715.6|714.6|3
1737614400000|2025-01-23 06:40:00|716.1|715.1|716.1|715.1|716.1|715.1|716.1|715.1|26
1737614700000|2025-01-23 06:45:00|716.4|715.4|715.6|714.6|716.4|715.4|715.4|714.4|304
1737615000000|2025-01-23 06:50:00|715.5|714.5|715.4|714.4|715.6|714.6|715.3|714.3|126
1737615300000|2025-01-23 06:55:00|715.6|714.6|715.6|714.6|715.6|714.6|715.3|714.3|279
1737615600000|2025-01-23 07:00:00|715.4|714.4|715.6|714.6|715.6|714.6|715.4|714.4|141
1737615900000|2025-01-23 07:05:00|715.4|714.4|715.4|714.4|715.6|714.6|715.4|714.4|73
1737616200000|2025-01-23 07:10:00|715.3|714.3|715.6|714.6|715.6|714.6|715.3|714.3|36
1737616500000|2025-01-23 07:15:00|715.5|714.5|715.6|714.6|715.6|714.6|715.4|714.4|37
1737616800000|2025-01-23 07:20:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|103
1737617100000|2025-01-23 07:25:00|715.3|714.3|715.9|714.9|716.1|715.1|715.3|714.3|207
1737617400000|2025-01-23 07:30:00|716.1|715.1|716.4|715.4|716.6|715.6|715.9|714.9|433
1737617700000|2025-01-23 07:35:00|716.6|715.6|717.1|716.1|717.1|716.1|716.5|715.5|375
1737618000000|2025-01-23 07:40:00|716.9|715.9|719.1|718.1|719.4|718.4|716.6|715.6|551
1737618300000|2025-01-23 07:45:00|719.4|718.4|719.6|718.6|719.9|718.9|718.4|717.4|649
1737618600000|2025-01-23 07:50:00|719.5|718.5|718.9|717.9|719.6|718.6|718.9|717.9|536
1737618900000|2025-01-23 07:55:00|718.5|717.5|719.6|718.6|720.1|719.1|718.5|717.5|1310
1737619200000|2025-01-23 08:00:00|719.8|718.8|720|719|720.1|719.1|719.4|718.4|817
1737619500000|2025-01-23 08:05:00|719.9|718.9|720.6|719.6|721.1|720.1|719.9|718.9|310
1737619800000|2025-01-23 08:10:00|720.9|719.9|721.6|720.6|721.6|720.6|720.9|719.9|262
1737620100000|2025-01-23 08:15:00|721.4|720.4|721|720|721.4|720.4|720.9|719.9|431
1737620400000|2025-01-23 08:20:00|721.1|720.1|720.9|719.9|721.3|720.3|720.6|719.6|240
1737620700000|2025-01-23 08:25:00|721|720|722.1|721.1|722.1|721.1|720.1|719.1|694
1737621000000|2025-01-23 08:30:00|722.3|721.3|722.1|721.1|723.1|722.1|721.3|720.3|1200
1737621300000|2025-01-23 08:35:00|722.5|721.5|723.1|722.1|723.4|722.4|722.4|721.4|335
1737621600000|2025-01-23 08:40:00|723.3|722.3|723.4|722.4|724.1|723.1|722.9|721.9|1405
1737621900000|2025-01-23 08:45:00|723.3|722.3|723.8|722.8|723.9|722.9|723|722|284
1737622200000|2025-01-23 08:50:00|723.6|722.6|722.9|721.9|723.6|722.6|722.9|721.9|184
1737622500000|2025-01-23 08:55:00|722.6|721.6|722.3|721.3|722.8|721.8|721.9|720.9|189
1737622800000|2025-01-23 09:00:00|722.1|721.1|722.9|721.9|722.9|721.9|721.5|720.5|335
1737623100000|2025-01-23 09:05:00|722.6|721.6|722.4|721.4|723.1|722.1|722.4|721.4|604
1737623400000|2025-01-23 09:10:00|722.5|721.5|722.4|721.4|722.6|721.6|721.6|720.6|673
1737623700000|2025-01-23 09:15:00|722.3|721.3|722.3|721.3|722.6|721.6|722.1|721.1|75
1737624000000|2025-01-23 09:20:00|722.4|721.4|722.6|721.6|722.6|721.6|722.1|721.1|1456
1737624300000|2025-01-23 09:25:00|722.5|721.5|721.9|720.9|722.6|721.6|721.9|720.9|669
1737624600000|2025-01-23 09:30:00|721.8|720.8|720.9|719.9|721.8|720.8|720.8|719.8|722
1737624900000|2025-01-23 09:35:00|720.6|719.6|720.6|719.6|720.6|719.6|720.4|719.4|219
1737625200000|2025-01-23 09:40:00|720.5|719.5|720.1|719.1|720.5|719.5|720.1|719.1|129
1737625500000|2025-01-23 09:45:00|720.3|719.3|720.6|719.6|721|720|720.1|719.1|344
1737625800000|2025-01-23 09:50:00|720.4|719.4|720.4|719.4|720.6|719.6|720.4|719.4|123
1737626100000|2025-01-23 09:55:00|720.1|719.1|719.9|718.9|720.8|719.8|719.9|718.9|489
1737626400000|2025-01-23 10:00:00|719.8|718.8|720|719|720.1|719.1|719.6|718.6|229
1737626700000|2025-01-23 10:05:00|720.1|719.1|720.5|719.5|720.9|719.9|720.1|719.1|251
1737627000000|2025-01-23 10:10:00|720.4|719.4|719.6|718.6|720.9|719.9|719.6|718.6|1871
1737627300000|2025-01-23 10:15:00|719.5|718.5|720.4|719.4|720.6|719.6|719.4|718.4|204
1737627600000|2025-01-23 10:20:00|720.3|719.3|720|719|720.5|719.5|719.8|718.8|244
1737627900000|2025-01-23 10:25:00|720.1|719.1|719.3|718.3|720.4|719.4|719.1|718.1|51
1737628200000|2025-01-23 10:30:00|719.4|718.4|719.3|718.3|719.6|718.6|718.9|717.9|426
1737628500000|2025-01-23 10:35:00|719.1|718.1|718.9|717.9|719.1|718.1|718.6|717.6|930
1737628800000|2025-01-23 10:40:00|719|718|720.4|719.4|720.4|719.4|718.9|717.9|216
1737629100000|2025-01-23 10:45:00|720.5|719.5|720.9|719.9|721.1|720.1|719.9|718.9|187
1737629400000|2025-01-23 10:50:00|721|720|720.6|719.6|721.1|720.1|720.6|719.6|93
1737629700000|2025-01-23 10:55:00|720.8|719.8|720.9|719.9|720.9|719.9|720.4|719.4|57
1737630000000|2025-01-23 11:00:00|721|720|721.8|720.8|722.3|721.3|720.9|719.9|716
1737630300000|2025-01-23 11:05:00|721.6|720.6|721.6|720.6|722|721|721.4|720.4|316
1737630600000|2025-01-23 11:10:00|721.8|720.8|722.4|721.4|722.6|721.6|721.6|720.6|437
1737630900000|2025-01-23 11:15:00|722.3|721.3|722.1|721.1|722.6|721.6|721.9|720.9|162
1737631200000|2025-01-23 11:20:00|722.3|721.3|722.6|721.6|722.6|721.6|721.9|720.9|182
1737631500000|2025-01-23 11:25:00|722.8|721.8|722.9|721.9|723|722|722.5|721.5|404
1737631800000|2025-01-23 11:30:00|723|722|724.1|723.1|724.3|723.3|722.6|721.6|1333
1737632100000|2025-01-23 11:35:00|724.4|723.4|724.4|723.4|724.6|723.6|724.1|723.1|174
1737632400000|2025-01-23 11:40:00|724.3|723.3|723.9|722.9|724.4|723.4|723.6|722.6|783
1737632700000|2025-01-23 11:45:00|724|723|723.9|722.9|724.1|723.1|723.6|722.6|42
1737633000000|2025-01-23 11:50:00|723.8|722.8|724.6|723.6|724.6|723.6|723.8|722.8|74
1737633300000|2025-01-23 11:55:00|724.8|723.8|724.9|723.9|725.4|724.4|724.6|723.6|1063
1737633600000|2025-01-23 12:00:00|724.8|723.8|723.8|722.8|724.9|723.9|723.5|722.5|130
1737633900000|2025-01-23 12:05:00|723.9|722.9|724.8|723.8|724.8|723.8|723.6|722.6|140
1737634200000|2025-01-23 12:10:00|724.6|723.6|724.3|723.3|724.9|723.9|723.6|722.6|94
1737634500000|2025-01-23 12:15:00|724.4|723.4|723.8|722.8|724.4|723.4|723.6|722.6|55
1737634800000|2025-01-23 12:20:00|723.6|722.6|723.4|722.4|723.8|722.8|723.1|722.1|56
1737635100000|2025-01-23 12:25:00|723|722|722.8|721.8|723.1|722.1|722.6|721.6|103
1737635400000|2025-01-23 12:30:00|722.9|721.9|722.9|721.9|723.1|722.1|722.9|721.9|75
1737635700000|2025-01-23 12:35:00|722.8|721.8|722.6|721.6|723|722|722.4|721.4|195
1737636000000|2025-01-23 12:40:00|722.5|721.5|722.1|721.1|722.6|721.6|721.9|720.9|296
1737636300000|2025-01-23 12:45:00|722.3|721.3|723.5|722.5|723.6|722.6|722.3|721.3|163
1737636600000|2025-01-23 12:50:00|723.4|722.4|723.5|722.5|723.9|722.9|723.4|722.4|66
1737636900000|2025-01-23 12:55:00|723.6|722.6|724.1|723.1|724.5|723.5|723.4|722.4|249
1737637200000|2025-01-23 13:00:00|724.4|723.4|723.6|722.6|724.6|723.6|723.6|722.6|187
1737637500000|2025-01-23 13:05:00|723.5|722.5|723.8|722.8|724|723|723.5|722.5|159
1737637800000|2025-01-23 13:10:00|723.6|722.6|723.9|722.9|724|723|723|722|139
1737638100000|2025-01-23 13:15:00|723.8|722.8|722.9|721.9|723.9|722.9|722.6|721.6|828
1737638400000|2025-01-23 13:20:00|722.8|721.8|722.4|721.4|722.8|721.8|722|721|309
1737638700000|2025-01-23 13:25:00|722.1|721.1|720.9|719.9|722.4|721.4|720.6|719.6|650
1737639000000|2025-01-23 13:30:00|720.8|719.8|721.6|720.6|721.9|720.9|720.4|719.4|173
1737639300000|2025-01-23 13:35:00|721.8|720.8|722.1|721.1|722.5|721.5|721.3|720.3|377
1737639600000|2025-01-23 13:40:00|722|721|721.8|720.8|722.4|721.4|721.6|720.6|218
1737639900000|2025-01-23 13:45:00|721.6|720.6|722.4|721.4|722.4|721.4|721.4|720.4|108
1737640200000|2025-01-23 13:50:00|722.5|721.5|722.4|721.4|722.9|721.9|722|721|182
1737640500000|2025-01-23 13:55:00|722.6|721.6|722.9|721.9|723.4|722.4|722.3|721.3|208
1737640800000|2025-01-23 14:00:00|722.8|721.8|722.6|721.6|723.9|722.9|722.5|721.5|1026
1737641100000|2025-01-23 14:05:00|722.9|721.9|722.6|721.6|723.4|722.4|722.4|721.4|178
1737641400000|2025-01-23 14:10:00|722.5|721.5|721.6|720.6|722.5|721.5|721.5|720.5|529
1737641700000|2025-01-23 14:15:00|721.5|720.5|722.4|721.4|722.4|721.4|720.9|719.9|129
1737642000000|2025-01-23 14:20:00|722.3|721.3|723.8|722.8|723.9|722.9|722.3|721.3|732
1737642300000|2025-01-23 14:25:00|723.6|722.6|723.4|722.4|723.6|722.6|722.6|721.6|103
1737642600000|2025-01-23 14:30:00|723.3|722.3|725.1|724.1|725.1|724.1|723.3|722.3|631
1737642900000|2025-01-23 14:35:00|725|724|725.4|724.4|726.1|725.1|724.9|723.9|2463
1737643200000|2025-01-23 14:40:00|725.6|724.6|725.4|724.4|726.1|725.1|725.1|724.1|616
1737643500000|2025-01-23 14:45:00|725.3|724.3|724.6|723.6|725.3|724.3|724|723|1496
1737643800000|2025-01-23 14:50:00|724.9|723.9|724.3|723.3|725.4|724.4|723.9|722.9|344
1737644100000|2025-01-23 14:55:00|724.4|723.4|725.1|724.1|725.1|724.1|723.9|722.9|428
1737644400000|2025-01-23 15:00:00|725|724|724.9|723.9|726|725|724.6|723.6|2994
1737644700000|2025-01-23 15:05:00|725.1|724.1|724|723|725.4|724.4|723.9|722.9|779
1737645000000|2025-01-23 15:10:00|723.9|722.9|724.5|723.5|724.9|723.9|723.9|722.9|547
1737645300000|2025-01-23 15:15:00|724.4|723.4|725.1|724.1|725.4|724.4|724.4|723.4|316
1737645600000|2025-01-23 15:20:00|725|724|724.9|723.9|725.4|724.4|724.6|723.6|320
1737645900000|2025-01-23 15:25:00|724.8|723.8|724.1|723.1|725|724|723.9|722.9|3213
1737646200000|2025-01-23 15:30:00|724|723|723.4|722.4|724.1|723.1|722.6|721.6|525
1737646500000|2025-01-23 15:35:00|723.1|722.1|722.8|721.8|723.4|722.4|722.4|721.4|733
1737646800000|2025-01-23 15:40:00|722.6|721.6|723.6|722.6|723.6|722.6|722.1|721.1|848
1737647100000|2025-01-23 15:45:00|723.5|722.5|722.1|721.1|723.6|722.6|721.9|720.9|213
1737647400000|2025-01-23 15:50:00|722|721|721.6|720.6|722.1|721.1|721.1|720.1|7232
1737647700000|2025-01-23 15:55:00|721.4|720.4|721.6|720.6|722.4|721.4|721.1|720.1|2977
1737648000000|2025-01-23 16:00:00|721.5|720.5|720.6|719.6|721.9|720.9|720.4|719.4|847
1737648300000|2025-01-23 16:05:00|720.8|719.8|721.6|720.6|721.6|720.6|720.8|719.8|766
1737648600000|2025-01-23 16:10:00|721.9|720.9|715.9|714.9|721.9|720.9|715.1|714.1|3513
1737648900000|2025-01-23 16:15:00|715.6|714.6|717|716|719.3|718.3|714.1|713.1|6117
1737649200000|2025-01-23 16:20:00|717.1|716.1|714.3|713.3|717.1|716.1|713.9|712.9|1873
1737649500000|2025-01-23 16:25:00|714.1|713.1|714.1|713.1|714.9|713.9|712.5|711.5|2416
1737649800000|2025-01-23 16:30:00|714|713|714.6|713.6|715.4|714.4|712.9|711.9|785
1737650100000|2025-01-23 16:35:00|714.5|713.5|711.9|710.9|714.6|713.6|711.6|710.6|568
1737650400000|2025-01-23 16:40:00|712|711|713.1|712.1|713.8|712.8|711.8|710.8|842
1737650700000|2025-01-23 16:45:00|713.4|712.4|714.5|713.5|715.4|714.4|712.6|711.6|2615
1737651000000|2025-01-23 16:50:00|714.4|713.4|713.4|712.4|714.9|713.9|713.3|712.3|1257
1737651300000|2025-01-23 16:55:00|713.3|712.3|716|715|716.8|715.8|713.1|712.1|1196
1737651600000|2025-01-23 17:00:00|715.8|714.8|716.4|715.4|718.6|717.6|715.8|714.8|3629
1737651900000|2025-01-23 17:05:00|716.5|715.5|716.4|715.4|717.6|716.6|715.9|714.9|2144
1737652200000|2025-01-23 17:10:00|716.5|715.5|718.9|717.9|719.3|718.3|716.1|715.1|1113
1737652500000|2025-01-23 17:15:00|719|718|717.5|716.5|719.6|718.6|717.1|716.1|1280
1737652800000|2025-01-23 17:20:00|717.4|716.4|718.1|717.1|718.4|717.4|716.6|715.6|1330
1737653100000|2025-01-23 17:25:00|718.3|717.3|717.9|716.9|718.6|717.6|717.6|716.6|450
1737653400000|2025-01-23 17:30:00|718.1|717.1|719.4|718.4|719.6|718.6|717.3|716.3|470
1737653700000|2025-01-23 17:35:00|719.5|718.5|720.9|719.9|721.1|720.1|719.4|718.4|482
1737654000000|2025-01-23 17:40:00|721|720|721.1|720.1|721.8|720.8|720.5|719.5|325
1737654300000|2025-01-23 17:45:00|721|720|720.8|719.8|721.3|720.3|720.4|719.4|243
1737654600000|2025-01-23 17:50:00|720.9|719.9|721|720|721.1|720.1|719.9|718.9|329
1737654900000|2025-01-23 17:55:00|721.1|720.1|721.3|720.3|721.4|720.4|720.6|719.6|261
1737655200000|2025-01-23 18:00:00|721.4|720.4|720.9|719.9|721.6|720.6|720.4|719.4|197
1737655500000|2025-01-23 18:05:00|720.8|719.8|719.9|718.9|721|720|719.5|718.5|289
1737655800000|2025-01-23 18:10:00|719.6|718.6|720.3|719.3|720.4|719.4|719.6|718.6|219
1737656100000|2025-01-23 18:15:00|720.4|719.4|719.6|718.6|720.6|719.6|719.1|718.1|211
1737656400000|2025-01-23 18:20:00|719.8|718.8|718.6|717.6|719.8|718.8|718.6|717.6|1130
1737656700000|2025-01-23 18:25:00|718.9|717.9|717.4|716.4|718.9|717.9|717.4|716.4|176
1737657000000|2025-01-23 18:30:00|717.6|716.6|716.6|715.6|718|717|716.6|715.6|888
1737657300000|2025-01-23 18:35:00|716.5|715.5|716.9|715.9|717.4|716.4|716.1|715.1|347
1737657600000|2025-01-23 18:40:00|716.8|715.8|716.6|715.6|717.1|716.1|716.1|715.1|263
1737657900000|2025-01-23 18:45:00|716.4|715.4|717.9|716.9|718.4|717.4|716.1|715.1|251
1737658200000|2025-01-23 18:50:00|718|717|717.9|716.9|718.3|717.3|717.4|716.4|424
1737658500000|2025-01-23 18:55:00|717.8|716.8|717.4|716.4|718.4|717.4|717.3|716.3|707
1737658800000|2025-01-23 19:00:00|717.3|716.3|717.1|716.1|717.4|716.4|716.9|715.9|1060
1737659100000|2025-01-23 19:05:00|717|716|717.1|716.1|717.4|716.4|716.4|715.4|1702
1737659400000|2025-01-23 19:10:00|717|716|717.1|716.1|717.6|716.6|716|715|193
1737659700000|2025-01-23 19:15:00|717.3|716.3|717.1|716.1|717.6|716.6|716.6|715.6|185
1737660000000|2025-01-23 19:20:00|716.9|715.9|716.9|715.9|717.4|716.4|716.6|715.6|253
1737660300000|2025-01-23 19:25:00|717|716|717.1|716.1|717.8|716.8|716|715|842
1737660600000|2025-01-23 19:30:00|716.9|715.9|716.4|715.4|717.1|716.1|716.4|715.4|105
1737660900000|2025-01-23 19:35:00|716.3|715.3|716.4|715.4|716.6|715.6|716.1|715.1|73
1737661200000|2025-01-23 19:40:00|716.6|715.6|716.1|715.1|716.6|715.6|716.1|715.1|44
1737661500000|2025-01-23 19:45:00|716.3|715.3|716|715|716.3|715.3|715.9|714.9|21
1737661800000|2025-01-23 19:50:00|715.9|714.9|715.9|714.9|716|715|715.3|714.3|76
1737662100000|2025-01-23 19:55:00|716|715|716|715|716.1|715.1|715.9|714.9|6
1737662400000|2025-01-23 20:00:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|53
1737662700000|2025-01-23 20:05:00|716.4|715.4|716.4|715.4|716.6|715.6|716.4|715.4|48
1737663000000|2025-01-23 20:10:00|716.3|715.3|716.6|715.6|716.8|715.8|716.1|715.1|65
1737663300000|2025-01-23 20:15:00|716.5|715.5|716.5|715.5|716.6|715.6|716.1|715.1|50
1737663600000|2025-01-23 20:20:00|716.6|715.6|714.9|713.9|716.6|715.6|714.9|713.9|329
1737663900000|2025-01-23 20:25:00|714.6|713.6|714.6|713.6|715.1|714.1|714.5|713.5|413
1737664200000|2025-01-23 20:30:00|714.8|713.8|714.8|713.8|715.4|714.4|714.4|713.4|110
1737664500000|2025-01-23 20:35:00|714.6|713.6|714.6|713.6|715.1|714.1|714.6|713.6|55
1737664800000|2025-01-23 20:40:00|714.9|713.9|714.6|713.6|714.9|713.9|714.6|713.6|14
1737665100000|2025-01-23 20:45:00|714.8|713.8|714.9|713.9|715|714|714.6|713.6|3
1737665400000|2025-01-23 20:50:00|715|714|715.4|714.4|715.5|714.5|714.8|713.8|92
1737665700000|2025-01-23 20:55:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|99
1737666000000|2025-01-23 21:00:00|715.5|714.5|715.4|714.4|715.5|714.5|714.9|713.9|206
1737666300000|2025-01-23 21:05:00|715.3|714.3|715|714|715.4|714.4|714.9|713.9|25
1737666600000|2025-01-23 21:10:00|715.1|714.1|715.4|714.4|715.5|714.5|714.9|713.9|117
1737666900000|2025-01-23 21:15:00|715.5|714.5|715.4|714.4|715.5|714.5|715.1|714.1|41
1737667200000|2025-01-23 21:20:00|715.3|714.3|715.4|714.4|715.6|714.6|715.3|714.3|41
1737667500000|2025-01-23 21:25:00|715.5|714.5|715.1|714.1|715.5|714.5|715.1|714.1|33
1737667800000|2025-01-23 21:30:00|715.4|714.4|714.9|713.9|715.4|714.4|714.9|713.9|601
1737668100000|2025-01-23 21:35:00|715|714|714.9|713.9|715.1|714.1|714.9|713.9|6
1737668400000|2025-01-23 21:40:00|715|714|715.3|714.3|715.4|714.4|714.9|713.9|18
1737668700000|2025-01-23 21:45:00|715.1|714.1|715.3|714.3|715.4|714.4|715.1|714.1|23
1737669000000|2025-01-23 21:50:00|715.1|714.1|715.3|714.3|715.5|714.5|715.1|714.1|33
1737669300000|2025-01-23 21:55:00|715.4|714.4|715.3|714.3|715.5|714.5|715.1|714.1|15
1737669600000|2025-01-23 22:00:00|715.1|714.1|715|714|715.9|714.4|714.9|712.9|0
1737669900000|2025-01-23 22:05:00|715.1|714.1|715.1|714.1|715.1|714.1|715.1|714.1|0
1737670500000|2025-01-23 22:15:00|716.1|713.1|715.3|714.3|716.1|714.3|715.3|713.1|0
1737680400000|2025-01-24 01:00:00|715|714|713.6|712.6|715|714|713|712|122
1737680700000|2025-01-24 01:05:00|713.5|712.5|715|714|715|714|713.5|712.5|562
1737681000000|2025-01-24 01:10:00|714.9|713.9|715.3|714.3|715.3|714.3|714.9|713.9|11
1737681300000|2025-01-24 01:15:00|715.1|714.1|715.1|714.1|715.3|714.3|714.9|713.9|7
1737681600000|2025-01-24 01:20:00|715.3|714.3|714.4|713.4|715.4|714.4|714.3|713.3|154
1737681900000|2025-01-24 01:25:00|714.5|713.5|713.8|712.8|714.5|713.5|713.6|712.6|80
1737682200000|2025-01-24 01:30:00|713.6|712.6|714.3|713.3|714.3|713.3|713.4|712.4|32
1737682500000|2025-01-24 01:35:00|714.1|713.1|715|714|715.1|714.1|714.1|713.1|8
1737682800000|2025-01-24 01:40:00|715.1|714.1|715.3|714.3|715.6|714.6|715.1|714.1|8
1737683100000|2025-01-24 01:45:00|715.4|714.4|715.5|714.5|715.6|714.6|715.4|714.4|106
1737683400000|2025-01-24 01:50:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|4
1737683700000|2025-01-24 01:55:00|715.5|714.5|715.6|714.6|715.6|714.6|715.1|714.1|5
1737684000000|2025-01-24 02:00:00|715.5|714.5|716.4|715.4|716.4|715.4|715.5|714.5|30
1737684300000|2025-01-24 02:05:00|716.6|715.6|716.8|715.8|717.1|716.1|716.3|715.3|912
1737684600000|2025-01-24 02:10:00|716.6|715.6|716.9|715.9|716.9|715.9|716.3|715.3|14
1737684900000|2025-01-24 02:15:00|717|716|717.4|716.4|717.9|716.9|716.9|715.9|23
1737685200000|2025-01-24 02:20:00|717.3|716.3|716.9|715.9|717.4|716.4|716.6|715.6|15
1737685500000|2025-01-24 02:25:00|717|716|717|716|717.1|716.1|716.9|715.9|6
1737685800000|2025-01-24 02:30:00|717.1|716.1|717.3|716.3|717.4|716.4|716.9|715.9|14
1737686100000|2025-01-24 02:35:00|717.4|716.4|717.4|716.4|717.5|716.5|717.3|716.3|2
1737686400000|2025-01-24 02:40:00|717.6|716.6|717.9|716.9|717.9|716.9|717.4|716.4|15
1737686700000|2025-01-24 02:45:00|718|717|718.3|717.3|718.3|717.3|718|717|18
1737687000000|2025-01-24 02:50:00|718.1|717.1|718.1|717.1|718.3|717.3|717.9|716.9|12
1737687300000|2025-01-24 02:55:00|718|717|717.9|716.9|718.1|717.1|717.8|716.8|24
1737687600000|2025-01-24 03:00:00|718|717|717.8|716.8|718.1|717.1|717.6|716.6|6
1737687900000|2025-01-24 03:05:00|717.9|716.9|717.4|716.4|717.9|716.9|716.9|715.9|12
1737688200000|2025-01-24 03:10:00|717.5|716.5|717.5|716.5|717.6|716.6|717.4|716.4|5
1737688500000|2025-01-24 03:15:00|717.6|716.6|716.9|715.9|717.6|716.6|716.6|715.6|137
1737688800000|2025-01-24 03:20:00|717|716|717.3|716.3|717.6|716.6|717|716|26
1737689100000|2025-01-24 03:25:00|717.1|716.1|716.9|715.9|717.1|716.1|716.8|715.8|4
1737689400000|2025-01-24 03:30:00|717|716|716.8|715.8|717.4|716.4|716.6|715.6|143
1737689700000|2025-01-24 03:35:00|716.6|715.6|716.5|715.5|716.9|715.9|716.4|715.4|2
1737690000000|2025-01-24 03:40:00|716.4|715.4|716.9|715.9|716.9|715.9|716.1|715.1|11
1737690300000|2025-01-24 03:45:00|716.8|715.8|717.4|716.4|717.4|716.4|716.8|715.8|6
1737690600000|2025-01-24 03:50:00|717.1|716.1|717|716|717.1|716.1|716.9|715.9|4
1737690900000|2025-01-24 03:55:00|717.1|716.1|717|716|717.1|716.1|716.9|715.9|15
1737691200000|2025-01-24 04:00:00|716.9|715.9|717|716|717.1|716.1|716.8|715.8|17
1737691500000|2025-01-24 04:05:00|717.1|716.1|717.1|716.1|717.1|716.1|717.1|716.1|3
1737691800000|2025-01-24 04:10:00|717.4|716.4|717.9|716.9|718|717|717.3|716.3|13
1737692100000|2025-01-24 04:15:00|717.8|716.8|717.8|716.8|717.8|716.8|717.5|716.5|1
1737692400000|2025-01-24 04:20:00|717.6|716.6|717.5|716.5|717.6|716.6|717.5|716.5|0
1737692700000|2025-01-24 04:25:00|717.6|716.6|717.8|716.8|717.8|716.8|717.6|716.6|3
1737693000000|2025-01-24 04:30:00|717.6|716.6|717.6|716.6|717.8|716.8|717.5|716.5|33
1737693300000|2025-01-24 04:35:00|717.5|716.5|717.4|716.4|717.5|716.5|717.3|716.3|12
1737693600000|2025-01-24 04:40:00|717.5|716.5|717.5|716.5|717.5|716.5|717.4|716.4|0
1737693900000|2025-01-24 04:45:00|717.6|716.6|717.5|716.5|717.6|716.6|717.5|716.5|1
1737694200000|2025-01-24 04:50:00|717.6|716.6|717.6|716.6|717.8|716.8|717.5|716.5|31
1737694500000|2025-01-24 04:55:00|717.8|716.8|717.8|716.8|717.9|716.9|717.6|716.6|17
1737694800000|2025-01-24 05:00:00|717.9|716.9|717.8|716.8|717.9|716.9|717.5|716.5|3
1737695100000|2025-01-24 05:05:00|717.9|716.9|718.1|717.1|718.1|717.1|717.9|716.9|10
1737695400000|2025-01-24 05:10:00|718.3|717.3|718.3|717.3|718.3|717.3|718.1|717.1|13
1737695700000|2025-01-24 05:15:00|718.1|717.1|718.3|717.3|718.3|717.3|718.1|717.1|0
1737696000000|2025-01-24 05:20:00|718.1|717.1|717.9|716.9|718.1|717.1|717.9|716.9|11
1737696300000|2025-01-24 05:25:00|717.8|716.8|717.8|716.8|717.9|716.9|717.6|716.6|3
1737696600000|2025-01-24 05:30:00|717.6|716.6|717.8|716.8|717.9|716.9|717.5|716.5|21
1737696900000|2025-01-24 05:35:00|717.6|716.6|717.8|716.8|717.8|716.8|717.6|716.6|15
1737697200000|2025-01-24 05:40:00|717.6|716.6|717.6|716.6|717.6|716.6|717.4|716.4|14
1737697500000|2025-01-24 05:45:00|717.8|716.8|717.9|716.9|717.9|716.9|717.8|716.8|8
1737697800000|2025-01-24 05:50:00|717.8|716.8|717.8|716.8|717.9|716.9|717.6|716.6|2
1737698100000|2025-01-24 05:55:00|717.9|716.9|718|717|718.3|717.3|717.9|716.9|8
1737698400000|2025-01-24 06:00:00|717.9|716.9|718.1|717.1|718.3|717.3|717.9|716.9|3
1737698700000|2025-01-24 06:05:00|718.3|717.3|718.1|717.1|718.3|717.3|717.9|716.9|7
1737699000000|2025-01-24 06:10:00|718|717|718|717|718.1|717.1|717.9|716.9|14
1737699300000|2025-01-24 06:15:00|718.1|717.1|718|717|718.1|717.1|717.9|716.9|6
1737699600000|2025-01-24 06:20:00|718.1|717.1|717.9|716.9|718.1|717.1|717.6|716.6|43
1737699900000|2025-01-24 06:25:00|717.8|716.8|717.6|716.6|717.9|716.9|717.5|716.5|7
1737700200000|2025-01-24 06:30:00|717.8|716.8|717.8|716.8|717.9|716.9|717.6|716.6|19
1737700500000|2025-01-24 06:35:00|717.6|716.6|717.8|716.8|717.8|716.8|717.6|716.6|11
1737700800000|2025-01-24 06:40:00|717.9|716.9|718|717|718.1|717.1|717.9|716.9|8
1737701100000|2025-01-24 06:45:00|718.1|717.1|718|717|718.1|717.1|717.9|716.9|2
1737701400000|2025-01-24 06:50:00|717.9|716.9|717.6|716.6|717.9|716.9|717.6|716.6|2
1737701700000|2025-01-24 06:55:00|717.4|716.4|717.4|716.4|717.4|716.4|717.3|716.3|40
1737702000000|2025-01-24 07:00:00|717.5|716.5|718.1|717.1|718.1|717.1|717.4|716.4|35
1737702300000|2025-01-24 07:05:00|718|717|717.9|716.9|718|717|717.6|716.6|50
1737702600000|2025-01-24 07:10:00|718.1|717.1|718.4|717.4|718.6|717.6|718.1|717.1|158
1737702900000|2025-01-24 07:15:00|718.3|717.3|717.5|716.5|718.4|717.4|717.4|716.4|279
1737703200000|2025-01-24 07:20:00|717.6|716.6|717.4|716.4|717.9|716.9|717.4|716.4|197
1737703500000|2025-01-24 07:25:00|717.1|716.1|716.4|715.4|717.1|716.1|716.1|715.1|738
1737703800000|2025-01-24 07:30:00|716.5|715.5|716.5|715.5|716.6|715.6|715.5|714.5|741
1737704100000|2025-01-24 07:35:00|716.4|715.4|717.3|716.3|717.4|716.4|716.4|715.4|41
1737704400000|2025-01-24 07:40:00|717.4|716.4|717.4|716.4|717.6|716.6|717|716|40
1737704700000|2025-01-24 07:45:00|717.3|716.3|717.3|716.3|717.4|716.4|716.9|715.9|46
1737705000000|2025-01-24 07:50:00|717.4|716.4|719.4|718.4|719.4|718.4|716.9|715.9|1778
1737705300000|2025-01-24 07:55:00|719.9|718.9|719.4|718.4|719.9|718.9|719.1|718.1|786
1737705600000|2025-01-24 08:00:00|719.3|718.3|720.1|719.1|720.6|719.6|719.1|718.1|559
1737705900000|2025-01-24 08:05:00|720|719|719.8|718.8|720.6|719.6|719.6|718.6|370
1737706200000|2025-01-24 08:10:00|719.6|718.6|719.1|718.1|719.9|718.9|719.1|718.1|262
1737706500000|2025-01-24 08:15:00|719.3|718.3|718.4|717.4|719.4|718.4|718.1|717.1|770
1737706800000|2025-01-24 08:20:00|718.1|717.1|717.6|716.6|718.4|717.4|717.6|716.6|505
1737707100000|2025-01-24 08:25:00|717.4|716.4|719.3|718.3|719.4|718.4|717.1|716.1|655
1737707400000|2025-01-24 08:30:00|719.4|718.4|718.6|717.6|719.9|718.9|718.6|717.6|835
1737707700000|2025-01-24 08:35:00|718.9|717.9|718.5|717.5|719.4|718.4|718.4|717.4|179
1737708000000|2025-01-24 08:40:00|718.4|717.4|718.1|717.1|718.9|717.9|717.9|716.9|208
1737708300000|2025-01-24 08:45:00|718.3|717.3|718.5|717.5|718.8|717.8|717.3|716.3|200
1737708600000|2025-01-24 08:50:00|718.4|717.4|717.4|716.4|718.6|717.6|717.3|716.3|433
1737708900000|2025-01-24 08:55:00|717.3|716.3|718.1|717.1|718.1|717.1|716.9|715.9|155
1737709200000|2025-01-24 09:00:00|717.9|716.9|718.1|717.1|718.4|717.4|717.1|716.1|304
1737709500000|2025-01-24 09:05:00|717.9|716.9|718.6|717.6|719.4|718.4|717.8|716.8|229
1737709800000|2025-01-24 09:10:00|718.4|717.4|717.8|716.8|718.4|717.4|717|716|795
1737710100000|2025-01-24 09:15:00|717.9|716.9|717.6|716.6|718.3|717.3|717.6|716.6|403
1737710400000|2025-01-24 09:20:00|717.9|716.9|718.8|717.8|718.9|717.9|717.6|716.6|503
1737710700000|2025-01-24 09:25:00|718.9|717.9|717.8|716.8|718.9|717.9|717.3|716.3|512
1737711000000|2025-01-24 09:30:00|717.6|716.6|718.1|717.1|718.4|717.4|716.9|715.9|330
1737711300000|2025-01-24 09:35:00|717.9|716.9|717.6|716.6|718.4|717.4|716.9|715.9|700
1737711600000|2025-01-24 09:40:00|717.9|716.9|718.6|717.6|719.1|718.1|717.6|716.6|526
1737711900000|2025-01-24 09:45:00|718.9|717.9|719.4|718.4|719.4|718.4|718.6|717.6|187
1737712200000|2025-01-24 09:50:00|719.1|718.1|718.3|717.3|719.1|718.1|718.1|717.1|297
1737712500000|2025-01-24 09:55:00|718.4|717.4|717.1|716.1|718.6|717.6|717.1|716.1|990
1737712800000|2025-01-24 10:00:00|717.3|716.3|717.9|716.9|718|717|717.1|716.1|505
1737713100000|2025-01-24 10:05:00|717.8|716.8|718.4|717.4|718.4|717.4|717.1|716.1|122
1737713400000|2025-01-24 10:10:00|718.3|717.3|718.4|717.4|718.5|717.5|717.9|716.9|185
1737713700000|2025-01-24 10:15:00|718.3|717.3|717.9|716.9|718.6|717.6|717.8|716.8|190
1737714000000|2025-01-24 10:20:00|718|717|718.1|717.1|718.4|717.4|717.5|716.5|143
1737714300000|2025-01-24 10:25:00|718.3|717.3|718.1|717.1|718.4|717.4|717.6|716.6|111
1737714600000|2025-01-24 10:30:00|718|717|718.4|717.4|718.6|717.6|717|716|404
1737714900000|2025-01-24 10:35:00|718.6|717.6|719.6|718.6|719.6|718.6|718.4|717.4|357
1737715200000|2025-01-24 10:40:00|719.9|718.9|719|718|719.9|718.9|719|718|123
1737715500000|2025-01-24 10:45:00|719.1|718.1|719.6|718.6|719.6|718.6|718.6|717.6|187
1737715800000|2025-01-24 10:50:00|719.9|718.9|719.4|718.4|719.9|718.9|719.1|718.1|709
1737716100000|2025-01-24 10:55:00|719.6|718.6|720.4|719.4|720.4|719.4|719.5|718.5|208
1737716400000|2025-01-24 11:00:00|720.1|719.1|720.1|719.1|720.6|719.6|720|719|188
1737716700000|2025-01-24 11:05:00|720.4|719.4|720.9|719.9|721.1|720.1|720.4|719.4|300
1737717000000|2025-01-24 11:10:00|721.1|720.1|721.6|720.6|721.9|720.9|721.1|720.1|697
1737717300000|2025-01-24 11:15:00|721.5|720.5|721.1|720.1|721.6|720.6|721|720|91
1737717600000|2025-01-24 11:20:00|721|720|720.9|719.9|721.1|720.1|720.3|719.3|151
1737717900000|2025-01-24 11:25:00|720.8|719.8|721|720|721.4|720.4|720.4|719.4|231
1737718200000|2025-01-24 11:30:00|720.9|719.9|720.4|719.4|720.9|719.9|720.1|719.1|416
1737718500000|2025-01-24 11:35:00|720.3|719.3|719.9|718.9|720.4|719.4|719.9|718.9|182
1737718800000|2025-01-24 11:40:00|719.6|718.6|719.9|718.9|720.1|719.1|719.4|718.4|247
1737719100000|2025-01-24 11:45:00|719.6|718.6|719.6|718.6|719.9|718.9|719.1|718.1|455
1737719400000|2025-01-24 11:50:00|719.5|718.5|718.9|717.9|719.9|718.9|718.9|717.9|115
1737719700000|2025-01-24 11:55:00|719.1|718.1|719.9|718.9|720.1|719.1|719.1|718.1|4200
1737720000000|2025-01-24 12:00:00|719.8|718.8|720.6|719.6|720.9|719.9|719.4|718.4|664
1737720300000|2025-01-24 12:05:00|720.8|719.8|720.9|719.9|721.1|720.1|720.4|719.4|244
1737720600000|2025-01-24 12:10:00|720.6|719.6|720.9|719.9|721|720|720.5|719.5|986
1737720900000|2025-01-24 12:15:00|720.8|719.8|721.6|720.6|721.8|720.8|720.6|719.6|276
1737721200000|2025-01-24 12:20:00|721.8|720.8|721.9|720.9|722.4|721.4|721.6|720.6|1011
1737721500000|2025-01-24 12:25:00|722.1|721.1|722.3|721.3|722.3|721.3|721.5|720.5|507
1737721800000|2025-01-24 12:30:00|722.1|721.1|722.3|721.3|722.5|721.5|721.8|720.8|201
1737722100000|2025-01-24 12:35:00|722.4|721.4|722.1|721.1|722.4|721.4|722|721|232
1737722400000|2025-01-24 12:40:00|722|721|721.5|720.5|722.5|721.5|721.4|720.4|284
1737722700000|2025-01-24 12:45:00|721.4|720.4|721.6|720.6|721.9|720.9|721.4|720.4|123
1737723000000|2025-01-24 12:50:00|721.8|720.8|722.3|721.3|722.3|721.3|721.6|720.6|374
1737723300000|2025-01-24 12:55:00|722.4|721.4|722.1|721.1|722.6|721.6|721.9|720.9|290
1737723600000|2025-01-24 13:00:00|722.4|721.4|723|722|723.1|722.1|722.1|721.1|554
1737723900000|2025-01-24 13:05:00|722.9|721.9|722.9|721.9|723.1|722.1|722.6|721.6|264
1737724200000|2025-01-24 13:10:00|723.1|722.1|723.4|722.4|723.6|722.6|723|722|599
1737724500000|2025-01-24 13:15:00|723.1|722.1|723.1|722.1|723.6|722.6|722.5|721.5|1274
1737724800000|2025-01-24 13:20:00|723.4|722.4|722.9|721.9|723.6|722.6|722.6|721.6|1263
1737725100000|2025-01-24 13:25:00|722.8|721.8|722.4|721.4|723|722|722.3|721.3|804
1737725400000|2025-01-24 13:30:00|722.3|721.3|722.1|721.1|722.6|721.6|721.9|720.9|656
1737725700000|2025-01-24 13:35:00|722|721|720.9|719.9|722.1|721.1|720.9|719.9|308
1737726000000|2025-01-24 13:40:00|720.6|719.6|721.6|720.6|721.6|720.6|720.5|719.5|331
1737726300000|2025-01-24 13:45:00|721.4|720.4|721.4|720.4|721.8|720.8|721.1|720.1|240
1737726600000|2025-01-24 13:50:00|721.5|720.5|720.4|719.4|721.6|720.6|720.3|719.3|239
1737726900000|2025-01-24 13:55:00|720.3|719.3|721.1|720.1|721.8|720.8|719.9|718.9|255
1737727200000|2025-01-24 14:00:00|721|720|723.1|722.1|723.5|722.5|720.4|719.4|1526
1737727500000|2025-01-24 14:05:00|723.3|722.3|722.6|721.6|723.6|722.6|722.5|721.5|918
1737727800000|2025-01-24 14:10:00|722.5|721.5|722.1|721.1|723.1|722.1|722|721|275
1737728100000|2025-01-24 14:15:00|722|721|722.1|721.1|722.3|721.3|720.6|719.6|306
1737728400000|2025-01-24 14:20:00|721.9|720.9|723.4|722.4|723.9|722.9|721.9|720.9|560
1737728700000|2025-01-24 14:25:00|723.3|722.3|723.9|722.9|723.9|722.9|722.9|721.9|1113
1737729000000|2025-01-24 14:30:00|724|723|723.6|722.6|724.1|723.1|722.9|721.9|435
1737729300000|2025-01-24 14:35:00|723.8|722.8|724.1|723.1|724.9|723.9|723.5|722.5|607
1737729600000|2025-01-24 14:40:00|724|723|723.4|722.4|724.4|723.4|723.4|722.4|1142
1737729900000|2025-01-24 14:45:00|723.6|722.6|720.5|719.5|723.6|722.6|720.5|719.5|814
1737730200000|2025-01-24 14:50:00|720.4|719.4|718.6|717.6|721.4|720.4|718.4|717.4|1336
1737730500000|2025-01-24 14:55:00|718.5|717.5|717.6|716.6|719.1|718.1|717.4|716.4|2015
1737730800000|2025-01-24 15:00:00|717.1|716.1|717.6|716.6|718.4|717.4|716.6|715.6|817
1737731100000|2025-01-24 15:05:00|717.3|716.3|716.4|715.4|718.4|717.4|716.4|715.4|498
1737731400000|2025-01-24 15:10:00|716.5|715.5|716.4|715.4|717.3|716.3|715.9|714.9|562
1737731700000|2025-01-24 15:15:00|716.1|715.1|715.6|714.6|717.1|716.1|715.4|714.4|705
1737732000000|2025-01-24 15:20:00|715.8|714.8|718.3|717.3|718.8|717.8|715.6|714.6|1011
1737732300000|2025-01-24 15:25:00|718.1|717.1|718.1|717.1|719.6|718.6|718.1|717.1|1458
1737732600000|2025-01-24 15:30:00|718|717|718.8|717.8|720.1|719.1|718|717|793
1737732900000|2025-01-24 15:35:00|718.6|717.6|717.1|716.1|719.1|718.1|716.9|715.9|1226
1737733200000|2025-01-24 15:40:00|717.4|716.4|717.4|716.4|718.1|717.1|717.1|716.1|818
1737733500000|2025-01-24 15:45:00|717.3|716.3|717.1|716.1|717.6|716.6|716.9|715.9|794
1737733800000|2025-01-24 15:50:00|717.4|716.4|715.6|714.6|717.5|716.5|715.6|714.6|994
1737734100000|2025-01-24 15:55:00|715.8|714.8|715.9|714.9|716.1|715.1|715.4|714.4|1172
1737734400000|2025-01-24 16:00:00|715.6|714.6|717.1|716.1|717.4|716.4|715.5|714.5|1142
1737734700000|2025-01-24 16:05:00|717.4|716.4|717.1|716.1|717.6|716.6|716.9|715.9|548
1737735000000|2025-01-24 16:10:00|717|716|716.6|715.6|717.1|716.1|715.6|714.6|992
1737735300000|2025-01-24 16:15:00|716.5|715.5|716.1|715.1|716.9|715.9|715.6|714.6|460
1737735600000|2025-01-24 16:20:00|716.4|715.4|717.9|716.9|718.8|717.8|716.4|715.4|1929
1737735900000|2025-01-24 16:25:00|717.6|716.6|718.4|717.4|718.6|717.6|717.4|716.4|2714
1737736200000|2025-01-24 16:30:00|718.5|717.5|718.4|717.4|719.9|718.9|718.1|717.1|1947
1737736500000|2025-01-24 16:35:00|718.6|717.6|718.4|717.4|719.1|718.1|718.1|717.1|602
1737736800000|2025-01-24 16:40:00|718.6|717.6|717.9|716.9|718.6|717.6|717.4|716.4|381
1737737100000|2025-01-24 16:45:00|717.8|716.8|718.4|717.4|718.6|717.6|717.6|716.6|1435
1737737400000|2025-01-24 16:50:00|718.3|717.3|717.6|716.6|718.4|717.4|717.6|716.6|526
1737737700000|2025-01-24 16:55:00|717.9|716.9|716.9|715.9|717.9|716.9|716.6|715.6|307
1737738000000|2025-01-24 17:00:00|716.8|715.8|718.9|717.9|718.9|717.9|716.4|715.4|1626
1737738300000|2025-01-24 17:05:00|718.6|717.6|719.1|718.1|719.1|718.1|718.1|717.1|203
1737738600000|2025-01-24 17:10:00|719.4|718.4|718.1|717.1|719.4|718.4|717.9|716.9|1356
1737738900000|2025-01-24 17:15:00|718.3|717.3|717.4|716.4|718.3|717.3|717.1|716.1|278
1737739200000|2025-01-24 17:20:00|717.1|716.1|718.1|717.1|718.1|717.1|717.1|716.1|320
1737739500000|2025-01-24 17:25:00|718|717|718.6|717.6|718.9|717.9|717.9|716.9|544
1737739800000|2025-01-24 17:30:00|718.5|717.5|718.1|717.1|719.1|718.1|718.1|717.1|156
1737740100000|2025-01-24 17:35:00|718.4|717.4|718.1|717.1|718.4|717.4|717.9|716.9|203
1737740400000|2025-01-24 17:40:00|718|717|718.4|717.4|718.6|717.6|717.9|716.9|292
1737740700000|2025-01-24 17:45:00|718.3|717.3|718.4|717.4|718.9|717.9|718.1|717.1|394
1737741000000|2025-01-24 17:50:00|718.3|717.3|718.9|717.9|719.1|718.1|718.1|717.1|96
1737741300000|2025-01-24 17:55:00|719.1|718.1|718.6|717.6|719.1|718.1|718.4|717.4|263
1737741600000|2025-01-24 18:00:00|718.4|717.4|718.9|717.9|719.4|718.4|718.4|717.4|404
1737741900000|2025-01-24 18:05:00|718.8|717.8|719.4|718.4|719.4|718.4|718.6|717.6|342
1737742200000|2025-01-24 18:10:00|719.1|718.1|718.4|717.4|719.4|718.4|718.4|717.4|182
1737742500000|2025-01-24 18:15:00|718.6|717.6|719.4|718.4|719.4|718.4|718.5|717.5|153
1737742800000|2025-01-24 18:20:00|719.3|718.3|719.4|718.4|719.6|718.6|719.1|718.1|117
1737743100000|2025-01-24 18:25:00|719.3|718.3|718.6|717.6|719.3|718.3|718.6|717.6|323
1737743400000|2025-01-24 18:30:00|718.8|717.8|721.1|720.1|721.4|720.4|718.8|717.8|776
1737743700000|2025-01-24 18:35:00|721.4|720.4|720.9|719.9|721.6|720.6|720.6|719.6|493
1737744000000|2025-01-24 18:40:00|720.8|719.8|720.8|719.8|720.9|719.9|720.1|719.1|174
1737744300000|2025-01-24 18:45:00|720.9|719.9|721.1|720.1|721.4|720.4|720.6|719.6|248
1737744600000|2025-01-24 18:50:00|721.3|720.3|721.1|720.1|721.4|720.4|720.6|719.6|114
1737744900000|2025-01-24 18:55:00|721.3|720.3|721.6|720.6|721.6|720.6|721.1|720.1|235
1737745200000|2025-01-24 19:00:00|721.5|720.5|720.9|719.9|721.6|720.6|720.9|719.9|318
1737745500000|2025-01-24 19:05:00|721.1|720.1|720.4|719.4|721.1|720.1|720.4|719.4|244
1737745800000|2025-01-24 19:10:00|720.5|719.5|720.6|719.6|721.1|720.1|720.1|719.1|367
1737746100000|2025-01-24 19:15:00|720.5|719.5|719.9|718.9|720.9|719.9|719.9|718.9|568
1737746400000|2025-01-24 19:20:00|720.1|719.1|719.6|718.6|720.1|719.1|719.1|718.1|158
1737746700000|2025-01-24 19:25:00|719.4|718.4|719.1|718.1|720.1|719.1|718.9|717.9|1197
1737747000000|2025-01-24 19:30:00|719.4|718.4|718.9|717.9|719.5|718.5|718.9|717.9|294
1737747300000|2025-01-24 19:35:00|718.6|717.6|718.1|717.1|718.6|717.6|718.1|717.1|70
1737747600000|2025-01-24 19:40:00|717.9|716.9|717.9|716.9|717.9|716.9|717.6|716.6|139
1737747900000|2025-01-24 19:45:00|718|717|717.9|716.9|718|717|717.6|716.6|65
1737748200000|2025-01-24 19:50:00|718.1|717.1|718.6|717.6|718.6|717.6|718.1|717.1|17
1737748500000|2025-01-24 19:55:00|718.4|717.4|718.6|717.6|718.6|717.6|718.4|717.4|265
1737748800000|2025-01-24 20:00:00|718.4|717.4|718.5|717.5|718.8|717.8|718.4|717.4|71
1737749100000|2025-01-24 20:05:00|718.4|717.4|718.1|717.1|718.4|717.4|718.1|717.1|113
1737749400000|2025-01-24 20:10:00|718.4|717.4|718.6|717.6|718.6|717.6|718.4|717.4|67
1737749700000|2025-01-24 20:15:00|718.9|717.9|718.6|717.6|718.9|717.9|718.5|717.5|42
1737750000000|2025-01-24 20:20:00|718.8|717.8|719.4|718.4|719.4|718.4|718.8|717.8|143
1737750300000|2025-01-24 20:25:00|719.3|718.3|719.1|718.1|719.4|718.4|718.9|717.9|52
1737750600000|2025-01-24 20:30:00|719|718|719.1|718.1|719.1|718.1|718.9|717.9|12
1737750900000|2025-01-24 20:35:00|719|718|718.6|717.6|719|718|718.6|717.6|13
1737751200000|2025-01-24 20:40:00|718.5|717.5|718.5|717.5|718.5|717.5|718.4|717.4|5
1737751500000|2025-01-24 20:45:00|718.4|717.4|718.6|717.6|718.8|717.8|718.4|717.4|89
1737751800000|2025-01-24 20:50:00|718.8|717.8|718.8|717.8|718.9|717.9|718.6|717.6|59
1737752100000|2025-01-24 20:55:00|718.6|717.6|718.4|717.4|718.8|717.8|718.1|717.1|120
1737752400000|2025-01-24 21:00:00|718.1|717.1|717.9|716.9|718.3|717.3|717.6|716.6|24
1737752700000|2025-01-24 21:05:00|717.6|716.6|717.9|716.9|718.1|717.1|717.6|716.6|17
1737753000000|2025-01-24 21:10:00|718.1|717.1|718.1|717.1|718.4|717.4|718|717|154
1737753300000|2025-01-24 21:15:00|718|717|718|717|718.1|717.1|717.9|716.9|6
1737753600000|2025-01-24 21:20:00|718.1|717.1|718.1|717.1|718.3|717.3|718|717|24
1737753900000|2025-01-24 21:25:00|||||||||4
1737754200000|2025-01-24 21:30:00|717.9|716.9|717.6|716.6|717.9|716.9|717.6|716.6|20
1737754500000|2025-01-24 21:35:00|717.9|716.9|717.9|716.9|717.9|716.9|717.9|716.9|281
1737754800000|2025-01-24 21:40:00|718.1|717.1|717.9|716.9|718.1|717.1|717.9|716.9|252
1737755100000|2025-01-24 21:45:00|718|717|718.1|717.1|718.1|717.1|718|717|40
1737755400000|2025-01-24 21:50:00|718.3|717.3|718.6|717.6|718.6|717.6|718.1|717.1|46
1737755700000|2025-01-24 21:55:00|718.4|717.4|718.4|717.4|718.8|717.8|718.4|717.4|22
1737932400000|2025-01-26 23:00:00|717.1|716.1|716.5|715.5|717.8|716.8|716.4|715.4|610
1737932700000|2025-01-26 23:05:00|716.4|715.4|715.1|714.1|716.6|715.6|715|714|98
1737933000000|2025-01-26 23:10:00|715.3|714.3|713.8|712.8|715.5|714.5|713.5|712.5|141
1737933300000|2025-01-26 23:15:00|714|713|713.8|712.8|714.4|713.4|713.8|712.8|129
1737933600000|2025-01-26 23:20:00|713.6|712.6|713.4|712.4|713.9|712.9|713.1|712.1|23
1737933900000|2025-01-26 23:25:00|713.1|712.1|713.5|712.5|713.6|712.6|713.1|712.1|53
1737934200000|2025-01-26 23:30:00|713.4|712.4|712.5|711.5|713.4|712.4|712|711|112
1737934500000|2025-01-26 23:35:00|712.8|711.8|712.8|711.8|712.9|711.9|712.8|711.8|3
1737934800000|2025-01-26 23:40:00|712.9|711.9|712.6|711.6|713.4|712.4|712.6|711.6|18
1737935100000|2025-01-26 23:45:00|712.8|711.8|713|712|713.1|712.1|712.8|711.8|3
1737935400000|2025-01-26 23:50:00|713.1|712.1|713|712|713.4|712.4|713|712|1
1737935700000|2025-01-26 23:55:00|712.9|711.9|712.5|711.5|713|712|712.5|711.5|3
1737932400000|2025-01-26 23:00:00|717.1|716.1|716.5|715.5|717.8|716.8|716.4|715.4|610
1737932700000|2025-01-26 23:05:00|716.4|715.4|715.1|714.1|716.6|715.6|715|714|98
1737933000000|2025-01-26 23:10:00|715.3|714.3|713.8|712.8|715.5|714.5|713.5|712.5|141
1737933300000|2025-01-26 23:15:00|714|713|713.8|712.8|714.4|713.4|713.8|712.8|129
1737933600000|2025-01-26 23:20:00|713.6|712.6|713.4|712.4|713.9|712.9|713.1|712.1|23
1737933900000|2025-01-26 23:25:00|713.1|712.1|713.5|712.5|713.6|712.6|713.1|712.1|53
1737934200000|2025-01-26 23:30:00|713.4|712.4|712.5|711.5|713.4|712.4|712|711|112
1737934500000|2025-01-26 23:35:00|712.8|711.8|712.8|711.8|712.9|711.9|712.8|711.8|3
1737934800000|2025-01-26 23:40:00|712.9|711.9|712.6|711.6|713.4|712.4|712.6|711.6|18
1737935100000|2025-01-26 23:45:00|712.8|711.8|713|712|713.1|712.1|712.8|711.8|3
1737935400000|2025-01-26 23:50:00|713.1|712.1|713|712|713.4|712.4|713|712|1
1737935700000|2025-01-26 23:55:00|712.9|711.9|712.5|711.5|713|712|712.5|711.5|3
1737936000000|2025-01-27 00:00:00|712.4|711.4|712.5|711.5|713.1|712.1|712.3|711.3|1
1737936300000|2025-01-27 00:05:00|712.3|711.3|712.1|711.1|712.3|711.3|711.9|710.9|410
1737936600000|2025-01-27 00:10:00|712.3|711.3|712.1|711.1|712.3|711.3|712.1|711.1|16
1737936900000|2025-01-27 00:15:00|712.3|711.3|712.3|711.3|712.4|711.4|712.1|711.1|29
1737937200000|2025-01-27 00:20:00|712.1|711.1|712.4|711.4|712.9|711.9|712.1|711.1|16
1737937500000|2025-01-27 00:25:00|712.3|711.3|712.1|711.1|712.3|711.3|712.1|711.1|2
1737937800000|2025-01-27 00:30:00|711.9|710.9|711.6|710.6|712.1|711.1|711.5|710.5|74
1737938100000|2025-01-27 00:35:00|711.5|710.5|710.6|709.6|711.6|710.6|710.6|709.6|132
1737938400000|2025-01-27 00:40:00|710.4|709.4|708.5|707.5|710.5|709.5|708.3|707.3|481
1737938700000|2025-01-27 00:45:00|708.6|707.6|708.9|707.9|708.9|707.9|708.5|707.5|95
1737939000000|2025-01-27 00:50:00|708.8|707.8|708.9|707.9|708.9|707.9|708.8|707.8|5
1737939300000|2025-01-27 00:55:00|709.1|708.1|709.3|708.3|709.4|708.4|709.1|708.1|35
1737939600000|2025-01-27 01:00:00|709.1|708.1|709.9|708.9|710|709|708.1|707.1|385
1737939900000|2025-01-27 01:05:00|709.8|708.8|709.1|708.1|709.8|708.8|709|708|4
1737940200000|2025-01-27 01:10:00|709.3|708.3|708.6|707.6|709.4|708.4|708.5|707.5|52
1737940500000|2025-01-27 01:15:00|708.8|707.8|708.9|707.9|709.1|708.1|708.6|707.6|5
1737940800000|2025-01-27 01:20:00|709.1|708.1|708.9|707.9|709.6|708.6|708.9|707.9|18
1737941100000|2025-01-27 01:25:00|709|708|708.4|707.4|709.1|708.1|708.3|707.3|9
1737941400000|2025-01-27 01:30:00|708.3|707.3|709.1|708.1|709.1|708.1|708|707|18
1737941700000|2025-01-27 01:35:00|709|708|708.6|707.6|709.4|708.4|708.5|707.5|11
1737942000000|2025-01-27 01:40:00|708.5|707.5|708|707|708.5|707.5|708|707|19
1737942300000|2025-01-27 01:45:00|707.9|706.9|708.6|707.6|708.6|707.6|707.9|706.9|6
1737942600000|2025-01-27 01:50:00|708.8|707.8|709.1|708.1|709.4|708.4|708.8|707.8|10
1737942900000|2025-01-27 01:55:00|709|708|708.3|707.3|709|708|708.3|707.3|14
1737943200000|2025-01-27 02:00:00|708.4|707.4|708.6|707.6|708.8|707.8|708.1|707.1|9
1737943500000|2025-01-27 02:05:00|708.8|707.8|707.8|706.8|708.8|707.8|707.6|706.6|70
1737943800000|2025-01-27 02:10:00|707.6|706.6|707.4|706.4|707.8|706.8|707.4|706.4|43
1737944100000|2025-01-27 02:15:00|707.3|706.3|707.6|706.6|707.6|706.6|707.3|706.3|17
1737944400000|2025-01-27 02:20:00|707.9|706.9|708|707|708|707|707.9|706.9|29
1737944700000|2025-01-27 02:25:00|708.1|707.1|708.8|707.8|709.1|708.1|707.9|706.9|95
1737945000000|2025-01-27 02:30:00|708.9|707.9|709|708|709.4|708.4|708.5|707.5|26
1737945300000|2025-01-27 02:35:00|708.9|707.9|708.6|707.6|708.9|707.9|708.4|707.4|36
1737945600000|2025-01-27 02:40:00|708.9|707.9|709|708|709.1|708.1|708.6|707.6|223
1737945900000|2025-01-27 02:45:00|708.9|707.9|709.1|708.1|709.4|708.4|708.9|707.9|18
1737946200000|2025-01-27 02:50:00|709.3|708.3|709.4|708.4|709.5|708.5|709.1|708.1|6
1737946500000|2025-01-27 02:55:00|709.5|708.5|709.6|708.6|709.6|708.6|709.1|708.1|5
1737946800000|2025-01-27 03:00:00|709.5|708.5|710.1|709.1|710.1|709.1|709.4|708.4|38
1737947100000|2025-01-27 03:05:00|709.9|708.9|710.1|709.1|710.3|709.3|709.9|708.9|53
1737947400000|2025-01-27 03:10:00|710|709|710.4|709.4|710.4|709.4|710|709|4
1737947700000|2025-01-27 03:15:00|710.5|709.5|710.5|709.5|710.8|709.8|710.5|709.5|40
1737948000000|2025-01-27 03:20:00|710.6|709.6|710.8|709.8|710.9|709.9|710.5|709.5|4
1737948300000|2025-01-27 03:25:00|710.9|709.9|711.4|710.4|711.4|710.4|710.9|709.9|14
1737948600000|2025-01-27 03:30:00|711.3|710.3|711.6|710.6|712.1|711.1|711.3|710.3|27
1737948900000|2025-01-27 03:35:00|711.5|710.5|711.4|710.4|711.6|710.6|711.3|710.3|47
1737949200000|2025-01-27 03:40:00|711.6|710.6|711.6|710.6|711.6|710.6|711.4|710.4|20
1737949500000|2025-01-27 03:45:00|711.5|710.5|711.6|710.6|711.6|710.6|711.4|710.4|15
1737949800000|2025-01-27 03:50:00|711.9|710.9|711.9|710.9|711.9|710.9|711.6|710.6|5
1737950100000|2025-01-27 03:55:00|712|711|711.9|710.9|712|711|711.8|710.8|9
1737950400000|2025-01-27 04:00:00|711.6|710.6|711.6|710.6|711.6|710.6|711.6|710.6|39
1737950700000|2025-01-27 04:05:00|711.8|710.8|711.9|710.9|711.9|710.9|711.6|710.6|110
1737951000000|2025-01-27 04:10:00|711.5|710.5|710.9|709.9|711.5|710.5|710.6|709.6|60
1737951300000|2025-01-27 04:15:00|710.8|709.8|710.6|709.6|710.8|709.8|710.5|709.5|30
1737951600000|2025-01-27 04:20:00|710.4|709.4|710.5|709.5|710.5|709.5|710.4|709.4|2
1737951900000|2025-01-27 04:25:00|710.6|709.6|710.6|709.6|710.6|709.6|710.6|709.6|0
1737952200000|2025-01-27 04:30:00|710.5|709.5|710.1|709.1|710.5|709.5|710.1|709.1|1
1737952500000|2025-01-27 04:35:00|710.3|709.3|710.3|709.3|710.3|709.3|710.1|709.1|2
1737952800000|2025-01-27 04:40:00|710.1|709.1|710.3|709.3|710.3|709.3|710.1|709.1|0
1737953100000|2025-01-27 04:45:00|710.4|709.4|710.1|709.1|710.4|709.4|710.1|709.1|1
1737953400000|2025-01-27 04:50:00|709.6|708.6|709.6|708.6|709.9|708.9|709.4|708.4|42
1737953700000|2025-01-27 04:55:00|709.8|708.8|709.5|708.5|709.8|708.8|709.5|708.5|1
1737954000000|2025-01-27 05:00:00|709.4|708.4|709.6|708.6|709.8|708.8|709.4|708.4|3
1737954300000|2025-01-27 05:05:00|709.4|708.4|709.6|708.6|709.6|708.6|709.4|708.4|17
1737954600000|2025-01-27 05:10:00|709.5|708.5|709.6|708.6|709.8|708.8|709.5|708.5|0
1737954900000|2025-01-27 05:15:00|709.9|708.9|709.8|708.8|709.9|708.9|709.6|708.6|12
1737955200000|2025-01-27 05:20:00|709.6|708.6|709.6|708.6|709.8|708.8|709.6|708.6|0
1737955500000|2025-01-27 05:25:00|709.5|708.5|709.3|708.3|709.6|708.6|709.1|708.1|16
1737955800000|2025-01-27 05:30:00|709.4|708.4|709.4|708.4|709.4|708.4|709.1|708.1|0
1737956100000|2025-01-27 05:35:00|709.3|708.3|709.3|708.3|709.3|708.3|709.3|708.3|1
1737956400000|2025-01-27 05:40:00|709.4|708.4|709.1|708.1|709.4|708.4|709|708|13
1737956700000|2025-01-27 05:45:00|709|708|709|708|709|708|708.9|707.9|1
1737957000000|2025-01-27 05:50:00|709.1|708.1|708.5|707.5|709.1|708.1|708.4|707.4|36
1737957300000|2025-01-27 05:55:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|60
1737957600000|2025-01-27 06:00:00|708.6|707.6|708.8|707.8|708.9|707.9|708.3|707.3|36
1737957900000|2025-01-27 06:05:00|708.9|707.9|708.5|707.5|708.9|707.9|708.5|707.5|7
1737958200000|2025-01-27 06:10:00|708.4|707.4|708.3|707.3|708.5|707.5|708.1|707.1|35
1737958500000|2025-01-27 06:15:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|7
1737958800000|2025-01-27 06:20:00|708.4|707.4|708.6|707.6|708.6|707.6|708.4|707.4|7
1737959100000|2025-01-27 06:25:00|708.8|707.8|708.6|707.6|708.9|707.9|708.6|707.6|7
1737959400000|2025-01-27 06:30:00|708.5|707.5|709.1|708.1|709.1|708.1|708.4|707.4|256
1737959700000|2025-01-27 06:35:00|709|708|709.9|708.9|710.1|709.1|709|708|167
1737960000000|2025-01-27 06:40:00|710|709|710.9|709.9|710.9|709.9|710|709|192
1737960300000|2025-01-27 06:45:00|710.8|709.8|710.6|709.6|711.4|710.4|710.5|709.5|134
1737960600000|2025-01-27 06:50:00|710.5|709.5|711.1|710.1|711.4|710.4|710.5|709.5|224
1737960900000|2025-01-27 06:55:00|711.4|710.4|710.8|709.8|711.4|710.4|710.4|709.4|186
1737961200000|2025-01-27 07:00:00|710.6|709.6|710.4|709.4|711|710|710.1|709.1|256
1737961500000|2025-01-27 07:05:00|710.5|709.5|710.4|709.4|710.6|709.6|709.4|708.4|364
1737961800000|2025-01-27 07:10:00|710.3|709.3|709.1|708.1|710.3|709.3|708.9|707.9|1746
1737962100000|2025-01-27 07:15:00|709.4|708.4|710.8|709.8|710.9|709.9|708.8|707.8|1149
1737962400000|2025-01-27 07:20:00|710.9|709.9|710.1|709.1|711|710|709.8|708.8|262
1737962700000|2025-01-27 07:25:00|710.4|709.4|710.5|709.5|710.9|709.9|710|709|95
1737963000000|2025-01-27 07:30:00|710.6|709.6|710.5|709.5|710.9|709.9|710.3|709.3|60
1737963300000|2025-01-27 07:35:00|710.4|709.4|709.9|708.9|710.5|709.5|709.9|708.9|136
1737963600000|2025-01-27 07:40:00|710.1|709.1|710.1|709.1|710.4|709.4|710.1|709.1|38
1737963900000|2025-01-27 07:45:00|710.3|709.3|710.1|709.1|710.4|709.4|710.1|709.1|20
1737964200000|2025-01-27 07:50:00|710.4|709.4|709.9|708.9|710.4|709.4|709.9|708.9|106
1737964500000|2025-01-27 07:55:00|710.1|709.1|708.9|707.9|710.1|709.1|708.9|707.9|187
1737964800000|2025-01-27 08:00:00|709|708|710.4|709.4|710.4|709.4|707.8|706.8|1145
1737965100000|2025-01-27 08:05:00|710.1|709.1|708.6|707.6|710.1|709.1|708.4|707.4|740
1737965400000|2025-01-27 08:10:00|708.9|707.9|710.1|709.1|710.1|709.1|708.4|707.4|435
1737965700000|2025-01-27 08:15:00|710|709|710.4|709.4|710.9|709.9|709.9|708.9|376
1737966000000|2025-01-27 08:20:00|710.6|709.6|709.6|708.6|710.8|709.8|709.6|708.6|606
1737966300000|2025-01-27 08:25:00|709.5|708.5|709.9|708.9|711|710|709.4|708.4|775
1737966600000|2025-01-27 08:30:00|710|709|711.3|710.3|711.6|710.6|709.6|708.6|1154
1737966900000|2025-01-27 08:35:00|711.1|710.1|711.9|710.9|712|711|711.1|710.1|661
1737967200000|2025-01-27 08:40:00|712.1|711.1|712.3|711.3|712.6|711.6|711.9|710.9|476
1737967500000|2025-01-27 08:45:00|712.1|711.1|711.9|710.9|712.9|711.9|711.9|710.9|284
1737967800000|2025-01-27 08:50:00|712|711|711.6|710.6|712.1|711.1|711.4|710.4|266
1737968100000|2025-01-27 08:55:00|711.5|710.5|711.9|710.9|711.9|710.9|711.1|710.1|215
1737968400000|2025-01-27 09:00:00|711.8|710.8|712.5|711.5|712.9|711.9|711.6|710.6|954
1737968700000|2025-01-27 09:05:00|712.6|711.6|710.9|709.9|712.6|711.6|710.9|709.9|814
1737969000000|2025-01-27 09:10:00|711|710|710.1|709.1|711.1|710.1|710.1|709.1|638
1737969300000|2025-01-27 09:15:00|710.3|709.3|710.1|709.1|711.1|710.1|710.1|709.1|136
1737969600000|2025-01-27 09:20:00|710.4|709.4|710.6|709.6|710.9|709.9|710.1|709.1|155
1737969900000|2025-01-27 09:25:00|710.4|709.4|709.9|708.9|710.6|709.6|709.9|708.9|220
1737970200000|2025-01-27 09:30:00|709.4|708.4|710.1|709.1|710.6|709.6|709.4|708.4|597
1737970500000|2025-01-27 09:35:00|710.4|709.4|712.3|711.3|712.4|711.4|710.3|709.3|479
1737970800000|2025-01-27 09:40:00|712.1|711.1|712.9|711.9|713.4|712.4|712.1|711.1|309
1737971100000|2025-01-27 09:45:00|712.8|711.8|711.4|710.4|712.9|711.9|711.4|710.4|408
1737971400000|2025-01-27 09:50:00|711.5|710.5|710.6|709.6|712|711|710.6|709.6|667
1737971700000|2025-01-27 09:55:00|710.4|709.4|710.9|709.9|711.1|710.1|710.4|709.4|257
1737972000000|2025-01-27 10:00:00|711.1|710.1|710.9|709.9|711.6|710.6|710.6|709.6|838
1737972300000|2025-01-27 10:05:00|710.6|709.6|711.5|710.5|712.1|711.1|710.6|709.6|1076
1737972600000|2025-01-27 10:10:00|711.4|710.4|711.4|710.4|711.6|710.6|711.1|710.1|270
1737972900000|2025-01-27 10:15:00|711.1|710.1|711.8|710.8|711.9|710.9|711.1|710.1|847
1737973200000|2025-01-27 10:20:00|711.6|710.6|711.8|710.8|712.1|711.1|711.4|710.4|287
1737973500000|2025-01-27 10:25:00|711.9|710.9|712.4|711.4|712.9|711.9|711.8|710.8|227
1737973800000|2025-01-27 10:30:00|712.5|711.5|713.4|712.4|713.9|712.9|712.5|711.5|937
1737974100000|2025-01-27 10:35:00|713.6|712.6|712.9|711.9|713.9|712.9|712.6|711.6|256
1737974400000|2025-01-27 10:40:00|713|712|712.9|711.9|713.6|712.6|712.5|711.5|82
1737974700000|2025-01-27 10:45:00|712.6|711.6|712.4|711.4|713|712|712.4|711.4|66
1737975000000|2025-01-27 10:50:00|712.6|711.6|711.6|710.6|712.9|711.9|711.4|710.4|310
1737975300000|2025-01-27 10:55:00|711.8|710.8|711.1|710.1|712.1|711.1|711.1|710.1|203
1737975600000|2025-01-27 11:00:00|711|710|710.9|709.9|711.1|710.1|710.3|709.3|651
1737975900000|2025-01-27 11:05:00|711.1|710.1|710.9|709.9|711.3|710.3|710.4|709.4|1146
1737976200000|2025-01-27 11:10:00|710.8|709.8|709.4|708.4|710.9|709.9|709.3|708.3|427
1737976500000|2025-01-27 11:15:00|709.1|708.1|710.9|709.9|710.9|709.9|709.1|708.1|612
1737976800000|2025-01-27 11:20:00|711.1|710.1|710.6|709.6|711.4|710.4|710.6|709.6|223
1737977100000|2025-01-27 11:25:00|710.5|709.5|710.4|709.4|710.6|709.6|710.4|709.4|251
1737977400000|2025-01-27 11:30:00|710.1|709.1|710.4|709.4|710.4|709.4|709.5|708.5|471
1737977700000|2025-01-27 11:35:00|710.5|709.5|710.1|709.1|710.6|709.6|709.4|708.4|212
1737978000000|2025-01-27 11:40:00|710.3|709.3|709.9|708.9|710.6|709.6|709.8|708.8|112
1737978300000|2025-01-27 11:45:00|709.8|708.8|709.1|708.1|710.1|709.1|709|708|148
1737978600000|2025-01-27 11:50:00|709.3|708.3|709.3|708.3|709.4|708.4|709.1|708.1|101
1737978900000|2025-01-27 11:55:00|709.4|708.4|708.3|707.3|709.9|708.9|708.1|707.1|332
1737979200000|2025-01-27 12:00:00|708.4|707.4|707.8|706.8|708.5|707.5|707.6|706.6|123
1737979500000|2025-01-27 12:05:00|707.9|706.9|707.1|706.1|708.3|707.3|707|706|232
1737979800000|2025-01-27 12:10:00|707|706|705.9|704.9|707.1|706.1|705.9|704.9|765
1737980100000|2025-01-27 12:15:00|706|705|705.6|704.6|706.6|705.6|705.6|704.6|976
1737980400000|2025-01-27 12:20:00|705.9|704.9|707.1|706.1|707.1|706.1|705.9|704.9|425
1737980700000|2025-01-27 12:25:00|707.3|706.3|707.6|706.6|707.9|706.9|707.1|706.1|386
1737981000000|2025-01-27 12:30:00|707.5|706.5|706.9|705.9|707.6|706.6|706.8|705.8|1201
1737981300000|2025-01-27 12:35:00|706.8|705.8|706.6|705.6|707|706|706.6|705.6|91
1737981600000|2025-01-27 12:40:00|706.9|705.9|706.9|705.9|707|706|706.1|705.1|447
1737981900000|2025-01-27 12:45:00|706.8|705.8|708.1|707.1|708.1|707.1|706.6|705.6|317
1737982200000|2025-01-27 12:50:00|707.9|706.9|707.6|706.6|708|707|707.4|706.4|300
1737982500000|2025-01-27 12:55:00|707.8|706.8|706.4|705.4|707.8|706.8|706.1|705.1|195
1737982800000|2025-01-27 13:00:00|706.5|705.5|705.9|704.9|706.5|705.5|705.6|704.6|193
1737983100000|2025-01-27 13:05:00|706.1|705.1|706.5|705.5|706.9|705.9|706|705|249
1737983400000|2025-01-27 13:10:00|706.6|705.6|706.6|705.6|706.8|705.8|706.1|705.1|239
1737983700000|2025-01-27 13:15:00|706.9|705.9|706.3|705.3|707.1|706.1|706|705|463
1737984000000|2025-01-27 13:20:00|706.1|705.1|706.4|705.4|706.6|705.6|706.1|705.1|88
1737984300000|2025-01-27 13:25:00|706.5|705.5|707.5|706.5|707.6|706.6|706.4|705.4|1027
1737984600000|2025-01-27 13:30:00|707.4|706.4|707.1|706.1|707.6|706.6|706.9|705.9|490
1737984900000|2025-01-27 13:35:00|707.3|706.3|709.4|708.4|709.4|708.4|707.3|706.3|294
1737985200000|2025-01-27 13:40:00|709.5|708.5|709|708|710.1|709.1|708.9|707.9|1107
1737985500000|2025-01-27 13:45:00|709.1|708.1|709.4|708.4|710|709|708.8|707.8|982
1737985800000|2025-01-27 13:50:00|709.3|708.3|710.4|709.4|710.4|709.4|709.1|708.1|2634
1737986100000|2025-01-27 13:55:00|710.3|709.3|711.6|710.6|711.9|710.9|710.1|709.1|659
1737986400000|2025-01-27 14:00:00|711.5|710.5|710.9|709.9|711.6|710.6|710.1|709.1|735
1737986700000|2025-01-27 14:05:00|711|710|710.9|709.9|711.4|710.4|710.5|709.5|802
1737987000000|2025-01-27 14:10:00|710.6|709.6|709.1|708.1|710.8|709.8|709.1|708.1|381
1737987300000|2025-01-27 14:15:00|708.9|707.9|708.3|707.3|709.6|708.6|708|707|388
1737987600000|2025-01-27 14:20:00|708.4|707.4|708.6|707.6|709.3|708.3|707.9|706.9|583
1737987900000|2025-01-27 14:25:00|708.5|707.5|709|708|709.4|708.4|707.9|706.9|341
1737988200000|2025-01-27 14:30:00|708.9|707.9|709.1|708.1|709.9|708.9|708.8|707.8|527
1737988500000|2025-01-27 14:35:00|709.4|708.4|708.4|707.4|709.9|708.9|708.4|707.4|215
1737988800000|2025-01-27 14:40:00|708.1|707.1|708.6|707.6|709.9|708.9|708.1|707.1|196
1737989100000|2025-01-27 14:45:00|708.5|707.5|708.9|707.9|709.1|708.1|707.6|706.6|614
1737989400000|2025-01-27 14:50:00|708.6|707.6|709.6|708.6|709.9|708.9|708.6|707.6|421
1737989700000|2025-01-27 14:55:00|709.8|708.8|709.6|708.6|710.4|709.4|709.4|708.4|397
1737990000000|2025-01-27 15:00:00|709.5|708.5|709.1|708.1|710.1|709.1|708.9|707.9|609
1737990300000|2025-01-27 15:05:00|709.4|708.4|709.4|708.4|709.5|708.5|708.4|707.4|837
1737990600000|2025-01-27 15:10:00|709.1|708.1|709.9|708.9|710.9|709.9|709.1|708.1|589
1737990900000|2025-01-27 15:15:00|709.8|708.8|708.1|707.1|710.1|709.1|707.9|706.9|913
1737991200000|2025-01-27 15:20:00|707.9|706.9|707.4|706.4|708.1|707.1|707.1|706.1|710
1737991500000|2025-01-27 15:25:00|707.3|706.3|707.3|706.3|707.9|706.9|706.9|705.9|458
1737991800000|2025-01-27 15:30:00|707.1|706.1|703.6|702.6|707.4|706.4|702.9|701.9|1360
1737992100000|2025-01-27 15:35:00|703.9|702.9|704.1|703.1|704.8|703.8|703.8|702.8|620
1737992400000|2025-01-27 15:40:00|704.4|703.4|704.6|703.6|705.4|704.4|703.9|702.9|415
1737992700000|2025-01-27 15:45:00|704.4|703.4|703.4|702.4|704.9|703.9|703.1|702.1|405
1737993000000|2025-01-27 15:50:00|703.1|702.1|702.1|701.1|703.6|702.6|702.1|701.1|904
1737993300000|2025-01-27 15:55:00|702.3|701.3|702.4|701.4|703.4|702.4|702.1|701.1|723
1737993600000|2025-01-27 16:00:00|702.6|701.6|701.9|700.9|703|702|701.9|700.9|1095
1737993900000|2025-01-27 16:05:00|702|701|700.9|699.9|702.4|701.4|700.6|699.6|784
1737994200000|2025-01-27 16:10:00|700.8|699.8|700.4|699.4|701.1|700.1|700.4|699.4|382
1737994500000|2025-01-27 16:15:00|700.5|699.5|700.6|699.6|701.3|700.3|700.3|699.3|783
1737994800000|2025-01-27 16:20:00|700.9|699.9|701.1|700.1|702.4|701.4|700.6|699.6|589
1737995100000|2025-01-27 16:25:00|701.3|700.3|701.4|700.4|701.9|700.9|700.6|699.6|4829
1737995400000|2025-01-27 16:30:00|701.5|700.5|699.9|698.9|701.6|700.6|699.9|698.9|930
1737995700000|2025-01-27 16:35:00|700.1|699.1|698.8|697.8|700.6|699.6|698.6|697.6|3514
1737996000000|2025-01-27 16:40:00|698.6|697.6|698.4|697.4|698.8|697.8|697.9|696.9|1960
1737996300000|2025-01-27 16:45:00|698.3|697.3|697.6|696.6|698.6|697.6|697.6|696.6|603
1737996600000|2025-01-27 16:50:00|697.5|696.5|696.3|695.3|697.9|696.9|696|695|651
1737996900000|2025-01-27 16:55:00|696.1|695.1|695.9|694.9|696.9|695.9|695.6|694.6|2710
1737997200000|2025-01-27 17:00:00|696|695|695.1|694.1|696.4|695.4|694.9|693.9|782
1737997500000|2025-01-27 17:05:00|695|694|695.1|694.1|695.6|694.6|694.8|693.8|658
1737997800000|2025-01-27 17:10:00|695|694|696.6|695.6|696.9|695.9|694.8|693.8|554
1737998100000|2025-01-27 17:15:00|696.8|695.8|697.4|696.4|699.1|698.1|696.6|695.6|3227
1737998400000|2025-01-27 17:20:00|697.6|696.6|699.6|698.6|700|699|697.6|696.6|618
1737998700000|2025-01-27 17:25:00|699.8|698.8|699.6|698.6|699.9|698.9|699|698|609
1737999000000|2025-01-27 17:30:00|699.8|698.8|699.6|698.6|700.6|699.6|699.6|698.6|891
1737999300000|2025-01-27 17:35:00|699.9|698.9|698.8|697.8|699.9|698.9|698.4|697.4|446
1737999600000|2025-01-27 17:40:00|698.9|697.9|698.4|697.4|699|698|698.4|697.4|494
1737999900000|2025-01-27 17:45:00|698.6|697.6|698.9|697.9|699.1|698.1|698.6|697.6|896
1738000200000|2025-01-27 17:50:00|698.6|697.6|698.6|697.6|698.8|697.8|698.1|697.1|253
1738000500000|2025-01-27 17:55:00|698.5|697.5|698.9|697.9|699.6|698.6|698.5|697.5|302
1738000800000|2025-01-27 18:00:00|699.1|698.1|700.6|699.6|700.9|699.9|699.1|698.1|1875
1738001100000|2025-01-27 18:05:00|700.4|699.4|701.1|700.1|701.9|700.9|700.4|699.4|443
1738001400000|2025-01-27 18:10:00|701|700|701.4|700.4|701.6|700.6|700.6|699.6|432
1738001700000|2025-01-27 18:15:00|701.6|700.6|701.6|700.6|701.9|700.9|700.9|699.9|270
1738002000000|2025-01-27 18:20:00|701.8|700.8|702.1|701.1|702.3|701.3|701.6|700.6|314
1738002300000|2025-01-27 18:25:00|702.3|701.3|701.4|700.4|702.3|701.3|701.1|700.1|153
1738002600000|2025-01-27 18:30:00|701.3|700.3|701.1|700.1|702.1|701.1|701.1|700.1|176
1738002900000|2025-01-27 18:35:00|701.3|700.3|701.6|700.6|701.9|700.9|701.1|700.1|132
1738003200000|2025-01-27 18:40:00|701.8|700.8|701.9|700.9|702|701|701.4|700.4|238
1738003500000|2025-01-27 18:45:00|701.8|700.8|702.6|701.6|702.6|701.6|701.4|700.4|295
1738003800000|2025-01-27 18:50:00|702.4|701.4|702.5|701.5|702.6|701.6|702.1|701.1|952
1738004100000|2025-01-27 18:55:00|702.6|701.6|703|702|703.3|702.3|702.6|701.6|320
1738004400000|2025-01-27 19:00:00|702.9|701.9|703.1|702.1|703.6|702.6|702.9|701.9|332
1738004700000|2025-01-27 19:05:00|703.3|702.3|702.9|701.9|703.4|702.4|702.4|701.4|228
1738005000000|2025-01-27 19:10:00|703.1|702.1|703.9|702.9|703.9|702.9|702.9|701.9|186
1738005300000|2025-01-27 19:15:00|703.8|702.8|703.1|702.1|704.1|703.1|703.1|702.1|149
1738005600000|2025-01-27 19:20:00|703.3|702.3|703.5|702.5|703.9|702.9|702.9|701.9|396
1738005900000|2025-01-27 19:25:00|703.6|702.6|703.6|702.6|704.6|703.6|703.4|702.4|1185
1738006200000|2025-01-27 19:30:00|703.8|702.8|703.4|702.4|703.9|702.9|702.9|701.9|480
1738006500000|2025-01-27 19:35:00|703.5|702.5|703.9|702.9|704|703|703.5|702.5|259
1738006800000|2025-01-27 19:40:00|703.8|702.8|704.4|703.4|704.4|703.4|703.6|702.6|115
1738007100000|2025-01-27 19:45:00|704.1|703.1|704.1|703.1|704.4|703.4|703.9|702.9|158
1738007400000|2025-01-27 19:50:00|703.9|702.9|703.6|702.6|703.9|702.9|703.6|702.6|111
1738007700000|2025-01-27 19:55:00|703.5|702.5|703|702|703.6|702.6|703|702|62
1738008000000|2025-01-27 20:00:00|703.1|702.1|703.4|702.4|703.4|702.4|702.9|701.9|58
1738008300000|2025-01-27 20:05:00|703.3|702.3|703.6|702.6|703.8|702.8|703.3|702.3|46
1738008900000|2025-01-27 20:15:00|703.9|702.9|703.9|702.9|703.9|702.9|703.6|702.6|20
1738009200000|2025-01-27 20:20:00|704.1|703.1|704.4|703.4|704.5|703.5|704.1|703.1|215
1738009500000|2025-01-27 20:25:00|704.5|703.5|704.4|703.4|704.6|703.6|704.4|703.4|12
1738009800000|2025-01-27 20:30:00|704.3|703.3|703.9|702.9|704.4|703.4|703.9|702.9|26
1738010100000|2025-01-27 20:35:00|704.1|703.1|703.9|702.9|704.1|703.1|703.6|702.6|35
1738010400000|2025-01-27 20:40:00|703.6|702.6|703.8|702.8|703.9|702.9|703.6|702.6|9
1738010700000|2025-01-27 20:45:00|703.6|702.6|703.6|702.6|703.9|702.9|703.4|702.4|14
1738011000000|2025-01-27 20:50:00|703.5|702.5|703.1|702.1|703.6|702.6|703.1|702.1|60
1738011300000|2025-01-27 20:55:00|703.3|702.3|703.8|702.8|703.9|702.9|703.3|702.3|33
1738011600000|2025-01-27 21:00:00|703.6|702.6|703.5|702.5|703.8|702.8|703.4|702.4|34
1738011900000|2025-01-27 21:05:00|703.4|702.4|703.4|702.4|703.6|702.6|703.3|702.3|8
1738012200000|2025-01-27 21:10:00|703.5|702.5|703.5|702.5|703.5|702.5|703.5|702.5|7
1738012500000|2025-01-27 21:15:00|703.4|702.4|703.8|702.8|703.8|702.8|703.4|702.4|6
1738012800000|2025-01-27 21:20:00|703.9|702.9|703.9|702.9|703.9|702.9|703.9|702.9|3
1738013100000|2025-01-27 21:25:00|703.8|702.8|703.8|702.8|703.9|702.9|703.8|702.8|2
1738013400000|2025-01-27 21:30:00|703.9|702.9|704.1|703.1|704.1|703.1|703.9|702.9|10
1738013700000|2025-01-27 21:35:00|704|703|704|703|704|703|703.9|702.9|1
1738014000000|2025-01-27 21:40:00|703.9|702.9|704.1|703.1|704.1|703.1|703.8|702.8|9
1738014300000|2025-01-27 21:45:00|704|703|704.4|703.4|704.4|703.4|704|703|8
1738014600000|2025-01-27 21:50:00|704.3|703.3|704.3|703.3|704.4|703.4|704.1|703.1|51
1738014900000|2025-01-27 21:55:00|704.4|703.4|704|703|704.4|703.4|703.9|702.9|437
1738015200000|2025-01-27 22:00:00|703.9|702.9|704.6|701.6|705|702.9|703.8|701.6|100
1738015500000|2025-01-27 22:05:00|702.9|701.9|704.6|701.6|704.9|701.9|702.6|701.6|2
1738016100000|2025-01-27 22:15:00|704.5|701.5|704.5|701.5|704.5|701.5|704.5|701.5|1
1738016400000|2025-01-27 22:20:00|704.6|701.6|704.9|701.9|704.9|703|704|701.5|0
1738016700000|2025-01-27 22:25:00|704.5|701.5|704.8|701.8|705.1|703.1|704|701.5|0
1738017000000|2025-01-27 22:30:00|704.6|701.6|705|702|705.1|703.3|704.3|701.6|0
1738017300000|2025-01-27 22:35:00|704.8|701.8|704.8|701.8|704.8|701.8|704.8|701.8|0
1738018500000|2025-01-27 22:55:00|705.3|702.3|705.1|702.1|705.3|702.3|705.1|702.1|1
1738026000000|2025-01-28 01:00:00|704.4|703.4|704.8|703.8|704.9|703.9|704.3|703.3|75
1738026300000|2025-01-28 01:05:00|704.6|703.6|705.9|704.9|706|705|704.6|703.6|271
1738026600000|2025-01-28 01:10:00|706|705|706.4|705.4|706.4|705.4|706|705|15
1738026900000|2025-01-28 01:15:00|706.5|705.5|706.4|705.4|706.6|705.6|706.1|705.1|50
1738027200000|2025-01-28 01:20:00|706.5|705.5|706.1|705.1|706.5|705.5|705.9|704.9|23
1738027500000|2025-01-28 01:25:00|706.4|705.4|706.4|705.4|706.4|705.4|706.4|705.4|7
1738027800000|2025-01-28 01:30:00|706.1|705.1|706.1|705.1|706.1|705.1|706.1|705.1|7
1738028100000|2025-01-28 01:35:00|706.4|705.4|706.4|705.4|706.6|705.6|706.4|705.4|8
1738028400000|2025-01-28 01:40:00|||||||||62
1738028700000|2025-01-28 01:45:00|706.1|705.1|706.1|705.1|706.3|705.3|706.1|705.1|23
1738029000000|2025-01-28 01:50:00|705.9|704.9|706|705|706.1|705.1|705.9|704.9|19
1738029300000|2025-01-28 01:55:00|705.9|704.9|705.6|704.6|706.1|705.1|705.5|704.5|7
1738029600000|2025-01-28 02:00:00|705.5|704.5|706|705|706.1|705.1|705.5|704.5|2
1738029900000|2025-01-28 02:05:00|705.9|704.9|705.1|704.1|705.9|704.9|704.4|703.4|45
1738030200000|2025-01-28 02:10:00|705.3|704.3|705.1|704.1|705.4|704.4|705.1|704.1|25
1738030500000|2025-01-28 02:15:00|705|704|705.8|704.8|705.8|704.8|705|704|7
1738030800000|2025-01-28 02:20:00|705.6|704.6|705.6|704.6|705.6|704.6|705.1|704.1|78
1738031100000|2025-01-28 02:25:00|705.8|704.8|706.1|705.1|706.1|705.1|705.6|704.6|32
1738031400000|2025-01-28 02:30:00|706.3|705.3|705.6|704.6|706.4|705.4|705.5|704.5|30
1738031700000|2025-01-28 02:35:00|705.4|704.4|705.5|704.5|705.8|704.8|705.1|704.1|17
1738032000000|2025-01-28 02:40:00|705.4|704.4|705.4|704.4|705.6|704.6|705.4|704.4|1
1738032300000|2025-01-28 02:45:00|705.6|704.6|705.6|704.6|705.6|704.6|705.4|704.4|1
1738032600000|2025-01-28 02:50:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|0
1738032900000|2025-01-28 02:55:00|705.6|704.6|705.5|704.5|705.6|704.6|705.4|704.4|2
1738033200000|2025-01-28 03:00:00|705.6|704.6|705.5|704.5|705.9|704.9|705.5|704.5|4
1738033500000|2025-01-28 03:05:00|705.4|704.4|705|704|705.4|704.4|704.8|703.8|249
1738033800000|2025-01-28 03:10:00|705.1|704.1|705|704|705.1|704.1|704.9|703.9|15
1738034100000|2025-01-28 03:15:00|705.1|704.1|704.6|703.6|705.1|704.1|704.6|703.6|22
1738034400000|2025-01-28 03:20:00|704.4|703.4|704.1|703.1|704.4|703.4|703.3|702.3|126
1738034700000|2025-01-28 03:25:00|703.9|702.9|704.4|703.4|704.4|703.4|703.8|702.8|32
1738035000000|2025-01-28 03:30:00|704.1|703.1|704.1|703.1|704.3|703.3|703.9|702.9|9
1738035300000|2025-01-28 03:35:00|703.9|702.9|704.5|703.5|704.5|703.5|703.9|702.9|11
1738035600000|2025-01-28 03:40:00|704.4|703.4|704.1|703.1|704.4|703.4|704|703|148
1738035900000|2025-01-28 03:45:00|704.3|703.3|704.3|703.3|704.4|703.4|703.9|702.9|12
1738036200000|2025-01-28 03:50:00|704.1|703.1|702.9|701.9|704.1|703.1|702.9|701.9|108
1738036500000|2025-01-28 03:55:00|703|702|703.6|702.6|703.6|702.6|702.9|701.9|192
1738036800000|2025-01-28 04:00:00|703.9|702.9|704.9|703.9|705.1|704.1|703.9|702.9|78
1738037100000|2025-01-28 04:05:00|705.1|704.1|705.6|704.6|705.9|704.9|705|704|38
1738037400000|2025-01-28 04:10:00|705.5|704.5|706.1|705.1|706.4|705.4|705.4|704.4|428
1738037700000|2025-01-28 04:15:00|706.4|705.4|706.3|705.3|706.6|705.6|705.8|704.8|175
1738038000000|2025-01-28 04:20:00|706.1|705.1|705.9|704.9|706.1|705.1|705.6|704.6|116
1738038300000|2025-01-28 04:25:00|705.8|704.8|706.4|705.4|706.8|705.8|705.6|704.6|860
1738038600000|2025-01-28 04:30:00|706.6|705.6|706.1|705.1|706.9|705.9|705.5|704.5|642
1738038900000|2025-01-28 04:35:00|706|705|705.9|704.9|706|705|705.8|704.8|233
1738039200000|2025-01-28 04:40:00|706.1|705.1|705.9|704.9|706.1|705.1|705.6|704.6|7
1738039500000|2025-01-28 04:45:00|706|705|705.9|704.9|706.1|705.1|705.9|704.9|50
1738039800000|2025-01-28 04:50:00|705.8|704.8|706.1|705.1|706.1|705.1|705.6|704.6|122
1738040100000|2025-01-28 04:55:00|706|705|706.6|705.6|706.6|705.6|706|705|75
1738040400000|2025-01-28 05:00:00|706.5|705.5|706.4|705.4|706.6|705.6|706.4|705.4|113
1738040700000|2025-01-28 05:05:00|706.6|705.6|706.6|705.6|706.6|705.6|706.4|705.4|23
1738041000000|2025-01-28 05:10:00|706.9|705.9|708.1|707.1|708.1|707.1|706.8|705.8|87
1738041300000|2025-01-28 05:15:00|708|707|708.1|707.1|708.1|707.1|707.6|706.6|80
1738041600000|2025-01-28 05:20:00|708.3|707.3|707.5|706.5|708.3|707.3|707.5|706.5|30
1738041900000|2025-01-28 05:25:00|707.6|706.6|708.1|707.1|708.1|707.1|707.5|706.5|4
1738042200000|2025-01-28 05:30:00|708|707|708.1|707.1|708.1|707.1|708|707|32
1738042500000|2025-01-28 05:35:00|708|707|708|707|708|707|707.6|706.6|21
1738042800000|2025-01-28 05:40:00|707.9|706.9|708.1|707.1|708.1|707.1|707.8|706.8|43
1738043100000|2025-01-28 05:45:00|708|707|707.9|706.9|708.1|707.1|707.9|706.9|57
1738043400000|2025-01-28 05:50:00|707.6|706.6|707.9|706.9|708|707|707.6|706.6|6
1738043700000|2025-01-28 05:55:00|707.8|706.8|707.6|706.6|707.9|706.9|707.5|706.5|14
1738044000000|2025-01-28 06:00:00|707.5|706.5|707.6|706.6|707.9|706.9|707.4|706.4|56
1738044300000|2025-01-28 06:05:00|707.4|706.4|707.5|706.5|707.5|706.5|707.1|706.1|90
1738044600000|2025-01-28 06:10:00|707.6|706.6|708.1|707.1|708.3|707.3|707.5|706.5|10
1738044900000|2025-01-28 06:15:00|708.3|707.3|708.4|707.4|708.5|707.5|708.1|707.1|28
1738045200000|2025-01-28 06:20:00|708.3|707.3|708.3|707.3|708.4|707.4|708.1|707.1|0
1738045500000|2025-01-28 06:25:00|708.1|707.1|708.4|707.4|708.4|707.4|708.1|707.1|1
1738045800000|2025-01-28 06:30:00|708.5|707.5|708.3|707.3|708.5|707.5|708.1|707.1|3
1738046100000|2025-01-28 06:35:00|708.1|707.1|708.6|707.6|708.6|707.6|708.1|707.1|6
1738046400000|2025-01-28 06:40:00|708.5|707.5|708.6|707.6|708.9|707.9|708.4|707.4|14
1738046700000|2025-01-28 06:45:00|708.5|707.5|708.9|707.9|708.9|707.9|708.4|707.4|77
1738047000000|2025-01-28 06:50:00|708.8|707.8|708.9|707.9|709.1|708.1|708.8|707.8|14
1738047300000|2025-01-28 06:55:00|709.1|708.1|708.5|707.5|709.1|708.1|708.4|707.4|64
1738047600000|2025-01-28 07:00:00|708.6|707.6|709.3|708.3|709.3|708.3|708.3|707.3|272
1738047900000|2025-01-28 07:05:00|709.4|708.4|709.9|708.9|709.9|708.9|709.3|708.3|146
1738048200000|2025-01-28 07:10:00|710|709|709.6|708.6|710|709|709.3|708.3|262
1738048500000|2025-01-28 07:15:00|709.9|708.9|710.5|709.5|711.1|710.1|709.9|708.9|440
1738048800000|2025-01-28 07:20:00|710.6|709.6|709.6|708.6|710.6|709.6|709.4|708.4|222
1738049100000|2025-01-28 07:25:00|709.9|708.9|709.8|708.8|710.4|709.4|709.8|708.8|117
1738049400000|2025-01-28 07:30:00|709.9|708.9|710.1|709.1|710.4|709.4|709.9|708.9|36
1738049700000|2025-01-28 07:35:00|710|709|711.1|710.1|711.3|710.3|709.9|708.9|329
1738050000000|2025-01-28 07:40:00|711|710|710.6|709.6|711.4|710.4|710.6|709.6|167
1738050300000|2025-01-28 07:45:00|710.4|709.4|710.1|709.1|710.5|709.5|709.9|708.9|90
1738050600000|2025-01-28 07:50:00|710.3|709.3|710.4|709.4|710.4|709.4|709.9|708.9|242
1738050900000|2025-01-28 07:55:00|710.6|709.6|710.6|709.6|711.4|710.4|710.4|709.4|207
1738051200000|2025-01-28 08:00:00|710.8|709.8|711.1|710.1|711.1|710.1|710.5|709.5|265
1738051500000|2025-01-28 08:05:00|711.4|710.4|709.6|708.6|711.4|710.4|709.5|708.5|927
1738051800000|2025-01-28 08:10:00|709.8|708.8|708.6|707.6|709.8|708.8|708.6|707.6|112
1738052100000|2025-01-28 08:15:00|708.4|707.4|707.8|706.8|708.4|707.4|707.6|706.6|343
1738052400000|2025-01-28 08:20:00|707.9|706.9|707.6|706.6|708.1|707.1|707.4|706.4|118
1738052700000|2025-01-28 08:25:00|707.5|706.5|707.5|706.5|707.6|706.6|706.9|705.9|226
1738053000000|2025-01-28 08:30:00|707.4|706.4|708.6|707.6|708.9|707.9|707.4|706.4|426
1738053300000|2025-01-28 08:35:00|708.4|707.4|708.1|707.1|708.6|707.6|707.9|706.9|195
1738053600000|2025-01-28 08:40:00|708|707|707.5|706.5|708|707|707.4|706.4|574
1738053900000|2025-01-28 08:45:00|707.4|706.4|707.4|706.4|707.4|706.4|706.4|705.4|180
1738054200000|2025-01-28 08:50:00|707.3|706.3|707.9|706.9|707.9|706.9|706.9|705.9|200
1738054500000|2025-01-28 08:55:00|708.1|707.1|708.6|707.6|708.9|707.9|708.1|707.1|408
1738054800000|2025-01-28 09:00:00|708.4|707.4|708.4|707.4|708.9|707.9|707.9|706.9|226
1738055100000|2025-01-28 09:05:00|708.6|707.6|708.9|707.9|709.1|708.1|708.4|707.4|413
1738055400000|2025-01-28 09:10:00|708.6|707.6|709.1|708.1|709.1|708.1|708.4|707.4|158
1738055700000|2025-01-28 09:15:00|709|708|707.9|706.9|709|708|707.9|706.9|627
1738056000000|2025-01-28 09:20:00|707.6|706.6|704.9|703.9|707.6|706.6|704.9|703.9|790
1738056300000|2025-01-28 09:25:00|705|704|705.1|704.1|705.6|704.6|704.6|703.6|268
1738056600000|2025-01-28 09:30:00|705|704|706.4|705.4|706.4|705.4|704.9|703.9|325
1738056900000|2025-01-28 09:35:00|706.6|705.6|705.6|704.6|706.6|705.6|705.6|704.6|273
1738057200000|2025-01-28 09:40:00|705.4|704.4|704.6|703.6|705.6|704.6|704.6|703.6|332
1738057500000|2025-01-28 09:45:00|704.5|703.5|704.6|703.6|704.9|703.9|704.1|703.1|607
1738057800000|2025-01-28 09:50:00|704.8|703.8|704.1|703.1|704.9|703.9|704.1|703.1|341
1738058100000|2025-01-28 09:55:00|703.9|702.9|704.1|703.1|704.4|703.4|703.9|702.9|168
1738058400000|2025-01-28 10:00:00|704|703|704.4|703.4|704.4|703.4|703.4|702.4|367
1738058700000|2025-01-28 10:05:00|704.3|703.3|704.9|703.9|705.4|704.4|703.9|702.9|295
1738059000000|2025-01-28 10:10:00|704.8|703.8|704.1|703.1|704.9|703.9|703.9|702.9|178
1738059300000|2025-01-28 10:15:00|703.9|702.9|703.8|702.8|704.1|703.1|703.5|702.5|480
1738059600000|2025-01-28 10:20:00|703.6|702.6|703.9|702.9|704.1|703.1|703.6|702.6|439
1738059900000|2025-01-28 10:25:00|703.6|702.6|702.4|701.4|703.6|702.6|702.1|701.1|2279
1738060200000|2025-01-28 10:30:00|702.3|701.3|701.1|700.1|702.4|701.4|701|700|749
1738060500000|2025-01-28 10:35:00|701.3|700.3|701.6|700.6|702.1|701.1|701|700|766
1738060800000|2025-01-28 10:40:00|701.4|700.4|701.4|700.4|701.8|700.8|701.3|700.3|208
1738061100000|2025-01-28 10:45:00|701.6|700.6|703.9|702.9|704.5|703.5|701.6|700.6|355
1738061400000|2025-01-28 10:50:00|703.8|702.8|703.6|702.6|704.4|703.4|703.6|702.6|176
1738061700000|2025-01-28 10:55:00|703.5|702.5|703.9|702.9|704.1|703.1|703.4|702.4|164
1738062000000|2025-01-28 11:00:00|703.6|702.6|703.1|702.1|704.5|703.5|703.1|702.1|432
1738062300000|2025-01-28 11:05:00|703|702|702.9|701.9|703.4|702.4|702.6|701.6|528
1738062600000|2025-01-28 11:10:00|703.1|702.1|702.4|701.4|703.1|702.1|702.3|701.3|222
1738062900000|2025-01-28 11:15:00|702.3|701.3|702.8|701.8|703.4|702.4|702.1|701.1|173
1738063200000|2025-01-28 11:20:00|702.6|701.6|703.4|702.4|703.6|702.6|702.6|701.6|378
1738063500000|2025-01-28 11:25:00|703.5|702.5|703.4|702.4|703.6|702.6|703.4|702.4|229
1738063800000|2025-01-28 11:30:00|703.6|702.6|703.1|702.1|703.9|702.9|702.9|701.9|185
1738064100000|2025-01-28 11:35:00|703.4|702.4|704.8|703.8|704.8|703.8|702.9|701.9|1181
1738064400000|2025-01-28 11:40:00|704.6|703.6|705.1|704.1|705.1|704.1|704.6|703.6|283
1738064700000|2025-01-28 11:45:00|704.9|703.9|704.9|703.9|705.5|704.5|704.9|703.9|198
1738065000000|2025-01-28 11:50:00|704.8|703.8|704.4|703.4|704.8|703.8|703.9|702.9|232
1738065300000|2025-01-28 11:55:00|704.1|703.1|704.4|703.4|705|704|703.9|702.9|103
1738065600000|2025-01-28 12:00:00|704.3|703.3|705.3|704.3|705.6|704.6|704.1|703.1|427
1738065900000|2025-01-28 12:05:00|705.4|704.4|705.4|704.4|705.6|704.6|705|704|139
1738066200000|2025-01-28 12:10:00|705.5|704.5|705.4|704.4|705.6|704.6|704.6|703.6|120
1738066500000|2025-01-28 12:15:00|705.3|704.3|705.8|704.8|705.8|704.8|704.9|703.9|956
1738066800000|2025-01-28 12:20:00|705.9|704.9|707.5|706.5|707.6|706.6|705.9|704.9|523
1738067100000|2025-01-28 12:25:00|707.4|706.4|708.1|707.1|708.4|707.4|707.1|706.1|2085
1738067400000|2025-01-28 12:30:00|708.4|707.4|707.5|706.5|708.6|707.6|707.4|706.4|1770
1738067700000|2025-01-28 12:35:00|707.6|706.6|707.4|706.4|707.6|706.6|707|706|392
1738068000000|2025-01-28 12:40:00|707.3|706.3|707.1|706.1|707.8|706.8|707.1|706.1|179
1738068300000|2025-01-28 12:45:00|707.3|706.3|706.9|705.9|708.1|707.1|706.9|705.9|412
1738068600000|2025-01-28 12:50:00|706.6|705.6|706.3|705.3|706.9|705.9|706|705|198
1738068900000|2025-01-28 12:55:00|706.1|705.1|706.4|705.4|706.4|705.4|706.1|705.1|140
1738069200000|2025-01-28 13:00:00|706.3|705.3|707.1|706.1|707.1|706.1|705.6|704.6|188
1738069500000|2025-01-28 13:05:00|707.4|706.4|708.6|707.6|709|708|707.4|706.4|410
1738069800000|2025-01-28 13:10:00|708.5|707.5|708.1|707.1|708.6|707.6|707.6|706.6|381
1738070100000|2025-01-28 13:15:00|708|707|707.9|706.9|708.6|707.6|707.4|706.4|377
1738070400000|2025-01-28 13:20:00|707.8|706.8|708.6|707.6|709.4|708.4|707.6|706.6|712
1738070700000|2025-01-28 13:25:00|708.4|707.4|709.4|708.4|709.6|708.6|708.4|707.4|431
1738071000000|2025-01-28 13:30:00|709.3|708.3|710.4|709.4|710.4|709.4|708.6|707.6|757
1738071300000|2025-01-28 13:35:00|710.1|709.1|708.3|707.3|710.1|709.1|708.3|707.3|745
1738071600000|2025-01-28 13:40:00|708.4|707.4|708.1|707.1|708.6|707.6|708.1|707.1|330
1738071900000|2025-01-28 13:45:00|708|707|706.4|705.4|708.3|707.3|706.4|705.4|1438
1738072200000|2025-01-28 13:50:00|706.1|705.1|705.6|704.6|706.5|705.5|705.6|704.6|1148
1738072500000|2025-01-28 13:55:00|705.5|704.5|705.6|704.6|705.9|704.9|705.4|704.4|176
1738072800000|2025-01-28 14:00:00|705.9|704.9|707.1|706.1|707.4|706.4|705.6|704.6|577
1738073100000|2025-01-28 14:05:00|707.4|706.4|708.6|707.6|709.4|708.4|707.1|706.1|1390
1738073400000|2025-01-28 14:10:00|708.8|707.8|707.9|706.9|709.1|708.1|707.6|706.6|166
1738073700000|2025-01-28 14:15:00|707.6|706.6|708.6|707.6|708.6|707.6|707.5|706.5|282
1738074000000|2025-01-28 14:20:00|708.9|707.9|709|708|709.6|708.6|708.8|707.8|2511
1738074300000|2025-01-28 14:25:00|708.9|707.9|707.6|706.6|709.1|708.1|707.3|706.3|753
1738074600000|2025-01-28 14:30:00|707.5|706.5|704.8|703.8|707.6|706.6|704.6|703.6|1958
1738074900000|2025-01-28 14:35:00|704.9|703.9|705.9|704.9|706.1|705.1|704.4|703.4|310
1738075200000|2025-01-28 14:40:00|705.8|704.8|703.3|702.3|706.1|705.1|703.1|702.1|1267
1738075500000|2025-01-28 14:45:00|703.4|702.4|702.1|701.1|703.8|702.8|701.6|700.6|1766
1738075800000|2025-01-28 14:50:00|702.3|701.3|703.1|702.1|703.1|702.1|701.6|700.6|945
1738076100000|2025-01-28 14:55:00|703.3|702.3|702.6|701.6|703.6|702.6|702.6|701.6|498
1738076400000|2025-01-28 15:00:00|702.8|701.8|701.6|700.6|703|702|701.4|700.4|540
1738076700000|2025-01-28 15:05:00|701.8|700.8|701.6|700.6|702.1|701.1|701.1|700.1|2877
1738077000000|2025-01-28 15:10:00|701.8|700.8|703.1|702.1|703.5|702.5|701|700|1257
1738077300000|2025-01-28 15:15:00|702.9|701.9|701.6|700.6|703.1|702.1|701.4|700.4|622
1738077600000|2025-01-28 15:20:00|701.8|700.8|700.6|699.6|702.4|701.4|700.6|699.6|622
1738077900000|2025-01-28 15:25:00|700.8|699.8|700.6|699.6|701.4|700.4|700.6|699.6|693
1738078200000|2025-01-28 15:30:00|700.9|699.9|701.6|700.6|702.4|701.4|700.1|699.1|1100
1738078500000|2025-01-28 15:35:00|701.8|700.8|700.4|699.4|701.8|700.8|700.3|699.3|500
1738078800000|2025-01-28 15:40:00|700.3|699.3|700.3|699.3|700.4|699.4|698.9|697.9|634
1738079100000|2025-01-28 15:45:00|700.4|699.4|698.9|697.9|700.4|699.4|698.9|697.9|1206
1738079400000|2025-01-28 15:50:00|698.6|697.6|698.9|697.9|700.6|699.6|697.6|696.6|2426
1738079700000|2025-01-28 15:55:00|699.1|698.1|698.5|697.5|699.4|698.4|698.4|697.4|1304
1738080000000|2025-01-28 16:00:00|698.6|697.6|699.3|698.3|700|699|698.4|697.4|999
1738080300000|2025-01-28 16:05:00|699.4|698.4|699.1|698.1|699.4|698.4|698.4|697.4|560
1738080600000|2025-01-28 16:10:00|699|698|699.1|698.1|699.4|698.4|698.6|697.6|520
1738080900000|2025-01-28 16:15:00|699.3|698.3|698.6|697.6|699.4|698.4|698.1|697.1|858
1738081200000|2025-01-28 16:20:00|698.8|697.8|697.6|696.6|699.4|698.4|697.4|696.4|976
1738081500000|2025-01-28 16:25:00|697.4|696.4|697.9|696.9|698.9|697.9|697.1|696.1|2853
1738081800000|2025-01-28 16:30:00|698.1|697.1|699.9|698.9|700.1|699.1|698.1|697.1|3946
1738082100000|2025-01-28 16:35:00|699.6|698.6|697.9|696.9|699.6|698.6|697.4|696.4|933
1738082400000|2025-01-28 16:40:00|697.8|696.8|697.4|696.4|698.1|697.1|696.9|695.9|439
1738082700000|2025-01-28 16:45:00|697.6|696.6|697.3|696.3|697.6|696.6|696.9|695.9|1000
1738083000000|2025-01-28 16:50:00|697.4|696.4|697.1|696.1|698.1|697.1|697|696|793
1738083300000|2025-01-28 16:55:00|697.3|696.3|697.9|696.9|698.1|697.1|697.1|696.1|891
1738083600000|2025-01-28 17:00:00|698.1|697.1|698.9|697.9|699.1|698.1|697.4|696.4|317
1738083900000|2025-01-28 17:05:00|698.8|697.8|698.6|697.6|698.9|697.9|697.9|696.9|445
1738084200000|2025-01-28 17:10:00|698.8|697.8|699.6|698.6|700.1|699.1|698.8|697.8|377
1738084500000|2025-01-28 17:15:00|699.8|698.8|699.6|698.6|700.3|699.3|699.4|698.4|447
1738084800000|2025-01-28 17:20:00|699.5|698.5|699.6|698.6|700.9|699.9|699.4|698.4|249
1738085100000|2025-01-28 17:25:00|699.8|698.8|699.6|698.6|700|699|699.5|698.5|87
1738085400000|2025-01-28 17:30:00|699.5|698.5|699.4|698.4|700.9|699.9|699.3|698.3|413
1738085700000|2025-01-28 17:35:00|699.3|698.3|698.4|697.4|699.4|698.4|698.1|697.1|100
1738086000000|2025-01-28 17:40:00|698.3|697.3|697.9|696.9|698.4|697.4|697.9|696.9|112
1738086300000|2025-01-28 17:45:00|697.8|696.8|698.4|697.4|698.6|697.6|697.8|696.8|299
1738086600000|2025-01-28 17:50:00|698.3|697.3|698.4|697.4|698.6|697.6|697.6|696.6|112
1738086900000|2025-01-28 17:55:00|698.1|697.1|697.9|696.9|698.6|697.6|697.9|696.9|113
1738087200000|2025-01-28 18:00:00|698|697|698.6|697.6|698.9|697.9|697.9|696.9|138
1738087500000|2025-01-28 18:05:00|698.8|697.8|699.4|698.4|699.6|698.6|698.4|697.4|247
1738087800000|2025-01-28 18:10:00|699.6|698.6|698.9|697.9|699.6|698.6|698.9|697.9|243
1738088100000|2025-01-28 18:15:00|698.8|697.8|698.9|697.9|699|698|698.5|697.5|83
1738088400000|2025-01-28 18:20:00|698.8|697.8|698.1|697.1|698.9|697.9|698.1|697.1|147
1738088700000|2025-01-28 18:25:00|698|697|698.4|697.4|698.4|697.4|697.9|696.9|169
1738089000000|2025-01-28 18:30:00|698.3|697.3|698.1|697.1|698.4|697.4|697.9|696.9|124
1738089300000|2025-01-28 18:35:00|698.3|697.3|698.1|697.1|698.6|697.6|698.1|697.1|91
1738089600000|2025-01-28 18:40:00|697.9|696.9|699.6|698.6|699.6|698.6|697.9|696.9|265
1738089900000|2025-01-28 18:45:00|699.9|698.9|700.1|699.1|700.8|699.8|699.1|698.1|270
1738090200000|2025-01-28 18:50:00|700|699|701.1|700.1|701.1|700.1|699.6|698.6|227
1738090500000|2025-01-28 18:55:00|701|700|702.4|701.4|702.6|701.6|700.9|699.9|902
1738090800000|2025-01-28 19:00:00|702.3|701.3|702.8|701.8|703.5|702.5|701.9|700.9|450
1738091100000|2025-01-28 19:05:00|702.6|701.6|702.9|701.9|703.1|702.1|702.1|701.1|193
1738091400000|2025-01-28 19:10:00|702.8|701.8|703.1|702.1|703.4|702.4|702.6|701.6|65
1738091700000|2025-01-28 19:15:00|703|702|701.4|700.4|703|702|700.9|699.9|1026
1738092000000|2025-01-28 19:20:00|701.6|700.6|701.6|700.6|701.9|700.9|701.4|700.4|308
1738092300000|2025-01-28 19:25:00|701.5|700.5|701.9|700.9|702.1|701.1|701.1|700.1|1008
1738092600000|2025-01-28 19:30:00|701.8|700.8|702.6|701.6|702.6|701.6|701.4|700.4|325
1738092900000|2025-01-28 19:35:00|702.8|701.8|702.9|701.9|703.1|702.1|702.5|701.5|106
1738093200000|2025-01-28 19:40:00|702.8|701.8|702.4|701.4|702.9|701.9|702.1|701.1|118
1738093500000|2025-01-28 19:45:00|702.3|701.3|701.9|700.9|702.3|701.3|701.9|700.9|32
1738093800000|2025-01-28 19:50:00|701.8|700.8|701.6|700.6|701.9|700.9|701.5|700.5|106
1738094100000|2025-01-28 19:55:00|701.3|700.3|701.4|700.4|701.6|700.6|701.1|700.1|63
1738094400000|2025-01-28 20:00:00|701.5|700.5|701.6|700.6|701.6|700.6|701.1|700.1|174
1738094700000|2025-01-28 20:05:00|701.5|700.5|701.6|700.6|701.6|700.6|701.4|700.4|29
1738095000000|2025-01-28 20:10:00|701.9|700.9|702.1|701.1|702.1|701.1|701.9|700.9|108
1738095300000|2025-01-28 20:15:00|702.4|701.4|702.4|701.4|702.5|701.5|702.1|701.1|193
1738095600000|2025-01-28 20:20:00|702.3|701.3|701.8|700.8|702.4|701.4|701.8|700.8|44
1738095900000|2025-01-28 20:25:00|701.9|700.9|702.1|701.1|702.4|701.4|701.6|700.6|180
1738096200000|2025-01-28 20:30:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|45
1738096500000|2025-01-28 20:35:00|702|701|702.4|701.4|702.4|701.4|701.9|700.9|21
1738096800000|2025-01-28 20:40:00|702.3|701.3|702.4|701.4|702.4|701.4|701.9|700.9|40
1738097100000|2025-01-28 20:45:00|702.3|701.3|702|701|702.4|701.4|701.9|700.9|43
1738097400000|2025-01-28 20:50:00|702.1|701.1|701.4|700.4|702.1|701.1|701.4|700.4|85
1738097700000|2025-01-28 20:55:00|701.3|700.3|701.6|700.6|701.6|700.6|701.1|700.1|27
1738098000000|2025-01-28 21:00:00|701.4|700.4|701.6|700.6|701.6|700.6|701.3|700.3|65
1738098300000|2025-01-28 21:05:00|701.5|700.5|701.8|700.8|701.9|700.9|701.4|700.4|48
1738098600000|2025-01-28 21:10:00|701.9|700.9|701.8|700.8|702|701|701.6|700.6|123
1738098900000|2025-01-28 21:15:00|701.9|700.9|701.6|700.6|701.9|700.9|701.5|700.5|9
1738099200000|2025-01-28 21:20:00|701.4|700.4|701.4|700.4|701.4|700.4|701.1|700.1|83
1738099500000|2025-01-28 21:25:00|701.1|700.1|701.3|700.3|701.3|700.3|701.1|700.1|56
1738099800000|2025-01-28 21:30:00|701.4|700.4|701|700|701.6|700.6|700.1|699.1|171
1738100100000|2025-01-28 21:35:00|701.1|700.1|701|700|701.3|700.3|700.6|699.6|20
1738100400000|2025-01-28 21:40:00|701.1|700.1|701.1|700.1|701.3|700.3|700.9|699.9|21
1738100700000|2025-01-28 21:45:00|701.3|700.3|700.9|699.9|701.3|700.3|700.9|699.9|5
1738101000000|2025-01-28 21:50:00|701|700|701.1|700.1|701.1|700.1|700.9|699.9|4
1738101300000|2025-01-28 21:55:00|701.3|700.3|701.3|700.3|701.4|700.4|701|700|36
1738101600000|2025-01-28 22:00:00|701|700|701|700|701|700|701|700|1
1738101900000|2025-01-28 22:05:00|701.6|698.6|701.6|698.6|701.6|700|700.8|698.6|0
1738102200000|2025-01-28 22:10:00|700.8|699.8|700.8|699.8|700.8|699.8|700.8|699.8|0
1738102500000|2025-01-28 22:15:00|701.6|698.6|701.6|698.6|701.6|698.6|701.6|698.6|0
1738102800000|2025-01-28 22:20:00|701.5|698.5|701.6|698.6|701.6|698.6|701.5|698.5|417
1738103100000|2025-01-28 22:25:00|700.8|699.8|701.6|698.6|701.6|699.8|700.8|698.5|0
1738103700000|2025-01-28 22:35:00|700.8|699.8|700.8|699.8|700.8|699.8|700.8|699.8|0
1738104600000|2025-01-28 22:50:00|702.3|699.3|702.3|699.3|702.3|699.3|702.3|699.3|0
1738104900000|2025-01-28 22:55:00|701.6|698.6|701.6|698.6|701.8|698.8|701.6|698.6|0
1738112400000|2025-01-29 01:00:00|700.9|699.9|701.3|700.3|701.6|700.6|700.8|699.8|38
1738112700000|2025-01-29 01:05:00|701.1|700.1|700.9|699.9|701.3|700.3|700.8|699.8|14
1738113000000|2025-01-29 01:10:00|700.8|699.8|700.6|699.6|700.9|699.9|700.6|699.6|0
1738113300000|2025-01-29 01:15:00|700.5|699.5|700.1|699.1|700.6|699.6|700.1|699.1|4
1738113600000|2025-01-29 01:20:00|700|699|700|699|700.1|699.1|699.9|698.9|2
1738113900000|2025-01-29 01:25:00|700.1|699.1|700.1|699.1|700.1|699.1|699.9|698.9|3
1738114500000|2025-01-29 01:35:00|700.4|699.4|700.6|699.6|700.6|699.6|700.4|699.4|158
1738114800000|2025-01-29 01:40:00|700.5|699.5|700.4|699.4|700.5|699.5|700.1|699.1|22
1738115700000|2025-01-29 01:55:00|700.3|699.3|700.1|699.1|700.3|699.3|700.1|699.1|5
1738116000000|2025-01-29 02:00:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|12
1738116300000|2025-01-29 02:05:00|700|699|699.5|698.5|700|699|699|698|21
1738116600000|2025-01-29 02:10:00|699.4|698.4|699.3|698.3|699.4|698.4|699|698|14
1738116900000|2025-01-29 02:15:00|699.4|698.4|699.4|698.4|699.4|698.4|699|698|9
1738117200000|2025-01-29 02:20:00|699.5|698.5|699.4|698.4|699.6|698.6|699.4|698.4|4
1738117500000|2025-01-29 02:25:00|699.5|698.5|699.4|698.4|699.5|698.5|699.1|698.1|5
1738117800000|2025-01-29 02:30:00|699.5|698.5|699.6|698.6|699.6|698.6|699.5|698.5|1
1738118100000|2025-01-29 02:35:00|699.4|698.4|699.1|698.1|699.4|698.4|699|698|6
1738118400000|2025-01-29 02:40:00|699.3|698.3|699.4|698.4|699.4|698.4|699.3|698.3|16
1738118700000|2025-01-29 02:45:00|699.3|698.3|699.4|698.4|699.4|698.4|699.3|698.3|2
1738119000000|2025-01-29 02:50:00|699.3|698.3|699|698|699.3|698.3|699|698|3
1738119300000|2025-01-29 02:55:00|698.9|697.9|698.5|697.5|699|698|698.5|697.5|11
1738119600000|2025-01-29 03:00:00|698.4|697.4|698.1|697.1|698.4|697.4|698.1|697.1|14
1738119900000|2025-01-29 03:05:00|698|697|697.6|696.6|698.1|697.1|697.6|696.6|135
1738120200000|2025-01-29 03:10:00|697.8|696.8|698.1|697.1|698.4|697.4|697.6|696.6|58
1738120500000|2025-01-29 03:15:00|698|697|698.4|697.4|698.5|697.5|697.9|696.9|54
1738120800000|2025-01-29 03:20:00|698.3|697.3|698.3|697.3|698.4|697.4|698|697|5
1738121100000|2025-01-29 03:25:00|698.4|697.4|698.4|697.4|698.5|697.5|698.1|697.1|3
1738121400000|2025-01-29 03:30:00|698.3|697.3|698.4|697.4|698.4|697.4|698.1|697.1|1
1738121700000|2025-01-29 03:35:00|698.3|697.3|698.8|697.8|698.8|697.8|698.3|697.3|127
1738122000000|2025-01-29 03:40:00|698.9|697.9|698.6|697.6|698.9|697.9|698.6|697.6|35
1738122300000|2025-01-29 03:45:00|698.9|697.9|699.1|698.1|699.1|698.1|698.9|697.9|16
1738122600000|2025-01-29 03:50:00|699|698|698.8|697.8|699|698|698.8|697.8|1
1738122900000|2025-01-29 03:55:00|698.6|697.6|698.5|697.5|698.8|697.8|698.5|697.5|1
1738123200000|2025-01-29 04:00:00|698.6|697.6|698.8|697.8|698.9|697.9|698.6|697.6|3
1738123500000|2025-01-29 04:05:00|698.6|697.6|698.6|697.6|698.8|697.8|698.6|697.6|4
1738123800000|2025-01-29 04:10:00|698.8|697.8|698.6|697.6|698.8|697.8|698.6|697.6|2
1738124100000|2025-01-29 04:15:00|698.9|697.9|698.6|697.6|698.9|697.9|698.6|697.6|5
1738124400000|2025-01-29 04:20:00|||||||||4
1738124700000|2025-01-29 04:25:00|698.9|697.9|698.5|697.5|698.9|697.9|698.4|697.4|9
1738125000000|2025-01-29 04:30:00|698.6|697.6|698.6|697.6|698.8|697.8|698.6|697.6|2
1738125300000|2025-01-29 04:35:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|0
1738125600000|2025-01-29 04:40:00|698.5|697.5|698.4|697.4|698.5|697.5|698.4|697.4|1
1738125900000|2025-01-29 04:45:00|698.5|697.5|698.4|697.4|698.6|697.6|698.4|697.4|6
1738126200000|2025-01-29 04:50:00|698.3|697.3|698.3|697.3|698.4|697.4|698.3|697.3|5
1738126500000|2025-01-29 04:55:00|698.1|697.1|698.6|697.6|698.6|697.6|698.1|697.1|3
1738126800000|2025-01-29 05:00:00|698.8|697.8|698.5|697.5|698.8|697.8|698.4|697.4|9
1738127100000|2025-01-29 05:05:00|698.4|697.4|698.4|697.4|698.5|697.5|698.3|697.3|1
1738127400000|2025-01-29 05:10:00|698.3|697.3|698.5|697.5|698.5|697.5|698.3|697.3|2
1738127700000|2025-01-29 05:15:00|698.4|697.4|698.4|697.4|698.4|697.4|698.4|697.4|2
1738128000000|2025-01-29 05:20:00|698.5|697.5|698.8|697.8|698.8|697.8|698.5|697.5|4
1738128300000|2025-01-29 05:25:00|698.6|697.6|698.8|697.8|698.8|697.8|698.6|697.6|3
1738128600000|2025-01-29 05:30:00|698.6|697.6|698.4|697.4|698.6|697.6|698.4|697.4|4
1738128900000|2025-01-29 05:35:00|698.3|697.3|698.5|697.5|698.5|697.5|698.3|697.3|1
1738129200000|2025-01-29 05:40:00|698.4|697.4|698.6|697.6|698.8|697.8|698.4|697.4|8
1738129500000|2025-01-29 05:45:00|698.5|697.5|698.6|697.6|698.6|697.6|698.4|697.4|9
1738129800000|2025-01-29 05:50:00|698.5|697.5|698.5|697.5|698.6|697.6|698.3|697.3|19
1738130100000|2025-01-29 05:55:00|698.6|697.6|698.4|697.4|698.6|697.6|698.4|697.4|5
1738130400000|2025-01-29 06:00:00|698.5|697.5|699.1|698.1|699.4|698.4|698.4|697.4|44
1738130700000|2025-01-29 06:05:00|699.3|698.3|699.8|698.8|699.8|698.8|699|698|22
1738131000000|2025-01-29 06:10:00|699.9|698.9|700.1|699.1|700.1|699.1|699.8|698.8|5
1738131300000|2025-01-29 06:15:00|700|699|700|699|700|699|699.9|698.9|23
1738131600000|2025-01-29 06:20:00|699.9|698.9|699.6|698.6|700|699|699.5|698.5|19
1738131900000|2025-01-29 06:25:00|699.8|698.8|699.6|698.6|699.8|698.8|699.6|698.6|5
1738132200000|2025-01-29 06:30:00|699.8|698.8|699.6|698.6|699.9|698.9|699.6|698.6|9
1738132500000|2025-01-29 06:35:00|||||||||1
1738132800000|2025-01-29 06:40:00|699.8|698.8|699.6|698.6|699.9|698.9|699.6|698.6|6
1738133100000|2025-01-29 06:45:00|699.8|698.8|699.8|698.8|699.9|698.9|699.6|698.6|16
1738133400000|2025-01-29 06:50:00|699.6|698.6|699.9|698.9|699.9|698.9|699.5|698.5|15
1738133700000|2025-01-29 06:55:00|699.8|698.8|699.9|698.9|700|699|699.6|698.6|37
1738134000000|2025-01-29 07:00:00|700|699|700|699|700.1|699.1|699.9|698.9|78
1738134300000|2025-01-29 07:05:00|699.9|698.9|701.4|700.4|701.4|700.4|699.9|698.9|152
1738134600000|2025-01-29 07:10:00|701.5|700.5|701.1|700.1|701.5|700.5|700.6|699.6|43
1738134900000|2025-01-29 07:15:00|701.3|700.3|701.9|700.9|702.1|701.1|700.9|699.9|76
1738135200000|2025-01-29 07:20:00|702|701|702.6|701.6|702.9|701.9|701.9|700.9|86
1738135500000|2025-01-29 07:25:00|702.5|701.5|702.5|701.5|702.6|701.6|701.9|700.9|107
1738135800000|2025-01-29 07:30:00|702.6|701.6|702.4|701.4|702.8|701.8|702.3|701.3|46
1738136100000|2025-01-29 07:35:00|702.6|701.6|702|701|702.9|701.9|701.5|700.5|739
1738136400000|2025-01-29 07:40:00|702.1|701.1|702.1|701.1|702.5|701.5|702.1|701.1|58
1738136700000|2025-01-29 07:45:00|702|701|702.6|701.6|702.6|701.6|701.9|700.9|74
1738137000000|2025-01-29 07:50:00|702.4|701.4|702.1|701.1|702.5|701.5|702.1|701.1|55
1738137300000|2025-01-29 07:55:00|701.9|700.9|701.3|700.3|702|701|701.1|700.1|77
1738137600000|2025-01-29 08:00:00|701.4|700.4|701.6|700.6|701.9|700.9|701.3|700.3|200
1738137900000|2025-01-29 08:05:00|701.8|700.8|701|700|701.9|700.9|701|700|79
1738138200000|2025-01-29 08:10:00|701.1|700.1|700.5|699.5|701.4|700.4|700.3|699.3|183
1738138500000|2025-01-29 08:15:00|700.6|699.6|701.4|700.4|701.6|700.6|700.1|699.1|278
1738138800000|2025-01-29 08:20:00|701.5|700.5|701.9|700.9|701.9|700.9|701.4|700.4|247
1738139100000|2025-01-29 08:25:00|702.1|701.1|702.4|701.4|702.9|701.9|701.6|700.6|504
1738139400000|2025-01-29 08:30:00|702.6|701.6|703.1|702.1|703.6|702.6|702.6|701.6|279
1738139700000|2025-01-29 08:35:00|703.4|702.4|703.4|702.4|704.1|703.1|703.4|702.4|251
1738140000000|2025-01-29 08:40:00|703.3|702.3|703|702|703.6|702.6|702.9|701.9|78
1738140300000|2025-01-29 08:45:00|702.9|701.9|703.4|702.4|703.4|702.4|702.9|701.9|61
1738140600000|2025-01-29 08:50:00|703.1|702.1|701.9|700.9|703.1|702.1|701.4|700.4|336
1738140900000|2025-01-29 08:55:00|701.6|700.6|699.8|698.8|701.8|700.8|699.8|698.8|294
1738141200000|2025-01-29 09:00:00|699.9|698.9|698.8|697.8|699.9|698.9|698.6|697.6|357
1738141500000|2025-01-29 09:05:00|698.6|697.6|699.4|698.4|699.6|698.6|698.6|697.6|262
1738141800000|2025-01-29 09:10:00|699.3|698.3|698.9|697.9|699.4|698.4|698.6|697.6|64
1738142100000|2025-01-29 09:15:00|698.6|697.6|697.4|696.4|698.6|697.6|697.4|696.4|174
1738142400000|2025-01-29 09:20:00|697.1|696.1|698.1|697.1|698.1|697.1|696.9|695.9|262
1738142700000|2025-01-29 09:25:00|698.4|697.4|698|697|698.4|697.4|697.4|696.4|230
1738143000000|2025-01-29 09:30:00|697.9|696.9|698.5|697.5|698.6|697.6|697.1|696.1|183
1738143300000|2025-01-29 09:35:00|698.4|697.4|696.4|695.4|698.4|697.4|696.3|695.3|393
1738143600000|2025-01-29 09:40:00|696.3|695.3|697|696|697.1|696.1|696.3|695.3|189
1738143900000|2025-01-29 09:45:00|697.1|696.1|696.3|695.3|697.1|696.1|695.9|694.9|152
1738144200000|2025-01-29 09:50:00|696.1|695.1|696.1|695.1|696.4|695.4|696.1|695.1|423
1738144500000|2025-01-29 09:55:00|696.4|695.4|696.4|695.4|696.6|695.6|696|695|172
1738144800000|2025-01-29 10:00:00|696.5|695.5|697.1|696.1|697.5|696.5|696.4|695.4|341
1738145100000|2025-01-29 10:05:00|697.4|696.4|696.6|695.6|697.4|696.4|696.4|695.4|68
1738145400000|2025-01-29 10:10:00|696.5|695.5|696.4|695.4|696.6|695.6|696|695|262
1738145700000|2025-01-29 10:15:00|696.5|695.5|696.9|695.9|697.4|696.4|696.4|695.4|115
1738146000000|2025-01-29 10:20:00|696.8|695.8|696.4|695.4|697|696|695.9|694.9|625
1738146300000|2025-01-29 10:25:00|696.6|695.6|696.5|695.5|696.6|695.6|696.4|695.4|101
1738146600000|2025-01-29 10:30:00|696.6|695.6|696.4|695.4|696.6|695.6|695.9|694.9|305
1738146900000|2025-01-29 10:35:00|696.1|695.1|696.3|695.3|696.4|695.4|695.8|694.8|413
1738147200000|2025-01-29 10:40:00|696.4|695.4|695.9|694.9|696.6|695.6|695.6|694.6|366
1738147500000|2025-01-29 10:45:00|696|695|695.6|694.6|696.1|695.1|695.6|694.6|128
1738147800000|2025-01-29 10:50:00|695.9|694.9|695.4|694.4|695.9|694.9|695.4|694.4|233
1738148100000|2025-01-29 10:55:00|695.1|694.1|695.5|694.5|695.6|694.6|694.9|693.9|602
1738148400000|2025-01-29 11:00:00|695.4|694.4|694.8|693.8|695.9|694.9|694.6|693.6|402
1738148700000|2025-01-29 11:05:00|694.9|693.9|696.1|695.1|696.3|695.3|694.9|693.9|231
1738149000000|2025-01-29 11:10:00|696.4|695.4|698.1|697.1|698.1|697.1|696.1|695.1|2954
1738149300000|2025-01-29 11:15:00|698.3|697.3|697.9|696.9|698.6|697.6|697.4|696.4|557
1738149600000|2025-01-29 11:20:00|697.8|696.8|698.9|697.9|698.9|697.9|697.8|696.8|192
1738149900000|2025-01-29 11:25:00|698.8|697.8|699.1|698.1|699.6|698.6|698.6|697.6|319
1738150200000|2025-01-29 11:30:00|699.3|698.3|701.1|700.1|701.4|700.4|699.3|698.3|406
1738150500000|2025-01-29 11:35:00|701|700|700.9|699.9|701.1|700.1|700.4|699.4|195
1738150800000|2025-01-29 11:40:00|701|700|700.9|699.9|701.3|700.3|700.6|699.6|801
1738151100000|2025-01-29 11:45:00|700.6|699.6|699.9|698.9|700.6|699.6|699.6|698.6|720
1738151400000|2025-01-29 11:50:00|700|699|698.9|697.9|700.1|699.1|698.9|697.9|89
1738151700000|2025-01-29 11:55:00|698.8|697.8|698.4|697.4|698.9|697.9|698.1|697.1|37
1738152000000|2025-01-29 12:00:00|698.5|697.5|698.4|697.4|698.6|697.6|698.3|697.3|78
1738152300000|2025-01-29 12:05:00|698.3|697.3|699.1|698.1|699.5|698.5|698.3|697.3|193
1738152600000|2025-01-29 12:10:00|699.3|698.3|699.6|698.6|699.9|698.9|699.1|698.1|145
1738152900000|2025-01-29 12:15:00|699.4|698.4|699.9|698.9|699.9|698.9|699.1|698.1|53
1738153200000|2025-01-29 12:20:00|700.1|699.1|699.6|698.6|700.1|699.1|699.6|698.6|138
1738153500000|2025-01-29 12:25:00|699.9|698.9|700|699|700.1|699.1|699.6|698.6|84
1738153800000|2025-01-29 12:30:00|699.9|698.9|701|700|701.1|700.1|699.9|698.9|249
1738154100000|2025-01-29 12:35:00|701.1|700.1|701.4|700.4|701.9|700.9|700.9|699.9|171
1738154400000|2025-01-29 12:40:00|701.5|700.5|700.9|699.9|701.5|700.5|700.6|699.6|295
1738154700000|2025-01-29 12:45:00|701|700|700.6|699.6|701.1|700.1|700.1|699.1|312
1738155000000|2025-01-29 12:50:00|700.5|699.5|701.3|700.3|701.6|700.6|700.5|699.5|342
1738155300000|2025-01-29 12:55:00|701.4|700.4|701.8|700.8|701.9|700.9|701|700|735
1738155600000|2025-01-29 13:00:00|701.6|700.6|700.9|699.9|702.1|701.1|700.9|699.9|430
1738155900000|2025-01-29 13:05:00|701|700|701.9|700.9|701.9|700.9|700.6|699.6|337
1738156200000|2025-01-29 13:10:00|702|701|702.4|701.4|702.4|701.4|701.9|700.9|177
1738156500000|2025-01-29 13:15:00|702.6|701.6|702.6|701.6|702.9|701.9|702.1|701.1|619
1738156800000|2025-01-29 13:20:00|702.5|701.5|701.5|700.5|702.6|701.6|701.4|700.4|244
1738157100000|2025-01-29 13:25:00|701.4|700.4|701|700|701.9|700.9|700.9|699.9|372
1738157400000|2025-01-29 13:30:00|700.9|699.9|700.8|699.8|701.6|700.6|700.6|699.6|138
1738157700000|2025-01-29 13:35:00|700.9|699.9|700.9|699.9|701.1|700.1|700.4|699.4|199
1738158000000|2025-01-29 13:40:00|701|700|701.4|700.4|701.6|700.6|701|700|168
1738158300000|2025-01-29 13:45:00|701.5|700.5|698.9|697.9|701.5|700.5|698.9|697.9|270
1738158600000|2025-01-29 13:50:00|699.1|698.1|699.4|698.4|699.4|698.4|698.4|697.4|98
1738158900000|2025-01-29 13:55:00|699.6|698.6|699.4|698.4|699.9|698.9|699.1|698.1|81
1738159200000|2025-01-29 14:00:00|699.5|698.5|698|697|699.5|698.5|697.9|696.9|1299
1738159500000|2025-01-29 14:05:00|698.1|697.1|697|696|698.1|697.1|696.9|695.9|423
1738159800000|2025-01-29 14:10:00|697.1|696.1|697.6|696.6|698.4|697.4|696.6|695.6|450
1738160100000|2025-01-29 14:15:00|697.4|696.4|697.9|696.9|698.1|697.1|696.4|695.4|1964
1738160400000|2025-01-29 14:20:00|698|697|698|697|698.6|697.6|697.4|696.4|140
1738160700000|2025-01-29 14:25:00|698.1|697.1|696.9|695.9|698.1|697.1|696.9|695.9|319
1738161000000|2025-01-29 14:30:00|696.8|695.8|698.1|697.1|698.5|697.5|696.6|695.6|427
1738161300000|2025-01-29 14:35:00|698|697|698.1|697.1|698.1|697.1|697.1|696.1|311
1738161600000|2025-01-29 14:40:00|697.9|696.9|698.4|697.4|699.3|698.3|697.9|696.9|371
1738161900000|2025-01-29 14:45:00|698.5|697.5|699.4|698.4|699.4|698.4|698.4|697.4|323
1738162200000|2025-01-29 14:50:00|699.1|698.1|699.4|698.4|700.1|699.1|698.9|697.9|355
1738162500000|2025-01-29 14:55:00|699.1|698.1|699.5|698.5|699.6|698.6|698.6|697.6|274
1738162800000|2025-01-29 15:00:00|699.6|698.6|701.6|700.6|701.6|700.6|699.3|698.3|678
1738163100000|2025-01-29 15:05:00|701.4|700.4|701.6|700.6|701.9|700.9|700.6|699.6|4788
1738163400000|2025-01-29 15:10:00|701.8|700.8|702.1|701.1|702.6|701.6|701.6|700.6|1926
1738163700000|2025-01-29 15:15:00|702|701|700.4|699.4|702|701|700.1|699.1|1405
1738164000000|2025-01-29 15:20:00|700.5|699.5|700.1|699.1|700.8|699.8|699.6|698.6|393
1738164300000|2025-01-29 15:25:00|700|699|700.9|699.9|701.4|700.4|699.9|698.9|928
1738164600000|2025-01-29 15:30:00|700.5|699.5|702.9|701.9|704.1|703.1|700.4|699.4|4707
1738164900000|2025-01-29 15:35:00|702.6|701.6|701.6|700.6|702.9|701.9|700.6|699.6|3123
1738165200000|2025-01-29 15:40:00|701.9|700.9|702.6|701.6|702.6|701.6|700.9|699.9|661
1738165500000|2025-01-29 15:45:00|702.5|701.5|703.4|702.4|703.4|702.4|701.4|700.4|774
1738165800000|2025-01-29 15:50:00|703.1|702.1|702.4|701.4|703.1|702.1|701.6|700.6|717
1738166100000|2025-01-29 15:55:00|702.5|701.5|703|702|704.9|703.9|702.4|701.4|3236
1738166400000|2025-01-29 16:00:00|703.1|702.1|701.6|700.6|703.4|702.4|701.6|700.6|1121
1738166700000|2025-01-29 16:05:00|701.8|700.8|700.6|699.6|701.9|700.9|700.1|699.1|1746
1738167000000|2025-01-29 16:10:00|700.9|699.9|700.9|699.9|701.9|700.9|700.6|699.6|702
1738167300000|2025-01-29 16:15:00|701|700|701.4|700.4|702.6|701.6|700.9|699.9|2362
1738167600000|2025-01-29 16:20:00|701.3|700.3|701.6|700.6|702.1|701.1|701|700|1253
1738167900000|2025-01-29 16:25:00|701.4|700.4|702.9|701.9|703.6|702.6|700.9|699.9|4324
1738168200000|2025-01-29 16:30:00|702.6|701.6|703.1|702.1|703.4|702.4|701.8|700.8|2590
1738168500000|2025-01-29 16:35:00|703.3|702.3|704.4|703.4|704.6|703.6|702.6|701.6|1677
1738168800000|2025-01-29 16:40:00|704.6|703.6|705.1|704.1|705.1|704.1|704.1|703.1|1429
1738169100000|2025-01-29 16:45:00|705|704|703.9|702.9|705.1|704.1|703.6|702.6|452
1738169400000|2025-01-29 16:50:00|704.1|703.1|704.6|703.6|704.8|703.8|704.1|703.1|758
1738169700000|2025-01-29 16:55:00|704.5|703.5|704.9|703.9|704.9|703.9|704.1|703.1|218
1738170000000|2025-01-29 17:00:00|705.1|704.1|704.4|703.4|705.1|704.1|703.5|702.5|311
1738170300000|2025-01-29 17:05:00|704.5|703.5|702.9|701.9|704.6|703.6|702.9|701.9|1165
1738170600000|2025-01-29 17:10:00|703.1|702.1|702.4|701.4|703.1|702.1|701.9|700.9|430
1738170900000|2025-01-29 17:15:00|702.5|701.5|702.5|701.5|702.6|701.6|701.9|700.9|150
1738171200000|2025-01-29 17:20:00|702.6|701.6|700.9|699.9|702.9|701.9|700.9|699.9|1033
1738171500000|2025-01-29 17:25:00|700.6|699.6|698.6|697.6|700.6|699.6|698.6|697.6|2039
1738171800000|2025-01-29 17:30:00|698.4|697.4|698.5|697.5|698.9|697.9|697.8|696.8|689
1738172100000|2025-01-29 17:35:00|698.4|697.4|698.9|697.9|699.1|698.1|697.9|696.9|311
1738172400000|2025-01-29 17:40:00|698.8|697.8|698.1|697.1|698.9|697.9|697.6|696.6|177
1738172700000|2025-01-29 17:45:00|697.9|696.9|697.9|696.9|698.5|697.5|697.6|696.6|469
1738173000000|2025-01-29 17:50:00|698|697|697.6|696.6|698.5|697.5|697.6|696.6|168
1738173300000|2025-01-29 17:55:00|697.5|696.5|698.3|697.3|698.4|697.4|697.5|696.5|223
1738173600000|2025-01-29 18:00:00|698.1|697.1|697.4|696.4|698.5|697.5|696.4|695.4|813
1738173900000|2025-01-29 18:05:00|697.5|696.5|698.6|697.6|699.1|698.1|697.1|696.1|180
1738174200000|2025-01-29 18:10:00|698.8|697.8|699|698|699.1|698.1|698.4|697.4|286
1738174500000|2025-01-29 18:15:00|698.9|697.9|698.9|697.9|699.1|698.1|698.4|697.4|360
1738174800000|2025-01-29 18:20:00|699.1|698.1|699.4|698.4|699.6|698.6|698.6|697.6|126
1738175100000|2025-01-29 18:25:00|699.6|698.6|698.9|697.9|699.6|698.6|698.6|697.6|233
1738175400000|2025-01-29 18:30:00|698.8|697.8|700.9|699.9|700.9|699.9|698.8|697.8|325
1738175700000|2025-01-29 18:35:00|700.8|699.8|701.1|700.1|701.3|700.3|700.6|699.6|408
1738176000000|2025-01-29 18:40:00|701|700|700.9|699.9|701.5|700.5|700.9|699.9|1318
1738176300000|2025-01-29 18:45:00|701|700|701.1|700.1|701.1|700.1|700.5|699.5|87
1738176600000|2025-01-29 18:50:00|701.4|700.4|700.9|699.9|701.5|700.5|700.6|699.6|1031
1738176900000|2025-01-29 18:55:00|701|700|701.5|700.5|701.6|700.6|701|700|1100
1738177200000|2025-01-29 19:00:00|701.6|700.6|702|701|702.4|701.4|701.4|700.4|1070
1738177500000|2025-01-29 19:05:00|701.9|700.9|701.8|700.8|702.9|701.9|701.6|700.6|689
1738177800000|2025-01-29 19:10:00|701.6|700.6|702.4|701.4|702.6|701.6|700.9|699.9|393
1738178100000|2025-01-29 19:15:00|702.5|701.5|701.9|700.9|702.6|701.6|701.4|700.4|462
1738178400000|2025-01-29 19:20:00|702.1|701.1|701.6|700.6|702.1|701.1|701.1|700.1|138
1738178700000|2025-01-29 19:25:00|701.8|700.8|701.1|700.1|702.1|701.1|700.9|699.9|1662
1738179000000|2025-01-29 19:30:00|701|700|701.8|700.8|701.9|700.9|700.6|699.6|135
1738179300000|2025-01-29 19:35:00|701.9|700.9|702.4|701.4|702.5|701.5|701.6|700.6|487
1738179600000|2025-01-29 19:40:00|702.6|701.6|702.9|701.9|703.1|702.1|702.5|701.5|86
1738179900000|2025-01-29 19:45:00|702.8|701.8|702.9|701.9|703.1|702.1|702.6|701.6|58
1738180200000|2025-01-29 19:50:00|703|702|703.4|702.4|703.6|702.6|702.9|701.9|58
1738180500000|2025-01-29 19:55:00|703.1|702.1|702.9|701.9|703.1|702.1|702.6|701.6|34
1738180800000|2025-01-29 20:00:00|702.8|701.8|702.9|701.9|703|702|702.6|701.6|11
1738181100000|2025-01-29 20:05:00|703|702|703.1|702.1|703.4|702.4|702.9|701.9|323
1738181400000|2025-01-29 20:10:00|703|702|702.9|701.9|703.4|702.4|702.9|701.9|41
1738181700000|2025-01-29 20:15:00|703.1|702.1|702.9|701.9|703.4|702.4|702.6|701.6|100
1738182000000|2025-01-29 20:20:00|703|702|703|702|703.1|702.1|702.9|701.9|27
1738182300000|2025-01-29 20:25:00|702.9|701.9|702.9|701.9|703.1|702.1|702.6|701.6|49
1738182600000|2025-01-29 20:30:00|702.8|701.8|702.8|701.8|702.9|701.9|702.6|701.6|300
1738182900000|2025-01-29 20:35:00|702.9|701.9|702.6|701.6|702.9|701.9|702.4|701.4|31
1738183200000|2025-01-29 20:40:00|702.5|701.5|702.9|701.9|702.9|701.9|702.5|701.5|37
1738183500000|2025-01-29 20:45:00|702.8|701.8|702.9|701.9|702.9|701.9|702.6|701.6|62
1738183800000|2025-01-29 20:50:00|702.6|701.6|703.1|702.1|703.1|702.1|702.6|701.6|71
1738184100000|2025-01-29 20:55:00|703.3|702.3|703|702|703.4|702.4|703|702|19
1738184400000|2025-01-29 21:00:00|703.1|702.1|702.9|701.9|703.1|702.1|702.9|701.9|5
1738184700000|2025-01-29 21:05:00|702.8|701.8|702.9|701.9|702.9|701.9|702.6|701.6|6
1738185000000|2025-01-29 21:10:00|703|702|703.4|702.4|703.4|702.4|703|702|94
1738185300000|2025-01-29 21:15:00|703.3|702.3|703.4|702.4|703.4|702.4|703.1|702.1|83
1738185600000|2025-01-29 21:20:00|703.3|702.3|703.1|702.1|703.4|702.4|703.1|702.1|28
1738185900000|2025-01-29 21:25:00|703.3|702.3|703.4|702.4|703.4|702.4|703.1|702.1|60
1738186200000|2025-01-29 21:30:00|703.1|702.1|703.4|702.4|703.4|702.4|703.1|702.1|167
1738186500000|2025-01-29 21:35:00|703.5|702.5|703.6|702.6|703.6|702.6|703.4|702.4|97
1738186800000|2025-01-29 21:40:00|703.5|702.5|703.4|702.4|703.6|702.6|703.4|702.4|14
1738187100000|2025-01-29 21:45:00|703.3|702.3|703.4|702.4|703.4|702.4|703.1|702.1|49
1738187400000|2025-01-29 21:50:00|703.5|702.5|703.4|702.4|703.5|702.5|703.1|702.1|25
1738187700000|2025-01-29 21:55:00|703.5|702.5|703.4|702.4|703.6|702.6|703.4|702.4|33
1738188000000|2025-01-29 22:00:00|703|702|704.3|701.3|704.4|702.5|702.9|701.1|6
1738188900000|2025-01-29 22:15:00|704.4|701.4|703.6|702.6|704.4|702.6|703.5|701.4|0
1738198800000|2025-01-30 01:00:00|702|701|701.9|700.9|702|701|701.6|700.6|28
1738199100000|2025-01-30 01:05:00|701.8|700.8|701.6|700.6|701.9|700.9|701.5|700.5|2
1738199400000|2025-01-30 01:10:00|701.5|700.5|701.4|700.4|701.6|700.6|701.4|700.4|4
1738199700000|2025-01-30 01:15:00|701.8|700.8|701.8|700.8|701.9|700.9|701.3|700.3|26
1738200000000|2025-01-30 01:20:00|701.6|700.6|701.5|700.5|701.6|700.6|701.3|700.3|5
1738200300000|2025-01-30 01:25:00|701.6|700.6|701.6|700.6|701.8|700.8|701.6|700.6|2
1738200600000|2025-01-30 01:30:00|701.9|700.9|701.9|700.9|701.9|700.9|701.9|700.9|24
1738200900000|2025-01-30 01:35:00|701.6|700.6|701.6|700.6|701.8|700.8|701.4|700.4|60
1738201200000|2025-01-30 01:40:00|701.8|700.8|701.4|700.4|701.8|700.8|701.4|700.4|2
1738201500000|2025-01-30 01:45:00|701.6|700.6|701.9|700.9|701.9|700.9|701.5|700.5|2
1738201800000|2025-01-30 01:50:00|702|701|702.1|701.1|702.1|701.1|701.9|700.9|16
1738202100000|2025-01-30 01:55:00|702.3|701.3|702.9|701.9|702.9|701.9|702.3|701.3|30
1738202400000|2025-01-30 02:00:00|702.6|701.6|702.4|701.4|702.6|701.6|702.3|701.3|13
1738202700000|2025-01-30 02:05:00|702.6|701.6|702.5|701.5|702.6|701.6|702.4|701.4|26
1738203000000|2025-01-30 02:10:00|702.4|701.4|702.1|701.1|702.5|701.5|702.1|701.1|0
1738203300000|2025-01-30 02:15:00|702|701|701.1|700.1|702.1|701.1|700.8|699.8|33
1738203600000|2025-01-30 02:20:00|701.3|700.3|701.3|700.3|701.3|700.3|701.1|700.1|5
1738203900000|2025-01-30 02:25:00|701.4|700.4|701.4|700.4|701.6|700.6|701|700|14
1738204200000|2025-01-30 02:30:00|701.1|700.1|700.9|699.9|701.1|700.1|700.4|699.4|49
1738204500000|2025-01-30 02:35:00|700.8|699.8|700.9|699.9|701|700|700.4|699.4|45
1738204800000|2025-01-30 02:40:00|701|700|701.1|700.1|701.1|700.1|700.9|699.9|22
1738205100000|2025-01-30 02:45:00|701|700|700.9|699.9|701|700|700.9|699.9|48
1738205400000|2025-01-30 02:50:00|700.6|699.6|700.5|699.5|700.6|699.6|700.1|699.1|136
1738205700000|2025-01-30 02:55:00|700.4|699.4|700.5|699.5|700.5|699.5|700|699|20
1738206000000|2025-01-30 03:00:00|700.6|699.6|700.5|699.5|700.8|699.8|700.1|699.1|27
1738206300000|2025-01-30 03:05:00|700.4|699.4|700.6|699.6|700.6|699.6|700.3|699.3|3
1738206600000|2025-01-30 03:10:00|700.5|699.5|700.4|699.4|700.6|699.6|700.4|699.4|1
1738206900000|2025-01-30 03:15:00|700.6|699.6|700.8|699.8|700.9|699.9|700.6|699.6|16
1738207200000|2025-01-30 03:20:00|700.9|699.9|700.5|699.5|700.9|699.9|700.5|699.5|0
1738207500000|2025-01-30 03:25:00|700.4|699.4|700.3|699.3|700.5|699.5|700.3|699.3|0
1738207800000|2025-01-30 03:30:00|700.4|699.4|700.4|699.4|700.5|699.5|700.4|699.4|3
1738208100000|2025-01-30 03:35:00|700.3|699.3|700.3|699.3|700.4|699.4|700.3|699.3|109
1738208400000|2025-01-30 03:40:00|700.1|699.1|700.4|699.4|700.4|699.4|700.1|699.1|0
1738208700000|2025-01-30 03:45:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|4
1738209000000|2025-01-30 03:50:00|700.3|699.3|700.3|699.3|700.3|699.3|700.3|699.3|6
1738209300000|2025-01-30 03:55:00|700.4|699.4|700.4|699.4|700.5|699.5|700.1|699.1|18
1738209600000|2025-01-30 04:00:00|700.3|699.3|700.6|699.6|700.6|699.6|700.1|699.1|5
1738209900000|2025-01-30 04:05:00|700.4|699.4|700.4|699.4|700.4|699.4|699.9|698.9|47
1738210200000|2025-01-30 04:10:00|700.3|699.3|700.4|699.4|700.4|699.4|700.1|699.1|1
1738210500000|2025-01-30 04:15:00|700.3|699.3|700.3|699.3|700.4|699.4|700|699|2
1738210800000|2025-01-30 04:20:00|700.1|699.1|700|699|700.4|699.4|699.9|698.9|4
1738211100000|2025-01-30 04:25:00|699.9|698.9|699.9|698.9|700|699|699.8|698.8|2
1738211400000|2025-01-30 04:30:00|699.8|698.8|699.9|698.9|699.9|698.9|699.8|698.8|0
1738211700000|2025-01-30 04:35:00|699.8|698.8|700.1|699.1|700.4|699.4|699.8|698.8|27
1738212000000|2025-01-30 04:40:00|700|699|699.6|698.6|700|699|699.6|698.6|2
1738212300000|2025-01-30 04:45:00|699.8|698.8|698.9|697.9|699.8|698.8|698.9|697.9|58
1738212600000|2025-01-30 04:50:00|699.1|698.1|699.1|698.1|699.3|698.3|699.1|698.1|32
1738212900000|2025-01-30 04:55:00|699.3|698.3|698.9|697.9|699.3|698.3|698.9|697.9|86
1738213200000|2025-01-30 05:00:00|699.1|698.1|699.3|698.3|699.4|698.4|699.1|698.1|50
1738213500000|2025-01-30 05:05:00|699.4|698.4|700.1|699.1|700.1|699.1|699.4|698.4|20
1738213800000|2025-01-30 05:10:00|700.3|699.3|700.1|699.1|700.3|699.3|700.1|699.1|2
1738214100000|2025-01-30 05:15:00|700|699|700|699|700.1|699.1|700|699|2
1738214400000|2025-01-30 05:20:00|700.1|699.1|700.1|699.1|700.3|699.3|700.1|699.1|2
1738214700000|2025-01-30 05:25:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|17
1738215000000|2025-01-30 05:30:00|700|699|700.1|699.1|700.1|699.1|699.9|698.9|3
1738215300000|2025-01-30 05:35:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|2
1738215600000|2025-01-30 05:40:00|700.6|699.6|700.6|699.6|700.9|699.9|700.5|699.5|11
1738215900000|2025-01-30 05:45:00|700.9|699.9|700.8|699.8|700.9|699.9|700.6|699.6|15
1738216200000|2025-01-30 05:50:00|700.6|699.6|700.8|699.8|700.8|699.8|700.5|699.5|1
1738216500000|2025-01-30 05:55:00|700.6|699.6|700.4|699.4|700.8|699.8|700.4|699.4|209
1738216800000|2025-01-30 06:00:00|700.5|699.5|700.4|699.4|700.5|699.5|700.4|699.4|1
1738217100000|2025-01-30 06:05:00|700.6|699.6|700.8|699.8|700.9|699.9|700.6|699.6|6
1738217400000|2025-01-30 06:10:00|700.9|699.9|701|700|701|700|700.6|699.6|5
1738217700000|2025-01-30 06:15:00|700.9|699.9|701.3|700.3|701.5|700.5|700.9|699.9|7
1738218000000|2025-01-30 06:20:00|701.1|700.1|701.1|700.1|701.3|700.3|701|700|2
1738218300000|2025-01-30 06:25:00|701|700|701.1|700.1|701.1|700.1|701|700|2
1738218600000|2025-01-30 06:30:00|701|700|700.6|699.6|701|700|700.6|699.6|0
1738218900000|2025-01-30 06:35:00|700.8|699.8|700.8|699.8|700.9|699.9|700.5|699.5|3
1738219200000|2025-01-30 06:40:00|700.9|699.9|700.9|699.9|701|700|700.8|699.8|12
1738219500000|2025-01-30 06:45:00|700.8|699.8|701.6|700.6|701.8|700.8|700.8|699.8|45
1738219800000|2025-01-30 06:50:00|701.5|700.5|701.5|700.5|701.5|700.5|701.3|700.3|3
1738220100000|2025-01-30 06:55:00|701.4|700.4|701.3|700.3|701.4|700.4|701.1|700.1|0
1738220400000|2025-01-30 07:00:00|701.4|700.4|701.4|700.4|701.6|700.6|701.1|700.1|28
1738220700000|2025-01-30 07:05:00|701.6|700.6|700.5|699.5|701.6|700.6|700.5|699.5|85
1738221000000|2025-01-30 07:10:00|700.4|699.4|700.6|699.6|700.9|699.9|700.1|699.1|51
1738221300000|2025-01-30 07:15:00|700.5|699.5|700.5|699.5|700.6|699.6|700.4|699.4|9
1738221600000|2025-01-30 07:20:00|700.6|699.6|699.8|698.8|700.6|699.6|699.8|698.8|21
1738221900000|2025-01-30 07:25:00|699.9|698.9|699.6|698.6|700.1|699.1|699.6|698.6|32
1738222200000|2025-01-30 07:30:00|699.5|698.5|700.9|699.9|700.9|699.9|699.4|698.4|167
1738222500000|2025-01-30 07:35:00|700.6|699.6|700.6|699.6|701.1|700.1|700.5|699.5|115
1738222800000|2025-01-30 07:40:00|700.8|699.8|700.4|699.4|701.4|700.4|700.4|699.4|978
1738223100000|2025-01-30 07:45:00|700.5|699.5|699.6|698.6|700.5|699.5|699.6|698.6|78
1738223400000|2025-01-30 07:50:00|699.8|698.8|699.4|698.4|700|699|699.4|698.4|26
1738223700000|2025-01-30 07:55:00|699.5|698.5|699.4|698.4|699.8|698.8|699.1|698.1|64
1738224000000|2025-01-30 08:00:00|699.6|698.6|699.1|698.1|699.9|698.9|699.1|698.1|184
1738224300000|2025-01-30 08:05:00|699.4|698.4|698.9|697.9|699.4|698.4|698.9|697.9|226
1738224600000|2025-01-30 08:10:00|699.1|698.1|699.1|698.1|699.4|698.4|698.6|697.6|427
1738224900000|2025-01-30 08:15:00|699.4|698.4|700.1|699.1|700.1|699.1|699.3|698.3|142
1738225200000|2025-01-30 08:20:00|699.9|698.9|700.8|699.8|700.9|699.9|699.9|698.9|140
1738225500000|2025-01-30 08:25:00|700.6|699.6|699.1|698.1|700.8|699.8|699|698|440
1738225800000|2025-01-30 08:30:00|699.3|698.3|698.6|697.6|699.9|698.9|698.6|697.6|295
1738226100000|2025-01-30 08:35:00|698.8|697.8|698.9|697.9|699.4|698.4|698.6|697.6|206
1738226400000|2025-01-30 08:40:00|698.6|697.6|697.9|696.9|698.9|697.9|697.9|696.9|86
1738226700000|2025-01-30 08:45:00|697.8|696.8|698.1|697.1|698.4|697.4|697.1|696.1|184
1738227000000|2025-01-30 08:50:00|698.3|697.3|699.4|698.4|699.6|698.6|698.1|697.1|107
1738227300000|2025-01-30 08:55:00|699.3|698.3|698.4|697.4|699.5|698.5|698.1|697.1|113
1738227600000|2025-01-30 09:00:00|698.5|697.5|697.1|696.1|698.6|697.6|696.9|695.9|200
1738227900000|2025-01-30 09:05:00|697|696|697.1|696.1|697.4|696.4|696.9|695.9|199
1738228200000|2025-01-30 09:10:00|697.3|696.3|697.1|696.1|697.4|696.4|696.9|695.9|554
1738228500000|2025-01-30 09:15:00|697|696|696.6|695.6|697.1|696.1|696.6|695.6|336
1738228800000|2025-01-30 09:20:00|696.8|695.8|697.9|696.9|697.9|696.9|696.6|695.6|185
1738229100000|2025-01-30 09:25:00|698.1|697.1|697.1|696.1|698.1|697.1|697.1|696.1|219
1738229400000|2025-01-30 09:30:00|697.4|696.4|696.6|695.6|697.4|696.4|696.6|695.6|189
1738229700000|2025-01-30 09:35:00|697|696|696.4|695.4|697.1|696.1|696.4|695.4|251
1738230000000|2025-01-30 09:40:00|696.1|695.1|694.6|693.6|696.1|695.1|694.4|693.4|1497
1738230300000|2025-01-30 09:45:00|694.9|693.9|695.8|694.8|695.9|694.9|694.4|693.4|422
1738230600000|2025-01-30 09:50:00|695.6|694.6|694.9|693.9|696.1|695.1|694.6|693.6|266
1738230900000|2025-01-30 09:55:00|694.6|693.6|694.6|693.6|694.9|693.9|694|693|370
1738231200000|2025-01-30 10:00:00|694.5|693.5|695.9|694.9|695.9|694.9|694.4|693.4|403
1738231500000|2025-01-30 10:05:00|696.1|695.1|694.6|693.6|696.1|695.1|694.6|693.6|478
1738231800000|2025-01-30 10:10:00|694.8|693.8|694.4|693.4|694.9|693.9|694.1|693.1|479
1738232100000|2025-01-30 10:15:00|694.5|693.5|694.9|693.9|695.1|694.1|694.4|693.4|164
1738232400000|2025-01-30 10:20:00|694.6|693.6|694.1|693.1|694.9|693.9|693.9|692.9|358
1738232700000|2025-01-30 10:25:00|694|693|694.9|693.9|695.1|694.1|694|693|306
1738233000000|2025-01-30 10:30:00|695|694|696.4|695.4|697.4|696.4|694.6|693.6|557
1738233300000|2025-01-30 10:35:00|696.6|695.6|697.1|696.1|697.4|696.4|696.4|695.4|130
1738233600000|2025-01-30 10:40:00|697.3|696.3|696.9|695.9|697.4|696.4|696.6|695.6|182
1738233900000|2025-01-30 10:45:00|697|696|696.9|695.9|697.6|696.6|696.6|695.6|144
1738234200000|2025-01-30 10:50:00|696.6|695.6|697.3|696.3|697.6|696.6|696.4|695.4|206
1738234500000|2025-01-30 10:55:00|697.4|696.4|697.9|696.9|698|697|697.1|696.1|368
1738234800000|2025-01-30 11:00:00|697.6|696.6|698.6|697.6|698.6|697.6|697.6|696.6|115
1738235100000|2025-01-30 11:05:00|698.8|697.8|698.9|697.9|698.9|697.9|698.1|697.1|456
1738235400000|2025-01-30 11:10:00|699.1|698.1|699.4|698.4|699.5|698.5|698.6|697.6|136
1738235700000|2025-01-30 11:15:00|699.6|698.6|699.6|698.6|699.9|698.9|699.1|698.1|347
1738236000000|2025-01-30 11:20:00|699.8|698.8|699.1|698.1|700.1|699.1|699|698|865
1738236300000|2025-01-30 11:25:00|699|698|698.9|697.9|699.4|698.4|698.4|697.4|325
1738236600000|2025-01-30 11:30:00|698.8|697.8|699.4|698.4|699.4|698.4|698.4|697.4|148
1738236900000|2025-01-30 11:35:00|699.3|698.3|698.6|697.6|699.4|698.4|698.5|697.5|41
1738237200000|2025-01-30 11:40:00|698.9|697.9|699.6|698.6|700|699|698.6|697.6|171
1738237500000|2025-01-30 11:45:00|699.8|698.8|699.6|698.6|699.9|698.9|699.4|698.4|100
1738237800000|2025-01-30 11:50:00|699.4|698.4|698.6|697.6|699.5|698.5|698.6|697.6|38
1738238100000|2025-01-30 11:55:00|698.5|697.5|698.9|697.9|698.9|697.9|698.4|697.4|61
1738238400000|2025-01-30 12:00:00|698.8|697.8|698.4|697.4|698.8|697.8|697.9|696.9|174
1738238700000|2025-01-30 12:05:00|698.3|697.3|699.4|698.4|699.5|698.5|698.1|697.1|152
1738239000000|2025-01-30 12:10:00|699.6|698.6|699.4|698.4|699.6|698.6|699.1|698.1|47
1738239300000|2025-01-30 12:15:00|699.6|698.6|699.6|698.6|700.4|699.4|699.1|698.1|1446
1738239600000|2025-01-30 12:20:00|699.4|698.4|698.6|697.6|699.5|698.5|698.6|697.6|118
1738239900000|2025-01-30 12:25:00|698.9|697.9|698.9|697.9|699.5|698.5|698.6|697.6|107
1738240200000|2025-01-30 12:30:00|698.8|697.8|698.9|697.9|699.4|698.4|698.8|697.8|129
1738240500000|2025-01-30 12:35:00|699|698|698.9|697.9|699.1|698.1|698.6|697.6|135
1738240800000|2025-01-30 12:40:00|699|698|699.4|698.4|699.4|698.4|698.9|697.9|67
1738241100000|2025-01-30 12:45:00|699.5|698.5|700.4|699.4|700.4|699.4|699.4|698.4|126
1738241400000|2025-01-30 12:50:00|700.6|699.6|700.1|699.1|700.6|699.6|700.1|699.1|106
1738241700000|2025-01-30 12:55:00|700.4|699.4|700.6|699.6|700.9|699.9|700.4|699.4|127
1738242000000|2025-01-30 13:00:00|700.5|699.5|700.1|699.1|700.9|699.9|699.9|698.9|522
1738242300000|2025-01-30 13:05:00|699.9|698.9|698.6|697.6|700.1|699.1|698.6|697.6|830
1738242600000|2025-01-30 13:10:00|698.8|697.8|698.9|697.9|699.1|698.1|698.4|697.4|286
1738242900000|2025-01-30 13:15:00|698.8|697.8|698.3|697.3|698.8|697.8|697.6|696.6|1267
1738243200000|2025-01-30 13:20:00|698.4|697.4|698.9|697.9|698.9|697.9|697.9|696.9|593
1738243500000|2025-01-30 13:25:00|698.8|697.8|699.3|698.3|699.3|698.3|698.5|697.5|185
1738243800000|2025-01-30 13:30:00|698.9|697.9|698.6|697.6|699.1|698.1|698.1|697.1|328
1738244100000|2025-01-30 13:35:00|698.5|697.5|699.4|698.4|699.9|698.9|698.4|697.4|263
1738244400000|2025-01-30 13:40:00|699.6|698.6|699.4|698.4|699.6|698.6|699.3|698.3|78
1738244700000|2025-01-30 13:45:00|699.3|698.3|697.6|696.6|699.4|698.4|697.6|696.6|316
1738245000000|2025-01-30 13:50:00|697.9|696.9|698.3|697.3|698.4|697.4|697.6|696.6|164
1738245300000|2025-01-30 13:55:00|698.1|697.1|697.6|696.6|698.6|697.6|697.6|696.6|110
1738245600000|2025-01-30 14:00:00|697.9|696.9|698.1|697.1|698.4|697.4|697.6|696.6|351
1738245900000|2025-01-30 14:05:00|698|697|698.6|697.6|699.1|698.1|697.8|696.8|477
1738246200000|2025-01-30 14:10:00|698.9|697.9|700.6|699.6|701|700|698.6|697.6|262
1738246500000|2025-01-30 14:15:00|700.8|699.8|701.6|700.6|701.9|700.9|700.1|699.1|237
1738246800000|2025-01-30 14:20:00|701.5|700.5|702.1|701.1|702.4|701.4|700.9|699.9|596
1738247100000|2025-01-30 14:25:00|702.3|701.3|703.4|702.4|703.6|702.6|701.4|700.4|1099
1738247400000|2025-01-30 14:30:00|703.6|702.6|704.4|703.4|704.6|703.6|703.1|702.1|938
1738247700000|2025-01-30 14:35:00|704.5|703.5|703.4|702.4|704.6|703.6|702.6|701.6|1198
1738248000000|2025-01-30 14:40:00|703.6|702.6|703.3|702.3|704.1|703.1|702.9|701.9|214
1738248300000|2025-01-30 14:45:00|703.4|702.4|704.1|703.1|704.3|703.3|702.8|701.8|500
1738248600000|2025-01-30 14:50:00|704|703|703.1|702.1|704.6|703.6|703.1|702.1|580
1738248900000|2025-01-30 14:55:00|703.4|702.4|703.6|702.6|703.9|702.9|702.9|701.9|317
1738249200000|2025-01-30 15:00:00|703.9|702.9|704.4|703.4|704.4|703.4|702.6|701.6|1618
1738249500000|2025-01-30 15:05:00|704.5|703.5|705.9|704.9|705.9|704.9|703.9|702.9|987
1738249800000|2025-01-30 15:10:00|706.1|705.1|706.4|705.4|706.6|705.6|705.6|704.6|859
1738250100000|2025-01-30 15:15:00|706.3|705.3|706.8|705.8|707.1|706.1|706.1|705.1|393
1738250400000|2025-01-30 15:20:00|706.9|705.9|709.3|708.3|709.4|708.4|706.1|705.1|2510
1738250700000|2025-01-30 15:25:00|709.4|708.4|708.6|707.6|709.6|708.6|707.9|706.9|4497
1738251000000|2025-01-30 15:30:00|708.5|707.5|709.1|708.1|709.9|708.9|707.9|706.9|2055
1738251300000|2025-01-30 15:35:00|709.3|708.3|710.3|709.3|711|710|709.1|708.1|2366
1738251600000|2025-01-30 15:40:00|710.1|709.1|708.6|707.6|710.1|709.1|708.4|707.4|1855
1738251900000|2025-01-30 15:45:00|708.8|707.8|708.4|707.4|709.1|708.1|707.9|706.9|1579
1738252200000|2025-01-30 15:50:00|708.1|707.1|707.9|706.9|708.9|707.9|707.6|706.6|770
1738252500000|2025-01-30 15:55:00|708|707|708.1|707.1|708.9|707.9|707.6|706.6|723
1738252800000|2025-01-30 16:00:00|708.4|707.4|707.9|706.9|708.9|707.9|707.6|706.6|650
1738253100000|2025-01-30 16:05:00|708|707|707.4|706.4|708.1|707.1|707.1|706.1|904
1738253400000|2025-01-30 16:10:00|707.5|706.5|706.6|705.6|707.9|706.9|706.6|705.6|1106
1738253700000|2025-01-30 16:15:00|706.9|705.9|706.4|705.4|706.9|705.9|705.6|704.6|3359
1738254000000|2025-01-30 16:20:00|706.3|705.3|706.5|705.5|706.9|705.9|705.9|704.9|1182
1738254300000|2025-01-30 16:25:00|706.6|705.6|705.9|704.9|706.9|705.9|705.6|704.6|2754
1738254600000|2025-01-30 16:30:00|706|705|705.9|704.9|706.9|705.9|705.5|704.5|1104
1738254900000|2025-01-30 16:35:00|706.1|705.1|705.1|704.1|706.4|705.4|704.9|703.9|1112
1738255200000|2025-01-30 16:40:00|705.3|704.3|705.1|704.1|705.4|704.4|704.3|703.3|465
1738255500000|2025-01-30 16:45:00|704.9|703.9|706.9|705.9|706.9|705.9|704.9|703.9|1166
1738255800000|2025-01-30 16:50:00|706.8|705.8|705.1|704.1|706.9|705.9|704.8|703.8|589
1738256100000|2025-01-30 16:55:00|705.3|704.3|703.9|702.9|705.3|704.3|703.6|702.6|976
1738256400000|2025-01-30 17:00:00|704|703|703.9|702.9|704.4|703.4|703.6|702.6|515
1738256700000|2025-01-30 17:05:00|703.6|702.6|704.1|703.1|704.6|703.6|703.6|702.6|319
1738257000000|2025-01-30 17:10:00|704|703|704.9|703.9|705.1|704.1|703.9|702.9|542
1738257300000|2025-01-30 17:15:00|704.8|703.8|704.1|703.1|704.9|703.9|703.6|702.6|322
1738257600000|2025-01-30 17:20:00|704.4|703.4|704.1|703.1|704.4|703.4|703.9|702.9|232
1738257900000|2025-01-30 17:25:00|704|703|704.9|703.9|704.9|703.9|703.9|702.9|122
1738258200000|2025-01-30 17:30:00|704.8|703.8|705.1|704.1|705.1|704.1|704.4|703.4|344
1738258500000|2025-01-30 17:35:00|705.3|704.3|705.1|704.1|705.5|704.5|705.1|704.1|161
1738258800000|2025-01-30 17:40:00|705|704|705.1|704.1|705.4|704.4|704.9|703.9|112
1738259100000|2025-01-30 17:45:00|705|704|705.9|704.9|706.1|705.1|705|704|276
1738259400000|2025-01-30 17:50:00|706.1|705.1|704.6|703.6|706.1|705.1|704.6|703.6|189
1738259700000|2025-01-30 17:55:00|704.9|703.9|704.6|703.6|704.9|703.9|704.6|703.6|66
1738260000000|2025-01-30 18:00:00|704.9|703.9|705.6|704.6|705.6|704.6|704.4|703.4|125
1738260300000|2025-01-30 18:05:00|705.8|704.8|705.4|704.4|706.1|705.1|705.1|704.1|194
1738260600000|2025-01-30 18:10:00|705.3|704.3|705.8|704.8|705.9|704.9|705.1|704.1|69
1738260900000|2025-01-30 18:15:00|705.9|704.9|706.6|705.6|706.9|705.9|705.6|704.6|441
1738261200000|2025-01-30 18:20:00|706.9|705.9|707.5|706.5|707.9|706.9|706.6|705.6|850
1738261500000|2025-01-30 18:25:00|707.4|706.4|707.9|706.9|708.1|707.1|707.4|706.4|115
1738261800000|2025-01-30 18:30:00|707.6|706.6|707.4|706.4|707.9|706.9|707.1|706.1|69
1738262100000|2025-01-30 18:35:00|707.1|706.1|706.1|705.1|707.4|706.4|705.6|704.6|1233
1738262400000|2025-01-30 18:40:00|706.4|705.4|706.4|705.4|706.9|705.9|706.1|705.1|146
1738262700000|2025-01-30 18:45:00|706.5|705.5|705.4|704.4|706.6|705.6|705.4|704.4|515
1738263000000|2025-01-30 18:50:00|705.1|704.1|705.1|704.1|705.9|704.9|705|704|70
1738263300000|2025-01-30 18:55:00|705|704|704.9|703.9|705.1|704.1|704.8|703.8|211
1738263600000|2025-01-30 19:00:00|704.8|703.8|704.6|703.6|704.9|703.9|704.1|703.1|251
1738263900000|2025-01-30 19:05:00|704.5|703.5|704.4|703.4|704.6|703.6|703.9|702.9|91
1738264200000|2025-01-30 19:10:00|704.6|703.6|704.1|703.1|704.6|703.6|703.9|702.9|133
1738264500000|2025-01-30 19:15:00|704|703|703.6|702.6|704.1|703.1|703.5|702.5|170
1738264800000|2025-01-30 19:20:00|703.8|702.8|704.4|703.4|704.4|703.4|703.6|702.6|216
1738265100000|2025-01-30 19:25:00|704.3|703.3|704.9|703.9|705.4|704.4|703.9|702.9|1445
1738265400000|2025-01-30 19:30:00|705|704|704.6|703.6|705|704|704.4|703.4|113
1738265700000|2025-01-30 19:35:00|704.5|703.5|704.6|703.6|704.9|703.9|704.5|703.5|163
1738266000000|2025-01-30 19:40:00|704.8|703.8|704.6|703.6|704.8|703.8|704.6|703.6|57
1738266300000|2025-01-30 19:45:00|704.4|703.4|704.8|703.8|704.8|703.8|704.4|703.4|62
1738266600000|2025-01-30 19:50:00|704.9|703.9|705.1|704.1|705.4|704.4|704.9|703.9|30
1738266900000|2025-01-30 19:55:00|705|704|705|704|705.1|704.1|704.9|703.9|54
1738267200000|2025-01-30 20:00:00|704.9|703.9|704.9|703.9|705.1|704.1|704.9|703.9|17
1738267500000|2025-01-30 20:05:00|705.1|704.1|705.1|704.1|705.1|704.1|704.9|703.9|10
1738267800000|2025-01-30 20:10:00|705.3|704.3|705.4|704.4|705.6|704.6|705.3|704.3|396
1738268100000|2025-01-30 20:15:00|705.5|704.5|705.4|704.4|705.6|704.6|705.4|704.4|37
1738268400000|2025-01-30 20:20:00|||||||||13
1738268700000|2025-01-30 20:25:00|705.5|704.5|705.3|704.3|705.6|704.6|705.1|704.1|9
1738269000000|2025-01-30 20:30:00|705.1|704.1|705.4|704.4|705.4|704.4|705.1|704.1|45
1738269300000|2025-01-30 20:35:00|705.1|704.1|708.4|707.4|708.4|707.4|705.1|704.1|1543
1738269600000|2025-01-30 20:40:00|708.3|707.3|710.4|709.4|710.9|709.9|708.3|707.3|1392
1738269900000|2025-01-30 20:45:00|710|709|707.4|706.4|710|709|705.4|704.4|1239
1738270200000|2025-01-30 20:50:00|707.5|706.5|706.3|705.3|707.8|706.8|706|705|538
1738270500000|2025-01-30 20:55:00|706|705|706.1|705.1|707.6|706.6|705.4|704.4|714
1738270800000|2025-01-30 21:00:00|706.4|705.4|707.4|706.4|708.1|707.1|706.1|705.1|329
1738271100000|2025-01-30 21:05:00|707.6|706.6|707.5|706.5|708.1|707.1|707.1|706.1|37
1738271400000|2025-01-30 21:10:00|707.4|706.4|707.4|706.4|707.9|706.9|707.4|706.4|11
1738271700000|2025-01-30 21:15:00|707.5|706.5|707.1|706.1|707.5|706.5|706.6|705.6|61
1738272000000|2025-01-30 21:20:00|707.3|706.3|708|707|708.1|707.1|707.1|706.1|34
1738272300000|2025-01-30 21:25:00|707.9|706.9|707.9|706.9|708.4|707.4|707.9|706.9|108
1738272600000|2025-01-30 21:30:00|708|707|708.9|707.9|708.9|707.9|707.9|706.9|30
1738272900000|2025-01-30 21:35:00|708.8|707.8|708.5|707.5|708.8|707.8|708.5|707.5|15
1738273200000|2025-01-30 21:40:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|6
1738273500000|2025-01-30 21:45:00|708.8|707.8|708.6|707.6|708.9|707.9|708.5|707.5|536
1738273800000|2025-01-30 21:50:00|708.5|707.5|708|707|708.6|707.6|707.9|706.9|44
1738274100000|2025-01-30 21:55:00|707.9|706.9|708.8|707.8|708.9|707.9|707.9|706.9|28
1738274400000|2025-01-30 22:00:00|708.6|707.6|709.1|706.1|709.8|707.6|708.4|705.4|0
1738274700000|2025-01-30 22:05:00|709|706|708|705|709.1|706.1|708|705|0
1738275000000|2025-01-30 22:10:00|707.6|704.6|705.3|704.3|707.6|705.1|705.3|704.3|1
1738275300000|2025-01-30 22:15:00|705.4|704.4|705.4|704.4|705.5|704.5|705.4|704.4|0
1738275600000|2025-01-30 22:20:00|705.5|704.5|705.5|704.5|707|704.6|705.4|704|41
1738275900000|2025-01-30 22:25:00|705.4|704.4|705.5|704.5|705.5|704.5|705.4|704.4|5
1738276200000|2025-01-30 22:30:00|705.8|704.8|705.4|704.4|705.8|704.8|705.4|704.4|47
1738277100000|2025-01-30 22:45:00|||||||||1
1738277400000|2025-01-30 22:50:00|705.6|704.6|705.6|704.6|706|705|705.6|704.6|30
1738277700000|2025-01-30 22:55:00|705.4|704.4|705.4|704.4|705.6|704.6|705.4|704.4|16
1738285200000|2025-01-31 01:00:00|705.6|704.6|708.4|707.4|708.4|707.4|705.6|704.6|156
1738285500000|2025-01-31 01:05:00|708.5|707.5|708|707|708.9|707.9|707.9|706.9|20
1738285800000|2025-01-31 01:10:00|708.1|707.1|708.5|707.5|708.9|707.9|708.1|707.1|20
1738286100000|2025-01-31 01:15:00|708.6|707.6|708.5|707.5|709|708|708.4|707.4|7
1738286400000|2025-01-31 01:20:00|708.4|707.4|707.6|706.6|708.4|707.4|707.6|706.6|21
1738286700000|2025-01-31 01:25:00|707.8|706.8|706.3|705.3|708.5|707.5|706.1|705.1|185
1738287000000|2025-01-31 01:30:00|706.4|705.4|707.3|706.3|707.3|706.3|706.4|705.4|28
1738287300000|2025-01-31 01:35:00|707.1|706.1|707.1|706.1|707.1|706.1|706.9|705.9|1
1738287600000|2025-01-31 01:40:00|707.3|706.3|707.3|706.3|707.3|706.3|707.1|706.1|0
1738287900000|2025-01-31 01:45:00|707.4|706.4|707.8|706.8|707.8|706.8|707.4|706.4|0
1738288200000|2025-01-31 01:50:00|707.9|706.9|707.4|706.4|708|707|707.4|706.4|1
1738288500000|2025-01-31 01:55:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|0
1738288800000|2025-01-31 02:00:00|707.8|706.8|707.8|706.8|707.9|706.9|707.6|706.6|1
1738289100000|2025-01-31 02:05:00|707.9|706.9|708|707|708.1|707.1|707.8|706.8|1
1738289400000|2025-01-31 02:10:00|708.1|707.1|708.6|707.6|708.6|707.6|708.1|707.1|1
1738289700000|2025-01-31 02:15:00|708.8|707.8|709.8|708.8|709.9|708.9|708.8|707.8|160
1738290000000|2025-01-31 02:20:00|709.6|708.6|709.5|708.5|709.6|708.6|709.3|708.3|8
1738290300000|2025-01-31 02:25:00|709.6|708.6|710.1|709.1|710.1|709.1|709.6|708.6|17
1738290600000|2025-01-31 02:30:00|710.3|709.3|710.3|709.3|710.5|709.5|710.1|709.1|35
1738290900000|2025-01-31 02:35:00|710.4|709.4|710.1|709.1|710.5|709.5|710.1|709.1|17
1738291200000|2025-01-31 02:40:00|709.9|708.9|709.8|708.8|710|709|709.6|708.6|10
1738291500000|2025-01-31 02:45:00|709.9|708.9|709.5|708.5|709.9|708.9|709.4|708.4|3
1738291800000|2025-01-31 02:50:00|709.6|708.6|709.3|708.3|709.6|708.6|709.3|708.3|31
1738292100000|2025-01-31 02:55:00|709.4|708.4|709|708|709.4|708.4|709|708|4
1738292400000|2025-01-31 03:00:00|709.1|708.1|708.9|707.9|709.1|708.1|708.9|707.9|8
1738292700000|2025-01-31 03:05:00|709|708|708.9|707.9|709|708|708.9|707.9|4
1738293000000|2025-01-31 03:10:00|709|708|709.4|708.4|709.4|708.4|708.9|707.9|7
1738293300000|2025-01-31 03:15:00|709.3|708.3|709.5|708.5|709.5|708.5|709.3|708.3|7
1738293600000|2025-01-31 03:20:00|709.4|708.4|709.4|708.4|709.5|708.5|709.4|708.4|3
1738293900000|2025-01-31 03:25:00|709.5|708.5|709.8|708.8|709.8|708.8|709.5|708.5|3
1738294200000|2025-01-31 03:30:00|709.6|708.6|709.8|708.8|709.9|708.9|709.4|708.4|4
1738294500000|2025-01-31 03:35:00|709.6|708.6|709.6|708.6|709.8|708.8|709.6|708.6|1
1738294800000|2025-01-31 03:40:00|709.8|708.8|709.9|708.9|709.9|708.9|709.6|708.6|2
1738295100000|2025-01-31 03:45:00|709.8|708.8|710|709|710|709|709.6|708.6|13
1738295400000|2025-01-31 03:50:00|710.1|709.1|710.1|709.1|710.3|709.3|710.1|709.1|9
1738295700000|2025-01-31 03:55:00|710|709|710.1|709.1|710.1|709.1|710|709|2
1738296000000|2025-01-31 04:00:00|709.9|708.9|709.9|708.9|709.9|708.9|709.9|708.9|60
1738296300000|2025-01-31 04:05:00|||||||||20
1738296600000|2025-01-31 04:10:00|709.8|708.8|709.8|708.8|709.8|708.8|709.8|708.8|27
1738296900000|2025-01-31 04:15:00|709.6|708.6|709.8|708.8|709.8|708.8|709.6|708.6|0
1738297200000|2025-01-31 04:20:00|709.6|708.6|709.5|708.5|709.6|708.6|709.4|708.4|14
1738297500000|2025-01-31 04:25:00|709.6|708.6|709.6|708.6|709.6|708.6|709.5|708.5|1
1738297800000|2025-01-31 04:30:00|709.5|708.5|709.5|708.5|709.5|708.5|709.4|708.4|0
1738298100000|2025-01-31 04:35:00|709.6|708.6|709.8|708.8|709.8|708.8|709.6|708.6|0
1738298400000|2025-01-31 04:40:00|709.6|708.6|709.5|708.5|709.8|708.8|709.5|708.5|8
1738298700000|2025-01-31 04:45:00|709.6|708.6|709.8|708.8|709.8|708.8|709.6|708.6|2
1738299000000|2025-01-31 04:50:00|709.6|708.6|709.6|708.6|709.8|708.8|709.5|708.5|15
1738299300000|2025-01-31 04:55:00|709.5|708.5|709.5|708.5|709.6|708.6|709.5|708.5|30
1738299600000|2025-01-31 05:00:00|709.6|708.6|709.8|708.8|709.8|708.8|709.6|708.6|0
1738299900000|2025-01-31 05:05:00|709.6|708.6|709.4|708.4|709.6|708.6|709.4|708.4|4
1738300200000|2025-01-31 05:10:00|709.5|708.5|709.4|708.4|709.5|708.5|709.4|708.4|0
1738300500000|2025-01-31 05:15:00|709.5|708.5|709.3|708.3|709.5|708.5|709.3|708.3|8
1738300800000|2025-01-31 05:20:00|709.1|708.1|708.9|707.9|709.3|708.3|708.9|707.9|7
1738301100000|2025-01-31 05:25:00|708.8|707.8|708.8|707.8|708.9|707.9|708.6|707.6|5
1738301400000|2025-01-31 05:30:00|708.6|707.6|708.4|707.4|708.8|707.8|708.4|707.4|18
1738301700000|2025-01-31 05:35:00|708.6|707.6|708.6|707.6|708.6|707.6|708.6|707.6|12
1738302000000|2025-01-31 05:40:00|708.5|707.5|708.5|707.5|708.5|707.5|708.5|707.5|0
1738302300000|2025-01-31 05:45:00|708.6|707.6|708.5|707.5|708.6|707.6|708.5|707.5|0
1738302600000|2025-01-31 05:50:00|708.6|707.6|708.5|707.5|708.6|707.6|708.5|707.5|2
1738302900000|2025-01-31 05:55:00|708.4|707.4|708.5|707.5|708.6|707.6|708.4|707.4|3
1738303200000|2025-01-31 06:00:00|708.4|707.4|708.6|707.6|708.6|707.6|708.3|707.3|12
1738303500000|2025-01-31 06:05:00|708.4|707.4|708.5|707.5|708.6|707.6|708.4|707.4|109
1738303800000|2025-01-31 06:10:00|708.4|707.4|708.4|707.4|708.4|707.4|708.4|707.4|3
1738304100000|2025-01-31 06:15:00|708.5|707.5|708.1|707.1|708.5|707.5|708.1|707.1|8
1738304400000|2025-01-31 06:20:00|708.3|707.3|708.3|707.3|708.4|707.4|708.3|707.3|8
1738304700000|2025-01-31 06:25:00|708.1|707.1|708.3|707.3|708.4|707.4|708.1|707.1|100
1738305000000|2025-01-31 06:30:00|708.1|707.1|708.3|707.3|708.4|707.4|708|707|15
1738305300000|2025-01-31 06:35:00|708.4|707.4|708.5|707.5|708.5|707.5|708.4|707.4|0
1738305600000|2025-01-31 06:40:00|708.4|707.4|708.4|707.4|708.5|707.5|708.1|707.1|3
1738305900000|2025-01-31 06:45:00|708.3|707.3|708.1|707.1|708.4|707.4|708.1|707.1|15
1738306200000|2025-01-31 06:50:00|708|707|708|707|708|707|707.9|706.9|9
1738306500000|2025-01-31 06:55:00|708.1|707.1|708|707|708.1|707.1|708|707|24
1738306800000|2025-01-31 07:00:00|708.1|707.1|707.9|706.9|708.4|707.4|707.9|706.9|119
1738307100000|2025-01-31 07:05:00|708|707|707.9|706.9|708.3|707.3|707.9|706.9|40
1738307400000|2025-01-31 07:10:00|708|707|707.9|706.9|708.1|707.1|707.9|706.9|53
1738307700000|2025-01-31 07:15:00|707.8|706.8|707.1|706.1|707.9|706.9|706.9|705.9|338
1738308000000|2025-01-31 07:20:00|707|706|706.9|705.9|707.1|706.1|706.6|705.6|402
1738308300000|2025-01-31 07:25:00|706.6|705.6|705.6|704.6|706.9|705.9|705.5|704.5|418
1738308600000|2025-01-31 07:30:00|705.9|704.9|705.8|704.8|706.4|705.4|705.4|704.4|182
1738308900000|2025-01-31 07:35:00|705.9|704.9|705.3|704.3|705.9|704.9|705.1|704.1|109
1738309200000|2025-01-31 07:40:00|705.4|704.4|705.1|704.1|705.6|704.6|705.1|704.1|29
1738309500000|2025-01-31 07:45:00|705|704|704.9|703.9|705.1|704.1|704.6|703.6|24
1738309800000|2025-01-31 07:50:00|704.8|703.8|704.1|703.1|704.9|703.9|704.1|703.1|123
1738310100000|2025-01-31 07:55:00|704.3|703.3|704.1|703.1|704.5|703.5|703.9|702.9|87
1738310400000|2025-01-31 08:00:00|703.9|702.9|703.6|702.6|704.1|703.1|703.5|702.5|142
1738310700000|2025-01-31 08:05:00|703.5|702.5|703.9|702.9|704.5|703.5|703.4|702.4|222
1738311000000|2025-01-31 08:10:00|704.1|703.1|703.9|702.9|704.1|703.1|703.6|702.6|97
1738311300000|2025-01-31 08:15:00|703.8|702.8|703.1|702.1|703.8|702.8|703|702|187
1738311600000|2025-01-31 08:20:00|703.4|702.4|705.1|704.1|705.1|704.1|703.1|702.1|1979
1738311900000|2025-01-31 08:25:00|705|704|705.1|704.1|705.1|704.1|704.1|703.1|422
1738312200000|2025-01-31 08:30:00|705.4|704.4|706.6|705.6|706.8|705.8|704.8|703.8|2034
1738312500000|2025-01-31 08:35:00|706.9|705.9|706.1|705.1|707.4|706.4|705.9|704.9|426
1738312800000|2025-01-31 08:40:00|706|705|706.5|705.5|706.9|705.9|706|705|115
1738313100000|2025-01-31 08:45:00|706.6|705.6|706.8|705.8|707.1|706.1|706.4|705.4|154
1738313400000|2025-01-31 08:50:00|706.6|705.6|707.1|706.1|707.4|706.4|706.4|705.4|203
1738313700000|2025-01-31 08:55:00|707|706|707.1|706.1|707.6|706.6|707|706|214
1738314000000|2025-01-31 09:00:00|707.3|706.3|705.6|704.6|707.3|706.3|705.6|704.6|497
1738314300000|2025-01-31 09:05:00|705.9|704.9|705.6|704.6|706.1|705.1|705.4|704.4|185
1738314600000|2025-01-31 09:10:00|705.4|704.4|703.9|702.9|705.6|704.6|703.9|702.9|244
1738314900000|2025-01-31 09:15:00|704|703|703.4|702.4|704.1|703.1|703.1|702.1|170
1738315200000|2025-01-31 09:20:00|703.3|702.3|703.6|702.6|703.6|702.6|703.1|702.1|166
1738315500000|2025-01-31 09:25:00|703.5|702.5|703.1|702.1|703.9|702.9|702.9|701.9|548
1738315800000|2025-01-31 09:30:00|702.9|701.9|703.4|702.4|703.9|702.9|702.9|701.9|320
1738316100000|2025-01-31 09:35:00|703.3|702.3|702.1|701.1|703.4|702.4|701.9|700.9|599
1738316400000|2025-01-31 09:40:00|702.3|701.3|702.6|701.6|702.6|701.6|702.1|701.1|342
1738316700000|2025-01-31 09:45:00|702.9|701.9|702.1|701.1|703.1|702.1|702.1|701.1|104
1738317000000|2025-01-31 09:50:00|702|701|702.4|701.4|702.4|701.4|701.9|700.9|185
1738317300000|2025-01-31 09:55:00|702.3|701.3|702.6|701.6|703.1|702.1|702.1|701.1|225
1738317600000|2025-01-31 10:00:00|702.4|701.4|702.1|701.1|702.8|701.8|701.9|700.9|795
1738317900000|2025-01-31 10:05:00|702.3|701.3|701.9|700.9|702.3|701.3|701.6|700.6|479
1738318200000|2025-01-31 10:10:00|702|701|701.3|700.3|702.1|701.1|700.8|699.8|1155
1738318500000|2025-01-31 10:15:00|701.4|700.4|701.4|700.4|702.1|701.1|701|700|1174
1738318800000|2025-01-31 10:20:00|701.3|700.3|701.6|700.6|702.4|701.4|700.9|699.9|275
1738319100000|2025-01-31 10:25:00|701.5|700.5|702.8|701.8|702.9|701.9|701.3|700.3|357
1738319400000|2025-01-31 10:30:00|702.6|701.6|702.8|701.8|702.9|701.9|701.6|700.6|140
1738319700000|2025-01-31 10:35:00|702.6|701.6|702.9|701.9|703.1|702.1|702.5|701.5|79
1738320000000|2025-01-31 10:40:00|703|702|702.6|701.6|703.1|702.1|702.1|701.1|90
1738320300000|2025-01-31 10:45:00|702.9|701.9|703.1|702.1|703.6|702.6|702.6|701.6|159
1738320600000|2025-01-31 10:50:00|703.3|702.3|703.1|702.1|703.8|702.8|703|702|106
1738320900000|2025-01-31 10:55:00|703|702|702.6|701.6|703|702|702.4|701.4|103
1738321200000|2025-01-31 11:00:00|702.4|701.4|701.6|700.6|702.4|701.4|701.6|700.6|303
1738321500000|2025-01-31 11:05:00|701.9|700.9|702.1|701.1|702.1|701.1|701.6|700.6|434
1738321800000|2025-01-31 11:10:00|701.9|700.9|702.3|701.3|702.6|701.6|701.9|700.9|454
1738322100000|2025-01-31 11:15:00|702.4|701.4|702.1|701.1|702.6|701.6|702|701|508
1738322400000|2025-01-31 11:20:00|702|701|702.3|701.3|702.6|701.6|701.9|700.9|527
1738322700000|2025-01-31 11:25:00|702.1|701.1|701.9|700.9|702.4|701.4|701.9|700.9|79
1738323000000|2025-01-31 11:30:00|701.8|700.8|701.9|700.9|702.4|701.4|701.6|700.6|131
1738323300000|2025-01-31 11:35:00|701.8|700.8|701.4|700.4|701.8|700.8|701.3|700.3|123
1738323600000|2025-01-31 11:40:00|701.3|700.3|701.5|700.5|701.9|700.9|701.1|700.1|175
1738323900000|2025-01-31 11:45:00|701.6|700.6|700.9|699.9|701.6|700.6|700.9|699.9|422
1738324200000|2025-01-31 11:50:00|700.8|699.8|701.4|700.4|701.6|700.6|700.6|699.6|679
1738324500000|2025-01-31 11:55:00|701.6|700.6|703|702|703|702|701.4|700.4|306
1738324800000|2025-01-31 12:00:00|702.9|701.9|703.9|702.9|703.9|702.9|702.9|701.9|202
1738325100000|2025-01-31 12:05:00|703.6|702.6|704.4|703.4|705.1|704.1|703.6|702.6|292
1738325400000|2025-01-31 12:10:00|704.3|703.3|703.4|702.4|704.4|703.4|703.4|702.4|216
1738325700000|2025-01-31 12:15:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|119
1738326000000|2025-01-31 12:20:00|703.3|702.3|704.4|703.4|704.4|703.4|703.1|702.1|198
1738326300000|2025-01-31 12:25:00|704.5|703.5|704.9|703.9|705.1|704.1|704.1|703.1|161
1738326600000|2025-01-31 12:30:00|704.8|703.8|704.4|703.4|704.9|703.9|704.1|703.1|93
1738326900000|2025-01-31 12:35:00|704.3|703.3|704.6|703.6|704.9|703.9|704.1|703.1|65
1738327200000|2025-01-31 12:40:00|704.4|703.4|704.9|703.9|705|704|704.1|703.1|1393
1738327500000|2025-01-31 12:45:00|705.1|704.1|706.1|705.1|706.1|705.1|705|704|1712
1738327800000|2025-01-31 12:50:00|706.4|705.4|706.6|705.6|706.6|705.6|705.9|704.9|192
1738328100000|2025-01-31 12:55:00|706.8|705.8|706.9|705.9|706.9|705.9|706.1|705.1|423
1738328400000|2025-01-31 13:00:00|707.1|706.1|706.8|705.8|707.6|706.6|706.6|705.6|652
1738328700000|2025-01-31 13:05:00|706.9|705.9|706.5|705.5|707|706|706.1|705.1|185
1738329000000|2025-01-31 13:10:00|706.4|705.4|706.1|705.1|706.9|705.9|706.1|705.1|310
1738329300000|2025-01-31 13:15:00|706.3|705.3|706.4|705.4|706.8|705.8|705.8|704.8|1389
1738329600000|2025-01-31 13:20:00|706.3|705.3|706.4|705.4|706.9|705.9|706.3|705.3|587
1738329900000|2025-01-31 13:25:00|706.1|705.1|706.1|705.1|706.4|705.4|705.4|704.4|245
1738330200000|2025-01-31 13:30:00|706|705|707.4|706.4|707.5|706.5|705.9|704.9|307
1738330500000|2025-01-31 13:35:00|707.1|706.1|706.9|705.9|707.4|706.4|706.6|705.6|273
1738330800000|2025-01-31 13:40:00|706.8|705.8|707.6|706.6|707.9|706.9|706.4|705.4|553
1738331100000|2025-01-31 13:45:00|707.5|706.5|707.1|706.1|707.6|706.6|707.1|706.1|131
1738331400000|2025-01-31 13:50:00|707.3|706.3|707.1|706.1|708.1|707.1|706.9|705.9|135
1738331700000|2025-01-31 13:55:00|707.4|706.4|706.6|705.6|707.4|706.4|706.6|705.6|142
1738332000000|2025-01-31 14:00:00|706.5|705.5|707.9|706.9|708.1|707.1|706.5|705.5|546
1738332300000|2025-01-31 14:05:00|707.6|706.6|707.8|706.8|708.1|707.1|706.4|705.4|468
1738332600000|2025-01-31 14:10:00|707.9|706.9|707|706|708.4|707.4|706.9|705.9|282
1738332900000|2025-01-31 14:15:00|706.9|705.9|706.6|705.6|707.6|706.6|706.1|705.1|298
1738333200000|2025-01-31 14:20:00|706.5|705.5|705.8|704.8|706.9|705.9|705.6|704.6|313
1738333500000|2025-01-31 14:25:00|706.1|705.1|706.4|705.4|706.6|705.6|705.6|704.6|465
1738333800000|2025-01-31 14:30:00|706.3|705.3|704.6|703.6|706.6|705.6|704.6|703.6|255
1738334100000|2025-01-31 14:35:00|704.5|703.5|704.1|703.1|704.6|703.6|703.4|702.4|680
1738334400000|2025-01-31 14:40:00|704|703|704.1|703.1|704.1|703.1|703.6|702.6|151
1738334700000|2025-01-31 14:45:00|703.9|702.9|702.6|701.6|704.1|703.1|702.4|701.4|471
1738335000000|2025-01-31 14:50:00|702.9|701.9|701.6|700.6|702.9|701.9|701.6|700.6|655
1738335300000|2025-01-31 14:55:00|701.4|700.4|699.6|698.6|701.4|700.4|699.6|698.6|3176
1738335600000|2025-01-31 15:00:00|699.8|698.8|700.6|699.6|701.4|700.4|698.9|697.9|2369
1738335900000|2025-01-31 15:05:00|700.9|699.9|703.6|702.6|703.9|702.9|700.6|699.6|3927
1738336200000|2025-01-31 15:10:00|703.9|702.9|701.9|700.9|704.4|703.4|701.9|700.9|1276
1738336500000|2025-01-31 15:15:00|702|701|701.4|700.4|702|701|701.1|700.1|456
1738336800000|2025-01-31 15:20:00|701.5|700.5|702.6|701.6|703.4|702.4|701.1|700.1|618
1738337100000|2025-01-31 15:25:00|702.4|701.4|702.5|701.5|703.1|702.1|702.4|701.4|238
1738337400000|2025-01-31 15:30:00|702.4|701.4|705|704|705.6|704.6|702.1|701.1|942
1738337700000|2025-01-31 15:35:00|705.1|704.1|705.9|704.9|707.4|706.4|704.6|703.6|620
1738338000000|2025-01-31 15:40:00|706|705|706.6|705.6|707.3|706.3|705.9|704.9|1087
1738338300000|2025-01-31 15:45:00|706.9|705.9|706.1|705.1|707|706|706|705|309
1738338600000|2025-01-31 15:50:00|705.9|704.9|705.1|704.1|706.6|705.6|705|704|302
1738338900000|2025-01-31 15:55:00|705|704|705.4|704.4|705.9|704.9|704.4|703.4|568
1738339200000|2025-01-31 16:00:00|705.6|704.6|707.6|706.6|707.9|706.9|705.1|704.1|900
1738339500000|2025-01-31 16:05:00|707.8|706.8|707.4|706.4|708.1|707.1|706.9|705.9|597
1738339800000|2025-01-31 16:10:00|707.1|706.1|707.1|706.1|707.4|706.4|706.4|705.4|775
1738340100000|2025-01-31 16:15:00|707.3|706.3|706.9|705.9|707.3|706.3|706.4|705.4|313
1738340400000|2025-01-31 16:20:00|707|706|707.6|706.6|708.4|707.4|707|706|1049
1738340700000|2025-01-31 16:25:00|707.8|706.8|707.1|706.1|708.1|707.1|706.9|705.9|2296
1738341000000|2025-01-31 16:30:00|707.4|706.4|707.9|706.9|708.1|707.1|707.3|706.3|1323
1738341300000|2025-01-31 16:35:00|708|707|708.1|707.1|708.9|707.9|707.6|706.6|372
1738341600000|2025-01-31 16:40:00|708|707|709.1|708.1|709.1|708.1|707.8|706.8|2562
1738341900000|2025-01-31 16:45:00|708.9|707.9|709.1|708.1|709.1|708.1|708.5|707.5|715
1738342200000|2025-01-31 16:50:00|709.4|708.4|708.9|707.9|709.4|708.4|708.6|707.6|743
1738342500000|2025-01-31 16:55:00|708.8|707.8|708.4|707.4|708.9|707.9|707.9|706.9|123
1738342800000|2025-01-31 17:00:00|708.6|707.6|708.6|707.6|708.9|707.9|708.3|707.3|266
1738343100000|2025-01-31 17:05:00|708.4|707.4|704.6|703.6|708.4|707.4|704.6|703.6|2025
1738343400000|2025-01-31 17:10:00|704.8|703.8|704.5|703.5|705.4|704.4|703.9|702.9|1432
1738343700000|2025-01-31 17:15:00|704.4|703.4|703.6|702.6|705.1|704.1|703.6|702.6|946
1738344000000|2025-01-31 17:20:00|703.4|702.4|703|702|703.6|702.6|703|702|757
1738344300000|2025-01-31 17:25:00|702.9|701.9|702.1|701.1|703|702|701.4|700.4|1117
1738344600000|2025-01-31 17:30:00|702.4|701.4|702.1|701.1|702.5|701.5|701.5|700.5|333
1738344900000|2025-01-31 17:35:00|702.3|701.3|702.9|701.9|703.6|702.6|702|701|837
1738345200000|2025-01-31 17:40:00|702.8|701.8|702|701|703.1|702.1|701.9|700.9|389
1738345500000|2025-01-31 17:45:00|701.9|700.9|702.1|701.1|702.6|701.6|701.6|700.6|659
1738345800000|2025-01-31 17:50:00|702|701|703.3|702.3|703.5|702.5|701.6|700.6|145
1738346100000|2025-01-31 17:55:00|703.1|702.1|702.9|701.9|703.6|702.6|702.9|701.9|187
1738346400000|2025-01-31 18:00:00|703|702|703.1|702.1|703.4|702.4|702.5|701.5|1928
1738346700000|2025-01-31 18:05:00|703.3|702.3|702.6|701.6|703.6|702.6|702.6|701.6|573
1738347000000|2025-01-31 18:10:00|702.9|701.9|704.6|703.6|704.6|703.6|702.6|701.6|1205
1738347300000|2025-01-31 18:15:00|704.4|703.4|708.5|707.5|708.9|707.9|704.4|703.4|1210
1738347600000|2025-01-31 18:20:00|708.6|707.6|707.6|706.6|709.4|708.4|706.8|705.8|2228
1738347900000|2025-01-31 18:25:00|707.5|706.5|707.5|706.5|708.6|707.6|707.1|706.1|3600
1738348200000|2025-01-31 18:30:00|707.4|706.4|705.9|704.9|707.9|706.9|705.3|704.3|632
1738348500000|2025-01-31 18:35:00|705.6|704.6|707.1|706.1|707.4|706.4|705.6|704.6|379
1738348800000|2025-01-31 18:40:00|706.9|705.9|708.9|707.9|709.4|708.4|706.8|705.8|877
1738349100000|2025-01-31 18:45:00|709.1|708.1|710.1|709.1|710.9|709.9|708.9|707.9|579
1738349400000|2025-01-31 18:50:00|710.3|709.3|710.4|709.4|710.6|709.6|709.9|708.9|247
1738349700000|2025-01-31 18:55:00|710.6|709.6|710.1|709.1|710.6|709.6|709|708|293
1738350000000|2025-01-31 19:00:00|710|709|708.4|707.4|710.4|709.4|708.4|707.4|398
1738350300000|2025-01-31 19:05:00|708.1|707.1|707.6|706.6|708.9|707.9|706.9|705.9|298
1738350600000|2025-01-31 19:10:00|707.8|706.8|707.6|706.6|708|707|706.6|705.6|261
1738350900000|2025-01-31 19:15:00|707.4|706.4|706.1|705.1|707.9|706.9|705.9|704.9|520
1738351200000|2025-01-31 19:20:00|706.3|705.3|704.9|703.9|706.3|705.3|704.9|703.9|1359
1738351500000|2025-01-31 19:25:00|704.8|703.8|703.9|702.9|705|704|703.4|702.4|1162
1738351800000|2025-01-31 19:30:00|704.1|703.1|703.4|702.4|704.1|703.1|703.4|702.4|93
1738352100000|2025-01-31 19:35:00|703.6|702.6|703.1|702.1|703.9|702.9|703|702|78
1738352400000|2025-01-31 19:40:00|703.3|702.3|702.8|701.8|703.4|702.4|702.6|701.6|29
1738352700000|2025-01-31 19:45:00|702.9|701.9|702.9|701.9|703.1|702.1|702.4|701.4|61
1738353000000|2025-01-31 19:50:00|703.1|702.1|702.9|701.9|703.1|702.1|702.6|701.6|124
1738353300000|2025-01-31 19:55:00|703|702|702.6|701.6|703|702|702.5|701.5|34
1738353600000|2025-01-31 20:00:00|702.5|701.5|702.9|701.9|703.1|702.1|702.4|701.4|58
1738353900000|2025-01-31 20:05:00|702.8|701.8|703|702|703.1|702.1|702.6|701.6|28
1738354200000|2025-01-31 20:10:00|702.9|701.9|703.1|702.1|703.1|702.1|702.9|701.9|16
1738354500000|2025-01-31 20:15:00|703.4|702.4|703.1|702.1|703.5|702.5|703.1|702.1|261
1738354800000|2025-01-31 20:20:00|703.4|702.4|703.4|702.4|703.4|702.4|703.1|702.1|21
1738355100000|2025-01-31 20:25:00|703.1|702.1|703.4|702.4|703.9|702.9|703.1|702.1|88
1738355400000|2025-01-31 20:30:00|703.3|702.3|703.6|702.6|703.6|702.6|703.1|702.1|22
1738355700000|2025-01-31 20:35:00|703.9|702.9|704.1|703.1|704.1|703.1|703.6|702.6|47
1738356000000|2025-01-31 20:40:00|704.3|703.3|704.4|703.4|704.4|703.4|703.6|702.6|99
1738356300000|2025-01-31 20:45:00|704.3|703.3|704.6|703.6|704.6|703.6|704.1|703.1|9
1738356600000|2025-01-31 20:50:00|704.8|703.8|708.1|707.1|709.4|708.4|704.6|703.6|1146
1738356900000|2025-01-31 20:55:00|708.3|707.3|709|708|709.6|708.6|707.5|706.5|741
1738357200000|2025-01-31 21:00:00|709.1|708.1|710.9|709.9|711.1|710.1|708.6|707.6|509
1738357500000|2025-01-31 21:05:00|711|710|710.4|709.4|711.8|710.8|710.3|709.3|250
1738357800000|2025-01-31 21:10:00|710.6|709.6|711.4|710.4|711.6|710.6|710.1|709.1|185
1738358100000|2025-01-31 21:15:00|711.3|710.3|711.9|710.9|711.9|710.9|711.1|710.1|212
1738358400000|2025-01-31 21:20:00|711.8|710.8|711.9|710.9|712.1|711.1|711.6|710.6|45
1738358700000|2025-01-31 21:25:00|711.8|710.8|711.8|710.8|712.1|711.1|711.5|710.5|288
1738359000000|2025-01-31 21:30:00|711.6|710.6|711.1|710.1|711.9|710.9|711|710|19
1738359300000|2025-01-31 21:35:00|711.3|710.3|712.1|711.1|712.1|711.1|711.1|710.1|103
1738359600000|2025-01-31 21:40:00|712|711|712.1|711.1|712.1|711.1|711.9|710.9|126
1738359900000|2025-01-31 21:45:00|712|711|712|711|712.1|711.1|711.6|710.6|38
1738360200000|2025-01-31 21:50:00|711.9|710.9|711.8|710.8|712.1|711.1|711.6|710.6|788
1738360500000|2025-01-31 21:55:00|711.5|710.5|711.6|710.6|711.9|710.9|711.3|710.3|147
1738537200000|2025-02-02 23:00:00|722.5|719.5|720.9|719.9|724.5|722.3|718.6|717|3529
1738537500000|2025-02-02 23:05:00|720.5|719.5|718.8|717.8|722.1|720.9|718.3|717.1|1446
1738537800000|2025-02-02 23:10:00|718.5|717.5|718|717|720|719|717.6|716.6|1007
1738538100000|2025-02-02 23:15:00|717.9|716.9|715.8|714.8|717.9|716.9|715.3|714.3|1090
1738538400000|2025-02-02 23:20:00|715.9|714.9|715.3|714.3|716.1|715.1|714.5|713.5|507
1738538700000|2025-02-02 23:25:00|716.5|715.5|715.8|714.8|716.5|715.5|715|714|297
1738539000000|2025-02-02 23:30:00|715.9|714.9|714.8|713.8|715.9|714.9|713.6|712.6|123
1738539300000|2025-02-02 23:35:00|714.6|713.6|715.8|714.8|716|715|714.5|713.5|723
1738539600000|2025-02-02 23:40:00|715.3|714.3|715.8|714.8|715.8|714.8|715|714|877
1738539900000|2025-02-02 23:45:00|715.9|714.9|716.1|715.1|716.4|715.4|715.5|714.5|75
1738540200000|2025-02-02 23:50:00|716|715|716.8|715.8|716.9|715.9|716|715|33
1738540500000|2025-02-02 23:55:00|716.9|715.9|715.8|714.8|716.9|715.9|715.8|714.8|217
1738540800000|2025-02-03 00:00:00|716|715|716|715|716.3|715.3|714.8|713.8|764
1738541100000|2025-02-03 00:05:00|715.9|714.9|716.5|715.5|716.5|715.5|715.5|714.5|61
1738541400000|2025-02-03 00:10:00|716.4|715.4|716.1|715.1|716.5|715.5|715.5|714.5|144
1738541700000|2025-02-03 00:15:00|716.3|715.3|715.3|714.3|716.3|715.3|715.3|714.3|83
1738542000000|2025-02-03 00:20:00|715.4|714.4|713|712|715.4|714.4|713|712|283
1738542300000|2025-02-03 00:25:00|712.8|711.8|714|713|714.3|713.3|712.3|711.3|613
1738542600000|2025-02-03 00:30:00|714.1|713.1|714|713|714.3|713.3|713.5|712.5|24
1738542900000|2025-02-03 00:35:00|714.3|713.3|714.3|713.3|714.6|713.6|714.1|713.1|11
1738543200000|2025-02-03 00:40:00|714.1|713.1|715.3|714.3|715.4|714.4|714.1|713.1|89
1738543500000|2025-02-03 00:45:00|715.1|714.1|714.6|713.6|715.5|714.5|714.4|713.4|166
1738543800000|2025-02-03 00:50:00|714.5|713.5|714.8|713.8|714.8|713.8|714.1|713.1|79
1738544100000|2025-02-03 00:55:00|714.6|713.6|714|713|714.8|713.8|713.5|712.5|99
1738544400000|2025-02-03 01:00:00|714.1|713.1|714.5|713.5|714.8|713.8|713.8|712.8|110
1738544700000|2025-02-03 01:05:00|714.9|713.9|714.5|713.5|715|714|714.3|713.3|140
1738545000000|2025-02-03 01:10:00|714.4|713.4|714.5|713.5|714.6|713.6|714.1|713.1|66
1738545300000|2025-02-03 01:15:00|714.4|713.4|715.1|714.1|715.4|714.4|714.3|713.3|41
1738545600000|2025-02-03 01:20:00|715.3|714.3|715.3|714.3|715.3|714.3|714.8|713.8|104
1738545900000|2025-02-03 01:25:00|715.1|714.1|715|714|715.5|714.5|714.9|713.9|338
1738546200000|2025-02-03 01:30:00|715.1|714.1|715.3|714.3|715.5|714.5|715|714|26
1738546500000|2025-02-03 01:35:00|715.1|714.1|715|714|715.3|714.3|714.6|713.6|37
1738546800000|2025-02-03 01:40:00|715.1|714.1|715.4|714.4|715.6|714.6|714.6|713.6|148
1738547100000|2025-02-03 01:45:00|715.5|714.5|715.1|714.1|715.6|714.6|714.9|713.9|8
1738547400000|2025-02-03 01:50:00|715.3|714.3|714.5|713.5|715.4|714.4|714.4|713.4|29
1738547700000|2025-02-03 01:55:00|714.4|713.4|714.3|713.3|714.6|713.6|714|713|13
1738548000000|2025-02-03 02:00:00|714.4|713.4|713.8|712.8|714.4|713.4|713.6|712.6|40
1738548300000|2025-02-03 02:05:00|713.6|712.6|713.6|712.6|714.1|713.1|713.5|712.5|44
1738548600000|2025-02-03 02:10:00|713.5|712.5|713.9|712.9|714.1|713.1|713.4|712.4|204
1738548900000|2025-02-03 02:15:00|714|713|713.9|712.9|714|713|713.4|712.4|42
1738549200000|2025-02-03 02:20:00|713.8|712.8|714.3|713.3|714.4|713.4|713.4|712.4|43
1738549500000|2025-02-03 02:25:00|714.1|713.1|713.3|712.3|714.1|713.1|713.3|712.3|145
1738549800000|2025-02-03 02:30:00|713.1|712.1|713.9|712.9|713.9|712.9|713.1|712.1|77
1738550100000|2025-02-03 02:35:00|714|713|713.1|712.1|714|713|713|712|50
1738550400000|2025-02-03 02:40:00|713|712|713|712|713.4|712.4|712.9|711.9|64
1738550700000|2025-02-03 02:45:00|713.1|712.1|712.6|711.6|713.4|712.4|712.5|711.5|39
1738551000000|2025-02-03 02:50:00|712.8|711.8|712.4|711.4|712.9|711.9|712.4|711.4|28
1738551300000|2025-02-03 02:55:00|712.5|711.5|712.6|711.6|712.9|711.9|712.4|711.4|152
1738551600000|2025-02-03 03:00:00|712.5|711.5|712.8|711.8|712.9|711.9|712.5|711.5|11
1738551900000|2025-02-03 03:05:00|712.6|711.6|714.1|713.1|714.1|713.1|712.6|711.6|117
1738552200000|2025-02-03 03:10:00|714.4|713.4|715|714|715.1|714.1|714.4|713.4|255
1738552500000|2025-02-03 03:15:00|715.1|714.1|715.9|714.9|716.3|715.3|715.1|714.1|107
1738552800000|2025-02-03 03:20:00|716|715|716.9|715.9|717|716|716|715|289
1738553100000|2025-02-03 03:25:00|717|716|716.6|715.6|717|716|716.3|715.3|69
1738553400000|2025-02-03 03:30:00|716.5|715.5|715.1|714.1|716.5|715.5|715.1|714.1|25
1738553700000|2025-02-03 03:35:00|715.3|714.3|715.4|714.4|715.4|714.4|714.9|713.9|11
1738554000000|2025-02-03 03:40:00|715.3|714.3|714.4|713.4|715.4|714.4|714.4|713.4|134
1738554300000|2025-02-03 03:45:00|714.5|713.5|714.3|713.3|714.6|713.6|714.1|713.1|22
1738554600000|2025-02-03 03:50:00|714.4|713.4|714.9|713.9|714.9|713.9|714.3|713.3|211
1738554900000|2025-02-03 03:55:00|715.1|714.1|715.1|714.1|715.1|714.1|715.1|714.1|4
1738555200000|2025-02-03 04:00:00|715.4|714.4|715.1|714.1|715.4|714.4|715|714|21
1738555500000|2025-02-03 04:05:00|715.3|714.3|715.4|714.4|715.4|714.4|714.9|713.9|48
1738555800000|2025-02-03 04:10:00|715.8|714.8|716.4|715.4|716.4|715.4|715.8|714.8|137
1738556100000|2025-02-03 04:15:00|716.5|715.5|716|715|717.4|716.4|715.9|714.9|401
1738556400000|2025-02-03 04:20:00|715.9|714.9|714.5|713.5|715.9|714.9|714.5|713.5|158
1738556700000|2025-02-03 04:25:00|714.6|713.6|714.9|713.9|715|714|714.3|713.3|84
1738557000000|2025-02-03 04:30:00|714.8|713.8|715|714|715.4|714.4|714.6|713.6|64
1738557300000|2025-02-03 04:35:00|715.1|714.1|716.1|715.1|716.1|715.1|715|714|37
1738557600000|2025-02-03 04:40:00|716.6|715.6|716.6|715.6|716.6|715.6|716.4|715.4|112
1738557900000|2025-02-03 04:45:00|716.5|715.5|716.9|715.9|716.9|715.9|716.4|715.4|21
1738558200000|2025-02-03 04:50:00|716.8|715.8|716.9|715.9|716.9|715.9|716.6|715.6|5
1738558500000|2025-02-03 04:55:00|716.5|715.5|716.6|715.6|716.6|715.6|716.4|715.4|60
1738558800000|2025-02-03 05:00:00|716.9|715.9|716.4|715.4|716.9|715.9|716.1|715.1|112
1738559100000|2025-02-03 05:05:00|716.3|715.3|716.6|715.6|716.9|715.9|716.3|715.3|13
1738559400000|2025-02-03 05:10:00|716.8|715.8|716.9|715.9|716.9|715.9|716.6|715.6|19
1738559700000|2025-02-03 05:15:00|716.8|715.8|716.6|715.6|716.8|715.8|716.4|715.4|2
1738560000000|2025-02-03 05:20:00|716.5|715.5|716.3|715.3|716.6|715.6|716.1|715.1|4
1738560300000|2025-02-03 05:25:00|716.4|715.4|716.4|715.4|716.6|715.6|716.4|715.4|5
1738560600000|2025-02-03 05:30:00|716.3|715.3|716.4|715.4|716.6|715.6|715.9|714.9|164
1738560900000|2025-02-03 05:35:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|7
1738561200000|2025-02-03 05:40:00|716|715|716.4|715.4|716.4|715.4|715.8|714.8|57
1738561500000|2025-02-03 05:45:00|716.6|715.6|716.4|715.4|716.6|715.6|716.3|715.3|64
1738561800000|2025-02-03 05:50:00|716.3|715.3|716.4|715.4|716.4|715.4|716.3|715.3|9
1738562100000|2025-02-03 05:55:00|716.5|715.5|716.6|715.6|716.9|715.9|716.5|715.5|14
1738562400000|2025-02-03 06:00:00|716.5|715.5|716.4|715.4|716.8|715.8|716.1|715.1|11
1738562700000|2025-02-03 06:05:00|716.3|715.3|715.9|714.9|716.3|715.3|715.9|714.9|1
1738563000000|2025-02-03 06:10:00|716.1|715.1|716.4|715.4|716.6|715.6|715.9|714.9|21
1738563300000|2025-02-03 06:15:00|716.1|715.1|715.6|714.6|716.3|715.3|715.5|714.5|395
1738563600000|2025-02-03 06:20:00|715.5|714.5|715.9|714.9|716|715|715.4|714.4|50
1738563900000|2025-02-03 06:25:00|716|715|715.9|714.9|716.1|715.1|715.6|714.6|66
1738564200000|2025-02-03 06:30:00|716.1|715.1|716.4|715.4|716.6|715.6|716.1|715.1|345
1738564500000|2025-02-03 06:35:00|716.1|715.1|715.5|714.5|716.1|715.1|715.1|714.1|642
1738564800000|2025-02-03 06:40:00|715.6|714.6|715.4|714.4|715.6|714.6|715.3|714.3|29
1738565100000|2025-02-03 06:45:00|715.5|714.5|715.6|714.6|715.9|714.9|715.4|714.4|103
1738565400000|2025-02-03 06:50:00|715.8|714.8|715.4|714.4|715.8|714.8|715.4|714.4|24
1738565700000|2025-02-03 06:55:00|715.1|714.1|715.3|714.3|715.5|714.5|714.9|713.9|246
1738566000000|2025-02-03 07:00:00|715.1|714.1|716.5|715.5|716.9|715.9|715.1|714.1|264
1738566300000|2025-02-03 07:05:00|716.6|715.6|717.5|716.5|717.5|716.5|716.4|715.4|215
1738566600000|2025-02-03 07:10:00|717.4|716.4|717.6|716.6|717.9|716.9|716.6|715.6|176
1738566900000|2025-02-03 07:15:00|717.5|716.5|716.9|715.9|717.6|716.6|716.9|715.9|237
1738567200000|2025-02-03 07:20:00|716.6|715.6|717.4|716.4|717.4|716.4|716.6|715.6|622
1738567500000|2025-02-03 07:25:00|717.5|716.5|717.6|716.6|717.9|716.9|717.4|716.4|80
1738567800000|2025-02-03 07:30:00|717.4|716.4|717.5|716.5|717.6|716.6|717.4|716.4|82
1738568100000|2025-02-03 07:35:00|717.4|716.4|717.1|716.1|717.6|716.6|716.8|715.8|67
1738568400000|2025-02-03 07:40:00|717.4|716.4|717.4|716.4|717.6|716.6|717.3|716.3|220
1738568700000|2025-02-03 07:45:00|717.3|716.3|716.6|715.6|717.4|716.4|716.4|715.4|111
1738569000000|2025-02-03 07:50:00|716.5|715.5|716.4|715.4|716.9|715.9|716|715|209
1738569300000|2025-02-03 07:55:00|716.3|715.3|714.1|713.1|716.4|715.4|713.4|712.4|2443
1738569600000|2025-02-03 08:00:00|714|713|716|715|716.1|715.1|713.8|712.8|935
1738569900000|2025-02-03 08:05:00|716.1|715.1|717.3|716.3|717.8|716.8|716.1|715.1|453
1738570200000|2025-02-03 08:10:00|717.1|716.1|718.1|717.1|718.4|717.4|716.8|715.8|309
1738570500000|2025-02-03 08:15:00|717.9|716.9|717.4|716.4|718.1|717.1|717.1|716.1|244
1738570800000|2025-02-03 08:20:00|717.1|716.1|717.1|716.1|717.6|716.6|716.1|715.1|578
1738571100000|2025-02-03 08:25:00|717.4|716.4|717.1|716.1|717.4|716.4|716.6|715.6|800
1738571400000|2025-02-03 08:30:00|717.3|716.3|716.6|715.6|717.8|716.8|716.6|715.6|983
1738571700000|2025-02-03 08:35:00|716.4|715.4|716.4|715.4|717.1|716.1|715.9|714.9|653
1738572000000|2025-02-03 08:40:00|716.1|715.1|715.6|714.6|716.4|715.4|714.6|713.6|990
1738572300000|2025-02-03 08:45:00|715.8|714.8|716.4|715.4|716.4|715.4|715.1|714.1|608
1738572600000|2025-02-03 08:50:00|716.6|715.6|716.6|715.6|716.9|715.9|715.3|714.3|297
1738572900000|2025-02-03 08:55:00|716.8|715.8|715.1|714.1|717.1|716.1|714.9|713.9|378
1738573200000|2025-02-03 09:00:00|715.4|714.4|713.5|712.5|715.4|714.4|713.1|712.1|740
1738573500000|2025-02-03 09:05:00|713.6|712.6|713.4|712.4|714|713|713|712|403
1738573800000|2025-02-03 09:10:00|713.3|712.3|713.9|712.9|713.9|712.9|713.1|712.1|173
1738574100000|2025-02-03 09:15:00|714.1|713.1|714.9|713.9|715.6|714.6|714.1|713.1|1101
1738574400000|2025-02-03 09:20:00|715.1|714.1|715.5|714.5|715.9|714.9|714.8|713.8|221
1738574700000|2025-02-03 09:25:00|715.6|714.6|717|716|717.4|716.4|715.4|714.4|654
1738575000000|2025-02-03 09:30:00|717.1|716.1|717.6|716.6|718.1|717.1|716.6|715.6|1587
1738575300000|2025-02-03 09:35:00|717.5|716.5|719.1|718.1|719.8|718.8|717.5|716.5|1447
1738575600000|2025-02-03 09:40:00|719.3|718.3|719|718|719.3|718.3|718.6|717.6|541
1738575900000|2025-02-03 09:45:00|718.9|717.9|718.6|717.6|719.6|718.6|718.6|717.6|1505
1738576200000|2025-02-03 09:50:00|718.8|717.8|719.1|718.1|719.6|718.6|718.4|717.4|406
1738576500000|2025-02-03 09:55:00|719.4|718.4|720|719|720.1|719.1|719.1|718.1|1050
1738576800000|2025-02-03 10:00:00|720.1|719.1|721.4|720.4|721.6|720.6|720.1|719.1|1290
1738577100000|2025-02-03 10:05:00|721.5|720.5|721.1|720.1|722|721|720.8|719.8|557
1738577400000|2025-02-03 10:10:00|720.9|719.9|721.1|720.1|721.4|720.4|720.4|719.4|437
1738577700000|2025-02-03 10:15:00|721.3|720.3|721.9|720.9|721.9|720.9|720|719|561
1738578000000|2025-02-03 10:20:00|722|721|722.1|721.1|722.4|721.4|720.9|719.9|425
1738578300000|2025-02-03 10:25:00|722|721|721.6|720.6|722.1|721.1|721.1|720.1|177
1738578600000|2025-02-03 10:30:00|721.4|720.4|720.6|719.6|721.9|720.9|720.1|719.1|698
1738578900000|2025-02-03 10:35:00|720.5|719.5|718.3|717.3|720.5|719.5|718.1|717.1|328
1738579200000|2025-02-03 10:40:00|718.1|717.1|717.9|716.9|718.3|717.3|717.1|716.1|694
1738579500000|2025-02-03 10:45:00|717.6|716.6|716.4|715.4|717.6|716.6|715.9|714.9|1664
1738579800000|2025-02-03 10:50:00|716.3|715.3|716.5|715.5|717.1|716.1|715.9|714.9|568
1738580100000|2025-02-03 10:55:00|716.6|715.6|717.6|716.6|717.9|716.9|716.4|715.4|152
1738580400000|2025-02-03 11:00:00|717.5|716.5|719.4|718.4|719.9|718.9|717.5|716.5|353
1738580700000|2025-02-03 11:05:00|719.3|718.3|719.5|718.5|719.9|718.9|718.4|717.4|294
1738581000000|2025-02-03 11:10:00|719.6|718.6|719.6|718.6|720.4|719.4|719.4|718.4|121
1738581300000|2025-02-03 11:15:00|719.5|718.5|720.4|719.4|720.6|719.6|719.4|718.4|308
1738581600000|2025-02-03 11:20:00|720.6|719.6|720.4|719.4|721.1|720.1|720.4|719.4|633
1738581900000|2025-02-03 11:25:00|720.3|719.3|720.4|719.4|720.5|719.5|719.9|718.9|135
1738582200000|2025-02-03 11:30:00|720.5|719.5|720.1|719.1|720.6|719.6|719.9|718.9|328
1738582500000|2025-02-03 11:35:00|719.9|718.9|720.6|719.6|720.6|719.6|719.9|718.9|631
1738582800000|2025-02-03 11:40:00|720.4|719.4|721.4|720.4|721.4|720.4|720.4|719.4|221
1738583100000|2025-02-03 11:45:00|721.6|720.6|721.9|720.9|721.9|720.9|721.1|720.1|562
1738583400000|2025-02-03 11:50:00|721.6|720.6|722.3|721.3|723.1|722.1|721.6|720.6|558
1738583700000|2025-02-03 11:55:00|722.4|721.4|723.1|722.1|723.4|722.4|721.9|720.9|520
1738584000000|2025-02-03 12:00:00|723.4|722.4|722.6|721.6|723.4|722.4|722.1|721.1|411
1738584300000|2025-02-03 12:05:00|722.5|721.5|723|722|723.6|722.6|722.3|721.3|1626
1738584600000|2025-02-03 12:10:00|723.1|722.1|722.4|721.4|723.1|722.1|722.1|721.1|1237
1738584900000|2025-02-03 12:15:00|722.3|721.3|722.1|721.1|722.6|721.6|721.9|720.9|177
1738585200000|2025-02-03 12:20:00|722.3|721.3|722.4|721.4|722.4|721.4|721.9|720.9|211
1738585500000|2025-02-03 12:25:00|722.5|721.5|723.4|722.4|723.4|722.4|722.1|721.1|390
1738585800000|2025-02-03 12:30:00|723.3|722.3|723.1|722.1|723.4|722.4|722.8|721.8|525
1738586100000|2025-02-03 12:35:00|722.9|721.9|722.6|721.6|723.1|722.1|721.6|720.6|402
1738586400000|2025-02-03 12:40:00|722.5|721.5|722.6|721.6|723.1|722.1|722.5|721.5|477
1738586700000|2025-02-03 12:45:00|722.8|721.8|721.6|720.6|722.8|721.8|721.6|720.6|555
1738587000000|2025-02-03 12:50:00|721.8|720.8|721.3|720.3|722.4|721.4|721.1|720.1|262
1738587300000|2025-02-03 12:55:00|721.4|720.4|721.9|720.9|721.9|720.9|721.4|720.4|266
1738587600000|2025-02-03 13:00:00|721.6|720.6|720.6|719.6|722.9|721.9|720.5|719.5|654
1738587900000|2025-02-03 13:05:00|720.5|719.5|720.6|719.6|721.4|720.4|719.3|718.3|533
1738588200000|2025-02-03 13:10:00|720.4|719.4|721.1|720.1|721.1|720.1|720.1|719.1|472
1738588500000|2025-02-03 13:15:00|721.3|720.3|719.4|718.4|721.5|720.5|719.3|718.3|1932
1738588800000|2025-02-03 13:20:00|719.1|718.1|718.5|717.5|719.3|718.3|717.4|716.4|502
1738589100000|2025-02-03 13:25:00|718.6|717.6|719.1|718.1|719.6|718.6|718.4|717.4|1155
1738589400000|2025-02-03 13:30:00|719.3|718.3|722|721|722.1|721.1|719.1|718.1|3203
1738589700000|2025-02-03 13:35:00|722.1|721.1|722.1|721.1|722.3|721.3|720.9|719.9|1319
1738590000000|2025-02-03 13:40:00|722|721|721.4|720.4|722.1|721.1|721.1|720.1|1201
1738590300000|2025-02-03 13:45:00|721.6|720.6|721.6|720.6|721.9|720.9|721.1|720.1|984
1738590600000|2025-02-03 13:50:00|721.5|720.5|721.4|720.4|721.6|720.6|720.9|719.9|403
1738590900000|2025-02-03 13:55:00|721.6|720.6|722.9|721.9|723|722|721.1|720.1|859
1738591200000|2025-02-03 14:00:00|722.8|721.8|722.6|721.6|724.4|723.4|722.1|721.1|1858
1738591500000|2025-02-03 14:05:00|722.8|721.8|723.8|722.8|723.9|722.9|721.9|720.9|844
1738591800000|2025-02-03 14:10:00|723.6|722.6|722.4|721.4|723.9|722.9|722.1|721.1|1405
1738592100000|2025-02-03 14:15:00|722.6|721.6|718.6|717.6|722.6|721.6|718.6|717.6|1258
1738592400000|2025-02-03 14:20:00|719|718|714.4|713.4|719.1|718.1|714.1|713.1|1363
1738592700000|2025-02-03 14:25:00|714.6|713.6|713.6|712.6|715.1|714.1|712.1|711.1|3095
1738593000000|2025-02-03 14:30:00|713.4|712.4|714.3|713.3|716.3|715.3|713.1|712.1|797
1738593300000|2025-02-03 14:35:00|714.4|713.4|715.6|714.6|716.1|715.1|713.3|712.3|900
1738593600000|2025-02-03 14:40:00|715.9|714.9|716.6|715.6|716.8|715.8|714.9|713.9|453
1738593900000|2025-02-03 14:45:00|716.5|715.5|714.9|713.9|716.6|715.6|714.4|713.4|607
1738594200000|2025-02-03 14:50:00|715.1|714.1|713.1|712.1|716.4|715.4|712.4|711.4|1646
1738594500000|2025-02-03 14:55:00|713|712|711.9|710.9|713.3|712.3|711.1|710.1|2266
1738594800000|2025-02-03 15:00:00|711.6|710.6|710.6|709.6|711.6|710.6|709.5|708.5|954
1738595100000|2025-02-03 15:05:00|710.4|709.4|709.9|708.9|710.9|709.9|709.1|708.1|1906
1738595400000|2025-02-03 15:10:00|710|709|710.9|709.9|711.1|710.1|708.9|707.9|4382
1738595700000|2025-02-03 15:15:00|710.6|709.6|712|711|713.1|712.1|710.5|709.5|2592
1738596000000|2025-02-03 15:20:00|712.1|711.1|705.9|704.9|712.1|711.1|705.5|704.5|2336
1738596300000|2025-02-03 15:25:00|705.8|704.8|706.3|705.3|706.4|705.4|701.9|700.9|9731
1738596600000|2025-02-03 15:30:00|706.1|705.1|709.6|708.6|709.9|708.9|706.1|705.1|4013
1738596900000|2025-02-03 15:35:00|709.8|708.8|707.1|706.1|709.8|708.8|706.9|705.9|1973
1738597200000|2025-02-03 15:40:00|707|706|707|706|709.6|708.6|706.5|705.5|1664
1738597500000|2025-02-03 15:45:00|707.1|706.1|705.8|704.8|707.6|706.6|705.6|704.6|971
1738597800000|2025-02-03 15:50:00|705.9|704.9|708.4|707.4|708.8|707.8|705.6|704.6|1388
1738598100000|2025-02-03 15:55:00|708.3|707.3|706.9|705.9|708.9|707.9|706.9|705.9|1004
1738598400000|2025-02-03 16:00:00|706.8|705.8|708.4|707.4|709.6|708.6|706.4|705.4|2372
1738598700000|2025-02-03 16:05:00|708.1|707.1|709.5|708.5|709.9|708.9|706.9|705.9|1625
1738599000000|2025-02-03 16:10:00|709.6|708.6|708.6|707.6|709.6|708.6|707.6|706.6|1209
1738599300000|2025-02-03 16:15:00|708.8|707.8|709.9|708.9|710.6|709.6|708.4|707.4|1555
1738599600000|2025-02-03 16:20:00|709.8|708.8|712.6|711.6|712.9|711.9|709.6|708.6|1899
1738599900000|2025-02-03 16:25:00|712.9|711.9|711.6|710.6|713.9|712.9|711.5|710.5|3263
1738600200000|2025-02-03 16:30:00|711.8|710.8|710.6|709.6|712.4|711.4|709.9|708.9|1940
1738600500000|2025-02-03 16:35:00|710.9|709.9|708.9|707.9|710.9|709.9|708.4|707.4|1847
1738600800000|2025-02-03 16:40:00|709|708|708.4|707.4|709.1|708.1|708.1|707.1|456
1738601100000|2025-02-03 16:45:00|708.5|707.5|709.6|708.6|709.9|708.9|708.1|707.1|243
1738601400000|2025-02-03 16:50:00|709.8|708.8|709.4|708.4|710.1|709.1|708.9|707.9|760
1738601700000|2025-02-03 16:55:00|709.5|708.5|710|709|710.1|709.1|708.6|707.6|575
1738602000000|2025-02-03 17:00:00|710.1|709.1|711.9|710.9|712.1|711.1|710.1|709.1|977
1738602300000|2025-02-03 17:05:00|711.8|710.8|711.5|710.5|711.9|710.9|711.1|710.1|308
1738602600000|2025-02-03 17:10:00|711.6|710.6|712.4|711.4|713.1|712.1|711.3|710.3|730
1738602900000|2025-02-03 17:15:00|712.5|711.5|712.4|711.4|712.9|711.9|711.9|710.9|510
1738603200000|2025-02-03 17:20:00|712.3|711.3|713|712|713|712|711.9|710.9|161
1738603500000|2025-02-03 17:25:00|713.1|712.1|712.1|711.1|713.1|712.1|711.6|710.6|270
1738603800000|2025-02-03 17:30:00|712.3|711.3|712.1|711.1|712.9|711.9|711.6|710.6|447
1738604100000|2025-02-03 17:35:00|712|711|712.6|711.6|712.9|711.9|712|711|388
1738604400000|2025-02-03 17:40:00|712.9|711.9|712.1|711.1|713.1|712.1|712.1|711.1|664
1738604700000|2025-02-03 17:45:00|712.4|711.4|711.6|710.6|712.6|711.6|711.1|710.1|298
1738605000000|2025-02-03 17:50:00|711.4|710.4|712.4|711.4|712.4|711.4|711.4|710.4|218
1738605300000|2025-02-03 17:55:00|712.1|711.1|710.4|709.4|713.6|712.6|709.6|708.6|1684
1738605600000|2025-02-03 18:00:00|710.5|709.5|711.9|710.9|711.9|710.9|710.1|709.1|277
1738605900000|2025-02-03 18:05:00|711.6|710.6|711.6|710.6|711.9|710.9|710.8|709.8|228
1738606200000|2025-02-03 18:10:00|711.5|710.5|710.9|709.9|711.6|710.6|710.6|709.6|95
1738606500000|2025-02-03 18:15:00|710.8|709.8|711.1|710.1|711.4|710.4|710.6|709.6|183
1738606800000|2025-02-03 18:20:00|710.9|709.9|711.1|710.1|711.1|710.1|710.5|709.5|256
1738607100000|2025-02-03 18:25:00|711|710|711.1|710.1|711.1|710.1|710.5|709.5|71
1738607400000|2025-02-03 18:30:00|710.9|709.9|712|711|712.1|711.1|710.6|709.6|105
1738607700000|2025-02-03 18:35:00|712.1|711.1|711.6|710.6|712.1|711.1|711.4|710.4|120
1738608000000|2025-02-03 18:40:00|711.4|710.4|711.9|710.9|712.1|711.1|711.4|710.4|91
1738608300000|2025-02-03 18:45:00|711.6|710.6|711.9|710.9|712.1|711.1|711.4|710.4|158
1738608600000|2025-02-03 18:50:00|712.1|711.1|712.4|711.4|712.6|711.6|711.5|710.5|175
1738608900000|2025-02-03 18:55:00|712.6|711.6|713.6|712.6|713.6|712.6|712.4|711.4|990
1738609200000|2025-02-03 19:00:00|713.5|712.5|713.1|712.1|714.1|713.1|713.1|712.1|395
1738609500000|2025-02-03 19:05:00|713.4|712.4|714.1|713.1|714.3|713.3|713.4|712.4|417
1738609800000|2025-02-03 19:10:00|714.3|713.3|714.6|713.6|715.4|714.4|714.1|713.1|1505
1738610100000|2025-02-03 19:15:00|714.4|713.4|714.6|713.6|714.6|713.6|713.9|712.9|1312
1738610400000|2025-02-03 19:20:00|714.8|713.8|714.9|713.9|715.1|714.1|714.4|713.4|316
1738610700000|2025-02-03 19:25:00|714.8|713.8|713.9|712.9|715.1|714.1|713.6|712.6|2414
1738611000000|2025-02-03 19:30:00|714.1|713.1|714.1|713.1|714.4|713.4|713.9|712.9|443
1738611300000|2025-02-03 19:35:00|714|713|713.6|712.6|714.1|713.1|713.5|712.5|99
1738611600000|2025-02-03 19:40:00|713.8|712.8|714.1|713.1|714.1|713.1|713.6|712.6|174
1738611900000|2025-02-03 19:45:00|714|713|713.9|712.9|714.1|713.1|713.6|712.6|28
1738612200000|2025-02-03 19:50:00|714|713|714.4|713.4|714.4|713.4|713.9|712.9|266
1738612500000|2025-02-03 19:55:00|714.3|713.3|714.1|713.1|714.4|713.4|714.1|713.1|22
1738612800000|2025-02-03 20:00:00|714|713|714.6|713.6|714.8|713.8|714|713|31
1738613100000|2025-02-03 20:05:00|714.5|713.5|714.4|713.4|714.5|713.5|714.1|713.1|88
1738613400000|2025-02-03 20:10:00|714.3|713.3|713.9|712.9|714.3|713.3|713.9|712.9|43
1738613700000|2025-02-03 20:15:00|713.8|712.8|713.6|712.6|713.9|712.9|713.5|712.5|23
1738614000000|2025-02-03 20:20:00|713.5|712.5|713.4|712.4|713.6|712.6|712.9|711.9|590
1738614300000|2025-02-03 20:25:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|44
1738614600000|2025-02-03 20:30:00|713.3|712.3|713.1|712.1|713.3|712.3|712.6|711.6|27
1738614900000|2025-02-03 20:35:00|713|712|713.6|712.6|713.6|712.6|712.9|711.9|12
1738615200000|2025-02-03 20:40:00|713.4|712.4|713.1|712.1|713.4|712.4|713.1|712.1|81
1738615500000|2025-02-03 20:45:00|713.3|712.3|713.4|712.4|713.5|712.5|713.1|712.1|239
1738615800000|2025-02-03 20:50:00|713.3|712.3|713.3|712.3|713.4|712.4|713.1|712.1|48
1738616100000|2025-02-03 20:55:00|713.4|712.4|713.4|712.4|713.5|712.5|713.3|712.3|38
1738616400000|2025-02-03 21:00:00|713.5|712.5|713.6|712.6|713.8|712.8|713.4|712.4|13
1738616700000|2025-02-03 21:05:00|713.5|712.5|713.5|712.5|713.6|712.6|713.4|712.4|279
1738617000000|2025-02-03 21:10:00|713.4|712.4|713.4|712.4|713.6|712.6|713.4|712.4|16
1738617300000|2025-02-03 21:15:00|713.1|712.1|712.5|711.5|713.1|712.1|711.9|710.9|48
1738617600000|2025-02-03 21:20:00|712.6|711.6|711.1|710.1|712.6|711.6|710.6|709.6|194
1738617900000|2025-02-03 21:25:00|711.4|710.4|712.6|711.6|712.9|711.9|711.4|710.4|207
1738618200000|2025-02-03 21:30:00|712.4|711.4|712.4|711.4|712.9|711.9|712.1|711.1|162
1738618500000|2025-02-03 21:35:00|712.6|711.6|707.6|706.6|712.6|711.6|706.9|705.9|2723
1738618800000|2025-02-03 21:40:00|707.8|706.8|705.9|704.9|708|707|705.6|704.6|2062
1738619100000|2025-02-03 21:45:00|705.8|704.8|706.1|705.1|706.9|705.9|705.6|704.6|239
1738619400000|2025-02-03 21:50:00|706.4|705.4|706.3|705.3|706.6|705.6|705.9|704.9|181
1738619700000|2025-02-03 21:55:00|706.1|705.1|706|705|706.6|705.6|705.6|704.6|451
1738620000000|2025-02-03 22:00:00|706.3|705.3|705.9|704.9|707.1|705.3|705.9|704.1|10
1738620300000|2025-02-03 22:05:00|705.8|704.8|705.8|704.8|705.8|704.8|705.8|704.8|0
1738620600000|2025-02-03 22:10:00|705.9|704.9|706.3|705.3|706.3|705.3|705.9|704.9|451
1738620900000|2025-02-03 22:15:00|706.1|705.1|706|705|706.1|705.1|706|705|47
1738621500000|2025-02-03 22:25:00|707.1|704.1|707.1|704.1|707.1|704.1|707.1|704.1|0
1738621800000|2025-02-03 22:30:00|707.3|704.3|707.3|704.3|707.3|704.3|707.3|704.3|0
1738623000000|2025-02-03 22:50:00|707.4|704.4|707.4|704.4|707.4|704.4|707.4|704.4|934
1738623300000|2025-02-03 22:55:00|707.8|704.8|707.8|704.8|707.8|704.8|707.8|704.8|0
1738630800000|2025-02-04 01:00:00|705.6|704.6|705.5|704.5|706.1|705.1|704.9|703.9|126
1738631100000|2025-02-04 01:05:00|705.6|704.6|705.4|704.4|706.1|705.1|705|704|28
1738631400000|2025-02-04 01:10:00|705.1|704.1|705.1|704.1|705.4|704.4|704.8|703.8|67
1738631700000|2025-02-04 01:15:00|705.4|704.4|705.1|704.1|705.4|704.4|704.9|703.9|14
1738632000000|2025-02-04 01:20:00|705.3|704.3|705.1|704.1|705.4|704.4|705|704|7
1738632300000|2025-02-04 01:25:00|705.3|704.3|705.8|704.8|706.1|705.1|705|704|375
1738632600000|2025-02-04 01:30:00|705.9|704.9|705.4|704.4|706.3|705.3|705.3|704.3|104
1738632900000|2025-02-04 01:35:00|705.3|704.3|705.6|704.6|705.6|704.6|705.3|704.3|12
1738633200000|2025-02-04 01:40:00|705.8|704.8|705.4|704.4|705.8|704.8|705.1|704.1|10
1738633500000|2025-02-04 01:45:00|705.3|704.3|705.6|704.6|705.8|704.8|705.1|704.1|13
1738633800000|2025-02-04 01:50:00|705.4|704.4|704.9|703.9|705.4|704.4|704.9|703.9|16
1738634100000|2025-02-04 01:55:00|705.1|704.1|704.8|703.8|705.1|704.1|704.8|703.8|21
1738634400000|2025-02-04 02:00:00|704.9|703.9|705.3|704.3|705.4|704.4|704.8|703.8|27
1738634700000|2025-02-04 02:05:00|705.1|704.1|705.3|704.3|705.4|704.4|705.1|704.1|4
1738635000000|2025-02-04 02:10:00|705.1|704.1|704.5|703.5|705.1|704.1|704.4|703.4|20
1738635300000|2025-02-04 02:15:00|704.8|703.8|704.8|703.8|704.9|703.9|704.5|703.5|8
1738635600000|2025-02-04 02:20:00|704.9|703.9|704.5|703.5|704.9|703.9|704.4|703.4|4
1738635900000|2025-02-04 02:25:00|704.4|703.4|704.3|703.3|704.5|703.5|704|703|13
1738636200000|2025-02-04 02:30:00|704.4|703.4|704.9|703.9|704.9|703.9|704.4|703.4|7
1738636500000|2025-02-04 02:35:00|704.8|703.8|704.8|703.8|705|704|704.6|703.6|310
1738636800000|2025-02-04 02:40:00|704.9|703.9|704.3|703.3|704.9|703.9|704.3|703.3|259
1738637100000|2025-02-04 02:45:00|704.4|703.4|704.8|703.8|704.9|703.9|704.4|703.4|6
1738637400000|2025-02-04 02:50:00|704.6|703.6|704.6|703.6|704.6|703.6|704.5|703.5|5
1738637700000|2025-02-04 02:55:00|704.9|703.9|705.1|704.1|705.1|704.1|704.9|703.9|633
1738638000000|2025-02-04 03:00:00|705.3|704.3|705.5|704.5|705.8|704.8|705|704|346
1738638300000|2025-02-04 03:05:00|705.4|704.4|705.4|704.4|705.6|704.6|705.3|704.3|31
1738638600000|2025-02-04 03:10:00|705.5|704.5|706|705|706.1|705.1|705.5|704.5|14
1738638900000|2025-02-04 03:15:00|705.9|704.9|705.9|704.9|705.9|704.9|705.6|704.6|3
1738639200000|2025-02-04 03:20:00|705.8|704.8|705.9|704.9|706|705|705.4|704.4|340
1738639500000|2025-02-04 03:25:00|705.8|704.8|705.8|704.8|705.8|704.8|705.5|704.5|179
1738639800000|2025-02-04 03:30:00|705.6|704.6|705.3|704.3|705.8|704.8|705.3|704.3|18
1738640100000|2025-02-04 03:35:00|705.4|704.4|705.4|704.4|705.4|704.4|705.1|704.1|225
1738640400000|2025-02-04 03:40:00|705.1|704.1|705.3|704.3|705.4|704.4|705.1|704.1|48
1738640700000|2025-02-04 03:45:00|705.4|704.4|705.1|704.1|705.4|704.4|705.1|704.1|22
1738641000000|2025-02-04 03:50:00|705.3|704.3|705.3|704.3|705.6|704.6|705.1|704.1|25
1738641300000|2025-02-04 03:55:00|705.4|704.4|705.1|704.1|705.4|704.4|705.1|704.1|0
1738641600000|2025-02-04 04:00:00|705.4|704.4|705.4|704.4|705.5|704.5|705.3|704.3|19
1738641900000|2025-02-04 04:05:00|705.3|704.3|705.3|704.3|705.4|704.4|705.1|704.1|7
1738642200000|2025-02-04 04:10:00|705.4|704.4|705.4|704.4|705.6|704.6|705.3|704.3|4
1738642500000|2025-02-04 04:15:00|705.3|704.3|704.9|703.9|705.3|704.3|704.9|703.9|3
1738642800000|2025-02-04 04:20:00|704.8|703.8|704.9|703.9|704.9|703.9|704.6|703.6|13
1738643100000|2025-02-04 04:25:00|705.1|704.1|704.8|703.8|705.1|704.1|704.8|703.8|15
1738643400000|2025-02-04 04:30:00|704.6|703.6|704.6|703.6|704.6|703.6|704.4|703.4|5
1738643700000|2025-02-04 04:35:00|704.4|703.4|704.4|703.4|704.4|703.4|704.1|703.1|139
1738644000000|2025-02-04 04:40:00|704.3|703.3|704.4|703.4|704.6|703.6|704.1|703.1|269
1738644300000|2025-02-04 04:45:00|704.3|703.3|704.1|703.1|704.4|703.4|704.1|703.1|3
1738644600000|2025-02-04 04:50:00|704|703|704.4|703.4|704.4|703.4|704|703|8
1738644900000|2025-02-04 04:55:00|704.3|703.3|703.9|702.9|704.3|703.3|703.9|702.9|6
1738645200000|2025-02-04 05:00:00|704|703|703.6|702.6|704.3|703.3|703.6|702.6|54
1738645500000|2025-02-04 05:05:00|703.5|702.5|701.9|700.9|703.5|702.5|700.9|699.9|331
1738645800000|2025-02-04 05:10:00|702|701|702|701|703.4|702.4|701.9|700.9|472
1738646100000|2025-02-04 05:15:00|701.9|700.9|701.9|700.9|702.5|701.5|701.9|700.9|35
1738646400000|2025-02-04 05:20:00|701.4|700.4|701.9|700.9|701.9|700.9|701.1|700.1|103
1738646700000|2025-02-04 05:25:00|702.1|701.1|702.8|701.8|703.1|702.1|701.9|700.9|44
1738647000000|2025-02-04 05:30:00|702.6|701.6|702.4|701.4|703.1|702.1|702.4|701.4|7
1738647300000|2025-02-04 05:35:00|702.6|701.6|701.1|700.1|702.6|701.6|701.1|700.1|118
1738647600000|2025-02-04 05:40:00|701.3|700.3|701.4|700.4|701.6|700.6|701.1|700.1|14
1738647900000|2025-02-04 05:45:00|701.3|700.3|701|700|701.4|700.4|700.9|699.9|158
1738648200000|2025-02-04 05:50:00|701.1|700.1|700.6|699.6|701.1|700.1|700.4|699.4|308
1738648500000|2025-02-04 05:55:00|700.5|699.5|700.1|699.1|700.6|699.6|700.1|699.1|24
1738648800000|2025-02-04 06:00:00|700.4|699.4|700.5|699.5|700.6|699.6|700.1|699.1|11
1738649100000|2025-02-04 06:05:00|700.4|699.4|700.3|699.3|700.6|699.6|700.3|699.3|45
1738649400000|2025-02-04 06:10:00|700.4|699.4|700.6|699.6|700.8|699.8|700.1|699.1|35
1738649700000|2025-02-04 06:15:00|700.4|699.4|700.8|699.8|700.9|699.9|700.3|699.3|55
1738650000000|2025-02-04 06:20:00|700.6|699.6|702.3|701.3|702.9|701.9|700.6|699.6|213
1738650300000|2025-02-04 06:25:00|702.1|701.1|702.9|701.9|703.4|702.4|702.1|701.1|348
1738650600000|2025-02-04 06:30:00|703.3|702.3|703.5|702.5|703.6|702.6|703.1|702.1|429
1738650900000|2025-02-04 06:35:00|703.6|702.6|703.3|702.3|703.9|702.9|703.1|702.1|69
1738651200000|2025-02-04 06:40:00|703.1|702.1|703|702|703.1|702.1|703|702|320
1738651500000|2025-02-04 06:45:00|703.1|702.1|702.6|701.6|703.1|702.1|702.6|701.6|25
1738651800000|2025-02-04 06:50:00|702.8|701.8|702.3|701.3|702.9|701.9|701.9|700.9|532
1738652100000|2025-02-04 06:55:00|702.4|701.4|702.8|701.8|702.8|701.8|702.4|701.4|150
1738652400000|2025-02-04 07:00:00|702.6|701.6|702.9|701.9|703|702|702|701|50
1738652700000|2025-02-04 07:05:00|703|702|703.5|702.5|703.6|702.6|702.9|701.9|62
1738653000000|2025-02-04 07:10:00|703.4|702.4|703.6|702.6|703.8|702.8|703.1|702.1|51
1738653300000|2025-02-04 07:15:00|703.8|702.8|703.6|702.6|704|703|703.4|702.4|289
1738653600000|2025-02-04 07:20:00|703.8|702.8|702.6|701.6|703.8|702.8|702.6|701.6|134
1738653900000|2025-02-04 07:25:00|702.8|701.8|702|701|702.9|701.9|701.9|700.9|204
1738654200000|2025-02-04 07:30:00|702.1|701.1|702.3|701.3|702.8|701.8|701.9|700.9|90
1738654500000|2025-02-04 07:35:00|702.4|701.4|702.1|701.1|702.4|701.4|701.4|700.4|1269
1738654800000|2025-02-04 07:40:00|702|701|701.9|700.9|702.1|701.1|701.6|700.6|140
1738655100000|2025-02-04 07:45:00|701.8|700.8|701.9|700.9|702.4|701.4|701.6|700.6|309
1738655400000|2025-02-04 07:50:00|701.8|700.8|702.6|701.6|703.3|702.3|701.8|700.8|1364
1738655700000|2025-02-04 07:55:00|702.4|701.4|702.4|701.4|702.9|701.9|702.1|701.1|96
1738656000000|2025-02-04 08:00:00|702.3|701.3|700.1|699.1|702.3|701.3|700.1|699.1|1332
1738656300000|2025-02-04 08:05:00|699.9|698.9|699.6|698.6|700.4|699.4|699.6|698.6|760
1738656600000|2025-02-04 08:10:00|699.8|698.8|699.9|698.9|699.9|698.9|699.6|698.6|411
1738656900000|2025-02-04 08:15:00|700.1|699.1|701.1|700.1|701.1|700.1|699.6|698.6|560
1738657200000|2025-02-04 08:20:00|701.3|700.3|701.1|700.1|701.9|700.9|700.6|699.6|303
1738657500000|2025-02-04 08:25:00|701.4|700.4|702.9|701.9|702.9|701.9|701.1|700.1|717
1738657800000|2025-02-04 08:30:00|702.8|701.8|701.6|700.6|702.9|701.9|701.6|700.6|920
1738658100000|2025-02-04 08:35:00|701.8|700.8|701.4|700.4|702.1|701.1|701.1|700.1|337
1738658400000|2025-02-04 08:40:00|701.1|700.1|701.4|700.4|702.1|701.1|700.9|699.9|809
1738658700000|2025-02-04 08:45:00|701.1|700.1|700.6|699.6|701.6|700.6|700.6|699.6|352
1738659000000|2025-02-04 08:50:00|700.4|699.4|699.4|698.4|700.5|699.5|699.3|698.3|1243
1738659300000|2025-02-04 08:55:00|699.5|698.5|698.6|697.6|700.1|699.1|698.6|697.6|1726
1738659600000|2025-02-04 09:00:00|699|698|699.4|698.4|700.4|699.4|698.9|697.9|572
1738659900000|2025-02-04 09:05:00|699.6|698.6|699.9|698.9|700.1|699.1|699.4|698.4|690
1738660200000|2025-02-04 09:10:00|700.4|699.4|700.9|699.9|701.5|700.5|699.6|698.6|459
1738660500000|2025-02-04 09:15:00|701.1|700.1|700.4|699.4|701.1|700.1|700.1|699.1|273
1738660800000|2025-02-04 09:20:00|700.3|699.3|699.4|698.4|700.6|699.6|699.4|698.4|334
1738661100000|2025-02-04 09:25:00|699.5|698.5|699.1|698.1|699.6|698.6|698.6|697.6|313
1738661400000|2025-02-04 09:30:00|699.4|698.4|699.3|698.3|699.4|698.4|698.6|697.6|180
1738661700000|2025-02-04 09:35:00|699.4|698.4|700.4|699.4|700.9|699.9|699.4|698.4|796
1738662000000|2025-02-04 09:40:00|700.5|699.5|701.9|700.9|701.9|700.9|700.4|699.4|428
1738662300000|2025-02-04 09:45:00|702|701|701.4|700.4|702.9|701.9|701.4|700.4|2511
1738662600000|2025-02-04 09:50:00|701.3|700.3|702.3|701.3|702.4|701.4|701.3|700.3|241
1738662900000|2025-02-04 09:55:00|702.4|701.4|701.5|700.5|702.4|701.4|701.3|700.3|153
1738663200000|2025-02-04 10:00:00|701.4|700.4|702.4|701.4|703.1|702.1|701.4|700.4|352
1738663500000|2025-02-04 10:05:00|702.5|701.5|702.6|701.6|702.9|701.9|702|701|156
1738663800000|2025-02-04 10:10:00|702.8|701.8|702.4|701.4|702.9|701.9|702.4|701.4|133
1738664100000|2025-02-04 10:15:00|702.6|701.6|702|701|702.9|701.9|701.9|700.9|224
1738664400000|2025-02-04 10:20:00|702.1|701.1|701|700|702.3|701.3|700.9|699.9|685
1738664700000|2025-02-04 10:25:00|701.1|700.1|699.9|698.9|701.1|700.1|699.8|698.8|161
1738665000000|2025-02-04 10:30:00|700.1|699.1|702.1|701.1|702.1|701.1|700.1|699.1|192
1738665300000|2025-02-04 10:35:00|702.4|701.4|702.9|701.9|703.1|702.1|701.6|700.6|785
1738665600000|2025-02-04 10:40:00|703|702|703.4|702.4|703.4|702.4|702.4|701.4|566
1738665900000|2025-02-04 10:45:00|703.3|702.3|704.1|703.1|704.1|703.1|703.1|702.1|163
1738666200000|2025-02-04 10:50:00|704.3|703.3|704.4|703.4|704.5|703.5|703.9|702.9|424
1738666500000|2025-02-04 10:55:00|704.1|703.1|704.1|703.1|704.3|703.3|703.9|702.9|244
1738666800000|2025-02-04 11:00:00|703.9|702.9|703|702|704.4|703.4|702.9|701.9|165
1738667100000|2025-02-04 11:05:00|703.1|702.1|702.6|701.6|703.1|702.1|702.4|701.4|162
1738667400000|2025-02-04 11:10:00|702.8|701.8|702.5|701.5|703.1|702.1|702.4|701.4|75
1738667700000|2025-02-04 11:15:00|702.4|701.4|702.4|701.4|702.9|701.9|702.3|701.3|689
1738668000000|2025-02-04 11:20:00|702.5|701.5|701.9|700.9|702.5|701.5|701.6|700.6|343
1738668300000|2025-02-04 11:25:00|701.8|700.8|701.9|700.9|702.1|701.1|701.6|700.6|112
1738668600000|2025-02-04 11:30:00|701.8|700.8|702.9|701.9|702.9|701.9|701.6|700.6|310
1738668900000|2025-02-04 11:35:00|702.6|701.6|701.5|700.5|702.6|701.6|701.5|700.5|353
1738669200000|2025-02-04 11:40:00|701.6|700.6|701.8|700.8|701.9|700.9|701.4|700.4|122
1738669500000|2025-02-04 11:45:00|701.6|700.6|701.6|700.6|701.9|700.9|701.4|700.4|154
1738669800000|2025-02-04 11:50:00|701.9|700.9|702.1|701.1|702.4|701.4|701.9|700.9|69
1738670100000|2025-02-04 11:55:00|702|701|702.4|701.4|702.9|701.9|701.9|700.9|289
1738670400000|2025-02-04 12:00:00|702.5|701.5|700.4|699.4|702.6|701.6|700.4|699.4|1261
1738670700000|2025-02-04 12:05:00|700.5|699.5|700.1|699.1|701.3|700.3|700.1|699.1|220
1738671000000|2025-02-04 12:10:00|699.9|698.9|699.9|698.9|700.1|699.1|699.9|698.9|136
1738671300000|2025-02-04 12:15:00|700.1|699.1|699.1|698.1|700.1|699.1|699.1|698.1|350
1738671600000|2025-02-04 12:20:00|699.3|698.3|700|699|700.1|699.1|698.6|697.6|383
1738671900000|2025-02-04 12:25:00|699.9|698.9|699.1|698.1|699.9|698.9|699.1|698.1|132
1738672200000|2025-02-04 12:30:00|699|698|698.9|697.9|699.1|698.1|698.8|697.8|251
1738672500000|2025-02-04 12:35:00|699|698|698.9|697.9|699.1|698.1|698.6|697.6|197
1738672800000|2025-02-04 12:40:00|698.6|697.6|698.9|697.9|699.4|698.4|698.6|697.6|775
1738673100000|2025-02-04 12:45:00|698.6|697.6|699.6|698.6|699.9|698.9|698.6|697.6|429
1738673400000|2025-02-04 12:50:00|699.4|698.4|700|699|700.4|699.4|699.4|698.4|346
1738673700000|2025-02-04 12:55:00|699.9|698.9|699.6|698.6|700.1|699.1|699.4|698.4|439
1738674000000|2025-02-04 13:00:00|699.9|698.9|699.1|698.1|699.9|698.9|698.8|697.8|657
1738674300000|2025-02-04 13:05:00|699.3|698.3|698.9|697.9|699.4|698.4|697.1|696.1|1145
1738674600000|2025-02-04 13:10:00|699.1|698.1|699.1|698.1|699.6|698.6|698.5|697.5|406
1738674900000|2025-02-04 13:15:00|699|698|699.1|698.1|699.9|698.9|698.9|697.9|527
1738675200000|2025-02-04 13:20:00|699|698|699.1|698.1|699.5|698.5|698.4|697.4|622
1738675500000|2025-02-04 13:25:00|699|698|698.1|697.1|699.8|698.8|698|697|636
1738675800000|2025-02-04 13:30:00|698|697|697.4|696.4|698.6|697.6|697.1|696.1|474
1738676100000|2025-02-04 13:35:00|697.3|696.3|696.6|695.6|697.9|696.9|696.6|695.6|639
1738676400000|2025-02-04 13:40:00|696.9|695.9|696.6|695.6|697.4|696.4|696.4|695.4|280
1738676700000|2025-02-04 13:45:00|696.9|695.9|697.6|696.6|698|697|696.6|695.6|419
1738677000000|2025-02-04 13:50:00|697.9|696.9|697.4|696.4|697.9|696.9|696.9|695.9|1238
1738677300000|2025-02-04 13:55:00|697.5|696.5|696.9|695.9|698.9|697.9|696.9|695.9|1038
1738677600000|2025-02-04 14:00:00|697.1|696.1|695.6|694.6|697.1|696.1|694.9|693.9|1652
1738677900000|2025-02-04 14:05:00|695.8|694.8|697.1|696.1|697.4|696.4|695.8|694.8|836
1738678200000|2025-02-04 14:10:00|697.4|696.4|696.1|695.1|697.6|696.6|696.1|695.1|1322
1738678500000|2025-02-04 14:15:00|696.4|695.4|695.6|694.6|696.6|695.6|695.1|694.1|1212
1738678800000|2025-02-04 14:20:00|695.5|694.5|694.9|693.9|695.9|694.9|694.4|693.4|1282
1738679100000|2025-02-04 14:25:00|694.8|693.8|695.9|694.9|696.6|695.6|694.4|693.4|729
1738679400000|2025-02-04 14:30:00|695.8|694.8|696.9|695.9|698.3|697.3|695.4|694.4|1686
1738679700000|2025-02-04 14:35:00|696.6|695.6|699.9|698.9|700.9|699.9|696.1|695.1|3847
1738680000000|2025-02-04 14:40:00|699.8|698.8|705.8|704.8|706.4|705.4|699.6|698.6|2759
1738680300000|2025-02-04 14:45:00|705.9|704.9|709.9|708.9|709.9|708.9|704.6|703.6|3657
1738680600000|2025-02-04 14:50:00|709.6|708.6|709.1|708.1|709.8|708.8|706.9|705.9|1488
1738680900000|2025-02-04 14:55:00|708.9|707.9|710.1|709.1|711.9|710.9|708|707|1634
1738681200000|2025-02-04 15:00:00|709.9|708.9|708.9|707.9|710.5|709.5|708.6|707.6|1655
1738681500000|2025-02-04 15:05:00|709|708|711.6|710.6|711.8|710.8|709|708|1827
1738681800000|2025-02-04 15:10:00|711.5|710.5|712.6|711.6|712.9|711.9|711.4|710.4|843
1738682100000|2025-02-04 15:15:00|712.8|711.8|712.8|711.8|713.4|712.4|711.6|710.6|875
1738682400000|2025-02-04 15:20:00|712.6|711.6|714.9|713.9|715.4|714.4|712.5|711.5|1750
1738682700000|2025-02-04 15:25:00|714.8|713.8|714.5|713.5|714.9|713.9|713|712|1926
1738683000000|2025-02-04 15:30:00|714.4|713.4|713.9|712.9|715|714|712.9|711.9|1025
1738683300000|2025-02-04 15:35:00|714.1|713.1|714.1|713.1|714.9|713.9|713.9|712.9|628
1738683600000|2025-02-04 15:40:00|714.3|713.3|715.1|714.1|715.4|714.4|714.1|713.1|1067
1738683900000|2025-02-04 15:45:00|714.9|713.9|713.1|712.1|715.4|714.4|712.6|711.6|726
1738684200000|2025-02-04 15:50:00|713|712|711.4|710.4|713.4|712.4|710.9|709.9|619
1738684500000|2025-02-04 15:55:00|711.6|710.6|709.4|708.4|711.9|710.9|708.6|707.6|1806
1738684800000|2025-02-04 16:00:00|709.6|708.6|707.8|706.8|709.6|708.6|707.1|706.1|1294
1738685100000|2025-02-04 16:05:00|707.9|706.9|706.6|705.6|708.4|707.4|706.4|705.4|1166
1738685400000|2025-02-04 16:10:00|706.5|705.5|707.3|706.3|707.4|706.4|706.1|705.1|3986
1738685700000|2025-02-04 16:15:00|707.4|706.4|709|708|709.1|708.1|705.6|704.6|1913
1738686000000|2025-02-04 16:20:00|708.9|707.9|710.3|709.3|710.4|709.4|708.9|707.9|2038
1738686300000|2025-02-04 16:25:00|710.4|709.4|709.9|708.9|711.1|710.1|708.9|707.9|2674
1738686600000|2025-02-04 16:30:00|709.8|708.8|711.9|710.9|712.1|711.1|709.5|708.5|1388
1738686900000|2025-02-04 16:35:00|712.1|711.1|711.4|710.4|712.1|711.1|710.9|709.9|321
1738687200000|2025-02-04 16:40:00|711.1|710.1|711.9|710.9|712.3|711.3|711.1|710.1|264
1738687500000|2025-02-04 16:45:00|712|711|710.4|709.4|712.1|711.1|709.9|708.9|1162
1738687800000|2025-02-04 16:50:00|710|709|711.4|710.4|711.6|710.6|709.6|708.6|247
1738688100000|2025-02-04 16:55:00|711.1|710.1|712.9|711.9|712.9|711.9|711|710|1366
1738688400000|2025-02-04 17:00:00|713|712|713.1|712.1|713.5|712.5|712.8|711.8|464
1738688700000|2025-02-04 17:05:00|713|712|712.1|711.1|713.4|712.4|712.1|711.1|699
1738689000000|2025-02-04 17:10:00|712.3|711.3|711.1|710.1|712.6|711.6|711.1|710.1|325
1738689300000|2025-02-04 17:15:00|711|710|710.5|709.5|711.6|710.6|710.4|709.4|359
1738689600000|2025-02-04 17:20:00|710.4|709.4|710.4|709.4|710.6|709.6|709.6|708.6|154
1738689900000|2025-02-04 17:25:00|710.3|709.3|709.9|708.9|710.4|709.4|709.1|708.1|236
1738690200000|2025-02-04 17:30:00|709.8|708.8|710.6|709.6|710.9|709.9|709.4|708.4|216
1738690500000|2025-02-04 17:35:00|710.5|709.5|710.4|709.4|711.1|710.1|709.8|708.8|342
1738690800000|2025-02-04 17:40:00|710.5|709.5|710.9|709.9|710.9|709.9|710.1|709.1|107
1738691100000|2025-02-04 17:45:00|711|710|709.9|708.9|711|710|709.8|708.8|398
1738691400000|2025-02-04 17:50:00|710.1|709.1|710.5|709.5|710.9|709.9|710.1|709.1|213
1738691700000|2025-02-04 17:55:00|710.6|709.6|710.4|709.4|710.9|709.9|710.1|709.1|207
1738692000000|2025-02-04 18:00:00|710.3|709.3|710.6|709.6|710.8|709.8|710.1|709.1|120
1738692300000|2025-02-04 18:05:00|710.8|709.8|710.5|709.5|710.9|709.9|709.9|708.9|406
1738692600000|2025-02-04 18:10:00|710.6|709.6|710.8|709.8|711.9|710.9|710.4|709.4|1254
1738692900000|2025-02-04 18:15:00|710.6|709.6|710.1|709.1|710.6|709.6|709.4|708.4|300
1738693200000|2025-02-04 18:20:00|710.4|709.4|710.4|709.4|710.8|709.8|709.9|708.9|362
1738693500000|2025-02-04 18:25:00|710.6|709.6|711|710|711.1|710.1|709.9|708.9|322
1738693800000|2025-02-04 18:30:00|710.9|709.9|711.1|710.1|711.4|710.4|710.9|709.9|367
1738694100000|2025-02-04 18:35:00|710.9|709.9|710.6|709.6|711.4|710.4|710.4|709.4|243
1738694400000|2025-02-04 18:40:00|710.5|709.5|710.8|709.8|710.9|709.9|710.1|709.1|386
1738694700000|2025-02-04 18:45:00|710.9|709.9|710.6|709.6|711.4|710.4|710.4|709.4|364
1738695000000|2025-02-04 18:50:00|710.4|709.4|711.6|710.6|712.1|711.1|710.4|709.4|350
1738695300000|2025-02-04 18:55:00|711.8|710.8|712.1|711.1|712.5|711.5|711.6|710.6|72
1738695600000|2025-02-04 19:00:00|712|711|711.1|710.1|712.1|711.1|711.1|710.1|358
1738695900000|2025-02-04 19:05:00|711.4|710.4|711.1|710.1|711.4|710.4|710.9|709.9|235
1738696200000|2025-02-04 19:10:00|711.4|710.4|711.3|710.3|711.6|710.6|710.8|709.8|103
1738696500000|2025-02-04 19:15:00|711.4|710.4|710.5|709.5|711.4|710.4|709.9|708.9|201
1738696800000|2025-02-04 19:20:00|710.6|709.6|710.6|709.6|710.9|709.9|709.9|708.9|533
1738697100000|2025-02-04 19:25:00|710.5|709.5|710.4|709.4|711.3|710.3|710.4|709.4|2196
1738697400000|2025-02-04 19:30:00|710.1|709.1|711.5|710.5|711.6|710.6|710.1|709.1|137
1738697700000|2025-02-04 19:35:00|711.4|710.4|711.9|710.9|711.9|710.9|711.4|710.4|51
1738698000000|2025-02-04 19:40:00|712|711|711.6|710.6|712.1|711.1|711.6|710.6|204
1738698300000|2025-02-04 19:45:00|711.8|710.8|711.8|710.8|711.9|710.9|711.6|710.6|30
1738698600000|2025-02-04 19:50:00|711.9|710.9|709|708|712.4|711.4|707.4|706.4|1326
1738698900000|2025-02-04 19:55:00|709.1|708.1|708.9|707.9|710.4|709.4|708.3|707.3|433
1738699200000|2025-02-04 20:00:00|709.1|708.1|708.8|707.8|709.3|708.3|708|707|245
1738699500000|2025-02-04 20:05:00|708.9|707.9|708.9|707.9|709.1|708.1|708.4|707.4|169
1738699800000|2025-02-04 20:10:00|709.1|708.1|709.1|708.1|709.1|708.1|708.9|707.9|67
1738700100000|2025-02-04 20:15:00|709|708|708.4|707.4|709.1|708.1|708.4|707.4|25
1738700400000|2025-02-04 20:20:00|708.5|707.5|707.9|706.9|708.5|707.5|707.9|706.9|55
1738700700000|2025-02-04 20:25:00|708.1|707.1|708.4|707.4|708.6|707.6|707.9|706.9|144
1738701000000|2025-02-04 20:30:00|708.5|707.5|708.5|707.5|708.9|707.9|708.4|707.4|305
1738701300000|2025-02-04 20:35:00|708.4|707.4|709.1|708.1|709.4|708.4|708.4|707.4|35
1738701600000|2025-02-04 20:40:00|709.3|708.3|709.1|708.1|709.3|708.3|708.9|707.9|14
1738701900000|2025-02-04 20:45:00|709|708|709.4|708.4|709.6|708.6|708.9|707.9|29
1738702200000|2025-02-04 20:50:00|709.5|708.5|708.1|707.1|709.6|708.6|708.1|707.1|112
1738702500000|2025-02-04 20:55:00|708.3|707.3|708.8|707.8|709.4|708.4|708.3|707.3|31
1738702800000|2025-02-04 21:00:00|708.9|707.9|708.5|707.5|709|708|708.4|707.4|14
1738703100000|2025-02-04 21:05:00|708.4|707.4|708.5|707.5|708.5|707.5|708.1|707.1|5
1738703400000|2025-02-04 21:10:00|708.6|707.6|708.6|707.6|708.9|707.9|708.4|707.4|28
1738703700000|2025-02-04 21:15:00|708.8|707.8|708.4|707.4|708.8|707.8|708.1|707.1|4
1738704000000|2025-02-04 21:20:00|708.5|707.5|708.5|707.5|708.5|707.5|708.4|707.4|18
1738704300000|2025-02-04 21:25:00|708.4|707.4|708.6|707.6|708.6|707.6|708.3|707.3|9
1738704600000|2025-02-04 21:30:00|708.8|707.8|709.8|708.8|709.8|708.8|708.3|707.3|61
1738704900000|2025-02-04 21:35:00|709.9|708.9|710.5|709.5|710.8|709.8|709.9|708.9|147
1738705200000|2025-02-04 21:40:00|710.6|709.6|711.9|710.9|711.9|710.9|710.6|709.6|582
1738705500000|2025-02-04 21:45:00|711.8|710.8|711.4|710.4|711.8|710.8|710.8|709.8|163
1738705800000|2025-02-04 21:50:00|711.1|710.1|711.8|710.8|712.1|711.1|711.1|710.1|13
1738706100000|2025-02-04 21:55:00|711.6|710.6|711.3|710.3|712|711|711.3|710.3|130
1738706400000|2025-02-04 22:00:00|711.4|708.3|711.8|708.8|711.9|710|711|708.3|0
1738707000000|2025-02-04 22:10:00|711.6|708.6|711.6|708.6|711.6|708.6|711.6|708.6|0
1738707300000|2025-02-04 22:15:00|711.4|708.4|711.4|708.4|711.4|708.4|711.4|708.4|0
1738707900000|2025-02-04 22:25:00|711.3|708.3|711.5|708.5|711.5|708.5|711.3|708.3|0
1738708500000|2025-02-04 22:35:00|711.4|708.4|711.4|708.4|711.4|708.4|711.4|708.4|0
1738708800000|2025-02-04 22:40:00|711|710|711.4|708.4|711.4|710|711|708.4|0
1738709400000|2025-02-04 22:50:00|712.1|709.1|712.1|709.1|712.1|709.1|712.1|709.1|0
1738709700000|2025-02-04 22:55:00|712.3|709.3|712.3|709.3|712.3|709.3|712.1|709.1|1
1738717200000|2025-02-05 01:00:00|712.1|711.1|711.8|710.8|713.4|712.4|710.6|709.6|31
1738717500000|2025-02-05 01:05:00|711.9|710.9|712.3|711.3|712.9|711.9|711.8|710.8|65
1738717800000|2025-02-05 01:10:00|712.4|711.4|712.1|711.1|712.8|711.8|712|711|23
1738718100000|2025-02-05 01:15:00|712.3|711.3|712.9|711.9|712.9|711.9|712.1|711.1|26
1738718400000|2025-02-05 01:20:00|712.8|711.8|712.6|711.6|713|712|712.6|711.6|1
1738718700000|2025-02-05 01:25:00|712.8|711.8|712.9|711.9|713|712|712.4|711.4|17
1738719000000|2025-02-05 01:30:00|713|712|712.4|711.4|713.4|712.4|712.4|711.4|25
1738719300000|2025-02-05 01:35:00|712.5|711.5|712.3|711.3|712.5|711.5|712.1|711.1|5
1738719600000|2025-02-05 01:40:00|712.1|711.1|711.9|710.9|712.1|711.1|711.6|710.6|16
1738719900000|2025-02-05 01:45:00|711.8|710.8|711.8|710.8|712.1|711.1|711.6|710.6|36
1738720200000|2025-02-05 01:50:00|711.6|710.6|712|711|712|711|711.4|710.4|0
1738720500000|2025-02-05 01:55:00|711.9|710.9|711.1|710.1|712.3|711.3|711.1|710.1|5
1738720800000|2025-02-05 02:00:00|711.3|710.3|710.8|709.8|711.3|710.3|710.6|709.6|70
1738721100000|2025-02-05 02:05:00|710.6|709.6|710.4|709.4|710.9|709.9|710.4|709.4|8
1738721400000|2025-02-05 02:10:00|710.6|709.6|710.6|709.6|710.9|709.9|710.6|709.6|6
1738721700000|2025-02-05 02:15:00|710.4|709.4|710.1|709.1|710.4|709.4|710|709|13
1738722000000|2025-02-05 02:20:00|710.4|709.4|710.4|709.4|710.4|709.4|710.3|709.3|5
1738722300000|2025-02-05 02:25:00|710.1|709.1|710|709|710.3|709.3|709.9|708.9|6
1738722600000|2025-02-05 02:30:00|710.1|709.1|709.9|708.9|710.3|709.3|709.9|708.9|61
1738722900000|2025-02-05 02:35:00|710.1|709.1|709.9|708.9|710.1|709.1|709.8|708.8|23
1738723200000|2025-02-05 02:40:00|710|709|709.8|708.8|710.1|709.1|709.5|708.5|7
1738723500000|2025-02-05 02:45:00|709.9|708.9|710|709|710.1|709.1|709.8|708.8|5
1738723800000|2025-02-05 02:50:00|710.1|709.1|710|709|710.1|709.1|709.9|708.9|7
1738724100000|2025-02-05 02:55:00|710.1|709.1|709.3|708.3|710.1|709.1|709.3|708.3|18
1738724400000|2025-02-05 03:00:00|709.4|708.4|709|708|709.4|708.4|708.8|707.8|10
1738724700000|2025-02-05 03:05:00|709.1|708.1|709.3|708.3|709.4|708.4|709|708|10
1738725000000|2025-02-05 03:10:00|709.1|708.1|708.6|707.6|709.3|708.3|708.4|707.4|65
1738725300000|2025-02-05 03:15:00|708.9|707.9|709.1|708.1|709.1|708.1|708.9|707.9|15
1738725600000|2025-02-05 03:20:00|709.3|708.3|710|709|710.4|709.4|709.3|708.3|273
1738725900000|2025-02-05 03:25:00|710.1|709.1|710.4|709.4|710.4|709.4|709.9|708.9|14
1738726200000|2025-02-05 03:30:00|710.1|709.1|710.4|709.4|710.6|709.6|710.1|709.1|84
1738726500000|2025-02-05 03:35:00|710.1|709.1|710.3|709.3|710.4|709.4|710.1|709.1|7
1738726800000|2025-02-05 03:40:00|710.4|709.4|710.5|709.5|710.5|709.5|710.3|709.3|9
1738727100000|2025-02-05 03:45:00|710.6|709.6|710.5|709.5|710.6|709.6|710.5|709.5|13
1738727400000|2025-02-05 03:50:00|710.4|709.4|710.3|709.3|710.4|709.4|710.1|709.1|18
1738727700000|2025-02-05 03:55:00|710.9|709.9|710.6|709.6|710.9|709.9|710.6|709.6|187
1738728000000|2025-02-05 04:00:00|710.5|709.5|710.1|709.1|710.5|709.5|710.1|709.1|8
1738728300000|2025-02-05 04:05:00|||||||||1
1738728600000|2025-02-05 04:10:00|710.4|709.4|710.3|709.3|710.4|709.4|710.1|709.1|18
1738728900000|2025-02-05 04:15:00|710.1|709.1|709.9|708.9|710.3|709.3|709.9|708.9|3
1738729200000|2025-02-05 04:20:00|710|709|710.1|709.1|710.4|709.4|709.9|708.9|30
1738729500000|2025-02-05 04:25:00|710.4|709.4|710.1|709.1|710.4|709.4|710.1|709.1|21
1738729800000|2025-02-05 04:30:00|710|709|710|709|710.1|709.1|709.9|708.9|8
1738730100000|2025-02-05 04:35:00|709.9|708.9|710.3|709.3|710.4|709.4|709.9|708.9|84
1738730400000|2025-02-05 04:40:00|710.1|709.1|710.1|709.1|710.3|709.3|710.1|709.1|8
1738730700000|2025-02-05 04:45:00|710.4|709.4|710.4|709.4|710.4|709.4|710.4|709.4|16
1738731000000|2025-02-05 04:50:00|710.1|709.1|710|709|710.1|709.1|710|709|8
1738731300000|2025-02-05 04:55:00|710.1|709.1|710.1|709.1|710.4|709.4|710|709|11
1738731600000|2025-02-05 05:00:00|||||||||1
1738731900000|2025-02-05 05:05:00|709.9|708.9|710.1|709.1|710.1|709.1|709.8|708.8|25
1738732200000|2025-02-05 05:10:00|710.3|709.3|710.3|709.3|710.4|709.4|710.1|709.1|12
1738732500000|2025-02-05 05:15:00|710.4|709.4|710.1|709.1|710.4|709.4|710.1|709.1|2
1738732800000|2025-02-05 05:20:00|710.4|709.4|710.4|709.4|710.5|709.5|710.3|709.3|10
1738733100000|2025-02-05 05:25:00|||||||||1
1738733400000|2025-02-05 05:30:00|710.1|709.1|710.3|709.3|710.4|709.4|710.1|709.1|10
1738733700000|2025-02-05 05:35:00|710.4|709.4|710.4|709.4|710.4|709.4|710.1|709.1|8
1738734000000|2025-02-05 05:40:00|710.5|709.5|711.1|710.1|711.1|710.1|710.5|709.5|6
1738734300000|2025-02-05 05:45:00|711.3|710.3|712.1|711.1|712.1|711.1|711.3|710.3|106
1738734600000|2025-02-05 05:50:00|712.3|711.3|712.1|711.1|712.5|711.5|712.1|711.1|43
1738734900000|2025-02-05 05:55:00|712.3|711.3|712.1|711.1|712.4|711.4|712.1|711.1|19
1738735200000|2025-02-05 06:00:00|711.9|710.9|711.9|710.9|711.9|710.9|711.9|710.9|5
1738735500000|2025-02-05 06:05:00|712.1|711.1|712.1|711.1|712.1|711.1|712|711|31
1738735800000|2025-02-05 06:10:00|712|711|712|711|712.1|711.1|711.9|710.9|5
1738736100000|2025-02-05 06:15:00|712.1|711.1|711.9|710.9|712.1|711.1|711.9|710.9|17
1738736400000|2025-02-05 06:20:00|712|711|712.1|711.1|712.1|711.1|711.6|710.6|45
1738736700000|2025-02-05 06:25:00|712|711|711.6|710.6|712.1|711.1|711.6|710.6|6
1738737000000|2025-02-05 06:30:00|712.1|711.1|711.9|710.9|712.1|711.1|711.6|710.6|165
1738737300000|2025-02-05 06:35:00|711.8|710.8|711.8|710.8|712.1|711.1|711.6|710.6|143
1738737600000|2025-02-05 06:40:00|711.9|710.9|712.1|711.1|712.3|711.3|711.8|710.8|22
1738737900000|2025-02-05 06:45:00|712|711|711.9|710.9|712.1|711.1|711.8|710.8|34
1738738200000|2025-02-05 06:50:00|711.8|710.8|711.8|710.8|711.9|710.9|711.6|710.6|9
1738738500000|2025-02-05 06:55:00|711.9|710.9|711.5|710.5|711.9|710.9|711.4|710.4|34
1738738800000|2025-02-05 07:00:00|711.4|710.4|711.4|710.4|711.6|710.6|711|710|129
1738739100000|2025-02-05 07:05:00|711.3|710.3|710.9|709.9|711.4|710.4|710.9|709.9|17
1738739400000|2025-02-05 07:10:00|710.8|709.8|710.1|709.1|710.8|709.8|710.1|709.1|149
1738739700000|2025-02-05 07:15:00|709.6|708.6|709.5|708.5|710.1|709.1|709.1|708.1|226
1738740000000|2025-02-05 07:20:00|709.6|708.6|709.1|708.1|709.9|708.9|709.1|708.1|61
1738740300000|2025-02-05 07:25:00|708.9|707.9|707.9|706.9|708.9|707.9|707.9|706.9|404
1738740600000|2025-02-05 07:30:00|708.1|707.1|708.8|707.8|709|708|708.1|707.1|139
1738740900000|2025-02-05 07:35:00|708.6|707.6|708.6|707.6|709.1|708.1|708.3|707.3|209
1738741200000|2025-02-05 07:40:00|708.5|707.5|708.9|707.9|708.9|707.9|708.4|707.4|186
1738741500000|2025-02-05 07:45:00|709|708|709.3|708.3|709.4|708.4|708.9|707.9|46
1738741800000|2025-02-05 07:50:00|709.4|708.4|709.9|708.9|709.9|708.9|709.4|708.4|171
1738742100000|2025-02-05 07:55:00|709.8|708.8|709.1|708.1|709.9|708.9|709.1|708.1|627
1738742400000|2025-02-05 08:00:00|708.9|707.9|708.4|707.4|709.4|708.4|708.1|707.1|979
1738742700000|2025-02-05 08:05:00|708.6|707.6|708.5|707.5|708.9|707.9|708.4|707.4|167
1738743000000|2025-02-05 08:10:00|708.6|707.6|708.5|707.5|709.4|708.4|708.4|707.4|359
1738743300000|2025-02-05 08:15:00|708.6|707.6|708.9|707.9|709|708|708.1|707.1|102
1738743600000|2025-02-05 08:20:00|709|708|708.9|707.9|709.1|708.1|708.6|707.6|250
1738743900000|2025-02-05 08:25:00|708.8|707.8|708.5|707.5|708.9|707.9|707.6|706.6|1200
1738744200000|2025-02-05 08:30:00|708.6|707.6|708.6|707.6|709.4|708.4|708.4|707.4|1108
1738744500000|2025-02-05 08:35:00|708.9|707.9|708.4|707.4|709.1|708.1|708.4|707.4|468
1738744800000|2025-02-05 08:40:00|708.1|707.1|707.5|706.5|708.4|707.4|707.5|706.5|254
1738745100000|2025-02-05 08:45:00|707.6|706.6|707.4|706.4|707.8|706.8|706.6|705.6|355
1738745400000|2025-02-05 08:50:00|707.5|706.5|708.4|707.4|708.4|707.4|707.1|706.1|230
1738745700000|2025-02-05 08:55:00|708.3|707.3|706.6|705.6|708.4|707.4|706.5|705.5|112
1738746000000|2025-02-05 09:00:00|706.5|705.5|706.6|705.6|706.9|705.9|706.1|705.1|214
1738746300000|2025-02-05 09:05:00|706.5|705.5|706.6|705.6|706.9|705.9|706.1|705.1|201
1738746600000|2025-02-05 09:10:00|706.5|705.5|706.4|705.4|707.1|706.1|706.4|705.4|676
1738746900000|2025-02-05 09:15:00|706.6|705.6|705.9|704.9|706.6|705.6|705.6|704.6|428
1738747200000|2025-02-05 09:20:00|705.8|704.8|706.9|705.9|707.1|706.1|705.6|704.6|256
1738747500000|2025-02-05 09:25:00|706.6|705.6|706.4|705.4|706.9|705.9|706.4|705.4|100
1738747800000|2025-02-05 09:30:00|706.6|705.6|706.1|705.1|706.6|705.6|706.1|705.1|224
1738748100000|2025-02-05 09:35:00|706.4|705.4|706.4|705.4|706.4|705.4|705.9|704.9|125
1738748400000|2025-02-05 09:40:00|706.1|705.1|705.4|704.4|706.4|705.4|705.1|704.1|360
1738748700000|2025-02-05 09:45:00|705.5|704.5|707.1|706.1|707.4|706.4|705.4|704.4|318
1738749000000|2025-02-05 09:50:00|707.3|706.3|707.6|706.6|707.9|706.9|706.9|705.9|139
1738749300000|2025-02-05 09:55:00|707.4|706.4|706.8|705.8|707.4|706.4|706.6|705.6|87
1738749600000|2025-02-05 10:00:00|706.6|705.6|705.9|704.9|706.9|705.9|705.6|704.6|200
1738749900000|2025-02-05 10:05:00|706|705|705.6|704.6|706.1|705.1|705.4|704.4|141
1738750200000|2025-02-05 10:10:00|705.8|704.8|704.9|703.9|706.1|705.1|704.9|703.9|307
1738750500000|2025-02-05 10:15:00|704.6|703.6|705.4|704.4|705.6|704.6|704.6|703.6|230
1738750800000|2025-02-05 10:20:00|705.1|704.1|704.9|703.9|705.4|704.4|704.6|703.6|333
1738751100000|2025-02-05 10:25:00|704.8|703.8|705.9|704.9|705.9|704.9|704.6|703.6|277
1738751400000|2025-02-05 10:30:00|705.6|704.6|706.8|705.8|707.1|706.1|705.6|704.6|248
1738751700000|2025-02-05 10:35:00|706.9|705.9|706.1|705.1|706.9|705.9|706.1|705.1|1517
1738752000000|2025-02-05 10:40:00|706.3|705.3|706.4|705.4|706.5|705.5|705.9|704.9|216
1738752300000|2025-02-05 10:45:00|706.3|705.3|706.9|705.9|706.9|705.9|705.9|704.9|119
1738752600000|2025-02-05 10:50:00|706.6|705.6|706.4|705.4|707.1|706.1|706.4|705.4|253
1738752900000|2025-02-05 10:55:00|706.5|705.5|706.4|705.4|706.5|705.5|705.9|704.9|295
1738753200000|2025-02-05 11:00:00|706.5|705.5|707|706|707.6|706.6|706.3|705.3|502
1738753500000|2025-02-05 11:05:00|707.1|706.1|706.8|705.8|707.3|706.3|706.6|705.6|125
1738753800000|2025-02-05 11:10:00|706.6|705.6|705.9|704.9|706.8|705.8|705.6|704.6|238
1738754100000|2025-02-05 11:15:00|706.1|705.1|706.4|705.4|707|706|705.6|704.6|203
1738754400000|2025-02-05 11:20:00|706.5|705.5|705.6|704.6|706.9|705.9|705.6|704.6|61
1738754700000|2025-02-05 11:25:00|705.4|704.4|705.1|704.1|705.9|704.9|705.1|704.1|148
1738755000000|2025-02-05 11:30:00|704.9|703.9|705.1|704.1|705.9|704.9|704.6|703.6|607
1738755300000|2025-02-05 11:35:00|705.4|704.4|704.1|703.1|705.4|704.4|704.1|703.1|289
1738755600000|2025-02-05 11:40:00|703.9|702.9|703.4|702.4|704.1|703.1|703.1|702.1|528
1738755900000|2025-02-05 11:45:00|703.3|702.3|703.6|702.6|703.8|702.8|703.1|702.1|498
1738756200000|2025-02-05 11:50:00|703.5|702.5|703.4|702.4|703.6|702.6|703.1|702.1|801
1738756500000|2025-02-05 11:55:00|703.5|702.5|703.1|702.1|703.6|702.6|702.9|701.9|106
1738756800000|2025-02-05 12:00:00|703.3|702.3|703.1|702.1|703.4|702.4|703.1|702.1|164
1738757100000|2025-02-05 12:05:00|703|702|703.1|702.1|703.9|702.9|703|702|322
1738757400000|2025-02-05 12:10:00|703.4|702.4|703.1|702.1|703.4|702.4|702.9|701.9|196
1738757700000|2025-02-05 12:15:00|702.9|701.9|703.1|702.1|703.6|702.6|702.8|701.8|203
1738758000000|2025-02-05 12:20:00|703.4|702.4|702.9|701.9|703.5|702.5|702.9|701.9|301
1738758300000|2025-02-05 12:25:00|703|702|703.4|702.4|703.6|702.6|703|702|230
1738758600000|2025-02-05 12:30:00|703.1|702.1|703.5|702.5|704|703|703.1|702.1|226
1738758900000|2025-02-05 12:35:00|703.4|702.4|702.6|701.6|703.6|702.6|702.6|701.6|300
1738759200000|2025-02-05 12:40:00|702.9|701.9|702.9|701.9|702.9|701.9|702.4|701.4|408
1738759500000|2025-02-05 12:45:00|703.1|702.1|703.1|702.1|703.4|702.4|703|702|440
1738759800000|2025-02-05 12:50:00|702.9|701.9|702.4|701.4|703.1|702.1|702.4|701.4|235
1738760100000|2025-02-05 12:55:00|702.3|701.3|702.1|701.1|702.6|701.6|701.9|700.9|778
1738760400000|2025-02-05 13:00:00|702.3|701.3|702.6|701.6|702.6|701.6|701.9|700.9|600
1738760700000|2025-02-05 13:05:00|702.5|701.5|702.4|701.4|702.8|701.8|702.1|701.1|491
1738761000000|2025-02-05 13:10:00|702.5|701.5|702.6|701.6|702.9|701.9|702.4|701.4|367
1738761300000|2025-02-05 13:15:00|702.8|701.8|702.9|701.9|703.4|702.4|702.6|701.6|511
1738761600000|2025-02-05 13:20:00|702.8|701.8|703.6|702.6|703.9|702.9|702.4|701.4|663
1738761900000|2025-02-05 13:25:00|703.8|702.8|703.9|702.9|704.1|703.1|703.6|702.6|307
1738762200000|2025-02-05 13:30:00|704.1|703.1|704.4|703.4|704.9|703.9|703.9|702.9|429
1738762500000|2025-02-05 13:35:00|704.5|703.5|703.9|702.9|704.9|703.9|703.9|702.9|306
1738762800000|2025-02-05 13:40:00|703.6|702.6|703.1|702.1|703.8|702.8|702.9|701.9|328
1738763100000|2025-02-05 13:45:00|703.4|702.4|704.1|703.1|704.1|703.1|703.1|702.1|106
1738763400000|2025-02-05 13:50:00|704.3|703.3|705.8|704.8|706.1|705.1|703.9|702.9|2017
1738763700000|2025-02-05 13:55:00|705.9|704.9|704.8|703.8|705.9|704.9|704.4|703.4|986
1738764000000|2025-02-05 14:00:00|704.6|703.6|704.1|703.1|706.4|705.4|704.1|703.1|1823
1738764300000|2025-02-05 14:05:00|704|703|702.9|701.9|705.4|704.4|702.9|701.9|412
1738764600000|2025-02-05 14:10:00|702.8|701.8|702.8|701.8|703.4|702.4|702.6|701.6|351
1738764900000|2025-02-05 14:15:00|702.9|701.9|703.1|702.1|703.3|702.3|701.9|700.9|603
1738765200000|2025-02-05 14:20:00|702.9|701.9|702.6|701.6|703.1|702.1|701.9|700.9|1967
1738765500000|2025-02-05 14:25:00|702.4|701.4|701.6|700.6|703.4|702.4|701.6|700.6|776
1738765800000|2025-02-05 14:30:00|701.8|700.8|702.6|701.6|703|702|701.4|700.4|2652
1738766100000|2025-02-05 14:35:00|702.5|701.5|702.4|701.4|703.4|702.4|702.1|701.1|786
1738766400000|2025-02-05 14:40:00|702.3|701.3|702.6|701.6|703.4|702.4|702.1|701.1|282
1738766700000|2025-02-05 14:45:00|702.8|701.8|704.6|703.6|705.4|704.4|702.8|701.8|718
1738767000000|2025-02-05 14:50:00|704.8|703.8|704.9|703.9|705.4|704.4|704.4|703.4|222
1738767300000|2025-02-05 14:55:00|705|704|704.6|703.6|705.4|704.4|704.6|703.6|375
1738767600000|2025-02-05 15:00:00|704.4|703.4|702.9|701.9|704.6|703.6|702.6|701.6|526
1738767900000|2025-02-05 15:05:00|702.6|701.6|700.9|699.9|702.8|701.8|700.9|699.9|1095
1738768200000|2025-02-05 15:10:00|701|700|700.9|699.9|701.6|700.6|700.6|699.6|985
1738768500000|2025-02-05 15:15:00|700.8|699.8|700.6|699.6|700.8|699.8|699.9|698.9|632
1738768800000|2025-02-05 15:20:00|700.4|699.4|700.4|699.4|701.6|700.6|700.1|699.1|6498
1738769100000|2025-02-05 15:25:00|700.6|699.6|700.6|699.6|702.4|701.4|700.6|699.6|2586
1738769400000|2025-02-05 15:30:00|699.9|698.9|700.9|699.9|702.1|701.1|699.9|698.9|3884
1738769700000|2025-02-05 15:35:00|701|700|699.1|698.1|701|700|698.9|697.9|1356
1738770000000|2025-02-05 15:40:00|699.4|698.4|699.6|698.6|699.9|698.9|698.6|697.6|1275
1738770300000|2025-02-05 15:45:00|699.5|698.5|701.6|700.6|701.6|700.6|698.9|697.9|449
1738770600000|2025-02-05 15:50:00|701.9|700.9|703.6|702.6|704.8|703.8|701.9|700.9|2005
1738770900000|2025-02-05 15:55:00|703.8|702.8|700.6|699.6|703.8|702.8|700.6|699.6|1534
1738771200000|2025-02-05 16:00:00|700.4|699.4|698.6|697.6|701.1|700.1|698.1|697.1|1806
1738771500000|2025-02-05 16:05:00|698.5|697.5|698.3|697.3|699.1|698.1|697.4|696.4|913
1738771800000|2025-02-05 16:10:00|698.1|697.1|697.4|696.4|698.9|697.9|697.4|696.4|824
1738772100000|2025-02-05 16:15:00|697.5|696.5|697.4|696.4|697.9|696.9|697.3|696.3|668
1738772400000|2025-02-05 16:20:00|697.5|696.5|697.4|696.4|697.8|696.8|696.9|695.9|939
1738772700000|2025-02-05 16:25:00|697.6|696.6|697.1|696.1|697.6|696.6|696.9|695.9|2345
1738773000000|2025-02-05 16:30:00|696.9|695.9|696.9|695.9|697.9|696.9|696.6|695.6|3453
1738773300000|2025-02-05 16:35:00|697|696|698.1|697.1|699.1|698.1|697|696|1606
1738773600000|2025-02-05 16:40:00|697.9|696.9|697.9|696.9|698.4|697.4|697.5|696.5|473
1738773900000|2025-02-05 16:45:00|698.1|697.1|697.9|696.9|698.4|697.4|697.9|696.9|278
1738774200000|2025-02-05 16:50:00|697.6|696.6|698.4|697.4|698.6|697.6|697.5|696.5|182
1738774500000|2025-02-05 16:55:00|698.6|697.6|698.4|697.4|699.1|698.1|698|697|342
1738774800000|2025-02-05 17:00:00|698.5|697.5|698.4|697.4|698.6|697.6|697.6|696.6|201
1738775100000|2025-02-05 17:05:00|698.5|697.5|698.1|697.1|698.8|697.8|697.9|696.9|212
1738775400000|2025-02-05 17:10:00|698.3|697.3|698.6|697.6|698.6|697.6|698.1|697.1|329
1738775700000|2025-02-05 17:15:00|698.5|697.5|698.3|697.3|698.6|697.6|697.5|696.5|251
1738776000000|2025-02-05 17:20:00|698.1|697.1|698.8|697.8|699.3|698.3|698.1|697.1|1517
1738776300000|2025-02-05 17:25:00|698.9|697.9|699.1|698.1|699.1|698.1|698.4|697.4|214
1738776600000|2025-02-05 17:30:00|699|698|698.6|697.6|699.5|698.5|698.4|697.4|201
1738776900000|2025-02-05 17:35:00|698.9|697.9|699.6|698.6|699.6|698.6|698.6|697.6|165
1738777200000|2025-02-05 17:40:00|699.5|698.5|699.4|698.4|699.5|698.5|699.1|698.1|178
1738777500000|2025-02-05 17:45:00|699.3|698.3|699.1|698.1|699.4|698.4|698.9|697.9|180
1738777800000|2025-02-05 17:50:00|699|698|698.4|697.4|699.6|698.6|698.3|697.3|1302
1738778100000|2025-02-05 17:55:00|698.3|697.3|698.6|697.6|698.9|697.9|698.1|697.1|349
1738778400000|2025-02-05 18:00:00|698.9|697.9|697.9|696.9|698.9|697.9|697.9|696.9|320
1738778700000|2025-02-05 18:05:00|697.8|696.8|697.9|696.9|697.9|696.9|697.6|696.6|73
1738779000000|2025-02-05 18:10:00|697.8|696.8|698.1|697.1|698.1|697.1|697.4|696.4|186
1738779300000|2025-02-05 18:15:00|698.4|697.4|698.4|697.4|698.9|697.9|698|697|501
1738779600000|2025-02-05 18:20:00|698.3|697.3|698.4|697.4|698.6|697.6|697.9|696.9|164
1738779900000|2025-02-05 18:25:00|698.5|697.5|698.9|697.9|698.9|697.9|698.4|697.4|141
1738780200000|2025-02-05 18:30:00|698.8|697.8|698.6|697.6|698.8|697.8|698.1|697.1|174
1738780500000|2025-02-05 18:35:00|698.5|697.5|698.9|697.9|699.1|698.1|698.4|697.4|234
1738780800000|2025-02-05 18:40:00|699|698|698.8|697.8|699|698|698.5|697.5|120
1738781100000|2025-02-05 18:45:00|698.6|697.6|698.1|697.1|698.6|697.6|697.9|696.9|97
1738781400000|2025-02-05 18:50:00|698|697|698.1|697.1|698.4|697.4|697.9|696.9|83
1738781700000|2025-02-05 18:55:00|697.9|696.9|698.1|697.1|698.6|697.6|697.6|696.6|107
1738782000000|2025-02-05 19:00:00|698|697|698.1|697.1|698.1|697.1|697.6|696.6|110
1738782300000|2025-02-05 19:05:00|698|697|697.9|696.9|698.1|697.1|697.6|696.6|122
1738782600000|2025-02-05 19:10:00|697.8|696.8|697.9|696.9|698.1|697.1|697.6|696.6|77
1738782900000|2025-02-05 19:15:00|698|697|698.1|697.1|698.3|697.3|697.9|696.9|292
1738783200000|2025-02-05 19:20:00|698|697|697.4|696.4|698.1|697.1|697.1|696.1|296
1738783500000|2025-02-05 19:25:00|697.3|696.3|697.4|696.4|697.6|696.6|697.1|696.1|3360
1738783800000|2025-02-05 19:30:00|697.6|696.6|697.4|696.4|697.9|696.9|697.4|696.4|197
1738784100000|2025-02-05 19:35:00|||||||||77
1738784400000|2025-02-05 19:40:00|697.1|696.1|697.4|696.4|697.4|696.4|697.1|696.1|52
1738784700000|2025-02-05 19:45:00|697.1|696.1|697.4|696.4|697.4|696.4|697.1|696.1|222
1738785000000|2025-02-05 19:50:00|697.6|696.6|697.6|696.6|697.6|696.6|697.5|696.5|145
1738785300000|2025-02-05 19:55:00|697.9|696.9|698.1|697.1|698.1|697.1|697.8|696.8|80
1738785600000|2025-02-05 20:00:00|698|697|698.4|697.4|698.4|697.4|697.9|696.9|52
1738785900000|2025-02-05 20:05:00|||||||||5
1738786200000|2025-02-05 20:10:00|698.6|697.6|698.9|697.9|698.9|697.9|698.4|697.4|95
1738786500000|2025-02-05 20:15:00|698.8|697.8|698.9|697.9|698.9|697.9|698.8|697.8|88
1738786800000|2025-02-05 20:20:00|698.8|697.8|699.1|698.1|699.1|698.1|698.8|697.8|21
1738787100000|2025-02-05 20:25:00|699.4|698.4|699.4|698.4|699.4|698.4|699.4|698.4|107
1738787400000|2025-02-05 20:30:00|699.5|698.5|699.1|698.1|699.6|698.6|699.1|698.1|436
1738787700000|2025-02-05 20:35:00|||||||||180
1738788000000|2025-02-05 20:40:00|698.9|697.9|698.9|697.9|699|698|698.9|697.9|21
1738788300000|2025-02-05 20:45:00|||||||||5
1738788600000|2025-02-05 20:50:00|699.1|698.1|698.6|697.6|699.1|698.1|698.6|697.6|30
1738788900000|2025-02-05 20:55:00|698.4|697.4|698.8|697.8|698.8|697.8|698.4|697.4|104
1738789200000|2025-02-05 21:00:00|698.9|697.9|698.8|697.8|698.9|697.9|698.6|697.6|19
1738789500000|2025-02-05 21:05:00|698.9|697.9|698.4|697.4|698.9|697.9|698.4|697.4|16
1738789800000|2025-02-05 21:10:00|698.5|697.5|698.3|697.3|698.6|697.6|698.1|697.1|37
1738790100000|2025-02-05 21:15:00|698.4|697.4|698.6|697.6|698.6|697.6|698.1|697.1|14
1738790400000|2025-02-05 21:20:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|19
1738790700000|2025-02-05 21:25:00|||||||||8
1738791000000|2025-02-05 21:30:00|698.5|697.5|698.6|697.6|698.8|697.8|698.5|697.5|35
1738791300000|2025-02-05 21:35:00|698.8|697.8|698.8|697.8|698.9|697.9|698.6|697.6|4
1738791600000|2025-02-05 21:40:00|698.6|697.6|698.8|697.8|698.9|697.9|698.6|697.6|31
1738791900000|2025-02-05 21:45:00|698.6|697.6|698.8|697.8|698.9|697.9|698.6|697.6|10
1738792200000|2025-02-05 21:50:00|698.6|697.6|698.9|697.9|698.9|697.9|698.6|697.6|23
1738792500000|2025-02-05 21:55:00|698.8|697.8|698.3|697.3|698.9|697.9|698.1|697.1|75
1738792800000|2025-02-05 22:00:00|698.1|697.1|699.5|696.5|699.5|697.3|698.1|696.4|1
1738793100000|2025-02-05 22:05:00|699.6|696.6|699.6|696.6|699.6|696.6|699.6|696.6|0
1738793400000|2025-02-05 22:10:00|699.8|696.8|699.8|696.8|699.8|696.8|699.6|696.6|0
1738794300000|2025-02-05 22:25:00|699.9|696.9|699.9|696.9|699.9|696.9|699.8|696.8|0
1738795200000|2025-02-05 22:40:00|699.6|696.6|699.6|696.6|699.6|696.6|699.6|696.6|0
1738795500000|2025-02-05 22:45:00|699.8|696.8|698.3|697.3|699.9|697.3|698.3|696.6|0
1738795800000|2025-02-05 22:50:00|||||||||1
1738796100000|2025-02-05 22:55:00|697.9|696.9|699.1|696.1|699.1|697|697.9|696.1|0
1738803600000|2025-02-06 01:00:00|698|697|698.1|697.1|698.9|697.9|698|697|51
1738803900000|2025-02-06 01:05:00|698.5|697.5|698.6|697.6|698.6|697.6|698.4|697.4|11
1738804200000|2025-02-06 01:10:00|698.5|697.5|698.3|697.3|698.6|697.6|698.3|697.3|13
1738804500000|2025-02-06 01:15:00|698.4|697.4|698.3|697.3|698.5|697.5|698.1|697.1|98
1738804800000|2025-02-06 01:20:00|698.4|697.4|698.6|697.6|698.9|697.9|698.1|697.1|8
1738805100000|2025-02-06 01:25:00|698.8|697.8|698|697|698.8|697.8|697.8|696.8|392
1738805400000|2025-02-06 01:30:00|698.1|697.1|698.4|697.4|698.4|697.4|697.9|696.9|9
1738805700000|2025-02-06 01:35:00|698.3|697.3|698.3|697.3|698.4|697.4|698.1|697.1|9
1738806000000|2025-02-06 01:40:00|698.1|697.1|698.8|697.8|698.9|697.9|698.1|697.1|9
1738806300000|2025-02-06 01:45:00|698.9|697.9|698.5|697.5|698.9|697.9|698.1|697.1|10
1738806600000|2025-02-06 01:50:00|698.4|697.4|698.1|697.1|698.5|697.5|698.1|697.1|6
1738806900000|2025-02-06 01:55:00|698.3|697.3|698.4|697.4|698.5|697.5|698|697|6
1738807200000|2025-02-06 02:00:00|698.5|697.5|698.4|697.4|698.8|697.8|698.3|697.3|8
1738807500000|2025-02-06 02:05:00|698.3|697.3|699.1|698.1|699.3|698.3|698.1|697.1|105
1738807800000|2025-02-06 02:10:00|699.3|698.3|698.4|697.4|699.5|698.5|698.4|697.4|49
1738808100000|2025-02-06 02:15:00|698.3|697.3|698.3|697.3|698.4|697.4|698.1|697.1|9
1738808400000|2025-02-06 02:20:00|698.1|697.1|697.6|696.6|698.3|697.3|697.6|696.6|7
1738808700000|2025-02-06 02:25:00|697.8|696.8|697.9|696.9|697.9|696.9|697.8|696.8|4
1738809000000|2025-02-06 02:30:00|698|697|698.9|697.9|698.9|697.9|697.6|696.6|20
1738809300000|2025-02-06 02:35:00|698.6|697.6|698.8|697.8|698.8|697.8|698.5|697.5|5
1738809600000|2025-02-06 02:40:00|698.9|697.9|698.8|697.8|698.9|697.9|698.6|697.6|7
1738809900000|2025-02-06 02:45:00|698.9|697.9|698.9|697.9|698.9|697.9|698.6|697.6|5
1738810200000|2025-02-06 02:50:00|698.8|697.8|698.9|697.9|698.9|697.9|698.8|697.8|6
1738810500000|2025-02-06 02:55:00|698.8|697.8|698.9|697.9|698.9|697.9|698.6|697.6|3
1738810800000|2025-02-06 03:00:00|698.6|697.6|698.3|697.3|698.9|697.9|698.3|697.3|8
1738811100000|2025-02-06 03:05:00|698.4|697.4|698.6|697.6|698.8|697.8|698.3|697.3|11
1738811400000|2025-02-06 03:10:00|698.5|697.5|698.8|697.8|698.9|697.9|698.5|697.5|5
1738811700000|2025-02-06 03:15:00|698.6|697.6|698.6|697.6|698.6|697.6|698.5|697.5|4
1738812000000|2025-02-06 03:20:00|698.5|697.5|698.4|697.4|698.5|697.5|698.4|697.4|3
1738812300000|2025-02-06 03:25:00|698.1|697.1|698.4|697.4|698.4|697.4|698.1|697.1|9
1738812600000|2025-02-06 03:30:00|698.3|697.3|698.1|697.1|698.4|697.4|698.1|697.1|6
1738812900000|2025-02-06 03:35:00|697.9|696.9|697.6|696.6|697.9|696.9|697.6|696.6|11
1738813200000|2025-02-06 03:40:00|697.8|696.8|697.5|696.5|697.9|696.9|697.5|696.5|13
1738813500000|2025-02-06 03:45:00|697.4|696.4|697.4|696.4|697.4|696.4|697.1|696.1|6
1738813800000|2025-02-06 03:50:00|697.3|696.3|697.4|696.4|697.4|696.4|697.3|696.3|5
1738814100000|2025-02-06 03:55:00|697.6|696.6|697.5|696.5|697.6|696.6|697.5|696.5|7
1738814400000|2025-02-06 04:00:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|7
1738814700000|2025-02-06 04:05:00|697.1|696.1|697.3|696.3|697.3|696.3|697.1|696.1|336
1738815000000|2025-02-06 04:10:00|697.1|696.1|696.9|695.9|697.3|696.3|696.9|695.9|70
1738815300000|2025-02-06 04:15:00|697|696|697.4|696.4|697.4|696.4|697|696|6
1738815600000|2025-02-06 04:20:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|1
1738815900000|2025-02-06 04:25:00|697|696|697|696|697|696|697|696|10
1738816200000|2025-02-06 04:30:00|697.1|696.1|697|696|697.1|696.1|697|696|6
1738816500000|2025-02-06 04:35:00|697.1|696.1|697.1|696.1|697.1|696.1|697|696|7
1738816800000|2025-02-06 04:40:00|697|696|697.1|696.1|697.1|696.1|697|696|5
1738817100000|2025-02-06 04:45:00|697|696|697|696|697.1|696.1|697|696|4
1738817400000|2025-02-06 04:50:00|696.9|695.9|697|696|697.1|696.1|696.9|695.9|3
1738817700000|2025-02-06 04:55:00|696.9|695.9|696.9|695.9|696.9|695.9|696.9|695.9|1
1738818000000|2025-02-06 05:00:00|697.1|696.1|697.1|696.1|697.1|696.1|697|696|12
1738818300000|2025-02-06 05:05:00|697.3|696.3|697.4|696.4|697.4|696.4|697.3|696.3|8
1738818600000|2025-02-06 05:10:00|697.3|696.3|697.4|696.4|697.4|696.4|697.3|696.3|78
1738818900000|2025-02-06 05:15:00|697.3|696.3|697.3|696.3|697.3|696.3|697.1|696.1|3
1738819200000|2025-02-06 05:20:00|697.4|696.4|697.3|696.3|697.4|696.4|697.3|696.3|4
1738819500000|2025-02-06 05:25:00|697.1|696.1|697.4|696.4|697.4|696.4|697.1|696.1|7
1738819800000|2025-02-06 05:30:00|697.3|696.3|697.9|696.9|697.9|696.9|697.3|696.3|33
1738820100000|2025-02-06 05:35:00|697.8|696.8|698.3|697.3|698.3|697.3|697.8|696.8|7
1738820400000|2025-02-06 05:40:00|698.1|697.1|698.1|697.1|698.1|697.1|697.9|696.9|5
1738820700000|2025-02-06 05:45:00|698.3|697.3|697.8|696.8|698.3|697.3|697.8|696.8|5
1738821000000|2025-02-06 05:50:00|697.9|696.9|698.4|697.4|698.4|697.4|697.8|696.8|6
1738821300000|2025-02-06 05:55:00|698.6|697.6|698.4|697.4|698.6|697.6|698.4|697.4|4
1738821600000|2025-02-06 06:00:00|698.5|697.5|698.6|697.6|698.9|697.9|698.5|697.5|31
1738821900000|2025-02-06 06:05:00|698.8|697.8|698.9|697.9|698.9|697.9|698.6|697.6|58
1738822200000|2025-02-06 06:10:00|698.8|697.8|698.8|697.8|698.8|697.8|698.6|697.6|8
1738822500000|2025-02-06 06:15:00|698.9|697.9|698.6|697.6|698.9|697.9|698.6|697.6|6
1738822800000|2025-02-06 06:20:00|698.5|697.5|698.4|697.4|698.6|697.6|698.4|697.4|7
1738823100000|2025-02-06 06:25:00|698.6|697.6|698.6|697.6|698.6|697.6|698.5|697.5|10
1738823400000|2025-02-06 06:30:00|698.8|697.8|698.9|697.9|699.1|698.1|698.6|697.6|7
1738823700000|2025-02-06 06:35:00|699|698|699.1|698.1|699.1|698.1|698.9|697.9|11
1738824000000|2025-02-06 06:40:00|699|698|698.9|697.9|699|698|698.6|697.6|60
1738824300000|2025-02-06 06:45:00|698.6|697.6|698.4|697.4|698.6|697.6|698.4|697.4|100
1738824600000|2025-02-06 06:50:00|698.5|697.5|698.4|697.4|698.5|697.5|698.4|697.4|9
1738824900000|2025-02-06 06:55:00|698.3|697.3|698.4|697.4|698.4|697.4|697.9|696.9|42
1738825200000|2025-02-06 07:00:00|698.5|697.5|698.8|697.8|699|698|698.4|697.4|165
1738825500000|2025-02-06 07:05:00|698.6|697.6|698.9|697.9|698.9|697.9|698.6|697.6|184
1738825800000|2025-02-06 07:10:00|698.6|697.6|698.8|697.8|698.9|697.9|698.6|697.6|13
1738826100000|2025-02-06 07:15:00|698.9|697.9|699.1|698.1|699.1|698.1|698.6|697.6|52
1738826400000|2025-02-06 07:20:00|699|698|699.1|698.1|699.1|698.1|699|698|78
1738826700000|2025-02-06 07:25:00|698.9|697.9|698.8|697.8|698.9|697.9|698.6|697.6|37
1738827000000|2025-02-06 07:30:00|698.9|697.9|697.6|696.6|698.9|697.9|697.6|696.6|295
1738827300000|2025-02-06 07:35:00|697.8|696.8|697.4|696.4|698|697|697.4|696.4|176
1738827600000|2025-02-06 07:40:00|697.3|696.3|695.9|694.9|697.4|696.4|695.9|694.9|1978
1738827900000|2025-02-06 07:45:00|695.6|694.6|695.6|694.6|696|695|695.4|694.4|1549
1738828200000|2025-02-06 07:50:00|695.8|694.8|696.1|695.1|696.1|695.1|695.6|694.6|438
1738828500000|2025-02-06 07:55:00|696|695|695.6|694.6|696.4|695.4|695.6|694.6|454
1738828800000|2025-02-06 08:00:00|695.8|694.8|695.3|694.3|696|695|695|694|756
1738829100000|2025-02-06 08:05:00|695.1|694.1|695.4|694.4|695.9|694.9|694.9|693.9|448
1738829400000|2025-02-06 08:10:00|695.3|694.3|696.1|695.1|696.4|695.4|695.3|694.3|557
1738829700000|2025-02-06 08:15:00|696.4|695.4|696|695|696.6|695.6|695.9|694.9|314
1738830000000|2025-02-06 08:20:00|696.1|695.1|696.4|695.4|696.6|695.6|696|695|197
1738830300000|2025-02-06 08:25:00|696.1|695.1|695.8|694.8|696.4|695.4|695.6|694.6|940
1738830600000|2025-02-06 08:30:00|695.9|694.9|696.9|695.9|697.1|696.1|695.9|694.9|1495
1738830900000|2025-02-06 08:35:00|697.1|696.1|696.6|695.6|697.6|696.6|696.4|695.4|888
1738831200000|2025-02-06 08:40:00|696.4|695.4|695.4|694.4|696.9|695.9|695.4|694.4|717
1738831500000|2025-02-06 08:45:00|695.1|694.1|694.8|693.8|695.6|694.6|694.6|693.6|452
1738831800000|2025-02-06 08:50:00|694.9|693.9|694.9|693.9|695.4|694.4|694.6|693.6|352
1738832100000|2025-02-06 08:55:00|694.6|693.6|695.9|694.9|695.9|694.9|694.6|693.6|265
1738832400000|2025-02-06 09:00:00|695.6|694.6|695.6|694.6|695.9|694.9|694.9|693.9|548
1738832700000|2025-02-06 09:05:00|695.8|694.8|696.1|695.1|696.4|695.4|695.6|694.6|318
1738833000000|2025-02-06 09:10:00|696.4|695.4|697.5|696.5|697.6|696.6|696.3|695.3|308
1738833300000|2025-02-06 09:15:00|697.6|696.6|697.6|696.6|698|697|697.1|696.1|278
1738833600000|2025-02-06 09:20:00|697.8|696.8|697.5|696.5|697.9|696.9|697.4|696.4|114
1738833900000|2025-02-06 09:25:00|697.6|696.6|697.6|696.6|698|697|697.4|696.4|168
1738834200000|2025-02-06 09:30:00|697.8|696.8|697.6|696.6|698.1|697.1|697.1|696.1|460
1738834500000|2025-02-06 09:35:00|697.9|696.9|696.9|695.9|697.9|696.9|696.9|695.9|223
1738834800000|2025-02-06 09:40:00|697.3|696.3|696.8|695.8|697.4|696.4|696.8|695.8|301
1738835100000|2025-02-06 09:45:00|696.9|695.9|696.1|695.1|697.1|696.1|696.1|695.1|264
1738835400000|2025-02-06 09:50:00|696.3|695.3|695.9|694.9|696.5|695.5|695.9|694.9|183
1738835700000|2025-02-06 09:55:00|696.1|695.1|696.9|695.9|696.9|695.9|695.9|694.9|2080
1738836000000|2025-02-06 10:00:00|697|696|697.4|696.4|697.6|696.6|696.9|695.9|240
1738836300000|2025-02-06 10:05:00|697.1|696.1|697.1|696.1|697.5|696.5|697.1|696.1|141
1738836600000|2025-02-06 10:10:00|697|696|697.9|696.9|697.9|696.9|696.6|695.6|331
1738836900000|2025-02-06 10:15:00|698.1|697.1|699.1|698.1|699.3|698.3|698.1|697.1|1721
1738837200000|2025-02-06 10:20:00|699.3|698.3|699.1|698.1|699.5|698.5|699|698|267
1738837500000|2025-02-06 10:25:00|699.3|698.3|699.4|698.4|699.4|698.4|698.9|697.9|423
1738837800000|2025-02-06 10:30:00|699.6|698.6|699.9|698.9|699.9|698.9|699.4|698.4|182
1738838100000|2025-02-06 10:35:00|700|699|699.9|698.9|700.4|699.4|699.9|698.9|388
1738838400000|2025-02-06 10:40:00|700.1|699.1|699.4|698.4|700.1|699.1|699.4|698.4|192
1738838700000|2025-02-06 10:45:00|699.3|698.3|698.6|697.6|699.4|698.4|698.5|697.5|474
1738839000000|2025-02-06 10:50:00|698.5|697.5|699.4|698.4|699.9|698.9|698.4|697.4|177
1738839300000|2025-02-06 10:55:00|699.1|698.1|699.1|698.1|699.1|698.1|698.6|697.6|148
1738839600000|2025-02-06 11:00:00|699.3|698.3|698.6|697.6|699.6|698.6|698.4|697.4|102
1738839900000|2025-02-06 11:05:00|698.8|697.8|699.1|698.1|699.3|698.3|698.6|697.6|59
1738840200000|2025-02-06 11:10:00|699.3|698.3|699.1|698.1|699.8|698.8|698.6|697.6|141
1738840500000|2025-02-06 11:15:00|699.3|698.3|698.9|697.9|699.6|698.6|698.9|697.9|86
1738840800000|2025-02-06 11:20:00|698.6|697.6|698.9|697.9|699.1|698.1|698.4|697.4|110
1738841100000|2025-02-06 11:25:00|699.1|698.1|699.4|698.4|699.8|698.8|699.1|698.1|468
1738841400000|2025-02-06 11:30:00|699.1|698.1|699.1|698.1|699.4|698.4|698.8|697.8|227
1738841700000|2025-02-06 11:35:00|698.9|697.9|698.6|697.6|699|698|698.4|697.4|676
1738842000000|2025-02-06 11:40:00|698.9|697.9|698.6|697.6|699.1|698.1|698.6|697.6|245
1738842300000|2025-02-06 11:45:00|698.4|697.4|698.1|697.1|698.6|697.6|697.6|696.6|1004
1738842600000|2025-02-06 11:50:00|698|697|697.4|696.4|698.1|697.1|697.4|696.4|114
1738842900000|2025-02-06 11:55:00|697.5|696.5|697.5|696.5|697.9|696.9|697.1|696.1|92
1738843200000|2025-02-06 12:00:00|697.4|696.4|697.5|696.5|697.9|696.9|697.4|696.4|190
1738843500000|2025-02-06 12:05:00|697.4|696.4|697.4|696.4|697.6|696.6|697.4|696.4|125
1738843800000|2025-02-06 12:10:00|697.3|696.3|697.4|696.4|697.4|696.4|696.9|695.9|170
1738844100000|2025-02-06 12:15:00|697.3|696.3|697.4|696.4|697.6|696.6|696.6|695.6|362
1738844400000|2025-02-06 12:20:00|697.5|696.5|697.9|696.9|698.3|697.3|697.4|696.4|245
1738844700000|2025-02-06 12:25:00|697.8|696.8|697.9|696.9|698.4|697.4|697.8|696.8|130
1738845000000|2025-02-06 12:30:00|698|697|697.4|696.4|698|697|697.4|696.4|149
1738845300000|2025-02-06 12:35:00|697.6|696.6|696.9|695.9|697.6|696.6|696.9|695.9|135
1738845600000|2025-02-06 12:40:00|697|696|696.9|695.9|697.4|696.4|696.9|695.9|145
1738845900000|2025-02-06 12:45:00|696.6|695.6|696.9|695.9|696.9|695.9|696.4|695.4|151
1738846200000|2025-02-06 12:50:00|696.8|695.8|696.1|695.1|696.9|695.9|695.9|694.9|438
1738846500000|2025-02-06 12:55:00|696|695|696.6|695.6|696.9|695.9|695.9|694.9|165
1738846800000|2025-02-06 13:00:00|696.5|695.5|696.1|695.1|696.6|695.6|696.1|695.1|258
1738847100000|2025-02-06 13:05:00|696|695|695.9|694.9|696.1|695.1|695.6|694.6|334
1738847400000|2025-02-06 13:10:00|695.8|694.8|696.9|695.9|696.9|695.9|695.6|694.6|202
1738847700000|2025-02-06 13:15:00|697.1|696.1|696.4|695.4|697.4|696.4|696.4|695.4|1117
1738848000000|2025-02-06 13:20:00|696.5|695.5|696.4|695.4|696.6|695.6|696.3|695.3|189
1738848300000|2025-02-06 13:25:00|696.3|695.3|696.3|695.3|696.6|695.6|696.1|695.1|137
1738848600000|2025-02-06 13:30:00|696.4|695.4|696.4|695.4|696.6|695.6|696.1|695.1|379
1738848900000|2025-02-06 13:35:00|696.5|695.5|696.1|695.1|696.6|695.6|695.9|694.9|401
1738849200000|2025-02-06 13:40:00|696|695|695.4|694.4|696|695|695.4|694.4|248
1738849500000|2025-02-06 13:45:00|695.1|694.1|697.1|696.1|697.6|696.6|695.1|694.1|3852
1738849800000|2025-02-06 13:50:00|697|696|697.9|696.9|698.1|697.1|696.9|695.9|416
1738850100000|2025-02-06 13:55:00|697.8|696.8|698.6|697.6|699.1|698.1|697.6|696.6|716
1738850400000|2025-02-06 14:00:00|698.4|697.4|699.6|698.6|700.5|699.5|698.1|697.1|3566
1738850700000|2025-02-06 14:05:00|699.9|698.9|698.6|697.6|699.9|698.9|698.4|697.4|1623
1738851000000|2025-02-06 14:10:00|698.4|697.4|698.6|697.6|698.6|697.6|697.9|696.9|1613
1738851300000|2025-02-06 14:15:00|698.9|697.9|699.9|698.9|700.1|699.1|698.6|697.6|411
1738851600000|2025-02-06 14:20:00|699.6|698.6|699.9|698.9|700.1|699.1|699.4|698.4|250
1738851900000|2025-02-06 14:25:00|700.1|699.1|697.8|696.8|700.4|699.4|696.9|695.9|760
1738852200000|2025-02-06 14:30:00|697.6|696.6|697.4|696.4|698.4|697.4|697.1|696.1|438
1738852500000|2025-02-06 14:35:00|697.5|696.5|697.9|696.9|698.4|697.4|697.1|696.1|393
1738852800000|2025-02-06 14:40:00|697.6|696.6|695.1|694.1|697.9|696.9|695.1|694.1|557
1738853100000|2025-02-06 14:45:00|695|694|695.9|694.9|696.1|695.1|694.9|693.9|571
1738853400000|2025-02-06 14:50:00|695.6|694.6|693.9|692.9|695.6|694.6|692.9|691.9|1207
1738853700000|2025-02-06 14:55:00|694|693|690.4|689.4|694.1|693.1|690.1|689.1|5893
1738854000000|2025-02-06 15:00:00|690.6|689.6|691.8|690.8|692.6|691.6|690.6|689.6|2075
1738854300000|2025-02-06 15:05:00|691.6|690.6|691.9|690.9|693.1|692.1|691.3|690.3|832
1738854600000|2025-02-06 15:10:00|692|691|692.1|691.1|692.9|691.9|691|690|1169
1738854900000|2025-02-06 15:15:00|692.4|691.4|691.6|690.6|692.4|691.4|691.6|690.6|381
1738855200000|2025-02-06 15:20:00|691.4|690.4|699.4|698.4|699.6|698.6|691.1|690.1|2481
1738855500000|2025-02-06 15:25:00|699.6|698.6|695.6|694.6|700.3|699.3|693.9|692.9|2286
1738855800000|2025-02-06 15:30:00|695.4|694.4|694.3|693.3|696.1|695.1|694.3|693.3|378
1738856100000|2025-02-06 15:35:00|694.1|693.1|693.9|692.9|696.6|695.6|693.4|692.4|2043
1738856400000|2025-02-06 15:40:00|693.8|692.8|693.1|692.1|694.6|693.6|693.1|692.1|413
1738856700000|2025-02-06 15:45:00|693.3|692.3|694.9|693.9|694.9|693.9|693.1|692.1|10430
1738857000000|2025-02-06 15:50:00|695.1|694.1|696.5|695.5|696.8|695.8|694.9|693.9|760
1738857300000|2025-02-06 15:55:00|696.4|695.4|696.1|695.1|697|696|696.1|695.1|463
1738857600000|2025-02-06 16:00:00|696.3|695.3|697.4|696.4|697.5|696.5|695.1|694.1|1977
1738857900000|2025-02-06 16:05:00|697.3|696.3|697.6|696.6|697.9|696.9|697|696|891
1738858200000|2025-02-06 16:10:00|697.9|696.9|695.8|694.8|697.9|696.9|694.6|693.6|1711
1738858500000|2025-02-06 16:15:00|695.9|694.9|695.6|694.6|696.5|695.5|694.6|693.6|828
1738858800000|2025-02-06 16:20:00|695.8|694.8|696.4|695.4|696.9|695.9|695.6|694.6|499
1738859100000|2025-02-06 16:25:00|696.5|695.5|695.6|694.6|696.6|695.6|695.1|694.1|3034
1738859400000|2025-02-06 16:30:00|695.8|694.8|695.1|694.1|696.1|695.1|694.4|693.4|1808
1738859700000|2025-02-06 16:35:00|695|694|696.4|695.4|696.6|695.6|694.9|693.9|2409
1738860000000|2025-02-06 16:40:00|696.1|695.1|696.9|695.9|697.9|696.9|696.1|695.1|720
1738860300000|2025-02-06 16:45:00|697|696|698.1|697.1|698.1|697.1|696.6|695.6|563
1738860600000|2025-02-06 16:50:00|698.3|697.3|699|698|699.4|698.4|697.9|696.9|1431
1738860900000|2025-02-06 16:55:00|699.1|698.1|698.6|697.6|700.1|699.1|698.5|697.5|5347
1738861200000|2025-02-06 17:00:00|698.8|697.8|698.3|697.3|699.1|698.1|698.1|697.1|1279
1738861500000|2025-02-06 17:05:00|698.1|697.1|695.1|694.1|698.4|697.4|694.5|693.5|1500
1738861800000|2025-02-06 17:10:00|695.3|694.3|695.8|694.8|695.9|694.9|695.1|694.1|275
1738862100000|2025-02-06 17:15:00|695.9|694.9|695.6|694.6|696.4|695.4|695.3|694.3|916
1738862400000|2025-02-06 17:20:00|695.9|694.9|696.4|695.4|696.4|695.4|695.6|694.6|324
1738862700000|2025-02-06 17:25:00|696.5|695.5|695.6|694.6|696.5|695.5|695.6|694.6|157
1738863000000|2025-02-06 17:30:00|695.5|694.5|695.4|694.4|696.1|695.1|695.1|694.1|1057
1738863300000|2025-02-06 17:35:00|695.5|694.5|694.4|693.4|695.6|694.6|694.4|693.4|2152
1738863600000|2025-02-06 17:40:00|694.5|693.5|695.3|694.3|695.9|694.9|694.5|693.5|162
1738863900000|2025-02-06 17:45:00|695.1|694.1|695.3|694.3|695.4|694.4|694.4|693.4|690
1738864200000|2025-02-06 17:50:00|695.4|694.4|695|694|695.5|694.5|694.8|693.8|89
1738864500000|2025-02-06 17:55:00|695.1|694.1|694.6|693.6|695.3|694.3|694.5|693.5|99
1738864800000|2025-02-06 18:00:00|694.5|693.5|695.4|694.4|695.5|694.5|694.5|693.5|221
1738865100000|2025-02-06 18:05:00|695.5|694.5|695.6|694.6|696|695|695.1|694.1|259
1738865400000|2025-02-06 18:10:00|695.8|694.8|695.9|694.9|696.4|695.4|695.6|694.6|185
1738865700000|2025-02-06 18:15:00|695.6|694.6|695.3|694.3|696.1|695.1|695.1|694.1|120
1738866000000|2025-02-06 18:20:00|695.4|694.4|695.3|694.3|695.6|694.6|695.1|694.1|65
1738866300000|2025-02-06 18:25:00|695.1|694.1|695.1|694.1|695.4|694.4|694.8|693.8|186
1738866600000|2025-02-06 18:30:00|695|694|695.6|694.6|695.6|694.6|694.9|693.9|479
1738866900000|2025-02-06 18:35:00|695.5|694.5|694.6|693.6|695.9|694.9|694.6|693.6|415
1738867200000|2025-02-06 18:40:00|694.4|693.4|694.4|693.4|694.6|693.6|694.1|693.1|786
1738867500000|2025-02-06 18:45:00|694.3|693.3|694.4|693.4|694.9|693.9|694.1|693.1|85
1738867800000|2025-02-06 18:50:00|694.6|693.6|694.1|693.1|694.6|693.6|693.9|692.9|82
1738868100000|2025-02-06 18:55:00|694.3|693.3|693.9|692.9|694.4|693.4|693.9|692.9|190
1738868400000|2025-02-06 19:00:00|694|693|694.4|693.4|694.4|693.4|693.9|692.9|340
1738868700000|2025-02-06 19:05:00|694.3|693.3|695.9|694.9|695.9|694.9|694.1|693.1|1335
1738869000000|2025-02-06 19:10:00|696|695|695.9|694.9|696.1|695.1|695.6|694.6|435
1738869300000|2025-02-06 19:15:00|695.8|694.8|697.1|696.1|697.6|696.6|695.8|694.8|909
1738869600000|2025-02-06 19:20:00|696.9|695.9|696.9|695.9|697.3|696.3|696.6|695.6|181
1738869900000|2025-02-06 19:25:00|697|696|696.9|695.9|697.4|696.4|696.4|695.4|1188
1738870200000|2025-02-06 19:30:00|696.8|695.8|696|695|697|696|695.9|694.9|599
1738870500000|2025-02-06 19:35:00|695.9|694.9|696.4|695.4|696.6|695.6|695.9|694.9|152
1738870800000|2025-02-06 19:40:00|696.3|695.3|696.3|695.3|696.4|695.4|696.1|695.1|209
1738871100000|2025-02-06 19:45:00|696.1|695.1|696.5|695.5|696.6|695.6|696.1|695.1|1760
1738871400000|2025-02-06 19:50:00|696.6|695.6|697.4|696.4|697.4|696.4|696.4|695.4|388
1738871700000|2025-02-06 19:55:00|697.3|696.3|698.5|697.5|698.6|697.6|697.1|696.1|715
1738872000000|2025-02-06 20:00:00|698.4|697.4|698.4|697.4|698.9|697.9|698.4|697.4|171
1738872300000|2025-02-06 20:05:00|698.5|697.5|697.9|696.9|698.5|697.5|697.9|696.9|107
1738872600000|2025-02-06 20:10:00|698|697|697.8|696.8|698.1|697.1|697.8|696.8|46
1738872900000|2025-02-06 20:15:00|697.9|696.9|698.4|697.4|698.4|697.4|697.6|696.6|707
1738873200000|2025-02-06 20:20:00|698.3|697.3|698.1|697.1|698.5|697.5|698.1|697.1|635
1738873500000|2025-02-06 20:25:00|698.3|697.3|697.9|696.9|698.3|697.3|697.9|696.9|643
1738873800000|2025-02-06 20:30:00|698.1|697.1|698.6|697.6|698.6|697.6|698.1|697.1|136
1738874100000|2025-02-06 20:35:00|698.4|697.4|698.4|697.4|698.5|697.5|698.1|697.1|40
1738874400000|2025-02-06 20:40:00|698.3|697.3|698.4|697.4|698.4|697.4|698.3|697.3|2
1738874700000|2025-02-06 20:45:00|698.6|697.6|699|698|699.1|698.1|698.6|697.6|295
1738875000000|2025-02-06 20:50:00|699.1|698.1|699.6|698.6|699.6|698.6|699|698|348
1738875300000|2025-02-06 20:55:00|699.9|698.9|699.1|698.1|699.9|698.9|699.1|698.1|401
1738875600000|2025-02-06 21:00:00|698.9|697.9|698.6|697.6|699.1|698.1|698.6|697.6|89
1738875900000|2025-02-06 21:05:00|698.4|697.4|698.4|697.4|698.5|697.5|698.1|697.1|52
1738876200000|2025-02-06 21:10:00|698.6|697.6|698|697|698.6|697.6|697.9|696.9|248
1738876500000|2025-02-06 21:15:00|697.9|696.9|698.1|697.1|698.1|697.1|697.9|696.9|14
1738876800000|2025-02-06 21:20:00|698|697|697.9|696.9|698|697|697.8|696.8|13
1738877100000|2025-02-06 21:25:00|698.1|697.1|698.1|697.1|698.1|697.1|697.9|696.9|240
1738877400000|2025-02-06 21:30:00|698.3|697.3|698.4|697.4|698.4|697.4|698|697|5
1738877700000|2025-02-06 21:35:00|698.6|697.6|698.8|697.8|698.8|697.8|698.5|697.5|86
1738878000000|2025-02-06 21:40:00|698.6|697.6|699.3|698.3|699.4|698.4|698.6|697.6|2328
1738878300000|2025-02-06 21:45:00|699.1|698.1|699.9|698.9|699.9|698.9|699.1|698.1|790
1738878600000|2025-02-06 21:50:00|699.6|698.6|699.6|698.6|699.6|698.6|699.6|698.6|150
1738878900000|2025-02-06 21:55:00|699.4|698.4|699.9|698.9|699.9|698.9|699.4|698.4|731
1738879200000|2025-02-06 22:00:00|699.5|698.5|700.3|697.3|700.3|698.6|699.4|696.4|8
1738881000000|2025-02-06 22:30:00|700.1|697.1|700.1|697.1|700.1|697.1|700.1|697.1|0
1738881300000|2025-02-06 22:35:00|700.4|697.4|700.1|697.1|700.5|697.5|700.1|697.1|0
1738881600000|2025-02-06 22:40:00|700.3|697.3|700.1|697.1|700.3|697.3|700.1|697.1|0
1738882200000|2025-02-06 22:50:00|||||||||1
1738890000000|2025-02-07 01:00:00|699.1|698.1|700|699|700.1|699.1|699|698|56
1738890300000|2025-02-07 01:05:00|700.1|699.1|700|699|700.1|699.1|699.9|698.9|15
1738890600000|2025-02-07 01:10:00|699.9|698.9|699.8|698.8|700.1|699.1|699.6|698.6|7
1738890900000|2025-02-07 01:15:00|699.9|698.9|699.6|698.6|700.1|699.1|699.4|698.4|86
1738891200000|2025-02-07 01:20:00|699.9|698.9|699.4|698.4|699.9|698.9|699.4|698.4|14
1738891500000|2025-02-07 01:25:00|699.5|698.5|699.4|698.4|699.5|698.5|699.1|698.1|64
1738891800000|2025-02-07 01:30:00|699.3|698.3|699.4|698.4|699.5|698.5|699.1|698.1|10
1738892100000|2025-02-07 01:35:00|699.3|698.3|699.6|698.6|699.8|698.8|699.1|698.1|8
1738892400000|2025-02-07 01:40:00|699.8|698.8|699.8|698.8|699.8|698.8|699.6|698.6|1
1738892700000|2025-02-07 01:45:00|699.9|698.9|700.1|699.1|700.1|699.1|699.9|698.9|3
1738893000000|2025-02-07 01:50:00|700.4|699.4|700.5|699.5|700.5|699.5|700.4|699.4|17
1738893300000|2025-02-07 01:55:00|700.6|699.6|701.1|700.1|701.1|700.1|700.6|699.6|72
1738893600000|2025-02-07 02:00:00|701.3|700.3|701.1|700.1|701.4|700.4|701.1|700.1|119
1738893900000|2025-02-07 02:05:00|701.4|700.4|702.8|701.8|702.8|701.8|701.4|700.4|1874
1738894200000|2025-02-07 02:10:00|702.6|701.6|702.6|701.6|702.9|701.9|702.3|701.3|41
1738894500000|2025-02-07 02:15:00|702.4|701.4|702.3|701.3|702.6|701.6|702.3|701.3|25
1738894800000|2025-02-07 02:20:00|702.4|701.4|702.6|701.6|702.6|701.6|702.3|701.3|52
1738895100000|2025-02-07 02:25:00|702.3|701.3|702.8|701.8|702.8|701.8|702.3|701.3|61
1738895400000|2025-02-07 02:30:00|702.9|701.9|702.1|701.1|702.9|701.9|701.9|700.9|93
1738895700000|2025-02-07 02:35:00|701.9|700.9|703|702|703.1|702.1|701.8|700.8|125
1738896000000|2025-02-07 02:40:00|702.9|701.9|703.8|702.8|703.8|702.8|702.8|701.8|70
1738896300000|2025-02-07 02:45:00|703.9|702.9|703.8|702.8|703.9|702.9|703.6|702.6|162
1738896600000|2025-02-07 02:50:00|703.6|702.6|703.4|702.4|703.8|702.8|703.1|702.1|10
1738896900000|2025-02-07 02:55:00|703.6|702.6|703.5|702.5|703.6|702.6|703.1|702.1|13
1738897200000|2025-02-07 03:00:00|703.4|702.4|703.4|702.4|703.6|702.6|703.4|702.4|77
1738897500000|2025-02-07 03:05:00|703.3|702.3|703.4|702.4|703.4|702.4|703.1|702.1|13
1738897800000|2025-02-07 03:10:00|703.3|702.3|703.8|702.8|703.9|702.9|703.3|702.3|68
1738898100000|2025-02-07 03:15:00|703.6|702.6|703.6|702.6|703.9|702.9|703.4|702.4|11
1738898400000|2025-02-07 03:20:00|703.5|702.5|703.6|702.6|703.6|702.6|703.4|702.4|12
1738898700000|2025-02-07 03:25:00|703.5|702.5|703.9|702.9|703.9|702.9|703.5|702.5|77
1738899000000|2025-02-07 03:30:00|703.6|702.6|703.6|702.6|703.8|702.8|703.5|702.5|67
1738899300000|2025-02-07 03:35:00|703.5|702.5|703.6|702.6|703.6|702.6|703.5|702.5|43
1738899600000|2025-02-07 03:40:00|703.8|702.8|703.8|702.8|703.9|702.9|703.6|702.6|22
1738899900000|2025-02-07 03:45:00|703.6|702.6|703.3|702.3|703.6|702.6|703|702|68
1738900200000|2025-02-07 03:50:00|703.4|702.4|703.3|702.3|703.4|702.4|703|702|28
1738900500000|2025-02-07 03:55:00|703.1|702.1|702.6|701.6|703.4|702.4|702.5|701.5|76
1738900800000|2025-02-07 04:00:00|702.5|701.5|702.1|701.1|702.6|701.6|702.1|701.1|64
1738901100000|2025-02-07 04:05:00|701.9|700.9|701.3|700.3|702.1|701.1|701|700|388
1738901400000|2025-02-07 04:10:00|701.4|700.4|701.3|700.3|701.4|700.4|700.9|699.9|21
1738901700000|2025-02-07 04:15:00|701.1|700.1|701.4|700.4|701.4|700.4|701|700|5
1738902000000|2025-02-07 04:20:00|||||||||5
1738902300000|2025-02-07 04:25:00|701.6|700.6|701.6|700.6|701.6|700.6|701.4|700.4|18
1738902600000|2025-02-07 04:30:00|||||||||4
1738902900000|2025-02-07 04:35:00|701.5|700.5|701.6|700.6|701.6|700.6|701.5|700.5|6
1738903200000|2025-02-07 04:40:00|701.5|700.5|701.5|700.5|701.5|700.5|701.4|700.4|16
1738903500000|2025-02-07 04:45:00|701.6|700.6|701.6|700.6|701.9|700.9|701.4|700.4|83
1738903800000|2025-02-07 04:50:00|701.4|700.4|701.8|700.8|701.9|700.9|701.4|700.4|17
1738904100000|2025-02-07 04:55:00|701.9|700.9|701.8|700.8|701.9|700.9|701.6|700.6|5
1738904400000|2025-02-07 05:00:00|701.6|700.6|701.9|700.9|702.1|701.1|701.6|700.6|30
1738904700000|2025-02-07 05:05:00|701.8|700.8|702|701|702|701|701.8|700.8|12
1738905000000|2025-02-07 05:10:00|702.1|701.1|702.1|701.1|702.1|701.1|701.9|700.9|9
1738905300000|2025-02-07 05:15:00|702.4|701.4|702.6|701.6|702.6|701.6|702.4|701.4|198
1738905600000|2025-02-07 05:20:00|702.5|701.5|702.6|701.6|702.6|701.6|702.4|701.4|14
1738905900000|2025-02-07 05:25:00|702.5|701.5|702.6|701.6|702.8|701.8|702.4|701.4|10
1738906200000|2025-02-07 05:30:00|702.8|701.8|702.6|701.6|702.8|701.8|702.6|701.6|213
1738906500000|2025-02-07 05:35:00|702.8|701.8|703.6|702.6|704|703|702.8|701.8|3637
1738906800000|2025-02-07 05:40:00|703.5|702.5|703.1|702.1|703.5|702.5|702.9|701.9|30
1738907100000|2025-02-07 05:45:00|703|702|703.1|702.1|703.3|702.3|702.9|701.9|2
1738907400000|2025-02-07 05:50:00|702.9|701.9|703|702|703|702|702.6|701.6|25
1738907700000|2025-02-07 05:55:00|702.9|701.9|702.6|701.6|703|702|702.6|701.6|6
1738908000000|2025-02-07 06:00:00|702.9|701.9|702.6|701.6|702.9|701.9|702.6|701.6|16
1738908300000|2025-02-07 06:05:00|702.5|701.5|703.1|702.1|703.1|702.1|702.5|701.5|26
1738908600000|2025-02-07 06:10:00|703|702|703.1|702.1|703.3|702.3|702.6|701.6|71
1738908900000|2025-02-07 06:15:00|703.3|702.3|702.8|701.8|703.4|702.4|702.8|701.8|49
1738909200000|2025-02-07 06:20:00|702.9|701.9|702.5|701.5|703|702|702.4|701.4|40
1738909500000|2025-02-07 06:25:00|702.6|701.6|702.8|701.8|702.8|701.8|702.6|701.6|4
1738909800000|2025-02-07 06:30:00|702.9|701.9|702.9|701.9|702.9|701.9|702.6|701.6|8
1738910100000|2025-02-07 06:35:00|702.8|701.8|703.1|702.1|703.1|702.1|702.6|701.6|59
1738910400000|2025-02-07 06:40:00|703.3|702.3|703.4|702.4|703.4|702.4|703.3|702.3|15
1738910700000|2025-02-07 06:45:00|703.1|702.1|703.5|702.5|703.6|702.6|703.1|702.1|52
1738911000000|2025-02-07 06:50:00|703.6|702.6|703.8|702.8|703.9|702.9|703.5|702.5|62
1738911300000|2025-02-07 06:55:00|703.6|702.6|703.6|702.6|703.8|702.8|703.6|702.6|0
1738911600000|2025-02-07 07:00:00|703.8|702.8|703.5|702.5|703.9|702.9|703.4|702.4|76
1738911900000|2025-02-07 07:05:00|703.4|702.4|703.9|702.9|703.9|702.9|703.4|702.4|79
1738912200000|2025-02-07 07:10:00|703.8|702.8|703.4|702.4|703.9|702.9|703.3|702.3|487
1738912500000|2025-02-07 07:15:00|703.3|702.3|703.1|702.1|703.4|702.4|703.1|702.1|225
1738912800000|2025-02-07 07:20:00|703|702|703.1|702.1|703.1|702.1|702.9|701.9|56
1738913100000|2025-02-07 07:25:00|703|702|703.1|702.1|703.4|702.4|702.9|701.9|43
1738913400000|2025-02-07 07:30:00|703.3|702.3|703.6|702.6|703.6|702.6|703.1|702.1|107
1738913700000|2025-02-07 07:35:00|703.9|702.9|703.4|702.4|703.9|702.9|703.4|702.4|112
1738914000000|2025-02-07 07:40:00|703.6|702.6|703.1|702.1|703.6|702.6|702.9|701.9|52
1738914300000|2025-02-07 07:45:00|703.3|702.3|703.6|702.6|703.6|702.6|703.3|702.3|322
1738914600000|2025-02-07 07:50:00|703.9|702.9|702.1|701.1|704.4|703.4|701.9|700.9|2252
1738914900000|2025-02-07 07:55:00|702|701|700.9|699.9|702.1|701.1|700.9|699.9|680
1738915200000|2025-02-07 08:00:00|701.1|700.1|703.6|702.6|703.6|702.6|700.6|699.6|499
1738915500000|2025-02-07 08:05:00|703.5|702.5|703.4|702.4|703.8|702.8|703.1|702.1|218
1738915800000|2025-02-07 08:10:00|703.5|702.5|703.4|702.4|703.9|702.9|703.3|702.3|645
1738916100000|2025-02-07 08:15:00|703.3|702.3|703.4|702.4|703.6|702.6|702.4|701.4|282
1738916400000|2025-02-07 08:20:00|703.6|702.6|704.6|703.6|704.8|703.8|703.6|702.6|573
1738916700000|2025-02-07 08:25:00|704.9|703.9|704.9|703.9|704.9|703.9|704.4|703.4|1454
1738917000000|2025-02-07 08:30:00|705|704|704.6|703.6|705.6|704.6|704.4|703.4|1422
1738917300000|2025-02-07 08:35:00|704.5|703.5|703.4|702.4|704.9|703.9|703.1|702.1|787
1738917600000|2025-02-07 08:40:00|703.6|702.6|703.1|702.1|703.6|702.6|702.5|701.5|1067
1738917900000|2025-02-07 08:45:00|703.3|702.3|704.1|703.1|704.1|703.1|702.9|701.9|336
1738918200000|2025-02-07 08:50:00|704.4|703.4|703.9|702.9|704.8|703.8|703.8|702.8|281
1738918500000|2025-02-07 08:55:00|704.1|703.1|703.9|702.9|704.4|703.4|703.6|702.6|162
1738918800000|2025-02-07 09:00:00|703.8|702.8|703.1|702.1|703.9|702.9|702.9|701.9|305
1738919100000|2025-02-07 09:05:00|703|702|702.6|701.6|703.4|702.4|702.4|701.4|624
1738919400000|2025-02-07 09:10:00|702.5|701.5|702.6|701.6|702.9|701.9|701.9|700.9|315
1738919700000|2025-02-07 09:15:00|702.5|701.5|701.9|700.9|702.6|701.6|701.9|700.9|191
1738920000000|2025-02-07 09:20:00|702.1|701.1|701.1|700.1|702.4|701.4|701|700|376
1738920300000|2025-02-07 09:25:00|701|700|701.6|700.6|701.6|700.6|700.6|699.6|192
1738920600000|2025-02-07 09:30:00|701.4|700.4|701.6|700.6|702.1|701.1|700.9|699.9|510
1738920900000|2025-02-07 09:35:00|701.9|700.9|702.8|701.8|702.8|701.8|701.4|700.4|913
1738921200000|2025-02-07 09:40:00|702.6|701.6|703|702|703|702|702|701|271
1738921500000|2025-02-07 09:45:00|703.1|702.1|703.1|702.1|703.4|702.4|702.9|701.9|325
1738921800000|2025-02-07 09:50:00|702.9|701.9|703|702|703|702|702.1|701.1|195
1738922100000|2025-02-07 09:55:00|703.1|702.1|703.1|702.1|703.6|702.6|702.4|701.4|320
1738922400000|2025-02-07 10:00:00|703.4|702.4|703.5|702.5|703.9|702.9|702.6|701.6|353
1738922700000|2025-02-07 10:05:00|703.4|702.4|703.9|702.9|704.1|703.1|703.3|702.3|671
1738923000000|2025-02-07 10:10:00|704|703|703.5|702.5|704.1|703.1|703.4|702.4|119
1738923300000|2025-02-07 10:15:00|703.4|702.4|703.6|702.6|703.6|702.6|703.1|702.1|276
1738923600000|2025-02-07 10:20:00|704.3|703.3|703.1|702.1|704.3|703.3|703.1|702.1|2356
1738923900000|2025-02-07 10:25:00|703.4|702.4|704.1|703.1|704.1|703.1|702.9|701.9|1064
1738924200000|2025-02-07 10:30:00|704|703|704.1|703.1|704.4|703.4|703.8|702.8|505
1738924500000|2025-02-07 10:35:00|703.9|702.9|703.1|702.1|703.9|702.9|702.9|701.9|304
1738924800000|2025-02-07 10:40:00|703.4|702.4|703.3|702.3|703.5|702.5|702.9|701.9|131
1738925100000|2025-02-07 10:45:00|703.4|702.4|703.1|702.1|703.6|702.6|703.1|702.1|95
1738925400000|2025-02-07 10:50:00|702.9|701.9|703.9|702.9|703.9|702.9|702.9|701.9|295
1738925700000|2025-02-07 10:55:00|704|703|703.6|702.6|704|703|703.4|702.4|54
1738926000000|2025-02-07 11:00:00|703.5|702.5|702.6|701.6|703.6|702.6|702.4|701.4|129
1738926300000|2025-02-07 11:05:00|702.8|701.8|703.9|702.9|704.1|703.1|702.8|701.8|217
1738926600000|2025-02-07 11:10:00|704|703|702.9|701.9|704|703|702.9|701.9|286
1738926900000|2025-02-07 11:15:00|702.8|701.8|701.9|700.9|703.4|702.4|701.9|700.9|169
1738927200000|2025-02-07 11:20:00|702|701|701.4|700.4|702.1|701.1|701.4|700.4|388
1738927500000|2025-02-07 11:25:00|701.1|700.1|701.4|700.4|701.6|700.6|701.1|700.1|181
1738927800000|2025-02-07 11:30:00|701.1|700.1|701.4|700.4|701.6|700.6|700.6|699.6|170
1738928100000|2025-02-07 11:35:00|701.3|700.3|701.5|700.5|701.8|700.8|701.1|700.1|478
1738928400000|2025-02-07 11:40:00|701.4|700.4|702.6|701.6|702.6|701.6|701.4|700.4|600
1738928700000|2025-02-07 11:45:00|702.4|701.4|702.9|701.9|703|702|702.1|701.1|781
1738929000000|2025-02-07 11:50:00|703.1|702.1|702.9|701.9|703.6|702.6|702.9|701.9|346
1738929300000|2025-02-07 11:55:00|703|702|702.4|701.4|703.1|702.1|702.4|701.4|219
1738929600000|2025-02-07 12:00:00|702.6|701.6|702.1|701.1|702.6|701.6|702|701|107
1738929900000|2025-02-07 12:05:00|701.9|700.9|702.1|701.1|702.9|701.9|701.9|700.9|762
1738930200000|2025-02-07 12:10:00|702|701|702.9|701.9|702.9|701.9|701.9|700.9|165
1738930500000|2025-02-07 12:15:00|703.1|702.1|702.9|701.9|703.1|702.1|702.6|701.6|91
1738930800000|2025-02-07 12:20:00|703|702|702.9|701.9|703.1|702.1|702.6|701.6|104
1738931100000|2025-02-07 12:25:00|702.8|701.8|703.1|702.1|703.4|702.4|702.6|701.6|95
1738931400000|2025-02-07 12:30:00|703.4|702.4|703.6|702.6|703.9|702.9|702.9|701.9|695
1738931700000|2025-02-07 12:35:00|703.4|702.4|702.9|701.9|703.4|702.4|702.9|701.9|133
1738932000000|2025-02-07 12:40:00|703|702|702.6|701.6|703.1|702.1|702.6|701.6|69
1738932300000|2025-02-07 12:45:00|702.4|701.4|701.6|700.6|702.4|701.4|701.6|700.6|135
1738932600000|2025-02-07 12:50:00|701.4|700.4|701.4|700.4|702.1|701.1|701.4|700.4|1004
1738932900000|2025-02-07 12:55:00|701.3|700.3|701.1|700.1|701.6|700.6|700.9|699.9|143
1738933200000|2025-02-07 13:00:00|700.9|699.9|702.1|701.1|702.1|701.1|700.9|699.9|257
1738933500000|2025-02-07 13:05:00|701.9|700.9|702.6|701.6|703.6|702.6|701.9|700.9|955
1738933800000|2025-02-07 13:10:00|702.5|701.5|703.1|702.1|703.4|702.4|702|701|150
1738934100000|2025-02-07 13:15:00|703.4|702.4|702.8|701.8|703.4|702.4|702.5|701.5|1730
1738934400000|2025-02-07 13:20:00|702.9|701.9|702.6|701.6|703.1|702.1|702.4|701.4|493
1738934700000|2025-02-07 13:25:00|702.5|701.5|702.8|701.8|702.8|701.8|702|701|318
1738935000000|2025-02-07 13:30:00|702.6|701.6|702.1|701.1|702.9|701.9|701.3|700.3|312
1738935300000|2025-02-07 13:35:00|702.4|701.4|701.6|700.6|702.4|701.4|701.4|700.4|267
1738935600000|2025-02-07 13:40:00|701.8|700.8|701.6|700.6|702.4|701.4|701.5|700.5|178
1738935900000|2025-02-07 13:45:00|701.9|700.9|702.1|701.1|702.1|701.1|701.4|700.4|199
1738936200000|2025-02-07 13:50:00|702|701|701.5|700.5|702|701|700.8|699.8|452
1738936500000|2025-02-07 13:55:00|701.4|700.4|700.9|699.9|701.4|700.4|700.4|699.4|266
1738936800000|2025-02-07 14:00:00|700.6|699.6|700.4|699.4|701.1|700.1|699.6|698.6|586
1738937100000|2025-02-07 14:05:00|700.5|699.5|699.6|698.6|700.9|699.9|699.1|698.1|3389
1738937400000|2025-02-07 14:10:00|699.4|698.4|700.9|699.9|701.1|700.1|699|698|1097
1738937700000|2025-02-07 14:15:00|701.1|700.1|702|701|702.1|701.1|700.6|699.6|583
1738938000000|2025-02-07 14:20:00|701.9|700.9|701.6|700.6|702.1|701.1|701.1|700.1|314
1738938300000|2025-02-07 14:25:00|701.9|700.9|701.5|700.5|701.9|700.9|701|700|328
1738938600000|2025-02-07 14:30:00|701.6|700.6|701.8|700.8|701.9|700.9|701.1|700.1|452
1738938900000|2025-02-07 14:35:00|701.6|700.6|700.9|699.9|701.9|700.9|700.8|699.8|255
1738939200000|2025-02-07 14:40:00|701|700|702.5|701.5|702.9|701.9|700.6|699.6|391
1738939500000|2025-02-07 14:45:00|702.4|701.4|703.4|702.4|703.9|702.9|701.1|700.1|1847
1738939800000|2025-02-07 14:50:00|703.5|702.5|702.5|701.5|703.6|702.6|702.1|701.1|243
1738940100000|2025-02-07 14:55:00|702.6|701.6|701.6|700.6|702.6|701.6|701.6|700.6|1020
1738940400000|2025-02-07 15:00:00|701.8|700.8|700.4|699.4|701.8|700.8|700.1|699.1|489
1738940700000|2025-02-07 15:05:00|700.3|699.3|701.1|700.1|701.1|700.1|699.9|698.9|644
1738941000000|2025-02-07 15:10:00|701|700|701.4|700.4|701.4|700.4|700.6|699.6|873
1738941300000|2025-02-07 15:15:00|701.5|700.5|703.4|702.4|703.9|702.9|701.5|700.5|1531
1738941600000|2025-02-07 15:20:00|703.1|702.1|703.4|702.4|703.4|702.4|702.6|701.6|337
1738941900000|2025-02-07 15:25:00|703.6|702.6|704.1|703.1|704.6|703.6|703.4|702.4|1112
1738942200000|2025-02-07 15:30:00|704.4|703.4|703.9|702.9|704.6|703.6|703.6|702.6|490
1738942500000|2025-02-07 15:35:00|704|703|703.9|702.9|704.6|703.6|703.8|702.8|4274
1738942800000|2025-02-07 15:40:00|704.1|703.1|704.4|703.4|704.6|703.6|703.6|702.6|1538
1738943100000|2025-02-07 15:45:00|704.3|703.3|705|704|705.6|704.6|704.3|703.3|6557
1738943400000|2025-02-07 15:50:00|704.9|703.9|703.9|702.9|705.6|704.6|703.5|702.5|1307
1738943700000|2025-02-07 15:55:00|703.6|702.6|704|703|704.1|703.1|702.6|701.6|6409
1738944000000|2025-02-07 16:00:00|704.1|703.1|702.3|701.3|704.9|703.9|701.6|700.6|1837
1738944300000|2025-02-07 16:05:00|702.4|701.4|703.1|702.1|703.6|702.6|701.9|700.9|925
1738944600000|2025-02-07 16:10:00|703.4|702.4|701.8|700.8|703.5|702.5|701.6|700.6|3971
1738944900000|2025-02-07 16:15:00|701.9|700.9|702.6|701.6|702.9|701.9|701.4|700.4|1507
1738945200000|2025-02-07 16:20:00|702.8|701.8|702.1|701.1|702.9|701.9|701.6|700.6|1633
1738945500000|2025-02-07 16:25:00|701.9|700.9|702.4|701.4|703.1|702.1|701.9|700.9|4559
1738945800000|2025-02-07 16:30:00|702.6|701.6|704.4|703.4|704.9|703.9|702.6|701.6|3627
1738946100000|2025-02-07 16:35:00|704.5|703.5|702.9|701.9|704.5|703.5|702.4|701.4|943
1738946400000|2025-02-07 16:40:00|702.6|701.6|702.3|701.3|702.6|701.6|701.6|700.6|1110
1738946700000|2025-02-07 16:45:00|702.1|701.1|702.4|701.4|702.4|701.4|701.4|700.4|256
1738947000000|2025-02-07 16:50:00|702.6|701.6|701.4|700.4|702.9|701.9|701.1|700.1|1003
1738947300000|2025-02-07 16:55:00|701.3|700.3|701.1|700.1|701.6|700.6|701|700|539
1738947600000|2025-02-07 17:00:00|701|700|701.4|700.4|701.6|700.6|700.9|699.9|596
1738947900000|2025-02-07 17:05:00|701.6|700.6|702.6|701.6|702.9|701.9|701.6|700.6|1700
1738948200000|2025-02-07 17:10:00|702.5|701.5|703.1|702.1|703.4|702.4|702.1|701.1|425
1738948500000|2025-02-07 17:15:00|703.4|702.4|703.1|702.1|703.9|702.9|702.6|701.6|350
1738948800000|2025-02-07 17:20:00|703.4|702.4|702.6|701.6|703.6|702.6|702.1|701.1|1076
1738949100000|2025-02-07 17:25:00|702.5|701.5|702.4|701.4|702.9|701.9|702.1|701.1|383
1738949400000|2025-02-07 17:30:00|702.6|701.6|702.1|701.1|702.9|701.9|701.9|700.9|618
1738949700000|2025-02-07 17:35:00|702.3|701.3|703|702|703.4|702.4|702.3|701.3|197
1738950000000|2025-02-07 17:40:00|703.1|702.1|703.8|702.8|703.9|702.9|703.1|702.1|409
1738950300000|2025-02-07 17:45:00|703.9|702.9|704.1|703.1|704.4|703.4|703.6|702.6|187
1738950600000|2025-02-07 17:50:00|704.3|703.3|704.6|703.6|704.9|703.9|703.9|702.9|4600
1738950900000|2025-02-07 17:55:00|704.9|703.9|705|704|705.4|704.4|704.6|703.6|846
1738951200000|2025-02-07 18:00:00|704.9|703.9|705.5|704.5|705.9|704.9|704.6|703.6|5071
1738951500000|2025-02-07 18:05:00|705.4|704.4|705.3|704.3|705.6|704.6|704.8|703.8|474
1738951800000|2025-02-07 18:10:00|705.1|704.1|705.6|704.6|705.6|704.6|704.6|703.6|601
1738952100000|2025-02-07 18:15:00|705.4|704.4|705.6|704.6|705.9|704.9|705.4|704.4|166
1738952400000|2025-02-07 18:20:00|705.8|704.8|705.6|704.6|705.9|704.9|705.4|704.4|187
1738952700000|2025-02-07 18:25:00|705.5|704.5|705.6|704.6|705.6|704.6|705|704|562
1738953000000|2025-02-07 18:30:00|705.4|704.4|704.9|703.9|705.4|704.4|704.8|703.8|172
1738953300000|2025-02-07 18:35:00|705|704|705|704|705.1|704.1|704.9|703.9|320
1738953600000|2025-02-07 18:40:00|704.9|703.9|704.6|703.6|705.4|704.4|704.6|703.6|101
1738953900000|2025-02-07 18:45:00|704.5|703.5|703.9|702.9|704.6|703.6|703.9|702.9|113
1738954200000|2025-02-07 18:50:00|704|703|703.8|702.8|704.1|703.1|703.5|702.5|105
1738954500000|2025-02-07 18:55:00|703.6|702.6|703.9|702.9|704.4|703.4|703.6|702.6|154
1738954800000|2025-02-07 19:00:00|703.8|702.8|703.9|702.9|704.1|703.1|703.6|702.6|613
1738955100000|2025-02-07 19:05:00|704|703|704.4|703.4|704.4|703.4|703.9|702.9|158
1738955400000|2025-02-07 19:10:00|704.6|703.6|705|704|705.1|704.1|704.4|703.4|653
1738955700000|2025-02-07 19:15:00|704.9|703.9|705.4|704.4|706.1|705.1|704.9|703.9|205
1738956000000|2025-02-07 19:20:00|705.6|704.6|705.4|704.4|705.9|704.9|705.1|704.1|319
1738956300000|2025-02-07 19:25:00|705.3|704.3|705.1|704.1|705.6|704.6|704.9|703.9|1477
1738956600000|2025-02-07 19:30:00|705|704|705.1|704.1|705.4|704.4|704.9|703.9|1026
1738956900000|2025-02-07 19:35:00|705|704|705.4|704.4|705.4|704.4|704.9|703.9|336
1738957200000|2025-02-07 19:40:00|705.3|704.3|706|705|706.1|705.1|705.1|704.1|1027
1738957500000|2025-02-07 19:45:00|706.1|705.1|705.9|704.9|706.1|705.1|705.6|704.6|36
1738957800000|2025-02-07 19:50:00|705.6|704.6|705.9|704.9|705.9|704.9|705.6|704.6|258
1738958100000|2025-02-07 19:55:00|||||||||50
1738958400000|2025-02-07 20:00:00|705.6|704.6|705.6|704.6|705.9|704.9|705.6|704.6|26
1738958700000|2025-02-07 20:05:00|705.9|704.9|706.1|705.1|706.1|705.1|705.9|704.9|250
1738959000000|2025-02-07 20:10:00|706|705|706.1|705.1|706.1|705.1|705.9|704.9|34
1738959300000|2025-02-07 20:15:00|706.4|705.4|706.4|705.4|706.4|705.4|706.1|705.1|74
1738959600000|2025-02-07 20:20:00|706.1|705.1|706.4|705.4|706.4|705.4|705.9|704.9|241
1738959900000|2025-02-07 20:25:00|706.3|705.3|706.1|705.1|706.3|705.3|705.9|704.9|177
1738960200000|2025-02-07 20:30:00|706.3|705.3|706.1|705.1|706.4|705.4|706.1|705.1|14
1738960500000|2025-02-07 20:35:00|706|705|706.1|705.1|706.4|705.4|706|705|131
1738960800000|2025-02-07 20:40:00|705.9|704.9|706|705|706.1|705.1|705.9|704.9|87
1738961100000|2025-02-07 20:45:00|706.1|705.1|706|705|706.1|705.1|705.9|704.9|57
1738961400000|2025-02-07 20:50:00|706.1|705.1|706.1|705.1|706.5|705.5|706.1|705.1|68
1738961700000|2025-02-07 20:55:00|706.3|705.3|706|705|706.3|705.3|705.9|704.9|87
1738962000000|2025-02-07 21:00:00|705.9|704.9|705.8|704.8|705.9|704.9|705.6|704.6|51
1738962300000|2025-02-07 21:05:00|705.9|704.9|705.8|704.8|705.9|704.9|705.6|704.6|14
1738962600000|2025-02-07 21:10:00|705.9|704.9|705.9|704.9|705.9|704.9|705.8|704.8|6
1738962900000|2025-02-07 21:15:00|705.6|704.6|706.1|705.1|706.1|705.1|705.6|704.6|75
1738963200000|2025-02-07 21:20:00|706|705|706.4|705.4|706.4|705.4|706|705|30
1738963500000|2025-02-07 21:25:00|706.3|705.3|706.4|705.4|706.4|705.4|706.3|705.3|35
1738963800000|2025-02-07 21:30:00|||||||||1
1738964100000|2025-02-07 21:35:00|706.3|705.3|706.4|705.4|706.4|705.4|706.3|705.3|4
1738964400000|2025-02-07 21:40:00|706.1|705.1|706.3|705.3|706.3|705.3|706.1|705.1|13
1738964700000|2025-02-07 21:45:00|706.4|705.4|706.9|705.9|706.9|705.9|706.4|705.4|9
1738965000000|2025-02-07 21:50:00|706.8|705.8|706.4|705.4|706.9|705.9|706.4|705.4|106
1738965300000|2025-02-07 21:55:00|706.5|705.5|706.4|705.4|706.6|705.6|706.4|705.4|108
1739142000000|2025-02-09 23:00:00|705.9|704.9|706.1|705.1|707.3|706.3|705.9|704.9|1321
1739142300000|2025-02-09 23:05:00|706.3|705.3|707.4|706.4|707.6|706.6|706|705|37
1739142600000|2025-02-09 23:10:00|707.5|706.5|707.6|706.6|707.9|706.9|707.3|706.3|63
1739142900000|2025-02-09 23:15:00|707.9|706.9|707.6|706.6|707.9|706.9|707.1|706.1|228
1739143200000|2025-02-09 23:20:00|707.8|706.8|708.1|707.1|708.3|707.3|707.8|706.8|40
1739143500000|2025-02-09 23:25:00|708|707|707.6|706.6|708.1|707.1|707.4|706.4|24
1739143800000|2025-02-09 23:30:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|11
1739144100000|2025-02-09 23:35:00|707.1|706.1|707.1|706.1|707.6|706.6|707|706|10
1739144400000|2025-02-09 23:40:00|707.3|706.3|707|706|707.3|706.3|706.9|705.9|5
1739144700000|2025-02-09 23:45:00|707.1|706.1|707.3|706.3|707.3|706.3|706.9|705.9|2
1739145000000|2025-02-09 23:50:00|707.4|706.4|707.3|706.3|707.8|706.8|707.1|706.1|15
1739145300000|2025-02-09 23:55:00|707.4|706.4|707.5|706.5|707.6|706.6|707.3|706.3|4
1739145600000|2025-02-10 00:00:00|707.6|706.6|707.6|706.6|707.6|706.6|707.1|706.1|3
1739145900000|2025-02-10 00:05:00|707.8|706.8|707.8|706.8|707.9|706.9|707.5|706.5|9
1739146200000|2025-02-10 00:10:00|707.6|706.6|707.5|706.5|707.8|706.8|707.5|706.5|0
1739146500000|2025-02-10 00:15:00|707.6|706.6|707.5|706.5|707.6|706.6|707.5|706.5|0
1739146800000|2025-02-10 00:20:00|707.4|706.4|707.5|706.5|707.5|706.5|707.4|706.4|0
1739147100000|2025-02-10 00:25:00|707.6|706.6|707.8|706.8|708|707|707.5|706.5|5
1739147400000|2025-02-10 00:30:00|707.6|706.6|707.6|706.6|707.9|706.9|707.6|706.6|1
1739147700000|2025-02-10 00:35:00|707.5|706.5|707.6|706.6|707.8|706.8|707.5|706.5|32
1739148000000|2025-02-10 00:40:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|2
1739148300000|2025-02-10 00:45:00|707.9|706.9|708.5|707.5|708.9|707.9|707.9|706.9|16
1739148600000|2025-02-10 00:50:00|708.8|707.8|708.8|707.8|708.8|707.8|708.8|707.8|0
1739148900000|2025-02-10 00:55:00|708.5|707.5|708.6|707.6|708.8|707.8|708.5|707.5|28
1739149200000|2025-02-10 01:00:00|708.9|707.9|709|708|709.3|708.3|708.4|707.4|26
1739149500000|2025-02-10 01:05:00|709.1|708.1|709|708|709.1|708.1|708.6|707.6|11
1739149800000|2025-02-10 01:10:00|709.1|708.1|708.9|707.9|709.3|708.3|708.9|707.9|5
1739150100000|2025-02-10 01:15:00|708.8|707.8|709|708|709.4|708.4|708.8|707.8|18
1739150400000|2025-02-10 01:20:00|709.1|708.1|708.9|707.9|709.1|708.1|708.9|707.9|5
1739150700000|2025-02-10 01:25:00|709|708|708.9|707.9|709.1|708.1|708.8|707.8|46
1739151000000|2025-02-10 01:30:00|708.8|707.8|708.9|707.9|708.9|707.9|708.6|707.6|3
1739151300000|2025-02-10 01:35:00|||||||||8
1739151600000|2025-02-10 01:40:00|708.8|707.8|708.8|707.8|708.9|707.9|708.6|707.6|19
1739151900000|2025-02-10 01:45:00|708.6|707.6|708.8|707.8|708.9|707.9|708.6|707.6|29
1739152200000|2025-02-10 01:50:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|2
1739152500000|2025-02-10 01:55:00|708.8|707.8|709|708|709.1|708.1|708.8|707.8|181
1739152800000|2025-02-10 02:00:00|708.9|707.9|709.6|708.6|709.6|708.6|708.8|707.8|50
1739153100000|2025-02-10 02:05:00|709.8|708.8|709.9|708.9|710|709|709.8|708.8|3
1739153400000|2025-02-10 02:10:00|709.8|708.8|709.6|708.6|709.9|708.9|709.6|708.6|5
1739153700000|2025-02-10 02:15:00|709.5|708.5|709.1|708.1|709.6|708.6|709.1|708.1|58
1739154000000|2025-02-10 02:20:00|709.3|708.3|709.9|708.9|709.9|708.9|708.9|707.9|60
1739154300000|2025-02-10 02:25:00|710|709|709.8|708.8|710|709|709.6|708.6|7
1739154600000|2025-02-10 02:30:00|709.9|708.9|710|709|710.3|709.3|709.8|708.8|20
1739154900000|2025-02-10 02:35:00|710.3|709.3|710.3|709.3|710.4|709.4|710.1|709.1|60
1739155200000|2025-02-10 02:40:00|710.1|709.1|709.4|708.4|710.3|709.3|709.3|708.3|25
1739155500000|2025-02-10 02:45:00|709.5|708.5|709.5|708.5|709.5|708.5|709.3|708.3|15
1739155800000|2025-02-10 02:50:00|709.4|708.4|709.3|708.3|709.4|708.4|708.9|707.9|38
1739156100000|2025-02-10 02:55:00|709.4|708.4|709|708|709.5|708.5|708.9|707.9|72
1739156400000|2025-02-10 03:00:00|708.9|707.9|708.9|707.9|708.9|707.9|708.6|707.6|5
1739156700000|2025-02-10 03:05:00|709|708|709|708|709.1|708.1|708.9|707.9|10
1739157000000|2025-02-10 03:10:00|709.1|708.1|708.9|707.9|709.1|708.1|708.9|707.9|8
1739157300000|2025-02-10 03:15:00|709|708|709|708|709.1|708.1|708.9|707.9|4
1739157600000|2025-02-10 03:20:00|709.1|708.1|709.3|708.3|709.4|708.4|709|708|3
1739157900000|2025-02-10 03:25:00|709.4|708.4|709.4|708.4|709.5|708.5|709.1|708.1|5
1739158200000|2025-02-10 03:30:00|709.3|708.3|708.6|707.6|709.3|708.3|708.6|707.6|141
1739158500000|2025-02-10 03:35:00|708.8|707.8|708.8|707.8|708.9|707.9|708.6|707.6|28
1739158800000|2025-02-10 03:40:00|708.6|707.6|709|708|709.1|708.1|708.6|707.6|73
1739159100000|2025-02-10 03:45:00|709.1|708.1|709|708|709.1|708.1|708.9|707.9|8
1739159400000|2025-02-10 03:50:00|708.9|707.9|709|708|709.1|708.1|708.9|707.9|4
1739159700000|2025-02-10 03:55:00|709.1|708.1|709.3|708.3|709.3|708.3|709|708|24
1739160000000|2025-02-10 04:00:00|709.1|708.1|709.1|708.1|709.3|708.3|708.9|707.9|40
1739160300000|2025-02-10 04:05:00|709.3|708.3|709.3|708.3|709.4|708.4|709.1|708.1|8
1739160600000|2025-02-10 04:10:00|709.1|708.1|709.3|708.3|709.4|708.4|709.1|708.1|5
1739160900000|2025-02-10 04:15:00|709.1|708.1|709.4|708.4|709.4|708.4|709.1|708.1|1
1739161200000|2025-02-10 04:20:00|709.6|708.6|709.5|708.5|709.6|708.6|709.5|708.5|12
1739161500000|2025-02-10 04:25:00|709.6|708.6|709.6|708.6|709.6|708.6|709.4|708.4|2
1739161800000|2025-02-10 04:30:00|709.4|708.4|709.5|708.5|709.5|708.5|709.4|708.4|32
1739162100000|2025-02-10 04:35:00|709.4|708.4|709.8|708.8|709.8|708.8|709.4|708.4|63
1739162400000|2025-02-10 04:40:00|709.6|708.6|709.9|708.9|709.9|708.9|709.6|708.6|11
1739163000000|2025-02-10 04:50:00|709.8|708.8|709.9|708.9|709.9|708.9|709.8|708.8|20
1739163300000|2025-02-10 04:55:00|||||||||9
1739163600000|2025-02-10 05:00:00|710|709|710.1|709.1|710.1|709.1|709.9|708.9|28
1739163900000|2025-02-10 05:05:00|710|709|710.1|709.1|710.1|709.1|709.9|708.9|20
1739164200000|2025-02-10 05:10:00|710.4|709.4|710.4|709.4|710.4|709.4|710.3|709.3|19
1739164500000|2025-02-10 05:15:00|710.3|709.3|710.4|709.4|710.4|709.4|710.3|709.3|6
1739164800000|2025-02-10 05:20:00|||||||||42
1739165400000|2025-02-10 05:30:00|710.5|709.5|710.4|709.4|710.6|709.6|710.1|709.1|21
1739165700000|2025-02-10 05:35:00|710.3|709.3|710|709|710.4|709.4|710|709|6
1739166000000|2025-02-10 05:40:00|709.9|708.9|709.9|708.9|710|709|709.8|708.8|18
1739166300000|2025-02-10 05:45:00|709.8|708.8|709.4|708.4|709.9|708.9|709.4|708.4|47
1739166600000|2025-02-10 05:50:00|709.5|708.5|709.1|708.1|709.6|708.6|709.1|708.1|43
1739166900000|2025-02-10 05:55:00|709|708|708.9|707.9|709.1|708.1|708.9|707.9|6
1739167200000|2025-02-10 06:00:00|708.8|707.8|708.6|707.6|708.9|707.9|708.6|707.6|66
1739167500000|2025-02-10 06:05:00|708.4|707.4|708.4|707.4|708.4|707.4|708.4|707.4|258
1739167800000|2025-02-10 06:10:00|708.3|707.3|708.4|707.4|708.4|707.4|708.1|707.1|18
1739168100000|2025-02-10 06:15:00|||||||||646
1739168400000|2025-02-10 06:20:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|478
1739168700000|2025-02-10 06:25:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|81
1739169000000|2025-02-10 06:30:00|708.3|707.3|707.9|706.9|708.3|707.3|707.9|706.9|94
1739169300000|2025-02-10 06:35:00|708|707|707.9|706.9|708.1|707.1|707.9|706.9|37
1739169600000|2025-02-10 06:40:00|708|707|708.3|707.3|708.4|707.4|708|707|341
1739169900000|2025-02-10 06:45:00|708.4|707.4|708.9|707.9|708.9|707.9|708.4|707.4|207
1739170200000|2025-02-10 06:50:00|709|708|709.1|708.1|709.1|708.1|709|708|39
1739170500000|2025-02-10 06:55:00|708.9|707.9|709.6|708.6|709.6|708.6|708.9|707.9|72
1739170800000|2025-02-10 07:00:00|709.8|708.8|710.1|709.1|710.4|709.4|709.8|708.8|87
1739171100000|2025-02-10 07:05:00|709.9|708.9|709.9|708.9|709.9|708.9|709.6|708.6|138
1739171400000|2025-02-10 07:10:00|709.6|708.6|709.1|708.1|709.6|708.6|709.1|708.1|96
1739171700000|2025-02-10 07:15:00|708.9|707.9|708.5|707.5|708.9|707.9|708.1|707.1|2189
1739172000000|2025-02-10 07:20:00|708.4|707.4|708.4|707.4|708.4|707.4|708.1|707.1|41
1739172300000|2025-02-10 07:25:00|708.3|707.3|708.8|707.8|708.8|707.8|708.3|707.3|30
1739172600000|2025-02-10 07:30:00|708.6|707.6|709|708|709|708|708.5|707.5|56
1739172900000|2025-02-10 07:35:00|708.9|707.9|709.1|708.1|709.4|708.4|708.8|707.8|58
1739173200000|2025-02-10 07:40:00|709.3|708.3|709.3|708.3|709.5|708.5|709|708|41
1739173500000|2025-02-10 07:45:00|709.4|708.4|709.4|708.4|709.4|708.4|709.1|708.1|153
1739173800000|2025-02-10 07:50:00|709.6|708.6|709.1|708.1|709.6|708.6|709|708|412
1739174100000|2025-02-10 07:55:00|708.9|707.9|708.6|707.6|709.1|708.1|708.5|707.5|274
1739174400000|2025-02-10 08:00:00|708.5|707.5|709.1|708.1|709.1|708.1|708.4|707.4|158
1739174700000|2025-02-10 08:05:00|708.9|707.9|709.1|708.1|709.3|708.3|708.9|707.9|96
1739175000000|2025-02-10 08:10:00|709.4|708.4|709.1|708.1|709.4|708.4|708.9|707.9|223
1739175300000|2025-02-10 08:15:00|709|708|710.1|709.1|710.1|709.1|709|708|212
1739175600000|2025-02-10 08:20:00|710.4|709.4|710.9|709.9|710.9|709.9|709.9|708.9|1928
1739175900000|2025-02-10 08:25:00|710.6|709.6|709.5|708.5|710.8|709.8|709.4|708.4|1609
1739176200000|2025-02-10 08:30:00|709.4|708.4|709.6|708.6|710.3|709.3|709.1|708.1|1280
1739176500000|2025-02-10 08:35:00|709.5|708.5|708.6|707.6|709.6|708.6|708.3|707.3|800
1739176800000|2025-02-10 08:40:00|708.8|707.8|709.1|708.1|709.1|708.1|708.8|707.8|304
1739177100000|2025-02-10 08:45:00|709.3|708.3|709.6|708.6|709.6|708.6|708.4|707.4|209
1739177400000|2025-02-10 08:50:00|709.4|708.4|709.6|708.6|709.6|708.6|709.1|708.1|422
1739177700000|2025-02-10 08:55:00|709.9|708.9|710.1|709.1|710.1|709.1|709.6|708.6|268
1739178000000|2025-02-10 09:00:00|709.9|708.9|710.1|709.1|710.4|709.4|709.9|708.9|190
1739178300000|2025-02-10 09:05:00|710|709|709.4|708.4|710.1|709.1|709.1|708.1|592
1739178600000|2025-02-10 09:10:00|709.3|708.3|709.9|708.9|710.1|709.1|708.9|707.9|835
1739178900000|2025-02-10 09:15:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|242
1739179200000|2025-02-10 09:20:00|709.8|708.8|710.6|709.6|710.6|709.6|709.6|708.6|203
1739179500000|2025-02-10 09:25:00|710.9|709.9|712.3|711.3|712.6|711.6|710.9|709.9|3458
1739179800000|2025-02-10 09:30:00|712.4|711.4|712.3|711.3|712.6|711.6|712.1|711.1|1030
1739180100000|2025-02-10 09:35:00|712.1|711.1|712.1|711.1|712.4|711.4|711.9|710.9|638
1739180400000|2025-02-10 09:40:00|711.9|710.9|712.1|711.1|712.1|711.1|711.1|710.1|327
1739180700000|2025-02-10 09:45:00|712.4|711.4|711.8|710.8|712.4|711.4|711.6|710.6|268
1739181000000|2025-02-10 09:50:00|711.6|710.6|711.9|710.9|712.3|711.3|711.6|710.6|389
1739181300000|2025-02-10 09:55:00|712|711|712.4|711.4|712.6|711.6|711.9|710.9|1280
1739181600000|2025-02-10 10:00:00|712.1|711.1|711.9|710.9|712.4|711.4|711.6|710.6|2021
1739181900000|2025-02-10 10:05:00|712|711|711.9|710.9|712.4|711.4|711.6|710.6|2419
1739182200000|2025-02-10 10:10:00|711.6|710.6|711.9|710.9|711.9|710.9|711.1|710.1|518
1739182500000|2025-02-10 10:15:00|712.1|711.1|712.8|711.8|713.1|712.1|712.1|711.1|1013
1739182800000|2025-02-10 10:20:00|712.6|711.6|712.9|711.9|713.1|712.1|712.6|711.6|1382
1739183100000|2025-02-10 10:25:00|713.1|712.1|713.9|712.9|714.1|713.1|713.1|712.1|689
1739183400000|2025-02-10 10:30:00|714|713|713.4|712.4|714|713|713.4|712.4|1278
1739183700000|2025-02-10 10:35:00|713.5|712.5|713.4|712.4|713.8|712.8|713.4|712.4|152
1739184000000|2025-02-10 10:40:00|713.6|712.6|713.6|712.6|713.8|712.8|713.4|712.4|80
1739184300000|2025-02-10 10:45:00|713.8|712.8|714.1|713.1|714.1|713.1|713.4|712.4|379
1739184600000|2025-02-10 10:50:00|714.4|713.4|714.4|713.4|714.9|713.9|714.4|713.4|1451
1739184900000|2025-02-10 10:55:00|714.1|713.1|715.1|714.1|715.1|714.1|714.1|713.1|480
1739185200000|2025-02-10 11:00:00|715.3|714.3|715.5|714.5|715.8|714.8|714.6|713.6|608
1739185500000|2025-02-10 11:05:00|715.4|714.4|716.4|715.4|716.4|715.4|715.4|714.4|387
1739185800000|2025-02-10 11:10:00|716.1|715.1|714.9|713.9|716.4|715.4|714.9|713.9|2969
1739186100000|2025-02-10 11:15:00|715.1|714.1|714.6|713.6|715.5|714.5|714.6|713.6|792
1739186400000|2025-02-10 11:20:00|714.8|713.8|714.1|713.1|714.9|713.9|714.1|713.1|584
1739186700000|2025-02-10 11:25:00|714.4|713.4|714.3|713.3|714.9|713.9|714.1|713.1|259
1739187000000|2025-02-10 11:30:00|714.4|713.4|713.9|712.9|714.6|713.6|713.9|712.9|175
1739187300000|2025-02-10 11:35:00|714|713|713.9|712.9|714.4|713.4|713.9|712.9|430
1739187600000|2025-02-10 11:40:00|714.1|713.1|713.6|712.6|714.4|713.4|713.6|712.6|374
1739187900000|2025-02-10 11:45:00|713.4|712.4|713.1|712.1|713.6|712.6|713.1|712.1|720
1739188200000|2025-02-10 11:50:00|712.9|711.9|713.6|712.6|713.6|712.6|712.6|711.6|241
1739188500000|2025-02-10 11:55:00|713.8|712.8|714.3|713.3|714.6|713.6|713.6|712.6|760
1739188800000|2025-02-10 12:00:00|714.1|713.1|714.1|713.1|714.4|713.4|713.9|712.9|174
1739189100000|2025-02-10 12:05:00|714.4|713.4|714.4|713.4|714.4|713.4|714.1|713.1|131
1739189400000|2025-02-10 12:10:00|714.5|713.5|714.4|713.4|714.5|713.5|714.4|713.4|285
1739189700000|2025-02-10 12:15:00|714.3|713.3|714.1|713.1|714.6|713.6|714.1|713.1|192
1739190000000|2025-02-10 12:20:00|714.3|713.3|714.4|713.4|714.5|713.5|714.1|713.1|95
1739190300000|2025-02-10 12:25:00|714.6|713.6|714.6|713.6|714.9|713.9|714.6|713.6|752
1739190600000|2025-02-10 12:30:00|714.8|713.8|714.1|713.1|714.8|713.8|714.1|713.1|138
1739190900000|2025-02-10 12:35:00|714.4|713.4|714.9|713.9|715.4|714.4|714.4|713.4|251
1739191200000|2025-02-10 12:40:00|714.8|713.8|715.4|714.4|715.4|714.4|714.4|713.4|215
1739191500000|2025-02-10 12:45:00|715.1|714.1|714.8|713.8|715.1|714.1|714.6|713.6|114
1739191800000|2025-02-10 12:50:00|714.6|713.6|715.6|714.6|715.9|714.9|714.6|713.6|678
1739192100000|2025-02-10 12:55:00|715.4|714.4|716.1|715.1|716.3|715.3|715.4|714.4|461
1739192400000|2025-02-10 13:00:00|716.3|715.3|716.4|715.4|716.9|715.9|716.1|715.1|766
1739192700000|2025-02-10 13:05:00|716.5|715.5|715.9|714.9|716.6|715.6|715.6|714.6|242
1739193000000|2025-02-10 13:10:00|716.1|715.1|715.6|714.6|716.3|715.3|715.4|714.4|409
1739193300000|2025-02-10 13:15:00|715.8|714.8|715.4|714.4|715.9|714.9|715.1|714.1|253
1739193600000|2025-02-10 13:20:00|715.3|714.3|715.1|714.1|715.4|714.4|715|714|288
1739193900000|2025-02-10 13:25:00|715.3|714.3|714.9|713.9|715.4|714.4|714.4|713.4|846
1739194200000|2025-02-10 13:30:00|714.8|713.8|712.9|711.9|714.9|713.9|712.9|711.9|1859
1739194500000|2025-02-10 13:35:00|712.6|711.6|712.9|711.9|713.1|712.1|712.4|711.4|369
1739194800000|2025-02-10 13:40:00|712.6|711.6|714.4|713.4|714.4|713.4|712.6|711.6|973
1739195100000|2025-02-10 13:45:00|714.3|713.3|713.6|712.6|714.3|713.3|713.4|712.4|552
1739195400000|2025-02-10 13:50:00|713.9|712.9|713.4|712.4|713.9|712.9|713.1|712.1|160
1739195700000|2025-02-10 13:55:00|713.1|712.1|712.4|711.4|713.3|712.3|712.1|711.1|480
1739196000000|2025-02-10 14:00:00|712.1|711.1|711.9|710.9|712.9|711.9|711.6|710.6|1451
1739196300000|2025-02-10 14:05:00|712|711|711.9|710.9|712.4|711.4|711.4|710.4|1399
1739196600000|2025-02-10 14:10:00|711.6|710.6|711.1|710.1|712.4|711.4|711|710|1510
1739196900000|2025-02-10 14:15:00|710.9|709.9|711.9|710.9|711.9|710.9|710.6|709.6|996
1739197200000|2025-02-10 14:20:00|711.8|710.8|713.3|712.3|713.9|712.9|711.6|710.6|486
1739197500000|2025-02-10 14:25:00|713.4|712.4|712.6|711.6|713.4|712.4|712.4|711.4|383
1739197800000|2025-02-10 14:30:00|712.9|711.9|713.6|712.6|713.8|712.8|712.4|711.4|536
1739198100000|2025-02-10 14:35:00|713.5|712.5|713.4|712.4|713.5|712.5|712.4|711.4|425
1739198400000|2025-02-10 14:40:00|713.3|712.3|713.1|712.1|713.4|712.4|712.6|711.6|228
1739198700000|2025-02-10 14:45:00|713|712|712.1|711.1|713.1|712.1|712.1|711.1|217
1739199000000|2025-02-10 14:50:00|712.3|711.3|713.4|712.4|713.4|712.4|712.3|711.3|363
1739199300000|2025-02-10 14:55:00|713.6|712.6|714.4|713.4|714.4|713.4|713.1|712.1|530
1739199600000|2025-02-10 15:00:00|714.1|713.1|714.4|713.4|714.6|713.6|713.9|712.9|481
1739199900000|2025-02-10 15:05:00|714.5|713.5|714.4|713.4|714.9|713.9|714.1|713.1|419
1739200200000|2025-02-10 15:10:00|714.5|713.5|713.1|712.1|714.5|713.5|712.9|711.9|746
1739200500000|2025-02-10 15:15:00|713.3|712.3|713.9|712.9|713.9|712.9|712.9|711.9|502
1739200800000|2025-02-10 15:20:00|714.1|713.1|711.6|710.6|714.1|713.1|711.1|710.1|1151
1739201100000|2025-02-10 15:25:00|711.8|710.8|710.1|709.1|712.1|711.1|709.9|708.9|2228
1739201400000|2025-02-10 15:30:00|710.3|709.3|709.9|708.9|710.4|709.4|709.1|708.1|1103
1739201700000|2025-02-10 15:35:00|710.1|709.1|710.1|709.1|710.4|709.4|709.4|708.4|645
1739202000000|2025-02-10 15:40:00|709.9|708.9|711.1|710.1|711.1|710.1|709.8|708.8|863
1739202300000|2025-02-10 15:45:00|711|710|713.1|712.1|713.6|712.6|710.9|709.9|2081
1739202600000|2025-02-10 15:50:00|713.4|712.4|713.4|712.4|713.6|712.6|712.6|711.6|713
1739202900000|2025-02-10 15:55:00|713.5|712.5|713|712|713.9|712.9|712.1|711.1|1906
1739203200000|2025-02-10 16:00:00|713.1|712.1|713.4|712.4|713.6|712.6|712.1|711.1|459
1739203500000|2025-02-10 16:05:00|713.6|712.6|713.5|712.5|714.1|713.1|713.1|712.1|553
1739203800000|2025-02-10 16:10:00|713.6|712.6|713.4|712.4|714.4|713.4|713.4|712.4|1388
1739204100000|2025-02-10 16:15:00|713.5|712.5|712.6|711.6|713.6|712.6|712.4|711.4|2786
1739204400000|2025-02-10 16:20:00|712.8|711.8|713.4|712.4|713.5|712.5|712.5|711.5|1345
1739204700000|2025-02-10 16:25:00|713.1|712.1|714|713|714.1|713.1|712.9|711.9|9399
1739205000000|2025-02-10 16:30:00|714.1|713.1|715.4|714.4|715.9|714.9|713.9|712.9|2241
1739205300000|2025-02-10 16:35:00|715.3|714.3|715.9|714.9|715.9|714.9|715.3|714.3|2742
1739205600000|2025-02-10 16:40:00|716.1|715.1|715.6|714.6|716.9|715.9|715.4|714.4|1209
1739205900000|2025-02-10 16:45:00|715.8|714.8|716.4|715.4|716.9|715.9|715.6|714.6|373
1739206200000|2025-02-10 16:50:00|716.6|715.6|715.4|714.4|716.6|715.6|714.9|713.9|1452
1739206500000|2025-02-10 16:55:00|715.3|714.3|714.6|713.6|715.4|714.4|714.4|713.4|939
1739206800000|2025-02-10 17:00:00|714.4|713.4|716.1|715.1|716.1|715.1|714.4|713.4|2900
1739207100000|2025-02-10 17:05:00|716.3|715.3|716.4|715.4|716.4|715.4|715.6|714.6|180
1739207400000|2025-02-10 17:10:00|716.5|715.5|716.9|715.9|717.1|716.1|716.1|715.1|1944
1739207700000|2025-02-10 17:15:00|716.8|715.8|715.9|714.9|717|716|715.9|714.9|838
1739208000000|2025-02-10 17:20:00|716|715|715.9|714.9|716.4|715.4|715.4|714.4|993
1739208300000|2025-02-10 17:25:00|716|715|715.6|714.6|716.1|715.1|715.4|714.4|858
1739208600000|2025-02-10 17:30:00|715.4|714.4|713.9|712.9|715.6|714.6|713.9|712.9|2167
1739208900000|2025-02-10 17:35:00|714.1|713.1|714.4|713.4|714.4|713.4|713.9|712.9|256
1739209200000|2025-02-10 17:40:00|714.1|713.1|714.1|713.1|714.6|713.6|713.6|712.6|320
1739209500000|2025-02-10 17:45:00|714.3|713.3|714.4|713.4|714.6|713.6|713.9|712.9|145
1739209800000|2025-02-10 17:50:00|714.5|713.5|714.6|713.6|714.6|713.6|714.1|713.1|98
1739210100000|2025-02-10 17:55:00|714.5|713.5|714.6|713.6|715.1|714.1|714.4|713.4|189
1739210400000|2025-02-10 18:00:00|714.8|713.8|714.4|713.4|714.9|713.9|714.1|713.1|239
1739210700000|2025-02-10 18:05:00|714.1|713.1|715.6|714.6|715.6|714.6|714.1|713.1|1967
1739211000000|2025-02-10 18:10:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|332
1739211300000|2025-02-10 18:15:00|715.6|714.6|715.6|714.6|716.1|715.1|715.6|714.6|150
1739211600000|2025-02-10 18:20:00|715.9|714.9|715.6|714.6|715.9|714.9|715.1|714.1|198
1739211900000|2025-02-10 18:25:00|715.9|714.9|714.6|713.6|715.9|714.9|714.4|713.4|438
1739212200000|2025-02-10 18:30:00|714.5|713.5|715.1|714.1|715.1|714.1|714.4|713.4|98
1739212500000|2025-02-10 18:35:00|715|714|714.9|713.9|715.4|714.4|714.6|713.6|92
1739212800000|2025-02-10 18:40:00|715|714|714.9|713.9|715|714|714.4|713.4|100
1739213100000|2025-02-10 18:45:00|715|714|715.1|714.1|715.4|714.4|714.6|713.6|124
1739213400000|2025-02-10 18:50:00|715.3|714.3|715.3|714.3|715.4|714.4|715.1|714.1|176
1739213700000|2025-02-10 18:55:00|715.1|714.1|714.3|713.3|715.3|714.3|714.1|713.1|254
1739214000000|2025-02-10 19:00:00|714.4|713.4|714.4|713.4|714.6|713.6|713.9|712.9|328
1739214300000|2025-02-10 19:05:00|714.3|713.3|714.4|713.4|714.9|713.9|714.1|713.1|316
1739214600000|2025-02-10 19:10:00|714.5|713.5|714.9|713.9|714.9|713.9|714.1|713.1|167
1739214900000|2025-02-10 19:15:00|715|714|715.1|714.1|715.5|714.5|714.9|713.9|216
1739215200000|2025-02-10 19:20:00|715|714|715.4|714.4|715.6|714.6|715|714|127
1739215500000|2025-02-10 19:25:00|715.3|714.3|715.4|714.4|715.8|714.8|714.6|713.6|1992
1739215800000|2025-02-10 19:30:00|715.1|714.1|716.1|715.1|716.1|715.1|715.1|714.1|224
1739216100000|2025-02-10 19:35:00|716|715|716.1|715.1|716.4|715.4|715.9|714.9|291
1739216400000|2025-02-10 19:40:00|715.9|714.9|716|715|716|715|715.9|714.9|1411
1739216700000|2025-02-10 19:45:00|715.9|714.9|716.3|715.3|716.3|715.3|715.9|714.9|81
1739217000000|2025-02-10 19:50:00|716.4|715.4|716.3|715.3|716.4|715.4|716.1|715.1|79
1739217300000|2025-02-10 19:55:00|716.1|715.1|716|715|716.1|715.1|715.9|714.9|53
1739217600000|2025-02-10 20:00:00|715.9|714.9|715.9|714.9|716.1|715.1|715.9|714.9|17
1739217900000|2025-02-10 20:05:00|716|715|716.1|715.1|716.1|715.1|715.9|714.9|17
1739218200000|2025-02-10 20:10:00|716|715|716.1|715.1|716.1|715.1|715.9|714.9|20
1739218500000|2025-02-10 20:15:00|715.9|714.9|715.9|714.9|715.9|714.9|715.9|714.9|258
1739218800000|2025-02-10 20:20:00|715.8|714.8|715.8|714.8|715.8|714.8|715.8|714.8|9
1739219100000|2025-02-10 20:25:00|715.9|714.9|715.6|714.6|715.9|714.9|715.5|714.5|163
1739219400000|2025-02-10 20:30:00|715.9|714.9|715.6|714.6|715.9|714.9|715.6|714.6|83
1739219700000|2025-02-10 20:35:00|715.8|714.8|715.6|714.6|715.8|714.8|715.6|714.6|56
1739220000000|2025-02-10 20:40:00|715.8|714.8|715.9|714.9|715.9|714.9|715.8|714.8|24
1739220300000|2025-02-10 20:45:00|716|715|716|715|716.1|715.1|715.9|714.9|16
1739220600000|2025-02-10 20:50:00|715.9|714.9|715.9|714.9|716.1|715.1|715.8|714.8|157
1739220900000|2025-02-10 20:55:00|716.1|715.1|716|715|716.1|715.1|716|715|57
1739221200000|2025-02-10 21:00:00|716.1|715.1|716.1|715.1|716.1|715.1|716|715|21
1739221500000|2025-02-10 21:05:00|716|715|716|715|716.1|715.1|715.9|714.9|15
1739221800000|2025-02-10 21:10:00|715.9|714.9|716.1|715.1|716.1|715.1|715.9|714.9|23
1739222100000|2025-02-10 21:15:00|716|715|716.1|715.1|716.1|715.1|716|715|31
1739223000000|2025-02-10 21:30:00|716|715|716.1|715.1|716.1|715.1|716|715|3
1739223300000|2025-02-10 21:35:00|||||||||14
1739223600000|2025-02-10 21:40:00|716.4|715.4|716.4|715.4|716.4|715.4|716.3|715.3|12
1739223900000|2025-02-10 21:45:00|716.3|715.3|716.3|715.3|716.3|715.3|716.1|715.1|23
1739224200000|2025-02-10 21:50:00|716.4|715.4|716.3|715.3|716.4|715.4|716.3|715.3|41
1739224500000|2025-02-10 21:55:00|716.1|715.1|716.5|715.5|716.5|715.5|716.1|715.1|46
1739224800000|2025-02-10 22:00:00|716.6|715.6|716.6|715.6|716.6|715.6|716.6|715.6|1
1739225700000|2025-02-10 22:15:00|||||||||1
1739226900000|2025-02-10 22:35:00|716.8|715.8|716.8|715.8|716.8|715.8|716.8|715.8|0
1739227500000|2025-02-10 22:45:00|716.6|715.6|716.8|715.8|716.8|715.8|716.6|715.6|0
1739227800000|2025-02-10 22:50:00|717.4|714.4|717.4|714.4|717.4|714.4|717.4|714.4|0
1739228100000|2025-02-10 22:55:00|717.3|714.3|717.3|714.3|717.3|714.3|717.3|714.3|1
1739235600000|2025-02-11 01:00:00|715.9|714.8|716|715|716.5|715.5|715.8|714.8|138
1739235900000|2025-02-11 01:05:00|716.1|715.1|715.8|714.8|716.1|715.1|715.4|714.4|98
1739236200000|2025-02-11 01:10:00|715.6|714.6|715.4|714.4|715.8|714.8|715.4|714.4|17
1739236500000|2025-02-11 01:15:00|715.3|714.3|715.4|714.4|715.4|714.4|715.3|714.3|19
1739236800000|2025-02-11 01:20:00|715.5|714.5|715.8|714.8|715.8|714.8|715.5|714.5|6
1739237100000|2025-02-11 01:25:00|715.9|714.9|715.6|714.6|715.9|714.9|715.6|714.6|34
1739237400000|2025-02-11 01:30:00|715.8|714.8|715.6|714.6|715.9|714.9|715.6|714.6|19
1739237700000|2025-02-11 01:35:00|715.4|714.4|715.5|714.5|715.6|714.6|715.1|714.1|46
1739238000000|2025-02-11 01:40:00|715.4|714.4|715.3|714.3|715.6|714.6|715.1|714.1|2
1739238300000|2025-02-11 01:45:00|715.1|714.1|715.3|714.3|715.4|714.4|715.1|714.1|15
1739238600000|2025-02-11 01:50:00|715.1|714.1|715.3|714.3|715.3|714.3|714.9|713.9|42
1739238900000|2025-02-11 01:55:00|715.4|714.4|715|714|715.6|714.6|714.9|713.9|212
1739239200000|2025-02-11 02:00:00|714.9|713.9|716.9|715.9|717|716|714.9|713.9|159
1739239500000|2025-02-11 02:05:00|717.3|716.3|716.9|715.9|717.5|716.5|716.9|715.9|49
1739239800000|2025-02-11 02:10:00|717|716|716.9|715.9|717.5|716.5|716.9|715.9|12
1739240100000|2025-02-11 02:15:00|716.8|715.8|716.4|715.4|716.9|715.9|716.4|715.4|47
1739240400000|2025-02-11 02:20:00|716.5|715.5|716.6|715.6|716.6|715.6|716.4|715.4|21
1739240700000|2025-02-11 02:25:00|716.8|715.8|717|716|717.1|716.1|716.8|715.8|62
1739241000000|2025-02-11 02:30:00|716.9|715.9|716|715|716.9|715.9|715.9|714.9|51
1739241300000|2025-02-11 02:35:00|716.1|715.1|715|714|716.1|715.1|714.9|713.9|12
1739241600000|2025-02-11 02:40:00|714.9|713.9|715|714|715.1|714.1|714.6|713.6|15
1739241900000|2025-02-11 02:45:00|714.9|713.9|715.5|714.5|715.6|714.6|714.9|713.9|5
1739242200000|2025-02-11 02:50:00|715.6|714.6|715.9|714.9|716.1|715.1|715.6|714.6|5
1739242500000|2025-02-11 02:55:00|715.8|714.8|715.6|714.6|715.8|714.8|715.6|714.6|1
1739242800000|2025-02-11 03:00:00|715.4|714.4|715.4|714.4|715.6|714.6|715.4|714.4|10
1739243100000|2025-02-11 03:05:00|715.3|714.3|715.3|714.3|715.4|714.4|715.3|714.3|4
1739243400000|2025-02-11 03:10:00|715.1|714.1|715.1|714.1|715.3|714.3|715.1|714.1|3
1739243700000|2025-02-11 03:15:00|715.3|714.3|715.1|714.1|715.4|714.4|715.1|714.1|16
1739244000000|2025-02-11 03:20:00|715.3|714.3|715.3|714.3|715.4|714.4|715.1|714.1|5
1739244300000|2025-02-11 03:25:00|715.4|714.4|715.6|714.6|715.6|714.6|715.4|714.4|22
1739244600000|2025-02-11 03:30:00|715.9|714.9|715.9|714.9|715.9|714.9|715.9|714.9|6
1739244900000|2025-02-11 03:35:00|716|715|715.9|714.9|716.1|715.1|715.6|714.6|81
1739245200000|2025-02-11 03:40:00|715.8|714.8|715.6|714.6|715.9|714.9|715.6|714.6|17
1739245500000|2025-02-11 03:45:00|715.9|714.9|715.9|714.9|715.9|714.9|715.8|714.8|7
1739245800000|2025-02-11 03:50:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|5
1739246100000|2025-02-11 03:55:00|||||||||9
1739246400000|2025-02-11 04:00:00|715.8|714.8|715.9|714.9|716.1|715.1|715.6|714.6|10
1739247000000|2025-02-11 04:10:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|15
1739247300000|2025-02-11 04:15:00|716|715|716.4|715.4|716.5|715.5|716|715|14
1739247600000|2025-02-11 04:20:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|15
1739247900000|2025-02-11 04:25:00|716.4|715.4|716.1|715.1|716.4|715.4|716.1|715.1|7
1739248200000|2025-02-11 04:30:00|||||||||1
1739248500000|2025-02-11 04:35:00|716|715|715.9|714.9|716.1|715.1|715.8|714.8|11
1739248800000|2025-02-11 04:40:00|715.8|714.8|715.9|714.9|715.9|714.9|715.8|714.8|5
1739249100000|2025-02-11 04:45:00|||||||||1
1739249400000|2025-02-11 04:50:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|73
1739249700000|2025-02-11 04:55:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|13
1739250000000|2025-02-11 05:00:00|716.1|715.1|716.4|715.4|716.4|715.4|716.1|715.1|10
1739250300000|2025-02-11 05:05:00|||||||||4
1739250600000|2025-02-11 05:10:00|||||||||5
1739250900000|2025-02-11 05:15:00|716.1|715.1|716.4|715.4|716.4|715.4|716.1|715.1|11
1739251200000|2025-02-11 05:20:00|||||||||5
1739251500000|2025-02-11 05:25:00|716.6|715.6|716.5|715.5|716.6|715.6|716.4|715.4|12
1739251800000|2025-02-11 05:30:00|716.6|715.6|716.6|715.6|716.9|715.9|716.6|715.6|8
1739252100000|2025-02-11 05:35:00|716.8|715.8|716.9|715.9|716.9|715.9|716.6|715.6|14
1739252400000|2025-02-11 05:40:00|717|716|717.1|716.1|717.3|716.3|717|716|9
1739252700000|2025-02-11 05:45:00|717.3|716.3|717.1|716.1|717.4|716.4|717.1|716.1|1
1739253000000|2025-02-11 05:50:00|717.4|716.4|717.1|716.1|717.4|716.4|717.1|716.1|31
1739253300000|2025-02-11 05:55:00|716.9|715.9|717|716|717|716|716.8|715.8|35
1739253600000|2025-02-11 06:00:00|716.9|715.9|717.1|716.1|717.1|716.1|716.8|715.8|3
1739253900000|2025-02-11 06:05:00|717.3|716.3|717.3|716.3|717.4|716.4|717.1|716.1|255
1739254200000|2025-02-11 06:10:00|717.4|716.4|717.1|716.1|717.4|716.4|717.1|716.1|3
1739254500000|2025-02-11 06:15:00|717|716|717.1|716.1|717.1|716.1|716.9|715.9|109
1739254800000|2025-02-11 06:20:00|717.3|716.3|717.4|716.4|717.4|716.4|717.1|716.1|14
1739255100000|2025-02-11 06:25:00|||||||||103
1739255400000|2025-02-11 06:30:00|717.8|716.8|717.9|716.9|717.9|716.9|717.8|716.8|80
1739255700000|2025-02-11 06:35:00|717.6|716.6|717.6|716.6|717.8|716.8|717.6|716.6|22
1739256000000|2025-02-11 06:40:00|717.5|716.5|717.1|716.1|717.5|716.5|717.1|716.1|28
1739256300000|2025-02-11 06:45:00|717.3|716.3|717.1|716.1|717.4|716.4|716.9|715.9|71
1739256600000|2025-02-11 06:50:00|717.3|716.3|717.1|716.1|717.4|716.4|717.1|716.1|12
1739256900000|2025-02-11 06:55:00|717.3|716.3|717.1|716.1|717.4|716.4|717.1|716.1|64
1739257200000|2025-02-11 07:00:00|717.4|716.4|718.3|717.3|718.3|717.3|717.4|716.4|323
1739257500000|2025-02-11 07:05:00|718.4|717.4|719.6|718.6|719.9|718.9|718.4|717.4|900
1739257800000|2025-02-11 07:10:00|719.8|718.8|719.9|718.9|719.9|718.9|719.6|718.6|57
1739258100000|2025-02-11 07:15:00|719.8|718.8|719.9|718.9|720|719|719.6|718.6|62
1739258400000|2025-02-11 07:20:00|719.8|718.8|720.3|719.3|720.9|719.9|719.8|718.8|1352
1739258700000|2025-02-11 07:25:00|720.4|719.4|719.9|718.9|720.5|719.5|719.6|718.6|146
1739259000000|2025-02-11 07:30:00|720|719|719.6|718.6|720.5|719.5|719.6|718.6|1023
1739259300000|2025-02-11 07:35:00|719.4|718.4|719.6|718.6|719.6|718.6|719.1|718.1|136
1739259600000|2025-02-11 07:40:00|719.4|718.4|719.6|718.6|719.8|718.8|719.4|718.4|247
1739259900000|2025-02-11 07:45:00|719.9|718.9|721.4|720.4|721.4|720.4|719.9|718.9|346
1739260200000|2025-02-11 07:50:00|721.1|720.1|720.4|719.4|721.3|720.3|720.4|719.4|120
1739260500000|2025-02-11 07:55:00|720.6|719.6|720.9|719.9|721.1|720.1|720.6|719.6|126
1739260800000|2025-02-11 08:00:00|720.6|719.6|720.6|719.6|721|720|720.4|719.4|197
1739261100000|2025-02-11 08:05:00|720.9|719.9|721.1|720.1|721.6|720.6|720.9|719.9|1490
1739261400000|2025-02-11 08:10:00|721.3|720.3|721.1|720.1|721.5|720.5|720.9|719.9|307
1739261700000|2025-02-11 08:15:00|721|720|720.9|719.9|721.4|720.4|720.4|719.4|502
1739262000000|2025-02-11 08:20:00|720.8|719.8|721.1|720.1|721.6|720.6|720.8|719.8|412
1739262300000|2025-02-11 08:25:00|720.9|719.9|720.6|719.6|721.1|720.1|720.5|719.5|1174
1739262600000|2025-02-11 08:30:00|720.9|719.9|719.9|718.9|721.1|720.1|719.1|718.1|2301
1739262900000|2025-02-11 08:35:00|720.1|719.1|721.4|720.4|721.6|720.6|719.9|718.9|388
1739263200000|2025-02-11 08:40:00|721.5|720.5|720.8|719.8|721.9|720.9|720.8|719.8|240
1739263500000|2025-02-11 08:45:00|720.9|719.9|721.1|720.1|721.4|720.4|720.8|719.8|835
1739263800000|2025-02-11 08:50:00|720.9|719.9|721.4|720.4|721.6|720.6|720.9|719.9|2021
1739264100000|2025-02-11 08:55:00|721.6|720.6|721.1|720.1|721.6|720.6|721.1|720.1|331
1739264400000|2025-02-11 09:00:00|721.4|720.4|720.9|719.9|722.1|721.1|720.6|719.6|719
1739264700000|2025-02-11 09:05:00|720.6|719.6|720.9|719.9|721.1|720.1|720.4|719.4|733
1739265000000|2025-02-11 09:10:00|721|720|722.6|721.6|722.6|721.6|721|720|1562
1739265300000|2025-02-11 09:15:00|722.5|721.5|722.9|721.9|722.9|721.9|722.1|721.1|396
1739265600000|2025-02-11 09:20:00|722.6|721.6|722.9|721.9|723.4|722.4|722.6|721.6|1029
1739265900000|2025-02-11 09:25:00|722.8|721.8|722.6|721.6|723.1|722.1|722.1|721.1|999
1739266200000|2025-02-11 09:30:00|722.9|721.9|722.6|721.6|723.1|722.1|722.4|721.4|554
1739266500000|2025-02-11 09:35:00|722.9|721.9|722.6|721.6|723.4|722.4|722.4|721.4|333
1739266800000|2025-02-11 09:40:00|722.9|721.9|723|722|723.4|722.4|722.4|721.4|565
1739267100000|2025-02-11 09:45:00|723.1|722.1|722.9|721.9|723.1|722.1|722.6|721.6|556
1739267400000|2025-02-11 09:50:00|723|722|723.9|722.9|724|723|722.9|721.9|908
1739267700000|2025-02-11 09:55:00|724|723|723.9|722.9|724.1|723.1|723.6|722.6|423
1739268000000|2025-02-11 10:00:00|724|723|723.6|722.6|724.1|723.1|723.4|722.4|595
1739268300000|2025-02-11 10:05:00|723.5|722.5|723.5|722.5|723.9|722.9|723.4|722.4|237
1739268600000|2025-02-11 10:10:00|723.6|722.6|722.6|721.6|723.6|722.6|722.5|721.5|1039
1739268900000|2025-02-11 10:15:00|722.9|721.9|723.6|722.6|723.6|722.6|722.9|721.9|244
1739269200000|2025-02-11 10:20:00|723.5|722.5|723.3|722.3|723.6|722.6|723.1|722.1|233
1739269500000|2025-02-11 10:25:00|723.1|722.1|723.5|722.5|723.6|722.6|723.1|722.1|145
1739269800000|2025-02-11 10:30:00|723.6|722.6|723.6|722.6|723.9|722.9|723.1|722.1|111
1739270100000|2025-02-11 10:35:00|723.5|722.5|723.1|722.1|723.6|722.6|723.1|722.1|1251
1739270400000|2025-02-11 10:40:00|723|722|722.4|721.4|723.1|722.1|722.1|721.1|770
1739270700000|2025-02-11 10:45:00|722.6|721.6|723.4|722.4|723.6|722.6|722.6|721.6|606
1739271000000|2025-02-11 10:50:00|723.6|722.6|724.4|723.4|724.4|723.4|723.4|722.4|578
1739271300000|2025-02-11 10:55:00|724.3|723.3|724.4|723.4|725.4|724.4|724.3|723.3|6904
1739271600000|2025-02-11 11:00:00|724.1|723.1|724.1|723.1|724.3|723.3|723.5|722.5|1411
1739271900000|2025-02-11 11:05:00|724.4|723.4|723.5|722.5|724.4|723.4|723.4|722.4|1679
1739272200000|2025-02-11 11:10:00|723.6|722.6|723.1|722.1|723.6|722.6|722.9|721.9|1419
1739272500000|2025-02-11 11:15:00|723.4|722.4|723.6|722.6|723.6|722.6|723.3|722.3|269
1739272800000|2025-02-11 11:20:00|723.5|722.5|723.9|722.9|724.1|723.1|723.1|722.1|817
1739273100000|2025-02-11 11:25:00|724|723|723.5|722.5|724.1|723.1|723.4|722.4|248
1739273400000|2025-02-11 11:30:00|723.6|722.6|724|723|724.1|723.1|723.1|722.1|843
1739273700000|2025-02-11 11:35:00|723.9|722.9|723.1|722.1|723.9|722.9|722.8|721.8|811
1739274000000|2025-02-11 11:40:00|722.9|721.9|723.6|722.6|723.6|722.6|722.9|721.9|463
1739274300000|2025-02-11 11:45:00|723.5|722.5|723.6|722.6|723.6|722.6|723.1|722.1|226
1739274600000|2025-02-11 11:50:00|723.4|722.4|723.9|722.9|724.1|723.1|723.4|722.4|251
1739274900000|2025-02-11 11:55:00|724|723|724.6|723.6|724.6|723.6|723.9|722.9|477
1739275200000|2025-02-11 12:00:00|724.9|723.9|725.4|724.4|725.4|724.4|724.9|723.9|1387
1739275500000|2025-02-11 12:05:00|725.6|724.6|727.4|726.4|727.4|726.4|725.6|724.6|4987
1739275800000|2025-02-11 12:10:00|727.3|726.3|726.6|725.6|727.4|726.4|726.6|725.6|1941
1739276100000|2025-02-11 12:15:00|726.4|725.4|726.9|725.9|727.1|726.1|726.4|725.4|259
1739276400000|2025-02-11 12:20:00|726.8|725.8|726.6|725.6|727.1|726.1|726.6|725.6|344
1739276700000|2025-02-11 12:25:00|726.5|725.5|726.6|725.6|726.9|725.9|726.3|725.3|4368
1739277000000|2025-02-11 12:30:00|726.9|725.9|726.9|725.9|727.1|726.1|726.6|725.6|1261
1739277300000|2025-02-11 12:35:00|727.1|726.1|726.9|725.9|727.4|726.4|726.6|725.6|1151
1739277600000|2025-02-11 12:40:00|726.8|725.8|726.9|725.9|727.1|726.1|726.6|725.6|519
1739277900000|2025-02-11 12:45:00|726.8|725.8|726.4|725.4|727.4|726.4|726.4|725.4|3229
1739278200000|2025-02-11 12:50:00|726.5|725.5|726.9|725.9|727.1|726.1|726.4|725.4|1468
1739278500000|2025-02-11 12:55:00|726.8|725.8|727.4|726.4|727.4|726.4|726.6|725.6|361
1739278800000|2025-02-11 13:00:00|727.6|726.6|727.6|726.6|727.9|726.9|727.4|726.4|2162
1739279100000|2025-02-11 13:05:00|727.9|726.9|728.1|727.1|728.4|727.4|727.6|726.6|3840
1739279400000|2025-02-11 13:10:00|727.9|726.9|729.6|728.6|729.6|728.6|727.9|726.9|4446
1739279700000|2025-02-11 13:15:00|729.5|728.5|729.9|728.9|730.4|729.4|729|728|1387
1739280000000|2025-02-11 13:20:00|730|729|730.1|729.1|730.5|729.5|729.4|728.4|1315
1739280300000|2025-02-11 13:25:00|730|729|730.1|729.1|730.4|729.4|729.5|728.5|1398
1739280600000|2025-02-11 13:30:00|730|729|730.1|729.1|730.6|729.6|729.9|728.9|990
1739280900000|2025-02-11 13:35:00|729.9|728.9|729.4|728.4|730.1|729.1|729.4|728.4|573
1739281200000|2025-02-11 13:40:00|729.5|728.5|730.4|729.4|730.5|729.5|729.4|728.4|2063
1739281500000|2025-02-11 13:45:00|730.6|729.6|729.9|728.9|730.6|729.6|729.6|728.6|1716
1739281800000|2025-02-11 13:50:00|729.8|728.8|729.1|728.1|729.9|728.9|728.9|727.9|585
1739282100000|2025-02-11 13:55:00|729|728|727.9|726.9|729.1|728.1|727.9|726.9|2212
1739282400000|2025-02-11 14:00:00|728|727|728.4|727.4|728.9|727.9|727.4|726.4|1253
1739282700000|2025-02-11 14:05:00|728.5|727.5|728.4|727.4|729|728|727.9|726.9|777
1739283000000|2025-02-11 14:10:00|728.6|727.6|728.4|727.4|729.1|728.1|728.1|727.1|336
1739283300000|2025-02-11 14:15:00|728.5|727.5|728.4|727.4|728.6|727.6|727.9|726.9|1066
1739283600000|2025-02-11 14:20:00|728.5|727.5|728.1|727.1|728.6|727.6|727.6|726.6|552
1739283900000|2025-02-11 14:25:00|728.3|727.3|727.9|726.9|728.6|727.6|727.9|726.9|653
1739284200000|2025-02-11 14:30:00|728|727|727.4|726.4|728.1|727.1|725.9|724.9|1069
1739284500000|2025-02-11 14:35:00|727.1|726.1|727.6|726.6|728.1|727.1|726.9|725.9|512
1739284800000|2025-02-11 14:40:00|727.8|726.8|727.4|726.4|728.4|727.4|727.4|726.4|1911
1739285100000|2025-02-11 14:45:00|727.6|726.6|728.9|727.9|728.9|727.9|727.4|726.4|1082
1739285400000|2025-02-11 14:50:00|729|728|729.4|728.4|729.5|728.5|728.3|727.3|2359
1739285700000|2025-02-11 14:55:00|729.3|728.3|730.6|729.6|730.9|729.9|729.1|728.1|3599
1739286000000|2025-02-11 15:00:00|730.4|729.4|728.1|727.1|730.4|729.4|727.4|726.4|2640
1739286300000|2025-02-11 15:05:00|728|727|726.1|725.1|728.1|727.1|726.1|725.1|5106
1739286600000|2025-02-11 15:10:00|726|725|726.1|725.1|726.6|725.6|725.8|724.8|650
1739286900000|2025-02-11 15:15:00|726.3|725.3|726.1|725.1|727.1|726.1|726.1|725.1|728
1739287200000|2025-02-11 15:20:00|726.3|725.3|726.4|725.4|726.5|725.5|725.1|724.1|743
1739287500000|2025-02-11 15:25:00|726.5|725.5|727.4|726.4|727.6|726.6|726.4|725.4|880
1739287800000|2025-02-11 15:30:00|727.1|726.1|727.9|726.9|727.9|726.9|727.1|726.1|1018
1739288100000|2025-02-11 15:35:00|728|727|729.9|728.9|729.9|728.9|727.9|726.9|1493
1739288400000|2025-02-11 15:40:00|730.1|729.1|730|729|730.6|729.6|729.4|728.4|2273
1739288700000|2025-02-11 15:45:00|730.1|729.1|728.9|727.9|730.1|729.1|728.4|727.4|929
1739289000000|2025-02-11 15:50:00|729|728|728.8|727.8|729.4|728.4|728.4|727.4|802
1739289300000|2025-02-11 15:55:00|728.6|727.6|729.1|728.1|729.1|728.1|728.6|727.6|891
1739289600000|2025-02-11 16:00:00|729.3|728.3|729.1|728.1|729.9|728.9|728.6|727.6|2113
1739289900000|2025-02-11 16:05:00|729.4|728.4|729.9|728.9|729.9|728.9|729.4|728.4|1136
1739290200000|2025-02-11 16:10:00|730|729|731.1|730.1|731.6|730.6|730|729|2885
1739290500000|2025-02-11 16:15:00|731.4|730.4|731.6|730.6|732|731|730.9|729.9|2523
1739290800000|2025-02-11 16:20:00|731.8|730.8|729.6|728.6|731.9|730.9|729.4|728.4|4665
1739291100000|2025-02-11 16:25:00|729.8|728.8|729.4|728.4|730.1|729.1|729.1|728.1|8517
1739291400000|2025-02-11 16:30:00|729.6|728.6|729.3|728.3|731|730|729.3|728.3|3878
1739291700000|2025-02-11 16:35:00|729.1|728.1|727.5|726.5|729.4|728.4|727.4|726.4|998
1739292000000|2025-02-11 16:40:00|727.6|726.6|728.3|727.3|728.4|727.4|727.4|726.4|1528
1739292300000|2025-02-11 16:45:00|728.1|727.1|728.9|727.9|728.9|727.9|728.1|727.1|1268
1739292600000|2025-02-11 16:50:00|728.8|727.8|729.6|728.6|729.6|728.6|728.4|727.4|615
1739292900000|2025-02-11 16:55:00|729.8|728.8|730.4|729.4|730.4|729.4|729.4|728.4|259
1739293200000|2025-02-11 17:00:00|730.1|729.1|730.9|729.9|730.9|729.9|729.4|728.4|566
1739293500000|2025-02-11 17:05:00|730.6|729.6|730.1|729.1|730.9|729.9|730.1|729.1|806
1739293800000|2025-02-11 17:10:00|730.3|729.3|729.9|728.9|730.4|729.4|729.6|728.6|422
1739294100000|2025-02-11 17:15:00|730|729|729.9|728.9|730.1|729.1|729.6|728.6|461
1739294400000|2025-02-11 17:20:00|730|729|730.4|729.4|730.6|729.6|729.9|728.9|314
1739294700000|2025-02-11 17:25:00|730.5|729.5|730.4|729.4|730.6|729.6|729.9|728.9|237
1739295000000|2025-02-11 17:30:00|730.6|729.6|730.4|729.4|731.1|730.1|730.4|729.4|851
1739295300000|2025-02-11 17:35:00|730.5|729.5|730.6|729.6|730.9|729.9|730.4|729.4|409
1739295600000|2025-02-11 17:40:00|730.5|729.5|731.1|730.1|731.1|730.1|730.4|729.4|865
1739295900000|2025-02-11 17:45:00|731|730|730.1|729.1|731|730|729.9|728.9|769
1739296200000|2025-02-11 17:50:00|730|729|729.9|728.9|730.1|729.1|729.6|728.6|610
1739296500000|2025-02-11 17:55:00|730|729|730.4|729.4|730.6|729.6|729.9|728.9|190
1739296800000|2025-02-11 18:00:00|730.3|729.3|730|729|730.8|729.8|729.9|728.9|800
1739297100000|2025-02-11 18:05:00|729.9|728.9|729.8|728.8|730.6|729.6|729.6|728.6|253
1739297400000|2025-02-11 18:10:00|729.9|728.9|730.4|729.4|730.5|729.5|729.6|728.6|213
1739297700000|2025-02-11 18:15:00|730.6|729.6|731.3|730.3|731.3|730.3|730.6|729.6|404
1739298000000|2025-02-11 18:20:00|731.1|730.1|730.9|729.9|731.4|730.4|730.9|729.9|522
1739298300000|2025-02-11 18:25:00|731.1|730.1|731.1|730.1|731.4|730.4|730.9|729.9|190
1739298600000|2025-02-11 18:30:00|731|730|731.1|730.1|731.6|730.6|730.9|729.9|1287
1739298900000|2025-02-11 18:35:00|731.3|730.3|731|730|731.4|730.4|730.9|729.9|334
1739299200000|2025-02-11 18:40:00|730.9|729.9|730.4|729.4|731.1|730.1|730.4|729.4|211
1739299500000|2025-02-11 18:45:00|730.5|729.5|730.9|729.9|731.1|730.1|730.4|729.4|153
1739299800000|2025-02-11 18:50:00|731|730|731.4|730.4|731.4|730.4|730.9|729.9|119
1739300100000|2025-02-11 18:55:00|731.3|730.3|731.1|730.1|731.4|730.4|731.1|730.1|142
1739300400000|2025-02-11 19:00:00|731|730|730.9|729.9|731.4|730.4|730.6|729.6|179
1739300700000|2025-02-11 19:05:00|731.1|730.1|730.9|729.9|731.6|730.6|730.9|729.9|188
1739301000000|2025-02-11 19:10:00|730.6|729.6|730.9|729.9|731.1|730.1|730.6|729.6|150
1739301300000|2025-02-11 19:15:00|730.6|729.6|731.4|730.4|731.4|730.4|730.6|729.6|455
1739301600000|2025-02-11 19:20:00|731.3|730.3|731.1|730.1|731.6|730.6|731.1|730.1|231
1739301900000|2025-02-11 19:25:00|730.9|729.9|731.6|730.6|731.9|730.9|730.9|729.9|1423
1739302200000|2025-02-11 19:30:00|731.9|730.9|732.1|731.1|732.6|731.6|731.8|730.8|964
1739302500000|2025-02-11 19:35:00|731.9|730.9|732.6|731.6|732.6|731.6|731.9|730.9|452
1739302800000|2025-02-11 19:40:00|732.5|731.5|732.4|731.4|732.6|731.6|732.4|731.4|199
1739303100000|2025-02-11 19:45:00|732.6|731.6|732.1|731.1|732.6|731.6|732.1|731.1|93
1739303400000|2025-02-11 19:50:00|732.4|731.4|732.6|731.6|732.8|731.8|732.4|731.4|211
1739303700000|2025-02-11 19:55:00|732.8|731.8|732.9|731.9|732.9|731.9|732.6|731.6|68
1739304000000|2025-02-11 20:00:00|732.8|731.8|732.9|731.9|733|732|732.8|731.8|159
1739304300000|2025-02-11 20:05:00|732.8|731.8|732.4|731.4|732.9|731.9|732.4|731.4|70
1739304600000|2025-02-11 20:10:00|732.3|731.3|732.6|731.6|732.6|731.6|732.3|731.3|214
1739304900000|2025-02-11 20:15:00|732.5|731.5|732.5|731.5|732.5|731.5|732.5|731.5|104
1739305200000|2025-02-11 20:20:00|732.4|731.4|732.6|731.6|732.6|731.6|732.4|731.4|52
1739305500000|2025-02-11 20:25:00|732.5|731.5|732.5|731.5|732.6|731.6|732.4|731.4|59
1739305800000|2025-02-11 20:30:00|732.6|731.6|732.1|731.1|732.6|731.6|732.1|731.1|4
1739306100000|2025-02-11 20:35:00|732.4|731.4|731.9|730.9|732.4|731.4|731.9|730.9|18
1739306400000|2025-02-11 20:40:00|732.1|731.1|731.9|730.9|732.1|731.1|731.9|730.9|325
1739306700000|2025-02-11 20:45:00|732|731|732|731|732.1|731.1|731.9|730.9|34
1739307000000|2025-02-11 20:50:00|732.1|731.1|732|731|732.1|731.1|732|731|9
1739307300000|2025-02-11 20:55:00|732.1|731.1|732.1|731.1|732.1|731.1|731.9|730.9|17
1739307600000|2025-02-11 21:00:00|732|731|731.9|730.9|732.1|731.1|731.9|730.9|2
1739307900000|2025-02-11 21:05:00|731.8|730.8|731.6|730.6|731.8|730.8|731.6|730.6|8
1739308200000|2025-02-11 21:10:00|731.9|730.9|731.9|730.9|731.9|730.9|731.8|730.8|17
1739308500000|2025-02-11 21:15:00|731.8|730.8|731.6|730.6|731.8|730.8|731.6|730.6|0
1739308800000|2025-02-11 21:20:00|731.8|730.8|731.6|730.6|731.8|730.8|731.6|730.6|7
1739309100000|2025-02-11 21:25:00|731.8|730.8|731.6|730.6|731.9|730.9|731.6|730.6|42
1739309400000|2025-02-11 21:30:00|731.5|730.5|730.5|729.5|732.3|731.3|730.5|729.5|275
1739309700000|2025-02-11 21:35:00|730.4|729.4|731|730|731.1|730.1|730.3|729.3|194
1739310000000|2025-02-11 21:40:00|730.9|729.9|731.4|730.4|731.5|730.5|730.9|729.9|21
1739310300000|2025-02-11 21:45:00|731.6|730.6|731.1|730.1|731.6|730.6|730.9|729.9|245
1739310600000|2025-02-11 21:50:00|731|730|731|730|731.1|730.1|731|730|6
1739310900000|2025-02-11 21:55:00|730.9|729.9|731.5|730.5|731.6|730.6|730.9|729.9|76
1739311200000|2025-02-11 22:00:00|731.3|730.3|730.9|729.9|731.3|730.3|730.9|729.9|0
1739311500000|2025-02-11 22:05:00|731|730|731|730|731|730|731|730|0
1739313000000|2025-02-11 22:30:00|||||||||1
1739314200000|2025-02-11 22:50:00|730.8|729.8|732|729|732|729.9|730.6|729|0
1739314500000|2025-02-11 22:55:00|732.1|729.1|732.1|729.1|732.1|729.1|732.1|729.1|0
1739322000000|2025-02-12 01:00:00|730.9|729.9|730.1|729.1|731.6|730.6|730.1|729.1|54
1739322300000|2025-02-12 01:05:00|730.4|729.4|729.9|728.9|730.4|729.4|729.9|728.9|47
1739322600000|2025-02-12 01:10:00|730|729|729.9|728.9|730.1|729.1|729.9|728.9|16
1739322900000|2025-02-12 01:15:00|730.1|729.1|730|729|730.1|729.1|729.9|728.9|38
1739323200000|2025-02-12 01:20:00|730.1|729.1|729.9|728.9|730.1|729.1|729.9|728.9|10
1739323500000|2025-02-12 01:25:00|729.6|728.6|728.9|727.9|729.9|728.9|728.9|727.9|77
1739323800000|2025-02-12 01:30:00|729|728|729.4|728.4|729.4|728.4|729|728|17
1739324100000|2025-02-12 01:35:00|729.5|728.5|729.9|728.9|729.9|728.9|729.5|728.5|12
1739324400000|2025-02-12 01:40:00|729.6|728.6|730.1|729.1|730.1|729.1|729.6|728.6|8
1739324700000|2025-02-12 01:45:00|730|729|730.4|729.4|730.6|729.6|730|729|29
1739325000000|2025-02-12 01:50:00|730.6|729.6|730.4|729.4|730.6|729.6|730.4|729.4|2
1739325300000|2025-02-12 01:55:00|730.5|729.5|730.1|729.1|730.5|729.5|730|729|14
1739325600000|2025-02-12 02:00:00|730|729|730.1|729.1|730.1|729.1|730|729|65
1739325900000|2025-02-12 02:05:00|730|729|730.1|729.1|730.4|729.4|730|729|8
1739326200000|2025-02-12 02:10:00|730|729|729.6|728.6|730.1|729.1|729.6|728.6|15
1739326500000|2025-02-12 02:15:00|729.9|728.9|729.6|728.6|729.9|728.9|729.6|728.6|59
1739326800000|2025-02-12 02:20:00|||||||||1
1739327100000|2025-02-12 02:25:00|729.5|728.5|729.9|728.9|729.9|728.9|729.5|728.5|118
1739327400000|2025-02-12 02:30:00|730|729|730|729|730.9|729.9|729.9|728.9|70
1739327700000|2025-02-12 02:35:00|729.9|728.9|729.9|728.9|730|729|729.8|728.8|2
1739328000000|2025-02-12 02:40:00|730.1|729.1|730.1|729.1|730.1|729.1|729.9|728.9|4
1739328300000|2025-02-12 02:45:00|730.3|729.3|730.4|729.4|730.6|729.6|730.3|729.3|12
1739328600000|2025-02-12 02:50:00|730.1|729.1|729.9|728.9|730.1|729.1|729.6|728.6|60
1739328900000|2025-02-12 02:55:00|729.8|728.8|729.5|728.5|730.1|729.1|729.4|728.4|66
1739329200000|2025-02-12 03:00:00|729.4|728.4|729.5|728.5|729.8|728.8|729.4|728.4|23
1739329500000|2025-02-12 03:05:00|729.4|728.4|729.4|728.4|729.4|728.4|729.4|728.4|2
1739329800000|2025-02-12 03:10:00|729.6|728.6|729.9|728.9|729.9|728.9|729.6|728.6|18
1739330100000|2025-02-12 03:15:00|729.8|728.8|729.4|728.4|729.9|728.9|729.4|728.4|51
1739330400000|2025-02-12 03:20:00|729.5|728.5|729.4|728.4|729.5|728.5|729.1|728.1|26
1739330700000|2025-02-12 03:25:00|729.3|728.3|729.4|728.4|729.4|728.4|729.1|728.1|12
1739331000000|2025-02-12 03:30:00|729.1|728.1|729.4|728.4|729.6|728.6|729.1|728.1|74
1739331300000|2025-02-12 03:35:00|729.3|728.3|729.1|728.1|729.3|728.3|729.1|728.1|3
1739331600000|2025-02-12 03:40:00|728.9|727.9|728.9|727.9|729.1|728.1|728.9|727.9|98
1739331900000|2025-02-12 03:45:00|729|728|729|728|729.1|728.1|728.9|727.9|6
1739332200000|2025-02-12 03:50:00|729.1|728.1|728.9|727.9|729.1|728.1|728.9|727.9|6
1739332500000|2025-02-12 03:55:00|||||||||6
1739332800000|2025-02-12 04:00:00|729.1|728.1|729.1|728.1|729.1|728.1|729|728|35
1739333100000|2025-02-12 04:05:00|729|728|728.9|727.9|729|728|728.9|727.9|9
1739333400000|2025-02-12 04:10:00|729.1|728.1|729.4|728.4|729.4|728.4|728.9|727.9|47
1739333700000|2025-02-12 04:15:00|729.3|728.3|729.4|728.4|729.4|728.4|729.3|728.3|12
1739334000000|2025-02-12 04:20:00|||||||||3
1739334300000|2025-02-12 04:25:00|729.3|728.3|729.4|728.4|729.4|728.4|729.1|728.1|22
1739334600000|2025-02-12 04:30:00|729.6|728.6|729.6|728.6|729.6|728.6|729.6|728.6|16
1739334900000|2025-02-12 04:35:00|729.9|728.9|729.6|728.6|729.9|728.9|729.6|728.6|60
1739335200000|2025-02-12 04:40:00|729.5|728.5|729.4|728.4|729.6|728.6|729.4|728.4|5
1739335500000|2025-02-12 04:45:00|729.5|728.5|729.4|728.4|729.6|728.6|729.4|728.4|12
1739335800000|2025-02-12 04:50:00|729.3|728.3|729.1|728.1|729.3|728.3|729.1|728.1|6
1739336100000|2025-02-12 04:55:00|729|728|728.9|727.9|729.1|728.1|728.9|727.9|9
1739336400000|2025-02-12 05:00:00|728.5|727.5|728.9|727.9|728.9|727.9|728.5|727.5|68
1739336700000|2025-02-12 05:05:00|728.8|727.8|729.1|728.1|729.1|728.1|728.8|727.8|10
1739337000000|2025-02-12 05:10:00|||||||||3
1739337300000|2025-02-12 05:15:00|729.3|728.3|729.1|728.1|729.4|728.4|729.1|728.1|33
1739337600000|2025-02-12 05:20:00|729|728|729|728|729|728|729|728|10
1739337900000|2025-02-12 05:25:00|729.1|728.1|729.1|728.1|729.1|728.1|728.9|727.9|9
1739338200000|2025-02-12 05:30:00|728.9|727.9|729|728|729.1|728.1|728.9|727.9|9
1739338500000|2025-02-12 05:35:00|729.1|728.1|728.6|727.6|729.1|728.1|728.5|727.5|382
1739338800000|2025-02-12 05:40:00|728.8|727.8|728.6|727.6|728.9|727.9|728.6|727.6|13
1739339100000|2025-02-12 05:45:00|728.8|727.8|728.6|727.6|728.8|727.8|728.6|727.6|5
1739339400000|2025-02-12 05:50:00|728.8|727.8|728.4|727.4|728.9|727.9|728.4|727.4|295
1739339700000|2025-02-12 05:55:00|728.1|727.1|728.6|727.6|728.9|727.9|728.1|727.1|144
1739340000000|2025-02-12 06:00:00|728.1|727.1|728.5|727.5|728.5|727.5|727.9|726.9|1134
1739340300000|2025-02-12 06:05:00|728.6|727.6|728.4|727.4|728.6|727.6|728.4|727.4|102
1739340600000|2025-02-12 06:10:00|728.1|727.1|728.1|727.1|728.3|727.3|728.1|727.1|135
1739340900000|2025-02-12 06:15:00|727.9|726.9|727.9|726.9|728.4|727.4|727.9|726.9|162
1739341200000|2025-02-12 06:20:00|728|727|727.6|726.6|728|727|727.6|726.6|91
1739341500000|2025-02-12 06:25:00|727.8|726.8|727.4|726.4|727.9|726.9|727.4|726.4|44
1739341800000|2025-02-12 06:30:00|727.5|726.5|727.3|726.3|727.6|726.6|727.1|726.1|11
1739342100000|2025-02-12 06:35:00|727.4|726.4|727.6|726.6|727.6|726.6|727.3|726.3|27
1739342400000|2025-02-12 06:40:00|727.5|726.5|727.5|726.5|727.6|726.6|727.4|726.4|3
1739342700000|2025-02-12 06:45:00|727.6|726.6|727.9|726.9|728|727|727.6|726.6|15
1739343000000|2025-02-12 06:50:00|727.6|726.6|727.8|726.8|727.9|726.9|727.6|726.6|20
1739343300000|2025-02-12 06:55:00|727.9|726.9|727.9|726.9|728|727|727.9|726.9|9
1739343600000|2025-02-12 07:00:00|727.8|726.8|727.6|726.6|727.9|726.9|727.4|726.4|202
1739343900000|2025-02-12 07:05:00|727.8|726.8|729.1|728.1|729.1|728.1|727.6|726.6|163
1739344200000|2025-02-12 07:10:00|728.9|727.9|729.6|728.6|729.6|728.6|728.9|727.9|58
1739344500000|2025-02-12 07:15:00|729.5|728.5|728.6|727.6|729.6|728.6|728.4|727.4|278
1739344800000|2025-02-12 07:20:00|728.5|727.5|728|727|728.6|727.6|728|727|109
1739345100000|2025-02-12 07:25:00|728.1|727.1|726.9|725.9|728.1|727.1|726.9|725.9|237
1739345400000|2025-02-12 07:30:00|727|726|726.9|725.9|727.5|726.5|726.9|725.9|99
1739345700000|2025-02-12 07:35:00|727.1|726.1|725.6|724.6|727.1|726.1|725.4|724.4|373
1739346000000|2025-02-12 07:40:00|725.5|724.5|725.6|724.6|725.9|724.9|725.4|724.4|167
1739346300000|2025-02-12 07:45:00|725.4|724.4|725|724|725.8|724.8|724.9|723.9|140
1739346600000|2025-02-12 07:50:00|724.9|723.9|725.4|724.4|725.6|724.6|724.4|723.4|1846
1739346900000|2025-02-12 07:55:00|725.5|724.5|725.4|724.4|725.6|724.6|725.1|724.1|83
1739347200000|2025-02-12 08:00:00|725.6|724.6|725.1|724.1|725.9|724.9|724.6|723.6|499
1739347500000|2025-02-12 08:05:00|725|724|725.3|724.3|725.6|724.6|724.6|723.6|478
1739347800000|2025-02-12 08:10:00|725.1|724.1|726.3|725.3|726.6|725.6|725.1|724.1|1165
1739348100000|2025-02-12 08:15:00|726.4|725.4|725.4|724.4|726.4|725.4|724.6|723.6|786
1739348400000|2025-02-12 08:20:00|725.6|724.6|725.4|724.4|725.9|724.9|725.1|724.1|1389
1739348700000|2025-02-12 08:25:00|725.1|724.1|724.4|723.4|725.4|724.4|723.6|722.6|2911
1739349000000|2025-02-12 08:30:00|724.5|723.5|723.9|722.9|724.9|723.9|723.6|722.6|1043
1739349300000|2025-02-12 08:35:00|724|723|725.1|724.1|725.4|724.4|723.8|722.8|647
1739349600000|2025-02-12 08:40:00|725|724|724.1|723.1|725.6|724.6|724.1|723.1|941
1739349900000|2025-02-12 08:45:00|724.4|723.4|724.1|723.1|724.6|723.6|723.9|722.9|469
1739350200000|2025-02-12 08:50:00|724.4|723.4|723.9|722.9|724.9|723.9|723.9|722.9|301
1739350500000|2025-02-12 08:55:00|723.6|722.6|723.9|722.9|723.9|722.9|722.9|721.9|848
1739350800000|2025-02-12 09:00:00|724.4|723.4|723.8|722.8|724.6|723.6|723.1|722.1|673
1739351100000|2025-02-12 09:05:00|723.9|722.9|724.1|723.1|724.3|723.3|723.6|722.6|140
1739351400000|2025-02-12 09:10:00|723.9|722.9|723.9|722.9|724.1|723.1|723.6|722.6|377
1739351700000|2025-02-12 09:15:00|723.8|722.8|723.6|722.6|724.1|723.1|723.4|722.4|619
1739352000000|2025-02-12 09:20:00|723.5|722.5|722.9|721.9|723.6|722.6|722.4|721.4|765
1739352300000|2025-02-12 09:25:00|723.1|722.1|725|724|725.1|724.1|723.1|722.1|1104
1739352600000|2025-02-12 09:30:00|725.1|724.1|725.1|724.1|725.6|724.6|724.6|723.6|982
1739352900000|2025-02-12 09:35:00|725.4|724.4|725|724|725.4|724.4|724.9|723.9|406
1739353200000|2025-02-12 09:40:00|725.1|724.1|725.9|724.9|726.6|725.6|725.1|724.1|712
1739353500000|2025-02-12 09:45:00|726|725|725.4|724.4|726.1|725.1|725.4|724.4|197
1739353800000|2025-02-12 09:50:00|725.1|724.1|725.6|724.6|725.8|724.8|724.9|723.9|481
1739354100000|2025-02-12 09:55:00|725.4|724.4|726.4|725.4|726.4|725.4|725.4|724.4|273
1739354400000|2025-02-12 10:00:00|726.3|725.3|725.9|724.9|726.3|725.3|725.1|724.1|257
1739354700000|2025-02-12 10:05:00|725.6|724.6|725.6|724.6|725.9|724.9|725.1|724.1|185
1739355000000|2025-02-12 10:10:00|725.9|724.9|725.9|724.9|726.4|725.4|725.9|724.9|404
1739355300000|2025-02-12 10:15:00|726.1|725.1|726.6|725.6|726.9|725.9|725.4|724.4|802
1739355600000|2025-02-12 10:20:00|726.4|725.4|728.1|727.1|728.1|727.1|726.1|725.1|2628
1739355900000|2025-02-12 10:25:00|727.9|726.9|727.4|726.4|728.4|727.4|727.1|726.1|1065
1739356200000|2025-02-12 10:30:00|727.3|726.3|727.4|726.4|727.4|726.4|727.1|726.1|164
1739356500000|2025-02-12 10:35:00|727.1|726.1|727.1|726.1|727.6|726.6|726.9|725.9|474
1739356800000|2025-02-12 10:40:00|726.9|725.9|727.1|726.1|727.1|726.1|726.9|725.9|261
1739357100000|2025-02-12 10:45:00|727.4|726.4|725.9|724.9|727.6|726.6|725.9|724.9|661
1739357400000|2025-02-12 10:50:00|726.1|725.1|725.9|724.9|726.6|725.6|725.9|724.9|740
1739357700000|2025-02-12 10:55:00|725.6|724.6|725.6|724.6|725.9|724.9|725.1|724.1|480
1739358000000|2025-02-12 11:00:00|725.4|724.4|726.3|725.3|726.9|725.9|725.4|724.4|886
1739358300000|2025-02-12 11:05:00|726.1|725.1|726.4|725.4|726.6|725.6|726.1|725.1|187
1739358600000|2025-02-12 11:10:00|726.3|725.3|726.4|725.4|726.6|725.6|726.1|725.1|198
1739358900000|2025-02-12 11:15:00|726.6|725.6|726.9|725.9|727|726|726.4|725.4|140
1739359200000|2025-02-12 11:20:00|726.6|725.6|727.4|726.4|727.4|726.4|726.6|725.6|477
1739359500000|2025-02-12 11:25:00|727.1|726.1|727.3|726.3|727.3|726.3|726.6|725.6|255
1739359800000|2025-02-12 11:30:00|727.1|726.1|727.6|726.6|727.6|726.6|727.1|726.1|535
1739360100000|2025-02-12 11:35:00|727.4|726.4|727.9|726.9|727.9|726.9|727.4|726.4|169
1739360400000|2025-02-12 11:40:00|727.8|726.8|727.4|726.4|727.9|726.9|727.4|726.4|159
1739360700000|2025-02-12 11:45:00|727.3|726.3|727.4|726.4|727.5|726.5|727.3|726.3|122
1739361000000|2025-02-12 11:50:00|727.5|726.5|728.1|727.1|728.1|727.1|727.4|726.4|286
1739361300000|2025-02-12 11:55:00|727.9|726.9|728.8|727.8|729.1|728.1|727.6|726.6|1058
1739361600000|2025-02-12 12:00:00|728.6|727.6|729.1|728.1|729.1|728.1|728.6|727.6|333
1739361900000|2025-02-12 12:05:00|729.4|728.4|727.9|726.9|729.4|728.4|727.6|726.6|277
1739362200000|2025-02-12 12:10:00|728|727|728.9|727.9|728.9|727.9|728|727|536
1739362500000|2025-02-12 12:15:00|729|728|728.6|727.6|729.1|728.1|728.6|727.6|111
1739362800000|2025-02-12 12:20:00|728.9|727.9|727.9|726.9|728.9|727.9|727.9|726.9|172
1739363100000|2025-02-12 12:25:00|727.6|726.6|727.9|726.9|728|727|727.1|726.1|247
1739363400000|2025-02-12 12:30:00|728.1|727.1|728.4|727.4|728.6|727.6|727.9|726.9|271
1739363700000|2025-02-12 12:35:00|728.3|727.3|728.9|727.9|728.9|727.9|728.1|727.1|99
1739364000000|2025-02-12 12:40:00|729.1|728.1|728.9|727.9|729.4|728.4|728.9|727.9|476
1739364300000|2025-02-12 12:45:00|729|728|729.9|728.9|730.1|729.1|728.9|727.9|515
1739364600000|2025-02-12 12:50:00|730|729|729.6|728.6|730.1|729.1|729.6|728.6|165
1739364900000|2025-02-12 12:55:00|729.8|728.8|729.6|728.6|729.9|728.9|729|728|390
1739365200000|2025-02-12 13:00:00|729.8|728.8|730.4|729.4|730.4|729.4|729.1|728.1|457
1739365500000|2025-02-12 13:05:00|730.3|729.3|730.4|729.4|730.5|729.5|729.4|728.4|135
1739365800000|2025-02-12 13:10:00|730.5|729.5|728.6|727.6|730.5|729.5|728.1|727.1|1995
1739366100000|2025-02-12 13:15:00|728.5|727.5|729.6|728.6|729.6|728.6|728.4|727.4|304
1739366400000|2025-02-12 13:20:00|729.9|728.9|731.1|730.1|731.4|730.4|729.6|728.6|2196
1739366700000|2025-02-12 13:25:00|731.4|730.4|730.6|729.6|731.4|730.4|730|729|1111
1739367000000|2025-02-12 13:30:00|730.5|729.5|729|728|730.5|729.5|728.9|727.9|599
1739367300000|2025-02-12 13:35:00|728.9|727.9|729.5|728.5|729.6|728.6|728.6|727.6|662
1739367600000|2025-02-12 13:40:00|729.4|728.4|730.4|729.4|730.4|729.4|729|728|343
1739367900000|2025-02-12 13:45:00|730.6|729.6|730.1|729.1|730.6|729.6|729.9|728.9|129
1739368200000|2025-02-12 13:50:00|730.4|729.4|731.1|730.1|731.1|730.1|729.9|728.9|915
1739368500000|2025-02-12 13:55:00|731|730|731.1|730.1|731.4|730.4|730.6|729.6|971
1739368800000|2025-02-12 14:00:00|731|730|728.8|727.8|731.1|730.1|727.4|726.4|1110
1739369100000|2025-02-12 14:05:00|728.6|727.6|728.1|727.1|728.9|727.9|728.1|727.1|927
1739369400000|2025-02-12 14:10:00|727.6|726.6|729.6|728.6|729.6|728.6|727.4|726.4|835
1739369700000|2025-02-12 14:15:00|729.8|728.8|729.6|728.6|730.1|729.1|728.8|727.8|743
1739370000000|2025-02-12 14:20:00|729.5|728.5|727.4|726.4|729.9|728.9|726.9|725.9|781
1739370300000|2025-02-12 14:25:00|727.3|726.3|727|726|727.9|726.9|726.9|725.9|521
1739370600000|2025-02-12 14:30:00|726.9|725.9|729.1|728.1|729.1|728.1|726.6|725.6|707
1739370900000|2025-02-12 14:35:00|729.3|728.3|729.1|728.1|730.1|729.1|728.6|727.6|351
1739371200000|2025-02-12 14:40:00|729|728|728.6|727.6|729.4|728.4|727.4|726.4|1360
1739371500000|2025-02-12 14:45:00|728.9|727.9|729.4|728.4|729.5|728.5|728.4|727.4|987
1739371800000|2025-02-12 14:50:00|729.1|728.1|728|727|729.4|728.4|727.9|726.9|851
1739372100000|2025-02-12 14:55:00|727.9|726.9|727.6|726.6|728.4|727.4|727.4|726.4|286
1739372400000|2025-02-12 15:00:00|727.4|726.4|726.6|725.6|727.4|726.4|726.4|725.4|1277
1739372700000|2025-02-12 15:05:00|726.4|725.4|727.1|726.1|727.4|726.4|726.4|725.4|713
1739373000000|2025-02-12 15:10:00|726.9|725.9|725|724|727.1|726.1|724.9|723.9|890
1739373300000|2025-02-12 15:15:00|724.9|723.9|724.9|723.9|725.9|724.9|724.9|723.9|429
1739373600000|2025-02-12 15:20:00|724.6|723.6|725.3|724.3|725.6|724.6|724.4|723.4|1420
1739373900000|2025-02-12 15:25:00|725.1|724.1|724.8|723.8|726|725|724.5|723.5|477
1739374200000|2025-02-12 15:30:00|725|724|724.1|723.1|727.9|725.5|723.3|722.3|5208
1739374500000|2025-02-12 15:35:00|723.9|722.9|723.6|722.6|724.1|723.1|722.6|721.6|4803
1739374800000|2025-02-12 15:40:00|723.9|722.9|723.9|722.9|725.4|724.4|723.6|722.6|1985
1739375100000|2025-02-12 15:45:00|724.1|723.1|724.4|723.4|724.8|723.8|723.6|722.6|624
1739375400000|2025-02-12 15:50:00|724.6|723.6|723.1|722.1|724.8|723.8|722.9|721.9|1172
1739375700000|2025-02-12 15:55:00|723.3|722.3|720.6|719.6|723.4|722.4|720.6|719.6|1831
1739376000000|2025-02-12 16:00:00|720.8|719.8|721.9|720.9|722.6|721.6|720.8|719.8|2044
1739376300000|2025-02-12 16:05:00|721.6|720.6|722.4|721.4|723.1|722.1|721.5|720.5|876
1739376600000|2025-02-12 16:10:00|722.1|721.1|723.1|722.1|724.1|723.1|721.6|720.6|3322
1739376900000|2025-02-12 16:15:00|722.9|721.9|725.1|724.1|725.1|724.1|722.6|721.6|994
1739377200000|2025-02-12 16:20:00|724.9|723.9|725.9|724.9|726.4|725.4|724.6|723.6|1413
1739377500000|2025-02-12 16:25:00|726|725|725.4|724.4|726.5|725.5|724.3|723.3|9225
1739377800000|2025-02-12 16:30:00|725.3|724.3|725.4|724.4|727.1|726.1|725.1|724.1|1553
1739378100000|2025-02-12 16:35:00|725.5|724.5|725.6|724.6|725.9|724.9|724.9|723.9|366
1739378400000|2025-02-12 16:40:00|725.4|724.4|725.3|724.3|725.9|724.9|724.6|723.6|179
1739378700000|2025-02-12 16:45:00|725.4|724.4|724.5|723.5|725.4|724.4|723.6|722.6|3127
1739379000000|2025-02-12 16:50:00|724.6|723.6|722.9|721.9|724.9|723.9|722.8|721.8|325
1739379300000|2025-02-12 16:55:00|722.6|721.6|724.9|723.9|724.9|723.9|722.6|721.6|1437
1739379600000|2025-02-12 17:00:00|725.1|724.1|719.5|718.5|725.3|724.3|719.4|718.4|1490
1739379900000|2025-02-12 17:05:00|719.4|718.4|719.9|718.9|720.1|719.1|718.9|717.9|2583
1739380200000|2025-02-12 17:10:00|719.8|718.8|719.3|718.3|719.9|718.9|718.6|717.6|869
1739380500000|2025-02-12 17:15:00|719.4|718.4|718.9|717.9|719.4|718.4|718.1|717.1|522
1739380800000|2025-02-12 17:20:00|719.1|718.1|718.6|717.6|719.1|718.1|718.1|717.1|468
1739381100000|2025-02-12 17:25:00|718.5|717.5|718.1|717.1|718.6|717.6|717.9|716.9|276
1739381400000|2025-02-12 17:30:00|718.4|717.4|718.4|717.4|718.6|717.6|717.6|716.6|454
1739381700000|2025-02-12 17:35:00|718.6|717.6|719.1|718.1|719.4|718.4|718.4|717.4|491
1739382000000|2025-02-12 17:40:00|719|718|718.6|717.6|719.4|718.4|718.5|717.5|380
1739382300000|2025-02-12 17:45:00|718.4|717.4|718.4|717.4|718.6|717.6|717.9|716.9|104
1739382600000|2025-02-12 17:50:00|718.3|717.3|719.5|718.5|721.6|720.6|718.1|717.1|1602
1739382900000|2025-02-12 17:55:00|719.4|718.4|718.5|717.5|719.4|718.4|718|717|179
1739383200000|2025-02-12 18:00:00|718.4|717.4|717.5|716.5|718.6|717.6|717.4|716.4|159
1739383500000|2025-02-12 18:05:00|717.4|716.4|717.1|716.1|717.5|716.5|716.6|715.6|330
1739383800000|2025-02-12 18:10:00|717.3|716.3|717.1|716.1|717.6|716.6|716.8|715.8|112
1739384100000|2025-02-12 18:15:00|716.9|715.9|716.5|715.5|717.1|716.1|716.1|715.1|209
1739384400000|2025-02-12 18:20:00|716.6|715.6|715.9|714.9|716.6|715.6|715.9|714.9|710
1739384700000|2025-02-12 18:25:00|716.1|715.1|717|716|717.1|716.1|715.9|714.9|334
1739385000000|2025-02-12 18:30:00|717.1|716.1|716|715|717.6|716.6|716|715|177
1739385300000|2025-02-12 18:35:00|716.1|715.1|715.6|714.6|716.4|715.4|715.6|714.6|199
1739385600000|2025-02-12 18:40:00|715.9|714.9|715.1|714.1|715.9|714.9|714.9|713.9|770
1739385900000|2025-02-12 18:45:00|715|714|714.8|713.8|715.1|714.1|714.6|713.6|1182
1739386200000|2025-02-12 18:50:00|714.6|713.6|715.1|714.1|715.1|714.1|714.6|713.6|566
1739386500000|2025-02-12 18:55:00|715|714|715.1|714.1|715.1|714.1|714.6|713.6|178
1739386800000|2025-02-12 19:00:00|714.9|713.9|714.9|713.9|715.4|714.4|714.8|713.8|642
1739387100000|2025-02-12 19:05:00|715|714|715.9|714.9|715.9|714.9|714.9|713.9|201
1739387400000|2025-02-12 19:10:00|715.8|714.8|715.4|714.4|715.9|714.9|715.1|714.1|201
1739387700000|2025-02-12 19:15:00|715.5|714.5|715.1|714.1|715.6|714.6|714.9|713.9|259
1739388000000|2025-02-12 19:20:00|715|714|714.6|713.6|715.1|714.1|714.4|713.4|181
1739388300000|2025-02-12 19:25:00|714.8|713.8|714.1|713.1|714.8|713.8|713.6|712.6|1603
1739388600000|2025-02-12 19:30:00|713.9|712.9|713.9|712.9|714|713|713.6|712.6|362
1739388900000|2025-02-12 19:35:00|713.6|712.6|713.9|712.9|714|713|713.4|712.4|127
1739389200000|2025-02-12 19:40:00|714|713|713.6|712.6|714|713|713.6|712.6|35
1739389500000|2025-02-12 19:45:00|713.9|712.9|714.1|713.1|714.1|713.1|713.9|712.9|344
1739389800000|2025-02-12 19:50:00|714.3|713.3|714.4|713.4|714.6|713.6|714.1|713.1|49
1739390100000|2025-02-12 19:55:00|714.5|713.5|714.4|713.4|714.6|713.6|714.4|713.4|46
1739390400000|2025-02-12 20:00:00|||||||||10
1739390700000|2025-02-12 20:05:00|714.1|713.1|714.1|713.1|714.1|713.1|714|713|14
1739391000000|2025-02-12 20:10:00|714|713|713.9|712.9|714|713|713.6|712.6|56
1739391300000|2025-02-12 20:15:00|714|713|713.9|712.9|714.1|713.1|713.6|712.6|18
1739391600000|2025-02-12 20:20:00|714|713|714|713|714.1|713.1|713.9|712.9|115
1739391900000|2025-02-12 20:25:00|713.9|712.9|713.8|712.8|714.1|713.1|713.6|712.6|26
1739392200000|2025-02-12 20:30:00|713.9|712.9|714|713|714.1|713.1|713.9|712.9|120
1739392500000|2025-02-12 20:35:00|713.9|712.9|714.1|713.1|714.1|713.1|713.9|712.9|32
1739392800000|2025-02-12 20:40:00|713.9|712.9|714.1|713.1|714.1|713.1|713.9|712.9|20
1739393100000|2025-02-12 20:45:00|714|713|714.3|713.3|714.4|713.4|714|713|80
1739393400000|2025-02-12 20:50:00|714.4|713.4|714|713|714.4|713.4|713.9|712.9|46
1739393700000|2025-02-12 20:55:00|714.1|713.1|713.6|712.6|714.1|713.1|713.6|712.6|15
1739394000000|2025-02-12 21:00:00|713.8|712.8|713.9|712.9|714.4|713.4|713.4|712.4|431
1739394300000|2025-02-12 21:05:00|713.8|712.8|713.4|712.4|713.8|712.8|713.4|712.4|27
1739394600000|2025-02-12 21:10:00|713.3|712.3|712.9|711.9|713.4|712.4|712.9|711.9|315
1739394900000|2025-02-12 21:15:00|713|712|712.9|711.9|713.1|712.1|712.9|711.9|122
1739395200000|2025-02-12 21:20:00|712.8|711.8|713|712|713.1|712.1|712.8|711.8|152
1739395500000|2025-02-12 21:25:00|713.1|712.1|713.3|712.3|715.1|714.1|712.9|711.4|634
1739395800000|2025-02-12 21:30:00|713.1|712.1|712.5|711.5|713.1|712.1|712.4|711.4|85
1739396100000|2025-02-12 21:35:00|712.6|711.6|712.6|711.6|712.9|711.9|712.4|711.4|17
1739396400000|2025-02-12 21:40:00|712.5|711.5|712.6|711.6|712.9|711.9|712.5|711.5|12
1739396700000|2025-02-12 21:45:00|712.9|711.9|712.4|711.4|713|712|712.4|711.4|13
1739397000000|2025-02-12 21:50:00|712.5|711.5|712.4|711.4|712.6|711.6|712.4|711.4|15
1739397300000|2025-02-12 21:55:00|712.5|711.5|712.1|711.1|712.5|711.5|712.1|711.1|20
1739397600000|2025-02-12 22:00:00|712.3|711.3|712.3|711.3|712.3|711.3|712.3|711.3|0
1739397900000|2025-02-12 22:05:00|712.5|711.5|712.5|711.5|712.5|711.5|712.5|711.5|0
1739399100000|2025-02-12 22:25:00|||||||||1
1739399700000|2025-02-12 22:35:00|||||||||1
1739400600000|2025-02-12 22:50:00|712.6|711.6|712.8|711.8|712.8|711.8|712.6|711.6|2
1739400900000|2025-02-12 22:55:00|712.9|711.9|712.9|711.9|712.9|711.9|712.9|711.9|255
1739408400000|2025-02-13 01:00:00|712.6|711.6|712.1|711.1|712.9|711.9|711.5|710.5|279
1739408700000|2025-02-13 01:05:00|711.9|710.9|711|710|711.9|710.9|710.9|709.9|88
1739409000000|2025-02-13 01:10:00|710.9|709.9|710.9|709.9|711.1|710.1|710.9|709.9|70
1739409300000|2025-02-13 01:15:00|710.8|709.8|709.5|708.5|710.9|709.9|709|708|341
1739409600000|2025-02-13 01:20:00|709.4|708.4|708.8|707.8|709.4|708.4|708.6|707.6|22
1739409900000|2025-02-13 01:25:00|708.9|707.9|709.9|708.9|710|709|708.6|707.6|127
1739410200000|2025-02-13 01:30:00|710|709|709.4|708.4|710|709|709.1|708.1|141
1739410500000|2025-02-13 01:35:00|709.3|708.3|709.3|708.3|709.4|708.4|708.9|707.9|81
1739410800000|2025-02-13 01:40:00|709.4|708.4|709.5|708.5|709.5|708.5|709|708|11
1739411100000|2025-02-13 01:45:00|709.4|708.4|709.4|708.4|709.6|708.6|709.1|708.1|10
1739411400000|2025-02-13 01:50:00|709.3|708.3|708.8|707.8|709.3|708.3|708.8|707.8|11
1739411700000|2025-02-13 01:55:00|708.9|707.9|708.5|707.5|708.9|707.9|708.1|707.1|148
1739412000000|2025-02-13 02:00:00|708.4|707.4|708|707|708.9|707.9|708|707|23
1739412300000|2025-02-13 02:05:00|707.9|706.9|707.9|706.9|708.1|707.1|707.6|706.6|21
1739412600000|2025-02-13 02:10:00|707.6|706.6|707.1|706.1|707.6|706.6|707|706|133
1739412900000|2025-02-13 02:15:00|707.3|706.3|707.4|706.4|707.6|706.6|707.1|706.1|20
1739413200000|2025-02-13 02:20:00|707.6|706.6|707.6|706.6|707.9|706.9|707.5|706.5|21
1739413500000|2025-02-13 02:25:00|707.4|706.4|707.6|706.6|707.6|706.6|707.4|706.4|10
1739413800000|2025-02-13 02:30:00|707.9|706.9|707.9|706.9|708.1|707.1|707.6|706.6|41
1739414100000|2025-02-13 02:35:00|708.1|707.1|708.6|707.6|708.6|707.6|707.9|706.9|87
1739414400000|2025-02-13 02:40:00|708.5|707.5|707.9|706.9|708.5|707.5|707.9|706.9|42
1739414700000|2025-02-13 02:45:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|14
1739415000000|2025-02-13 02:50:00|707.8|706.8|707.4|706.4|707.9|706.9|707.4|706.4|10
1739415300000|2025-02-13 02:55:00|707.6|706.6|707.6|706.6|707.6|706.6|707.6|706.6|103
1739415600000|2025-02-13 03:00:00|707.3|706.3|707.4|706.4|707.4|706.4|707.1|706.1|38
1739415900000|2025-02-13 03:05:00|707.3|706.3|707.4|706.4|707.4|706.4|707.1|706.1|26
1739416200000|2025-02-13 03:10:00|707.3|706.3|707.6|706.6|707.6|706.6|707.3|706.3|20
1739416500000|2025-02-13 03:15:00|707.4|706.4|707.6|706.6|707.6|706.6|707.1|706.1|9
1739416800000|2025-02-13 03:20:00|707.5|706.5|707.5|706.5|707.6|706.6|707.1|706.1|27
1739417100000|2025-02-13 03:25:00|707.6|706.6|707.4|706.4|707.6|706.6|707.1|706.1|17
1739417400000|2025-02-13 03:30:00|707.5|706.5|707.9|706.9|707.9|706.9|707.5|706.5|21
1739417700000|2025-02-13 03:35:00|707.8|706.8|707.6|706.6|707.9|706.9|707.1|706.1|58
1739418000000|2025-02-13 03:40:00|707.8|706.8|707.6|706.6|707.8|706.8|707.4|706.4|89
1739418300000|2025-02-13 03:45:00|707.5|706.5|707.5|706.5|707.6|706.6|707.4|706.4|48
1739418600000|2025-02-13 03:50:00|707.4|706.4|707.4|706.4|707.6|706.6|707.4|706.4|46
1739418900000|2025-02-13 03:55:00|707.6|706.6|707.9|706.9|707.9|706.9|707.6|706.6|13
1739419200000|2025-02-13 04:00:00|708|707|707.4|706.4|708|707|707.4|706.4|14
1739419500000|2025-02-13 04:05:00|707.3|706.3|707.4|706.4|707.4|706.4|707.3|706.3|7
1739419800000|2025-02-13 04:10:00|707.5|706.5|707.1|706.1|707.5|706.5|707.1|706.1|10
1739420100000|2025-02-13 04:15:00|707.3|706.3|707.3|706.3|707.3|706.3|707.3|706.3|3
1739420400000|2025-02-13 04:20:00|707.1|706.1|706.9|705.9|707.1|706.1|706.9|705.9|59
1739420700000|2025-02-13 04:25:00|707|706|707.1|706.1|707.1|706.1|706.9|705.9|5
1739421000000|2025-02-13 04:30:00|707.3|706.3|706.9|705.9|707.3|706.3|706.9|705.9|6
1739421300000|2025-02-13 04:35:00|707|706|706.9|705.9|707|706|706.9|705.9|1
1739421600000|2025-02-13 04:40:00|707|706|707.3|706.3|707.3|706.3|706.9|705.9|12
1739421900000|2025-02-13 04:45:00|707.4|706.4|706.9|705.9|707.4|706.4|706.9|705.9|30
1739422200000|2025-02-13 04:50:00|707|706|706.9|705.9|707.1|706.1|706.9|705.9|5
1739422500000|2025-02-13 04:55:00|707.1|706.1|707.4|706.4|707.4|706.4|707|706|107
1739422800000|2025-02-13 05:00:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|19
1739423100000|2025-02-13 05:05:00|707.8|706.8|707.8|706.8|707.9|706.9|707.6|706.6|8
1739423400000|2025-02-13 05:10:00|707.6|706.6|707.8|706.8|707.8|706.8|707.5|706.5|8
1739423700000|2025-02-13 05:15:00|707.6|706.6|707.6|706.6|707.9|706.9|707.5|706.5|38
1739424000000|2025-02-13 05:20:00|707.9|706.9|708.1|707.1|708.1|707.1|707.9|706.9|180
1739424300000|2025-02-13 05:25:00|707.9|706.9|707.8|706.8|708|707|707.8|706.8|6
1739424600000|2025-02-13 05:30:00|707.9|706.9|707.9|706.9|708|707|707.6|706.6|28
1739424900000|2025-02-13 05:35:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|5
1739425200000|2025-02-13 05:40:00|708.1|707.1|708.1|707.1|708.1|707.1|707.9|706.9|63
1739425500000|2025-02-13 05:45:00|707.9|706.9|707.9|706.9|708|707|707.9|706.9|20
1739425800000|2025-02-13 05:50:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|41
1739426100000|2025-02-13 05:55:00|707.8|706.8|708.1|707.1|708.1|707.1|707.6|706.6|18
1739426400000|2025-02-13 06:00:00|708.3|707.3|708.1|707.1|708.4|707.4|708.1|707.1|22
1739426700000|2025-02-13 06:05:00|708.3|707.3|708.4|707.4|708.4|707.4|708.1|707.1|18
1739427000000|2025-02-13 06:10:00|708.5|707.5|708.9|707.9|709.1|708.1|708.4|707.4|298
1739427300000|2025-02-13 06:15:00|708.8|707.8|710.4|709.4|710.4|709.4|708.6|707.6|601
1739427600000|2025-02-13 06:20:00|710.1|709.1|709.4|708.4|710.1|709.1|709|708|313
1739427900000|2025-02-13 06:25:00|709.5|708.5|709.9|708.9|709.9|708.9|709.4|708.4|104
1739428200000|2025-02-13 06:30:00|709.8|708.8|709.5|708.5|710.1|709.1|709.1|708.1|471
1739428500000|2025-02-13 06:35:00|709.6|708.6|709.6|708.6|709.9|708.9|709.4|708.4|45
1739428800000|2025-02-13 06:40:00|709.8|708.8|709.1|708.1|709.9|708.9|709.1|708.1|425
1739429100000|2025-02-13 06:45:00|708.9|707.9|708.9|707.9|709.1|708.1|708.9|707.9|90
1739429400000|2025-02-13 06:50:00|709.1|708.1|708|707|709.3|708.3|707.9|706.9|577
1739429700000|2025-02-13 06:55:00|707.9|706.9|707.6|706.6|708.3|707.3|707.6|706.6|74
1739430000000|2025-02-13 07:00:00|707.8|706.8|707.4|706.4|707.9|706.9|706.9|705.9|289
1739430300000|2025-02-13 07:05:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|184
1739430600000|2025-02-13 07:10:00|707.9|706.9|708.3|707.3|708.4|707.4|707.8|706.8|88
1739430900000|2025-02-13 07:15:00|708.1|707.1|708.1|707.1|708.4|707.4|707.5|706.5|151
1739431200000|2025-02-13 07:20:00|708.3|707.3|708.1|707.1|708.9|707.9|708.1|707.1|241
1739431500000|2025-02-13 07:25:00|708|707|707.9|706.9|708.1|707.1|707.4|706.4|25
1739431800000|2025-02-13 07:30:00|707.6|706.6|706.9|705.9|707.6|706.6|706.8|705.8|190
1739432100000|2025-02-13 07:35:00|706.8|705.8|708.6|707.6|708.9|707.9|706.8|705.8|137
1739432400000|2025-02-13 07:40:00|708.4|707.4|709.6|708.6|710.1|709.1|708.4|707.4|676
1739432700000|2025-02-13 07:45:00|709.9|708.9|710.1|709.1|710.1|709.1|709|708|308
1739433000000|2025-02-13 07:50:00|710.3|709.3|710.6|709.6|710.6|709.6|709.9|708.9|299
1739433300000|2025-02-13 07:55:00|710.8|709.8|709.1|708.1|710.9|709.9|708.9|707.9|776
1739433600000|2025-02-13 08:00:00|709|708|709.4|708.4|709.6|708.6|708.4|707.4|380
1739433900000|2025-02-13 08:05:00|709.1|708.1|708.9|707.9|709.6|708.6|708.6|707.6|333
1739434200000|2025-02-13 08:10:00|709|708|709.4|708.4|709.6|708.6|708.9|707.9|145
1739434500000|2025-02-13 08:15:00|709.5|708.5|710.9|709.9|710.9|709.9|709.4|708.4|432
1739434800000|2025-02-13 08:20:00|711.1|710.1|710.6|709.6|711.4|710.4|710.6|709.6|230
1739435100000|2025-02-13 08:25:00|710.9|709.9|710.4|709.4|710.9|709.9|710.1|709.1|535
1739435400000|2025-02-13 08:30:00|710.1|709.1|711.1|710.1|711.6|710.6|709.8|708.8|525
1739435700000|2025-02-13 08:35:00|710.9|709.9|710.1|709.1|711.4|710.4|710.1|709.1|301
1739436000000|2025-02-13 08:40:00|709.9|708.9|709.6|708.6|710.4|709.4|709.4|708.4|825
1739436300000|2025-02-13 08:45:00|709.4|708.4|710.3|709.3|711.4|710.4|708.6|707.6|1596
1739436600000|2025-02-13 08:50:00|710.4|709.4|709.6|708.6|710.4|709.4|709.1|708.1|242
1739436900000|2025-02-13 08:55:00|709.5|708.5|710.9|709.9|711.9|710.9|709.4|708.4|810
1739437200000|2025-02-13 09:00:00|711.1|710.1|711.8|710.8|711.9|710.9|710.9|709.9|804
1739437500000|2025-02-13 09:05:00|711.6|710.6|710.6|709.6|711.9|710.9|710.6|709.6|535
1739437800000|2025-02-13 09:10:00|710.9|709.9|710.4|709.4|711.1|710.1|710.1|709.1|362
1739438100000|2025-02-13 09:15:00|710.6|709.6|710.1|709.1|710.6|709.6|709.6|708.6|409
1739438400000|2025-02-13 09:20:00|710.3|709.3|709.6|708.6|710.4|709.4|709.6|708.6|169
1739438700000|2025-02-13 09:25:00|709.4|708.4|708.9|707.9|709.6|708.6|708.8|707.8|147
1739439000000|2025-02-13 09:30:00|708.6|707.6|707.6|706.6|708.9|707.9|706.9|705.9|888
1739439300000|2025-02-13 09:35:00|707.9|706.9|708.9|707.9|708.9|707.9|707.1|706.1|722
1739439600000|2025-02-13 09:40:00|708.6|707.6|707.1|706.1|708.9|707.9|707.1|706.1|457
1739439900000|2025-02-13 09:45:00|707.4|706.4|705.1|704.1|707.4|706.4|704.9|703.9|1517
1739440200000|2025-02-13 09:50:00|704.9|703.9|705.1|704.1|705.4|704.4|704.9|703.9|849
1739440500000|2025-02-13 09:55:00|705.3|704.3|704.5|703.5|705.4|704.4|704.4|703.4|599
1739440800000|2025-02-13 10:00:00|704.6|703.6|705.1|704.1|705.4|704.4|704.4|703.4|526
1739441100000|2025-02-13 10:05:00|705.4|704.4|704.1|703.1|705.4|704.4|704.1|703.1|649
1739441400000|2025-02-13 10:10:00|703.9|702.9|703.9|702.9|704.6|703.6|703.9|702.9|335
1739441700000|2025-02-13 10:15:00|704|703|703.9|702.9|704.4|703.4|703.9|702.9|314
1739442000000|2025-02-13 10:20:00|704|703|702.5|701.5|704.1|703.1|702.1|701.1|2664
1739442300000|2025-02-13 10:25:00|702.6|701.6|702.6|701.6|703.1|702.1|702.4|701.4|1412
1739442600000|2025-02-13 10:30:00|702.5|701.5|702.3|701.3|702.9|701.9|702.1|701.1|932
1739442900000|2025-02-13 10:35:00|702.1|701.1|702.4|701.4|702.6|701.6|701.6|700.6|2061
1739443200000|2025-02-13 10:40:00|702.3|701.3|703.1|702.1|703.4|702.4|701.9|700.9|520
1739443500000|2025-02-13 10:45:00|703.4|702.4|702.6|701.6|703.4|702.4|702.6|701.6|512
1739443800000|2025-02-13 10:50:00|702.8|701.8|702.4|701.4|702.8|701.8|702.1|701.1|208
1739444100000|2025-02-13 10:55:00|702.5|701.5|701.9|700.9|702.6|701.6|701.6|700.6|1503
1739444400000|2025-02-13 11:00:00|702.1|701.1|703.1|702.1|703.1|702.1|701.6|700.6|478
1739444700000|2025-02-13 11:05:00|702.9|701.9|704.9|703.9|705.1|704.1|702.6|701.6|1130
1739445000000|2025-02-13 11:10:00|704.8|703.8|705.4|704.4|705.6|704.6|704.4|703.4|713
1739445300000|2025-02-13 11:15:00|705.3|704.3|703.9|702.9|705.6|704.6|703.9|702.9|1228
1739445600000|2025-02-13 11:20:00|703.6|702.6|703.4|702.4|703.6|702.6|703.1|702.1|731
1739445900000|2025-02-13 11:25:00|703.6|702.6|704.4|703.4|704.6|703.6|703.4|702.4|255
1739446200000|2025-02-13 11:30:00|704.5|703.5|704.1|703.1|704.6|703.6|703.9|702.9|266
1739446500000|2025-02-13 11:35:00|704|703|704.4|703.4|704.6|703.6|704|703|1084
1739446800000|2025-02-13 11:40:00|704.6|703.6|704.9|703.9|705.5|704.5|704.4|703.4|594
1739447100000|2025-02-13 11:45:00|704.6|703.6|704.6|703.6|705.5|704.5|704.1|703.1|244
1739447400000|2025-02-13 11:50:00|704.9|703.9|704.1|703.1|705.1|704.1|703.9|702.9|365
1739447700000|2025-02-13 11:55:00|704.4|703.4|705.1|704.1|705.3|704.3|704|703|326
1739448000000|2025-02-13 12:00:00|704.9|703.9|705.1|704.1|705.6|704.6|704.8|703.8|563
1739448300000|2025-02-13 12:05:00|705|704|703.6|702.6|705.1|704.1|703.6|702.6|305
1739448600000|2025-02-13 12:10:00|703.5|702.5|703.6|702.6|704.6|703.6|703.5|702.5|296
1739448900000|2025-02-13 12:15:00|703.5|702.5|703.1|702.1|703.9|702.9|702.9|701.9|161
1739449200000|2025-02-13 12:20:00|703|702|702.6|701.6|703.4|702.4|702|701|467
1739449500000|2025-02-13 12:25:00|702.8|701.8|702.9|701.9|703.3|702.3|702.6|701.6|137
1739449800000|2025-02-13 12:30:00|703|702|702.1|701.1|703.4|702.4|701.6|700.6|514
1739450100000|2025-02-13 12:35:00|702|701|701.9|700.9|702.1|701.1|701.6|700.6|200
1739450400000|2025-02-13 12:40:00|702.1|701.1|701.6|700.6|702.1|701.1|701.4|700.4|367
1739450700000|2025-02-13 12:45:00|701.8|700.8|701.6|700.6|702|701|701.6|700.6|103
1739451000000|2025-02-13 12:50:00|701.9|700.9|700.4|699.4|701.9|700.9|700.1|699.1|2162
1739451300000|2025-02-13 12:55:00|700.5|699.5|701|700|701.1|700.1|700.4|699.4|152
1739451600000|2025-02-13 13:00:00|701.1|700.1|701.1|700.1|701.1|700.1|700.6|699.6|190
1739451900000|2025-02-13 13:05:00|700.9|699.9|701.6|700.6|702.4|701.4|700.9|699.9|392
1739452200000|2025-02-13 13:10:00|701.9|700.9|702.6|701.6|702.6|701.6|700.9|699.9|794
1739452500000|2025-02-13 13:15:00|702.8|701.8|703.6|702.6|704.1|703.1|702.6|701.6|575
1739452800000|2025-02-13 13:20:00|703.5|702.5|703.3|702.3|704.1|703.1|703.3|702.3|203
1739453100000|2025-02-13 13:25:00|703.1|702.1|702.9|701.9|703.4|702.4|702.6|701.6|407
1739453400000|2025-02-13 13:30:00|702.6|701.6|702.6|701.6|703.4|702.4|702.4|701.4|382
1739453700000|2025-02-13 13:35:00|702.5|701.5|703|702|703.4|702.4|702.4|701.4|207
1739454000000|2025-02-13 13:40:00|702.9|701.9|703.1|702.1|703.6|702.6|702.6|701.6|436
1739454300000|2025-02-13 13:45:00|702.9|701.9|703.9|702.9|704.3|703.3|702.6|701.6|439
1739454600000|2025-02-13 13:50:00|703.8|702.8|703.4|702.4|703.9|702.9|703.1|702.1|233
1739454900000|2025-02-13 13:55:00|703.1|702.1|703.4|702.4|703.4|702.4|702.8|701.8|288
1739455200000|2025-02-13 14:00:00|703.3|702.3|703.4|702.4|703.8|702.8|702.5|701.5|632
1739455500000|2025-02-13 14:05:00|703.1|702.1|702.9|701.9|703.6|702.6|702.6|701.6|337
1739455800000|2025-02-13 14:10:00|703.1|702.1|701.9|700.9|703.4|702.4|701.4|700.4|1628
1739456100000|2025-02-13 14:15:00|701.6|700.6|703.4|702.4|704.1|703.1|701.4|700.4|1193
1739456400000|2025-02-13 14:20:00|703.6|702.6|703.9|702.9|704.6|703.6|703.4|702.4|1200
1739456700000|2025-02-13 14:25:00|704.1|703.1|703.6|702.6|704.1|703.1|703.5|702.5|501
1739457000000|2025-02-13 14:30:00|703.4|702.4|704.1|703.1|704.6|703.6|703.4|702.4|712
1739457300000|2025-02-13 14:35:00|704.3|703.3|703.6|702.6|704.4|703.4|703.1|702.1|526
1739457600000|2025-02-13 14:40:00|703.9|702.9|704.1|703.1|704.6|703.6|703.6|702.6|361
1739457900000|2025-02-13 14:45:00|704.4|703.4|705.3|704.3|705.3|704.3|704.1|703.1|614
1739458200000|2025-02-13 14:50:00|704.9|703.9|705.9|704.9|705.9|704.9|704.9|703.9|631
1739458500000|2025-02-13 14:55:00|706.1|705.1|708.9|707.9|709.1|708.1|706.1|705.1|2937
1739458800000|2025-02-13 15:00:00|708.6|707.6|708.4|707.4|709.6|708.6|708|707|684
1739459100000|2025-02-13 15:05:00|708.3|707.3|708.6|707.6|709.1|708.1|708.1|707.1|959
1739459400000|2025-02-13 15:10:00|708.5|707.5|710.1|709.1|710.3|709.3|708.4|707.4|889
1739459700000|2025-02-13 15:15:00|710.4|709.4|709.9|708.9|710.4|709.4|708.9|707.9|1032
1739460000000|2025-02-13 15:20:00|709.6|708.6|707.9|706.9|709.9|708.9|707.6|706.6|840
1739460300000|2025-02-13 15:25:00|708|707|708.1|707.1|708.6|707.6|707.4|706.4|591
1739460600000|2025-02-13 15:30:00|707.9|706.9|708.9|707.9|709|708|707.3|706.3|319
1739460900000|2025-02-13 15:35:00|708.8|707.8|707.5|706.5|709|708|707.5|706.5|261
1739461200000|2025-02-13 15:40:00|707.6|706.6|708.6|707.6|708.9|707.9|707.5|706.5|750
1739461500000|2025-02-13 15:45:00|708.5|707.5|708.1|707.1|708.6|707.6|707.9|706.9|344
1739461800000|2025-02-13 15:50:00|708.4|707.4|708.3|707.3|708.9|707.9|707.8|706.8|778
1739462100000|2025-02-13 15:55:00|708.4|707.4|707.4|706.4|708.6|707.6|707.1|706.1|6663
1739462400000|2025-02-13 16:00:00|707.5|706.5|708.1|707.1|708.1|707.1|706.9|705.9|1941
1739462700000|2025-02-13 16:05:00|708.3|707.3|708.4|707.4|708.6|707.6|707.9|706.9|483
1739463000000|2025-02-13 16:10:00|708.1|707.1|707.1|706.1|708.6|707.6|706.9|705.9|1818
1739463300000|2025-02-13 16:15:00|707|706|707.4|706.4|707.6|706.6|707|706|430
1739463600000|2025-02-13 16:20:00|707.5|706.5|709.1|708.1|709.1|708.1|707.1|706.1|2294
1739463900000|2025-02-13 16:25:00|709.3|708.3|710.1|709.1|710.1|709.1|708.6|707.6|6000
1739464200000|2025-02-13 16:30:00|710.4|709.4|711.6|710.6|711.6|710.6|709.6|708.6|2096
1739464500000|2025-02-13 16:35:00|711.8|710.8|710.6|709.6|711.8|710.8|710.4|709.4|517
1739464800000|2025-02-13 16:40:00|710.8|709.8|710.5|709.5|711.1|710.1|710.3|709.3|415
1739465100000|2025-02-13 16:45:00|710.6|709.6|710.4|709.4|710.6|709.6|709.1|708.1|761
1739465400000|2025-02-13 16:50:00|710.3|709.3|709.9|708.9|710.6|709.6|709.9|708.9|130
1739465700000|2025-02-13 16:55:00|710|709|710.1|709.1|710.4|709.4|709.6|708.6|236
1739466000000|2025-02-13 17:00:00|710.3|709.3|709.9|708.9|710.6|709.6|709.6|708.6|297
1739466300000|2025-02-13 17:05:00|710|709|712.6|711.6|712.6|711.6|710|709|4666
1739466600000|2025-02-13 17:10:00|712.4|711.4|711.6|710.6|712.9|711.9|711.4|710.4|390
1739466900000|2025-02-13 17:15:00|711.5|710.5|711.1|710.1|711.9|710.9|711|710|394
1739467200000|2025-02-13 17:20:00|711.3|710.3|711.4|710.4|711.4|710.4|710.9|709.9|187
1739467500000|2025-02-13 17:25:00|711.5|710.5|711.9|710.9|711.9|710.9|711.1|710.1|171
1739467800000|2025-02-13 17:30:00|712|711|711.1|710.1|712.4|711.4|710.9|709.9|236
1739468100000|2025-02-13 17:35:00|711.3|710.3|712.5|711.5|712.6|711.6|711.1|710.1|780
1739468400000|2025-02-13 17:40:00|712.4|711.4|713.4|712.4|713.4|712.4|712.4|711.4|330
1739468700000|2025-02-13 17:45:00|713.5|712.5|712.1|711.1|713.5|712.5|711.9|710.9|617
1739469000000|2025-02-13 17:50:00|712|711|711.3|710.3|712|711|711.1|710.1|174
1739469300000|2025-02-13 17:55:00|711.1|710.1|711.4|710.4|711.6|710.6|710.9|709.9|153
1739469600000|2025-02-13 18:00:00|711.5|710.5|711.9|710.9|712|711|711.4|710.4|176
1739469900000|2025-02-13 18:05:00|711.8|710.8|711.9|710.9|712.8|711.8|711.8|710.8|191
1739470200000|2025-02-13 18:10:00|712.1|711.1|712.1|711.1|712.6|711.6|712.1|711.1|75
1739470500000|2025-02-13 18:15:00|712.4|711.4|712.3|711.3|712.6|711.6|712.1|711.1|141
1739470800000|2025-02-13 18:20:00|712.4|711.4|713.5|712.5|713.8|712.8|712.4|711.4|856
1739471100000|2025-02-13 18:25:00|713.6|712.6|714.3|713.3|714.4|713.4|713.5|712.5|411
1739471400000|2025-02-13 18:30:00|714.4|713.4|713.1|712.1|714.4|713.4|712.9|711.9|115
1739471700000|2025-02-13 18:35:00|713.4|712.4|713.9|712.9|714|713|713.1|712.1|183
1739472000000|2025-02-13 18:40:00|714.1|713.1|713.6|712.6|714.1|713.1|712.6|711.6|2114
1739472300000|2025-02-13 18:45:00|713.8|712.8|712.9|711.9|714.4|713.4|712.6|711.6|1348
1739472600000|2025-02-13 18:50:00|712.8|711.8|711.9|710.9|712.8|711.8|711.4|710.4|456
1739472900000|2025-02-13 18:55:00|712.1|711.1|712.4|711.4|712.8|711.8|711.9|710.9|197
1739473200000|2025-02-13 19:00:00|712.1|711.1|712.9|711.9|712.9|711.9|712.1|711.1|249
1739473500000|2025-02-13 19:05:00|712.8|711.8|712.4|711.4|712.9|711.9|712.3|711.3|133
1739473800000|2025-02-13 19:10:00|712.3|711.3|712.9|711.9|713.1|712.1|712.1|711.1|203
1739474100000|2025-02-13 19:15:00|712.6|711.6|712.8|711.8|713.1|712.1|712.4|711.4|156
1739474400000|2025-02-13 19:20:00|712.9|711.9|713.1|712.1|713.1|712.1|712.3|711.3|146
1739474700000|2025-02-13 19:25:00|712.9|711.9|712.9|711.9|713.1|712.1|712.4|711.4|769
1739475000000|2025-02-13 19:30:00|713|712|713.6|712.6|713.6|712.6|713|712|789
1739475300000|2025-02-13 19:35:00|713.5|712.5|713.4|712.4|713.6|712.6|713.1|712.1|234
1739475600000|2025-02-13 19:40:00|713.6|712.6|713.9|712.9|713.9|712.9|713.6|712.6|126
1739475900000|2025-02-13 19:45:00|713.8|712.8|713.6|712.6|713.8|712.8|713.5|712.5|33
1739476200000|2025-02-13 19:50:00|713.8|712.8|714.1|713.1|714.1|713.1|713.8|712.8|129
1739476500000|2025-02-13 19:55:00|714|713|714.1|713.1|714.1|713.1|713.9|712.9|48
1739476800000|2025-02-13 20:00:00|714.3|713.3|714.4|713.4|714.4|713.4|714.1|713.1|33
1739477100000|2025-02-13 20:05:00|714.3|713.3|714.1|713.1|714.3|713.3|713.9|712.9|71
1739477400000|2025-02-13 20:10:00|714.3|713.3|714.1|713.1|714.3|713.3|713.9|712.9|137
1739477700000|2025-02-13 20:15:00|713.9|712.9|713.6|712.6|714.1|713.1|713.6|712.6|55
1739478000000|2025-02-13 20:20:00|713.8|712.8|714.1|713.1|714.1|713.1|713.8|712.8|42
1739478300000|2025-02-13 20:25:00|714|713|714.1|713.1|714.1|713.1|713.9|712.9|87
1739478600000|2025-02-13 20:30:00|714.3|713.3|714.6|713.6|714.6|713.6|714.1|713.1|9
1739478900000|2025-02-13 20:35:00|714.5|713.5|714.4|713.4|714.6|713.6|714.3|713.3|40
1739479200000|2025-02-13 20:40:00|714.6|713.6|714.4|713.4|714.6|713.6|714.4|713.4|39
1739479500000|2025-02-13 20:45:00|714.1|713.1|714.1|713.1|714.4|713.4|714.1|713.1|18
1739479800000|2025-02-13 20:50:00|714|713|714.4|713.4|714.4|713.4|713.9|712.9|64
1739480100000|2025-02-13 20:55:00|714.3|713.3|714.3|713.3|714.4|713.4|713.9|712.9|61
1739480400000|2025-02-13 21:00:00|714.1|713.1|714.3|713.3|714.4|713.4|714.1|713.1|8
1739480700000|2025-02-13 21:05:00|714.1|713.1|713.9|712.9|714.1|713.1|713.9|712.9|7
1739481000000|2025-02-13 21:10:00|714|713|713.6|712.6|714|713|713.6|712.6|5
1739481300000|2025-02-13 21:15:00|713.8|712.8|713.9|712.9|713.9|712.9|713.8|712.8|10
1739481600000|2025-02-13 21:20:00|714|713|714|713|714|713|714|713|11
1739481900000|2025-02-13 21:25:00|713.9|712.9|713.9|712.9|713.9|712.9|713.6|712.6|8
1739482200000|2025-02-13 21:30:00|||||||||11
1739482500000|2025-02-13 21:35:00|714|713|714.1|713.1|714.1|713.1|714|713|18
1739482800000|2025-02-13 21:40:00|714.3|713.3|714.4|713.4|714.6|713.6|714.3|713.3|30
1739483100000|2025-02-13 21:45:00|714.6|713.6|714.6|713.6|714.8|713.8|714.4|713.4|2
1739483400000|2025-02-13 21:50:00|714.5|713.5|715.1|714.1|715.4|714.4|714.5|713.5|130
1739483700000|2025-02-13 21:55:00|715|714|715|714|715.3|714.3|715|714|73
1739484000000|2025-02-13 22:00:00|714.9|713.9|714.9|713.9|714.9|713.9|714.8|713.8|6
1739484600000|2025-02-13 22:10:00|||||||||40
1739484900000|2025-02-13 22:15:00|||||||||2
1739485200000|2025-02-13 22:20:00|714.8|713.8|714.8|713.8|714.9|713.9|714.8|713.8|0
1739485500000|2025-02-13 22:25:00|714.9|713.9|714.9|713.9|714.9|713.9|714.9|713.9|1
1739485800000|2025-02-13 22:30:00|715|714|715.1|714.1|715.1|714.1|715|714|0
1739487000000|2025-02-13 22:50:00|715|714|715.1|714.1|715.1|714.1|715|714|0
1739494800000|2025-02-14 01:00:00|713.4|712.4|714.6|713.6|714.9|713.9|713.4|712.4|31
1739495100000|2025-02-14 01:05:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|3
1739495400000|2025-02-14 01:10:00|714.5|713.5|714.6|713.6|714.8|713.8|714.4|713.4|15
1739495700000|2025-02-14 01:15:00|714.8|713.8|715.1|714.1|715.3|714.3|714.8|713.8|4
1739496000000|2025-02-14 01:20:00|715.3|714.3|715.3|714.3|715.4|714.4|715.1|714.1|3
1739496300000|2025-02-14 01:25:00|715.1|714.1|715.3|714.3|715.5|714.5|715.1|714.1|140
1739496600000|2025-02-14 01:30:00|715.4|714.4|715.9|714.9|716|715|715.1|714.1|53
1739496900000|2025-02-14 01:35:00|715.6|714.6|715.5|714.5|715.6|714.6|715.4|714.4|24
1739497200000|2025-02-14 01:40:00|715.4|714.4|715.4|714.4|715.6|714.6|715.4|714.4|5
1739497500000|2025-02-14 01:45:00|715.1|714.1|714.8|713.8|715.4|714.4|714.6|713.6|4
1739497800000|2025-02-14 01:50:00|714.6|713.6|715|714|715.3|714.3|714.6|713.6|14
1739498100000|2025-02-14 01:55:00|715.1|714.1|714.9|713.9|715.3|714.3|714.9|713.9|58
1739498400000|2025-02-14 02:00:00|714.6|713.6|715.9|714.9|716.1|715.1|714.4|713.4|69
1739498700000|2025-02-14 02:05:00|715.8|714.8|715.8|714.8|715.9|714.9|715.3|714.3|63
1739499000000|2025-02-14 02:10:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|3
1739499300000|2025-02-14 02:15:00|715.8|714.8|715.4|714.4|715.9|714.9|715.1|714.1|10
1739499600000|2025-02-14 02:20:00|715.3|714.3|715.1|714.1|715.4|714.4|715.1|714.1|153
1739499900000|2025-02-14 02:25:00|714.9|713.9|714.4|713.4|714.9|713.9|714.1|713.1|99
1739500200000|2025-02-14 02:30:00|714.3|713.3|714.6|713.6|714.6|713.6|714.1|713.1|26
1739500500000|2025-02-14 02:35:00|714.8|713.8|714.9|713.9|715|714|714.6|713.6|15
1739500800000|2025-02-14 02:40:00|714.6|713.6|714.8|713.8|714.9|713.9|714.6|713.6|13
1739501100000|2025-02-14 02:45:00|714.9|713.9|714.9|713.9|715.1|714.1|714.9|713.9|34
1739501400000|2025-02-14 02:50:00|715.1|714.1|715.1|714.1|715.1|714.1|714.9|713.9|31
1739501700000|2025-02-14 02:55:00|715|714|714.9|713.9|715.1|714.1|714.9|713.9|4
1739502000000|2025-02-14 03:00:00|715|714|715.4|714.4|715.4|714.4|715|714|10
1739502300000|2025-02-14 03:05:00|715.3|714.3|715.1|714.1|715.4|714.4|715.1|714.1|5
1739502600000|2025-02-14 03:10:00|715|714|714.9|713.9|715.1|714.1|714.6|713.6|25
1739502900000|2025-02-14 03:15:00|715|714|714.9|713.9|715|714|714.6|713.6|20
1739503200000|2025-02-14 03:20:00|715|714|714.6|713.6|715|714|714.6|713.6|32
1739503500000|2025-02-14 03:25:00|714.9|713.9|714.9|713.9|715.1|714.1|714.8|713.8|36
1739503800000|2025-02-14 03:30:00|715|714|714.9|713.9|715.1|714.1|714.8|713.8|45
1739504100000|2025-02-14 03:35:00|||||||||4
1739504400000|2025-02-14 03:40:00|715.1|714.1|715.1|714.1|715.1|714.1|715|714|23
1739504700000|2025-02-14 03:45:00|715.3|714.3|715.3|714.3|715.4|714.4|715.1|714.1|34
1739505000000|2025-02-14 03:50:00|715.1|714.1|714.9|713.9|715.1|714.1|714.9|713.9|9
1739505300000|2025-02-14 03:55:00|714.8|713.8|714.8|713.8|714.8|713.8|714.6|713.6|8
1739505600000|2025-02-14 04:00:00|714.9|713.9|714.8|713.8|714.9|713.9|714.6|713.6|12
1739505900000|2025-02-14 04:05:00|714.9|713.9|714.9|713.9|714.9|713.9|714.8|713.8|6
1739506200000|2025-02-14 04:10:00|714.8|713.8|714.9|713.9|714.9|713.9|714.8|713.8|27
1739506500000|2025-02-14 04:15:00|||||||||21
1739506800000|2025-02-14 04:20:00|714.8|713.8|714.1|713.1|714.8|713.8|714.1|713.1|48
1739507100000|2025-02-14 04:25:00|714.4|713.4|714.1|713.1|714.4|713.4|714.1|713.1|28
1739507400000|2025-02-14 04:30:00|714.4|713.4|714.4|713.4|714.4|713.4|714.1|713.1|13
1739507700000|2025-02-14 04:35:00|714.5|713.5|714.5|713.5|714.6|713.6|714.4|713.4|20
1739508000000|2025-02-14 04:40:00|714.4|713.4|714.6|713.6|714.6|713.6|714.4|713.4|11
1739508300000|2025-02-14 04:45:00|714.8|713.8|715.1|714.1|715.1|714.1|714.8|713.8|17
1739508600000|2025-02-14 04:50:00|714.9|713.9|715.5|714.5|715.5|714.5|714.9|713.9|198
1739508900000|2025-02-14 04:55:00|715.4|714.4|715.5|714.5|715.8|714.8|715.4|714.4|17
1739509200000|2025-02-14 05:00:00|715.6|714.6|715.6|714.6|715.6|714.6|715.6|714.6|2
1739509500000|2025-02-14 05:05:00|715.8|714.8|715.6|714.6|715.8|714.8|715.6|714.6|15
1739509800000|2025-02-14 05:10:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|4
1739510100000|2025-02-14 05:15:00|715.3|714.3|714.6|713.6|715.3|714.3|714.6|713.6|24
1739510400000|2025-02-14 05:20:00|714.8|713.8|715.4|714.4|715.8|714.8|714.8|713.8|95
1739510700000|2025-02-14 05:25:00|715.5|714.5|715.8|714.8|715.9|714.9|715.5|714.5|16
1739511000000|2025-02-14 05:30:00|715.6|714.6|715.1|714.1|715.6|714.6|715.1|714.1|10
1739511300000|2025-02-14 05:35:00|715.3|714.3|714.9|713.9|715.3|714.3|714.9|713.9|5
1739511600000|2025-02-14 05:40:00|714.8|713.8|714.4|713.4|714.9|713.9|714.4|713.4|10
1739511900000|2025-02-14 05:45:00|714.6|713.6|714.8|713.8|714.9|713.9|714.5|713.5|22
1739512200000|2025-02-14 05:50:00|714.9|713.9|715|714|715.1|714.1|714.9|713.9|8
1739512500000|2025-02-14 05:55:00|715.1|714.1|714.6|713.6|715.4|714.4|714.6|713.6|128
1739512800000|2025-02-14 06:00:00|714.8|713.8|714.3|713.3|714.9|713.9|713.9|712.9|75
1739513100000|2025-02-14 06:05:00|714.4|713.4|714.4|713.4|714.6|713.6|714.3|713.3|13
1739513400000|2025-02-14 06:10:00|714.6|713.6|714.6|713.6|714.6|713.6|714.4|713.4|23
1739513700000|2025-02-14 06:15:00|714.4|713.4|713.9|712.9|714.4|713.4|713.9|712.9|39
1739514000000|2025-02-14 06:20:00|713.8|712.8|714.3|713.3|714.4|713.4|713.5|712.5|51
1739514300000|2025-02-14 06:25:00|714.4|713.4|714.1|713.1|714.4|713.4|714.1|713.1|4
1739514600000|2025-02-14 06:30:00|713.9|712.9|714.1|713.1|714.4|713.4|713.9|712.9|35
1739514900000|2025-02-14 06:35:00|714.3|713.3|714.4|713.4|714.4|713.4|714|713|31
1739515200000|2025-02-14 06:40:00|714.3|713.3|714.1|713.1|714.4|713.4|714.1|713.1|82
1739515500000|2025-02-14 06:45:00|714.3|713.3|713.9|712.9|714.4|713.4|713.9|712.9|22
1739515800000|2025-02-14 06:50:00|714|713|713.9|712.9|714.1|713.1|713.9|712.9|6
1739516100000|2025-02-14 06:55:00|714|713|715.1|714.1|715.1|714.1|714|713|91
1739516400000|2025-02-14 07:00:00|715.3|714.3|715.1|714.1|715.4|714.4|714.9|713.9|78
1739516700000|2025-02-14 07:05:00|715.3|714.3|716.6|715.6|716.6|715.6|715.3|714.3|350
1739517000000|2025-02-14 07:10:00|716.5|715.5|716.4|715.4|716.9|715.9|716.4|715.4|69
1739517300000|2025-02-14 07:15:00|716.5|715.5|715.9|714.9|716.5|715.5|715.6|714.6|84
1739517600000|2025-02-14 07:20:00|715.8|714.8|715.9|714.9|716|715|715.6|714.6|90
1739517900000|2025-02-14 07:25:00|715.8|714.8|715.4|714.4|715.9|714.9|715.1|714.1|111
1739518200000|2025-02-14 07:30:00|715.6|714.6|716|715|716.1|715.1|715.4|714.4|122
1739518500000|2025-02-14 07:35:00|715.9|714.9|715.6|714.6|716|715|715.6|714.6|50
1739518800000|2025-02-14 07:40:00|715.5|714.5|716.6|715.6|716.6|715.6|715.4|714.4|243
1739519100000|2025-02-14 07:45:00|716.5|715.5|716.4|715.4|716.9|715.9|716.4|715.4|53
1739519400000|2025-02-14 07:50:00|716.3|715.3|716.6|715.6|716.9|715.9|716.3|715.3|93
1739519700000|2025-02-14 07:55:00|716.8|715.8|717.1|716.1|717.1|716.1|716.6|715.6|183
1739520000000|2025-02-14 08:00:00|717|716|718.4|717.4|718.6|717.6|717|716|2314
1739520300000|2025-02-14 08:05:00|718.5|717.5|717.6|716.6|718.6|717.6|717.4|716.4|255
1739520600000|2025-02-14 08:10:00|717.9|716.9|717.4|716.4|717.9|716.9|717.4|716.4|155
1739520900000|2025-02-14 08:15:00|717.5|716.5|717.4|716.4|717.6|716.6|717.1|716.1|156
1739521200000|2025-02-14 08:20:00|717.1|716.1|716.6|715.6|717.1|716.1|716.1|715.1|1337
1739521500000|2025-02-14 08:25:00|716.4|715.4|716.4|715.4|716.9|715.9|716.1|715.1|997
1739521800000|2025-02-14 08:30:00|716.5|715.5|717.9|716.9|717.9|716.9|716.4|715.4|1430
1739522100000|2025-02-14 08:35:00|717.6|716.6|716.8|715.8|717.6|716.6|716.4|715.4|220
1739522400000|2025-02-14 08:40:00|716.9|715.9|715.6|714.6|716.9|715.9|715.4|714.4|788
1739522700000|2025-02-14 08:45:00|715.4|714.4|715.4|714.4|715.6|714.6|715.1|714.1|92
1739523000000|2025-02-14 08:50:00|715.1|714.1|715.6|714.6|715.6|714.6|715.1|714.1|90
1739523300000|2025-02-14 08:55:00|715.9|714.9|715.8|714.8|716.8|715.8|715.6|714.6|222
1739523600000|2025-02-14 09:00:00|715.9|714.9|715.9|714.9|715.9|714.9|714.6|713.6|597
1739523900000|2025-02-14 09:05:00|715.8|714.8|716.6|715.6|716.8|715.8|715.4|714.4|406
1739524200000|2025-02-14 09:10:00|716.5|715.5|717.6|716.6|717.9|716.9|716.3|715.3|246
1739524500000|2025-02-14 09:15:00|717.4|716.4|716.9|715.9|717.6|716.6|716.9|715.9|362
1739524800000|2025-02-14 09:20:00|716.8|715.8|717.1|716.1|717.6|716.6|716.6|715.6|256
1739525100000|2025-02-14 09:25:00|717.4|716.4|716.9|715.9|717.4|716.4|716.6|715.6|73
1739525400000|2025-02-14 09:30:00|716.8|715.8|716.6|715.6|717.1|716.1|716.1|715.1|1146
1739525700000|2025-02-14 09:35:00|716.9|715.9|717.3|716.3|717.4|716.4|716.4|715.4|256
1739526000000|2025-02-14 09:40:00|717.4|716.4|717.1|716.1|717.9|716.9|717.1|716.1|445
1739526300000|2025-02-14 09:45:00|716.4|715.4|716.4|715.4|716.6|715.6|716.4|715.4|134
1739526600000|2025-02-14 09:50:00|716.1|715.1|716.9|715.9|716.9|715.9|715.6|714.6|1433
1739526900000|2025-02-14 09:55:00|716.8|715.8|716.9|715.9|717.9|716.9|716.6|715.6|742
1739527200000|2025-02-14 10:00:00|716.6|715.6|716.9|715.9|716.9|715.9|716.4|715.4|96
1739527500000|2025-02-14 10:05:00|717.1|716.1|717.6|716.6|718.1|717.1|717.1|716.1|713
1739527800000|2025-02-14 10:10:00|717.8|716.8|717.6|716.6|718.3|717.3|717.6|716.6|99
1739528100000|2025-02-14 10:15:00|717.5|716.5|718.4|717.4|718.6|717.6|717.5|716.5|346
1739528400000|2025-02-14 10:20:00|718.3|717.3|718|717|718.9|717.9|717.9|716.9|140
1739528700000|2025-02-14 10:25:00|717.9|716.9|717.3|716.3|718.1|717.1|717.1|716.1|245
1739529000000|2025-02-14 10:30:00|717.1|716.1|716.4|715.4|717.4|716.4|716.1|715.1|604
1739529300000|2025-02-14 10:35:00|716.6|715.6|716.6|715.6|717.4|716.4|716.4|715.4|545
1739529600000|2025-02-14 10:40:00|716.5|715.5|716.1|715.1|716.9|715.9|716.1|715.1|149
1739529900000|2025-02-14 10:45:00|716.3|715.3|716.1|715.1|716.4|715.4|715.9|714.9|133
1739530200000|2025-02-14 10:50:00|716.3|715.3|716.4|715.4|716.8|715.8|716.1|715.1|434
1739530500000|2025-02-14 10:55:00|716.5|715.5|716.9|715.9|716.9|715.9|716.1|715.1|143
1739530800000|2025-02-14 11:00:00|716.8|715.8|716.5|715.5|716.8|715.8|716.4|715.4|87
1739531100000|2025-02-14 11:05:00|716.4|715.4|716.1|715.1|716.4|715.4|716|715|204
1739531400000|2025-02-14 11:10:00|715.9|714.9|716.1|715.1|716.1|715.1|715.6|714.6|179
1739531700000|2025-02-14 11:15:00|715.9|714.9|716.4|715.4|716.4|715.4|715.9|714.9|204
1739532000000|2025-02-14 11:20:00|716.3|715.3|715.4|714.4|716.4|715.4|715.1|714.1|618
1739532300000|2025-02-14 11:25:00|715.3|714.3|715.5|714.5|715.6|714.6|714.9|713.9|288
1739532600000|2025-02-14 11:30:00|715.6|714.6|715.6|714.6|715.6|714.6|714.9|713.9|263
1739532900000|2025-02-14 11:35:00|715.4|714.4|716.1|715.1|716.1|715.1|715.4|714.4|186
1739533200000|2025-02-14 11:40:00|716.4|715.4|716.6|715.6|716.6|715.6|715.9|714.9|306
1739533500000|2025-02-14 11:45:00|716.5|715.5|717.4|716.4|718.1|717.1|716.3|715.3|385
1739533800000|2025-02-14 11:50:00|717.6|716.6|720.4|719.4|720.6|719.6|717.5|716.5|1439
1739534100000|2025-02-14 11:55:00|720.3|719.3|719.9|718.9|721|720|719.9|718.9|887
1739534400000|2025-02-14 12:00:00|719.8|718.8|719.4|718.4|720.1|719.1|718.4|717.4|623
1739534700000|2025-02-14 12:05:00|719.5|718.5|719.8|718.8|720.4|719.4|719.3|718.3|186
1739535000000|2025-02-14 12:10:00|719.9|718.9|719.9|718.9|720.4|719.4|719.1|718.1|2806
1739535300000|2025-02-14 12:15:00|719.8|718.8|720.6|719.6|721.1|720.1|719.6|718.6|708
1739535600000|2025-02-14 12:20:00|720.9|719.9|720.6|719.6|721.3|720.3|720.6|719.6|92
1739535900000|2025-02-14 12:25:00|720.5|719.5|721.1|720.1|721.1|720.1|720.4|719.4|351
1739536200000|2025-02-14 12:30:00|721.3|720.3|722.8|721.8|722.9|721.9|721.1|720.1|752
1739536500000|2025-02-14 12:35:00|722.6|721.6|722.9|721.9|722.9|721.9|722.4|721.4|225
1739536800000|2025-02-14 12:40:00|722.8|721.8|721.9|720.9|722.8|721.8|721.9|720.9|164
1739537100000|2025-02-14 12:45:00|721.8|720.8|721.1|720.1|721.9|720.9|720.9|719.9|223
1739537400000|2025-02-14 12:50:00|721.3|720.3|721.4|720.4|721.4|720.4|720.9|719.9|346
1739537700000|2025-02-14 12:55:00|721.1|720.1|721.6|720.6|721.6|720.6|720.9|719.9|99
1739538000000|2025-02-14 13:00:00|721.4|720.4|721.6|720.6|721.9|720.9|721.4|720.4|473
1739538300000|2025-02-14 13:05:00|721.4|720.4|721.1|720.1|721.9|720.9|720.9|719.9|271
1739538600000|2025-02-14 13:10:00|721.4|720.4|721.8|720.8|721.9|720.9|721.3|720.3|178
1739538900000|2025-02-14 13:15:00|721.9|720.9|721.9|720.9|722.4|721.4|721.6|720.6|341
1739539200000|2025-02-14 13:20:00|722|721|722.6|721.6|722.6|721.6|721.9|720.9|1004
1739539500000|2025-02-14 13:25:00|722.5|721.5|722.6|721.6|722.8|721.8|721.9|720.9|693
1739539800000|2025-02-14 13:30:00|722.5|721.5|721.3|720.3|722.6|721.6|721|720|312
1739540100000|2025-02-14 13:35:00|721.1|720.1|721.1|720.1|721.6|720.6|720.9|719.9|3301
1739540400000|2025-02-14 13:40:00|721.4|720.4|720.4|719.4|721.4|720.4|720.4|719.4|452
1739540700000|2025-02-14 13:45:00|720.1|719.1|720.4|719.4|720.6|719.6|720.1|719.1|228
1739541000000|2025-02-14 13:50:00|720.1|719.1|719.6|718.6|720.4|719.4|719.6|718.6|332
1739541300000|2025-02-14 13:55:00|719.8|718.8|719.1|718.1|720.4|719.4|718.4|717.4|2025
1739541600000|2025-02-14 14:00:00|719.3|718.3|719.6|718.6|720.1|719.1|718.9|717.9|376
1739541900000|2025-02-14 14:05:00|719.5|718.5|719.5|718.5|719.6|718.6|718.6|717.6|853
1739542200000|2025-02-14 14:10:00|719.4|718.4|719.4|718.4|719.6|718.6|718.4|717.4|1280
1739542500000|2025-02-14 14:15:00|719.3|718.3|720.6|719.6|720.9|719.9|719.1|718.1|776
1739542800000|2025-02-14 14:20:00|720.9|719.9|720.1|719.1|720.9|719.9|719.9|718.9|353
1739543100000|2025-02-14 14:25:00|719.9|718.9|719.4|718.4|720.1|719.1|719.4|718.4|339
1739543400000|2025-02-14 14:30:00|719.5|718.5|719.4|718.4|719.9|718.9|718.6|717.6|378
1739543700000|2025-02-14 14:35:00|719.5|718.5|719.6|718.6|720.1|719.1|718.9|717.9|391
1739544000000|2025-02-14 14:40:00|719.9|718.9|720.6|719.6|721.1|720.1|719.6|718.6|608
1739544300000|2025-02-14 14:45:00|720.5|719.5|720.6|719.6|720.6|719.6|719.6|718.6|459
1739544600000|2025-02-14 14:50:00|720.8|719.8|720.4|719.4|720.8|719.8|719.9|718.9|511
1739544900000|2025-02-14 14:55:00|720.3|719.3|720.6|719.6|720.9|719.9|719.6|718.6|528
1739545200000|2025-02-14 15:00:00|720.4|719.4|719.9|718.9|720.6|719.6|719.6|718.6|623
1739545500000|2025-02-14 15:05:00|719.6|718.6|719.6|718.6|720|719|719.4|718.4|643
1739545800000|2025-02-14 15:10:00|719.4|718.4|718.5|717.5|719.6|718.6|718.4|717.4|1767
1739546100000|2025-02-14 15:15:00|718.6|717.6|718.6|717.6|719.4|718.4|718.4|717.4|892
1739546400000|2025-02-14 15:20:00|718.8|717.8|717.4|716.4|719.1|718.1|717.4|716.4|520
1739546700000|2025-02-14 15:25:00|717.6|716.6|715.9|714.9|717.9|716.9|715.1|714.1|992
1739547000000|2025-02-14 15:30:00|715.8|714.8|716.6|715.6|717|716|715.6|714.6|593
1739547300000|2025-02-14 15:35:00|716.4|715.4|716.6|715.6|716.9|715.9|716.1|715.1|955
1739547600000|2025-02-14 15:40:00|716.4|715.4|716.4|715.4|717.1|716.1|716.4|715.4|673
1739547900000|2025-02-14 15:45:00|716.6|715.6|716.9|715.9|717.6|716.6|716.4|715.4|328
1739548200000|2025-02-14 15:50:00|717.1|716.1|717.1|716.1|717.4|716.4|716.6|715.6|721
1739548500000|2025-02-14 15:55:00|716.9|715.9|717.9|716.9|718.1|717.1|716.9|715.9|831
1739548800000|2025-02-14 16:00:00|718.1|717.1|716.9|715.9|718.4|717.4|716.6|715.6|1231
1739549100000|2025-02-14 16:05:00|716.6|715.6|716.4|715.4|717.1|716.1|716.4|715.4|717
1739549400000|2025-02-14 16:10:00|716.1|715.1|714.9|713.9|716.1|715.1|714.1|713.1|1174
1739549700000|2025-02-14 16:15:00|715.1|714.1|714.4|713.4|715.6|714.6|714.4|713.4|1374
1739550000000|2025-02-14 16:20:00|714.5|713.5|715.1|714.1|715.4|714.4|713.6|712.6|2753
1739550300000|2025-02-14 16:25:00|715.4|714.4|714.9|713.9|715.9|714.9|714.4|713.4|2502
1739550600000|2025-02-14 16:30:00|714.8|713.8|715.1|714.1|715.5|714.5|714.6|713.6|647
1739550900000|2025-02-14 16:35:00|715.3|714.3|716.1|715.1|716.1|715.1|715.1|714.1|289
1739551200000|2025-02-14 16:40:00|716.3|715.3|715.9|714.9|716.4|715.4|715.9|714.9|182
1739551500000|2025-02-14 16:45:00|716.1|715.1|715.6|714.6|716.4|715.4|715.4|714.4|447
1739551800000|2025-02-14 16:50:00|715.8|714.8|715.9|714.9|716|715|715.4|714.4|157
1739552100000|2025-02-14 16:55:00|716.1|715.1|717.4|716.4|717.6|716.6|716.1|715.1|2597
1739552400000|2025-02-14 17:00:00|717.6|716.6|717.3|716.3|717.9|716.9|717.1|716.1|331
1739552700000|2025-02-14 17:05:00|717.1|716.1|716.6|715.6|717.4|716.4|716.5|715.5|1968
1739553000000|2025-02-14 17:10:00|716.5|715.5|717.6|716.6|717.6|716.6|716.5|715.5|378
1739553300000|2025-02-14 17:15:00|717.4|716.4|717.6|716.6|717.6|716.6|717.1|716.1|461
1739553600000|2025-02-14 17:20:00|717.9|716.9|717.4|716.4|718.4|717.4|717.1|716.1|944
1739553900000|2025-02-14 17:25:00|717.5|716.5|718.4|717.4|718.6|717.6|717.4|716.4|860
1739554200000|2025-02-14 17:30:00|718.3|717.3|718.5|717.5|718.9|717.9|718.1|717.1|360
1739554500000|2025-02-14 17:35:00|718.4|717.4|718.6|717.6|718.9|717.9|718.4|717.4|228
1739554800000|2025-02-14 17:40:00|718.9|717.9|718.4|717.4|719.1|718.1|717.9|716.9|2206
1739555100000|2025-02-14 17:45:00|718.3|717.3|718.6|717.6|718.6|717.6|717.9|716.9|109
1739555400000|2025-02-14 17:50:00|718.9|717.9|719.1|718.1|719.1|718.1|718.6|717.6|238
1739555700000|2025-02-14 17:55:00|718.9|717.9|717.8|716.8|719.1|718.1|717.4|716.4|657
1739556000000|2025-02-14 18:00:00|717.6|716.6|718.4|717.4|718.6|717.6|717.6|716.6|339
1739556300000|2025-02-14 18:05:00|718.3|717.3|718.4|717.4|718.6|717.6|717.9|716.9|564
1739556600000|2025-02-14 18:10:00|718.3|717.3|718.1|717.1|718.6|717.6|717.8|716.8|113
1739556900000|2025-02-14 18:15:00|718|717|718.4|717.4|718.4|717.4|718|717|96
1739557200000|2025-02-14 18:20:00|718.1|717.1|718.4|717.4|718.5|717.5|718.1|717.1|215
1739557500000|2025-02-14 18:25:00|718.3|717.3|718.1|717.1|718.6|717.6|718.1|717.1|176
1739557800000|2025-02-14 18:30:00|718.4|717.4|718.6|717.6|718.9|717.9|718.4|717.4|1976
1739558100000|2025-02-14 18:35:00|718.4|717.4|717.1|716.1|718.4|717.4|717.1|716.1|340
1739558400000|2025-02-14 18:40:00|717.4|716.4|716.6|715.6|717.4|716.4|716.4|715.4|376
1739558700000|2025-02-14 18:45:00|716.8|715.8|716.1|715.1|717|716|715.6|714.6|192
1739559000000|2025-02-14 18:50:00|716.3|715.3|716.6|715.6|716.8|715.8|716|715|129
1739559300000|2025-02-14 18:55:00|716.5|715.5|716.6|715.6|717.1|716.1|716.4|715.4|192
1739559600000|2025-02-14 19:00:00|716.5|715.5|717.1|716.1|717.1|716.1|716.1|715.1|339
1739559900000|2025-02-14 19:05:00|717|716|717.3|716.3|717.6|716.6|716.6|715.6|376
1739560200000|2025-02-14 19:10:00|717.1|716.1|717.8|716.8|718.1|717.1|717.1|716.1|123
1739560500000|2025-02-14 19:15:00|717.9|716.9|718.1|717.1|718.1|717.1|717.1|716.1|158
1739560800000|2025-02-14 19:20:00|718|717|717.3|716.3|718|717|717.1|716.1|148
1739561100000|2025-02-14 19:25:00|717.1|716.1|716.6|715.6|717.6|716.6|716.5|715.5|452
1739561400000|2025-02-14 19:30:00|716.4|715.4|715.6|714.6|716.4|715.4|715.4|714.4|244
1739561700000|2025-02-14 19:35:00|715.9|714.9|715.4|714.4|715.9|714.9|714.9|713.9|827
1739562000000|2025-02-14 19:40:00|715.5|714.5|715.4|714.4|715.6|714.6|715|714|171
1739562300000|2025-02-14 19:45:00|715.3|714.3|714.9|713.9|715.4|714.4|714.6|713.6|1133
1739562600000|2025-02-14 19:50:00|715|714|714.1|713.1|715.1|714.1|713.9|712.9|3047
1739562900000|2025-02-14 19:55:00|714|713|714.5|713.5|714.6|713.6|714|713|926
1739563200000|2025-02-14 20:00:00|714.4|713.4|714.1|713.1|714.6|713.6|714.1|713.1|113
1739563500000|2025-02-14 20:05:00|714|713|714.1|713.1|714.1|713.1|713.8|712.8|108
1739563800000|2025-02-14 20:10:00|713.9|712.9|713.9|712.9|713.9|712.9|713.6|712.6|146
1739564100000|2025-02-14 20:15:00|714|713|713.9|712.9|714|713|713.9|712.9|27
1739564400000|2025-02-14 20:20:00|713.8|712.8|713.9|712.9|713.9|712.9|713.6|712.6|105
1739564700000|2025-02-14 20:25:00|713.6|712.6|713.9|712.9|713.9|712.9|713.6|712.6|46
1739565000000|2025-02-14 20:30:00|713.8|712.8|714.1|713.1|714.1|713.1|713.6|712.6|30
1739565300000|2025-02-14 20:35:00|714.3|713.3|714.6|713.6|714.6|713.6|714.1|713.1|77
1739565600000|2025-02-14 20:40:00|714.8|713.8|714.4|713.4|714.9|713.9|714.4|713.4|40
1739565900000|2025-02-14 20:45:00|714.3|713.3|714.6|713.6|714.6|713.6|714.1|713.1|47
1739566200000|2025-02-14 20:50:00|714.5|713.5|714.9|713.9|714.9|713.9|714.4|713.4|37
1739566500000|2025-02-14 20:55:00|715|714|715|714|715.1|714.1|714.9|713.9|75
1739566800000|2025-02-14 21:00:00|714.9|713.9|714.9|713.9|714.9|713.9|714.9|713.9|53
1739567100000|2025-02-14 21:05:00|714.8|713.8|714.4|713.4|714.9|713.9|714.4|713.4|17
1739567400000|2025-02-14 21:10:00|714.6|713.6|714.3|713.3|714.6|713.6|714.3|713.3|13
1739567700000|2025-02-14 21:15:00|714.1|713.1|714|713|714.1|713.1|714|713|4
1739568000000|2025-02-14 21:20:00|714.1|713.1|714.3|713.3|714.4|713.4|714.1|713.1|8
1739568300000|2025-02-14 21:25:00|714.4|713.4|714.4|713.4|714.4|713.4|714.1|713.1|27
1739568600000|2025-02-14 21:30:00|714.1|713.1|714.4|713.4|714.4|713.4|714.1|713.1|17
1739568900000|2025-02-14 21:35:00|714.3|713.3|714|713|714.3|713.3|714|713|15
1739569200000|2025-02-14 21:40:00|713.9|712.9|713.9|712.9|714.1|713.1|713.9|712.9|17
1739569500000|2025-02-14 21:45:00|713.8|712.8|713.6|712.6|713.9|712.9|713.6|712.6|21
1739569800000|2025-02-14 21:50:00|713.8|712.8|713.4|712.4|713.8|712.8|713.4|712.4|21
1739570100000|2025-02-14 21:55:00|713.3|712.3|712.5|711.5|713.3|712.3|711.9|710.9|235
1739746800000|2025-02-16 23:00:00|715.8|712.8|711.8|710.8|715.8|712.8|711.3|709.6|614
1739747100000|2025-02-16 23:05:00|711.4|710.4|711.3|710.3|711.6|710.6|711.1|710.1|58
1739747400000|2025-02-16 23:10:00|711.1|710.1|709.8|708.8|711.4|710.4|709.8|708.8|55
1739747700000|2025-02-16 23:15:00|710.3|709.3|710|709|710.5|709.5|709.6|708.6|9
1739748000000|2025-02-16 23:20:00|709.8|708.8|710|709|710.3|709.3|709.6|708.6|30
1739748300000|2025-02-16 23:25:00|710.1|709.1|708.8|707.8|710.3|709.3|708.8|707.8|5
1739748600000|2025-02-16 23:30:00|708.5|707.5|708.6|707.6|708.8|707.8|708.1|707.1|17
1739748900000|2025-02-16 23:35:00|708.8|707.8|708.8|707.8|709.8|708.8|708.4|707.4|41
1739749200000|2025-02-16 23:40:00|708.9|707.9|709.3|708.3|709.4|708.4|708.9|707.9|6
1739749500000|2025-02-16 23:45:00|709.4|708.4|709.3|708.3|709.4|708.4|708.8|707.8|30
1739749800000|2025-02-16 23:50:00|709.4|708.4|709.6|708.6|709.6|708.6|709.4|708.4|1
1739750100000|2025-02-16 23:55:00|709.5|708.5|709.1|708.1|709.5|708.5|709.1|708.1|2
1739750400000|2025-02-17 00:00:00|708.9|707.9|709.8|708.8|709.9|708.9|708.9|707.9|3
1739750700000|2025-02-17 00:05:00|709.9|708.9|709.8|708.8|709.9|708.9|709.5|708.5|1
1739751000000|2025-02-17 00:10:00|709.6|708.6|709.4|708.4|709.6|708.6|709.3|708.3|5
1739751300000|2025-02-17 00:15:00|709.8|708.8|709.5|708.5|709.8|708.8|709.5|708.5|0
1739751600000|2025-02-17 00:20:00|709.6|708.6|710.5|709.5|710.5|709.5|709.5|708.5|3
1739751900000|2025-02-17 00:25:00|710.6|709.6|710.8|709.8|710.9|709.9|710.6|709.6|7
1739752200000|2025-02-17 00:30:00|710.9|709.9|710|709|710.9|709.9|709.9|708.9|14
1739752500000|2025-02-17 00:35:00|710.3|709.3|710.5|709.5|710.6|709.6|709.9|708.9|5
1739752800000|2025-02-17 00:40:00|710.6|709.6|710.4|709.4|710.6|709.6|710.3|709.3|0
1739753100000|2025-02-17 00:45:00|710.3|709.3|709.9|708.9|710.3|709.3|709.9|708.9|31
1739753400000|2025-02-17 00:50:00|710.1|709.1|709.9|708.9|710.3|709.3|709.4|708.4|101
1739753700000|2025-02-17 00:55:00|710|709|710.6|709.6|710.6|709.6|709.9|708.9|16
1739754000000|2025-02-17 01:00:00|710.4|709.4|710.9|709.9|711.1|710.1|709.9|708.9|46
1739754300000|2025-02-17 01:05:00|711|710|710.8|709.8|711.1|710.1|710.4|709.4|105
1739754600000|2025-02-17 01:10:00|710.9|709.9|711|710|711.3|710.3|710.6|709.6|95
1739754900000|2025-02-17 01:15:00|711.1|710.1|711.5|710.5|711.6|710.6|711|710|8
1739755200000|2025-02-17 01:20:00|711.4|710.4|711|710|711.5|710.5|710.9|709.9|12
1739755500000|2025-02-17 01:25:00|711.1|710.1|711.5|710.5|711.6|710.6|711|710|8
1739755800000|2025-02-17 01:30:00|711.6|710.6|711.6|710.6|712|711|711.5|710.5|1
1739756100000|2025-02-17 01:35:00|711.5|710.5|711.9|710.9|712|711|711.5|710.5|1
1739756400000|2025-02-17 01:40:00|712|711|711.5|710.5|712|711|711.5|710.5|0
1739756700000|2025-02-17 01:45:00|711.4|710.4|711.3|710.3|711.6|710.6|711.1|710.1|11
1739757000000|2025-02-17 01:50:00|711.4|710.4|711|710|711.4|710.4|711|710|0
1739757300000|2025-02-17 01:55:00|711.1|710.1|711.1|710.1|711.3|710.3|710.8|709.8|7
1739757600000|2025-02-17 02:00:00|711.3|710.3|711.8|710.8|712.1|711.1|711.1|710.1|67
1739757900000|2025-02-17 02:05:00|711.9|710.9|710.9|709.9|711.9|710.9|710.9|709.9|18
1739758200000|2025-02-17 02:10:00|710.8|709.8|711.1|710.1|711.5|710.5|710.6|709.6|17
1739758500000|2025-02-17 02:15:00|711.3|710.3|711.1|710.1|711.3|710.3|710.8|709.8|18
1739758800000|2025-02-17 02:20:00|711.4|710.4|711.4|710.4|711.4|710.4|711.1|710.1|22
1739759100000|2025-02-17 02:25:00|711.3|710.3|711.4|710.4|711.4|710.4|711.3|710.3|0
1739759400000|2025-02-17 02:30:00|711.5|710.5|711.6|710.6|711.9|710.9|711.4|710.4|17
1739759700000|2025-02-17 02:35:00|711.5|710.5|712|711|712.1|711.1|711.5|710.5|13
1739760000000|2025-02-17 02:40:00|711.9|710.9|712.4|711.4|712.6|711.6|711.9|710.9|12
1739760300000|2025-02-17 02:45:00|712.3|711.3|712.4|711.4|713.4|712.4|712.3|711.3|31
1739760600000|2025-02-17 02:50:00|712.5|711.5|712.1|711.1|712.6|711.6|711.9|710.9|2
1739760900000|2025-02-17 02:55:00|712|711|712.1|711.1|712.4|711.4|711.9|710.9|12
1739761200000|2025-02-17 03:00:00|712.3|711.3|712.5|711.5|712.5|711.5|712.1|711.1|10
1739761500000|2025-02-17 03:05:00|712.4|711.4|712.9|711.9|712.9|711.9|712.4|711.4|4
1739761800000|2025-02-17 03:10:00|712.8|711.8|712.3|711.3|713|712|712.3|711.3|29
1739762100000|2025-02-17 03:15:00|712.1|711.1|712.3|711.3|712.4|711.4|712|711|10
1739762400000|2025-02-17 03:20:00|712.1|711.1|712.4|711.4|712.4|711.4|712.1|711.1|4
1739762700000|2025-02-17 03:25:00|712.3|711.3|712.9|711.9|712.9|711.9|712|711|272
1739763000000|2025-02-17 03:30:00|712.8|711.8|712.6|711.6|712.9|711.9|712.6|711.6|8
1739763300000|2025-02-17 03:35:00|712.9|711.9|712.9|711.9|712.9|711.9|712.8|711.8|10
1739763600000|2025-02-17 03:40:00|713.1|712.1|713.4|712.4|713.4|712.4|713|712|46
1739763900000|2025-02-17 03:45:00|713.3|712.3|713.3|712.3|713.4|712.4|713.1|712.1|63
1739764200000|2025-02-17 03:50:00|713.1|712.1|712.9|711.9|713.1|712.1|712.9|711.9|19
1739764500000|2025-02-17 03:55:00|713|712|712.9|711.9|713.1|712.1|712.8|711.8|13
1739764800000|2025-02-17 04:00:00|712.8|711.8|712.8|711.8|712.8|711.8|712.5|711.5|5
1739765100000|2025-02-17 04:05:00|712.6|711.6|712.5|711.5|712.6|711.6|712.4|711.4|0
1739765400000|2025-02-17 04:10:00|712.4|711.4|712.5|711.5|712.5|711.5|712.3|711.3|34
1739765700000|2025-02-17 04:15:00|712.4|711.4|712.4|711.4|712.8|711.8|712.4|711.4|28
1739766000000|2025-02-17 04:20:00|712.5|711.5|712.6|711.6|712.6|711.6|712.4|711.4|19
1739766300000|2025-02-17 04:25:00|712.8|711.8|712.6|711.6|712.8|711.8|712.6|711.6|2
1739766900000|2025-02-17 04:35:00|712.9|711.9|712.6|711.6|712.9|711.9|712.6|711.6|7
1739767200000|2025-02-17 04:40:00|712.5|711.5|712.3|711.3|712.6|711.6|712.3|711.3|3
1739767500000|2025-02-17 04:45:00|712.4|711.4|712.3|711.3|712.4|711.4|712.1|711.1|6
1739767800000|2025-02-17 04:50:00|712.4|711.4|712.9|711.9|712.9|711.9|712.3|711.3|25
1739768100000|2025-02-17 04:55:00|712.8|711.8|712.9|711.9|712.9|711.9|712.8|711.8|1
1739768400000|2025-02-17 05:00:00|712.8|711.8|712.5|711.5|712.9|711.9|712.5|711.5|5
1739768700000|2025-02-17 05:05:00|712.4|711.4|712.5|711.5|712.6|711.6|712.4|711.4|7
1739769000000|2025-02-17 05:10:00|712.6|711.6|713.1|712.1|713.4|712.4|712.5|711.5|17
1739769300000|2025-02-17 05:15:00|713|712|713.4|712.4|713.4|712.4|712.9|711.9|11
1739769600000|2025-02-17 05:20:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|32
1739769900000|2025-02-17 05:25:00|713.3|712.3|713.1|712.1|713.3|712.3|713.1|712.1|15
1739770200000|2025-02-17 05:30:00|713.4|712.4|713.4|712.4|713.4|712.4|713.1|712.1|9
1739770500000|2025-02-17 05:35:00|713.3|712.3|713.3|712.3|713.4|712.4|713.1|712.1|4
1739770800000|2025-02-17 05:40:00|713.1|712.1|712.6|711.6|713.3|712.3|712.5|711.5|19
1739771100000|2025-02-17 05:45:00|712.9|711.9|713.1|712.1|713.1|712.1|712.5|711.5|19
1739771400000|2025-02-17 05:50:00|713|712|712.9|711.9|713|712|712.6|711.6|4
1739771700000|2025-02-17 05:55:00|712.8|711.8|712.9|711.9|713|712|712.6|711.6|8
1739772000000|2025-02-17 06:00:00|713.1|712.1|713.1|712.1|713.4|712.4|712.9|711.9|15
1739772300000|2025-02-17 06:05:00|713.3|712.3|712.6|711.6|713.4|712.4|712.6|711.6|7
1739772600000|2025-02-17 06:10:00|712.8|711.8|713.1|712.1|713.1|712.1|712.8|711.8|8
1739772900000|2025-02-17 06:15:00|713|712|712.9|711.9|713.1|712.1|712.9|711.9|9
1739773200000|2025-02-17 06:20:00|713|712|713|712|713.1|712.1|712.9|711.9|6
1739773500000|2025-02-17 06:25:00|712.9|711.9|713|712|713.1|712.1|712.9|711.9|21
1739773800000|2025-02-17 06:30:00|712.9|711.9|713.4|712.4|713.4|712.4|712.9|711.9|27
1739774100000|2025-02-17 06:35:00|713.3|712.3|713|712|713.4|712.4|713|712|60
1739774400000|2025-02-17 06:40:00|712.9|711.9|712.9|711.9|713.1|712.1|712.9|711.9|12
1739774700000|2025-02-17 06:45:00|713|712|713|712|713.1|712.1|712.9|711.9|12
1739775000000|2025-02-17 06:50:00|713.1|712.1|713.3|712.3|713.4|712.4|712.9|711.9|17
1739775300000|2025-02-17 06:55:00|713.4|712.4|713|712|713.4|712.4|713|712|51
1739775600000|2025-02-17 07:00:00|712.9|711.9|712.1|711.1|712.9|711.9|712.1|711.1|72
1739775900000|2025-02-17 07:05:00|712|711|711.9|710.9|712.1|711.1|711.6|710.6|64
1739776200000|2025-02-17 07:10:00|711.6|710.6|712.1|711.1|712.4|711.4|711.6|710.6|67
1739776500000|2025-02-17 07:15:00|711.9|710.9|710.6|709.6|712|711|710.4|709.4|548
1739776800000|2025-02-17 07:20:00|710.4|709.4|710.6|709.6|710.6|709.6|710.4|709.4|49
1739777100000|2025-02-17 07:25:00|710.5|709.5|710.1|709.1|710.5|709.5|710|709|281
1739777400000|2025-02-17 07:30:00|710|709|708.1|707.1|710.1|709.1|707.9|706.9|655
1739777700000|2025-02-17 07:35:00|708.3|707.3|710.1|709.1|710.1|709.1|708.3|707.3|173
1739778000000|2025-02-17 07:40:00|709.9|708.9|710.1|709.1|710.4|709.4|709.6|708.6|332
1739778300000|2025-02-17 07:45:00|709.9|708.9|710.4|709.4|710.5|709.5|709.9|708.9|180
1739778600000|2025-02-17 07:50:00|710.1|709.1|709.5|708.5|710.4|709.4|709.4|708.4|259
1739778900000|2025-02-17 07:55:00|709.4|708.4|709.4|708.4|709.9|708.9|709.4|708.4|120
1739779200000|2025-02-17 08:00:00|709.5|708.5|710.9|709.9|711.1|710.1|709.1|708.1|1015
1739779500000|2025-02-17 08:05:00|711|710|712.9|711.9|713.1|712.1|710.9|709.9|841
1739779800000|2025-02-17 08:10:00|712.6|711.6|713.1|712.1|713.1|712.1|712.4|711.4|343
1739780100000|2025-02-17 08:15:00|712.9|711.9|712.6|711.6|713|712|712.4|711.4|278
1739780400000|2025-02-17 08:20:00|712.5|711.5|712.1|711.1|712.6|711.6|711.6|710.6|297
1739780700000|2025-02-17 08:25:00|712.4|711.4|713.6|712.6|713.6|712.6|712.1|711.1|1000
1739781000000|2025-02-17 08:30:00|713.4|712.4|712.9|711.9|713.6|712.6|712.4|711.4|1142
1739781300000|2025-02-17 08:35:00|712.6|711.6|713.1|712.1|713.4|712.4|712.6|711.6|295
1739781600000|2025-02-17 08:40:00|712.9|711.9|713.1|712.1|713.6|712.6|712.9|711.9|262
1739781900000|2025-02-17 08:45:00|713.4|712.4|713.3|712.3|713.6|712.6|713.1|712.1|140
1739782200000|2025-02-17 08:50:00|713.4|712.4|713|712|713.6|712.6|712.6|711.6|372
1739782500000|2025-02-17 08:55:00|712.9|711.9|713.1|712.1|713.1|712.1|712.4|711.4|977
1739782800000|2025-02-17 09:00:00|713.4|712.4|713.4|712.4|713.4|712.4|712.4|711.4|623
1739783100000|2025-02-17 09:05:00|713.3|712.3|713.4|712.4|713.6|712.6|712.9|711.9|122
1739783400000|2025-02-17 09:10:00|713.1|712.1|712.6|711.6|713.1|712.1|712.6|711.6|152
1739783700000|2025-02-17 09:15:00|712.5|711.5|713.1|712.1|713.4|712.4|711.6|710.6|524
1739784000000|2025-02-17 09:20:00|713.3|712.3|712.4|711.4|713.4|712.4|711.9|710.9|202
1739784300000|2025-02-17 09:25:00|712.1|711.1|712.6|711.6|713.4|712.4|711.9|710.9|990
1739784600000|2025-02-17 09:30:00|712.4|711.4|712.9|711.9|713.1|712.1|712.4|711.4|390
1739784900000|2025-02-17 09:35:00|713.1|712.1|713.3|712.3|713.6|712.6|712.6|711.6|155
1739785200000|2025-02-17 09:40:00|713.4|712.4|714|713|714.4|713.4|713.1|712.1|686
1739785500000|2025-02-17 09:45:00|714.1|713.1|713.6|712.6|714.5|713.5|713.1|712.1|285
1739785800000|2025-02-17 09:50:00|713.5|712.5|713.9|712.9|714.1|713.1|713.4|712.4|220
1739786100000|2025-02-17 09:55:00|713.6|712.6|713.1|712.1|713.6|712.6|712.6|711.6|1349
1739786400000|2025-02-17 10:00:00|713.4|712.4|713.1|712.1|713.6|712.6|711.9|710.9|294
1739786700000|2025-02-17 10:05:00|713.3|712.3|713.5|712.5|713.9|712.9|713.3|712.3|167
1739787000000|2025-02-17 10:10:00|713.4|712.4|712.1|711.1|713.4|712.4|712.1|711.1|212
1739787300000|2025-02-17 10:15:00|712.3|711.3|714.6|713.6|715.6|714.6|712.1|711.1|989
1739787600000|2025-02-17 10:20:00|714.8|713.8|715.1|714.1|715.4|714.4|714|713|164
1739787900000|2025-02-17 10:25:00|715.3|714.3|713.9|712.9|715.3|714.3|713.4|712.4|279
1739788200000|2025-02-17 10:30:00|714.1|713.1|714.4|713.4|715.1|714.1|714.1|713.1|143
1739788500000|2025-02-17 10:35:00|714.3|713.3|714.6|713.6|715|714|714.3|713.3|110
1739788800000|2025-02-17 10:40:00|714.4|713.4|713.9|712.9|714.6|713.6|713.9|712.9|116
1739789100000|2025-02-17 10:45:00|714|713|713.6|712.6|714.3|713.3|713.6|712.6|172
1739789400000|2025-02-17 10:50:00|713.5|712.5|713.9|712.9|714.1|713.1|713.4|712.4|176
1739789700000|2025-02-17 10:55:00|713.6|712.6|713.9|712.9|714.4|713.4|713.4|712.4|164
1739790000000|2025-02-17 11:00:00|713.8|712.8|713.4|712.4|714.1|713.1|713.4|712.4|77
1739790300000|2025-02-17 11:05:00|713.1|712.1|712.4|711.4|713.6|712.6|712.4|711.4|119
1739790600000|2025-02-17 11:10:00|712.1|711.1|712.1|711.1|712.8|711.8|712.1|711.1|246
1739790900000|2025-02-17 11:15:00|712.3|711.3|712|711|713.4|712.4|710.1|709.1|1328
1739791200000|2025-02-17 11:20:00|711.9|710.9|711.9|710.9|712.1|711.1|711.5|710.5|174
1739791500000|2025-02-17 11:25:00|711.8|710.8|711.4|710.4|712.1|711.1|711.1|710.1|238
1739791800000|2025-02-17 11:30:00|711.5|710.5|711|710|711.6|710.6|710.6|709.6|166
1739792100000|2025-02-17 11:35:00|710.9|709.9|711.6|710.6|711.6|710.6|710.6|709.6|81
1739792400000|2025-02-17 11:40:00|711.5|710.5|711.6|710.6|711.9|710.9|711.4|710.4|866
1739792700000|2025-02-17 11:45:00|711.8|710.8|711.1|710.1|711.8|710.8|710.4|709.4|175
1739793000000|2025-02-17 11:50:00|711.3|710.3|711|710|711.4|710.4|711|710|83
1739793300000|2025-02-17 11:55:00|710.9|709.9|711.1|710.1|711.6|710.6|710.9|709.9|98
1739793600000|2025-02-17 12:00:00|711.3|710.3|711.3|710.3|712.1|711.1|711.1|710.1|125
1739793900000|2025-02-17 12:05:00|711.1|710.1|710.9|709.9|711.6|710.6|710.9|709.9|82
1739794200000|2025-02-17 12:10:00|710.6|709.6|710.1|709.1|710.9|709.9|710.1|709.1|139
1739794500000|2025-02-17 12:15:00|710|709|710.1|709.1|710.4|709.4|709.9|708.9|139
1739794800000|2025-02-17 12:20:00|710.3|709.3|710.1|709.1|710.4|709.4|709.9|708.9|56
1739795100000|2025-02-17 12:25:00|710.3|709.3|710.4|709.4|710.6|709.6|710.1|709.1|518
1739795400000|2025-02-17 12:30:00|710.5|709.5|710.8|709.8|710.9|709.9|710.4|709.4|53
1739795700000|2025-02-17 12:35:00|710.9|709.9|711.3|710.3|711.4|710.4|710.6|709.6|134
1739796000000|2025-02-17 12:40:00|711.4|710.4|711.1|710.1|711.4|710.4|710.6|709.6|390
1739796300000|2025-02-17 12:45:00|711|710|711.5|710.5|711.9|710.9|710.9|709.9|191
1739796600000|2025-02-17 12:50:00|711.4|710.4|711.9|710.9|711.9|710.9|711.4|710.4|61
1739796900000|2025-02-17 12:55:00|712|711|712|711|712.1|711.1|711.4|710.4|66
1739797200000|2025-02-17 13:00:00|711.9|710.9|711.6|710.6|712.1|711.1|711.4|710.4|122
1739797500000|2025-02-17 13:05:00|711.9|710.9|711.4|710.4|711.9|710.9|711.4|710.4|71
1739797800000|2025-02-17 13:10:00|711.3|710.3|711.6|710.6|711.6|710.6|711|710|182
1739798100000|2025-02-17 13:15:00|711.9|710.9|711.9|710.9|712|711|711.6|710.6|98
1739798400000|2025-02-17 13:20:00|711.6|710.6|712.4|711.4|712.4|711.4|711.6|710.6|864
1739798700000|2025-02-17 13:25:00|712.3|711.3|712.4|711.4|712.8|711.8|712.1|711.1|106
1739799000000|2025-02-17 13:30:00|712.5|711.5|712.9|711.9|713.1|712.1|712.4|711.4|102
1739799300000|2025-02-17 13:35:00|713|712|713.9|712.9|713.9|712.9|712.9|711.9|297
1739799600000|2025-02-17 13:40:00|713.8|712.8|713.9|712.9|713.9|712.9|713.4|712.4|174
1739799900000|2025-02-17 13:45:00|713.8|712.8|714.6|713.6|714.6|713.6|713.6|712.6|96
1739800200000|2025-02-17 13:50:00|714.9|713.9|714.4|713.4|714.9|713.9|714.4|713.4|91
1739800500000|2025-02-17 13:55:00|714.3|713.3|713.6|712.6|714.3|713.3|713.6|712.6|115
1739800800000|2025-02-17 14:00:00|713.4|712.4|713.1|712.1|713.4|712.4|712.6|711.6|178
1739801100000|2025-02-17 14:05:00|713|712|713.1|712.1|713.4|712.4|712.9|711.9|98
1739801400000|2025-02-17 14:10:00|712.9|711.9|712.6|711.6|713.1|712.1|712.6|711.6|182
1739801700000|2025-02-17 14:15:00|712.4|711.4|712|711|712.4|711.4|711.9|710.9|79
1739802000000|2025-02-17 14:20:00|712.1|711.1|712.5|711.5|712.6|711.6|712|711|81
1739802300000|2025-02-17 14:25:00|712.4|711.4|712.6|711.6|712.9|711.9|712.1|711.1|135
1739802600000|2025-02-17 14:30:00|712.8|711.8|712.8|711.8|713.1|712.1|712.4|711.4|394
1739802900000|2025-02-17 14:35:00|712.6|711.6|712.4|711.4|712.6|711.6|712.4|711.4|275
1739803200000|2025-02-17 14:40:00|711.9|710.9|712.6|711.6|712.6|711.6|711.6|710.6|912
1739803500000|2025-02-17 14:45:00|712.4|711.4|711.9|710.9|712.6|711.6|711.6|710.6|258
1739803800000|2025-02-17 14:50:00|711.6|710.6|712.9|711.9|712.9|711.9|711.6|710.6|153
1739804100000|2025-02-17 14:55:00|713|712|713.1|712.1|713.1|712.1|712.6|711.6|116
1739804400000|2025-02-17 15:00:00|713|712|712.9|711.9|713.4|712.4|712.8|711.8|497
1739804700000|2025-02-17 15:05:00|713|712|713.4|712.4|713.4|712.4|712.6|711.6|178
1739805000000|2025-02-17 15:10:00|713.6|712.6|713.5|712.5|713.6|712.6|713.3|712.3|240
1739805300000|2025-02-17 15:15:00|713.6|712.6|713.5|712.5|713.9|712.9|713.1|712.1|197
1739805600000|2025-02-17 15:20:00|713.4|712.4|713.4|712.4|713.9|712.9|713.3|712.3|147
1739805900000|2025-02-17 15:25:00|713.6|712.6|713.4|712.4|713.6|712.6|713.1|712.1|467
1739806200000|2025-02-17 15:30:00|713.5|712.5|713.9|712.9|714|713|713.4|712.4|108
1739806500000|2025-02-17 15:35:00|714|713|714.1|713.1|714.4|713.4|713.9|712.9|51
1739806800000|2025-02-17 15:40:00|714.3|713.3|714.4|713.4|714.6|713.6|714.1|713.1|362
1739807100000|2025-02-17 15:45:00|714.5|713.5|713.6|712.6|714.5|713.5|713.5|712.5|799
1739807400000|2025-02-17 15:50:00|713.9|712.9|712.5|711.5|714|713|712.5|711.5|141
1739807700000|2025-02-17 15:55:00|712.4|711.4|712|711|712.6|711.6|711.6|710.6|1106
1739808000000|2025-02-17 16:00:00|711.9|710.9|711.5|710.5|712.4|711.4|711.4|710.4|882
1739808300000|2025-02-17 16:05:00|711.4|710.4|710.6|709.6|711.4|710.4|710.6|709.6|586
1739808600000|2025-02-17 16:10:00|710.9|709.9|711.4|710.4|711.8|710.8|710.9|709.9|385
1739808900000|2025-02-17 16:15:00|711.5|710.5|712.1|711.1|712.4|711.4|711.5|710.5|496
1739809200000|2025-02-17 16:20:00|712.4|711.4|711.6|710.6|712.9|711.9|711.6|710.6|1926
1739809500000|2025-02-17 16:25:00|711.8|710.8|712.4|711.4|712.4|711.4|711.5|710.5|2104
1739809800000|2025-02-17 16:30:00|712.6|711.6|713.4|712.4|714.1|713.1|712.4|711.4|2825
1739810100000|2025-02-17 16:35:00|713.6|712.6|713.6|712.6|714.1|713.1|713.4|712.4|375
1739810400000|2025-02-17 16:40:00|713.9|712.9|713.3|712.3|713.9|712.9|713.3|712.3|225
1739810700000|2025-02-17 16:45:00|713.4|712.4|713.6|712.6|714|713|713.4|712.4|188
1739811000000|2025-02-17 16:50:00|713.8|712.8|713.9|712.9|714.1|713.1|713.6|712.6|308
1739811300000|2025-02-17 16:55:00|714|713|714.4|713.4|714.4|713.4|713.8|712.8|304
1739811600000|2025-02-17 17:00:00|714.6|713.6|714.1|713.1|714.6|713.6|714.1|713.1|237
1739811900000|2025-02-17 17:05:00|714.4|713.4|713.6|712.6|714.4|713.4|713.6|712.6|268
1739812200000|2025-02-17 17:10:00|713.4|712.4|713.9|712.9|714.1|713.1|713.1|712.1|596
1739812500000|2025-02-17 17:15:00|713.6|712.6|713.9|712.9|713.9|712.9|713.4|712.4|193
1739812800000|2025-02-17 17:20:00|714|713|713.1|712.1|714.1|713.1|713.1|712.1|70
1739813100000|2025-02-17 17:25:00|713.3|712.3|714.1|713.1|714.1|713.1|713.3|712.3|132
1739813400000|2025-02-17 17:30:00|714.4|713.4|714|713|714.4|713.4|713.9|712.9|528
1739813700000|2025-02-17 17:35:00|714.1|713.1|713.6|712.6|714.1|713.1|713.4|712.4|122
1739814000000|2025-02-17 17:40:00|713.8|712.8|713.6|712.6|713.9|712.9|713.6|712.6|29
1739814300000|2025-02-17 17:45:00|713.8|712.8|714.1|713.1|714.1|713.1|713.4|712.4|58
1739814600000|2025-02-17 17:50:00|713.9|712.9|713.9|712.9|714|713|713.9|712.9|11
1739814900000|2025-02-17 17:55:00|714.1|713.1|714.6|713.6|714.6|713.6|714.1|713.1|64
1739815200000|2025-02-17 18:00:00|714.5|713.5|714.6|713.6|714.6|713.6|714.1|713.1|55
1739815500000|2025-02-17 18:05:00|714.8|713.8|715|714|715.1|714.1|714.6|713.6|190
1739815800000|2025-02-17 18:10:00|714.9|713.9|715.1|714.1|715.3|714.3|714.9|713.9|324
1739816100000|2025-02-17 18:15:00|715.4|714.4|715.8|714.8|715.8|714.8|715.1|714.1|26
1739816400000|2025-02-17 18:20:00|715.9|714.9|715.5|714.5|715.9|714.9|715.4|714.4|52
1739816700000|2025-02-17 18:25:00|715.6|714.6|715.8|714.8|715.9|714.9|715.6|714.6|186
1739817000000|2025-02-17 18:30:00|715.9|714.9|715.6|714.6|715.9|714.9|715.6|714.6|22
1739817300000|2025-02-17 18:35:00|715.8|714.8|715.6|714.6|715.8|714.8|715.4|714.4|17
1739817600000|2025-02-17 18:40:00|||||||||19
1739817900000|2025-02-17 18:45:00|715.8|714.8|715.6|714.6|715.8|714.8|715.6|714.6|18
1739818200000|2025-02-17 18:50:00|715.5|714.5|715.9|714.9|715.9|714.9|715.5|714.5|23
1739818500000|2025-02-17 18:55:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|31
1739818800000|2025-02-17 19:00:00|715.6|714.6|715.6|714.6|715.9|714.9|715.6|714.6|58
1739819100000|2025-02-17 19:05:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|11
1739819400000|2025-02-17 19:10:00|715.6|714.6|715.8|714.8|715.8|714.8|715.5|714.5|35
1739819700000|2025-02-17 19:15:00|715.9|714.9|715.8|714.8|716|715|715.6|714.6|41
1739820000000|2025-02-17 19:20:00|715.6|714.6|716.3|715.3|716.3|715.3|715.5|714.5|61
1739820300000|2025-02-17 19:25:00|716.4|715.4|715.9|714.9|716.4|715.4|715.8|714.8|41
1739820600000|2025-02-17 19:30:00|716|715|716|715|716|715|715.9|714.9|1
1739820900000|2025-02-17 19:35:00|716.1|715.1|716.1|715.1|716.1|715.1|715.9|714.9|7
1739821200000|2025-02-17 19:40:00|715.9|714.9|715.9|714.9|715.9|714.9|715.9|714.9|2
1739821500000|2025-02-17 19:45:00|716.3|715.3|716.3|715.3|716.3|715.3|716.1|715.1|6
1739821800000|2025-02-17 19:50:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|4
1739822100000|2025-02-17 19:55:00|716|715|716.3|715.3|716.3|715.3|716|715|2
1739822400000|2025-02-17 20:00:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|0
1739822700000|2025-02-17 20:05:00|716.1|715.1|716.1|715.1|716.1|715.1|715.9|714.9|7
1739823000000|2025-02-17 20:10:00|716|715|716.1|715.1|716.1|715.1|715.9|714.9|0
1739823300000|2025-02-17 20:15:00|716|715|716|715|716.1|715.1|716|715|119
1739823600000|2025-02-17 20:20:00|715.9|714.9|716|715|716|715|715.9|714.9|2
1739823900000|2025-02-17 20:25:00|715.9|714.9|716|715|716|715|715.9|714.9|1
1739824200000|2025-02-17 20:30:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|6
1739824500000|2025-02-17 20:35:00|716.1|715.1|716|715|716.1|715.1|715.9|714.9|3
1739824800000|2025-02-17 20:40:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|8
1739825400000|2025-02-17 20:50:00|||||||||3
1739825700000|2025-02-17 20:55:00|||||||||2
1739826000000|2025-02-17 21:00:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|2
1739826300000|2025-02-17 21:05:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|3
1739826600000|2025-02-17 21:10:00|||||||||1
1739826900000|2025-02-17 21:15:00|716|715|715.9|714.9|716|715|715.9|714.9|0
1739827200000|2025-02-17 21:20:00|716|715|716|715|716|715|715.9|714.9|0
1739827500000|2025-02-17 21:25:00|715.8|714.8|715.6|714.6|716|715|715.6|714.6|22
1739827800000|2025-02-17 21:30:00|715.8|714.8|715.6|714.6|715.8|714.8|715.6|714.6|3
1739828400000|2025-02-17 21:40:00|715.8|714.8|716.3|715.3|716.3|715.3|715.6|714.6|27
1739828700000|2025-02-17 21:45:00|716.1|715.1|716.1|715.1|716.3|715.3|716.1|715.1|0
1739829000000|2025-02-17 21:50:00|||||||||2
1739829300000|2025-02-17 21:55:00|715.9|714.9|715.9|714.9|716.1|715.1|715.9|714.9|3
1739829600000|2025-02-17 22:00:00|715.8|714.8|716.6|713.6|716.6|714.8|715.8|713.4|6
1739840400000|2025-02-18 01:00:00|715.4|714.4|715|714|715.4|714.4|714.9|713.9|23
1739840700000|2025-02-18 01:05:00|715.1|714.1|715.1|714.1|715.8|714.8|715.1|714.1|38
1739841000000|2025-02-18 01:10:00|715.3|714.3|715|714|715.3|714.3|714.9|713.9|31
1739841300000|2025-02-18 01:15:00|714.9|713.9|714.1|713.1|714.9|713.9|714.1|713.1|18
1739841600000|2025-02-18 01:20:00|713.9|712.9|714.4|713.4|714.5|713.5|713.9|712.9|16
1739841900000|2025-02-18 01:25:00|714.5|713.5|714|713|714.5|713.5|713.8|712.8|13
1739842200000|2025-02-18 01:30:00|713.9|712.9|714.1|713.1|714.1|713.1|713.8|712.8|37
1739842500000|2025-02-18 01:35:00|714.3|713.3|714|713|714.3|713.3|713.9|712.9|7
1739842800000|2025-02-18 01:40:00|714.1|713.1|713.8|712.8|714.1|713.1|713.8|712.8|3
1739843100000|2025-02-18 01:45:00|713.9|712.9|713.8|712.8|713.9|712.9|713.8|712.8|7
1739843400000|2025-02-18 01:50:00|713.9|712.9|714.3|713.3|714.3|713.3|713.6|712.6|6
1739843700000|2025-02-18 01:55:00|714.1|713.1|713.9|712.9|714.3|713.3|713.9|712.9|4
1739844000000|2025-02-18 02:00:00|713.6|712.6|713.4|712.4|713.6|712.6|713.1|712.1|18
1739844300000|2025-02-18 02:05:00|713.3|712.3|713.6|712.6|713.6|712.6|713.3|712.3|7
1739844600000|2025-02-18 02:10:00|713.9|712.9|714.3|713.3|714.4|713.4|713.9|712.9|8
1739844900000|2025-02-18 02:15:00|714.1|713.1|713.4|712.4|714.1|713.1|713.4|712.4|17
1739845200000|2025-02-18 02:20:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|8
1739845500000|2025-02-18 02:25:00|713.5|712.5|713.4|712.4|713.5|712.5|713.3|712.3|32
1739845800000|2025-02-18 02:30:00|713.5|712.5|713.6|712.6|713.8|712.8|713.4|712.4|18
1739846100000|2025-02-18 02:35:00|713.8|712.8|714.5|713.5|714.6|713.6|713.6|712.6|66
1739846400000|2025-02-18 02:40:00|714.6|713.6|714.5|713.5|714.8|713.8|714.4|713.4|15
1739846700000|2025-02-18 02:45:00|714.4|713.4|714.8|713.8|714.8|713.8|714.4|713.4|12
1739847000000|2025-02-18 02:50:00|714.6|713.6|714.3|713.3|714.6|713.6|714.3|713.3|6
1739847300000|2025-02-18 02:55:00|714.1|713.1|714.1|713.1|714.1|713.1|714|713|2
1739847600000|2025-02-18 03:00:00|714|713|714.3|713.3|714.4|713.4|714|713|8
1739847900000|2025-02-18 03:05:00|714.4|713.4|714.4|713.4|714.4|713.4|714.3|713.3|10
1739848200000|2025-02-18 03:10:00|714.3|713.3|714.6|713.6|714.9|713.9|714.1|713.1|9
1739848500000|2025-02-18 03:15:00|714.8|713.8|715.4|714.4|715.4|714.4|714.6|713.6|11
1739848800000|2025-02-18 03:20:00|715.3|714.3|715|714|715.3|714.3|714.9|713.9|3
1739849100000|2025-02-18 03:25:00|715.1|714.1|715.3|714.3|715.4|714.4|714.9|713.9|3
1739849400000|2025-02-18 03:30:00|715.1|714.1|715.6|714.6|715.6|714.6|714.9|713.9|13
1739849700000|2025-02-18 03:35:00|715.8|714.8|715.6|714.6|716.1|715.1|715.6|714.6|27
1739850000000|2025-02-18 03:40:00|715.5|714.5|715.5|714.5|715.6|714.6|715.4|714.4|6
1739850300000|2025-02-18 03:45:00|715.4|714.4|715.4|714.4|715.4|714.4|715.4|714.4|0
1739850600000|2025-02-18 03:50:00|||||||||3
1739850900000|2025-02-18 03:55:00|715.3|714.3|715.4|714.4|715.4|714.4|715.1|714.1|3
1739851200000|2025-02-18 04:00:00|715.3|714.3|715|714|715.3|714.3|714.9|713.9|5
1739851500000|2025-02-18 04:05:00|714.9|713.9|714.9|713.9|714.9|713.9|714.8|713.8|8
1739851800000|2025-02-18 04:10:00|714.8|713.8|714.9|713.9|714.9|713.9|714.6|713.6|3
1739852100000|2025-02-18 04:15:00|||||||||4
1739852400000|2025-02-18 04:20:00|714.8|713.8|714.9|713.9|714.9|713.9|714.8|713.8|3
1739852700000|2025-02-18 04:25:00|715|714|715|714|715.1|714.1|715|714|15
1739853000000|2025-02-18 04:30:00|714.9|713.9|715|714|715.1|714.1|714.6|713.6|11
1739853300000|2025-02-18 04:35:00|715.1|714.1|715.1|714.1|715.1|714.1|715|714|3
1739853600000|2025-02-18 04:40:00|715.3|714.3|715.3|714.3|715.4|714.4|715.3|714.3|4
1739853900000|2025-02-18 04:45:00|715.1|714.1|715.1|714.1|715.1|714.1|715|714|11
1739854200000|2025-02-18 04:50:00|715.4|714.4|715.4|714.4|715.4|714.4|715.4|714.4|10
1739854500000|2025-02-18 04:55:00|715.5|714.5|715.5|714.5|715.5|714.5|715.4|714.4|3
1739854800000|2025-02-18 05:00:00|715.6|714.6|715.6|714.6|715.6|714.6|715.3|714.3|6
1739855100000|2025-02-18 05:05:00|715.8|714.8|715.5|714.5|715.9|714.9|715.5|714.5|7
1739855400000|2025-02-18 05:10:00|715.6|714.6|715.5|714.5|715.6|714.6|715.4|714.4|4
1739855700000|2025-02-18 05:15:00|715.6|714.6|715.5|714.5|715.6|714.6|715.4|714.4|6
1739856000000|2025-02-18 05:20:00|715.6|714.6|715.4|714.4|715.6|714.6|715.3|714.3|12
1739856300000|2025-02-18 05:25:00|715.6|714.6|715.5|714.5|715.6|714.6|715.5|714.5|4
1739856600000|2025-02-18 05:30:00|715.6|714.6|715.9|714.9|715.9|714.9|715.5|714.5|8
1739856900000|2025-02-18 05:35:00|715.8|714.8|715.6|714.6|715.9|714.9|715.5|714.5|25
1739857200000|2025-02-18 05:40:00|715.5|714.5|715.5|714.5|715.6|714.6|715.5|714.5|6
1739857500000|2025-02-18 05:45:00|715.6|714.6|715.6|714.6|715.6|714.6|715.5|714.5|37
1739857800000|2025-02-18 05:50:00|715.5|714.5|715.4|714.4|715.5|714.5|715.3|714.3|5
1739858100000|2025-02-18 05:55:00|715.3|714.3|715.4|714.4|715.4|714.4|715.3|714.3|13
1739858400000|2025-02-18 06:00:00|715.5|714.5|715.4|714.4|715.5|714.5|715|714|19
1739858700000|2025-02-18 06:05:00|715.6|714.6|715.6|714.6|715.6|714.6|715.4|714.4|38
1739859000000|2025-02-18 06:10:00|715.5|714.5|716|715|716.1|715.1|715.5|714.5|117
1739859300000|2025-02-18 06:15:00|715.9|714.9|715.6|714.6|716|715|715.6|714.6|15
1739859600000|2025-02-18 06:20:00|||||||||1
1739859900000|2025-02-18 06:25:00|715.8|714.8|715.8|714.8|715.9|714.9|715.6|714.6|17
1739860200000|2025-02-18 06:30:00|715.9|714.9|715.9|714.9|716.1|715.1|715.8|714.8|17
1739860500000|2025-02-18 06:35:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|10
1739860800000|2025-02-18 06:40:00|715.8|714.8|716.1|715.1|716.1|715.1|715.8|714.8|12
1739861100000|2025-02-18 06:45:00|716|715|716.6|715.6|716.6|715.6|715.9|714.9|60
1739861400000|2025-02-18 06:50:00|716.4|715.4|716.4|715.4|716.6|715.6|716.1|715.1|92
1739861700000|2025-02-18 06:55:00|716.5|715.5|716.4|715.4|716.6|715.6|716.4|715.4|31
1739862000000|2025-02-18 07:00:00|716.5|715.5|716.5|715.5|716.8|715.8|716.1|715.1|74
1739862300000|2025-02-18 07:05:00|716.6|715.6|716.6|715.6|716.8|715.8|716.4|715.4|24
1739862600000|2025-02-18 07:10:00|716.9|715.9|717.6|716.6|717.9|716.9|716.9|715.9|575
1739862900000|2025-02-18 07:15:00|717.8|716.8|717.6|716.6|717.9|716.9|717.6|716.6|97
1739863200000|2025-02-18 07:20:00|717.4|716.4|716.6|715.6|717.4|716.4|716.4|715.4|51
1739863500000|2025-02-18 07:25:00|716.9|715.9|716.9|715.9|717.1|716.1|716.9|715.9|111
1739863800000|2025-02-18 07:30:00|716.6|715.6|716.1|715.1|716.6|715.6|715.9|714.9|140
1739864100000|2025-02-18 07:35:00|715.9|714.9|715.6|714.6|716|715|715.4|714.4|38
1739864400000|2025-02-18 07:40:00|715.8|714.8|715.5|714.5|715.9|714.9|715.4|714.4|149
1739864700000|2025-02-18 07:45:00|715.6|714.6|715.1|714.1|715.6|714.6|714.9|713.9|49
1739865000000|2025-02-18 07:50:00|715|714|715.9|714.9|715.9|714.9|715|714|71
1739865300000|2025-02-18 07:55:00|716.1|715.1|716.3|715.3|717.1|716.1|715.9|714.9|195
1739865600000|2025-02-18 08:00:00|716.4|715.4|716.6|715.6|717.1|716.1|716.4|715.4|202
1739865900000|2025-02-18 08:05:00|716.5|715.5|716.4|715.4|716.8|715.8|716.3|715.3|208
1739866200000|2025-02-18 08:10:00|716.6|715.6|716.6|715.6|716.9|715.9|716.4|715.4|294
1739866500000|2025-02-18 08:15:00|716.4|715.4|716.6|715.6|716.6|715.6|716.1|715.1|226
1739866800000|2025-02-18 08:20:00|716.4|715.4|717.1|716.1|717.6|716.6|716.4|715.4|632
1739867100000|2025-02-18 08:25:00|716.9|715.9|716.9|715.9|717.4|716.4|716.4|715.4|1151
1739867400000|2025-02-18 08:30:00|717.1|716.1|718.3|717.3|718.4|717.4|717|716|1244
1739867700000|2025-02-18 08:35:00|718.1|717.1|718.1|717.1|718.6|717.6|717.9|716.9|263
1739868000000|2025-02-18 08:40:00|718.3|717.3|719.4|718.4|719.5|718.5|717.9|716.9|1433
1739868300000|2025-02-18 08:45:00|719.6|718.6|719.6|718.6|719.9|718.9|719|718|504
1739868600000|2025-02-18 08:50:00|719.4|718.4|720.1|719.1|720.3|719.3|719.4|718.4|351
1739868900000|2025-02-18 08:55:00|720.3|719.3|720.4|719.4|720.6|719.6|719.8|718.8|2058
1739869200000|2025-02-18 09:00:00|720.5|719.5|720.6|719.6|721.4|720.4|720.1|719.1|709
1739869500000|2025-02-18 09:05:00|720.8|719.8|720.9|719.9|721.1|720.1|720.6|719.6|396
1739869800000|2025-02-18 09:10:00|720.6|719.6|721.1|720.1|721.4|720.4|720.6|719.6|369
1739870100000|2025-02-18 09:15:00|721.4|720.4|722.1|721.1|722.4|721.4|721.1|720.1|1790
1739870400000|2025-02-18 09:20:00|722.4|721.4|722.4|721.4|723.1|722.1|722.4|721.4|1302
1739870700000|2025-02-18 09:25:00|722.1|721.1|722.4|721.4|722.6|721.6|722.1|721.1|709
1739871000000|2025-02-18 09:30:00|722.6|721.6|723.5|722.5|723.9|722.9|722.4|721.4|1209
1739871300000|2025-02-18 09:35:00|723.4|722.4|724.6|723.6|724.6|723.6|723.4|722.4|640
1739871600000|2025-02-18 09:40:00|724.4|723.4|723.9|722.9|724.4|723.4|723.4|722.4|555
1739871900000|2025-02-18 09:45:00|724|723|723.9|722.9|724.3|723.3|723.9|722.9|421
1739872200000|2025-02-18 09:50:00|724|723|724.4|723.4|724.6|723.6|723.9|722.9|673
1739872500000|2025-02-18 09:55:00|724.3|723.3|722.4|721.4|724.3|723.3|722.3|721.3|994
1739872800000|2025-02-18 10:00:00|722.1|721.1|723.1|722.1|723.1|722.1|721.6|720.6|4086
1739873100000|2025-02-18 10:05:00|722.9|721.9|723.9|722.9|724.4|723.4|722.9|721.9|3018
1739873400000|2025-02-18 10:10:00|724|723|723.4|722.4|724.4|723.4|723.4|722.4|416
1739873700000|2025-02-18 10:15:00|723.5|722.5|724.4|723.4|724.6|723.6|723.5|722.5|2638
1739874000000|2025-02-18 10:20:00|724.3|723.3|724|723|724.4|723.4|723.4|722.4|899
1739874300000|2025-02-18 10:25:00|724.1|723.1|724.9|723.9|725|724|724|723|711
1739874600000|2025-02-18 10:30:00|724.6|723.6|725.4|724.4|725.6|724.6|724.4|723.4|637
1739874900000|2025-02-18 10:35:00|725.1|724.1|726.1|725.1|726.3|725.3|725.1|724.1|1558
1739875200000|2025-02-18 10:40:00|726.3|725.3|726.4|725.4|726.4|725.4|725.9|724.9|748
1739875500000|2025-02-18 10:45:00|726.3|725.3|725.1|724.1|726.4|725.4|725.1|724.1|765
1739875800000|2025-02-18 10:50:00|725.3|724.3|724.6|723.6|725.5|724.5|724.4|723.4|474
1739876100000|2025-02-18 10:55:00|724.9|723.9|724.6|723.6|725|724|724.1|723.1|340
1739876400000|2025-02-18 11:00:00|724.4|723.4|723.1|722.1|724.5|723.5|722.9|721.9|1417
1739876700000|2025-02-18 11:05:00|723|722|723.1|722.1|723.1|722.1|722.3|721.3|346
1739877000000|2025-02-18 11:10:00|722.9|721.9|722.6|721.6|723.1|722.1|722.6|721.6|365
1739877300000|2025-02-18 11:15:00|722.5|721.5|721.4|720.4|722.5|721.5|720.9|719.9|1052
1739877600000|2025-02-18 11:20:00|721.3|720.3|721.9|720.9|722.1|721.1|721.1|720.1|507
1739877900000|2025-02-18 11:25:00|722|721|721.4|720.4|722|721|721.1|720.1|297
1739878200000|2025-02-18 11:30:00|721.3|720.3|720.6|719.6|721.3|720.3|720.4|719.4|205
1739878500000|2025-02-18 11:35:00|720.5|719.5|720.1|719.1|720.5|719.5|719.9|718.9|256
1739878800000|2025-02-18 11:40:00|719.9|718.9|719.6|718.6|720.1|719.1|719.4|718.4|68
1739879100000|2025-02-18 11:45:00|719.5|718.5|720.1|719.1|720.1|719.1|719.1|718.1|348
1739879400000|2025-02-18 11:50:00|719.9|718.9|719.6|718.6|720.4|719.4|719.6|718.6|203
1739879700000|2025-02-18 11:55:00|719.4|718.4|718.9|717.9|719.6|718.6|718.6|717.6|477
1739880000000|2025-02-18 12:00:00|719.1|718.1|719.4|718.4|719.6|718.6|719|718|172
1739880300000|2025-02-18 12:05:00|719.1|718.1|718.6|717.6|719.6|718.6|717.6|716.6|755
1739880600000|2025-02-18 12:10:00|718.5|717.5|718.9|717.9|719.1|718.1|717.9|716.9|344
1739880900000|2025-02-18 12:15:00|718.8|717.8|719.1|718.1|719.6|718.6|718.4|717.4|174
1739881200000|2025-02-18 12:20:00|719.3|718.3|718.1|717.1|719.4|718.4|718.1|717.1|377
1739881500000|2025-02-18 12:25:00|717.9|716.9|717.9|716.9|718.5|717.5|717.6|716.6|171
1739881800000|2025-02-18 12:30:00|718.1|717.1|717.6|716.6|718.1|717.1|717.4|716.4|268
1739882100000|2025-02-18 12:35:00|717.8|716.8|717.6|716.6|717.9|716.9|717.1|716.1|569
1739882400000|2025-02-18 12:40:00|717.4|716.4|717.4|716.4|717.9|716.9|717.1|716.1|326
1739882700000|2025-02-18 12:45:00|717.1|716.1|716.1|715.1|717.9|716.9|715.6|714.6|1496
1739883000000|2025-02-18 12:50:00|716.3|715.3|717.1|716.1|717.1|716.1|716.1|715.1|284
1739883300000|2025-02-18 12:55:00|717|716|716.9|715.9|717.1|716.1|716.5|715.5|268
1739883600000|2025-02-18 13:00:00|716.8|715.8|718.3|717.3|718.3|717.3|716.1|715.1|749
1739883900000|2025-02-18 13:05:00|718.1|717.1|717.5|716.5|718.6|717.6|717.4|716.4|559
1739884200000|2025-02-18 13:10:00|717.4|716.4|716.6|715.6|717.4|716.4|716.1|715.1|437
1739884500000|2025-02-18 13:15:00|716.5|715.5|716.6|715.6|717.1|716.1|715.6|714.6|304
1739884800000|2025-02-18 13:20:00|716.9|715.9|717.4|716.4|717.8|716.8|716.1|715.1|158
1739885100000|2025-02-18 13:25:00|717.3|716.3|717.9|716.9|718.8|717.8|717.3|716.3|329
1739885400000|2025-02-18 13:30:00|718.1|717.1|718.1|717.1|718.1|717.1|717.8|716.8|464
1739885700000|2025-02-18 13:35:00|717.9|716.9|719.4|718.4|719.5|718.5|717.9|716.9|895
1739886000000|2025-02-18 13:40:00|719.3|718.3|719.1|718.1|720.1|719.1|719.1|718.1|1357
1739886300000|2025-02-18 13:45:00|718.9|717.9|718.4|717.4|719|718|718.3|717.3|290
1739886600000|2025-02-18 13:50:00|718.6|717.6|717.4|716.4|718.8|717.8|716.9|715.9|629
1739886900000|2025-02-18 13:55:00|717.5|716.5|717.5|716.5|717.6|716.6|716.4|715.4|476
1739887200000|2025-02-18 14:00:00|717.4|716.4|717.4|716.4|718.4|717.4|717.1|716.1|336
1739887500000|2025-02-18 14:05:00|717.3|716.3|719.1|718.1|719.1|718.1|716.9|715.9|723
1739887800000|2025-02-18 14:10:00|719.4|718.4|719.6|718.6|720.1|719.1|719.1|718.1|217
1739888100000|2025-02-18 14:15:00|719.5|718.5|719.9|718.9|720.1|719.1|719.4|718.4|285
1739888400000|2025-02-18 14:20:00|719.8|718.8|719.6|718.6|721|720|719.6|718.6|422
1739888700000|2025-02-18 14:25:00|719.8|718.8|720.1|719.1|720.3|719.3|719.4|718.4|236
1739889000000|2025-02-18 14:30:00|720|719|719.1|718.1|720.1|719.1|718.6|717.6|227
1739889300000|2025-02-18 14:35:00|718.9|717.9|718.4|717.4|719.4|718.4|718.4|717.4|319
1739889600000|2025-02-18 14:40:00|718.1|717.1|717.9|716.9|718.8|717.8|717.6|716.6|422
1739889900000|2025-02-18 14:45:00|717.8|716.8|718.6|717.6|718.6|717.6|717.1|716.1|263
1739890200000|2025-02-18 14:50:00|718.9|717.9|719.4|718.4|720|719|718.9|717.9|424
1739890500000|2025-02-18 14:55:00|719.3|718.3|719.4|718.4|720|719|718.6|717.6|228
1739890800000|2025-02-18 15:00:00|719.3|718.3|720.4|719.4|720.6|719.6|719.3|718.3|466
1739891100000|2025-02-18 15:05:00|720.5|719.5|720.6|719.6|720.9|719.9|720.1|719.1|551
1739891400000|2025-02-18 15:10:00|720.5|719.5|719.1|718.1|720.6|719.6|719.1|718.1|495
1739891700000|2025-02-18 15:15:00|718.9|717.9|719.1|718.1|719.9|718.9|718.6|717.6|1020
1739892000000|2025-02-18 15:20:00|719.3|718.3|719.4|718.4|719.9|718.9|719.1|718.1|574
1739892300000|2025-02-18 15:25:00|719.6|718.6|719.9|718.9|720.4|719.4|719.4|718.4|508
1739892600000|2025-02-18 15:30:00|720.1|719.1|721.9|720.9|721.9|720.9|720.1|719.1|325
1739892900000|2025-02-18 15:35:00|722|721|719.9|718.9|722.1|721.1|719.8|718.8|713
1739893200000|2025-02-18 15:40:00|719.6|718.6|717.9|716.9|719.6|718.6|717.8|716.8|1793
1739893500000|2025-02-18 15:45:00|717.8|716.8|717.8|716.8|717.9|716.9|716.4|715.4|1865
1739893800000|2025-02-18 15:50:00|717.9|716.9|716.4|715.4|717.9|716.9|715.8|714.8|1021
1739894100000|2025-02-18 15:55:00|716.6|715.6|716.9|715.9|717.9|716.9|716.4|715.4|2754
1739894400000|2025-02-18 16:00:00|717.1|716.1|718.1|717.1|718.6|717.6|716.9|715.9|2239
1739894700000|2025-02-18 16:05:00|718.4|717.4|718.9|717.9|719.9|718.9|718.4|717.4|727
1739895000000|2025-02-18 16:10:00|719|718|718.4|717.4|719.1|718.1|718.1|717.1|1028
1739895300000|2025-02-18 16:15:00|718.6|717.6|718.1|717.1|719.1|718.1|718.1|717.1|809
1739895600000|2025-02-18 16:20:00|718|717|718.6|717.6|718.6|717.6|717.6|716.6|625
1739895900000|2025-02-18 16:25:00|718.8|717.8|719.6|718.6|720.4|719.4|718.4|717.4|2853
1739896200000|2025-02-18 16:30:00|719.8|718.8|719.9|718.9|720.1|719.1|719.1|718.1|1441
1739896500000|2025-02-18 16:35:00|719.6|718.6|719.1|718.1|719.6|718.6|718.9|717.9|449
1739896800000|2025-02-18 16:40:00|719.3|718.3|718.9|717.9|719.5|718.5|718.9|717.9|223
1739897100000|2025-02-18 16:45:00|719.1|718.1|719.9|718.9|719.9|718.9|718.6|717.6|267
1739897400000|2025-02-18 16:50:00|719.6|718.6|719.3|718.3|720.3|719.3|718.9|717.9|645
1739897700000|2025-02-18 16:55:00|719.1|718.1|718.6|717.6|719.3|718.3|718.1|717.1|433
1739898000000|2025-02-18 17:00:00|718.8|717.8|719.9|718.9|719.9|718.9|718.6|717.6|137
1739898300000|2025-02-18 17:05:00|720|719|720|719|720.4|719.4|719.6|718.6|333
1739898600000|2025-02-18 17:10:00|720.1|719.1|719.3|718.3|720.1|719.1|719.1|718.1|144
1739898900000|2025-02-18 17:15:00|719.4|718.4|719.4|718.4|719.6|718.6|719.1|718.1|163
1739899200000|2025-02-18 17:20:00|719.5|718.5|718.4|717.4|719.6|718.6|718.1|717.1|473
1739899500000|2025-02-18 17:25:00|718.3|717.3|718.9|717.9|719.1|718.1|718.3|717.3|137
1739899800000|2025-02-18 17:30:00|718.6|717.6|719.1|718.1|719.1|718.1|718.4|717.4|188
1739900100000|2025-02-18 17:35:00|719|718|718.1|717.1|719.4|718.4|718.1|717.1|293
1739900400000|2025-02-18 17:40:00|718.4|717.4|718.4|717.4|718.5|717.5|717.6|716.6|1146
1739900700000|2025-02-18 17:45:00|718.3|717.3|718.1|717.1|718.8|717.8|717.9|716.9|332
1739901000000|2025-02-18 17:50:00|718.3|717.3|718.1|717.1|718.4|717.4|717.6|716.6|539
1739901300000|2025-02-18 17:55:00|717.9|716.9|717.6|716.6|718.1|717.1|717.4|716.4|521
1739901600000|2025-02-18 18:00:00|717.4|716.4|716.1|715.1|717.4|716.4|716.1|715.1|438
1739901900000|2025-02-18 18:05:00|716.4|715.4|717.6|716.6|717.8|716.8|716.4|715.4|386
1739902200000|2025-02-18 18:10:00|717.9|716.9|719.6|718.6|719.6|718.6|717.9|716.9|425
1739902500000|2025-02-18 18:15:00|719.8|718.8|719.9|718.9|720.1|719.1|719.3|718.3|195
1739902800000|2025-02-18 18:20:00|720|719|720.1|719.1|720.1|719.1|719.9|718.9|217
1739903100000|2025-02-18 18:25:00|720.4|719.4|720.9|719.9|720.9|719.9|719.9|718.9|220
1739903400000|2025-02-18 18:30:00|721|720|720.6|719.6|721.1|720.1|720.6|719.6|128
1739903700000|2025-02-18 18:35:00|720.5|719.5|720.6|719.6|720.9|719.9|720.4|719.4|79
1739904000000|2025-02-18 18:40:00|720.9|719.9|720.9|719.9|721.1|720.1|720.6|719.6|181
1739904300000|2025-02-18 18:45:00|720.8|719.8|721.4|720.4|721.4|720.4|720.6|719.6|254
1739904600000|2025-02-18 18:50:00|721.5|720.5|720.6|719.6|721.5|720.5|720.4|719.4|149
1739904900000|2025-02-18 18:55:00|720.8|719.8|720.4|719.4|721|720|720.4|719.4|163
1739905200000|2025-02-18 19:00:00|720.1|719.1|719.9|718.9|720.6|719.6|719.4|718.4|610
1739905500000|2025-02-18 19:05:00|720|719|719.6|718.6|720.1|719.1|719.6|718.6|147
1739905800000|2025-02-18 19:10:00|719.5|718.5|719.4|718.4|720.1|719.1|719.4|718.4|517
1739906100000|2025-02-18 19:15:00|719.3|718.3|718.4|717.4|719.6|718.6|718.1|717.1|334
1739906400000|2025-02-18 19:20:00|718.5|717.5|718.9|717.9|718.9|717.9|718.4|717.4|440
1739906700000|2025-02-18 19:25:00|718.8|717.8|717.9|716.9|719.1|718.1|717.6|716.6|2627
1739907000000|2025-02-18 19:30:00|717.8|716.8|717.4|716.4|717.9|716.9|717.1|716.1|736
1739907300000|2025-02-18 19:35:00|717.3|716.3|717.4|716.4|717.6|716.6|717.1|716.1|176
1739907600000|2025-02-18 19:40:00|717.3|716.3|717.4|716.4|717.4|716.4|717.1|716.1|216
1739907900000|2025-02-18 19:45:00|717.5|716.5|717.3|716.3|717.6|716.6|717.1|716.1|186
1739908200000|2025-02-18 19:50:00|717.1|716.1|717.4|716.4|717.4|716.4|717.1|716.1|23
1739908500000|2025-02-18 19:55:00|||||||||213
1739908800000|2025-02-18 20:00:00|717.1|716.1|717.1|716.1|717.4|716.4|717.1|716.1|622
1739909100000|2025-02-18 20:05:00|717.3|716.3|717.1|716.1|717.3|716.3|716.9|715.9|587
1739909400000|2025-02-18 20:10:00|717|716|717.1|716.1|717.1|716.1|717|716|21
1739909700000|2025-02-18 20:15:00|716.9|715.9|716.9|715.9|716.9|715.9|716.6|715.6|157
1739910000000|2025-02-18 20:20:00|717|716|717.1|716.1|717.1|716.1|717|716|14
1739910300000|2025-02-18 20:25:00|717|716|716.4|715.4|717.1|716.1|716.1|715.1|396
1739910600000|2025-02-18 20:30:00|716.5|715.5|716.1|715.1|716.6|715.6|716.1|715.1|42
1739910900000|2025-02-18 20:35:00|716.3|715.3|716.3|715.3|716.3|715.3|716.1|715.1|114
1739911200000|2025-02-18 20:40:00|716.4|715.4|716.4|715.4|716.6|715.6|716.3|715.3|46
1739911500000|2025-02-18 20:45:00|716.6|715.6|716.6|715.6|716.6|715.6|716.4|715.4|56
1739911800000|2025-02-18 20:50:00|716.4|715.4|716.1|715.1|716.4|715.4|716.1|715.1|85
1739912100000|2025-02-18 20:55:00|716.3|715.3|716.4|715.4|716.6|715.6|716.3|715.3|97
1739912400000|2025-02-18 21:00:00|716.5|715.5|716.6|715.6|716.8|715.8|716.4|715.4|28
1739912700000|2025-02-18 21:05:00|716.8|715.8|716.6|715.6|716.9|715.9|716.6|715.6|24
1739913000000|2025-02-18 21:10:00|716.8|715.8|716.8|715.8|716.9|715.9|716.8|715.8|8
1739913300000|2025-02-18 21:15:00|716.9|715.9|716.9|715.9|716.9|715.9|716.8|715.8|16
1739913600000|2025-02-18 21:20:00|716.8|715.8|717.3|716.3|717.4|716.4|716.8|715.8|69
1739913900000|2025-02-18 21:25:00|717.1|716.1|717.1|716.1|717.3|716.3|717.1|716.1|1
1739914200000|2025-02-18 21:30:00|717.3|716.3|717.6|716.6|717.6|716.6|717.3|716.3|580
1739914500000|2025-02-18 21:35:00|717.9|716.9|717.6|716.6|717.9|716.9|717.6|716.6|28
1739914800000|2025-02-18 21:40:00|717.5|716.5|717.5|716.5|717.6|716.6|717.5|716.5|38
1739915100000|2025-02-18 21:45:00|717.6|716.6|717.6|716.6|717.9|716.9|717.6|716.6|23
1739915400000|2025-02-18 21:50:00|717.5|716.5|717.5|716.5|717.6|716.6|717.5|716.5|6
1739915700000|2025-02-18 21:55:00|717.6|716.6|717.4|716.4|717.6|716.6|717.4|716.4|46
1739916000000|2025-02-18 22:00:00|717.3|716.3|717.4|716.4|717.4|716.4|717.1|716.1|6
1739916300000|2025-02-18 22:05:00|717.3|716.3|717.3|716.3|717.3|716.3|717.3|716.3|0
1739919000000|2025-02-18 22:50:00|717.1|716.1|718.5|715.5|718.5|716.1|717.1|715.5|1
1739919300000|2025-02-18 22:55:00|718.6|715.6|718.6|715.6|718.6|715.6|718.6|715.6|0
1739926800000|2025-02-19 01:00:00|717.8|716.8|717.8|716.8|717.9|716.9|717.4|716.4|21
1739927100000|2025-02-19 01:05:00|717.6|716.6|717.5|716.5|717.6|716.6|717.3|716.3|38
1739927400000|2025-02-19 01:10:00|717.6|716.6|717.6|716.6|717.8|716.8|717.4|716.4|17
1739927700000|2025-02-19 01:15:00|717.8|716.8|718.3|717.3|718.4|717.4|717.6|716.6|44
1739928000000|2025-02-19 01:20:00|718.1|717.1|717.8|716.8|718.4|717.4|717.6|716.6|22
1739928300000|2025-02-19 01:25:00|717.6|716.6|717.9|716.9|718.1|717.1|717.6|716.6|26
1739928600000|2025-02-19 01:30:00|717.8|716.8|718.1|717.1|718.1|717.1|717.6|716.6|42
1739928900000|2025-02-19 01:35:00|718.3|717.3|718.5|717.5|718.6|717.6|718.3|717.3|5
1739929200000|2025-02-19 01:40:00|718.6|717.6|718.9|717.9|719.1|718.1|718.4|717.4|19
1739929500000|2025-02-19 01:45:00|718.8|717.8|718.8|717.8|718.9|717.9|718.6|717.6|3
1739929800000|2025-02-19 01:50:00|718.9|717.9|718.6|717.6|718.9|717.9|718.6|717.6|8
1739930100000|2025-02-19 01:55:00|718.5|717.5|718.4|717.4|718.6|717.6|718.4|717.4|1
1739930400000|2025-02-19 02:00:00|718.5|717.5|717.9|716.9|718.6|717.6|717.9|716.9|18
1739930700000|2025-02-19 02:05:00|717.8|716.8|718|717|718.1|717.1|717.8|716.8|6
1739931000000|2025-02-19 02:10:00|718.1|717.1|717.9|716.9|718.1|717.1|717.6|716.6|7
1739931300000|2025-02-19 02:15:00|717.8|716.8|718.8|717.8|718.8|717.8|717.8|716.8|35
1739931600000|2025-02-19 02:20:00|718.6|717.6|718.4|717.4|718.8|717.8|718.3|717.3|13
1739931900000|2025-02-19 02:25:00|718.3|717.3|718.3|717.3|718.4|717.4|718.3|717.3|24
1739932200000|2025-02-19 02:30:00|718.1|717.1|717.9|716.9|718.3|717.3|717.8|716.8|15
1739932500000|2025-02-19 02:35:00|717.8|716.8|717.9|716.9|718|717|717.8|716.8|10
1739932800000|2025-02-19 02:40:00|717.8|716.8|717.4|716.4|717.9|716.9|717.1|716.1|34
1739933100000|2025-02-19 02:45:00|717.3|716.3|717|716|717.4|716.4|717|716|40
1739933400000|2025-02-19 02:50:00|717.1|716.1|717.3|716.3|717.4|716.4|717|716|2
1739933700000|2025-02-19 02:55:00|717.4|716.4|717.4|716.4|717.4|716.4|717.1|716.1|10
1739934000000|2025-02-19 03:00:00|717.3|716.3|717|716|717.4|716.4|716.9|715.9|8
1739934300000|2025-02-19 03:05:00|717.1|716.1|716.9|715.9|717.1|716.1|716.6|715.6|18
1739934600000|2025-02-19 03:10:00|717|716|717.1|716.1|717.1|716.1|716.9|715.9|10
1739934900000|2025-02-19 03:15:00|717.3|716.3|717.4|716.4|717.6|716.6|717.3|716.3|14
1739935200000|2025-02-19 03:20:00|717.5|716.5|717.3|716.3|717.6|716.6|717.3|716.3|7
1739935500000|2025-02-19 03:25:00|717.4|716.4|717.1|716.1|717.4|716.4|717|716|19
1739935800000|2025-02-19 03:30:00|717.3|716.3|717.4|716.4|717.4|716.4|717.1|716.1|4
1739936100000|2025-02-19 03:35:00|717.3|716.3|717.3|716.3|717.4|716.4|717.3|716.3|3
1739936400000|2025-02-19 03:40:00|717.4|716.4|716.9|715.9|717.4|716.4|716.9|715.9|16
1739936700000|2025-02-19 03:45:00|717.1|716.1|716.6|715.6|717.1|716.1|716.6|715.6|5
1739937000000|2025-02-19 03:50:00|716.8|715.8|716.8|715.8|716.9|715.9|716.6|715.6|1
1739937300000|2025-02-19 03:55:00|716.6|715.6|716.8|715.8|716.9|715.9|716.6|715.6|3
1739937600000|2025-02-19 04:00:00|716.6|715.6|716.6|715.6|716.6|715.6|716.6|715.6|0
1739937900000|2025-02-19 04:05:00|716.5|715.5|716.6|715.6|716.6|715.6|716.5|715.5|20
1739938200000|2025-02-19 04:10:00|716.5|715.5|716.6|715.6|716.8|715.8|716.4|715.4|17
1739938500000|2025-02-19 04:15:00|716.9|715.9|716.9|715.9|716.9|715.9|716.8|715.8|29
1739939100000|2025-02-19 04:25:00|717.1|716.1|716.9|715.9|717.1|716.1|716.8|715.8|12
1739939400000|2025-02-19 04:30:00|717|716|717.1|716.1|717.1|716.1|717|716|10
1739939700000|2025-02-19 04:35:00|717|716|717.4|716.4|717.4|716.4|717|716|16
1739940000000|2025-02-19 04:40:00|717.3|716.3|717.4|716.4|717.4|716.4|717.3|716.3|0
1739940300000|2025-02-19 04:45:00|717.6|716.6|717.6|716.6|717.9|716.9|717.6|716.6|16
1739940600000|2025-02-19 04:50:00|717.4|716.4|717.4|716.4|717.4|716.4|717.3|716.3|108
1739940900000|2025-02-19 04:55:00|717.5|716.5|717.4|716.4|717.6|716.6|717.4|716.4|21
1739941200000|2025-02-19 05:00:00|||||||||6
1739941500000|2025-02-19 05:05:00|717.5|716.5|717.6|716.6|717.6|716.6|717.5|716.5|30
1739941800000|2025-02-19 05:10:00|717.9|716.9|717.8|716.8|717.9|716.9|717.8|716.8|7
1739942100000|2025-02-19 05:15:00|717.9|716.9|717.9|716.9|717.9|716.9|717.8|716.8|5
1739942400000|2025-02-19 05:20:00|717.8|716.8|718|717|718.3|717.3|717.8|716.8|34
1739942700000|2025-02-19 05:25:00|717.9|716.9|717.9|716.9|718.1|717.1|717.9|716.9|7
1739943000000|2025-02-19 05:30:00|718.1|717.1|718.9|717.9|719.1|718.1|718|717|351
1739943300000|2025-02-19 05:35:00|718.8|717.8|719.3|718.3|719.4|718.4|718.8|717.8|20
1739943600000|2025-02-19 05:40:00|719.1|718.1|718.9|717.9|719.3|718.3|718.9|717.9|7
1739943900000|2025-02-19 05:45:00|719|718|719.1|718.1|719.1|718.1|719|718|4
1739944200000|2025-02-19 05:50:00|719.3|718.3|719.4|718.4|719.5|718.5|719.3|718.3|18
1739944500000|2025-02-19 05:55:00|719.6|718.6|719.6|718.6|719.6|718.6|719.4|718.4|9
1739944800000|2025-02-19 06:00:00|719.5|718.5|719.3|718.3|719.9|718.9|719.1|718.1|61
1739945100000|2025-02-19 06:05:00|719.4|718.4|719.4|718.4|719.5|718.5|719.3|718.3|9
1739945400000|2025-02-19 06:10:00|||||||||4
1739945700000|2025-02-19 06:15:00|719.5|718.5|719.4|718.4|719.5|718.5|719.1|718.1|5
1739946300000|2025-02-19 06:25:00|719.6|718.6|719.6|718.6|719.6|718.6|719.5|718.5|14
1739946600000|2025-02-19 06:30:00|719.5|718.5|719.6|718.6|719.6|718.6|719.4|718.4|26
1739946900000|2025-02-19 06:35:00|719.8|718.8|719.6|718.6|719.9|718.9|719.6|718.6|11
1739947200000|2025-02-19 06:40:00|719.8|718.8|719.8|718.8|719.9|718.9|719.6|718.6|47
1739947500000|2025-02-19 06:45:00|719.6|718.6|720.1|719.1|720.4|719.4|719.6|718.6|36
1739947800000|2025-02-19 06:50:00|720.4|719.4|720.4|719.4|720.4|719.4|720.1|719.1|178
1739948100000|2025-02-19 06:55:00|720.3|719.3|720.6|719.6|720.6|719.6|720.3|719.3|95
1739948400000|2025-02-19 07:00:00|720.5|719.5|721.9|720.9|721.9|720.9|720.5|719.5|297
1739948700000|2025-02-19 07:05:00|722.1|721.1|721.9|720.9|722.1|721.1|721.6|720.6|75
1739949000000|2025-02-19 07:10:00|721.6|720.6|721.6|720.6|721.9|720.9|721.6|720.6|123
1739949300000|2025-02-19 07:15:00|721.8|720.8|722.3|721.3|722.3|721.3|721.8|720.8|54
1739949600000|2025-02-19 07:20:00|722.1|721.1|722.6|721.6|722.6|721.6|722.1|721.1|173
1739949900000|2025-02-19 07:25:00|722.9|721.9|722.4|721.4|722.9|721.9|722.4|721.4|107
1739950200000|2025-02-19 07:30:00|722.5|721.5|723.1|722.1|723.1|722.1|722.4|721.4|571
1739950500000|2025-02-19 07:35:00|722.9|721.9|722.8|721.8|723|722|722.6|721.6|96
1739950800000|2025-02-19 07:40:00|722.6|721.6|723.1|722.1|723.1|722.1|722.6|721.6|182
1739951100000|2025-02-19 07:45:00|723|722|723.6|722.6|723.9|722.9|722.9|721.9|569
1739951400000|2025-02-19 07:50:00|723.4|722.4|723|722|723.4|722.4|722.9|721.9|154
1739951700000|2025-02-19 07:55:00|723.1|722.1|722.9|721.9|723.1|722.1|722.4|721.4|450
1739952000000|2025-02-19 08:00:00|723|722|722.9|721.9|723.4|722.4|722.9|721.9|211
1739952300000|2025-02-19 08:05:00|723.1|722.1|722.4|721.4|723.1|722.1|721.9|720.9|369
1739952600000|2025-02-19 08:10:00|722.5|721.5|722.4|721.4|722.6|721.6|722.4|721.4|153
1739952900000|2025-02-19 08:15:00|722.5|721.5|723.6|722.6|723.8|722.8|722.5|721.5|416
1739953200000|2025-02-19 08:20:00|723.5|722.5|723.6|722.6|724.1|723.1|723.4|722.4|276
1739953500000|2025-02-19 08:25:00|723.4|722.4|724.1|723.1|724.1|723.1|723.4|722.4|1042
1739953800000|2025-02-19 08:30:00|724.4|723.4|722.4|721.4|724.4|723.4|722.3|721.3|1131
1739954100000|2025-02-19 08:35:00|722.6|721.6|722.4|721.4|722.9|721.9|722.4|721.4|364
1739954400000|2025-02-19 08:40:00|722.5|721.5|722.9|721.9|722.9|721.9|722.4|721.4|281
1739954700000|2025-02-19 08:45:00|722.4|721.4|723.6|722.6|723.6|722.6|722.4|721.4|795
1739955000000|2025-02-19 08:50:00|723.5|722.5|723.9|722.9|724|723|723.4|722.4|105
1739955300000|2025-02-19 08:55:00|724.1|723.1|723.9|722.9|724.3|723.3|723.9|722.9|86
1739955600000|2025-02-19 09:00:00|724.1|723.1|723.4|722.4|724.1|723.1|723.4|722.4|251
1739955900000|2025-02-19 09:05:00|723.5|722.5|723.6|722.6|723.9|722.9|723.4|722.4|162
1739956200000|2025-02-19 09:10:00|723.1|722.1|722.6|721.6|723.1|722.1|722.1|721.1|858
1739956500000|2025-02-19 09:15:00|723|722|722.9|721.9|723.1|722.1|722.1|721.1|1643
1739956800000|2025-02-19 09:20:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|272
1739957100000|2025-02-19 09:25:00|723.3|722.3|723.1|722.1|723.6|722.6|722.9|721.9|93
1739957400000|2025-02-19 09:30:00|722.9|721.9|722.9|721.9|722.9|721.9|722.4|721.4|255
1739957700000|2025-02-19 09:35:00|722.6|721.6|722.1|721.1|722.6|721.6|721.9|720.9|145
1739958000000|2025-02-19 09:40:00|722.4|721.4|722.1|721.1|722.4|721.4|722.1|721.1|100
1739958300000|2025-02-19 09:45:00|721.9|720.9|722.1|721.1|722.1|721.1|721.6|720.6|196
1739958600000|2025-02-19 09:50:00|722.4|721.4|722.6|721.6|722.9|721.9|722.4|721.4|119
1739958900000|2025-02-19 09:55:00|722.4|721.4|722.3|721.3|722.4|721.4|722.1|721.1|131
1739959200000|2025-02-19 10:00:00|722.1|721.1|721.9|720.9|722.4|721.4|721.6|720.6|244
1739959500000|2025-02-19 10:05:00|722.1|721.1|722.9|721.9|723.1|722.1|722.1|721.1|331
1739959800000|2025-02-19 10:10:00|723.1|722.1|722.6|721.6|723.1|722.1|722.4|721.4|69
1739960100000|2025-02-19 10:15:00|722.9|721.9|723.9|722.9|723.9|722.9|722.6|721.6|200
1739960400000|2025-02-19 10:20:00|723.8|722.8|723.1|722.1|724.1|723.1|723.1|722.1|367
1739960700000|2025-02-19 10:25:00|723|722|723.1|722.1|723.1|722.1|722.6|721.6|136
1739961000000|2025-02-19 10:30:00|722.6|721.6|721.6|720.6|722.6|721.6|721.6|720.6|207
1739961300000|2025-02-19 10:35:00|721.4|720.4|720.6|719.6|721.4|720.4|720.6|719.6|455
1739961600000|2025-02-19 10:40:00|720.4|719.4|720.1|719.1|720.9|719.9|719.9|718.9|414
1739961900000|2025-02-19 10:45:00|720.4|719.4|719.9|718.9|720.6|719.6|719.6|718.6|450
1739962200000|2025-02-19 10:50:00|720.1|719.1|720.4|719.4|720.4|719.4|720.1|719.1|241
1739962500000|2025-02-19 10:55:00|720.6|719.6|720.6|719.6|720.8|719.8|720.4|719.4|54
1739962800000|2025-02-19 11:00:00|720.5|719.5|720.1|719.1|721.1|720.1|720.1|719.1|421
1739963100000|2025-02-19 11:05:00|720.3|719.3|720.1|719.1|720.6|719.6|720.1|719.1|115
1739963400000|2025-02-19 11:10:00|720.4|719.4|720.4|719.4|720.6|719.6|720.1|719.1|153
1739963700000|2025-02-19 11:15:00|720.3|719.3|720.6|719.6|720.6|719.6|720.1|719.1|192
1739964000000|2025-02-19 11:20:00|720.4|719.4|721.9|720.9|721.9|720.9|720.4|719.4|1172
1739964300000|2025-02-19 11:25:00|721.8|720.8|721.4|720.4|721.8|720.8|721.1|720.1|50
1739964600000|2025-02-19 11:30:00|721.6|720.6|723.6|722.6|723.6|722.6|721.4|720.4|1857
1739964900000|2025-02-19 11:35:00|723.4|722.4|724.1|723.1|724.4|723.4|723.4|722.4|176
1739965200000|2025-02-19 11:40:00|724.3|723.3|723.9|722.9|724.4|723.4|723.9|722.9|1044
1739965500000|2025-02-19 11:45:00|723.6|722.6|723.6|722.6|724.1|723.1|723.6|722.6|276
1739965800000|2025-02-19 11:50:00|723.4|722.4|723.4|722.4|723.9|722.9|723.4|722.4|64
1739966100000|2025-02-19 11:55:00|723.6|722.6|723.9|722.9|723.9|722.9|723.4|722.4|368
1739966400000|2025-02-19 12:00:00|724|723|723.1|722.1|724|723|722.9|721.9|353
1739966700000|2025-02-19 12:05:00|723|722|724|723|724.1|723.1|722.9|721.9|145
1739967000000|2025-02-19 12:10:00|723.9|722.9|723.4|722.4|724.1|723.1|723.4|722.4|251
1739967300000|2025-02-19 12:15:00|723.6|722.6|724.1|723.1|724.4|723.4|723.6|722.6|40
1739967600000|2025-02-19 12:20:00|724|723|723.4|722.4|724.3|723.3|723.4|722.4|63
1739967900000|2025-02-19 12:25:00|723.1|722.1|724.1|723.1|724.3|723.3|723.1|722.1|65
1739968200000|2025-02-19 12:30:00|724.4|723.4|723.8|722.8|724.4|723.4|723.6|722.6|136
1739968500000|2025-02-19 12:35:00|723.9|722.9|723.6|722.6|723.9|722.9|723.4|722.4|115
1739968800000|2025-02-19 12:40:00|723.8|722.8|723.9|722.9|723.9|722.9|723.4|722.4|147
1739969100000|2025-02-19 12:45:00|724.1|723.1|724.4|723.4|724.6|723.6|723.6|722.6|175
1739969400000|2025-02-19 12:50:00|724.3|723.3|724.6|723.6|724.9|723.9|724.1|723.1|294
1739969700000|2025-02-19 12:55:00|724.5|723.5|724.1|723.1|724.6|723.6|724.1|723.1|245
1739970000000|2025-02-19 13:00:00|724.3|723.3|724.8|723.8|725.1|724.1|724.1|723.1|212
1739970300000|2025-02-19 13:05:00|724.6|723.6|724.9|723.9|725.4|724.4|724.6|723.6|707
1739970600000|2025-02-19 13:10:00|724.8|723.8|726.4|725.4|726.4|725.4|724.8|723.8|732
1739970900000|2025-02-19 13:15:00|726.3|725.3|725.9|724.9|726.4|725.4|725.5|724.5|265
1739971200000|2025-02-19 13:20:00|726|725|726.1|725.1|726.3|725.3|725.6|724.6|486
1739971500000|2025-02-19 13:25:00|726.4|725.4|726.6|725.6|726.6|725.6|726.1|725.1|804
1739971800000|2025-02-19 13:30:00|726.9|725.9|727|726|727.1|726.1|726.1|725.1|1241
1739972100000|2025-02-19 13:35:00|726.9|725.9|726.9|725.9|727.1|726.1|726.6|725.6|231
1739972400000|2025-02-19 13:40:00|726.8|725.8|726.9|725.9|727.1|726.1|726.4|725.4|561
1739972700000|2025-02-19 13:45:00|727|726|726.9|725.9|727.5|726.5|726.6|725.6|477
1739973000000|2025-02-19 13:50:00|726.8|725.8|726.6|725.6|726.9|725.9|726.1|725.1|120
1739973300000|2025-02-19 13:55:00|726.8|725.8|726.6|725.6|727.1|726.1|726.4|725.4|440
1739973600000|2025-02-19 14:00:00|726.9|725.9|728.6|727.6|728.6|727.6|726.4|725.4|2399
1739973900000|2025-02-19 14:05:00|728.5|727.5|727.9|726.9|728.6|727.6|727.6|726.6|935
1739974200000|2025-02-19 14:10:00|727.6|726.6|727.4|726.4|727.9|726.9|726.4|725.4|1130
1739974500000|2025-02-19 14:15:00|727.3|726.3|727.1|726.1|727.6|726.6|726.9|725.9|348
1739974800000|2025-02-19 14:20:00|726.9|725.9|727.4|726.4|727.6|726.6|726.9|725.9|545
1739975100000|2025-02-19 14:25:00|727.1|726.1|727.4|726.4|727.6|726.6|727.1|726.1|263
1739975400000|2025-02-19 14:30:00|727.3|726.3|726.9|725.9|727.4|726.4|726.4|725.4|267
1739975700000|2025-02-19 14:35:00|726.6|725.6|726.9|725.9|727.1|726.1|726.1|725.1|827
1739976000000|2025-02-19 14:40:00|727|726|725.1|724.1|727.9|726.9|724.9|723.9|1441
1739976300000|2025-02-19 14:45:00|725|724|724.9|723.9|725.9|724.9|724.4|723.4|1250
1739976600000|2025-02-19 14:50:00|725|724|723.4|722.4|725.1|724.1|723|722|2717
1739976900000|2025-02-19 14:55:00|723.6|722.6|725.4|724.4|725.4|724.4|723.6|722.6|598
1739977200000|2025-02-19 15:00:00|725.1|724.1|724.1|723.1|725.4|724.4|723.4|722.4|1634
1739977500000|2025-02-19 15:05:00|724.3|723.3|724.4|723.4|724.6|723.6|723.6|722.6|558
1739977800000|2025-02-19 15:10:00|724.5|723.5|725.5|724.5|725.6|724.6|724.1|723.1|486
1739978100000|2025-02-19 15:15:00|725.4|724.4|724|723|725.6|724.6|724|723|1238
1739978400000|2025-02-19 15:20:00|724.1|723.1|722.9|721.9|724.1|723.1|722.6|721.6|2067
1739978700000|2025-02-19 15:25:00|723|722|722.9|721.9|723.1|722.1|722.4|721.4|298
1739979000000|2025-02-19 15:30:00|722.8|721.8|722.4|721.4|722.9|721.9|720.9|719.9|998
1739979300000|2025-02-19 15:35:00|722.3|721.3|721.9|720.9|722.9|721.9|721.6|720.6|357
1739979600000|2025-02-19 15:40:00|722|721|720.9|719.9|722.1|721.1|720.9|719.9|1468
1739979900000|2025-02-19 15:45:00|721|720|721.1|720.1|721.4|720.4|720.1|719.1|591
1739980200000|2025-02-19 15:50:00|720.9|719.9|722.4|721.4|722.4|721.4|720.8|719.8|673
1739980500000|2025-02-19 15:55:00|722.5|721.5|722.1|721.1|722.9|721.9|721.6|720.6|655
1739980800000|2025-02-19 16:00:00|722.4|721.4|723.4|722.4|723.8|722.8|722.4|721.4|1700
1739981100000|2025-02-19 16:05:00|723.1|722.1|724.6|723.6|725.1|724.1|723.1|722.1|529
1739981400000|2025-02-19 16:10:00|724.8|723.8|722.9|721.9|724.9|723.9|722.6|721.6|864
1739981700000|2025-02-19 16:15:00|723.1|722.1|723.1|722.1|723.1|722.1|722.1|721.1|503
1739982000000|2025-02-19 16:20:00|723.3|722.3|724.6|723.6|724.9|723.9|722.9|721.9|763
1739982300000|2025-02-19 16:25:00|724.4|723.4|724.1|723.1|725.6|724.6|724.1|723.1|1142
1739982600000|2025-02-19 16:30:00|724.4|723.4|724.6|723.6|725.3|724.3|724.1|723.1|458
1739982900000|2025-02-19 16:35:00|724.4|723.4|724.6|723.6|724.6|723.6|724.1|723.1|230
1739983200000|2025-02-19 16:40:00|724.8|723.8|724.4|723.4|724.9|723.9|723.9|722.9|102
1739983500000|2025-02-19 16:45:00|724.3|723.3|723.4|722.4|724.3|723.3|723.4|722.4|59
1739983800000|2025-02-19 16:50:00|723.5|722.5|722.6|721.6|723.6|722.6|722.1|721.1|348
1739984100000|2025-02-19 16:55:00|722.4|721.4|721.9|720.9|722.9|721.9|721.9|720.9|161
1739984400000|2025-02-19 17:00:00|722|721|722.8|721.8|723.1|722.1|721.8|720.8|222
1739984700000|2025-02-19 17:05:00|722.6|721.6|722.6|721.6|722.9|721.9|722.6|721.6|106
1739985000000|2025-02-19 17:10:00|722.8|721.8|722.6|721.6|723.1|722.1|722.6|721.6|148
1739985300000|2025-02-19 17:15:00|722.8|721.8|722.4|721.4|723|722|722.4|721.4|480
1739985600000|2025-02-19 17:20:00|722.3|721.3|721.9|720.9|722.4|721.4|721.9|720.9|49
1739985900000|2025-02-19 17:25:00|721.8|720.8|721.4|720.4|721.9|720.9|721.1|720.1|246
1739986200000|2025-02-19 17:30:00|721.3|720.3|721.1|720.1|721.6|720.6|720.8|719.8|1104
1739986500000|2025-02-19 17:35:00|721|720|722.4|721.4|722.6|721.6|721|720|414
1739986800000|2025-02-19 17:40:00|722.5|721.5|722.4|721.4|722.6|721.6|721.9|720.9|75
1739987100000|2025-02-19 17:45:00|722.6|721.6|722.4|721.4|722.6|721.6|722|721|150
1739987400000|2025-02-19 17:50:00|722.1|721.1|721.9|720.9|722.1|721.1|721.6|720.6|290
1739987700000|2025-02-19 17:55:00|722|721|721.6|720.6|722.4|721.4|721.4|720.4|1049
1739988000000|2025-02-19 18:00:00|721.5|720.5|721.6|720.6|722|721|721.4|720.4|99
1739988300000|2025-02-19 18:05:00|721.9|720.9|721.5|720.5|722|721|721.4|720.4|174
1739988600000|2025-02-19 18:10:00|721.6|720.6|720.8|719.8|721.6|720.6|720.1|719.1|979
1739988900000|2025-02-19 18:15:00|720.6|719.6|720.9|719.9|720.9|719.9|720.6|719.6|80
1739989200000|2025-02-19 18:20:00|720.8|719.8|719.6|718.6|720.9|719.9|719.5|718.5|479
1739989500000|2025-02-19 18:25:00|719.5|718.5|721.1|720.1|721.1|720.1|719.5|718.5|185
1739989800000|2025-02-19 18:30:00|721|720|720.9|719.9|721.6|720.6|720.8|719.8|1239
1739990100000|2025-02-19 18:35:00|720.8|719.8|721.6|720.6|721.6|720.6|720.6|719.6|637
1739990400000|2025-02-19 18:40:00|721.9|720.9|721.4|720.4|721.9|720.9|721.1|720.1|127
1739990700000|2025-02-19 18:45:00|721.3|720.3|721.3|720.3|721.4|720.4|721.1|720.1|66
1739991000000|2025-02-19 18:50:00|721.1|720.1|720.6|719.6|721.4|720.4|720.4|719.4|59
1739991300000|2025-02-19 18:55:00|720.9|719.9|721.1|720.1|721.1|720.1|720.6|719.6|61
1739991600000|2025-02-19 19:00:00|721|720|721.9|720.9|721.9|720.9|720.9|719.9|117
1739991900000|2025-02-19 19:05:00|722.1|721.1|722.4|721.4|722.8|721.8|721.9|720.9|338
1739992200000|2025-02-19 19:10:00|722.5|721.5|722.4|721.4|722.6|721.6|722.1|721.1|121
1739992500000|2025-02-19 19:15:00|722.3|721.3|722.4|721.4|722.6|721.6|721.9|720.9|131
1739992800000|2025-02-19 19:20:00|722.3|721.3|722.1|721.1|722.4|721.4|721.8|720.8|487
1739993100000|2025-02-19 19:25:00|722.3|721.3|723.4|722.4|723.6|722.6|722.1|721.1|461
1739993400000|2025-02-19 19:30:00|723.3|722.3|723.4|722.4|723.4|722.4|722.9|721.9|57
1739993700000|2025-02-19 19:35:00|723.5|722.5|723.1|722.1|723.5|722.5|723|722|100
1739994000000|2025-02-19 19:40:00|723.3|722.3|723.4|722.4|723.4|722.4|723.1|722.1|12
1739994300000|2025-02-19 19:45:00|723.3|722.3|723.4|722.4|723.4|722.4|723.3|722.3|25
1739994600000|2025-02-19 19:50:00|723.5|722.5|723.4|722.4|723.6|722.6|723.4|722.4|36
1739994900000|2025-02-19 19:55:00|723.5|722.5|723.4|722.4|723.6|722.6|723.4|722.4|2
1739995200000|2025-02-19 20:00:00|723.5|722.5|723.9|722.9|723.9|722.9|723.4|722.4|35
1739995500000|2025-02-19 20:05:00|724|723|724.1|723.1|724.4|723.4|724|723|41
1739995800000|2025-02-19 20:10:00|724|723|724.1|723.1|724.1|723.1|723.9|722.9|22
1739996100000|2025-02-19 20:15:00|||||||||29
1739996400000|2025-02-19 20:20:00|724|723|724.4|723.4|724.4|723.4|723.9|722.9|55
1739996700000|2025-02-19 20:25:00|||||||||48
1739997000000|2025-02-19 20:30:00|724.3|723.3|724.4|723.4|724.6|723.6|724.3|723.3|404
1739997300000|2025-02-19 20:35:00|724.6|723.6|724.6|723.6|724.6|723.6|724.6|723.6|45
1739997600000|2025-02-19 20:40:00|724.8|723.8|724.6|723.6|724.8|723.8|724.6|723.6|110
1739997900000|2025-02-19 20:45:00|724.4|723.4|725|724|725.1|724.1|724.4|723.4|286
1739998200000|2025-02-19 20:50:00|725.1|724.1|725.1|724.1|725.1|724.1|724.9|723.9|174
1739998500000|2025-02-19 20:55:00|725|724|724.9|723.9|725.3|724.3|724.9|723.9|70
1739998800000|2025-02-19 21:00:00|725|724|724.9|723.9|725|724|724.6|723.6|91
1739999100000|2025-02-19 21:05:00|725|724|724.9|723.9|725.1|724.1|724.9|723.9|12
1739999700000|2025-02-19 21:15:00|724.8|723.8|724.9|723.9|724.9|723.9|724.8|723.8|9
1740000000000|2025-02-19 21:20:00|725.1|724.1|725.4|724.4|725.6|724.6|725.1|724.1|26
1740000300000|2025-02-19 21:25:00|725.5|724.5|725.1|724.1|725.5|724.5|725.1|724.1|6
1740000600000|2025-02-19 21:30:00|725|724|724.1|723.1|725|724|723.4|722.4|68
1740000900000|2025-02-19 21:35:00|724|723|724.6|723.6|724.9|723.9|723.8|722.8|264
1740001200000|2025-02-19 21:40:00|724.8|723.8|724.9|723.9|724.9|723.9|724.6|723.6|79
1740001500000|2025-02-19 21:45:00|725|724|724.9|723.9|725.1|724.1|724.6|723.6|1353
1740001800000|2025-02-19 21:50:00|724.8|723.8|724.6|723.6|724.9|723.9|724.5|723.5|205
1740002100000|2025-02-19 21:55:00|724.5|723.5|724.5|723.5|724.6|723.6|723.9|722.9|47
1740002400000|2025-02-19 22:00:00|724.4|723.4|724.5|723.5|724.5|723.5|724.4|723.4|0
1740003600000|2025-02-19 22:20:00|||||||||1
1740004200000|2025-02-19 22:30:00|724.8|723.8|724.8|723.8|724.8|723.8|724.8|723.8|3
1740005400000|2025-02-19 22:50:00|724.6|723.6|725.3|722.3|725.3|723.8|724.6|722.3|0
1740005700000|2025-02-19 22:55:00|725.1|722.1|725.3|722.3|725.3|722.3|725.1|722.1|0
1740013200000|2025-02-20 01:00:00|724.9|723.9|725.1|724.1|725.3|724.3|724.8|723.8|63
1740013500000|2025-02-20 01:05:00|725.3|724.3|724.4|723.4|725.5|724.5|724.3|723.3|899
1740013800000|2025-02-20 01:10:00|724.3|723.3|724.3|723.3|724.3|723.3|724.1|723.1|16
1740014100000|2025-02-20 01:15:00|724.1|723.1|724|723|724.3|723.3|724|723|1
1740014400000|2025-02-20 01:20:00|724.1|723.1|723.8|722.8|724.1|723.1|723.6|722.6|5
1740014700000|2025-02-20 01:25:00|723.6|722.6|722.4|721.4|723.8|722.8|722.3|721.3|147
1740015000000|2025-02-20 01:30:00|722.3|721.3|722.8|721.8|723|722|722.3|721.3|124
1740015300000|2025-02-20 01:35:00|722.9|721.9|723|722|723.3|722.3|722.5|721.5|1
1740015600000|2025-02-20 01:40:00|723.1|722.1|722.4|721.4|723.1|722.1|722.4|721.4|2
1740015900000|2025-02-20 01:45:00|722.5|721.5|722.4|721.4|722.6|721.6|722.3|721.3|0
1740016200000|2025-02-20 01:50:00|722.5|721.5|722.4|721.4|722.6|721.6|722.3|721.3|14
1740016500000|2025-02-20 01:55:00|722.5|721.5|722.4|721.4|722.6|721.6|722.4|721.4|7
1740016800000|2025-02-20 02:00:00|722.3|721.3|722.6|721.6|722.6|721.6|722.3|721.3|34
1740017100000|2025-02-20 02:05:00|722.5|721.5|722.4|721.4|722.9|721.9|722.3|721.3|49
1740017400000|2025-02-20 02:10:00|722.3|721.3|722.3|721.3|722.4|721.4|722.3|721.3|4
1740017700000|2025-02-20 02:15:00|722.4|721.4|722.4|721.4|722.4|721.4|721.9|720.9|8
1740018000000|2025-02-20 02:20:00|722.3|721.3|722.3|721.3|722.4|721.4|722.3|721.3|3
1740018300000|2025-02-20 02:25:00|722.4|721.4|722|721|722.6|721.6|721.9|720.9|8
1740018600000|2025-02-20 02:30:00|722.1|721.1|722.3|721.3|722.4|721.4|722.1|721.1|3
1740018900000|2025-02-20 02:35:00|722.1|721.1|722.6|721.6|722.9|721.9|721.9|720.9|9
1740019200000|2025-02-20 02:40:00|722.5|721.5|722.4|721.4|722.5|721.5|722.3|721.3|3
1740019500000|2025-02-20 02:45:00|722.3|721.3|722.3|721.3|722.4|721.4|722.1|721.1|4
1740019800000|2025-02-20 02:50:00|722.4|721.4|722.4|721.4|722.4|721.4|722.4|721.4|4
1740020100000|2025-02-20 02:55:00|722.3|721.3|722.5|721.5|722.6|721.6|722.1|721.1|12
1740020400000|2025-02-20 03:00:00|722.6|721.6|722.5|721.5|722.6|721.6|722.3|721.3|6
1740020700000|2025-02-20 03:05:00|722.6|721.6|722|721|722.6|721.6|721.9|720.9|7
1740021000000|2025-02-20 03:10:00|721.9|720.9|722.1|721.1|722.1|721.1|721.9|720.9|11
1740021300000|2025-02-20 03:15:00|722|721|722.1|721.1|722.1|721.1|721.9|720.9|8
1740021600000|2025-02-20 03:20:00|722.3|721.3|722.4|721.4|722.4|721.4|722.3|721.3|4
1740021900000|2025-02-20 03:25:00|722.3|721.3|722.1|721.1|722.4|721.4|722.1|721.1|0
1740022200000|2025-02-20 03:30:00|721.9|720.9|722.1|721.1|722.4|721.4|721.9|720.9|8
1740022500000|2025-02-20 03:35:00|722.3|721.3|722.4|721.4|722.4|721.4|722.1|721.1|12
1740022800000|2025-02-20 03:40:00|722.5|721.5|722.3|721.3|722.5|721.5|722.3|721.3|15
1740023100000|2025-02-20 03:45:00|722.4|721.4|722.5|721.5|722.5|721.5|722.3|721.3|17
1740023400000|2025-02-20 03:50:00|722.4|721.4|722.4|721.4|722.5|721.5|722.4|721.4|69
1740023700000|2025-02-20 03:55:00|722.1|721.1|722.6|721.6|722.6|721.6|722.1|721.1|700
1740024000000|2025-02-20 04:00:00|722.4|721.4|722.1|721.1|722.4|721.4|722.1|721.1|27
1740024300000|2025-02-20 04:05:00|722.4|721.4|722.4|721.4|722.4|721.4|722.4|721.4|2
1740024600000|2025-02-20 04:10:00|722.3|721.3|722|721|722.4|721.4|721.6|720.6|4
1740024900000|2025-02-20 04:15:00|721.9|720.9|721.9|720.9|721.9|720.9|721.8|720.8|12
1740025200000|2025-02-20 04:20:00|721.8|720.8|721.9|720.9|721.9|720.9|721.8|720.8|5
1740025500000|2025-02-20 04:25:00|722|721|722.1|721.1|722.1|721.1|721.9|720.9|12
1740025800000|2025-02-20 04:30:00|722|721|722|721|722.1|721.1|722|721|8
1740026100000|2025-02-20 04:35:00|721.9|720.9|721.9|720.9|722|721|721.8|720.8|9
1740026400000|2025-02-20 04:40:00|722|721|722|721|722|721|721.9|720.9|6
1740027000000|2025-02-20 04:50:00|||||||||2
1740027300000|2025-02-20 04:55:00|722.1|721.1|721.9|720.9|722.1|721.1|721.9|720.9|11
1740027600000|2025-02-20 05:00:00|721.6|720.6|722.1|721.1|722.1|721.1|721.6|720.6|9
1740027900000|2025-02-20 05:05:00|722|721|722.1|721.1|722.1|721.1|721.9|720.9|7
1740028200000|2025-02-20 05:10:00|722|721|722|721|722.1|721.1|722|721|5
1740028500000|2025-02-20 05:15:00|722.1|721.1|722.1|721.1|722.1|721.1|722.1|721.1|2
1740028800000|2025-02-20 05:20:00|722.4|721.4|722.3|721.3|722.4|721.4|722.1|721.1|8
1740029100000|2025-02-20 05:25:00|722.1|721.1|722.5|721.5|722.6|721.6|722.1|721.1|29
1740029400000|2025-02-20 05:30:00|722.6|721.6|722.9|721.9|723.1|722.1|722.5|721.5|9
1740029700000|2025-02-20 05:35:00|722.8|721.8|722.9|721.9|722.9|721.9|722.6|721.6|9
1740030000000|2025-02-20 05:40:00|722.8|721.8|722.8|721.8|722.9|721.9|722.6|721.6|11
1740030300000|2025-02-20 05:45:00|722.6|721.6|722.5|721.5|722.9|721.9|722.5|721.5|3
1740030600000|2025-02-20 05:50:00|722.6|721.6|722.9|721.9|722.9|721.9|722.6|721.6|8
1740030900000|2025-02-20 05:55:00|722.8|721.8|723|722|723.1|722.1|722.8|721.8|22
1740031200000|2025-02-20 06:00:00|723.1|722.1|723|722|723.1|722.1|722.9|721.9|15
1740031500000|2025-02-20 06:05:00|722.9|721.9|723|722|723.1|722.1|722.9|721.9|11
1740031800000|2025-02-20 06:10:00|723.1|722.1|723.4|722.4|723.6|722.6|723.1|722.1|22
1740032100000|2025-02-20 06:15:00|||||||||3
1740032400000|2025-02-20 06:20:00|723.1|722.1|723|722|723.1|722.1|722.9|721.9|21
1740032700000|2025-02-20 06:25:00|722.9|721.9|723.6|722.6|723.6|722.6|722.9|721.9|12
1740033000000|2025-02-20 06:30:00|723.8|722.8|725.5|724.5|725.5|724.5|723.8|722.8|719
1740033300000|2025-02-20 06:35:00|725.4|724.4|725.3|724.3|725.6|724.6|725.1|724.1|84
1740033600000|2025-02-20 06:40:00|725.1|724.1|724.9|723.9|725.1|724.1|724.8|723.8|186
1740033900000|2025-02-20 06:45:00|724.8|723.8|724.6|723.6|724.9|723.9|724.6|723.6|19
1740034200000|2025-02-20 06:50:00|724.8|723.8|724.6|723.6|724.9|723.9|724.6|723.6|23
1740034500000|2025-02-20 06:55:00|724.5|723.5|724.3|723.3|724.5|723.5|723.9|722.9|25
1740034800000|2025-02-20 07:00:00|724.1|723.1|724.8|723.8|724.8|723.8|724.1|723.1|19
1740035100000|2025-02-20 07:05:00|724.6|723.6|725.5|724.5|725.5|724.5|724.6|723.6|354
1740035400000|2025-02-20 07:10:00|725.6|724.6|727|726|727.1|726.1|725.5|724.5|240
1740035700000|2025-02-20 07:15:00|726.9|725.9|726.6|725.6|727.1|726.1|726.6|725.6|31
1740036000000|2025-02-20 07:20:00|726.5|725.5|726.3|725.3|726.6|725.6|726.1|725.1|22
1740036300000|2025-02-20 07:25:00|726.1|725.1|725.9|724.9|726.3|725.3|725.8|724.8|27
1740036600000|2025-02-20 07:30:00|726|725|726.9|725.9|727.1|726.1|725.9|724.9|238
1740036900000|2025-02-20 07:35:00|727|726|727.6|726.6|728.1|727.1|726.9|725.9|1228
1740037200000|2025-02-20 07:40:00|727.8|726.8|727.9|726.9|728.1|727.1|727.6|726.6|260
1740037500000|2025-02-20 07:45:00|727.6|726.6|727.9|726.9|728.4|727.4|727.6|726.6|561
1740037800000|2025-02-20 07:50:00|727.6|726.6|727.6|726.6|727.9|726.9|727.4|726.4|131
1740038100000|2025-02-20 07:55:00|727.8|726.8|728.1|727.1|728.4|727.4|727.8|726.8|235
1740038400000|2025-02-20 08:00:00|727.9|726.9|727.9|726.9|728.6|727.6|727.6|726.6|1006
1740038700000|2025-02-20 08:05:00|727.8|726.8|728.4|727.4|728.4|727.4|727.6|726.6|217
1740039000000|2025-02-20 08:10:00|728.3|727.3|728.4|727.4|728.6|727.6|728.1|727.1|251
1740039300000|2025-02-20 08:15:00|728.1|727.1|728|727|728.5|727.5|727.9|726.9|246
1740039600000|2025-02-20 08:20:00|727.9|726.9|727.4|726.4|727.9|726.9|727.4|726.4|618
1740039900000|2025-02-20 08:25:00|727.5|726.5|727.4|726.4|727.5|726.5|726.6|725.6|1082
1740040200000|2025-02-20 08:30:00|727.1|726.1|726.1|725.1|727.4|726.4|726.1|725.1|620
1740040500000|2025-02-20 08:35:00|726|725|726.4|725.4|726.6|725.6|725.9|724.9|818
1740040800000|2025-02-20 08:40:00|726.1|725.1|726.1|725.1|726.4|725.4|725.6|724.6|337
1740041100000|2025-02-20 08:45:00|726.3|725.3|725.9|724.9|726.4|725.4|725.8|724.8|328
1740041400000|2025-02-20 08:50:00|726|725|725.5|724.5|726|725|725.4|724.4|166
1740041700000|2025-02-20 08:55:00|725.4|724.4|726.4|725.4|726.6|725.6|725.4|724.4|212
1740042000000|2025-02-20 09:00:00|726.5|725.5|726.6|725.6|727.4|726.4|726.5|725.5|526
1740042300000|2025-02-20 09:05:00|726.8|725.8|725.6|724.6|726.9|725.9|725.5|724.5|491
1740042600000|2025-02-20 09:10:00|725.4|724.4|725.1|724.1|725.6|724.6|725.1|724.1|799
1740042900000|2025-02-20 09:15:00|725.3|724.3|725.6|724.6|725.6|724.6|725.3|724.3|326
1740043200000|2025-02-20 09:20:00|725.4|724.4|725.9|724.9|725.9|724.9|724.9|723.9|145
1740043500000|2025-02-20 09:25:00|726|725|726.1|725.1|726.4|725.4|725.4|724.4|197
1740043800000|2025-02-20 09:30:00|726|725|727.4|726.4|727.6|726.6|726|725|1422
1740044100000|2025-02-20 09:35:00|727.3|726.3|726.9|725.9|727.5|726.5|726.4|725.4|154
1740044400000|2025-02-20 09:40:00|727|726|727.8|726.8|727.9|726.9|726.9|725.9|76
1740044700000|2025-02-20 09:45:00|727.6|726.6|727.6|726.6|728.1|727.1|727.4|726.4|209
1740045000000|2025-02-20 09:50:00|727.5|726.5|727.9|726.9|728.1|727.1|727.4|726.4|131
1740045300000|2025-02-20 09:55:00|728.1|727.1|729.1|728.1|729.1|728.1|728.1|727.1|579
1740045600000|2025-02-20 10:00:00|729|728|728.6|727.6|729.6|728.6|728.4|727.4|466
1740045900000|2025-02-20 10:05:00|728.8|727.8|730.1|729.1|730.4|729.4|728.6|727.6|642
1740046200000|2025-02-20 10:10:00|730.3|729.3|730.3|729.3|730.6|729.6|729.9|728.9|365
1740046500000|2025-02-20 10:15:00|730.4|729.4|729.6|728.6|730.4|729.4|729.5|728.5|534
1740046800000|2025-02-20 10:20:00|729.8|728.8|729.1|728.1|729.9|728.9|728.9|727.9|296
1740047100000|2025-02-20 10:25:00|728.9|727.9|729.4|728.4|729.6|728.6|728.9|727.9|365
1740047400000|2025-02-20 10:30:00|729.1|728.1|729.9|728.9|729.9|728.9|728.9|727.9|298
1740047700000|2025-02-20 10:35:00|730|729|730.9|729.9|730.9|729.9|730|729|267
1740048000000|2025-02-20 10:40:00|730.8|729.8|731.1|730.1|731.1|730.1|730.6|729.6|163
1740048300000|2025-02-20 10:45:00|731|730|731.4|730.4|731.4|730.4|730.9|729.9|236
1740048600000|2025-02-20 10:50:00|731.3|730.3|731.1|730.1|731.4|730.4|730.6|729.6|312
1740048900000|2025-02-20 10:55:00|731.3|730.3|731.6|730.6|732.1|731.1|731.1|730.1|239
1740049200000|2025-02-20 11:00:00|731.5|730.5|730.6|729.6|731.8|730.8|730.1|729.1|445
1740049500000|2025-02-20 11:05:00|730.9|729.9|731.4|730.4|731.4|730.4|730.6|729.6|175
1740049800000|2025-02-20 11:10:00|731.1|730.1|731.4|730.4|731.6|730.6|731.1|730.1|214
1740050100000|2025-02-20 11:15:00|731.6|730.6|731.1|730.1|731.6|730.6|730.9|729.9|199
1740050400000|2025-02-20 11:20:00|731|730|731.4|730.4|731.8|730.8|731|730|105
1740050700000|2025-02-20 11:25:00|731.5|730.5|731.6|730.6|731.6|730.6|731.4|730.4|78
1740051000000|2025-02-20 11:30:00|731.9|730.9|731.6|730.6|731.9|730.9|731.6|730.6|145
1740051300000|2025-02-20 11:35:00|731.8|730.8|732.4|731.4|732.4|731.4|731.8|730.8|188
1740051600000|2025-02-20 11:40:00|732.1|731.1|731.9|730.9|732.4|731.4|731.6|730.6|280
1740051900000|2025-02-20 11:45:00|731.6|730.6|731.6|730.6|731.9|730.9|731.6|730.6|142
1740052200000|2025-02-20 11:50:00|731.8|730.8|731.1|730.1|731.9|730.9|731.1|730.1|176
1740052500000|2025-02-20 11:55:00|731.3|730.3|731.6|730.6|731.9|730.9|731.1|730.1|213
1740052800000|2025-02-20 12:00:00|731.9|730.9|731.1|730.1|731.9|730.9|730.9|729.9|310
1740053100000|2025-02-20 12:05:00|730.9|729.9|731.4|730.4|731.4|730.4|730.9|729.9|194
1740053400000|2025-02-20 12:10:00|731.1|730.1|731.9|730.9|732.4|731.4|731.1|730.1|339
1740053700000|2025-02-20 12:15:00|731.6|730.6|731.9|730.9|732.1|731.1|731.6|730.6|152
1740054000000|2025-02-20 12:20:00|731.8|730.8|732|731|732.4|731.4|731.6|730.6|198
1740054300000|2025-02-20 12:25:00|731.9|730.9|732.4|731.4|732.4|731.4|731.9|730.9|304
1740054600000|2025-02-20 12:30:00|732.1|731.1|732.1|731.1|732.6|731.6|731.9|730.9|477
1740054900000|2025-02-20 12:35:00|731.9|730.9|732.6|731.6|732.6|731.6|731.9|730.9|401
1740055200000|2025-02-20 12:40:00|732.4|731.4|733.3|732.3|733.4|732.4|732.4|731.4|390
1740055500000|2025-02-20 12:45:00|733.4|732.4|733.1|732.1|733.8|732.8|733.1|732.1|888
1740055800000|2025-02-20 12:50:00|733|732|732.6|731.6|733.1|732.1|732.4|731.4|399
1740056100000|2025-02-20 12:55:00|732.4|731.4|733.4|732.4|733.6|732.6|732.4|731.4|537
1740056400000|2025-02-20 13:00:00|733.5|732.5|732.1|731.1|733.6|732.6|731.9|730.9|703
1740056700000|2025-02-20 13:05:00|732|731|731.9|730.9|732.4|731.4|731.4|730.4|262
1740057000000|2025-02-20 13:10:00|731.6|730.6|730.4|729.4|731.9|730.9|730.4|729.4|375
1740057300000|2025-02-20 13:15:00|730.3|729.3|729.1|728.1|730.5|729.5|729.1|728.1|1333
1740057600000|2025-02-20 13:20:00|729.3|728.3|731.5|730.5|731.5|730.5|729.1|728.1|508
1740057900000|2025-02-20 13:25:00|731.4|730.4|730.9|729.9|731.4|730.4|730.4|729.4|113
1740058200000|2025-02-20 13:30:00|731|730|731.1|730.1|731.6|730.6|730.6|729.6|121
1740058500000|2025-02-20 13:35:00|731.3|730.3|731.6|730.6|731.8|730.8|731.1|730.1|416
1740058800000|2025-02-20 13:40:00|731.9|730.9|731.6|730.6|732.1|731.1|731.6|730.6|82
1740059100000|2025-02-20 13:45:00|731.8|730.8|731.6|730.6|732.4|731.4|731.4|730.4|2323
1740059400000|2025-02-20 13:50:00|731.8|730.8|731.8|730.8|732.1|731.1|731.6|730.6|309
1740059700000|2025-02-20 13:55:00|731.6|730.6|732.3|731.3|732.4|731.4|731.6|730.6|182
1740060000000|2025-02-20 14:00:00|732.1|731.1|731.3|730.3|732.4|731.4|731|730|591
1740060300000|2025-02-20 14:05:00|731.1|730.1|731.8|730.8|731.9|730.9|730.6|729.6|205
1740060600000|2025-02-20 14:10:00|731.6|730.6|732.6|731.6|732.6|731.6|731.6|730.6|250
1740060900000|2025-02-20 14:15:00|732.4|731.4|732.4|731.4|733.1|732.1|732.4|731.4|785
1740061200000|2025-02-20 14:20:00|732.6|731.6|734.1|733.1|734.4|733.4|732.5|731.5|1566
1740061500000|2025-02-20 14:25:00|734.3|733.3|733.6|732.6|734.4|733.4|733.6|732.6|406
1740061800000|2025-02-20 14:30:00|733.5|732.5|733.6|732.6|734.1|733.1|732.9|731.9|451
1740062100000|2025-02-20 14:35:00|733.9|732.9|734.4|733.4|734.9|733.9|733.6|732.6|747
1740062400000|2025-02-20 14:40:00|734.6|733.6|734.4|733.4|734.6|733.6|734.1|733.1|396
1740062700000|2025-02-20 14:45:00|734.3|733.3|733.6|732.6|734.6|733.6|733.6|732.6|378
1740063000000|2025-02-20 14:50:00|733.5|732.5|733.6|732.6|733.9|732.9|733.1|732.1|385
1740063300000|2025-02-20 14:55:00|733.4|732.4|732.6|731.6|733.6|732.6|732.4|731.4|377
1740063600000|2025-02-20 15:00:00|732.5|731.5|732.1|731.1|732.5|731.5|730.9|729.9|410
1740063900000|2025-02-20 15:05:00|732|731|733.4|732.4|733.4|732.4|731.9|730.9|632
1740064200000|2025-02-20 15:10:00|733.3|732.3|731.9|730.9|733.4|732.4|731.9|730.9|335
1740064500000|2025-02-20 15:15:00|731.8|730.8|731.4|730.4|732.1|731.1|731.1|730.1|500
1740064800000|2025-02-20 15:20:00|731.1|730.1|732|731|732.1|731.1|731.1|730.1|344
1740065100000|2025-02-20 15:25:00|732.1|731.1|732.4|731.4|732.9|731.9|731.9|730.9|205
1740065400000|2025-02-20 15:30:00|732.1|731.1|731.6|730.6|732.3|731.3|730.9|729.9|389
1740065700000|2025-02-20 15:35:00|731.8|730.8|732.1|731.1|732.4|731.4|731.4|730.4|358
1740066000000|2025-02-20 15:40:00|732.3|731.3|733.6|732.6|734.1|733.1|732.1|731.1|505
1740066300000|2025-02-20 15:45:00|733.8|732.8|733.6|732.6|734.9|733.9|732.8|731.8|1845
1740066600000|2025-02-20 15:50:00|733.4|732.4|733.1|732.1|733.9|732.9|732.9|731.9|422
1740066900000|2025-02-20 15:55:00|732.9|731.9|732.3|731.3|733.1|732.1|732.3|731.3|950
1740067200000|2025-02-20 16:00:00|732.4|731.4|733.4|732.4|733.6|732.6|731.8|730.8|527
1740067500000|2025-02-20 16:05:00|733.6|732.6|733.6|732.6|733.9|732.9|732.9|731.9|878
1740067800000|2025-02-20 16:10:00|733.4|732.4|734.1|733.1|734.1|733.1|733.1|732.1|602
1740068100000|2025-02-20 16:15:00|734.3|733.3|734.9|733.9|734.9|733.9|734.1|733.1|246
1740068400000|2025-02-20 16:20:00|734.8|733.8|734.5|733.5|734.9|733.9|734.5|733.5|362
1740068700000|2025-02-20 16:25:00|734.4|733.4|735.1|734.1|735.4|734.4|734.4|733.4|1403
1740069000000|2025-02-20 16:30:00|735.4|734.4|733.6|732.6|735.9|734.9|733.6|732.6|1720
1740069300000|2025-02-20 16:35:00|733.5|732.5|732.6|731.6|733.5|732.5|732.1|731.1|1330
1740069600000|2025-02-20 16:40:00|732.4|731.4|732.9|731.9|733|732|732.1|731.1|351
1740069900000|2025-02-20 16:45:00|732.6|731.6|732.4|731.4|732.8|731.8|731.9|730.9|385
1740070200000|2025-02-20 16:50:00|732.5|731.5|733.6|732.6|733.6|732.6|732.4|731.4|300
1740070500000|2025-02-20 16:55:00|733.9|732.9|732.8|731.8|734|733|732.1|731.1|688
1740070800000|2025-02-20 17:00:00|732.5|731.5|735.5|734.5|735.6|734.6|732.4|731.4|1313
1740071100000|2025-02-20 17:05:00|735.6|734.6|734.9|733.9|735.9|734.9|734.6|733.6|477
1740071400000|2025-02-20 17:10:00|735|734|735|734|735.9|734.9|734.8|733.8|479
1740071700000|2025-02-20 17:15:00|735.1|734.1|734.4|733.4|735.4|734.4|733.8|732.8|223
1740072000000|2025-02-20 17:20:00|734.6|733.6|735.9|734.9|735.9|734.9|734.6|733.6|283
1740072300000|2025-02-20 17:25:00|735.8|734.8|735.9|734.9|736.4|735.4|735.5|734.5|503
1740072600000|2025-02-20 17:30:00|736.1|735.1|736.6|735.6|736.9|735.9|736|735|475
1740072900000|2025-02-20 17:35:00|736.5|735.5|737.1|736.1|737.1|736.1|736.5|735.5|107
1740073200000|2025-02-20 17:40:00|737.3|736.3|735.4|734.4|737.4|736.4|735.3|734.3|251
1740073500000|2025-02-20 17:45:00|735.1|734.1|735.4|734.4|735.6|734.6|735|734|196
1740073800000|2025-02-20 17:50:00|735.3|734.3|734.9|733.9|735.4|734.4|734.4|733.4|1104
1740074100000|2025-02-20 17:55:00|734.8|733.8|734.4|733.4|734.9|733.9|734.1|733.1|548
1740074400000|2025-02-20 18:00:00|734.1|733.1|734.4|733.4|734.4|733.4|733.9|732.9|156
1740074700000|2025-02-20 18:05:00|734.6|733.6|733.9|732.9|734.9|733.9|733.8|732.8|181
1740075000000|2025-02-20 18:10:00|734|733|734.3|733.3|734.6|733.6|733.9|732.9|120
1740075300000|2025-02-20 18:15:00|734.4|733.4|734|733|734.5|733.5|733.6|732.6|101
1740075600000|2025-02-20 18:20:00|734.1|733.1|734.6|733.6|734.6|733.6|733.6|732.6|67
1740075900000|2025-02-20 18:25:00|734.4|733.4|735.4|734.4|735.6|734.6|734.4|733.4|75
1740076200000|2025-02-20 18:30:00|735.5|734.5|735.3|734.3|735.6|734.6|735.1|734.1|103
1740076500000|2025-02-20 18:35:00|735.1|734.1|734.6|733.6|735.5|734.5|734.4|733.4|115
1740076800000|2025-02-20 18:40:00|734.8|733.8|734.6|733.6|735.1|734.1|734.6|733.6|174
1740077100000|2025-02-20 18:45:00|734.8|733.8|735.4|734.4|735.4|734.4|734.8|733.8|83
1740077400000|2025-02-20 18:50:00|735.5|734.5|734.9|733.9|735.6|734.6|734.8|733.8|98
1740077700000|2025-02-20 18:55:00|734.8|733.8|734.8|733.8|735.4|734.4|734.6|733.6|42
1740078000000|2025-02-20 19:00:00|734.6|733.6|733.9|732.9|734.6|733.6|732.9|731.9|1841
1740078300000|2025-02-20 19:05:00|733.8|732.8|731.6|730.6|733.9|732.9|731.6|730.6|332
1740078600000|2025-02-20 19:10:00|731.5|730.5|732.1|731.1|732.1|731.1|731.1|730.1|463
1740078900000|2025-02-20 19:15:00|732.4|731.4|732.6|731.6|732.8|731.8|731.9|730.9|137
1740079200000|2025-02-20 19:20:00|732.5|731.5|733|732|733.1|732.1|732.4|731.4|86
1740079500000|2025-02-20 19:25:00|732.9|731.9|732.6|731.6|733.1|732.1|732.1|731.1|596
1740079800000|2025-02-20 19:30:00|732.5|731.5|733|732|733.1|732.1|732.3|731.3|1141
1740080100000|2025-02-20 19:35:00|732.9|731.9|732.4|731.4|733.1|732.1|732.4|731.4|49
1740080400000|2025-02-20 19:40:00|732.5|731.5|732.9|731.9|732.9|731.9|732.4|731.4|26
1740080700000|2025-02-20 19:45:00|733|732|732.9|731.9|733.4|732.4|732.9|731.9|231
1740081000000|2025-02-20 19:50:00|733|732|732.9|731.9|733.1|732.1|732.6|731.6|72
1740081300000|2025-02-20 19:55:00|732.6|731.6|732.4|731.4|732.6|731.6|732.1|731.1|125
1740081600000|2025-02-20 20:00:00|732.5|731.5|732.1|731.1|732.5|731.5|732|731|36
1740081900000|2025-02-20 20:05:00|732.4|731.4|732.4|731.4|732.4|731.4|732.3|731.3|11
1740082200000|2025-02-20 20:10:00|732.3|731.3|732.4|731.4|732.4|731.4|732.1|731.1|27
1740082500000|2025-02-20 20:15:00|732.3|731.3|732.4|731.4|732.4|731.4|732.1|731.1|1
1740082800000|2025-02-20 20:20:00|732.3|731.3|732|731|732.4|731.4|731.9|730.9|14
1740083100000|2025-02-20 20:25:00|731.9|730.9|731.6|730.6|731.9|730.9|731.6|730.6|4
1740083400000|2025-02-20 20:30:00|731.8|730.8|731.8|730.8|731.9|730.9|731.4|730.4|49
1740083700000|2025-02-20 20:35:00|731.9|730.9|732.1|731.1|732.1|731.1|731.8|730.8|6
1740084000000|2025-02-20 20:40:00|732|731|732.1|731.1|732.1|731.1|731.9|730.9|5
1740084300000|2025-02-20 20:45:00|732|731|731.9|730.9|732|731|731.6|730.6|5
1740084600000|2025-02-20 20:50:00|732|731|731.9|730.9|732|731|731.9|730.9|17
1740084900000|2025-02-20 20:55:00|731.8|730.8|731.4|730.4|731.8|730.8|731.4|730.4|121
1740085200000|2025-02-20 21:00:00|731.5|730.5|731.5|730.5|731.6|730.6|731.4|730.4|6
1740085500000|2025-02-20 21:05:00|731.4|730.4|731.5|730.5|731.6|730.6|731.4|730.4|33
1740085800000|2025-02-20 21:10:00|731.6|730.6|731.5|730.5|731.6|730.6|731.4|730.4|7
1740086100000|2025-02-20 21:15:00|731.6|730.6|731.5|730.5|731.6|730.6|731.4|730.4|2
1740086400000|2025-02-20 21:20:00|731.6|730.6|731.6|730.6|731.8|730.8|731.6|730.6|12
1740086700000|2025-02-20 21:25:00|731.8|730.8|731.5|730.5|731.8|730.8|731.4|730.4|2
1740087000000|2025-02-20 21:30:00|731.6|730.6|731.8|730.8|731.9|730.9|731.6|730.6|3
1740087300000|2025-02-20 21:35:00|731.6|730.6|731.5|730.5|731.6|730.6|731.4|730.4|3
1740087600000|2025-02-20 21:40:00|731.4|730.4|731.4|730.4|731.5|730.5|731.3|730.3|9
1740087900000|2025-02-20 21:45:00|731.5|730.5|732.3|731.3|732.3|731.3|731.5|730.5|9
1740088200000|2025-02-20 21:50:00|732.1|731.1|732.1|731.1|732.3|731.3|732|731|1
1740088500000|2025-02-20 21:55:00|732.3|731.3|732.5|731.5|732.6|731.6|732.1|731.1|39
1740088800000|2025-02-20 22:00:00|732.4|731.4|732.8|731.8|732.8|731.8|732.4|731.4|1
1740089100000|2025-02-20 22:05:00|732.4|731.4|732.6|731.6|732.6|731.6|732.4|731.4|100
1740089400000|2025-02-20 22:10:00|732.9|731.9|732.9|731.9|732.9|731.9|732.9|731.9|6
1740090300000|2025-02-20 22:25:00|732.8|731.8|732.8|731.8|732.8|731.8|732.8|731.8|0
1740091500000|2025-02-20 22:45:00|732.6|731.6|732.6|731.6|732.6|731.6|732.6|731.6|3
1740091800000|2025-02-20 22:50:00|732.8|731.8|733.4|732.4|734.1|732.4|732.6|731.1|4
1740092100000|2025-02-20 22:55:00|734.1|731.1|734.1|731.1|734.1|731.1|734.1|731.1|0
1740099600000|2025-02-21 01:00:00|733.1|732.1|733.4|732.4|733.5|732.5|733.1|732.1|4
1740099900000|2025-02-21 01:05:00|733.3|732.3|733.5|732.5|733.5|732.5|733.1|732.1|3
1740100200000|2025-02-21 01:10:00|733.4|732.4|733.5|732.5|733.5|732.5|733.4|732.4|4
1740100500000|2025-02-21 01:15:00|733.4|732.4|733.9|732.9|734|733|733.4|732.4|41
1740100800000|2025-02-21 01:20:00|733.8|732.8|733.4|732.4|733.9|732.9|732.9|731.9|31
1740101100000|2025-02-21 01:25:00|733.3|732.3|732.9|731.9|733.3|732.3|732.9|731.9|0
1740101400000|2025-02-21 01:30:00|733.1|732.1|732.1|731.1|733.1|732.1|732|731|0
1740101700000|2025-02-21 01:35:00|732|731|731.5|730.5|732|731|731.3|730.3|0
1740102000000|2025-02-21 01:40:00|731.4|730.4|731|730|731.5|730.5|731|730|0
1740102300000|2025-02-21 01:45:00|731.3|730.3|731.3|730.3|731.5|730.5|731|730|0
1740102600000|2025-02-21 01:50:00|731.4|730.4|731.5|730.5|731.5|730.5|731.3|730.3|0
1740102900000|2025-02-21 01:55:00|731.4|730.4|731.3|730.3|731.4|730.4|731.1|730.1|3
1740103200000|2025-02-21 02:00:00|731.4|730.4|730.6|729.6|731.4|730.4|730.6|729.6|3
1740103500000|2025-02-21 02:05:00|730.9|729.9|731.1|730.1|731.3|730.3|730.9|729.9|6
1740103800000|2025-02-21 02:10:00|731.4|730.4|731.4|730.4|731.6|730.6|731.4|730.4|8
1740104100000|2025-02-21 02:15:00|731.5|730.5|731.4|730.4|731.6|730.6|731.4|730.4|9
1740104400000|2025-02-21 02:20:00|731.5|730.5|731.5|730.5|731.6|730.6|731.3|730.3|3
1740104700000|2025-02-21 02:25:00|731.6|730.6|731.4|730.4|731.6|730.6|731.3|730.3|22
1740105000000|2025-02-21 02:30:00|731.5|730.5|731.1|730.1|731.6|730.6|731.1|730.1|5
1740105300000|2025-02-21 02:35:00|731|730|731|730|731.1|730.1|730.9|729.9|3
1740105600000|2025-02-21 02:40:00|731.1|730.1|730.9|729.9|731.1|730.1|730.9|729.9|3
1740105900000|2025-02-21 02:45:00|730.6|729.6|729.8|728.8|730.9|729.9|729.6|728.6|153
1740106200000|2025-02-21 02:50:00|729.9|728.9|731|730|731|730|729.9|728.9|14
1740106500000|2025-02-21 02:55:00|731.1|730.1|730.9|729.9|731.1|730.1|730.8|729.8|2
1740106800000|2025-02-21 03:00:00|731|730|730.5|729.5|731|730|730.3|729.3|12
1740107100000|2025-02-21 03:05:00|730.6|729.6|730.6|729.6|730.6|729.6|730.5|729.5|3
1740107400000|2025-02-21 03:10:00|730.5|729.5|730.6|729.6|730.6|729.6|730.5|729.5|3
1740107700000|2025-02-21 03:15:00|730.5|729.5|730.6|729.6|730.6|729.6|730.3|729.3|21
1740108000000|2025-02-21 03:20:00|730.8|729.8|730.9|729.9|731.1|730.1|730.8|729.8|44
1740108300000|2025-02-21 03:25:00|730.8|729.8|730.4|729.4|730.8|729.8|730.3|729.3|4
1740108600000|2025-02-21 03:30:00|730.6|729.6|730.9|729.9|730.9|729.9|730.5|729.5|6
1740108900000|2025-02-21 03:35:00|730.8|729.8|730.9|729.9|730.9|729.9|730.6|729.6|6
1740109200000|2025-02-21 03:40:00|731|730|731.1|730.1|731.1|730.1|731|730|9
1740109500000|2025-02-21 03:45:00|731|730|730.9|729.9|731|730|730.8|729.8|21
1740109800000|2025-02-21 03:50:00|||||||||2
1740110100000|2025-02-21 03:55:00|730.6|729.6|730.9|729.9|730.9|729.9|730.6|729.6|22
1740110400000|2025-02-21 04:00:00|730.8|729.8|731|730|731|730|730.8|729.8|11
1740110700000|2025-02-21 04:05:00|730.9|729.9|730.8|729.8|730.9|729.9|730.8|729.8|1
1740111000000|2025-02-21 04:10:00|730.9|729.9|730.8|729.8|730.9|729.9|730.8|729.8|3
1740111300000|2025-02-21 04:15:00|730.9|729.9|730.8|729.8|730.9|729.9|730.8|729.8|4
1740111600000|2025-02-21 04:20:00|730.6|729.6|730.6|729.6|730.6|729.6|730.5|729.5|6
1740111900000|2025-02-21 04:25:00|730.8|729.8|730.9|729.9|730.9|729.9|730.6|729.6|12
1740112200000|2025-02-21 04:30:00|730.8|729.8|730.9|729.9|730.9|729.9|730.8|729.8|10
1740112500000|2025-02-21 04:35:00|||||||||4
1740112800000|2025-02-21 04:40:00|731|730|730.9|729.9|731.1|730.1|730.9|729.9|6
1740113100000|2025-02-21 04:45:00|730.8|729.8|730.8|729.8|730.9|729.9|730.8|729.8|10
1740113400000|2025-02-21 04:50:00|730.9|729.9|730.8|729.8|730.9|729.9|730.6|729.6|14
1740113700000|2025-02-21 04:55:00|730.6|729.6|730.3|729.3|730.6|729.6|730.3|729.3|3
1740114000000|2025-02-21 05:00:00|730.4|729.4|730.1|729.1|730.4|729.4|730.1|729.1|2
1740114300000|2025-02-21 05:05:00|730|729|729.9|728.9|730|729|729.8|728.8|9
1740114600000|2025-02-21 05:10:00|730|729|729.9|728.9|730.1|729.1|729.9|728.9|8
1740114900000|2025-02-21 05:15:00|730.1|729.1|730.4|729.4|730.6|729.6|730|729|6
1740115200000|2025-02-21 05:20:00|730.1|729.1|729.9|728.9|730.4|729.4|729.9|728.9|9
1740115500000|2025-02-21 05:25:00|729.8|728.8|729.8|728.8|729.9|728.9|729.8|728.8|4
1740115800000|2025-02-21 05:30:00|729.6|728.6|729.4|728.4|729.6|728.6|729.4|728.4|3
1740116100000|2025-02-21 05:35:00|729.5|728.5|729.4|728.4|729.6|728.6|729.4|728.4|6
1740116400000|2025-02-21 05:40:00|729.3|728.3|729.1|728.1|729.4|728.4|729|728|12
1740116700000|2025-02-21 05:45:00|729.4|728.4|729.4|728.4|729.4|728.4|729.1|728.1|12
1740117000000|2025-02-21 05:50:00|729.6|728.6|729.4|728.4|729.6|728.6|729.4|728.4|6
1740117300000|2025-02-21 05:55:00|729.3|728.3|729.1|728.1|729.4|728.4|729.1|728.1|7
1740117600000|2025-02-21 06:00:00|729.3|728.3|729.1|728.1|729.4|728.4|729.1|728.1|8
1740118200000|2025-02-21 06:10:00|728.8|727.8|729.4|728.4|729.4|728.4|728.5|727.5|145
1740118500000|2025-02-21 06:15:00|729.3|728.3|730|729|730.1|729.1|729.3|728.3|254
1740118800000|2025-02-21 06:20:00|730.1|729.1|729.8|728.8|730.3|729.3|729.8|728.8|90
1740119100000|2025-02-21 06:25:00|729.9|728.9|730.1|729.1|730.3|729.3|729.8|728.8|22
1740119400000|2025-02-21 06:30:00|730.3|729.3|729.8|728.8|730.4|729.4|729.6|728.6|211
1740119700000|2025-02-21 06:35:00|729.6|728.6|728.9|727.9|729.9|728.9|728.9|727.9|173
1740120000000|2025-02-21 06:40:00|728.8|727.8|728.6|727.6|728.9|727.9|728.6|727.6|16
1740120300000|2025-02-21 06:45:00|728.8|727.8|728.5|727.5|728.8|727.8|728.4|727.4|17
1740120600000|2025-02-21 06:50:00|728.4|727.4|727.6|726.6|728.4|727.4|727.6|726.6|626
1740120900000|2025-02-21 06:55:00|727.9|726.9|727.8|726.8|727.9|726.9|727.5|726.5|55
1740121200000|2025-02-21 07:00:00|727.6|726.6|728.1|727.1|728.1|727.1|727.6|726.6|18
1740121500000|2025-02-21 07:05:00|727.9|726.9|728.3|727.3|728.4|727.4|727.9|726.9|123
1740121800000|2025-02-21 07:10:00|728.1|727.1|728.1|727.1|728.6|727.6|728.1|727.1|52
1740122100000|2025-02-21 07:15:00|727.9|726.9|727.9|726.9|728.1|727.1|727.8|726.8|171
1740122400000|2025-02-21 07:20:00|727.6|726.6|727.6|726.6|727.9|726.9|727.4|726.4|51
1740122700000|2025-02-21 07:25:00|727.5|726.5|728.1|727.1|728.1|727.1|727.5|726.5|276
1740123000000|2025-02-21 07:30:00|728|727|728.4|727.4|728.6|727.6|727.6|726.6|74
1740123300000|2025-02-21 07:35:00|728.3|727.3|728.1|727.1|728.6|727.6|727.9|726.9|93
1740123600000|2025-02-21 07:40:00|727.9|726.9|727.6|726.6|728.1|727.1|727.6|726.6|50
1740123900000|2025-02-21 07:45:00|727.5|726.5|727.6|726.6|727.6|726.6|727.4|726.4|69
1740124200000|2025-02-21 07:50:00|727.5|726.5|726.9|725.9|727.5|726.5|726.6|725.6|48
1740124500000|2025-02-21 07:55:00|726.6|725.6|726.9|725.9|727.1|726.1|726.6|725.6|322
1740124800000|2025-02-21 08:00:00|727.1|726.1|726.1|725.1|727.1|726.1|726.1|725.1|289
1740125100000|2025-02-21 08:05:00|726|725|725.9|724.9|726.1|725.1|725.6|724.6|425
1740125400000|2025-02-21 08:10:00|725.8|724.8|726.4|725.4|726.6|725.6|725.6|724.6|151
1740125700000|2025-02-21 08:15:00|726.3|725.3|726.4|725.4|727.1|726.1|726|725|75
1740126000000|2025-02-21 08:20:00|726.3|725.3|726.4|725.4|726.9|725.9|726.1|725.1|143
1740126300000|2025-02-21 08:25:00|726.3|725.3|726.6|725.6|726.9|725.9|726.1|725.1|226
1740126600000|2025-02-21 08:30:00|726.9|725.9|726.5|725.5|727.1|726.1|725.9|724.9|275
1740126900000|2025-02-21 08:35:00|726.4|725.4|725.9|724.9|726.5|725.5|725.9|724.9|103
1740127200000|2025-02-21 08:40:00|726.1|725.1|724.1|723.1|726.1|725.1|724.1|723.1|359
1740127500000|2025-02-21 08:45:00|724|723|724.6|723.6|724.6|723.6|723.8|722.8|898
1740127800000|2025-02-21 08:50:00|724.8|723.8|724.6|723.6|724.9|723.9|724.3|723.3|477
1740128100000|2025-02-21 08:55:00|724.9|723.9|725.1|724.1|725.6|724.6|724.9|723.9|174
1740128400000|2025-02-21 09:00:00|725|724|724.5|723.5|725.4|724.4|724.5|723.5|442
1740128700000|2025-02-21 09:05:00|724.4|723.4|725.1|724.1|725.3|724.3|724.4|723.4|110
1740129000000|2025-02-21 09:10:00|725|724|728.1|727.1|728.1|727.1|725|724|545
1740129300000|2025-02-21 09:15:00|728.3|727.3|727.1|726.1|728.6|727.6|726.9|725.9|330
1740129600000|2025-02-21 09:20:00|727|726|727.4|726.4|727.4|726.4|726.9|725.9|132
1740129900000|2025-02-21 09:25:00|727.3|726.3|727.4|726.4|727.4|726.4|726.9|725.9|75
1740130200000|2025-02-21 09:30:00|727.6|726.6|727.1|726.1|727.6|726.6|727.1|726.1|34
1740130500000|2025-02-21 09:35:00|727.3|726.3|726.5|725.5|727.6|726.6|726.5|725.5|104
1740130800000|2025-02-21 09:40:00|726.6|725.6|727.8|726.8|727.9|726.9|726.4|725.4|73
1740131100000|2025-02-21 09:45:00|727.9|726.9|727.6|726.6|727.9|726.9|727.1|726.1|52
1740131400000|2025-02-21 09:50:00|727.5|726.5|727.6|726.6|727.8|726.8|727.1|726.1|139
1740131700000|2025-02-21 09:55:00|727.5|726.5|727.4|726.4|727.8|726.8|727.4|726.4|30
1740132000000|2025-02-21 10:00:00|727.3|726.3|726.6|725.6|727.5|726.5|726.6|725.6|97
1740132300000|2025-02-21 10:05:00|726.8|725.8|725.3|724.3|726.8|725.8|725.1|724.1|505
1740132600000|2025-02-21 10:10:00|725.1|724.1|725|724|725.4|724.4|724.9|723.9|247
1740132900000|2025-02-21 10:15:00|725.1|724.1|725.3|724.3|725.4|724.4|724.6|723.6|207
1740133200000|2025-02-21 10:20:00|725.1|724.1|724.9|723.9|725.5|724.5|724.9|723.9|486
1740133500000|2025-02-21 10:25:00|725.1|724.1|725.1|724.1|725.6|724.6|724.9|723.9|125
1740133800000|2025-02-21 10:30:00|724.9|723.9|725.1|724.1|725.1|724.1|724.6|723.6|352
1740134100000|2025-02-21 10:35:00|725.3|724.3|724.9|723.9|725.5|724.5|724.9|723.9|124
1740134400000|2025-02-21 10:40:00|724.8|723.8|723.4|722.4|724.8|723.8|722.6|721.6|439
1740134700000|2025-02-21 10:45:00|723.5|722.5|723.1|722.1|723.9|722.9|722.9|721.9|412
1740135000000|2025-02-21 10:50:00|723|722|723|722|723.4|722.4|722.6|721.6|439
1740135300000|2025-02-21 10:55:00|722.9|721.9|722.4|721.4|723|722|722.1|721.1|323
1740135600000|2025-02-21 11:00:00|722.1|721.1|722|721|722.6|721.6|721.9|720.9|2153
1740135900000|2025-02-21 11:05:00|722.1|721.1|722.9|721.9|722.9|721.9|721.9|720.9|366
1740136200000|2025-02-21 11:10:00|723|722|722.9|721.9|723.3|722.3|722.6|721.6|141
1740136500000|2025-02-21 11:15:00|722.8|721.8|722.9|721.9|723.1|722.1|722.6|721.6|125
1740136800000|2025-02-21 11:20:00|722.8|721.8|723.1|722.1|723.1|722.1|722.6|721.6|53
1740137100000|2025-02-21 11:25:00|723.3|722.3|722.1|721.1|723.4|722.4|721.8|720.8|663
1740137400000|2025-02-21 11:30:00|721.9|720.9|722.4|721.4|722.4|721.4|721.6|720.6|114
1740137700000|2025-02-21 11:35:00|722.1|721.1|722.1|721.1|722.4|721.4|721.9|720.9|63
1740138000000|2025-02-21 11:40:00|722.4|721.4|722.6|721.6|722.6|721.6|722.1|721.1|210
1740138300000|2025-02-21 11:45:00|722.9|721.9|721.6|720.6|722.9|721.9|721.4|720.4|775
1740138600000|2025-02-21 11:50:00|721.5|720.5|721.5|720.5|721.9|720.9|721.4|720.4|365
1740138900000|2025-02-21 11:55:00|721.4|720.4|721.8|720.8|721.9|720.9|721.4|720.4|145
1740139200000|2025-02-21 12:00:00|721.6|720.6|723.4|722.4|723.9|722.9|721.6|720.6|282
1740139500000|2025-02-21 12:05:00|723.5|722.5|723.6|722.6|723.9|722.9|722.6|721.6|76
1740139800000|2025-02-21 12:10:00|723.4|722.4|723.1|722.1|723.9|722.9|723.1|722.1|45
1740140100000|2025-02-21 12:15:00|722.9|721.9|723|722|723.1|722.1|722.6|721.6|55
1740140400000|2025-02-21 12:20:00|722.9|721.9|722.9|721.9|723.1|722.1|722.6|721.6|111
1740140700000|2025-02-21 12:25:00|723|722|723.1|722.1|723.4|722.4|722.9|721.9|49
1740141000000|2025-02-21 12:30:00|723.3|722.3|723.9|722.9|724|723|723.1|722.1|150
1740141300000|2025-02-21 12:35:00|724|723|724.4|723.4|724.6|723.6|724|723|148
1740141600000|2025-02-21 12:40:00|724.1|723.1|724.3|723.3|724.9|723.9|724.1|723.1|125
1740141900000|2025-02-21 12:45:00|724.1|723.1|724.9|723.9|724.9|723.9|723.9|722.9|80
1740142200000|2025-02-21 12:50:00|725|724|724.9|723.9|725.3|724.3|724.9|723.9|169
1740142500000|2025-02-21 12:55:00|724.6|723.6|723.6|722.6|724.6|723.6|723.6|722.6|101
1740142800000|2025-02-21 13:00:00|723.9|722.9|723.9|722.9|723.9|722.9|723.1|722.1|314
1740143100000|2025-02-21 13:05:00|723.6|722.6|723.9|722.9|724.4|723.4|723.6|722.6|383
1740143400000|2025-02-21 13:10:00|723.8|722.8|724.4|723.4|724.5|723.5|723.4|722.4|87
1740143700000|2025-02-21 13:15:00|724.5|723.5|724.3|723.3|724.5|723.5|724|723|65
1740144000000|2025-02-21 13:20:00|724.1|723.1|724.6|723.6|724.8|723.8|723.9|722.9|114
1740144300000|2025-02-21 13:25:00|724.5|723.5|725.4|724.4|725.4|724.4|724.5|723.5|191
1740144600000|2025-02-21 13:30:00|725.1|724.1|725.6|724.6|725.9|724.9|724.9|723.9|837
1740144900000|2025-02-21 13:35:00|725.9|724.9|725.8|724.8|726.1|725.1|725.5|724.5|252
1740145200000|2025-02-21 13:40:00|725.6|724.6|726.3|725.3|726.6|725.6|725.6|724.6|429
1740145500000|2025-02-21 13:45:00|726.4|725.4|726.5|725.5|726.8|725.8|726.1|725.1|436
1740145800000|2025-02-21 13:50:00|726.4|725.4|726.6|725.6|726.6|725.6|726.1|725.1|175
1740146100000|2025-02-21 13:55:00|726.5|725.5|725.8|724.8|727.1|726.1|725.8|724.8|354
1740146400000|2025-02-21 14:00:00|725.6|724.6|723.4|722.4|725.6|724.6|722.6|721.6|796
1740146700000|2025-02-21 14:05:00|723.3|722.3|722|721|723.9|722.9|721.6|720.6|773
1740147000000|2025-02-21 14:10:00|721.9|720.9|723|722|723.1|722.1|720.4|719.4|640
1740147300000|2025-02-21 14:15:00|722.9|721.9|721.6|720.6|723.6|722.6|721.1|720.1|274
1740147600000|2025-02-21 14:20:00|721.9|720.9|721.6|720.6|722.1|721.1|721.1|720.1|438
1740147900000|2025-02-21 14:25:00|721.4|720.4|721.9|720.9|722.4|721.4|721.4|720.4|229
1740148200000|2025-02-21 14:30:00|721.8|720.8|720.5|719.5|721.9|720.9|720.4|719.4|309
1740148500000|2025-02-21 14:35:00|720.6|719.6|723|722|723.4|722.4|720.6|719.6|394
1740148800000|2025-02-21 14:40:00|722.9|721.9|722.3|721.3|723.6|722.6|722.1|721.1|193
1740149100000|2025-02-21 14:45:00|722|721|722.6|721.6|723|722|721.6|720.6|182
1740149400000|2025-02-21 14:50:00|722.8|721.8|722.6|721.6|723.4|722.4|722.3|721.3|215
1740149700000|2025-02-21 14:55:00|722.9|721.9|721.8|720.8|722.9|721.9|721.1|720.1|137
1740150000000|2025-02-21 15:00:00|721.6|720.6|720.4|719.4|722.1|721.1|720.4|719.4|317
1740150300000|2025-02-21 15:05:00|720.3|719.3|720|719|720.8|719.8|719.6|718.6|1573
1740150600000|2025-02-21 15:10:00|719.9|718.9|719|718|720.6|719.6|718.9|717.9|573
1740150900000|2025-02-21 15:15:00|719.1|718.1|719.4|718.4|719.9|718.9|718.8|717.8|493
1740151200000|2025-02-21 15:20:00|719.1|718.1|720.1|719.1|720.1|719.1|718.4|717.4|632
1740151500000|2025-02-21 15:25:00|720|719|718.9|717.9|721.3|720.3|718.5|717.5|656
1740151800000|2025-02-21 15:30:00|718.6|717.6|717.9|716.9|719.6|718.6|717.9|716.9|306
1740152100000|2025-02-21 15:35:00|718|717|718.1|717.1|718.3|717.3|717.1|716.1|704
1740152400000|2025-02-21 15:40:00|718.4|717.4|717.9|716.9|718.6|717.6|717.9|716.9|1102
1740152700000|2025-02-21 15:45:00|718.1|717.1|718.1|717.1|718.3|717.3|717.1|716.1|840
1740153000000|2025-02-21 15:50:00|717.9|716.9|718.1|717.1|718.6|717.6|717.6|716.6|832
1740153300000|2025-02-21 15:55:00|718.3|717.3|717.9|716.9|718.6|717.6|717.9|716.9|1566
1740153600000|2025-02-21 16:00:00|718|717|717.1|716.1|718.5|717.5|716.9|715.9|478
1740153900000|2025-02-21 16:05:00|716.9|715.9|717.1|716.1|717.4|716.4|716.6|715.6|1257
1740154200000|2025-02-21 16:10:00|716.9|715.9|716.9|715.9|717|716|716.6|715.6|221
1740154500000|2025-02-21 16:15:00|716.6|715.6|717.1|716.1|717.4|716.4|716.6|715.6|259
1740154800000|2025-02-21 16:20:00|717|716|716.6|715.6|717.8|716.8|716.6|715.6|512
1740155100000|2025-02-21 16:25:00|716.8|715.8|717.1|716.1|718.1|717.1|716.4|715.4|1255
1740155400000|2025-02-21 16:30:00|716.9|715.9|717.4|716.4|717.6|716.6|716.6|715.6|948
1740155700000|2025-02-21 16:35:00|717.6|716.6|718.6|717.6|718.9|717.9|717.6|716.6|519
1740156000000|2025-02-21 16:40:00|718.4|717.4|719.4|718.4|720.6|719.6|718.4|717.4|755
1740156300000|2025-02-21 16:45:00|719.5|718.5|719.9|718.9|720.6|719.6|719.1|718.1|294
1740156600000|2025-02-21 16:50:00|719.8|718.8|719.4|718.4|719.9|718.9|718.9|717.9|210
1740156900000|2025-02-21 16:55:00|719.6|718.6|719.3|718.3|719.8|718.8|719.1|718.1|279
1740157200000|2025-02-21 17:00:00|719.4|718.4|719.6|718.6|719.9|718.9|719.4|718.4|145
1740157500000|2025-02-21 17:05:00|719.8|718.8|718.9|717.9|720.1|719.1|718.9|717.9|929
1740157800000|2025-02-21 17:10:00|719.1|718.1|719.1|718.1|719.4|718.4|718.1|717.1|222
1740158100000|2025-02-21 17:15:00|719.3|718.3|718.4|717.4|719.4|718.4|718.1|717.1|210
1740158400000|2025-02-21 17:20:00|718.5|717.5|718.6|717.6|718.9|717.9|718.1|717.1|51
1740158700000|2025-02-21 17:25:00|718.8|717.8|719.1|718.1|719.3|718.3|718.6|717.6|76
1740159000000|2025-02-21 17:30:00|719.3|718.3|719.4|718.4|719.9|718.9|719.1|718.1|52
1740159300000|2025-02-21 17:35:00|719.3|718.3|718.9|717.9|719.3|718.3|718.6|717.6|67
1740159600000|2025-02-21 17:40:00|719|718|718.6|717.6|719.1|718.1|718.6|717.6|63
1740159900000|2025-02-21 17:45:00|718.8|717.8|718.4|717.4|718.8|717.8|718.1|717.1|97
1740160200000|2025-02-21 17:50:00|718.3|717.3|718.1|717.1|718.4|717.4|718.1|717.1|23
1740160500000|2025-02-21 17:55:00|718.3|717.3|718.1|717.1|718.6|717.6|718.1|717.1|141
1740160800000|2025-02-21 18:00:00|717.9|716.9|717.4|716.4|718.4|717.4|717.4|716.4|63
1740161100000|2025-02-21 18:05:00|717.6|716.6|717.1|716.1|717.8|716.8|717|716|103
1740161400000|2025-02-21 18:10:00|717|716|716.9|715.9|717|716|716.4|715.4|292
1740161700000|2025-02-21 18:15:00|717|716|716.5|715.5|717.1|716.1|716.4|715.4|54
1740162000000|2025-02-21 18:20:00|716.6|715.6|716.9|715.9|717.4|716.4|716.6|715.6|10
1740162300000|2025-02-21 18:25:00|716.8|715.8|715.9|714.9|716.9|715.9|715.8|714.8|82
1740162600000|2025-02-21 18:30:00|716.1|715.1|715.9|714.9|716.4|715.4|715.9|714.9|182
1740162900000|2025-02-21 18:35:00|715.8|714.8|716|715|716.1|715.1|715.6|714.6|27
1740163200000|2025-02-21 18:40:00|716.1|715.1|715.1|714.1|716.1|715.1|715.1|714.1|55
1740163500000|2025-02-21 18:45:00|715.3|714.3|715.4|714.4|715.5|714.5|715.1|714.1|53
1740163800000|2025-02-21 18:50:00|715.5|714.5|715.4|714.4|715.6|714.6|715.1|714.1|42
1740164100000|2025-02-21 18:55:00|715.3|714.3|714.9|713.9|715.5|714.5|714.9|713.9|814
1740164400000|2025-02-21 19:00:00|714.8|713.8|715.1|714.1|715.4|714.4|714.4|713.4|88
1740164700000|2025-02-21 19:05:00|715|714|714.9|713.9|715.4|714.4|714.9|713.9|836
1740165000000|2025-02-21 19:10:00|715|714|713.9|712.9|715.1|714.1|713.6|712.6|97
1740165300000|2025-02-21 19:15:00|714|713|713.8|712.8|714.5|713.5|713.6|712.6|1015
1740165600000|2025-02-21 19:20:00|713.6|712.6|713.4|712.4|713.9|712.9|713.3|712.3|119
1740165900000|2025-02-21 19:25:00|713.6|712.6|712.9|711.9|713.6|712.6|712.6|711.6|1354
1740166200000|2025-02-21 19:30:00|712.8|711.8|712.9|711.9|713.3|712.3|712.6|711.6|190
1740166500000|2025-02-21 19:35:00|712.6|711.6|712.9|711.9|712.9|711.9|712.6|711.6|742
1740166800000|2025-02-21 19:40:00|713|712|712.6|711.6|713.1|712.1|712.6|711.6|158
1740167100000|2025-02-21 19:45:00|712.8|711.8|712.9|711.9|713|712|712.6|711.6|73
1740167400000|2025-02-21 19:50:00|713|712|713.4|712.4|713.4|712.4|712.9|711.9|66
1740167700000|2025-02-21 19:55:00|713.3|712.3|713.6|712.6|713.6|712.6|713.3|712.3|128
1740168000000|2025-02-21 20:00:00|713.4|712.4|713.1|712.1|713.4|712.4|713.1|712.1|102
1740168300000|2025-02-21 20:05:00|713|712|713.1|712.1|713.1|712.1|712.8|711.8|38
1740168600000|2025-02-21 20:10:00|713|712|712.9|711.9|713.1|712.1|712.9|711.9|34
1740168900000|2025-02-21 20:15:00|713|712|712.6|711.6|713|712|712.6|711.6|10
1740169200000|2025-02-21 20:20:00|712.9|711.9|712.9|711.9|712.9|711.9|712.9|711.9|37
1740169500000|2025-02-21 20:25:00|712.6|711.6|712.6|711.6|712.6|711.6|712.6|711.6|39
1740169800000|2025-02-21 20:30:00|712.9|711.9|712.6|711.6|712.9|711.9|712.6|711.6|114
1740170100000|2025-02-21 20:35:00|713|712|712.9|711.9|713|712|712.6|711.6|465
1740170400000|2025-02-21 20:40:00|712.8|711.8|712.6|711.6|712.9|711.9|712.5|711.5|8
1740170700000|2025-02-21 20:45:00|712.9|711.9|712.4|711.4|712.9|711.9|712.4|711.4|73
1740171000000|2025-02-21 20:50:00|712.5|711.5|712.9|711.9|712.9|711.9|712.5|711.5|13
1740171300000|2025-02-21 20:55:00|712.8|711.8|712.1|711.1|712.8|711.8|711.9|710.9|52
1740171600000|2025-02-21 21:00:00|712.3|711.3|712.4|711.4|712.5|711.5|712.3|711.3|15
1740171900000|2025-02-21 21:05:00|712.5|711.5|712.4|711.4|712.5|711.5|712.4|711.4|30
1740172200000|2025-02-21 21:10:00|712.5|711.5|712.3|711.3|712.5|711.5|712.1|711.1|27
1740172500000|2025-02-21 21:15:00|712.4|711.4|712.5|711.5|712.5|711.5|712.1|711.1|7
1740172800000|2025-02-21 21:20:00|712.4|711.4|712.4|711.4|712.5|711.5|712.4|711.4|1
1740173100000|2025-02-21 21:25:00|712.5|711.5|712.6|711.6|712.8|711.8|712.3|711.3|12
1740173400000|2025-02-21 21:30:00|712.8|711.8|712.4|711.4|712.8|711.8|712.4|711.4|8
1740173700000|2025-02-21 21:35:00|712.5|711.5|712.4|711.4|712.5|711.5|712.4|711.4|10
1740174000000|2025-02-21 21:40:00|712.5|711.5|712.5|711.5|712.6|711.6|712.4|711.4|4
1740174300000|2025-02-21 21:45:00|712.4|711.4|712.4|711.4|712.6|711.6|712.1|711.1|7
1740174600000|2025-02-21 21:50:00|712.3|711.3|712.8|711.8|712.8|711.8|712.3|711.3|2
1740174900000|2025-02-21 21:55:00|712.9|711.9|712.9|711.9|713.1|712.1|712.9|711.9|8
1740351600000|2025-02-23 23:00:00|712.4|711.4|713.5|712.5|714.3|713.3|712.3|711.3|202
1740351900000|2025-02-23 23:05:00|713.6|712.6|714.1|713.1|714.5|713.5|713.6|712.6|119
1740352200000|2025-02-23 23:10:00|714|713|714.8|713.8|715|714|714|713|16
1740352500000|2025-02-23 23:15:00|715.3|714.3|714.5|713.5|715.4|714.4|714.4|713.4|109
1740352800000|2025-02-23 23:20:00|714.4|713.4|715.1|714.1|715.1|714.1|714.4|713.4|0
1740353100000|2025-02-23 23:25:00|715.3|714.3|715.3|714.3|715.5|714.5|715.1|714.1|2
1740353400000|2025-02-23 23:30:00|715|714|715|714|715.3|714.3|715|714|3
1740353700000|2025-02-23 23:35:00|715.1|714.1|715.3|714.3|715.5|714.5|715|714|0
1740354000000|2025-02-23 23:40:00|715.4|714.4|714.8|713.8|715.5|714.5|714.8|713.8|13
1740354300000|2025-02-23 23:45:00|714.6|713.6|714.6|713.6|714.8|713.8|714.6|713.6|4
1740354900000|2025-02-23 23:55:00|||||||||25
1740355200000|2025-02-24 00:00:00|714.3|713.3|714|713|714.4|713.4|713.4|712.4|108
1740355500000|2025-02-24 00:05:00|713.9|712.9|713.8|712.8|714.1|713.1|713.8|712.8|1
1740355800000|2025-02-24 00:10:00|713.9|712.9|713.9|712.9|714|713|713.8|712.8|0
1740356100000|2025-02-24 00:15:00|714|713|713.8|712.8|714.4|713.4|713.8|712.8|40
1740356400000|2025-02-24 00:20:00|713.9|712.9|714|713|714.3|713.3|713.8|712.8|0
1740356700000|2025-02-24 00:25:00|713.8|712.8|713.8|712.8|713.9|712.9|713.8|712.8|0
1740357000000|2025-02-24 00:30:00|713.5|712.5|713.4|712.4|713.8|712.8|713.3|712.3|30
1740357300000|2025-02-24 00:35:00|713.5|712.5|713.4|712.4|713.5|712.5|713.1|712.1|9
1740357600000|2025-02-24 00:40:00|713.3|712.3|713.1|712.1|713.4|712.4|713.1|712.1|2
1740357900000|2025-02-24 00:45:00|713|712|713.1|712.1|713.3|712.3|713|712|11
1740358200000|2025-02-24 00:50:00|713.3|712.3|713.1|712.1|713.3|712.3|713|712|24
1740358500000|2025-02-24 00:55:00|713.3|712.3|713.1|712.1|713.4|712.4|713.1|712.1|13
1740358800000|2025-02-24 01:00:00|713|712|711.8|710.8|713|712|711.4|710.4|101
1740359100000|2025-02-24 01:05:00|711.6|710.6|711.5|710.5|711.8|710.8|711.4|710.4|53
1740359400000|2025-02-24 01:10:00|711.4|710.4|711.1|710.1|711.6|710.6|711.1|710.1|94
1740359700000|2025-02-24 01:15:00|711|710|710.9|709.9|711.1|710.1|710.8|709.8|15
1740360000000|2025-02-24 01:20:00|710.8|709.8|710.8|709.8|710.9|709.9|710.6|709.6|0
1740360300000|2025-02-24 01:25:00|710.6|709.6|710.6|709.6|710.9|709.9|710.4|709.4|49
1740360600000|2025-02-24 01:30:00|710.5|709.5|710.6|709.6|710.8|709.8|710.4|709.4|10
1740360900000|2025-02-24 01:35:00|710.8|709.8|711|710|711|710|710.6|709.6|0
1740361200000|2025-02-24 01:40:00|710.9|709.9|711.6|710.6|712|711|710.9|709.9|8
1740361500000|2025-02-24 01:45:00|711.8|710.8|711.9|710.9|712|711|711.5|710.5|2
1740361800000|2025-02-24 01:50:00|711.8|710.8|712|711|712.1|711.1|711.4|710.4|0
1740362100000|2025-02-24 01:55:00|712.3|711.3|711.8|710.8|712.3|711.3|711.8|710.8|0
1740362400000|2025-02-24 02:00:00|711.6|710.6|710.9|709.9|711.6|710.6|710|709|18
1740362700000|2025-02-24 02:05:00|711|710|711.8|710.8|712.4|711.4|711|710|248
1740363000000|2025-02-24 02:10:00|711.6|710.6|712.6|711.6|712.8|711.8|711.6|710.6|18
1740363300000|2025-02-24 02:15:00|712.8|711.8|713.4|712.4|713.4|712.4|712.8|711.8|3
1740363600000|2025-02-24 02:20:00|713.3|712.3|712.9|711.9|713.6|712.6|712.8|711.8|15
1740363900000|2025-02-24 02:25:00|712.6|711.6|712.8|711.8|713|712|712.6|711.6|10
1740364200000|2025-02-24 02:30:00|712.9|711.9|712.3|711.3|712.9|711.9|712.1|711.1|1
1740364500000|2025-02-24 02:35:00|712.1|711.1|712.5|711.5|712.6|711.6|712.1|711.1|6
1740364800000|2025-02-24 02:40:00|712.6|711.6|712.6|711.6|712.9|711.9|712.5|711.5|10
1740365100000|2025-02-24 02:45:00|712.5|711.5|712.8|711.8|713.1|712.1|712.4|711.4|6
1740365400000|2025-02-24 02:50:00|712.6|711.6|712.8|711.8|712.8|711.8|712.5|711.5|6
1740365700000|2025-02-24 02:55:00|712.6|711.6|712.5|711.5|712.9|711.9|712.5|711.5|2
1740366000000|2025-02-24 03:00:00|712.6|711.6|712.5|711.5|712.9|711.9|712.5|711.5|8
1740366300000|2025-02-24 03:05:00|712.6|711.6|712.6|711.6|712.8|711.8|712.5|711.5|3
1740366600000|2025-02-24 03:10:00|712.8|711.8|712.6|711.6|712.8|711.8|712.4|711.4|8
1740366900000|2025-02-24 03:15:00|712.5|711.5|713|712|713|712|712.5|711.5|6
1740367200000|2025-02-24 03:20:00|713.1|712.1|712.8|711.8|713.1|712.1|712.6|711.6|34
1740367500000|2025-02-24 03:25:00|712.6|711.6|713.1|712.1|713.1|712.1|712.6|711.6|6
1740367800000|2025-02-24 03:30:00|713|712|713.1|712.1|713.4|712.4|713|712|5
1740368100000|2025-02-24 03:35:00|712.9|711.9|712.4|711.4|712.9|711.9|712.1|711.1|44
1740368400000|2025-02-24 03:40:00|712.3|711.3|711.9|710.9|712.4|711.4|711.9|710.9|13
1740368700000|2025-02-24 03:45:00|711.8|710.8|711.6|710.6|711.9|710.9|711.5|710.5|13
1740369000000|2025-02-24 03:50:00|711.8|710.8|711.4|710.4|711.8|710.8|711.4|710.4|3
1740369300000|2025-02-24 03:55:00|711.6|710.6|711.6|710.6|711.6|710.6|711.6|710.6|2
1740369600000|2025-02-24 04:00:00|711.5|710.5|711.3|710.3|711.6|710.6|711.1|710.1|4
1740369900000|2025-02-24 04:05:00|711.1|710.1|711.5|710.5|711.5|710.5|711.1|710.1|7
1740370200000|2025-02-24 04:10:00|711.4|710.4|710.8|709.8|711.5|710.5|710.6|709.6|128
1740370500000|2025-02-24 04:15:00|710.6|709.6|710.6|709.6|710.9|709.9|710.6|709.6|15
1740370800000|2025-02-24 04:20:00|710.8|709.8|710.9|709.9|711.3|710.3|710.6|709.6|9
1740371100000|2025-02-24 04:25:00|711|710|711.1|710.1|711.1|710.1|710.8|709.8|11
1740371400000|2025-02-24 04:30:00|||||||||1
1740371700000|2025-02-24 04:35:00|710.9|709.9|710.6|709.6|710.9|709.9|710.6|709.6|8
1740372000000|2025-02-24 04:40:00|710.5|709.5|710.6|709.6|710.6|709.6|710.4|709.4|3
1740372300000|2025-02-24 04:45:00|710.5|709.5|710.6|709.6|710.6|709.6|710.5|709.5|17
1740372600000|2025-02-24 04:50:00|710.5|709.5|710.4|709.4|710.5|709.5|710.4|709.4|6
1740372900000|2025-02-24 04:55:00|710.3|709.3|710.3|709.3|710.4|709.4|710.3|709.3|9
1740373200000|2025-02-24 05:00:00|710.1|709.1|710.9|709.9|710.9|709.9|710.1|709.1|8
1740373500000|2025-02-24 05:05:00|710.8|709.8|710.5|709.5|710.8|709.8|710.5|709.5|2
1740373800000|2025-02-24 05:10:00|710.6|709.6|710.8|709.8|710.8|709.8|710.5|709.5|2
1740374100000|2025-02-24 05:15:00|711.1|710.1|711.1|710.1|711.1|710.1|711.1|710.1|146
1740374400000|2025-02-24 05:20:00|710.9|709.9|710.9|709.9|710.9|709.9|710.9|709.9|6
1740374700000|2025-02-24 05:25:00|710.6|709.6|710.6|709.6|710.6|709.6|710.6|709.6|4
1740375000000|2025-02-24 05:30:00|710.9|709.9|711|710|711.1|710.1|710.9|709.9|18
1740375300000|2025-02-24 05:35:00|710.9|709.9|711.1|710.1|711.1|710.1|710.9|709.9|8
1740375600000|2025-02-24 05:40:00|711|710|711.1|710.1|711.1|710.1|710.9|709.9|19
1740375900000|2025-02-24 05:45:00|711.4|710.4|711.4|710.4|711.8|710.8|711.4|710.4|10
1740376200000|2025-02-24 05:50:00|711.3|710.3|711.4|710.4|711.4|710.4|711.1|710.1|3
1740376500000|2025-02-24 05:55:00|711.3|710.3|711.3|710.3|711.4|710.4|711.1|710.1|3
1740376800000|2025-02-24 06:00:00|711.1|710.1|711.1|710.1|711.4|710.4|711.1|710.1|14
1740377100000|2025-02-24 06:05:00|711.3|710.3|711.5|710.5|711.6|710.6|711.1|710.1|11
1740377400000|2025-02-24 06:10:00|711.4|710.4|711.8|710.8|711.8|710.8|711.4|710.4|61
1740377700000|2025-02-24 06:15:00|711.6|710.6|711.8|710.8|711.9|710.9|711.6|710.6|58
1740378000000|2025-02-24 06:20:00|711.6|710.6|711.9|710.9|711.9|710.9|711.6|710.6|5
1740378300000|2025-02-24 06:25:00|711.8|710.8|711.8|710.8|711.9|710.9|711.6|710.6|50
1740378600000|2025-02-24 06:30:00|711.6|710.6|711.9|710.9|712|711|711.6|710.6|7
1740378900000|2025-02-24 06:35:00|712|711|711.4|710.4|712|711|711.1|710.1|120
1740379200000|2025-02-24 06:40:00|711.8|710.8|712|711|712.1|711.1|711.8|710.8|55
1740379500000|2025-02-24 06:45:00|712.1|711.1|712.1|711.1|712.3|711.3|712.1|711.1|47
1740379800000|2025-02-24 06:50:00|712.3|711.3|712.1|711.1|712.4|711.4|712.1|711.1|61
1740380100000|2025-02-24 06:55:00|712.3|711.3|712.4|711.4|712.6|711.6|712.1|711.1|76
1740380400000|2025-02-24 07:00:00|712.1|711.1|712.4|711.4|712.9|711.9|712.1|711.1|59
1740380700000|2025-02-24 07:05:00|712.3|711.3|712.4|711.4|712.6|711.6|712|711|42
1740381000000|2025-02-24 07:10:00|712.3|711.3|712.6|711.6|712.6|711.6|712.1|711.1|47
1740381300000|2025-02-24 07:15:00|712.9|711.9|712.5|711.5|712.9|711.9|711.9|710.9|165
1740381600000|2025-02-24 07:20:00|712.6|711.6|711.6|710.6|712.6|711.6|711.6|710.6|12
1740381900000|2025-02-24 07:25:00|711.9|710.9|711.4|710.4|711.9|710.9|711.3|710.3|83
1740382200000|2025-02-24 07:30:00|711.5|710.5|711.1|710.1|711.8|710.8|711.1|710.1|113
1740382500000|2025-02-24 07:35:00|711|710|710.8|709.8|711|710|710.6|709.6|37
1740382800000|2025-02-24 07:40:00|710.6|709.6|710.5|709.5|710.8|709.8|709.9|708.9|95
1740383100000|2025-02-24 07:45:00|710.4|709.4|710.1|709.1|710.5|709.5|709.5|708.5|332
1740383400000|2025-02-24 07:50:00|710.4|709.4|710.4|709.4|710.9|709.9|710.3|709.3|84
1740383700000|2025-02-24 07:55:00|710.5|709.5|710.9|709.9|710.9|709.9|710.3|709.3|81
1740384000000|2025-02-24 08:00:00|710.6|709.6|710.6|709.6|711|710|710.5|709.5|56
1740384300000|2025-02-24 08:05:00|710.8|709.8|710|709|710.8|709.8|710|709|70
1740384600000|2025-02-24 08:10:00|709.9|708.9|709.1|708.1|709.9|708.9|709.1|708.1|236
1740384900000|2025-02-24 08:15:00|708.9|707.9|709.1|708.1|709.1|708.1|708.6|707.6|205
1740385200000|2025-02-24 08:20:00|709.4|708.4|709|708|709.6|708.6|708.9|707.9|160
1740385500000|2025-02-24 08:25:00|709.1|708.1|709.8|708.8|709.9|708.9|708.6|707.6|596
1740385800000|2025-02-24 08:30:00|709.9|708.9|709.8|708.8|710.1|709.1|709.4|708.4|556
1740386100000|2025-02-24 08:35:00|709.6|708.6|708.6|707.6|709.6|708.6|708.6|707.6|293
1740386400000|2025-02-24 08:40:00|708.4|707.4|708.8|707.8|708.9|707.9|707.8|706.8|256
1740386700000|2025-02-24 08:45:00|708.6|707.6|709.3|708.3|709.6|708.6|708.4|707.4|331
1740387000000|2025-02-24 08:50:00|709.1|708.1|710.4|709.4|710.5|709.5|709.1|708.1|300
1740387300000|2025-02-24 08:55:00|710.6|709.6|710.6|709.6|711.1|710.1|710.4|709.4|391
1740387600000|2025-02-24 09:00:00|710.4|709.4|709.6|708.6|710.4|709.4|709.6|708.6|258
1740387900000|2025-02-24 09:05:00|709.8|708.8|709.1|708.1|709.9|708.9|709.1|708.1|246
1740388200000|2025-02-24 09:10:00|708.9|707.9|709.3|708.3|709.4|708.4|708.6|707.6|146
1740388500000|2025-02-24 09:15:00|709.1|708.1|709.4|708.4|709.4|708.4|708.6|707.6|183
1740388800000|2025-02-24 09:20:00|709.1|708.1|709.5|708.5|709.8|708.8|708.9|707.9|58
1740389100000|2025-02-24 09:25:00|709.4|708.4|709.6|708.6|710|709|709.4|708.4|47
1740389400000|2025-02-24 09:30:00|709.9|708.9|710.4|709.4|710.6|709.6|709.8|708.8|306
1740389700000|2025-02-24 09:35:00|710.5|709.5|710.3|709.3|710.5|709.5|710|709|162
1740390000000|2025-02-24 09:40:00|710.4|709.4|709.6|708.6|710.4|709.4|709.4|708.4|126
1740390300000|2025-02-24 09:45:00|709.5|708.5|709.5|708.5|709.9|708.9|709.5|708.5|16
1740390600000|2025-02-24 09:50:00|709.6|708.6|709.1|708.1|709.8|708.8|709.1|708.1|167
1740390900000|2025-02-24 09:55:00|709|708|709.1|708.1|709.1|708.1|709|708|27
1740391200000|2025-02-24 10:00:00|708.9|707.9|709.4|708.4|709.6|708.6|708.9|707.9|176
1740391500000|2025-02-24 10:05:00|709.6|708.6|712.6|711.6|712.6|711.6|709.6|708.6|1184
1740391800000|2025-02-24 10:10:00|712.4|711.4|713.5|712.5|714.1|713.1|712.4|711.4|208
1740392100000|2025-02-24 10:15:00|713.4|712.4|713.1|712.1|713.6|712.6|713.1|712.1|139
1740392400000|2025-02-24 10:20:00|713.3|712.3|714|713|714.1|713.1|713.3|712.3|84
1740392700000|2025-02-24 10:25:00|714.1|713.1|713.9|712.9|714.1|713.1|713.3|712.3|92
1740393000000|2025-02-24 10:30:00|713.8|712.8|712.5|711.5|713.8|712.8|712.4|711.4|108
1740393300000|2025-02-24 10:35:00|712.6|711.6|712.9|711.9|713.6|712.6|712.6|711.6|40
1740393600000|2025-02-24 10:40:00|712.8|711.8|713.1|712.1|713.6|712.6|712.8|711.8|206
1740393900000|2025-02-24 10:45:00|713.3|712.3|713.1|712.1|713.3|712.3|712.5|711.5|162
1740394200000|2025-02-24 10:50:00|713.3|712.3|712.4|711.4|713.3|712.3|712.4|711.4|361
1740394500000|2025-02-24 10:55:00|712.6|711.6|711.4|710.4|713.1|712.1|711.3|710.3|225
1740394800000|2025-02-24 11:00:00|711.6|710.6|712.4|711.4|712.4|711.4|711.4|710.4|137
1740395100000|2025-02-24 11:05:00|712.5|711.5|712.3|711.3|713|712|712.1|711.1|106
1740395400000|2025-02-24 11:10:00|712.1|711.1|711.8|710.8|712.1|711.1|711.3|710.3|445
1740395700000|2025-02-24 11:15:00|711.9|710.9|711.6|710.6|711.9|710.9|711.4|710.4|79
1740396000000|2025-02-24 11:20:00|711.8|710.8|712|711|712.1|711.1|711.3|710.3|106
1740396300000|2025-02-24 11:25:00|712.1|711.1|712.4|711.4|712.4|711.4|711.9|710.9|106
1740396600000|2025-02-24 11:30:00|712.3|711.3|712.5|711.5|712.6|711.6|711.1|710.1|209
1740396900000|2025-02-24 11:35:00|712.4|711.4|712.4|711.4|712.6|711.6|712|711|22
1740397200000|2025-02-24 11:40:00|712.3|711.3|712.4|711.4|712.6|711.6|712.3|711.3|40
1740397500000|2025-02-24 11:45:00|712.3|711.3|712.5|711.5|712.5|711.5|712.1|711.1|12
1740397800000|2025-02-24 11:50:00|712.6|711.6|711.5|710.5|712.6|711.6|711.5|710.5|111
1740398100000|2025-02-24 11:55:00|711.4|710.4|711.9|710.9|712|711|711.4|710.4|115
1740398400000|2025-02-24 12:00:00|711.6|710.6|711.5|710.5|712.3|711.3|711.3|710.3|207
1740398700000|2025-02-24 12:05:00|711.3|710.3|711.5|710.5|711.8|710.8|710.9|709.9|282
1740399000000|2025-02-24 12:10:00|711.6|710.6|711|710|711.6|710.6|710.9|709.9|39
1740399300000|2025-02-24 12:15:00|711.1|710.1|711|710|711.4|710.4|710.9|709.9|67
1740399600000|2025-02-24 12:20:00|710.9|709.9|711.6|710.6|711.9|710.9|710.8|709.8|77
1740399900000|2025-02-24 12:25:00|711.8|710.8|711.6|710.6|711.9|710.9|711.4|710.4|22
1740400200000|2025-02-24 12:30:00|711.8|710.8|711.6|710.6|712.4|711.4|711.5|710.5|210
1740400500000|2025-02-24 12:35:00|711.5|710.5|710.9|709.9|711.5|710.5|710.8|709.8|109
1740400800000|2025-02-24 12:40:00|710.6|709.6|709.8|708.8|710.9|709.9|709.6|708.6|395
1740401100000|2025-02-24 12:45:00|709.6|708.6|709.4|708.4|710.1|709.1|709.4|708.4|157
1740401400000|2025-02-24 12:50:00|709.3|708.3|709.8|708.8|709.9|708.9|709.3|708.3|74
1740401700000|2025-02-24 12:55:00|709.9|708.9|709.9|708.9|710.1|709.1|709.6|708.6|89
1740402000000|2025-02-24 13:00:00|709.6|708.6|709.8|708.8|709.9|708.9|709.3|708.3|121
1740402300000|2025-02-24 13:05:00|709.9|708.9|710.5|709.5|710.9|709.9|709.6|708.6|43
1740402600000|2025-02-24 13:10:00|710.4|709.4|710.4|709.4|711|710|710.1|709.1|290
1740402900000|2025-02-24 13:15:00|710.1|709.1|710.5|709.5|711.6|710.6|710|709|139
1740403200000|2025-02-24 13:20:00|710.4|709.4|710.4|709.4|710.6|709.6|709.8|708.8|326
1740403500000|2025-02-24 13:25:00|710.5|709.5|710.4|709.4|711.1|710.1|710.1|709.1|114
1740403800000|2025-02-24 13:30:00|710.3|709.3|710.4|709.4|710.5|709.5|709.9|708.9|53
1740404100000|2025-02-24 13:35:00|710.5|709.5|710.8|709.8|711.1|710.1|710.5|709.5|33
1740404400000|2025-02-24 13:40:00|710.9|709.9|711.6|710.6|712.1|711.1|710.9|709.9|229
1740404700000|2025-02-24 13:45:00|711.9|710.9|711.4|710.4|712|711|711.3|710.3|55
1740405000000|2025-02-24 13:50:00|711.3|710.3|710.5|709.5|711.9|710.9|710.4|709.4|172
1740405300000|2025-02-24 13:55:00|710.4|709.4|711.1|710.1|711.6|710.6|710.4|709.4|163
1740405600000|2025-02-24 14:00:00|711|710|712.3|711.3|712.6|711.6|710.6|709.6|102
1740405900000|2025-02-24 14:05:00|712.4|711.4|711.6|710.6|713.1|712.1|711.6|710.6|138
1740406200000|2025-02-24 14:10:00|711.8|710.8|712.6|711.6|712.8|711.8|711.6|710.6|83
1740406500000|2025-02-24 14:15:00|712.5|711.5|713.3|712.3|713.6|712.6|712.3|711.3|282
1740406800000|2025-02-24 14:20:00|713.4|712.4|713|712|713.6|712.6|712.8|711.8|156
1740407100000|2025-02-24 14:25:00|713.1|712.1|713.4|712.4|713.4|712.4|712.6|711.6|80
1740407400000|2025-02-24 14:30:00|713.3|712.3|713.1|712.1|713.8|712.8|713.1|712.1|143
1740407700000|2025-02-24 14:35:00|713.4|712.4|713.1|712.1|713.4|712.4|712.4|711.4|83
1740408000000|2025-02-24 14:40:00|713|712|712.4|711.4|714.1|713.1|712.4|711.4|110
1740408300000|2025-02-24 14:45:00|712.5|711.5|712.4|711.4|713.4|712.4|712.1|711.1|48
1740408600000|2025-02-24 14:50:00|712.5|711.5|711.9|710.9|712.9|711.9|711.9|710.9|160
1740408900000|2025-02-24 14:55:00|712|711|712.3|711.3|712.4|711.4|711.9|710.9|398
1740409200000|2025-02-24 15:00:00|712.1|711.1|712.9|711.9|713.1|712.1|711.1|710.1|353
1740409500000|2025-02-24 15:05:00|713|712|714.3|713.3|715.4|714.4|712.1|711.1|799
1740409800000|2025-02-24 15:10:00|714.4|713.4|713.9|712.9|715.6|714.6|713.5|712.5|209
1740410100000|2025-02-24 15:15:00|713.8|712.8|713.8|712.8|714|713|712.9|711.9|102
1740410400000|2025-02-24 15:20:00|713.9|712.9|714.4|713.4|715.5|714.5|713.6|712.6|1543
1740410700000|2025-02-24 15:25:00|714.5|713.5|713.6|712.6|714.6|713.6|712.9|711.9|980
1740411000000|2025-02-24 15:30:00|713.8|712.8|714.1|713.1|714.4|713.4|713.5|712.5|178
1740411300000|2025-02-24 15:35:00|714.3|713.3|713.8|712.8|714.6|713.6|713.6|712.6|76
1740411600000|2025-02-24 15:40:00|713.9|712.9|713.5|712.5|714.4|713.4|713.1|712.1|117
1740411900000|2025-02-24 15:45:00|713.4|712.4|713.5|712.5|714|713|713.1|712.1|64
1740412200000|2025-02-24 15:50:00|713.6|712.6|711.9|710.9|713.6|712.6|711.6|710.6|228
1740412500000|2025-02-24 15:55:00|711.8|710.8|711.6|710.6|712|711|711.3|710.3|221
1740412800000|2025-02-24 16:00:00|711.9|710.9|712.1|711.1|712.1|711.1|711.6|710.6|306
1740413100000|2025-02-24 16:05:00|712.4|711.4|713.1|712.1|714.6|713.6|712.1|711.1|356
1740413400000|2025-02-24 16:10:00|713.3|712.3|713|712|714|713|712.9|711.9|274
1740413700000|2025-02-24 16:15:00|712.9|711.9|713.4|712.4|713.4|712.4|712.6|711.6|354
1740414000000|2025-02-24 16:20:00|713.8|712.8|713.3|712.3|713.9|712.9|713.1|712.1|185
1740414300000|2025-02-24 16:25:00|713.4|712.4|712.4|711.4|713.6|712.6|711.9|710.9|1673
1740414600000|2025-02-24 16:30:00|712.5|711.5|714.4|713.4|715|714|712.4|711.4|1211
1740414900000|2025-02-24 16:35:00|714.3|713.3|713.9|712.9|714.6|713.6|713.6|712.6|73
1740415200000|2025-02-24 16:40:00|713.6|712.6|714.5|713.5|714.6|713.6|713.6|712.6|134
1740415500000|2025-02-24 16:45:00|714.6|713.6|713.4|712.4|714.6|713.6|713.3|712.3|103
1740415800000|2025-02-24 16:50:00|713.1|712.1|712.9|711.9|713.5|712.5|712.6|711.6|129
1740416100000|2025-02-24 16:55:00|713|712|713.8|712.8|713.9|712.9|712.9|711.9|43
1740416400000|2025-02-24 17:00:00|713.6|712.6|714.1|713.1|714.3|713.3|713.4|712.4|50
1740416700000|2025-02-24 17:05:00|714|713|713.9|712.9|714.4|713.4|713.9|712.9|101
1740417000000|2025-02-24 17:10:00|714|713|713.9|712.9|714.4|713.4|713.8|712.8|70
1740417300000|2025-02-24 17:15:00|714|713|713.9|712.9|714.1|713.1|713.6|712.6|605
1740417600000|2025-02-24 17:20:00|714|713|713.3|712.3|714.4|713.4|713.1|712.1|234
1740417900000|2025-02-24 17:25:00|713.1|712.1|712.6|711.6|713.4|712.4|712.6|711.6|38
1740418200000|2025-02-24 17:30:00|712.4|711.4|712.4|711.4|712.9|711.9|712.1|711.1|124
1740418500000|2025-02-24 17:35:00|712.6|711.6|713|712|713.1|712.1|712.4|711.4|38
1740418800000|2025-02-24 17:40:00|712.9|711.9|712.9|711.9|713.4|712.4|712.6|711.6|15
1740419100000|2025-02-24 17:45:00|712.8|711.8|712.5|711.5|712.9|711.9|712.4|711.4|16
1740419400000|2025-02-24 17:50:00|712.6|711.6|712.6|711.6|713.1|712.1|712.4|711.4|107
1740419700000|2025-02-24 17:55:00|712.5|711.5|712.4|711.4|712.5|711.5|712.1|711.1|12
1740420000000|2025-02-24 18:00:00|712.1|711.1|712.8|711.8|713.1|712.1|712.1|711.1|61
1740420300000|2025-02-24 18:05:00|712.6|711.6|712.9|711.9|713.1|712.1|712.6|711.6|84
1740420600000|2025-02-24 18:10:00|713|712|712.6|711.6|713.1|712.1|712.6|711.6|4
1740420900000|2025-02-24 18:15:00|712.8|711.8|712.9|711.9|713.4|712.4|712.6|711.6|51
1740421200000|2025-02-24 18:20:00|713.1|712.1|713|712|713.1|712.1|712.4|711.4|77
1740421500000|2025-02-24 18:25:00|713.1|712.1|712.4|711.4|713.1|712.1|712|711|57
1740421800000|2025-02-24 18:30:00|712.3|711.3|712.6|711.6|712.8|711.8|712.1|711.1|213
1740422100000|2025-02-24 18:35:00|712.9|711.9|712.6|711.6|712.9|711.9|712.4|711.4|75
1740422400000|2025-02-24 18:40:00|712.9|711.9|712.3|711.3|713|712|712.1|711.1|29
1740422700000|2025-02-24 18:45:00|712.4|711.4|711.9|710.9|712.4|711.4|711.9|710.9|22
1740423000000|2025-02-24 18:50:00|712|711|712.5|711.5|712.5|711.5|711.8|710.8|479
1740423300000|2025-02-24 18:55:00|712.4|711.4|713.1|712.1|713.4|712.4|712.4|711.4|428
1740423600000|2025-02-24 19:00:00|713|712|712.8|711.8|713.1|712.1|712.4|711.4|57
1740423900000|2025-02-24 19:05:00|712.6|711.6|712.6|711.6|713.1|712.1|712.4|711.4|136
1740424200000|2025-02-24 19:10:00|712.8|711.8|712.3|711.3|712.9|711.9|712.1|711.1|120
1740424500000|2025-02-24 19:15:00|712.4|711.4|711.8|710.8|712.4|711.4|711.6|710.6|107
1740424800000|2025-02-24 19:20:00|711.9|710.9|712.1|711.1|712.4|711.4|711.6|710.6|137
1740425100000|2025-02-24 19:25:00|712|711|712.9|711.9|712.9|711.9|711.6|710.6|179
1740425400000|2025-02-24 19:30:00|712.8|711.8|712.4|711.4|712.8|711.8|712|711|447
1740425700000|2025-02-24 19:35:00|712.5|711.5|712.9|711.9|712.9|711.9|712.4|711.4|52
1740426000000|2025-02-24 19:40:00|713|712|712.8|711.8|713.1|712.1|712.6|711.6|33
1740426300000|2025-02-24 19:45:00|712.6|711.6|712.8|711.8|712.9|711.9|712.6|711.6|59
1740426600000|2025-02-24 19:50:00|712.9|711.9|712.6|711.6|712.9|711.9|712.5|711.5|8
1740426900000|2025-02-24 19:55:00|712.5|711.5|712.5|711.5|712.6|711.6|712.4|711.4|7
1740427200000|2025-02-24 20:00:00|712.4|711.4|712.5|711.5|712.5|711.5|712.3|711.3|3
1740427500000|2025-02-24 20:05:00|712.6|711.6|712.1|711.1|712.6|711.6|712.1|711.1|9
1740427800000|2025-02-24 20:10:00|712|711|712|711|712.1|711.1|711.9|710.9|4
1740428100000|2025-02-24 20:15:00|712.1|711.1|712.1|711.1|712.1|711.1|711.9|710.9|5
1740428400000|2025-02-24 20:20:00|711.9|710.9|714.4|713.4|714.6|713.6|711.9|710.9|109
1740428700000|2025-02-24 20:25:00|714.6|713.6|714.1|713.1|714.9|713.9|714|713|141
1740429000000|2025-02-24 20:30:00|714.4|713.4|714.4|713.4|714.8|713.8|714.4|713.4|15
1740429300000|2025-02-24 20:35:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|4
1740429600000|2025-02-24 20:40:00|714.3|713.3|715.1|714.1|715.1|714.1|714.1|713.1|28
1740429900000|2025-02-24 20:45:00|715.4|714.4|715.4|714.4|715.8|714.8|715.3|714.3|145
1740430200000|2025-02-24 20:50:00|715.3|714.3|715.1|714.1|715.4|714.4|714.6|713.6|15
1740430500000|2025-02-24 20:55:00|715|714|715|714|715.4|714.4|714.9|713.9|160
1740430800000|2025-02-24 21:00:00|715.1|714.1|714.9|713.9|715.1|714.1|714.6|713.6|5
1740431100000|2025-02-24 21:05:00|715.1|714.1|714.9|713.9|715.1|714.1|714.8|713.8|21
1740431400000|2025-02-24 21:10:00|715|714|715.1|714.1|715.3|714.3|715|714|25
1740431700000|2025-02-24 21:15:00|715.3|714.3|715.1|714.1|715.4|714.4|715.1|714.1|24
1740432000000|2025-02-24 21:20:00|715|714|715.1|714.1|715.1|714.1|714.9|713.9|17
1740432300000|2025-02-24 21:25:00|||||||||18
1740432600000|2025-02-24 21:30:00|715.3|714.3|715.9|714.9|715.9|714.9|715.3|714.3|94
1740432900000|2025-02-24 21:35:00|715.6|714.6|715.6|714.6|715.8|714.8|715.4|714.4|31
1740433200000|2025-02-24 21:40:00|715.4|714.4|715.4|714.4|715.4|714.4|715.3|714.3|22
1740433500000|2025-02-24 21:45:00|715.5|714.5|716.9|715.9|716.9|715.9|715.4|714.4|128
1740433800000|2025-02-24 21:50:00|716.6|715.6|716.6|715.6|716.6|715.6|716.4|715.4|36
1740434100000|2025-02-24 21:55:00|716.5|715.5|716.6|715.6|716.9|715.9|716.4|715.4|244
1740434400000|2025-02-24 22:00:00|716.5|715.5|716.5|715.5|716.5|715.5|716.5|715.5|0
1740435000000|2025-02-24 22:10:00|||||||||2
1740437400000|2025-02-24 22:50:00|716.8|713.8|717|714|717.1|714.1|716.8|713.8|0
1740437700000|2025-02-24 22:55:00|716.8|713.8|716.8|713.8|716.8|713.8|716.8|713.8|0
1740445200000|2025-02-25 01:00:00|714.5|713.5|716.8|715.8|716.8|715.8|714.5|713.5|21
1740445500000|2025-02-25 01:05:00|716.6|715.6|716.8|715.8|717.1|716.1|716.5|715.5|3
1740445800000|2025-02-25 01:10:00|716.6|715.6|716.6|715.6|716.6|715.6|716.4|715.4|16
1740446100000|2025-02-25 01:15:00|716.5|715.5|716.4|715.4|716.6|715.6|716.4|715.4|1
1740446400000|2025-02-25 01:20:00|716.5|715.5|716.8|715.8|716.8|715.8|716.4|715.4|1
1740446700000|2025-02-25 01:25:00|716.6|715.6|716.5|715.5|716.6|715.6|716.3|715.3|2
1740447000000|2025-02-25 01:30:00|716.4|715.4|716.4|715.4|716.5|715.5|716.1|715.1|1
1740447300000|2025-02-25 01:35:00|716.6|715.6|716.9|715.9|716.9|715.9|716.4|715.4|13
1740447600000|2025-02-25 01:40:00|717|716|716.8|715.8|717|716|716.6|715.6|0
1740447900000|2025-02-25 01:45:00|716.6|715.6|717.1|716.1|717.1|716.1|716.4|715.4|298
1740448200000|2025-02-25 01:50:00|717.3|716.3|717.1|716.1|717.4|716.4|717|716|15
1740448500000|2025-02-25 01:55:00|717|716|717.1|716.1|717.1|716.1|717|716|0
1740448800000|2025-02-25 02:00:00|717.4|716.4|718.4|717.4|718.4|717.4|717.3|716.3|84
1740449100000|2025-02-25 02:05:00|718.1|717.1|718.4|717.4|718.4|717.4|718.1|717.1|19
1740449400000|2025-02-25 02:10:00|718.3|717.3|718.3|717.3|718.4|717.4|718|717|15
1740449700000|2025-02-25 02:15:00|718.4|717.4|719.4|718.4|719.4|718.4|718.1|717.1|73
1740450000000|2025-02-25 02:20:00|719.3|718.3|718.6|717.6|719.4|718.4|718.5|717.5|3
1740450300000|2025-02-25 02:25:00|718.9|717.9|718.6|717.6|718.9|717.9|718.6|717.6|4
1740450600000|2025-02-25 02:30:00|718.5|717.5|719.4|718.4|719.4|718.4|718.4|717.4|11
1740450900000|2025-02-25 02:35:00|719.6|718.6|718.9|717.9|719.6|718.6|718.9|717.9|12
1740451200000|2025-02-25 02:40:00|718.8|717.8|718.3|717.3|718.8|717.8|718.1|717.1|2
1740451500000|2025-02-25 02:45:00|718.1|717.1|718.1|717.1|718.4|717.4|717.9|716.9|8
1740451800000|2025-02-25 02:50:00|718|717|717.9|716.9|718.1|717.1|717.6|716.6|3
1740452100000|2025-02-25 02:55:00|717.6|716.6|717.8|716.8|717.9|716.9|717.6|716.6|4
1740452400000|2025-02-25 03:00:00|717.9|716.9|718|717|718.1|717.1|717.6|716.6|18
1740452700000|2025-02-25 03:05:00|717.9|716.9|718.1|717.1|718.1|717.1|717.9|716.9|2
1740453000000|2025-02-25 03:10:00|718|717|718.4|717.4|718.4|717.4|717.9|716.9|21
1740453300000|2025-02-25 03:15:00|718.3|717.3|717.9|716.9|718.3|717.3|717.9|716.9|5
1740453600000|2025-02-25 03:20:00|718|717|718|717|718.1|717.1|717.9|716.9|3
1740453900000|2025-02-25 03:25:00|718.1|717.1|718|717|718.1|717.1|717.9|716.9|4
1740454200000|2025-02-25 03:30:00|717.9|716.9|717.9|716.9|718.1|717.1|717.9|716.9|5
1740454500000|2025-02-25 03:35:00|717.8|716.8|717.9|716.9|717.9|716.9|717.6|716.6|5
1740454800000|2025-02-25 03:40:00|718|717|718.1|717.1|718.1|717.1|718|717|1
1740455100000|2025-02-25 03:45:00|||||||||7
1740455400000|2025-02-25 03:50:00|718|717|717.9|716.9|718.1|717.1|717.9|716.9|8
1740455700000|2025-02-25 03:55:00|718.1|717.1|718.1|717.1|718.1|717.1|717.9|716.9|16
1740456000000|2025-02-25 04:00:00|718|717|718.3|717.3|718.3|717.3|718|717|3
1740456300000|2025-02-25 04:05:00|718.4|717.4|718.6|717.6|718.6|717.6|718.4|717.4|20
1740456600000|2025-02-25 04:10:00|718.5|717.5|718.6|717.6|718.6|717.6|718.5|717.5|7
1740456900000|2025-02-25 04:15:00|718.5|717.5|718.5|717.5|718.6|717.6|718.4|717.4|3
1740457200000|2025-02-25 04:20:00|718.4|717.4|718.5|717.5|718.6|717.6|718.4|717.4|22
1740457500000|2025-02-25 04:25:00|718.4|717.4|718.4|717.4|718.6|717.6|718.4|717.4|7
1740457800000|2025-02-25 04:30:00|718.3|717.3|718.3|717.3|718.4|717.4|718.1|717.1|6
1740458100000|2025-02-25 04:35:00|718.4|717.4|718.1|717.1|718.4|717.4|718.1|717.1|12
1740458400000|2025-02-25 04:40:00|718.3|717.3|718.6|717.6|718.9|717.9|718.3|717.3|29
1740459000000|2025-02-25 04:50:00|718.5|717.5|718.6|717.6|718.6|717.6|718.4|717.4|12
1740459300000|2025-02-25 04:55:00|718.4|717.4|718.4|717.4|718.5|717.5|718.4|717.4|4
1740459600000|2025-02-25 05:00:00|718.6|717.6|718.6|717.6|718.6|717.6|718.5|717.5|6
1740459900000|2025-02-25 05:05:00|718.5|717.5|718.4|717.4|718.5|717.5|718.4|717.4|1
1740460200000|2025-02-25 05:10:00|718.5|717.5|718.6|717.6|718.6|717.6|718.4|717.4|9
1740460500000|2025-02-25 05:15:00|718.5|717.5|718.4|717.4|718.5|717.5|718.4|717.4|5
1740460800000|2025-02-25 05:20:00|718.5|717.5|718.5|717.5|718.5|717.5|718.5|717.5|1
1740461100000|2025-02-25 05:25:00|718.6|717.6|718.8|717.8|718.9|717.9|718.6|717.6|8
1740461400000|2025-02-25 05:30:00|718.6|717.6|718.3|717.3|718.6|717.6|718.3|717.3|6
1740461700000|2025-02-25 05:35:00|718.1|717.1|718|717|718.1|717.1|717.9|716.9|4
1740462000000|2025-02-25 05:40:00|717.9|716.9|718|717|718.1|717.1|717.9|716.9|4
1740462300000|2025-02-25 05:45:00|717.9|716.9|717.9|716.9|718|717|717.6|716.6|8
1740462600000|2025-02-25 05:50:00|717.8|716.8|717.9|716.9|717.9|716.9|717.8|716.8|4
1740462900000|2025-02-25 05:55:00|717.6|716.6|717.9|716.9|717.9|716.9|717.6|716.6|49
1740463200000|2025-02-25 06:00:00|717.8|716.8|717.6|716.6|717.9|716.9|717.4|716.4|31
1740463500000|2025-02-25 06:05:00|717.5|716.5|717.9|716.9|717.9|716.9|717.5|716.5|22
1740463800000|2025-02-25 06:10:00|717.8|716.8|717.6|716.6|717.9|716.9|717.6|716.6|3
1740464100000|2025-02-25 06:15:00|717.9|716.9|717.9|716.9|718.1|717.1|717.9|716.9|10
1740464400000|2025-02-25 06:20:00|718.1|717.1|718|717|718.1|717.1|718|717|3
1740464700000|2025-02-25 06:25:00|717.9|716.9|717.8|716.8|718|717|717.6|716.6|1
1740465000000|2025-02-25 06:30:00|717.6|716.6|717.4|716.4|717.8|716.8|717.3|716.3|5
1740465300000|2025-02-25 06:35:00|717.3|716.3|717.5|716.5|717.6|716.6|717.3|716.3|10
1740465600000|2025-02-25 06:40:00|717.3|716.3|717.4|716.4|717.4|716.4|717.3|716.3|12
1740465900000|2025-02-25 06:45:00|717.3|716.3|717.3|716.3|717.4|716.4|717.1|716.1|5
1740466200000|2025-02-25 06:50:00|717.1|716.1|716.9|715.9|717.4|716.4|716.9|715.9|5
1740466500000|2025-02-25 06:55:00|717.1|716.1|717.4|716.4|717.4|716.4|716.6|715.6|38
1740466800000|2025-02-25 07:00:00|717.1|716.1|716.8|715.8|717.1|716.1|716.6|715.6|636
1740467100000|2025-02-25 07:05:00|716.5|715.5|716.1|715.1|716.6|715.6|715.6|714.6|127
1740467400000|2025-02-25 07:10:00|716.3|715.3|715.6|714.6|716.4|715.4|715.6|714.6|36
1740467700000|2025-02-25 07:15:00|715.3|714.3|715.4|714.4|715.6|714.6|714.8|713.8|37
1740468000000|2025-02-25 07:20:00|715.3|714.3|714.8|713.8|715.4|714.4|714.6|713.6|16
1740468300000|2025-02-25 07:25:00|714.6|713.6|714.1|713.1|714.6|713.6|714.1|713.1|18
1740468600000|2025-02-25 07:30:00|714.3|713.3|714.9|713.9|715|714|714.3|713.3|24
1740468900000|2025-02-25 07:35:00|714.8|713.8|714.4|713.4|714.9|713.9|714.4|713.4|56
1740469200000|2025-02-25 07:40:00|714.3|713.3|713.8|712.8|714.4|713.4|713.8|712.8|18
1740469500000|2025-02-25 07:45:00|713.9|712.9|714|713|714.4|713.4|713.8|712.8|151
1740469800000|2025-02-25 07:50:00|713.6|712.6|713.8|712.8|713.8|712.8|713.4|712.4|76
1740470100000|2025-02-25 07:55:00|713.6|712.6|713.9|712.9|714.1|713.1|713.6|712.6|25
1740470400000|2025-02-25 08:00:00|714|713|714.4|713.4|714.5|713.5|713.8|712.8|152
1740470700000|2025-02-25 08:05:00|714.3|713.3|715.1|714.1|715.1|714.1|714.3|713.3|88
1740471000000|2025-02-25 08:10:00|715|714|716|715|716.4|715.4|714.9|713.9|301
1740471300000|2025-02-25 08:15:00|715.9|714.9|716.3|715.3|716.6|715.6|715.9|714.9|245
1740471600000|2025-02-25 08:20:00|716.1|715.1|715.6|714.6|716.4|715.4|715.6|714.6|456
1740471900000|2025-02-25 08:25:00|715.8|714.8|715.6|714.6|716.4|715.4|715.6|714.6|747
1740472200000|2025-02-25 08:30:00|715.4|714.4|715.6|714.6|715.6|714.6|714.9|713.9|781
1740472500000|2025-02-25 08:35:00|715.4|714.4|715.3|714.3|715.6|714.6|715.3|714.3|142
1740472800000|2025-02-25 08:40:00|715.1|714.1|714.6|713.6|715.3|714.3|714.6|713.6|53
1740473100000|2025-02-25 08:45:00|715|714|714.4|713.4|715.3|714.3|714.1|713.1|157
1740473400000|2025-02-25 08:50:00|714.3|713.3|713.9|712.9|714.9|713.9|713.9|712.9|161
1740473700000|2025-02-25 08:55:00|714|713|713.6|712.6|714|713|713.6|712.6|18
1740474000000|2025-02-25 09:00:00|713.8|712.8|714.4|713.4|714.6|713.6|713.6|712.6|79
1740474300000|2025-02-25 09:05:00|714.3|713.3|715|714|715.3|714.3|714.1|713.1|37
1740474600000|2025-02-25 09:10:00|714.9|713.9|714.5|713.5|715|714|714.1|713.1|412
1740474900000|2025-02-25 09:15:00|714.6|713.6|714.3|713.3|715.1|714.1|714|713|26
1740475200000|2025-02-25 09:20:00|714.4|713.4|714|713|714.4|713.4|713.8|712.8|30
1740475500000|2025-02-25 09:25:00|713.9|712.9|713.8|712.8|714.1|713.1|713.6|712.6|44
1740475800000|2025-02-25 09:30:00|713.9|712.9|713.9|712.9|714|713|713.5|712.5|88
1740476100000|2025-02-25 09:35:00|713.8|712.8|714.3|713.3|714.6|713.6|713.8|712.8|10
1740476400000|2025-02-25 09:40:00|714.4|713.4|714|713|714.4|713.4|713.9|712.9|60
1740476700000|2025-02-25 09:45:00|713.9|712.9|713.4|712.4|714|713|713.4|712.4|37
1740477000000|2025-02-25 09:50:00|713.6|712.6|713.8|712.8|713.9|712.9|713.6|712.6|16
1740477300000|2025-02-25 09:55:00|713.6|712.6|712.6|711.6|713.6|712.6|712.6|711.6|67
1740477600000|2025-02-25 10:00:00|712.9|711.9|712.6|711.6|712.9|711.9|712.6|711.6|137
1740477900000|2025-02-25 10:05:00|712.4|711.4|712.9|711.9|713.4|712.4|712.4|711.4|123
1740478200000|2025-02-25 10:10:00|712.8|711.8|713.1|712.1|713.1|712.1|712.4|711.4|72
1740478500000|2025-02-25 10:15:00|713.4|712.4|713.6|712.6|713.6|712.6|713.3|712.3|53
1740478800000|2025-02-25 10:20:00|713.5|712.5|714.1|713.1|714.4|713.4|713.4|712.4|95
1740479100000|2025-02-25 10:25:00|714.4|713.4|713.6|712.6|714.4|713.4|713.6|712.6|26
1740479400000|2025-02-25 10:30:00|713.4|712.4|714.3|713.3|714.9|713.9|713.1|712.1|880
1740479700000|2025-02-25 10:35:00|714.4|713.4|713.6|712.6|714.4|713.4|713.5|712.5|46
1740480000000|2025-02-25 10:40:00|713.9|712.9|714.1|713.1|714.1|713.1|713.9|712.9|577
1740480300000|2025-02-25 10:45:00|714|713|714.4|713.4|714.6|713.6|713.9|712.9|628
1740480600000|2025-02-25 10:50:00|714.5|713.5|713.1|712.1|714.5|713.5|712.9|711.9|256
1740480900000|2025-02-25 10:55:00|713.3|712.3|712.6|711.6|713.3|712.3|712.6|711.6|33
1740481200000|2025-02-25 11:00:00|712.4|711.4|712|711|712.4|711.4|711.9|710.9|72
1740481500000|2025-02-25 11:05:00|711.9|710.9|712.1|711.1|712.4|711.4|711.6|710.6|99
1740481800000|2025-02-25 11:10:00|712|711|712.9|711.9|713.1|712.1|711.9|710.9|120
1740482100000|2025-02-25 11:15:00|712.6|711.6|711.9|710.9|712.8|711.8|711.9|710.9|225
1740482400000|2025-02-25 11:20:00|712.1|711.1|712.8|711.8|712.8|711.8|712.1|711.1|143
1740482700000|2025-02-25 11:25:00|712.9|711.9|713.1|712.1|713.5|712.5|712.6|711.6|397
1740483000000|2025-02-25 11:30:00|713.3|712.3|713.1|712.1|713.4|712.4|712.6|711.6|40
1740483300000|2025-02-25 11:35:00|713.4|712.4|713.6|712.6|713.9|712.9|713.1|712.1|31
1740483600000|2025-02-25 11:40:00|713.5|712.5|713.6|712.6|713.6|712.6|713.3|712.3|67
1740483900000|2025-02-25 11:45:00|713.9|712.9|713.1|712.1|713.9|712.9|713.1|712.1|52
1740484200000|2025-02-25 11:50:00|713.4|712.4|711.6|710.6|713.4|712.4|711.6|710.6|110
1740484500000|2025-02-25 11:55:00|711.3|710.3|710.8|709.8|711.4|710.4|710.6|709.6|198
1740484800000|2025-02-25 12:00:00|710.9|709.9|710.8|709.8|711.1|710.1|710.3|709.3|147
1740485100000|2025-02-25 12:05:00|710.6|709.6|710.4|709.4|710.9|709.9|710.1|709.1|47
1740485400000|2025-02-25 12:10:00|710.5|709.5|710.3|709.3|710.5|709.5|710.1|709.1|98
1740485700000|2025-02-25 12:15:00|710.1|709.1|710.4|709.4|710.6|709.6|710.1|709.1|45
1740486000000|2025-02-25 12:20:00|710.9|709.9|711.1|710.1|711.6|710.6|710.6|709.6|179
1740486300000|2025-02-25 12:25:00|710.9|709.9|710.1|709.1|711.1|710.1|709.9|708.9|208
1740486600000|2025-02-25 12:30:00|710|709|709.4|708.4|710.1|709.1|709.1|708.1|136
1740486900000|2025-02-25 12:35:00|709.6|708.6|709.1|708.1|709.8|708.8|709.1|708.1|427
1740487200000|2025-02-25 12:40:00|709|708|708.9|707.9|709.4|708.4|708.6|707.6|78
1740487500000|2025-02-25 12:45:00|708.6|707.6|708.4|707.4|708.9|707.9|707.6|706.6|269
1740487800000|2025-02-25 12:50:00|708.1|707.1|708.4|707.4|709.1|708.1|707.9|706.9|285
1740488100000|2025-02-25 12:55:00|708.5|707.5|708.6|707.6|708.8|707.8|708.1|707.1|117
1740488400000|2025-02-25 13:00:00|708.4|707.4|710.1|709.1|710.4|709.4|708.4|707.4|272
1740488700000|2025-02-25 13:05:00|710|709|709.1|708.1|710.1|709.1|708.6|707.6|449
1740489000000|2025-02-25 13:10:00|709.3|708.3|709.9|708.9|710.1|709.1|709.3|708.3|122
1740489300000|2025-02-25 13:15:00|709.6|708.6|710.9|709.9|710.9|709.9|709.6|708.6|119
1740489600000|2025-02-25 13:20:00|710.8|709.8|710|709|711.4|710.4|709.9|708.9|309
1740489900000|2025-02-25 13:25:00|710.1|709.1|710.8|709.8|710.9|709.9|709.8|708.8|81
1740490200000|2025-02-25 13:30:00|710.6|709.6|711.6|710.6|711.6|710.6|710.1|709.1|344
1740490500000|2025-02-25 13:35:00|711.5|710.5|710.9|709.9|712.1|711.1|710.9|709.9|185
1740490800000|2025-02-25 13:40:00|710.8|709.8|710.9|709.9|711.1|710.1|710.5|709.5|69
1740491100000|2025-02-25 13:45:00|711|710|710.5|709.5|711.1|710.1|710.3|709.3|108
1740491400000|2025-02-25 13:50:00|710.6|709.6|710.4|709.4|710.8|709.8|710.1|709.1|144
1740491700000|2025-02-25 13:55:00|710.3|709.3|709.9|708.9|710.4|709.4|709.6|708.6|60
1740492000000|2025-02-25 14:00:00|710|709|710.5|709.5|710.9|709.9|709.9|708.9|73
1740492300000|2025-02-25 14:05:00|710.4|709.4|710.3|709.3|710.4|709.4|709.6|708.6|147
1740492600000|2025-02-25 14:10:00|710.4|709.4|710.9|709.9|710.9|709.9|709.6|708.6|122
1740492900000|2025-02-25 14:15:00|711.1|710.1|710.6|709.6|711.4|710.4|710.4|709.4|48
1740493200000|2025-02-25 14:20:00|710.9|709.9|711.8|710.8|711.9|710.9|710.6|709.6|38
1740493500000|2025-02-25 14:25:00|711.9|710.9|711.9|710.9|712.1|711.1|711.4|710.4|571
1740493800000|2025-02-25 14:30:00|711.6|710.6|711.4|710.4|712.1|711.1|711|710|93
1740494100000|2025-02-25 14:35:00|711.5|710.5|711.1|710.1|711.6|710.6|710.9|709.9|95
1740494400000|2025-02-25 14:40:00|711.3|710.3|710.6|709.6|711.6|710.6|710.4|709.4|100
1740494700000|2025-02-25 14:45:00|710.4|709.4|710.6|709.6|711.1|710.1|710.4|709.4|157
1740495000000|2025-02-25 14:50:00|710.8|709.8|709.1|708.1|710.8|709.8|708.8|707.8|187
1740495300000|2025-02-25 14:55:00|709|708|709.1|708.1|709.3|708.3|708.6|707.6|247
1740495600000|2025-02-25 15:00:00|708.9|707.9|704.3|703.3|709|708|703.8|702.8|1908
1740495900000|2025-02-25 15:05:00|704.1|703.1|703.4|702.4|704.8|703.8|703.1|702.1|637
1740496200000|2025-02-25 15:10:00|703.3|702.3|703.6|702.6|704.1|703.1|702.8|701.8|1044
1740496500000|2025-02-25 15:15:00|703.4|702.4|700.9|699.9|703.4|702.4|700.9|699.9|982
1740496800000|2025-02-25 15:20:00|701|700|700.1|699.1|701.4|700.4|699.6|698.6|562
1740497100000|2025-02-25 15:25:00|700.3|699.3|700.1|699.1|701.4|700.4|700.1|699.1|811
1740497400000|2025-02-25 15:30:00|699.9|698.9|698.9|697.9|700.1|699.1|698.6|697.6|1027
1740497700000|2025-02-25 15:35:00|698.8|697.8|699.9|698.9|700.6|699.6|698.1|697.1|387
1740498000000|2025-02-25 15:40:00|699.6|698.6|699.4|698.4|700|699|698.9|697.9|251
1740498300000|2025-02-25 15:45:00|699.1|698.1|699.4|698.4|700.1|699.1|698.8|697.8|464
1740498600000|2025-02-25 15:50:00|699.3|698.3|699.9|698.9|700.3|699.3|698.9|697.9|374
1740498900000|2025-02-25 15:55:00|699.8|698.8|697.4|696.4|700.1|699.1|697.3|696.3|295
1740499200000|2025-02-25 16:00:00|697.5|696.5|697.9|696.9|698.3|697.3|697|696|239
1740499500000|2025-02-25 16:05:00|698.1|697.1|697.1|696.1|698.1|697.1|697|696|1458
1740499800000|2025-02-25 16:10:00|697.4|696.4|697.4|696.4|697.6|696.6|696.1|695.1|1659
1740500100000|2025-02-25 16:15:00|697.3|696.3|697.5|696.5|698.4|697.4|697.3|696.3|818
1740500400000|2025-02-25 16:20:00|697.6|696.6|696.8|695.8|697.9|696.9|696.6|695.6|791
1740500700000|2025-02-25 16:25:00|696.9|695.9|695.6|694.6|697.1|696.1|695.5|694.5|1319
1740501000000|2025-02-25 16:30:00|695.5|694.5|695.9|694.9|696.1|695.1|694.6|693.6|1171
1740501300000|2025-02-25 16:35:00|695.8|694.8|697.4|696.4|697.9|696.9|695.8|694.8|299
1740501600000|2025-02-25 16:40:00|697.1|696.1|697.1|696.1|697.6|696.6|696.6|695.6|268
1740501900000|2025-02-25 16:45:00|697.4|696.4|698.1|697.1|698.4|697.4|696.9|695.9|308
1740502200000|2025-02-25 16:50:00|698.4|697.4|697.6|696.6|698.4|697.4|697.6|696.6|155
1740502500000|2025-02-25 16:55:00|697.8|696.8|697.4|696.4|698.1|697.1|697.4|696.4|111
1740502800000|2025-02-25 17:00:00|697.5|696.5|697.9|696.9|698.4|697.4|697.4|696.4|585
1740503100000|2025-02-25 17:05:00|697.6|696.6|697.9|696.9|698.1|697.1|697.4|696.4|291
1740503400000|2025-02-25 17:10:00|698.1|697.1|697.6|696.6|698.1|697.1|697.6|696.6|169
1740503700000|2025-02-25 17:15:00|697.8|696.8|697.6|696.6|698.1|697.1|697.6|696.6|99
1740504000000|2025-02-25 17:20:00|697.4|696.4|697.4|696.4|697.9|696.9|696.6|695.6|106
1740504300000|2025-02-25 17:25:00|697.5|696.5|698.1|697.1|698.1|697.1|697.4|696.4|260
1740504600000|2025-02-25 17:30:00|698.4|697.4|698.9|697.9|699.4|698.4|698.4|697.4|527
1740504900000|2025-02-25 17:35:00|698.8|697.8|699|698|699.1|698.1|698.4|697.4|115
1740505200000|2025-02-25 17:40:00|698.9|697.9|698.9|697.9|699.3|698.3|698.4|697.4|71
1740505500000|2025-02-25 17:45:00|698.8|697.8|698.3|697.3|699|698|698.1|697.1|96
1740505800000|2025-02-25 17:50:00|698.1|697.1|698.4|697.4|698.8|697.8|697.6|696.6|91
1740506100000|2025-02-25 17:55:00|698.1|697.1|698|697|698.1|697.1|697.8|696.8|158
1740506400000|2025-02-25 18:00:00|698.1|697.1|697.1|696.1|698.3|697.3|697.1|696.1|12
1740506700000|2025-02-25 18:05:00|697|696|697.5|696.5|697.9|696.9|696.9|695.9|146
1740507000000|2025-02-25 18:10:00|697.6|696.6|698.5|697.5|698.6|697.6|697.5|696.5|92
1740507300000|2025-02-25 18:15:00|698.6|697.6|697.6|696.6|698.6|697.6|697.6|696.6|18
1740507600000|2025-02-25 18:20:00|697.4|696.4|697.5|696.5|697.8|696.8|697.4|696.4|265
1740507900000|2025-02-25 18:25:00|697.6|696.6|697.5|696.5|697.6|696.6|697.3|696.3|64
1740508200000|2025-02-25 18:30:00|697.6|696.6|697.4|696.4|697.9|696.9|697.1|696.1|47
1740508500000|2025-02-25 18:35:00|697.5|696.5|697.4|696.4|697.6|696.6|697|696|70
1740508800000|2025-02-25 18:40:00|697.5|696.5|697.5|696.5|697.8|696.8|697|696|95
1740509100000|2025-02-25 18:45:00|697.6|696.6|697.8|696.8|698|697|697.4|696.4|67
1740509400000|2025-02-25 18:50:00|697.9|696.9|698|697|698.1|697.1|697.6|696.6|33
1740509700000|2025-02-25 18:55:00|697.9|696.9|697.6|696.6|698.1|697.1|697.6|696.6|30
1740510000000|2025-02-25 19:00:00|697.5|696.5|697.1|696.1|697.9|696.9|697|696|39
1740510300000|2025-02-25 19:05:00|697.3|696.3|697.4|696.4|697.6|696.6|697.1|696.1|33
1740510600000|2025-02-25 19:10:00|697.3|696.3|697.5|696.5|697.6|696.6|697.1|696.1|64
1740510900000|2025-02-25 19:15:00|697.6|696.6|697.9|696.9|697.9|696.9|697.1|696.1|531
1740511200000|2025-02-25 19:20:00|697.8|696.8|697.9|696.9|697.9|696.9|697.3|696.3|60
1740511500000|2025-02-25 19:25:00|698|697|698.6|697.6|698.6|697.6|697.8|696.8|289
1740511800000|2025-02-25 19:30:00|698.5|697.5|698.6|697.6|698.8|697.8|698.4|697.4|171
1740512100000|2025-02-25 19:35:00|698.8|697.8|699.1|698.1|699.1|698.1|698.6|697.6|34
1740512400000|2025-02-25 19:40:00|699|698|698.9|697.9|699.3|698.3|698.9|697.9|93
1740512700000|2025-02-25 19:45:00|699|698|699.6|698.6|699.8|698.8|698.9|697.9|10
1740513000000|2025-02-25 19:50:00|699.5|698.5|699.4|698.4|699.5|698.5|699.1|698.1|5
1740513300000|2025-02-25 19:55:00|699.3|698.3|699|698|699.4|698.4|699|698|44
1740513600000|2025-02-25 20:00:00|699.1|698.1|698.9|697.9|699.1|698.1|698.6|697.6|1
1740513900000|2025-02-25 20:05:00|698.8|697.8|699.1|698.1|699.1|698.1|698.6|697.6|4
1740514200000|2025-02-25 20:10:00|698.9|697.9|699.1|698.1|699.1|698.1|698.9|697.9|7
1740514500000|2025-02-25 20:15:00|699|698|699.6|698.6|699.6|698.6|698.9|697.9|195
1740514800000|2025-02-25 20:20:00|699.5|698.5|699.8|698.8|699.8|698.8|699.5|698.5|1
1740515100000|2025-02-25 20:25:00|699.6|698.6|699.6|698.6|699.8|698.8|699.6|698.6|1
1740515400000|2025-02-25 20:30:00|699.5|698.5|699.4|698.4|699.6|698.6|699.1|698.1|6
1740515700000|2025-02-25 20:35:00|699.5|698.5|698.9|697.9|699.5|698.5|698.9|697.9|2
1740516000000|2025-02-25 20:40:00|698.8|697.8|698.8|697.8|698.9|697.9|698.6|697.6|1
1740516300000|2025-02-25 20:45:00|698.6|697.6|698.9|697.9|698.9|697.9|698.6|697.6|3
1740516600000|2025-02-25 20:50:00|||||||||1
1740516900000|2025-02-25 20:55:00|698.6|697.6|698.6|697.6|698.8|697.8|698.5|697.5|53
1740517200000|2025-02-25 21:00:00|698.8|697.8|698.4|697.4|698.8|697.8|698.4|697.4|30
1740517500000|2025-02-25 21:05:00|698.5|697.5|698.6|697.6|699|698|698.4|697.4|12
1740517800000|2025-02-25 21:10:00|698.8|697.8|698.6|697.6|699.1|698.1|698.6|697.6|21
1740518100000|2025-02-25 21:15:00|698.8|697.8|699.1|698.1|699.1|698.1|698.6|697.6|40
1740518400000|2025-02-25 21:20:00|699.4|698.4|699.1|698.1|699.4|698.4|699.1|698.1|52
1740518700000|2025-02-25 21:25:00|699.3|698.3|699.4|698.4|699.5|698.5|699.1|698.1|11
1740519000000|2025-02-25 21:30:00|699.5|698.5|698|697|699.8|698.8|697.1|696.1|31
1740519300000|2025-02-25 21:35:00|698.3|697.3|698|697|699.1|698.1|697.8|696.8|138
1740519600000|2025-02-25 21:40:00|697.9|696.9|698.5|697.5|698.5|697.5|697.6|696.6|22
1740519900000|2025-02-25 21:45:00|698.4|697.4|698.6|697.6|698.8|697.8|698.3|697.3|2
1740520200000|2025-02-25 21:50:00|698.8|697.8|698.3|697.3|698.8|697.8|697.8|696.8|10
1740520500000|2025-02-25 21:55:00|698.4|697.4|698.5|697.5|698.6|697.6|697.9|696.9|53
1740520800000|2025-02-25 22:00:00|698.6|697.6|698.5|697.5|698.6|697.6|698.5|697.5|0
1740521100000|2025-02-25 22:05:00|698.6|697.6|698.6|697.6|698.6|697.6|698.6|697.6|1
1740521400000|2025-02-25 22:10:00|698.8|697.8|699|698|699|698|698.8|697.8|1
1740522300000|2025-02-25 22:25:00|698.9|697.9|698.9|697.9|698.9|697.9|698.9|697.9|0
1740522900000|2025-02-25 22:35:00|699|698|698.9|697.9|699|698|698.9|697.9|0
1740523200000|2025-02-25 22:40:00|699|698|699|698|699|698|699|698|0
1740523800000|2025-02-25 22:50:00|699.3|698.3|700.3|697.3|700.3|698.6|699.3|697|2
1740524100000|2025-02-25 22:55:00|700.1|697.1|699.5|696.5|700.1|697.8|698.8|696.4|0
1740531600000|2025-02-26 01:00:00|698.3|697|698.5|697.5|698.5|697.5|697.9|696.9|10
1740531900000|2025-02-26 01:05:00|698.4|697.4|698|697|698.5|697.5|697.9|696.9|4
1740532200000|2025-02-26 01:10:00|697.9|696.9|698.6|697.6|698.9|697.9|697.9|696.9|13
1740532500000|2025-02-26 01:15:00|698.8|697.8|698.9|697.9|699.1|698.1|698.6|697.6|1
1740532800000|2025-02-26 01:20:00|698.8|697.8|698.9|697.9|699|698|698.8|697.8|0
1740533100000|2025-02-26 01:25:00|699|698|699|698|699.1|698.1|698.9|697.9|0
1740533400000|2025-02-26 01:30:00|699.1|698.1|699.1|698.1|699.4|698.4|698.9|697.9|3
1740533700000|2025-02-26 01:35:00|699|698|699.1|698.1|699.3|698.3|698.9|697.9|0
1740534000000|2025-02-26 01:40:00|699.3|698.3|699.4|698.4|699.4|698.4|699.1|698.1|0
1740534300000|2025-02-26 01:45:00|699.3|698.3|699.3|698.3|699.6|698.6|699.1|698.1|1
1740534600000|2025-02-26 01:50:00|699.1|698.1|698.9|697.9|699.1|698.1|698.9|697.9|0
1740534900000|2025-02-26 01:55:00|698.8|697.8|698.9|697.9|698.9|697.9|698.6|697.6|7
1740535200000|2025-02-26 02:00:00|698.8|697.8|698.5|697.5|699.1|698.1|698.3|697.3|9
1740535500000|2025-02-26 02:05:00|698.6|697.6|698.1|697.1|698.6|697.6|698.1|697.1|3
1740535800000|2025-02-26 02:10:00|698.3|697.3|698.5|697.5|698.5|697.5|698.3|697.3|2
1740536100000|2025-02-26 02:15:00|698.4|697.4|698.3|697.3|698.4|697.4|698.1|697.1|5
1740536400000|2025-02-26 02:20:00|698.4|697.4|698.4|697.4|698.4|697.4|698.3|697.3|4
1740536700000|2025-02-26 02:25:00|698.3|697.3|697.9|696.9|698.3|697.3|697.8|696.8|8
1740537000000|2025-02-26 02:30:00|698|697|698.1|697.1|698.1|697.1|697.9|696.9|3
1740537300000|2025-02-26 02:35:00|698|697|697.9|696.9|698.1|697.1|697.9|696.9|3
1740537600000|2025-02-26 02:40:00|698|697|697.5|696.5|698|697|697.5|696.5|9
1740537900000|2025-02-26 02:45:00|697.4|696.4|697.8|696.8|697.9|696.9|697.4|696.4|2
1740538200000|2025-02-26 02:50:00|697.6|696.6|697.9|696.9|697.9|696.9|697.6|696.6|5
1740538500000|2025-02-26 02:55:00|698.1|697.1|698.3|697.3|698.4|697.4|698.1|697.1|4
1740538800000|2025-02-26 03:00:00|698.4|697.4|698.3|697.3|698.4|697.4|698.1|697.1|4
1740539100000|2025-02-26 03:05:00|698.1|697.1|697.5|696.5|698.3|697.3|697.4|696.4|13
1740539400000|2025-02-26 03:10:00|697.6|696.6|697.6|696.6|698.1|697.1|697.5|696.5|10
1740539700000|2025-02-26 03:15:00|697.8|696.8|697.8|696.8|697.8|696.8|697.5|696.5|11
1740540000000|2025-02-26 03:20:00|697.9|696.9|698.4|697.4|698.5|697.5|697.6|696.6|112
1740540300000|2025-02-26 03:25:00|698.5|697.5|698.6|697.6|698.9|697.9|698.4|697.4|9
1740540600000|2025-02-26 03:30:00|698.9|697.9|698.6|697.6|699.1|698.1|698.6|697.6|3
1740540900000|2025-02-26 03:35:00|698.4|697.4|698.4|697.4|698.4|697.4|698.3|697.3|48
1740541200000|2025-02-26 03:40:00|698.5|697.5|698.4|697.4|698.6|697.6|698.4|697.4|11
1740541500000|2025-02-26 03:45:00|698.3|697.3|698|697|698.4|697.4|698|697|3
1740541800000|2025-02-26 03:50:00|697.9|696.9|698|697|698.1|697.1|697.9|696.9|3
1740542100000|2025-02-26 03:55:00|698.1|697.1|698|697|698.1|697.1|698|697|6
1740542400000|2025-02-26 04:00:00|698.1|697.1|697.9|696.9|698.1|697.1|697.9|696.9|2
1740542700000|2025-02-26 04:05:00|698.1|697.1|698|697|698.1|697.1|698|697|2
1740543000000|2025-02-26 04:10:00|697.9|696.9|698|697|698|697|697.9|696.9|0
1740543300000|2025-02-26 04:15:00|697.9|696.9|697.9|696.9|698|697|697.9|696.9|8
1740543600000|2025-02-26 04:20:00|698.1|697.1|698.1|697.1|698.1|697.1|698|697|9
1740543900000|2025-02-26 04:25:00|698.3|697.3|698.4|697.4|698.4|697.4|698.1|697.1|4
1740544200000|2025-02-26 04:30:00|698.6|697.6|698.4|697.4|698.6|697.6|698.4|697.4|1
1740544500000|2025-02-26 04:35:00|698.6|697.6|698.6|697.6|698.6|697.6|698.6|697.6|5
1740544800000|2025-02-26 04:40:00|698.4|697.4|698.4|697.4|698.4|697.4|698.1|697.1|101
1740545100000|2025-02-26 04:45:00|698.6|697.6|698.6|697.6|698.6|697.6|698.6|697.6|3
1740545400000|2025-02-26 04:50:00|698.4|697.4|698.4|697.4|698.5|697.5|698.4|697.4|4
1740545700000|2025-02-26 04:55:00|698.3|697.3|698.1|697.1|698.4|697.4|698.1|697.1|15
1740546000000|2025-02-26 05:00:00|698|697|698.1|697.1|698.1|697.1|698|697|6
1740546300000|2025-02-26 05:05:00|698.3|697.3|698.4|697.4|698.4|697.4|698.3|697.3|3
1740546900000|2025-02-26 05:15:00|||||||||1
1740547200000|2025-02-26 05:20:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|15
1740547500000|2025-02-26 05:25:00|698.4|697.4|698.4|697.4|698.6|697.6|698.4|697.4|14
1740547800000|2025-02-26 05:30:00|698.6|697.6|698|697|698.6|697.6|698|697|11
1740548100000|2025-02-26 05:35:00|698.1|697.1|698|697|698.1|697.1|697.9|696.9|2
1740548400000|2025-02-26 05:40:00|697.9|696.9|698|697|698.1|697.1|697.9|696.9|6
1740548700000|2025-02-26 05:45:00|698.1|697.1|698.4|697.4|698.4|697.4|698|697|34
1740549000000|2025-02-26 05:50:00|698.6|697.6|698.9|697.9|698.9|697.9|698.4|697.4|17
1740549300000|2025-02-26 05:55:00|698.6|697.6|698.4|697.4|698.6|697.6|698.4|697.4|3
1740549600000|2025-02-26 06:00:00|698.1|697.1|698.1|697.1|698.3|697.3|698.1|697.1|2
1740549900000|2025-02-26 06:05:00|698.3|697.3|697.9|696.9|698.4|697.4|697.9|696.9|7
1740550200000|2025-02-26 06:10:00|698|697|697.9|696.9|698.1|697.1|697.9|696.9|12
1740550500000|2025-02-26 06:15:00|698|697|698.4|697.4|698.4|697.4|698|697|25
1740550800000|2025-02-26 06:20:00|698.6|697.6|698.5|697.5|698.6|697.6|698.4|697.4|5
1740551100000|2025-02-26 06:25:00|698.6|697.6|698.3|697.3|698.6|697.6|698.1|697.1|14
1740551400000|2025-02-26 06:30:00|698.4|697.4|698.3|697.3|698.4|697.4|698.1|697.1|5
1740551700000|2025-02-26 06:35:00|698.4|697.4|698.1|697.1|698.4|697.4|698.1|697.1|3
1740552000000|2025-02-26 06:40:00|698.3|697.3|698.1|697.1|698.4|697.4|698.1|697.1|16
1740552300000|2025-02-26 06:45:00|698.3|697.3|698.4|697.4|698.4|697.4|697.9|696.9|53
1740552600000|2025-02-26 06:50:00|698.5|697.5|698.5|697.5|698.6|697.6|698.4|697.4|7
1740552900000|2025-02-26 06:55:00|698.4|697.4|698.4|697.4|698.5|697.5|698.4|697.4|35
1740553200000|2025-02-26 07:00:00|698.3|697.3|697.8|696.8|698.4|697.4|697.6|696.6|40
1740553500000|2025-02-26 07:05:00|697.9|696.9|697.8|696.8|697.9|696.9|697.6|696.6|34
1740553800000|2025-02-26 07:10:00|697.9|696.9|698|697|698|697|697.6|696.6|14
1740554100000|2025-02-26 07:15:00|698.1|697.1|697.9|696.9|698.4|697.4|697.9|696.9|29
1740554400000|2025-02-26 07:20:00|697.8|696.8|697.4|696.4|697.9|696.9|697.3|696.3|84
1740554700000|2025-02-26 07:25:00|697.3|696.3|698|697|698.1|697.1|697.3|696.3|296
1740555000000|2025-02-26 07:30:00|698.1|697.1|698.6|697.6|699.1|698.1|698.1|697.1|51
1740555300000|2025-02-26 07:35:00|698.8|697.8|698.4|697.4|698.8|697.8|698.1|697.1|573
1740555600000|2025-02-26 07:40:00|698.3|697.3|698.1|697.1|698.4|697.4|697.9|696.9|51
1740555900000|2025-02-26 07:45:00|698.3|697.3|697.3|696.3|698.3|697.3|697.1|696.1|1531
1740556200000|2025-02-26 07:50:00|697.1|696.1|697.6|696.6|697.8|696.8|696.8|695.8|799
1740556500000|2025-02-26 07:55:00|697.9|696.9|696.9|695.9|697.9|696.9|696.6|695.6|200
1740556800000|2025-02-26 08:00:00|697|696|695.9|694.9|697.1|696.1|695.9|694.9|457
1740557100000|2025-02-26 08:05:00|696|695|696.3|695.3|696.4|695.4|695.9|694.9|540
1740557400000|2025-02-26 08:10:00|696.1|695.1|696.1|695.1|696.6|695.6|695.9|694.9|235
1740557700000|2025-02-26 08:15:00|696.3|695.3|695.8|694.8|696.4|695.4|695.6|694.6|401
1740558000000|2025-02-26 08:20:00|695.6|694.6|696.4|695.4|696.6|695.6|695.6|694.6|239
1740558300000|2025-02-26 08:25:00|696.5|695.5|696.9|695.9|696.9|695.9|695.4|694.4|627
1740558600000|2025-02-26 08:30:00|696.8|695.8|694.3|693.3|696.9|695.9|694.3|693.3|352
1740558900000|2025-02-26 08:35:00|694.4|693.4|694.6|693.6|694.6|693.6|694.1|693.1|132
1740559200000|2025-02-26 08:40:00|694.4|693.4|694.3|693.3|694.6|693.6|694.1|693.1|212
1740559500000|2025-02-26 08:45:00|694.4|693.4|694.5|693.5|694.9|693.9|694.1|693.1|92
1740559800000|2025-02-26 08:50:00|694.6|693.6|693.9|692.9|694.6|693.6|693.3|692.3|670
1740560100000|2025-02-26 08:55:00|693.4|692.4|693.6|692.6|693.9|692.9|692.8|691.8|931
1740560400000|2025-02-26 09:00:00|693.5|692.5|694.6|693.6|694.9|693.9|693.4|692.4|202
1740560700000|2025-02-26 09:05:00|694.9|693.9|696.1|695.1|696.9|695.9|694.9|693.9|1179
1740561000000|2025-02-26 09:10:00|696|695|696.1|695.1|696.9|695.9|695.6|694.6|327
1740561300000|2025-02-26 09:15:00|696.3|695.3|696.8|695.8|696.8|695.8|696.1|695.1|77
1740561600000|2025-02-26 09:20:00|696.9|695.9|696.3|695.3|696.9|695.9|696.1|695.1|164
1740561900000|2025-02-26 09:25:00|696.4|695.4|696.5|695.5|696.6|695.6|695.9|694.9|52
1740562200000|2025-02-26 09:30:00|696.4|695.4|696.9|695.9|697.1|696.1|696.4|695.4|99
1740562500000|2025-02-26 09:35:00|696.8|695.8|697.1|696.1|697.3|696.3|696.4|695.4|275
1740562800000|2025-02-26 09:40:00|697|696|696.4|695.4|697.3|696.3|696.4|695.4|381
1740563100000|2025-02-26 09:45:00|696.6|695.6|696.4|695.4|696.6|695.6|696.1|695.1|41
1740563400000|2025-02-26 09:50:00|696.3|695.3|695.4|694.4|696.3|695.3|695.1|694.1|258
1740563700000|2025-02-26 09:55:00|695.3|694.3|693.5|692.5|695.4|694.4|693.3|692.3|706
1740564000000|2025-02-26 10:00:00|693.6|692.6|692.9|691.9|693.6|692.6|692.6|691.6|803
1740564300000|2025-02-26 10:05:00|692.6|691.6|693.1|692.1|693.4|692.4|692.6|691.6|156
1740564600000|2025-02-26 10:10:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|145
1740564900000|2025-02-26 10:15:00|692.9|691.9|692.6|691.6|693.4|692.4|692.6|691.6|210
1740565200000|2025-02-26 10:20:00|692.4|691.4|692.6|691.6|692.6|691.6|692.1|691.1|198
1740565500000|2025-02-26 10:25:00|692.5|691.5|692.6|691.6|693|692|692.4|691.4|72
1740565800000|2025-02-26 10:30:00|692.8|691.8|693.3|692.3|693.4|692.4|691.9|690.9|924
1740566100000|2025-02-26 10:35:00|693.1|692.1|693|692|693.5|692.5|692.8|691.8|80
1740566400000|2025-02-26 10:40:00|693.1|692.1|692.6|691.6|693.1|692.1|692.6|691.6|35
1740566700000|2025-02-26 10:45:00|692.8|691.8|692.8|691.8|692.9|691.9|692.6|691.6|312
1740567000000|2025-02-26 10:50:00|692.6|691.6|692.3|691.3|692.9|691.9|691.9|690.9|1593
1740567300000|2025-02-26 10:55:00|692.4|691.4|694.1|693.1|694.1|693.1|692.1|691.1|594
1740567600000|2025-02-26 11:00:00|694.3|693.3|693.6|692.6|694.3|693.3|693.1|692.1|89
1740567900000|2025-02-26 11:05:00|693.8|692.8|694.1|693.1|694.1|693.1|692.8|691.8|56
1740568200000|2025-02-26 11:10:00|694.3|693.3|693.9|692.9|694.3|693.3|693.6|692.6|35
1740568500000|2025-02-26 11:15:00|694.1|693.1|694|693|694.3|693.3|693.6|692.6|76
1740568800000|2025-02-26 11:20:00|693.9|692.9|694.1|693.1|694.4|693.4|693.8|692.8|108
1740569100000|2025-02-26 11:25:00|694|693|693.6|692.6|694.4|693.4|693.6|692.6|94
1740569400000|2025-02-26 11:30:00|693.8|692.8|692.9|691.9|693.9|692.9|692.9|691.9|47
1740569700000|2025-02-26 11:35:00|693.1|692.1|692.6|691.6|693.1|692.1|692.4|691.4|100
1740570000000|2025-02-26 11:40:00|692.5|691.5|692.1|691.1|692.6|691.6|692.1|691.1|311
1740570300000|2025-02-26 11:45:00|692.3|691.3|691.6|690.6|692.3|691.3|691.6|690.6|652
1740570600000|2025-02-26 11:50:00|691.9|690.9|690.9|689.9|692.1|691.1|690.9|689.9|1965
1740570900000|2025-02-26 11:55:00|691|690|690.9|689.9|691.3|690.3|690.9|689.9|109
1740571200000|2025-02-26 12:00:00|690.8|689.8|690.4|689.4|691.1|690.1|690.3|689.3|1389
1740571500000|2025-02-26 12:05:00|690.3|689.3|690.1|689.1|690.6|689.6|689.9|688.9|1206
1740571800000|2025-02-26 12:10:00|690.4|689.4|689.4|688.4|690.4|689.4|689.1|688.1|1500
1740572100000|2025-02-26 12:15:00|689.3|688.3|689.4|688.4|689.6|688.6|689.1|688.1|69
1740572400000|2025-02-26 12:20:00|689.1|688.1|689.4|688.4|689.8|688.8|689.1|688.1|157
1740572700000|2025-02-26 12:25:00|689.6|688.6|689.3|688.3|689.6|688.6|689.1|688.1|79
1740573000000|2025-02-26 12:30:00|689.4|688.4|688.1|687.1|689.4|688.4|688.1|687.1|542
1740573300000|2025-02-26 12:35:00|688|687|687.6|686.6|688.4|687.4|687.5|686.5|141
1740573600000|2025-02-26 12:40:00|687.8|686.8|687.5|686.5|687.9|686.9|687|686|486
1740573900000|2025-02-26 12:45:00|687.6|686.6|687.1|686.1|687.8|686.8|686.6|685.6|323
1740574200000|2025-02-26 12:50:00|687|686|687.9|686.9|688.1|687.1|687|686|279
1740574500000|2025-02-26 12:55:00|688.1|687.1|687.9|686.9|688.4|687.4|687.8|686.8|168
1740574800000|2025-02-26 13:00:00|688.1|687.1|688.6|687.6|689.4|688.4|687.9|686.9|576
1740575100000|2025-02-26 13:05:00|688.8|687.8|688.6|687.6|689|688|688.4|687.4|206
1740575400000|2025-02-26 13:10:00|688.5|687.5|687.6|686.6|688.6|687.6|687.5|686.5|164
1740575700000|2025-02-26 13:15:00|687.8|686.8|687.3|686.3|688.1|687.1|687.1|686.1|1111
1740576000000|2025-02-26 13:20:00|687.1|686.1|688.4|687.4|688.4|687.4|687.1|686.1|530
1740576300000|2025-02-26 13:25:00|688.3|687.3|687.9|686.9|688.6|687.6|687.9|686.9|327
1740576600000|2025-02-26 13:30:00|687.8|686.8|687.9|686.9|688.4|687.4|687.6|686.6|246
1740576900000|2025-02-26 13:35:00|687.6|686.6|688.6|687.6|688.6|687.6|687.6|686.6|552
1740577200000|2025-02-26 13:40:00|688.5|687.5|687.9|686.9|688.6|687.6|687.9|686.9|893
1740577500000|2025-02-26 13:45:00|688.1|687.1|687.4|686.4|688.4|687.4|687.4|686.4|134
1740577800000|2025-02-26 13:50:00|687.1|686.1|687.4|686.4|687.4|686.4|686.6|685.6|928
1740578100000|2025-02-26 13:55:00|687.3|686.3|686.6|685.6|687.5|686.5|686.4|685.4|452
1740578400000|2025-02-26 14:00:00|686.5|685.5|688.9|687.9|689.8|688.8|686.4|685.4|586
1740578700000|2025-02-26 14:05:00|689.1|688.1|689.3|688.3|689.9|688.9|688.9|687.9|552
1740579000000|2025-02-26 14:10:00|689.1|688.1|688.4|687.4|689.4|688.4|688.1|687.1|799
1740579300000|2025-02-26 14:15:00|688.5|687.5|687.1|686.1|688.5|687.5|687|686|536
1740579600000|2025-02-26 14:20:00|687|686|687.4|686.4|687.6|686.6|686.9|685.9|257
1740579900000|2025-02-26 14:25:00|687.5|686.5|686.6|685.6|687.5|686.5|686.6|685.6|163
1740580200000|2025-02-26 14:30:00|686.5|685.5|686.4|685.4|686.9|685.9|685.9|684.9|523
1740580500000|2025-02-26 14:35:00|686.3|685.3|686.1|685.1|686.4|685.4|685.9|684.9|243
1740580800000|2025-02-26 14:40:00|686|685|686.4|685.4|686.4|685.4|685.9|684.9|385
1740581100000|2025-02-26 14:45:00|686.6|685.6|687.1|686.1|688.1|687.1|686.6|685.6|365
1740581400000|2025-02-26 14:50:00|687.3|686.3|687.4|686.4|687.9|686.9|687.1|686.1|327
1740581700000|2025-02-26 14:55:00|687.6|686.6|686.9|685.9|687.6|686.6|686.9|685.9|369
1740582000000|2025-02-26 15:00:00|687.1|686.1|688.4|687.4|688.6|687.6|686.9|685.9|579
1740582300000|2025-02-26 15:05:00|688.5|687.5|687.6|686.6|688.6|687.6|687.1|686.1|801
1740582600000|2025-02-26 15:10:00|687.9|686.9|686.8|685.8|687.9|686.9|686.6|685.6|215
1740582900000|2025-02-26 15:15:00|686.6|685.6|687.1|686.1|687.6|686.6|686.6|685.6|608
1740583200000|2025-02-26 15:20:00|686.9|685.9|686.1|685.1|687.5|686.5|686.1|685.1|736
1740583500000|2025-02-26 15:25:00|686|685|686|685|686.3|685.3|685.9|684.9|307
1740583800000|2025-02-26 15:30:00|685.9|684.9|684.6|683.6|686.1|685.1|684.1|683.1|3220
1740584100000|2025-02-26 15:35:00|684.8|683.8|684.6|683.6|685|684|684.4|683.4|1459
1740584400000|2025-02-26 15:40:00|684.5|683.5|683.9|682.9|685.5|684.5|683.9|682.9|1302
1740584700000|2025-02-26 15:45:00|684|683|681.1|680.1|684.1|683.1|681.1|680.1|1367
1740585000000|2025-02-26 15:50:00|681.3|680.3|683.4|682.4|684.6|683.6|681.1|680.1|577
1740585300000|2025-02-26 15:55:00|683.3|682.3|681.9|680.9|683.6|682.6|681.9|680.9|1202
1740585600000|2025-02-26 16:00:00|682.1|681.1|685.1|684.1|685.6|684.6|682.1|681.1|858
1740585900000|2025-02-26 16:05:00|685.3|684.3|684.6|683.6|686.1|685.1|684.5|683.5|1050
1740586200000|2025-02-26 16:10:00|684.5|683.5|683.9|682.9|685.4|684.4|683.6|682.6|722
1740586500000|2025-02-26 16:15:00|683.8|682.8|682.9|681.9|684.1|683.1|682.9|681.9|897
1740586800000|2025-02-26 16:20:00|682.8|681.8|683.6|682.6|683.9|682.9|682.6|681.6|1110
1740587100000|2025-02-26 16:25:00|683.8|682.8|682.6|681.6|683.9|682.9|681.9|680.9|960
1740587400000|2025-02-26 16:30:00|682.8|681.8|682.9|681.9|683.1|682.1|682.6|681.6|747
1740587700000|2025-02-26 16:35:00|682.6|681.6|684.6|683.6|684.9|683.9|682.5|681.5|427
1740588000000|2025-02-26 16:40:00|684.5|683.5|683.4|682.4|684.6|683.6|683.4|682.4|703
1740588300000|2025-02-26 16:45:00|683.5|682.5|681.4|680.4|683.5|682.5|681.4|680.4|301
1740588600000|2025-02-26 16:50:00|681.3|680.3|681.9|680.9|682|681|681.1|680.1|296
1740588900000|2025-02-26 16:55:00|681.8|680.8|681.1|680.1|681.9|680.9|680.9|679.9|698
1740589200000|2025-02-26 17:00:00|680.9|679.9|681.5|680.5|681.6|680.6|680.4|679.4|1191
1740589500000|2025-02-26 17:05:00|681.6|680.6|681.9|680.9|682.1|681.1|681.1|680.1|292
1740589800000|2025-02-26 17:10:00|681.8|680.8|681.8|680.8|681.9|680.9|681.4|680.4|440
1740590100000|2025-02-26 17:15:00|681.9|680.9|682.1|681.1|682.4|681.4|681.6|680.6|308
1740590400000|2025-02-26 17:20:00|682.3|681.3|681|680|682.4|681.4|680.6|679.6|243
1740590700000|2025-02-26 17:25:00|680.9|679.9|679.4|678.4|681|680|679.3|678.3|336
1740591000000|2025-02-26 17:30:00|679.5|678.5|678.6|677.6|680.1|679.1|678.3|677.3|305
1740591300000|2025-02-26 17:35:00|678.8|677.8|679.9|678.9|680.1|679.1|678.6|677.6|161
1740591600000|2025-02-26 17:40:00|680|679|682.6|681.6|683.4|682.4|679.9|678.9|365
1740591900000|2025-02-26 17:45:00|682.5|681.5|682.9|681.9|683.9|682.9|682.3|681.3|347
1740592200000|2025-02-26 17:50:00|682.8|681.8|682.9|681.9|683.5|682.5|682.3|681.3|232
1740592500000|2025-02-26 17:55:00|683|682|682.9|681.9|683.3|682.3|682.6|681.6|63
1740592800000|2025-02-26 18:00:00|682.8|681.8|682.4|681.4|682.9|681.9|682|681|74
1740593100000|2025-02-26 18:05:00|682.3|681.3|682.9|681.9|682.9|681.9|681.8|680.8|78
1740593400000|2025-02-26 18:10:00|683|682|681.6|680.6|683|682|681.6|680.6|42
1740593700000|2025-02-26 18:15:00|681.8|680.8|681.6|680.6|682.4|681.4|681.6|680.6|91
1740594000000|2025-02-26 18:20:00|681.8|680.8|681.3|680.3|682|681|681.1|680.1|89
1740594300000|2025-02-26 18:25:00|681.4|680.4|681|680|681.4|680.4|680.6|679.6|47
1740594600000|2025-02-26 18:30:00|681.1|680.1|681.6|680.6|681.9|680.9|681.1|680.1|90
1740594900000|2025-02-26 18:35:00|681.8|680.8|682.1|681.1|682.3|681.3|681.6|680.6|62
1740595200000|2025-02-26 18:40:00|682.3|681.3|681.6|680.6|682.6|681.6|681.6|680.6|99
1740595500000|2025-02-26 18:45:00|681.8|680.8|682.4|681.4|682.6|681.6|681.8|680.8|112
1740595800000|2025-02-26 18:50:00|682.3|681.3|682.1|681.1|682.4|681.4|681.9|680.9|341
1740596100000|2025-02-26 18:55:00|682|681|681.9|680.9|682.3|681.3|681.8|680.8|154
1740596400000|2025-02-26 19:00:00|681.8|680.8|682.1|681.1|682.3|681.3|681.6|680.6|423
1740596700000|2025-02-26 19:05:00|681.9|680.9|682.5|681.5|682.6|681.6|681.8|680.8|257
1740597000000|2025-02-26 19:10:00|682.4|681.4|682.8|681.8|685.1|684.1|682.1|681.1|450
1740597300000|2025-02-26 19:15:00|682.9|681.9|685.8|684.8|685.9|684.9|682.8|681.8|1135
1740597600000|2025-02-26 19:20:00|685.9|684.9|685|684|686.5|685.5|684.8|683.8|428
1740597900000|2025-02-26 19:25:00|684.9|683.9|684.9|683.9|685.6|684.6|684.8|683.8|158
1740598200000|2025-02-26 19:30:00|684.8|683.8|686.1|685.1|686.1|685.1|684.8|683.8|72
1740598500000|2025-02-26 19:35:00|686.4|685.4|686.1|685.1|686.5|685.5|686.1|685.1|42
1740598800000|2025-02-26 19:40:00|686.3|685.3|685.8|684.8|686.4|685.4|685.5|684.5|24
1740599100000|2025-02-26 19:45:00|685.6|684.6|685.5|684.5|686|685|685.4|684.4|27
1740599400000|2025-02-26 19:50:00|685.6|684.6|685.9|684.9|685.9|684.9|685.4|684.4|7
1740599700000|2025-02-26 19:55:00|686.1|685.1|685.9|684.9|686.1|685.1|685.6|684.6|40
1740600000000|2025-02-26 20:00:00|685.8|684.8|685.9|684.9|686.1|685.1|685.8|684.8|11
1740600300000|2025-02-26 20:05:00|686|685|686.3|685.3|686.4|685.4|685.9|684.9|30
1740600600000|2025-02-26 20:10:00|686.1|685.1|685.9|684.9|686.4|685.4|685.9|684.9|30
1740600900000|2025-02-26 20:15:00|685.6|684.6|685.1|684.1|685.6|684.6|685.1|684.1|163
1740601200000|2025-02-26 20:20:00|685|684|684.9|683.9|685.1|684.1|684.9|683.9|17
1740601500000|2025-02-26 20:25:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|127
1740601800000|2025-02-26 20:30:00|684.9|683.9|685|684|685|684|684.8|683.8|3
1740602100000|2025-02-26 20:35:00|685.1|684.1|685.4|684.4|685.4|684.4|684.9|683.9|405
1740602400000|2025-02-26 20:40:00|685.5|684.5|685.9|684.9|685.9|684.9|685.5|684.5|64
1740602700000|2025-02-26 20:45:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|11
1740603000000|2025-02-26 20:50:00|685.8|684.8|685.6|684.6|685.9|684.9|685.5|684.5|3
1740603300000|2025-02-26 20:55:00|685.5|684.5|685.6|684.6|685.8|684.8|685.4|684.4|35
1740603600000|2025-02-26 21:00:00|685.8|684.8|685.6|684.6|685.8|684.8|685.6|684.6|0
1740603900000|2025-02-26 21:05:00|685.8|684.8|685.5|684.5|685.8|684.8|685.4|684.4|13
1740604200000|2025-02-26 21:10:00|685.6|684.6|685.9|684.9|685.9|684.9|685.4|684.4|49
1740604500000|2025-02-26 21:15:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|6
1740604800000|2025-02-26 21:20:00|685.5|684.5|685.5|684.5|685.9|684.9|685.5|684.5|6
1740605100000|2025-02-26 21:25:00|685.6|684.6|685.6|684.6|685.6|684.6|685.5|684.5|1
1740605400000|2025-02-26 21:30:00|685.9|684.9|686|685|686.1|685.1|685.9|684.9|5
1740605700000|2025-02-26 21:35:00|685.9|684.9|685.9|684.9|686|685|685.6|684.6|0
1740606000000|2025-02-26 21:40:00|685.8|684.8|685.6|684.6|686.1|685.1|685.5|684.5|427
1740606300000|2025-02-26 21:45:00|685.5|684.5|685.6|684.6|685.9|684.9|685.5|684.5|3
1740606600000|2025-02-26 21:50:00|685.8|684.8|686.1|685.1|686.1|685.1|685.6|684.6|235
1740606900000|2025-02-26 21:55:00|686.4|685.4|686.1|685.1|686.4|685.4|685.9|684.9|87
1740607200000|2025-02-26 22:00:00|686.3|685.3|686.3|685.3|686.3|685.3|686.3|685.3|0
1740607500000|2025-02-26 22:05:00|686.4|685.4|686.3|685.3|686.4|685.4|686.3|685.3|0
1740607800000|2025-02-26 22:10:00|||||||||170
1740608100000|2025-02-26 22:15:00|686|685|686|685|686|685|686|685|0
1740609000000|2025-02-26 22:30:00|685.9|684.9|685.9|684.9|685.9|684.9|685.9|684.9|0
1740609300000|2025-02-26 22:35:00|686|685|686|685|686.1|685.1|686|685|4
1740609600000|2025-02-26 22:40:00|686.1|685.1|686.1|685.1|686.1|685.1|686.1|685.1|1
1740610200000|2025-02-26 22:50:00|686|685|686.1|685.1|686.1|685.1|686|685|4
1740618000000|2025-02-27 01:00:00|684.9|683.9|685.8|684.8|686|685|684.6|683.6|15
1740618300000|2025-02-27 01:05:00|685.9|684.9|685.8|684.8|686|685|685.6|684.6|2
1740618600000|2025-02-27 01:10:00|685.6|684.6|685.3|684.3|686|685|685.3|684.3|10
1740618900000|2025-02-27 01:15:00|685|684|685.5|684.5|685.5|684.5|685|684|0
1740619200000|2025-02-27 01:20:00|685.4|684.4|685.5|684.5|685.5|684.5|685.3|684.3|0
1740619500000|2025-02-27 01:25:00|685.4|684.4|685.8|684.8|685.8|684.8|685.3|684.3|0
1740619800000|2025-02-27 01:30:00|685.9|684.9|686.3|685.3|686.3|685.3|685.8|684.8|60
1740620100000|2025-02-27 01:35:00|686.5|685.5|686.1|685.1|686.5|685.5|685.9|684.9|2
1740620400000|2025-02-27 01:40:00|686.3|685.3|686.5|685.5|686.6|685.6|686.3|685.3|9
1740620700000|2025-02-27 01:45:00|686.4|685.4|686.4|685.4|686.6|685.6|686.3|685.3|0
1740621000000|2025-02-27 01:50:00|686.3|685.3|685.8|684.8|686.3|685.3|685.6|684.6|3
1740621300000|2025-02-27 01:55:00|686|685|686|685|686.3|685.3|686|685|0
1740621600000|2025-02-27 02:00:00|686.1|685.1|686|685|686.1|685.1|685.9|684.9|3
1740621900000|2025-02-27 02:05:00|685.9|684.9|686.1|685.1|686.1|685.1|685.9|684.9|3
1740622200000|2025-02-27 02:10:00|686.4|685.4|686|685|686.4|685.4|685.9|684.9|36
1740622500000|2025-02-27 02:15:00|685.9|684.9|686|685|686.1|685.1|685.9|684.9|6
1740622800000|2025-02-27 02:20:00|685.9|684.9|686.1|685.1|686.1|685.1|685.9|684.9|8
1740623100000|2025-02-27 02:25:00|686.3|685.3|686.3|685.3|686.3|685.3|686.1|685.1|10
1740623400000|2025-02-27 02:30:00|686.1|685.1|686.4|685.4|686.6|685.6|686.1|685.1|5
1740623700000|2025-02-27 02:35:00|686.3|685.3|685.9|684.9|686.4|685.4|685.9|684.9|2
1740624000000|2025-02-27 02:40:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|4
1740624300000|2025-02-27 02:45:00|685.8|684.8|685.9|684.9|685.9|684.9|685.8|684.8|20
1740624600000|2025-02-27 02:50:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|22
1740624900000|2025-02-27 02:55:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|3
1740625200000|2025-02-27 03:00:00|685.8|684.8|684.6|683.6|686.1|685.1|684.5|683.5|35
1740625500000|2025-02-27 03:05:00|684.8|683.8|684.8|683.8|684.8|683.8|684.8|683.8|9
1740626700000|2025-02-27 03:25:00|684.9|683.9|684.8|683.8|684.9|683.9|684.8|683.8|0
1740627900000|2025-02-27 03:45:00|||||||||6
1740628200000|2025-02-27 03:50:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|43
1740628500000|2025-02-27 03:55:00|684.3|683.3|684.1|683.1|684.3|683.3|684.1|683.1|3
1740628800000|2025-02-27 04:00:00|684|683|684|683|684|683|683.9|682.9|12
1740629100000|2025-02-27 04:05:00|684.1|683.1|684.1|683.1|684.1|683.1|684.1|683.1|3
1740629700000|2025-02-27 04:15:00|684.3|683.3|684|683|684.3|683.3|684|683|7
1740630300000|2025-02-27 04:25:00|683.9|682.9|683.8|682.8|683.9|682.9|683.8|682.8|2
1740630600000|2025-02-27 04:30:00|683.9|682.9|683.5|682.5|683.9|682.9|683.5|682.5|24
1740630900000|2025-02-27 04:35:00|683.8|682.8|683.8|682.8|683.8|682.8|683.6|682.6|5
1740631200000|2025-02-27 04:40:00|683.9|682.9|684.3|683.3|684.3|683.3|683.8|682.8|9
1740631500000|2025-02-27 04:45:00|684.5|683.5|684.4|683.4|684.5|683.5|684.3|683.3|4
1740631800000|2025-02-27 04:50:00|684.3|683.3|684.3|683.3|684.3|683.3|684.3|683.3|0
1740632400000|2025-02-27 05:00:00|684.5|683.5|684.8|683.8|684.8|683.8|684.4|683.4|34
1740632700000|2025-02-27 05:05:00|684.9|683.9|684.9|683.9|684.9|683.9|684.8|683.8|3
1740633000000|2025-02-27 05:10:00|684.8|683.8|684.8|683.8|684.9|683.9|684.6|683.6|4
1740633300000|2025-02-27 05:15:00|684.9|683.9|684.8|683.8|684.9|683.9|684.8|683.8|2
1740633600000|2025-02-27 05:20:00|684.9|683.9|684.8|683.8|684.9|683.9|684.8|683.8|1
1740633900000|2025-02-27 05:25:00|||||||||2
1740634200000|2025-02-27 05:30:00|684.5|683.5|684.5|683.5|684.5|683.5|684.1|683.1|14
1740634800000|2025-02-27 05:40:00|684.8|683.8|684.6|683.6|684.8|683.8|684.6|683.6|5
1740635100000|2025-02-27 05:45:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|9
1740635400000|2025-02-27 05:50:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|21
1740635700000|2025-02-27 05:55:00|684.4|683.4|684.4|683.4|684.4|683.4|684.4|683.4|0
1740636000000|2025-02-27 06:00:00|684.6|683.6|684.6|683.6|684.6|683.6|684.6|683.6|29
1740636300000|2025-02-27 06:05:00|684.9|683.9|685.1|684.1|685.1|684.1|684.6|683.6|13
1740636600000|2025-02-27 06:10:00|685.4|684.4|685.4|684.4|685.5|684.5|685.1|684.1|14
1740636900000|2025-02-27 06:15:00|685.1|684.1|684.9|683.9|685.1|684.1|684.9|683.9|9
1740637200000|2025-02-27 06:20:00|685|684|684.8|683.8|685|684|684.6|683.6|2
1740637500000|2025-02-27 06:25:00|684.6|683.6|684.8|683.8|684.9|683.9|684.6|683.6|3
1740637800000|2025-02-27 06:30:00|684.6|683.6|684.8|683.8|684.8|683.8|684.6|683.6|1
1740638100000|2025-02-27 06:35:00|684.6|683.6|684.6|683.6|684.8|683.8|684.4|683.4|20
1740638400000|2025-02-27 06:40:00|684.9|683.9|684.6|683.6|684.9|683.9|684.6|683.6|11
1740638700000|2025-02-27 06:45:00|684.5|683.5|685|684|685|684|684.4|683.4|307
1740639000000|2025-02-27 06:50:00|684.9|683.9|684.9|683.9|685.1|684.1|684.9|683.9|1
1740639300000|2025-02-27 06:55:00|685|684|685.1|684.1|685.4|684.4|685|684|33
1740639600000|2025-02-27 07:00:00|684.9|683.9|685|684|685.5|684.5|684.9|683.9|12
1740639900000|2025-02-27 07:05:00|685.1|684.1|684.1|683.1|685.3|684.3|684|683|412
1740640200000|2025-02-27 07:10:00|684|683|684|683|684.4|683.4|683.9|682.9|30
1740640500000|2025-02-27 07:15:00|684.1|683.1|684.4|683.4|684.8|683.8|684.1|683.1|98
1740640800000|2025-02-27 07:20:00|684.3|683.3|683.9|682.9|684.3|683.3|683.9|682.9|60
1740641100000|2025-02-27 07:25:00|684|683|684.1|683.1|684.1|683.1|683.6|682.6|61
1740641400000|2025-02-27 07:30:00|683.9|682.9|685.4|684.4|685.4|684.4|683.9|682.9|98
1740641700000|2025-02-27 07:35:00|685.5|684.5|685.5|684.5|686|685|685.3|684.3|22
1740642000000|2025-02-27 07:40:00|685.6|684.6|686.1|685.1|686.3|685.3|685.6|684.6|18
1740642300000|2025-02-27 07:45:00|686.3|685.3|686.9|685.9|687.1|686.1|686.1|685.1|42
1740642600000|2025-02-27 07:50:00|687|686|687.6|686.6|688|687|686.9|685.9|533
1740642900000|2025-02-27 07:55:00|687.8|686.8|687.4|686.4|687.8|686.8|687.4|686.4|81
1740643200000|2025-02-27 08:00:00|687.1|686.1|686.4|685.4|687.1|686.1|686|685|701
1740643500000|2025-02-27 08:05:00|686.5|685.5|686.1|685.1|686.6|685.6|685.9|684.9|193
1740643800000|2025-02-27 08:10:00|686.3|685.3|686.4|685.4|686.5|685.5|685.6|684.6|75
1740644100000|2025-02-27 08:15:00|686.5|685.5|686.4|685.4|686.6|685.6|686.1|685.1|69
1740644400000|2025-02-27 08:20:00|686.3|685.3|686.4|685.4|686.6|685.6|686.1|685.1|82
1740644700000|2025-02-27 08:25:00|686.1|685.1|686.5|685.5|686.9|685.9|686.1|685.1|590
1740645000000|2025-02-27 08:30:00|686.6|685.6|686.4|685.4|687.1|686.1|686.1|685.1|495
1740645300000|2025-02-27 08:35:00|686.3|685.3|686.8|685.8|686.8|685.8|686.1|685.1|113
1740645600000|2025-02-27 08:40:00|686.6|685.6|686.4|685.4|686.8|685.8|686.1|685.1|123
1740645900000|2025-02-27 08:45:00|686.6|685.6|687.9|686.9|687.9|686.9|686.6|685.6|446
1740646200000|2025-02-27 08:50:00|688|687|687.8|686.8|688.1|687.1|687.4|686.4|66
1740646500000|2025-02-27 08:55:00|687.6|686.6|687.1|686.1|687.6|686.6|686.9|685.9|39
1740646800000|2025-02-27 09:00:00|687.3|686.3|687.3|686.3|687.5|686.5|686.6|685.6|266
1740647100000|2025-02-27 09:05:00|687.4|686.4|687.4|686.4|688.1|687.1|687.3|686.3|86
1740647400000|2025-02-27 09:10:00|687.3|686.3|687.1|686.1|687.9|686.9|687|686|142
1740647700000|2025-02-27 09:15:00|687|686|687.4|686.4|688.1|687.1|687|686|162
1740648000000|2025-02-27 09:20:00|687.3|686.3|687.3|686.3|687.4|686.4|686.9|685.9|25
1740648300000|2025-02-27 09:25:00|687.1|686.1|687.6|686.6|687.9|686.9|687.1|686.1|52
1740648600000|2025-02-27 09:30:00|687.8|686.8|688.4|687.4|688.4|687.4|687.8|686.8|139
1740648900000|2025-02-27 09:35:00|688.3|687.3|688.6|687.6|688.6|687.6|688.1|687.1|86
1740649200000|2025-02-27 09:40:00|688.8|687.8|688.9|687.9|689.1|688.1|688.5|687.5|107
1740649500000|2025-02-27 09:45:00|689.1|688.1|688.9|687.9|689.4|688.4|688.6|687.6|115
1740649800000|2025-02-27 09:50:00|689|688|689.8|688.8|689.8|688.8|688.9|687.9|283
1740650100000|2025-02-27 09:55:00|689.9|688.9|690.4|689.4|690.6|689.6|689.9|688.9|451
1740650400000|2025-02-27 10:00:00|690.3|689.3|689.9|688.9|690.3|689.3|689.6|688.6|116
1740650700000|2025-02-27 10:05:00|689.8|688.8|690|689|690.3|689.3|689.6|688.6|59
1740651000000|2025-02-27 10:10:00|690.1|689.1|690.9|689.9|691|690|690|689|94
1740651300000|2025-02-27 10:15:00|690.8|689.8|690.4|689.4|690.9|689.9|690.3|689.3|113
1740651600000|2025-02-27 10:20:00|690.3|689.3|689.9|688.9|690.4|689.4|689.4|688.4|144
1740651900000|2025-02-27 10:25:00|689.8|688.8|690.1|689.1|690.4|689.4|689.6|688.6|67
1740652200000|2025-02-27 10:30:00|690|689|690.3|689.3|690.4|689.4|689.9|688.9|38
1740652500000|2025-02-27 10:35:00|690.4|689.4|689.8|688.8|690.4|689.4|689.8|688.8|21
1740652800000|2025-02-27 10:40:00|689.6|688.6|690.4|689.4|690.8|689.8|689.6|688.6|320
1740653100000|2025-02-27 10:45:00|690.1|689.1|689.9|688.9|690.3|689.3|689.9|688.9|259
1740653400000|2025-02-27 10:50:00|689.8|688.8|690.1|689.1|690.4|689.4|689.8|688.8|62
1740653700000|2025-02-27 10:55:00|690|689|690.3|689.3|690.4|689.4|690|689|26
1740654000000|2025-02-27 11:00:00|690.4|689.4|690.4|689.4|690.6|689.6|690|689|100
1740654300000|2025-02-27 11:05:00|690.3|689.3|691.1|690.1|691.1|690.1|690.3|689.3|191
1740654600000|2025-02-27 11:10:00|691.4|690.4|691.1|690.1|691.6|690.6|691|690|239
1740654900000|2025-02-27 11:15:00|691.3|690.3|690.9|689.9|691.4|690.4|690.9|689.9|58
1740655200000|2025-02-27 11:20:00|691|690|691.6|690.6|691.6|690.6|690.9|689.9|44
1740655500000|2025-02-27 11:25:00|691.5|690.5|691.4|690.4|691.6|690.6|691.1|690.1|55
1740655800000|2025-02-27 11:30:00|691.5|690.5|691.9|690.9|691.9|690.9|691.4|690.4|32
1740656100000|2025-02-27 11:35:00|691.8|690.8|691.1|690.1|691.8|690.8|691.1|690.1|16
1740656400000|2025-02-27 11:40:00|691|690|691.1|690.1|691.1|690.1|690.9|689.9|71
1740656700000|2025-02-27 11:45:00|691|690|690.8|689.8|691.1|690.1|690.6|689.6|50
1740657000000|2025-02-27 11:50:00|690.9|689.9|690.4|689.4|690.9|689.9|690.4|689.4|279
1740657300000|2025-02-27 11:55:00|690.3|689.3|689.9|688.9|690.4|689.4|689.9|688.9|65
1740657600000|2025-02-27 12:00:00|689.6|688.6|689.6|688.6|690.4|689.4|689.6|688.6|203
1740657900000|2025-02-27 12:05:00|689.8|688.8|689.1|688.1|689.9|688.9|688.9|687.9|1053
1740658200000|2025-02-27 12:10:00|689.4|688.4|690.1|689.1|690.1|689.1|689.4|688.4|131
1740658500000|2025-02-27 12:15:00|690.3|689.3|691.5|690.5|692|691|690.3|689.3|245
1740658800000|2025-02-27 12:20:00|691.6|690.6|691.4|690.4|691.6|690.6|691|690|51
1740659100000|2025-02-27 12:25:00|691.3|690.3|691.1|690.1|691.4|690.4|691|690|54
1740659400000|2025-02-27 12:30:00|691.3|690.3|690.4|689.4|691.3|690.3|689.9|688.9|202
1740659700000|2025-02-27 12:35:00|690.3|689.3|690.4|689.4|691.1|690.1|690.3|689.3|75
1740660000000|2025-02-27 12:40:00|690.5|689.5|690.3|689.3|690.5|689.5|690.1|689.1|14
1740660300000|2025-02-27 12:45:00|690.1|689.1|690.6|689.6|690.6|689.6|690.1|689.1|198
1740660600000|2025-02-27 12:50:00|690.5|689.5|689.9|688.9|690.5|689.5|689.9|688.9|106
1740660900000|2025-02-27 12:55:00|690.1|689.1|689.5|688.5|690.1|689.1|689.5|688.5|39
1740661200000|2025-02-27 13:00:00|689.6|688.6|690.5|689.5|690.8|689.8|689.5|688.5|237
1740661500000|2025-02-27 13:05:00|690.6|689.6|690.6|689.6|690.9|689.9|690.4|689.4|63
1740661800000|2025-02-27 13:10:00|690.5|689.5|690.8|689.8|691.1|690.1|690.5|689.5|103
1740662100000|2025-02-27 13:15:00|690.9|689.9|690.5|689.5|690.9|689.9|690.1|689.1|114
1740662400000|2025-02-27 13:20:00|690.4|689.4|689.6|688.6|690.6|689.6|689.6|688.6|215
1740662700000|2025-02-27 13:25:00|689.4|688.4|689.6|688.6|689.9|688.9|689.1|688.1|216
1740663000000|2025-02-27 13:30:00|689.9|688.9|689.4|688.4|689.9|688.9|689.1|688.1|139
1740663300000|2025-02-27 13:35:00|689.3|688.3|689.4|688.4|689.9|688.9|689.1|688.1|108
1740663600000|2025-02-27 13:40:00|689.6|688.6|690|689|690.6|689.6|689.5|688.5|115
1740663900000|2025-02-27 13:45:00|690.1|689.1|695.4|694.4|695.6|694.6|689.9|688.9|2065
1740664200000|2025-02-27 13:50:00|695.3|694.3|695.9|694.9|696.8|695.8|694.4|693.4|1017
1740664500000|2025-02-27 13:55:00|695.8|694.8|692.4|691.4|695.8|694.8|692.1|691.1|855
1740664800000|2025-02-27 14:00:00|692.6|691.6|693.1|692.1|693.9|692.9|691.4|690.4|292
1740665100000|2025-02-27 14:05:00|693|692|695.1|694.1|695.4|694.4|692.9|691.9|159
1740665400000|2025-02-27 14:10:00|695|694|695.1|694.1|695.1|694.1|694.5|693.5|165
1740665700000|2025-02-27 14:15:00|695|694|695.1|694.1|695.6|694.6|694.6|693.6|176
1740666000000|2025-02-27 14:20:00|695.4|694.4|695.4|694.4|695.4|694.4|694.4|693.4|1032
1740666300000|2025-02-27 14:25:00|695.5|694.5|693.9|692.9|695.6|694.6|693.4|692.4|596
1740666600000|2025-02-27 14:30:00|694.1|693.1|694.1|693.1|694.4|693.4|692.9|691.9|173
1740666900000|2025-02-27 14:35:00|694.3|693.3|693.4|692.4|694.3|693.3|692.5|691.5|92
1740667200000|2025-02-27 14:40:00|693.3|692.3|692.5|691.5|693.9|692.9|692.3|691.3|105
1740667500000|2025-02-27 14:45:00|692.4|691.4|692.5|691.5|693.1|692.1|692.3|691.3|50
1740667800000|2025-02-27 14:50:00|692.6|691.6|691.4|690.4|692.8|691.8|690.9|689.9|813
1740668100000|2025-02-27 14:55:00|691.5|690.5|691|690|691.6|690.6|690.5|689.5|69
1740668400000|2025-02-27 15:00:00|691.1|690.1|690.4|689.4|691.1|690.1|690.1|689.1|1402
1740668700000|2025-02-27 15:05:00|690.5|689.5|689.6|688.6|691|690|689.4|688.4|663
1740669000000|2025-02-27 15:10:00|689.4|688.4|692.3|691.3|692.4|691.4|689.4|688.4|355
1740669300000|2025-02-27 15:15:00|692.4|691.4|692.9|691.9|693.1|692.1|692.1|691.1|246
1740669600000|2025-02-27 15:20:00|692.8|691.8|694.8|693.8|695.4|694.4|692.6|691.6|1101
1740669900000|2025-02-27 15:25:00|694.6|693.6|694.3|693.3|694.9|693.9|693.4|692.4|350
1740670200000|2025-02-27 15:30:00|694.1|693.1|693.4|692.4|694.5|693.5|693.1|692.1|449
1740670500000|2025-02-27 15:35:00|693.5|692.5|693.6|692.6|694.1|693.1|693.1|692.1|473
1740670800000|2025-02-27 15:40:00|693.5|692.5|693.9|692.9|694.1|693.1|692.6|691.6|227
1740671100000|2025-02-27 15:45:00|693.8|692.8|694.4|693.4|694.9|693.9|693.6|692.6|458
1740671400000|2025-02-27 15:50:00|694.3|693.3|694.6|693.6|694.9|693.9|694.3|693.3|111
1740671700000|2025-02-27 15:55:00|694.8|693.8|695.4|694.4|696|695|694.8|693.8|107
1740672000000|2025-02-27 16:00:00|695.5|694.5|695.1|694.1|696|695|694.8|693.8|358
1740672300000|2025-02-27 16:05:00|694.9|693.9|695.3|694.3|695.6|694.6|694.6|693.6|138
1740672600000|2025-02-27 16:10:00|695.1|694.1|694.1|693.1|695.4|694.4|693.9|692.9|172
1740672900000|2025-02-27 16:15:00|694|693|695.1|694.1|695.5|694.5|693.9|692.9|244
1740673200000|2025-02-27 16:20:00|695.3|694.3|694.1|693.1|695.3|694.3|694.1|693.1|117
1740673500000|2025-02-27 16:25:00|694.3|693.3|694.4|693.4|694.9|693.9|694.1|693.1|1045
1740673800000|2025-02-27 16:30:00|694.5|693.5|695|694|695.1|694.1|693.6|692.6|604
1740674100000|2025-02-27 16:35:00|694.9|693.9|695|694|695.5|694.5|694.8|693.8|145
1740674400000|2025-02-27 16:40:00|695.1|694.1|695.4|694.4|695.9|694.9|694.9|693.9|230
1740674700000|2025-02-27 16:45:00|695.3|694.3|696.1|695.1|696.6|695.6|695.3|694.3|125
1740675000000|2025-02-27 16:50:00|696.3|695.3|696.6|695.6|696.9|695.9|696.1|695.1|375
1740675300000|2025-02-27 16:55:00|696.8|695.8|696.9|695.9|697.4|696.4|696.6|695.6|629
1740675600000|2025-02-27 17:00:00|696.8|695.8|697.1|696.1|697.4|696.4|696.6|695.6|57
1740675900000|2025-02-27 17:05:00|697|696|697.3|696.3|697.6|696.6|696.9|695.9|159
1740676200000|2025-02-27 17:10:00|697.1|696.1|697.9|696.9|697.9|696.9|697.1|696.1|33
1740676500000|2025-02-27 17:15:00|697.8|696.8|697.6|696.6|697.9|696.9|697.4|696.4|103
1740676800000|2025-02-27 17:20:00|697.5|696.5|697.8|696.8|697.9|696.9|697.4|696.4|230
1740677100000|2025-02-27 17:25:00|697.9|696.9|698|697|698.4|697.4|697.9|696.9|741
1740677400000|2025-02-27 17:30:00|697.9|696.9|698|697|698.6|697.6|697.9|696.9|78
1740677700000|2025-02-27 17:35:00|697.9|696.9|697.5|696.5|698.1|697.1|697.4|696.4|143
1740678000000|2025-02-27 17:40:00|697.6|696.6|699.1|698.1|700.9|699.9|697.5|696.5|694
1740678300000|2025-02-27 17:45:00|699.3|698.3|697.1|696.1|699.3|698.3|696.9|695.9|112
1740678600000|2025-02-27 17:50:00|696.9|695.9|697.5|696.5|697.9|696.9|696.9|695.9|266
1740678900000|2025-02-27 17:55:00|697.6|696.6|698.3|697.3|698.4|697.4|697.1|696.1|490
1740679200000|2025-02-27 18:00:00|698.1|697.1|698|697|698.9|697.9|697.9|696.9|73
1740679500000|2025-02-27 18:05:00|698.1|697.1|697.9|696.9|698.4|697.4|697.8|696.8|49
1740679800000|2025-02-27 18:10:00|698.1|697.1|698.4|697.4|698.6|697.6|698|697|37
1740680100000|2025-02-27 18:15:00|698.5|697.5|698.8|697.8|698.9|697.9|698.4|697.4|38
1740680400000|2025-02-27 18:20:00|698.6|697.6|698.9|697.9|699.4|698.4|698.4|697.4|20
1740680700000|2025-02-27 18:25:00|699|698|699.4|698.4|699.4|698.4|698.9|697.9|33
1740681000000|2025-02-27 18:30:00|699.3|698.3|699.3|698.3|699.4|698.4|699.1|698.1|47
1740681300000|2025-02-27 18:35:00|699.1|698.1|700.4|699.4|700.4|699.4|699.1|698.1|42
1740681600000|2025-02-27 18:40:00|700.1|699.1|699.8|698.8|700.4|699.4|699.4|698.4|45
1740681900000|2025-02-27 18:45:00|699.9|698.9|699.6|698.6|700|699|699|698|24
1740682200000|2025-02-27 18:50:00|699.5|698.5|699.4|698.4|699.8|698.8|699.3|698.3|33
1740682500000|2025-02-27 18:55:00|699.5|698.5|699.4|698.4|699.9|698.9|699.1|698.1|69
1740682800000|2025-02-27 19:00:00|699.5|698.5|699.9|698.9|699.9|698.9|698.6|697.6|144
1740683100000|2025-02-27 19:05:00|699.8|698.8|699|698|700.1|699.1|698.9|697.9|144
1740683400000|2025-02-27 19:10:00|698.9|697.9|698.9|697.9|699.6|698.6|698.9|697.9|26
1740683700000|2025-02-27 19:15:00|699.1|698.1|699.1|698.1|699.1|698.1|698.5|697.5|82
1740684000000|2025-02-27 19:20:00|699.4|698.4|699.6|698.6|699.9|698.9|699.4|698.4|27
1740684300000|2025-02-27 19:25:00|699.8|698.8|699.9|698.9|700.1|699.1|699|698|85
1740684600000|2025-02-27 19:30:00|699.8|698.8|699.6|698.6|700.1|699.1|699.4|698.4|71
1740684900000|2025-02-27 19:35:00|699.5|698.5|699.8|698.8|700.1|699.1|699.5|698.5|104
1740685200000|2025-02-27 19:40:00|699.6|698.6|699.9|698.9|699.9|698.9|699.4|698.4|50
1740685500000|2025-02-27 19:45:00|699.8|698.8|699.6|698.6|699.9|698.9|699.6|698.6|5
1740685800000|2025-02-27 19:50:00|699.8|698.8|699.8|698.8|699.9|698.9|699.6|698.6|20
1740686100000|2025-02-27 19:55:00|699.6|698.6|699.6|698.6|699.9|698.9|699.6|698.6|3
1740686400000|2025-02-27 20:00:00|699.5|698.5|699|698|699.5|698.5|698.9|697.9|7
1740686700000|2025-02-27 20:05:00|699.1|698.1|698.8|697.8|699.4|698.4|698.8|697.8|5
1740687000000|2025-02-27 20:10:00|698.9|697.9|698.6|697.6|699|698|698.5|697.5|0
1740687300000|2025-02-27 20:15:00|698.8|697.8|698.6|697.6|698.9|697.9|698.6|697.6|2
1740687600000|2025-02-27 20:20:00|698.9|697.9|698.9|697.9|699|698|698.8|697.8|11
1740687900000|2025-02-27 20:25:00|698.8|697.8|698.6|697.6|698.9|697.9|698.6|697.6|8
1740688200000|2025-02-27 20:30:00|698.8|697.8|698.9|697.9|698.9|697.9|698.8|697.8|3
1740688500000|2025-02-27 20:35:00|699|698|699|698|699.1|698.1|698.9|697.9|61
1740688800000|2025-02-27 20:40:00|698.9|697.9|698.9|697.9|699|698|698.6|697.6|11
1740689100000|2025-02-27 20:45:00|698.8|697.8|698.5|697.5|698.8|697.8|698.4|697.4|20
1740689400000|2025-02-27 20:50:00|698.4|697.4|698.4|697.4|698.6|697.6|698.1|697.1|9
1740689700000|2025-02-27 20:55:00|698.3|697.3|698.1|697.1|698.4|697.4|698|697|8
1740690000000|2025-02-27 21:00:00|698|697|698|697|698.3|697.3|698|697|1
1740690300000|2025-02-27 21:05:00|698.1|697.1|698|697|698.3|697.3|698|697|2
1740690600000|2025-02-27 21:10:00|698.1|697.1|697.9|696.9|698.1|697.1|697.9|696.9|3
1740690900000|2025-02-27 21:15:00|697.8|696.8|697.9|696.9|698|697|697.6|696.6|12
1740691200000|2025-02-27 21:20:00|697.6|696.6|697.9|696.9|698|697|697.6|696.6|7
1740691500000|2025-02-27 21:25:00|697.8|696.8|698|697|698|697|697.8|696.8|1
1740691800000|2025-02-27 21:30:00|697.9|696.9|698|697|698.1|697.1|697.8|696.8|4
1740692100000|2025-02-27 21:35:00|698.1|697.1|698|697|698.1|697.1|697.8|696.8|7
1740692400000|2025-02-27 21:40:00|698.1|697.1|698|697|698.1|697.1|698|697|0
1740692700000|2025-02-27 21:45:00|697.8|696.8|698.4|697.4|698.6|697.6|697.8|696.8|348
1740693000000|2025-02-27 21:50:00|698.5|697.5|698.4|697.4|698.6|697.6|698.4|697.4|30
1740693300000|2025-02-27 21:55:00|698.5|697.5|698.9|697.9|698.9|697.9|698.4|697.4|152
1740693600000|2025-02-27 22:00:00|698.6|697.6|698.9|697.9|699.1|698.1|698.5|697.5|32
1740693900000|2025-02-27 22:05:00|698.6|697.6|699|698|699.4|698.4|698.5|697.5|31
1740694200000|2025-02-27 22:10:00|699.4|698.4|699.1|698.1|699.6|698.6|699|698|23
1740694500000|2025-02-27 22:15:00|699|698|699.3|698.3|699.3|698.3|698.9|697.9|14
1740694800000|2025-02-27 22:20:00|||||||||1
1740695100000|2025-02-27 22:25:00|699.6|698.6|699.4|698.4|699.6|698.6|699.4|698.4|7
1740695400000|2025-02-27 22:30:00|699.9|698.9|699.5|698.5|699.9|698.9|699.5|698.5|6
1740695700000|2025-02-27 22:35:00|699.9|698.9|699.9|698.9|699.9|698.9|699.9|698.9|2
1740696000000|2025-02-27 22:40:00|699.8|698.8|699.5|698.5|700.1|699.1|699.5|698.5|4
1740696300000|2025-02-27 22:45:00|699.9|698.9|699.8|698.8|700.1|699.1|699.5|698.5|23
1740696600000|2025-02-27 22:50:00|699.5|696.5|699.9|696.9|699.9|696.9|699.3|696.3|12
1740696900000|2025-02-27 22:55:00|700|697|699.8|696.8|700|697|699.8|696.8|0
1740704400000|2025-02-28 01:00:00|698.8|697.5|697.5|696.5|698.8|697.8|697|696|3
1740704700000|2025-02-28 01:05:00|697.4|696.4|697|696|697.4|696.4|696.8|695.8|258
1740705000000|2025-02-28 01:10:00|697.3|696.3|697.8|696.8|697.8|696.8|697.3|696.3|2
1740705300000|2025-02-28 01:15:00|697.6|696.6|698|697|698.3|697.3|697.5|696.5|4
1740705600000|2025-02-28 01:20:00|697.9|696.9|697.8|696.8|698|697|697.6|696.6|3
1740705900000|2025-02-28 01:25:00|697.6|696.6|697.8|696.8|698.3|697.3|697.5|696.5|1
1740706200000|2025-02-28 01:30:00|697.6|696.6|698|697|698|697|697.5|696.5|0
1740706500000|2025-02-28 01:35:00|697.9|696.9|697.4|696.4|698|697|697.3|696.3|69
1740706800000|2025-02-28 01:40:00|697.5|696.5|697.5|696.5|697.8|696.8|697.4|696.4|103
1740707100000|2025-02-28 01:45:00|697.4|696.4|697.8|696.8|697.8|696.8|697.4|696.4|7
1740707400000|2025-02-28 01:50:00|697.6|696.6|697.4|696.4|697.8|696.8|697.3|696.3|7
1740707700000|2025-02-28 01:55:00|697.3|696.3|697.1|696.1|697.4|696.4|697.1|696.1|3
1740708000000|2025-02-28 02:00:00|697|696|696.8|695.8|697.4|696.4|696.6|695.6|7
1740708300000|2025-02-28 02:05:00|696.9|695.9|698.4|697.4|698.6|697.6|696.8|695.8|15
1740708600000|2025-02-28 02:10:00|698.5|697.5|697.5|696.5|698.5|697.5|697.4|696.4|13
1740708900000|2025-02-28 02:15:00|697.4|696.4|697.3|696.3|697.5|696.5|697.3|696.3|3
1740709200000|2025-02-28 02:20:00|697.1|696.1|697.8|696.8|697.9|696.9|696.9|695.9|8
1740709500000|2025-02-28 02:25:00|697.9|696.9|697.8|696.8|697.9|696.9|697.8|696.8|3
1740709800000|2025-02-28 02:30:00|697.9|696.9|698.3|697.3|698.4|697.4|697.8|696.8|5
1740710100000|2025-02-28 02:35:00|698.1|697.1|697.9|696.9|698.3|697.3|697.8|696.8|5
1740710400000|2025-02-28 02:40:00|698.1|697.1|697.8|696.8|698.3|697.3|697.6|696.6|31
1740710700000|2025-02-28 02:45:00|697.9|696.9|697.9|696.9|697.9|696.9|697.6|696.6|3
1740711000000|2025-02-28 02:50:00|698|697|697.9|696.9|698.3|697.3|697.9|696.9|8
1740711300000|2025-02-28 02:55:00|697.8|696.8|697.8|696.8|698.1|697.1|697.6|696.6|7
1740711600000|2025-02-28 03:00:00|697.9|696.9|697.8|696.8|697.9|696.9|697.4|696.4|7
1740711900000|2025-02-28 03:05:00|697.6|696.6|697.8|696.8|697.9|696.9|697.6|696.6|3
1740712200000|2025-02-28 03:10:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|3
1740712500000|2025-02-28 03:15:00|697|696|696.9|695.9|697.1|696.1|696.6|695.6|14
1740712800000|2025-02-28 03:20:00|696.8|695.8|696.8|695.8|696.9|695.9|696.6|695.6|4
1740713100000|2025-02-28 03:25:00|696.9|695.9|696.9|695.9|697.1|696.1|696.6|695.6|2
1740713400000|2025-02-28 03:30:00|697|696|696.9|695.9|697.1|696.1|696.6|695.6|3
1740713700000|2025-02-28 03:35:00|697|696|696.6|695.6|697|696|696.5|695.5|15
1740714000000|2025-02-28 03:40:00|696.8|695.8|697|696|697|696|696.6|695.6|3
1740714300000|2025-02-28 03:45:00|696.9|695.9|696.9|695.9|697.1|696.1|696.9|695.9|2
1740714600000|2025-02-28 03:50:00|697|696|696.5|695.5|697.4|696.4|696.5|695.5|16
1740714900000|2025-02-28 03:55:00|696.6|695.6|696.5|695.5|696.8|695.8|696.4|695.4|5
1740715200000|2025-02-28 04:00:00|696.6|695.6|696.8|695.8|696.9|695.9|696.5|695.5|3
1740715500000|2025-02-28 04:05:00|696.6|695.6|696.6|695.6|696.8|695.8|696.6|695.6|0
1740715800000|2025-02-28 04:10:00|696.5|695.5|696.5|695.5|696.8|695.8|696.4|695.4|7
1740716100000|2025-02-28 04:15:00|696.4|695.4|696.4|695.4|696.6|695.6|696.4|695.4|3
1740716400000|2025-02-28 04:20:00|696.5|695.5|696.4|695.4|696.5|695.5|696.4|695.4|0
1740716700000|2025-02-28 04:25:00|696.1|695.1|696|695|696.1|695.1|695.8|694.8|15
1740717000000|2025-02-28 04:30:00|696.1|695.1|696.1|695.1|696.1|695.1|696|695|4
1740717300000|2025-02-28 04:35:00|696|695|696.4|695.4|696.4|695.4|696|695|6
1740717900000|2025-02-28 04:45:00|696.6|695.6|696.5|695.5|696.6|695.6|696.5|695.5|13
1740718200000|2025-02-28 04:50:00|696.6|695.6|696.4|695.4|696.6|695.6|696.4|695.4|2
1740718500000|2025-02-28 04:55:00|696.3|695.3|696.5|695.5|696.6|695.6|696.3|695.3|11
1740718800000|2025-02-28 05:00:00|696.4|695.4|696.5|695.5|696.6|695.6|696.4|695.4|3
1740719100000|2025-02-28 05:05:00|696.6|695.6|696.4|695.4|696.6|695.6|696.3|695.3|5
1740719400000|2025-02-28 05:10:00|696.3|695.3|696.4|695.4|696.6|695.6|696.3|695.3|28
1740719700000|2025-02-28 05:15:00|696.5|695.5|696.4|695.4|696.6|695.6|696.4|695.4|6
1740720000000|2025-02-28 05:20:00|696.3|695.3|696.4|695.4|696.4|695.4|696.1|695.1|3
1740720300000|2025-02-28 05:25:00|696.1|695.1|695.9|694.9|696.1|695.1|695.8|694.8|7
1740720600000|2025-02-28 05:30:00|695.8|694.8|695.3|694.3|695.8|694.8|695.1|694.1|10
1740720900000|2025-02-28 05:35:00|695.1|694.1|695.5|694.5|695.5|694.5|695.1|694.1|8
1740721200000|2025-02-28 05:40:00|695.4|694.4|695.4|694.4|695.4|694.4|695.1|694.1|7
1740721500000|2025-02-28 05:45:00|695.1|694.1|695.4|694.4|695.4|694.4|695.1|694.1|10
1740721800000|2025-02-28 05:50:00|695.6|694.6|695.6|694.6|695.9|694.9|695.5|694.5|5
1740722100000|2025-02-28 05:55:00|695.9|694.9|695.8|694.8|695.9|694.9|695.8|694.8|2
1740722400000|2025-02-28 06:00:00|695.9|694.9|695.8|694.8|696.1|695.1|695.6|694.6|7
1740722700000|2025-02-28 06:05:00|695.6|694.6|695.9|694.9|695.9|694.9|695.6|694.6|4
1740723000000|2025-02-28 06:10:00|695.8|694.8|695.1|694.1|695.8|694.8|695|694|6
1740723300000|2025-02-28 06:15:00|695|694|694.1|693.1|695.1|694.1|694.1|693.1|4
1740723600000|2025-02-28 06:20:00|694|693|694.4|693.4|694.6|693.6|693.9|692.9|19
1740723900000|2025-02-28 06:25:00|694.6|693.6|694.6|693.6|694.6|693.6|694.4|693.4|64
1740724200000|2025-02-28 06:30:00|||||||||39
1740724500000|2025-02-28 06:35:00|694.9|693.9|694.9|693.9|695|694|694.6|693.6|27
1740724800000|2025-02-28 06:40:00|695|694|694.9|693.9|695.1|694.1|694.8|693.8|8
1740725100000|2025-02-28 06:45:00|695.1|694.1|695.1|694.1|695.3|694.3|695|694|3
1740725400000|2025-02-28 06:50:00|695|694|695.1|694.1|695.1|694.1|695|694|4
1740725700000|2025-02-28 06:55:00|695|694|695.4|694.4|695.4|694.4|695|694|37
1740726000000|2025-02-28 07:00:00|695.3|694.3|695.4|694.4|695.4|694.4|694.6|693.6|106
1740726300000|2025-02-28 07:05:00|695.6|694.6|695.4|694.4|695.6|694.6|695.4|694.4|16
1740726600000|2025-02-28 07:10:00|695.3|694.3|694.9|693.9|695.4|694.4|694.9|693.9|26
1740726900000|2025-02-28 07:15:00|695|694|694.9|693.9|695.3|694.3|694.9|693.9|28
1740727200000|2025-02-28 07:20:00|695|694|694.8|693.8|695|694|694.4|693.4|171
1740727500000|2025-02-28 07:25:00|694.9|693.9|694.4|693.4|694.9|693.9|694.3|693.3|6
1740727800000|2025-02-28 07:30:00|694.5|693.5|693.1|692.1|694.6|693.6|693.1|692.1|126
1740728100000|2025-02-28 07:35:00|692.9|691.9|692.8|691.8|693.3|692.3|692.6|691.6|87
1740728400000|2025-02-28 07:40:00|692.6|691.6|693.6|692.6|693.9|692.9|692.6|691.6|102
1740728700000|2025-02-28 07:45:00|693.5|692.5|693.5|692.5|693.8|692.8|693.3|692.3|6
1740729000000|2025-02-28 07:50:00|693.4|692.4|693.3|692.3|693.6|692.6|693.1|692.1|114
1740729300000|2025-02-28 07:55:00|693.4|692.4|694.3|693.3|694.4|693.4|693.3|692.3|54
1740729600000|2025-02-28 08:00:00|693.9|692.9|693.8|692.8|694|693|693.1|692.1|35
1740729900000|2025-02-28 08:05:00|693.9|692.9|693.9|692.9|694.4|693.4|693.5|692.5|40
1740730200000|2025-02-28 08:10:00|694|693|693|692|694|693|692.9|691.9|88
1740730500000|2025-02-28 08:15:00|692.9|691.9|693|692|693.3|692.3|692.8|691.8|63
1740730800000|2025-02-28 08:20:00|692.9|691.9|693.1|692.1|693.6|692.6|692.6|691.6|139
1740731100000|2025-02-28 08:25:00|693|692|693.6|692.6|693.6|692.6|692.9|691.9|262
1740731400000|2025-02-28 08:30:00|693.8|692.8|692.4|691.4|694.1|693.1|692.4|691.4|410
1740731700000|2025-02-28 08:35:00|692.5|691.5|693.6|692.6|693.9|692.9|692.3|691.3|116
1740732000000|2025-02-28 08:40:00|693.4|692.4|692.8|691.8|693.6|692.6|692.8|691.8|25
1740732300000|2025-02-28 08:45:00|692.6|691.6|692.4|691.4|693.9|692.9|692.3|691.3|94
1740732600000|2025-02-28 08:50:00|692.5|691.5|691.8|690.8|692.6|691.6|691.6|690.6|190
1740732900000|2025-02-28 08:55:00|691.6|690.6|691.6|690.6|692.1|691.1|691.4|690.4|30
1740733200000|2025-02-28 09:00:00|691.9|690.9|692.4|691.4|692.8|691.8|691.6|690.6|56
1740733500000|2025-02-28 09:05:00|692.5|691.5|693.1|692.1|693.4|692.4|692.4|691.4|129
1740733800000|2025-02-28 09:10:00|693|692|693|692|693.4|692.4|692.9|691.9|20
1740734100000|2025-02-28 09:15:00|693.3|692.3|694.4|693.4|694.4|693.4|692.8|691.8|148
1740734400000|2025-02-28 09:20:00|694.3|693.3|694.6|693.6|694.9|693.9|694.3|693.3|178
1740734700000|2025-02-28 09:25:00|694.5|693.5|694.1|693.1|694.5|693.5|693.9|692.9|43
1740735000000|2025-02-28 09:30:00|694|693|694.9|693.9|694.9|693.9|693.8|692.8|77
1740735300000|2025-02-28 09:35:00|694.8|693.8|695.6|694.6|695.9|694.9|693.8|692.8|222
1740735600000|2025-02-28 09:40:00|695.5|694.5|694.8|693.8|695.8|694.8|694.6|693.6|193
1740735900000|2025-02-28 09:45:00|694.6|693.6|696.1|695.1|696.1|695.1|694.6|693.6|365
1740736200000|2025-02-28 09:50:00|696.4|695.4|695.5|694.5|696.4|695.4|695.5|694.5|38
1740736500000|2025-02-28 09:55:00|695.4|694.4|695.3|694.3|695.9|694.9|695.3|694.3|88
1740736800000|2025-02-28 10:00:00|694.6|693.6|694.5|693.5|695|694|694.1|693.1|205
1740737100000|2025-02-28 10:05:00|694.4|693.4|695.4|694.4|695.4|694.4|694|693|77
1740737400000|2025-02-28 10:10:00|695.3|694.3|695.4|694.4|695.8|694.8|694.9|693.9|204
1740737700000|2025-02-28 10:15:00|695.5|694.5|694.1|693.1|695.5|694.5|694.1|693.1|65
1740738000000|2025-02-28 10:20:00|694.4|693.4|694.8|693.8|695.1|694.1|694.4|693.4|55
1740738300000|2025-02-28 10:25:00|694.9|693.9|694.4|693.4|694.9|693.9|694.1|693.1|196
1740738600000|2025-02-28 10:30:00|694.6|693.6|694.4|693.4|694.6|693.6|693.9|692.9|31
1740738900000|2025-02-28 10:35:00|694.3|693.3|694.1|693.1|695|694|693.9|692.9|49
1740739200000|2025-02-28 10:40:00|694.3|693.3|694.6|693.6|694.6|693.6|693.6|692.6|44
1740739500000|2025-02-28 10:45:00|695|694|694.6|693.6|695.1|694.1|694.6|693.6|8
1740739800000|2025-02-28 10:50:00|694.8|693.8|694.1|693.1|694.8|693.8|694|693|144
1740740100000|2025-02-28 10:55:00|694|693|692.9|691.9|694.1|693.1|692.1|691.1|624
1740740400000|2025-02-28 11:00:00|692.8|691.8|692.6|691.6|692.9|691.9|691.6|690.6|335
1740740700000|2025-02-28 11:05:00|692.9|691.9|693.1|692.1|693.5|692.5|692.8|691.8|807
1740741000000|2025-02-28 11:10:00|693.4|692.4|693.1|692.1|693.4|692.4|693.1|692.1|102
1740741300000|2025-02-28 11:15:00|693|692|692.6|691.6|693.4|692.4|692.6|691.6|48
1740741600000|2025-02-28 11:20:00|692.5|691.5|692.5|691.5|692.9|691.9|692.4|691.4|28
1740741900000|2025-02-28 11:25:00|692.6|691.6|693.1|692.1|693.1|692.1|692.6|691.6|50
1740742200000|2025-02-28 11:30:00|693.9|692.9|694.4|693.4|694.4|693.4|693.9|692.9|674
1740742500000|2025-02-28 11:35:00|694.3|693.3|693.6|692.6|694.3|693.3|693.1|692.1|61
1740742800000|2025-02-28 11:40:00|693.4|692.4|693.9|692.9|693.9|692.9|693.4|692.4|45
1740743100000|2025-02-28 11:45:00|694.1|693.1|695.1|694.1|695.5|694.5|694|693|123
1740743400000|2025-02-28 11:50:00|694.9|693.9|694.9|693.9|695.1|694.1|694.6|693.6|125
1740743700000|2025-02-28 11:55:00|694.6|693.6|694.4|693.4|694.9|693.9|694.4|693.4|40
1740744000000|2025-02-28 12:00:00|694.6|693.6|694.4|693.4|695.4|694.4|694.4|693.4|156
1740744300000|2025-02-28 12:05:00|694.3|693.3|694.1|693.1|694.6|693.6|694.1|693.1|25
1740744600000|2025-02-28 12:10:00|694|693|693.8|692.8|694.1|693.1|693.6|692.6|16
1740744900000|2025-02-28 12:15:00|693.5|692.5|694.1|693.1|694.5|693.5|693.5|692.5|69
1740745200000|2025-02-28 12:20:00|694.3|693.3|694.1|693.1|694.3|693.3|693.8|692.8|14
1740745500000|2025-02-28 12:25:00|693.8|692.8|693.4|692.4|693.9|692.9|693.3|692.3|345
1740745800000|2025-02-28 12:30:00|693.3|692.3|693.6|692.6|693.8|692.8|692.9|691.9|29
1740746100000|2025-02-28 12:35:00|693.8|692.8|693.4|692.4|693.9|692.9|693.4|692.4|87
1740746400000|2025-02-28 12:40:00|693.1|692.1|692.9|691.9|693.6|692.6|692.9|691.9|315
1740746700000|2025-02-28 12:45:00|692.8|691.8|693|692|693.4|692.4|692.5|691.5|61
1740747000000|2025-02-28 12:50:00|693.1|692.1|694|693|694|693|693.1|692.1|35
1740747300000|2025-02-28 12:55:00|693.9|692.9|693.6|692.6|694.4|693.4|693.6|692.6|26
1740747600000|2025-02-28 13:00:00|693.8|692.8|693.5|692.5|694.5|693.5|693.5|692.5|15
1740747900000|2025-02-28 13:05:00|693.4|692.4|694.4|693.4|694.4|693.4|693.1|692.1|67
1740748200000|2025-02-28 13:10:00|694.3|693.3|693.4|692.4|694.3|693.3|693.1|692.1|76
1740748500000|2025-02-28 13:15:00|693.6|692.6|693.9|692.9|693.9|692.9|693.4|692.4|74
1740748800000|2025-02-28 13:20:00|693.8|692.8|693.4|692.4|694.1|693.1|693.3|692.3|21
1740749100000|2025-02-28 13:25:00|693.3|692.3|692.6|691.6|693.4|692.4|692.4|691.4|321
1740749400000|2025-02-28 13:30:00|692.5|691.5|693.1|692.1|693.6|692.6|692.4|691.4|90
1740749700000|2025-02-28 13:35:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|79
1740750000000|2025-02-28 13:40:00|692.9|691.9|692.9|691.9|692.9|691.9|692.3|691.3|404
1740750300000|2025-02-28 13:45:00|692.8|691.8|693.1|692.1|693.4|692.4|692.6|691.6|53
1740750600000|2025-02-28 13:50:00|693.4|692.4|693|692|693.4|692.4|692.9|691.9|691
1740750900000|2025-02-28 13:55:00|692.9|691.9|692.1|691.1|693.4|692.4|692.1|691.1|94
1740751200000|2025-02-28 14:00:00|692|691|690.9|689.9|692.9|691.9|690.9|689.9|434
1740751500000|2025-02-28 14:05:00|691|690|691.8|690.8|691.9|690.9|690.4|689.4|228
1740751800000|2025-02-28 14:10:00|691.9|690.9|692.9|691.9|693.1|692.1|691.9|690.9|117
1740752100000|2025-02-28 14:15:00|692.8|691.8|692.1|691.1|692.9|691.9|692.1|691.1|61
1740752400000|2025-02-28 14:20:00|692|691|692|691|692.6|691.6|691.5|690.5|88
1740752700000|2025-02-28 14:25:00|691.9|690.9|691.9|690.9|692.3|691.3|691.1|690.1|49
1740753000000|2025-02-28 14:30:00|691.8|690.8|690.8|689.8|692|691|690.8|689.8|103
1740753300000|2025-02-28 14:35:00|690.9|689.9|692|691|692.1|691.1|690.6|689.6|245
1740753600000|2025-02-28 14:40:00|691.9|690.9|691.6|690.6|692.1|691.1|691.1|690.1|85
1740753900000|2025-02-28 14:45:00|691.8|690.8|691.1|690.1|691.8|690.8|690.4|689.4|198
1740754200000|2025-02-28 14:50:00|691|690|690.4|689.4|691.3|690.3|690.4|689.4|39
1740754500000|2025-02-28 14:55:00|690.5|689.5|689.1|688.1|690.5|689.5|688.9|687.9|239
1740754800000|2025-02-28 15:00:00|688.9|687.9|689.6|688.6|689.9|688.9|688.9|687.9|447
1740755100000|2025-02-28 15:05:00|689.5|688.5|690.3|689.3|690.9|689.9|689.5|688.5|670
1740755400000|2025-02-28 15:10:00|690.1|689.1|690.1|689.1|690.9|689.9|689.9|688.9|389
1740755700000|2025-02-28 15:15:00|690.3|689.3|689.9|688.9|690.3|689.3|689.4|688.4|655
1740756000000|2025-02-28 15:20:00|690|689|691.1|690.1|691.4|690.4|689.9|688.9|200
1740756300000|2025-02-28 15:25:00|691.3|690.3|691.6|690.6|691.9|690.9|690.9|689.9|118
1740756600000|2025-02-28 15:30:00|691.4|690.4|692.9|691.9|693.1|692.1|691.4|690.4|266
1740756900000|2025-02-28 15:35:00|692.8|691.8|691.8|690.8|692.8|691.8|691.4|690.4|356
1740757200000|2025-02-28 15:40:00|691.9|690.9|692|691|692.5|691.5|691.6|690.6|44
1740757500000|2025-02-28 15:45:00|692.1|691.1|693.4|692.4|693.4|692.4|692.1|691.1|139
1740757800000|2025-02-28 15:50:00|693.5|692.5|694.4|693.4|695.4|694.4|693.5|692.5|437
1740758100000|2025-02-28 15:55:00|694.3|693.3|694.3|693.3|694.6|693.6|693.3|692.3|111
1740758400000|2025-02-28 16:00:00|694.4|693.4|694.9|693.9|695.1|694.1|694.1|693.1|74
1740758700000|2025-02-28 16:05:00|694.8|693.8|694.4|693.4|694.9|693.9|693.6|692.6|145
1740759000000|2025-02-28 16:10:00|694.3|693.3|693.1|692.1|694.6|693.6|693|692|245
1740759300000|2025-02-28 16:15:00|693|692|692.1|691.1|693.1|692.1|692|691|132
1740759600000|2025-02-28 16:20:00|691.9|690.9|691.4|690.4|692.1|691.1|691|690|565
1740759900000|2025-02-28 16:25:00|691.1|690.1|691.1|690.1|691.9|690.9|691|690|1303
1740760200000|2025-02-28 16:30:00|691|690|690.9|689.9|691.3|690.3|690.4|689.4|626
1740760500000|2025-02-28 16:35:00|690.8|689.8|690.9|689.9|691.5|690.5|690.6|689.6|167
1740760800000|2025-02-28 16:40:00|691|690|691.6|690.6|691.6|690.6|691|690|160
1740761100000|2025-02-28 16:45:00|691.5|690.5|692.1|691.1|692.3|691.3|691.1|690.1|301
1740761400000|2025-02-28 16:50:00|691.9|690.9|690.9|689.9|692.1|691.1|690.9|689.9|156
1740761700000|2025-02-28 16:55:00|691|690|690.9|689.9|691.1|690.1|690.6|689.6|29
1740762000000|2025-02-28 17:00:00|691|690|690.3|689.3|691.5|690.5|690.1|689.1|178
1740762300000|2025-02-28 17:05:00|690.4|689.4|690.9|689.9|691.1|690.1|690.3|689.3|74
1740762600000|2025-02-28 17:10:00|690.8|689.8|690.6|689.6|690.9|689.9|690.1|689.1|45
1740762900000|2025-02-28 17:15:00|690.8|689.8|691|690|691.1|690.1|690.4|689.4|19
1740763200000|2025-02-28 17:20:00|690.9|689.9|691.4|690.4|691.8|690.8|690.9|689.9|642
1740763500000|2025-02-28 17:25:00|691.5|690.5|691.8|690.8|691.9|690.9|690.9|689.9|64
1740763800000|2025-02-28 17:30:00|691.9|690.9|692.1|691.1|692.6|691.6|691.9|690.9|131
1740764100000|2025-02-28 17:35:00|692|691|692.8|691.8|692.9|691.9|692|691|300
1740764400000|2025-02-28 17:40:00|692.9|691.9|692.8|691.8|692.9|691.9|692.4|691.4|74
1740764700000|2025-02-28 17:45:00|692.9|691.9|691.6|690.6|692.9|691.9|691.6|690.6|58
1740765000000|2025-02-28 17:50:00|691.9|690.9|691.6|690.6|691.9|690.9|691.1|690.1|155
1740765300000|2025-02-28 17:55:00|691.5|690.5|691.4|690.4|691.9|690.9|690.9|689.9|30
1740765600000|2025-02-28 18:00:00|691.1|690.1|691.9|690.9|691.9|690.9|690.8|689.8|96
1740765900000|2025-02-28 18:05:00|691.8|690.8|690.9|689.9|691.9|690.9|690.9|689.9|19
1740766200000|2025-02-28 18:10:00|691|690|690.6|689.6|691.1|690.1|689.9|688.9|13
1740766500000|2025-02-28 18:15:00|690.8|689.8|691.5|690.5|691.9|690.9|689.9|688.9|144
1740766800000|2025-02-28 18:20:00|691.6|690.6|693.6|692.6|693.9|692.9|691.4|690.4|1157
1740767100000|2025-02-28 18:25:00|693.5|692.5|694.9|693.9|695|694|693.1|692.1|561
1740767400000|2025-02-28 18:30:00|694.6|693.6|696|695|696|695|694.6|693.6|158
1740767700000|2025-02-28 18:35:00|695.9|694.9|695.9|694.9|696.4|695.4|695.1|694.1|284
1740768000000|2025-02-28 18:40:00|696|695|696.1|695.1|696.4|695.4|695.6|694.6|105
1740768300000|2025-02-28 18:45:00|696|695|696.4|695.4|696.5|695.5|695.8|694.8|46
1740768600000|2025-02-28 18:50:00|696.5|695.5|696.8|695.8|696.9|695.9|696.1|695.1|30
1740768900000|2025-02-28 18:55:00|696.9|695.9|695.4|694.4|696.9|695.9|695.3|694.3|112
1740769200000|2025-02-28 19:00:00|695.3|694.3|693.6|692.6|695.8|694.8|693.4|692.4|375
1740769500000|2025-02-28 19:05:00|693.5|692.5|692.4|691.4|694.1|693.1|692.3|691.3|447
1740769800000|2025-02-28 19:10:00|692.5|691.5|691.4|690.4|692.8|691.8|691.4|690.4|201
1740770100000|2025-02-28 19:15:00|691.5|690.5|692.5|691.5|692.5|691.5|691.5|690.5|72
1740770400000|2025-02-28 19:20:00|692.4|691.4|692.6|691.6|693.3|692.3|692.3|691.3|146
1740770700000|2025-02-28 19:25:00|692.8|691.8|690.6|689.6|693.1|692.1|690.6|689.6|273
1740771000000|2025-02-28 19:30:00|690.8|689.8|690.4|689.4|690.9|689.9|689.8|688.8|113
1740771300000|2025-02-28 19:35:00|690.3|689.3|689.9|688.9|690.3|689.3|689.8|688.8|8
1740771600000|2025-02-28 19:40:00|689.8|688.8|691.1|690.1|691.1|690.1|689.8|688.8|54
1740771900000|2025-02-28 19:45:00|691.3|690.3|691.4|690.4|691.5|690.5|691.1|690.1|17
1740772200000|2025-02-28 19:50:00|691.3|690.3|691.6|690.6|691.9|690.9|691.3|690.3|11
1740772500000|2025-02-28 19:55:00|691.5|690.5|691.4|690.4|691.5|690.5|691.1|690.1|79
1740772800000|2025-02-28 20:00:00|691.3|690.3|691.4|690.4|691.4|690.4|691.1|690.1|15
1740773100000|2025-02-28 20:05:00|691.8|690.8|692.4|691.4|692.4|691.4|691.8|690.8|21
1740773400000|2025-02-28 20:10:00|692.3|691.3|692.3|691.3|692.4|691.4|692|691|2
1740773700000|2025-02-28 20:15:00|692.1|691.1|692.6|691.6|692.6|691.6|692.1|691.1|3
1740774000000|2025-02-28 20:20:00|692.5|691.5|692.9|691.9|692.9|691.9|692.5|691.5|5
1740774300000|2025-02-28 20:25:00|693.1|692.1|692.6|691.6|693.1|692.1|692.6|691.6|18
1740774600000|2025-02-28 20:30:00|692.4|691.4|692.5|691.5|692.6|691.6|692.4|691.4|6
1740774900000|2025-02-28 20:35:00|692.4|691.4|692.6|691.6|692.6|691.6|692.4|691.4|4
1740775200000|2025-02-28 20:40:00|692.5|691.5|692.9|691.9|692.9|691.9|692.5|691.5|15
1740775500000|2025-02-28 20:45:00|692.8|691.8|692.9|691.9|693|692|692.8|691.8|2
1740775800000|2025-02-28 20:50:00|693|692|693|692|693.1|692.1|692.8|691.8|1
1740776100000|2025-02-28 20:55:00|693.1|692.1|693.5|692.5|693.8|692.8|693.1|692.1|34
1740776400000|2025-02-28 21:00:00|693.6|692.6|693.8|692.8|693.9|692.9|693.5|692.5|8
1740776700000|2025-02-28 21:05:00|693.6|692.6|693.4|692.4|693.8|692.8|693.4|692.4|4
1740777000000|2025-02-28 21:10:00|693.1|692.1|693.1|692.1|693.3|692.3|692.9|691.9|87
1740777300000|2025-02-28 21:15:00|693.3|692.3|693.1|692.1|693.3|692.3|693|692|1
1740777600000|2025-02-28 21:20:00|693.4|692.4|693.5|692.5|693.5|692.5|693.4|692.4|1
1740777900000|2025-02-28 21:25:00|693.4|692.4|693.6|692.6|693.8|692.8|693.4|692.4|0
1740778200000|2025-02-28 21:30:00|693.5|692.5|693.1|692.1|693.5|692.5|693|692|2
1740778500000|2025-02-28 21:35:00|693.3|692.3|693|692|693.3|692.3|693|692|0
1740778800000|2025-02-28 21:40:00|692.9|691.9|692.9|691.9|693|692|692.9|691.9|1
1740779100000|2025-02-28 21:45:00|693|692|692.9|691.9|693|692|692.6|691.6|66
1740779400000|2025-02-28 21:50:00|693|692|692.9|691.9|693|692|692.9|691.9|23
1740779700000|2025-02-28 21:55:00|693|692|693.3|692.3|693.3|692.3|692.9|691.9|17
1740956400000|2025-03-02 23:00:00|693.1|692.1|692.9|691.9|694.8|693.3|692.6|691.6|2
1740956700000|2025-03-02 23:05:00|693|692|693.5|692.5|693.9|692.9|692.9|691.9|0
1740957000000|2025-03-02 23:10:00|693.6|692.6|694.9|693.9|694.9|693.9|693.6|692.6|5
1740957300000|2025-03-02 23:15:00|694.8|693.8|694.5|693.5|694.8|693.8|694.5|693.5|2
1740957600000|2025-03-02 23:20:00|694.6|693.6|694.1|693.1|694.6|693.6|694|693|2
1740957900000|2025-03-02 23:25:00|694|693|694.3|693.3|694.4|693.4|693.8|692.8|1
1740958200000|2025-03-02 23:30:00|694.4|693.4|694.8|693.8|694.9|693.9|694.3|693.3|18
1740958500000|2025-03-02 23:35:00|694.3|693.3|694.3|693.3|694.3|693.3|693.8|692.8|4
1740958800000|2025-03-02 23:40:00|694.4|693.4|694.3|693.3|694.5|693.5|694.3|693.3|0
1740959100000|2025-03-02 23:45:00|694.1|693.1|694.3|693.3|694.3|693.3|694.1|693.1|0
1740959400000|2025-03-02 23:50:00|694.1|693.1|694.3|693.3|694.4|693.4|694.1|693.1|1
1740959700000|2025-03-02 23:55:00|694.1|693.1|694|693|694.3|693.3|694|693|0
1740960000000|2025-03-03 00:00:00|694.1|693.1|694.4|693.4|694.5|693.5|693.9|692.9|1
1740960300000|2025-03-03 00:05:00|694.5|693.5|694.8|693.8|694.8|693.8|694|693|0
1740960600000|2025-03-03 00:10:00|694.6|693.6|694.8|693.8|694.8|693.8|694.5|693.5|0
1740960900000|2025-03-03 00:15:00|694.6|693.6|694.3|693.3|694.8|693.8|694.3|693.3|0
1740961200000|2025-03-03 00:20:00|694|693|694|693|694.1|693.1|694|693|0
1740961500000|2025-03-03 00:25:00|694.1|693.1|694.5|693.5|694.5|693.5|694|693|0
1740961800000|2025-03-03 00:30:00|694.4|693.4|694.3|693.3|694.5|693.5|694.3|693.3|0
1740962400000|2025-03-03 00:40:00|694.5|693.5|694.8|693.8|694.8|693.8|694.5|693.5|0
1740962700000|2025-03-03 00:45:00|694.9|693.9|694.9|693.9|694.9|693.9|694.8|693.8|0
1740963000000|2025-03-03 00:50:00|694.8|693.8|694.5|693.5|694.8|693.8|694.5|693.5|0
1740963300000|2025-03-03 00:55:00|694.6|693.6|694.3|693.3|694.8|693.8|694.3|693.3|0
1740963600000|2025-03-03 01:00:00|693.9|692.9|695.3|694.3|695.4|694.4|693.9|692.9|12
1740963900000|2025-03-03 01:05:00|695.4|694.4|695.3|694.3|695.8|694.8|695.3|694.3|0
1740964200000|2025-03-03 01:10:00|695.4|694.4|695.5|694.5|696|695|695.3|694.3|0
1740964500000|2025-03-03 01:15:00|695.6|694.6|696|695|696.1|695.1|695.4|694.4|0
1740964800000|2025-03-03 01:20:00|696.1|695.1|696|695|696.4|695.4|696|695|0
1740965100000|2025-03-03 01:25:00|696.1|695.1|696|695|696.3|695.3|696|695|0
1740965400000|2025-03-03 01:30:00|696.1|695.1|696|695|696.3|695.3|696|695|0
1740965700000|2025-03-03 01:35:00|695.9|694.9|696|695|696|695|695.9|694.9|26
1740966000000|2025-03-03 01:40:00|695.9|694.9|695|694|696|695|695|694|1
1740966300000|2025-03-03 01:45:00|694.9|693.9|695.5|694.5|695.8|694.8|694.9|693.9|0
1740966600000|2025-03-03 01:50:00|695.6|694.6|695.8|694.8|695.9|694.9|695.5|694.5|0
1740966900000|2025-03-03 01:55:00|696.3|695.3|696|695|696.3|695.3|696|695|8
1740967200000|2025-03-03 02:00:00|696.1|695.1|696.1|695.1|696.4|695.4|696|695|0
1740967500000|2025-03-03 02:05:00|696.3|695.3|696.8|695.8|696.9|695.9|696|695|0
1740967800000|2025-03-03 02:10:00|696.9|695.9|696.3|695.3|696.9|695.9|696.3|695.3|14
1740968100000|2025-03-03 02:15:00|696.4|695.4|696.1|695.1|696.5|695.5|695.9|694.9|0
1740968400000|2025-03-03 02:20:00|696|695|695.9|694.9|696.1|695.1|695.9|694.9|0
1740968700000|2025-03-03 02:25:00|695.8|694.8|695.6|694.6|695.9|694.9|695.4|694.4|38
1740969000000|2025-03-03 02:30:00|695.5|694.5|695|694|695.9|694.9|694.9|693.9|1
1740969300000|2025-03-03 02:35:00|694.8|693.8|694.3|693.3|694.8|693.8|694.1|693.1|1
1740969600000|2025-03-03 02:40:00|694.1|693.1|694.5|693.5|694.5|693.5|694|693|1
1740969900000|2025-03-03 02:45:00|694.4|693.4|693.5|692.5|694.6|693.6|693.4|692.4|31
1740970200000|2025-03-03 02:50:00|693.4|692.4|693.6|692.6|693.6|692.6|693.4|692.4|0
1740970500000|2025-03-03 02:55:00|694|693|693.3|692.3|694|693|693.1|692.1|5
1740970800000|2025-03-03 03:00:00|693.4|692.4|692.8|691.8|693.5|692.5|692.8|691.8|5
1740971100000|2025-03-03 03:05:00|692.9|691.9|692.5|691.5|692.9|691.9|692.5|691.5|2
1740971400000|2025-03-03 03:10:00|692.6|691.6|691.8|690.8|692.8|691.8|691.6|690.6|3
1740971700000|2025-03-03 03:15:00|692|691|691.4|690.4|692.1|691.1|691.3|690.3|21
1740972000000|2025-03-03 03:20:00|691.3|690.3|690.8|689.8|691.3|690.3|690.6|689.6|20
1740972300000|2025-03-03 03:25:00|690.9|689.9|690.5|689.5|690.9|689.9|690.3|689.3|29
1740972600000|2025-03-03 03:30:00|690.6|689.6|690.1|689.1|690.8|689.8|690.1|689.1|32
1740972900000|2025-03-03 03:35:00|690.3|689.3|690.6|689.6|690.6|689.6|690.3|689.3|6
1740973200000|2025-03-03 03:40:00|690.5|689.5|690.8|689.8|690.8|689.8|690.5|689.5|27
1740973500000|2025-03-03 03:45:00|690.6|689.6|690.3|689.3|690.9|689.9|690.1|689.1|28
1740973800000|2025-03-03 03:50:00|690.4|689.4|690.5|689.5|690.6|689.6|690.3|689.3|1
1740974100000|2025-03-03 03:55:00|690.6|689.6|690.5|689.5|690.6|689.6|690.4|689.4|0
1740974400000|2025-03-03 04:00:00|690.4|689.4|690.5|689.5|690.6|689.6|690.1|689.1|0
1740974700000|2025-03-03 04:05:00|690.4|689.4|690.3|689.3|690.6|689.6|690.3|689.3|0
1740975000000|2025-03-03 04:10:00|690.4|689.4|690.5|689.5|690.5|689.5|690.4|689.4|0
1740975300000|2025-03-03 04:15:00|690.4|689.4|690.5|689.5|690.5|689.5|690.4|689.4|0
1740975600000|2025-03-03 04:20:00|690.4|689.4|690.4|689.4|690.5|689.5|690.4|689.4|1
1740975900000|2025-03-03 04:25:00|690.3|689.3|689.8|688.8|690.4|689.4|689.6|688.6|6
1740976200000|2025-03-03 04:30:00|689.6|688.6|689.6|688.6|689.8|688.8|689.6|688.6|1
1740976500000|2025-03-03 04:35:00|689.8|688.8|689.9|688.9|689.9|688.9|689.6|688.6|0
1740976800000|2025-03-03 04:40:00|689.8|688.8|690|689|690|689|689.8|688.8|0
1740977100000|2025-03-03 04:45:00|690.1|689.1|690.3|689.3|690.3|689.3|690.1|689.1|10
1740977400000|2025-03-03 04:50:00|690.1|689.1|690.1|689.1|690.3|689.3|690|689|0
1740977700000|2025-03-03 04:55:00|690.3|689.3|690.3|689.3|690.4|689.4|690|689|1
1740978000000|2025-03-03 05:00:00|690.1|689.1|690|689|690.1|689.1|689.6|688.6|10
1740978300000|2025-03-03 05:05:00|689.9|688.9|689.8|688.8|690|689|689.6|688.6|0
1740978600000|2025-03-03 05:10:00|689.9|688.9|690|689|690.1|689.1|689.8|688.8|0
1740978900000|2025-03-03 05:15:00|690.1|689.1|690|689|690.1|689.1|690|689|0
1740979200000|2025-03-03 05:20:00|690.1|689.1|690.1|689.1|690.1|689.1|690|689|0
1740979500000|2025-03-03 05:25:00|690|689|690|689|690.1|689.1|689.8|688.8|0
1740979800000|2025-03-03 05:30:00|689.8|688.8|689.4|688.4|690|689|689.4|688.4|8
1740980100000|2025-03-03 05:35:00|689.5|688.5|689.3|688.3|689.6|688.6|689.3|688.3|0
1740980400000|2025-03-03 05:40:00|689.1|688.1|689.3|688.3|689.6|688.6|689.1|688.1|80
1740980700000|2025-03-03 05:45:00|689.4|688.4|689.1|688.1|689.6|688.6|689|688|1
1740981000000|2025-03-03 05:50:00|689|688|689.1|688.1|689.3|688.3|688.4|687.4|8
1740981300000|2025-03-03 05:55:00|689.3|688.3|689.1|688.1|689.5|688.5|689|688|5
1740981600000|2025-03-03 06:00:00|689|688|688.8|687.8|689.3|688.3|688.4|687.4|20
1740981900000|2025-03-03 06:05:00|688.9|687.9|688.8|687.8|689|688|688.5|687.5|0
1740982200000|2025-03-03 06:10:00|688.5|687.5|688.8|687.8|688.9|687.9|688.5|687.5|1
1740982500000|2025-03-03 06:15:00|688.9|687.9|688.9|687.9|688.9|687.9|688.8|687.8|0
1740982800000|2025-03-03 06:20:00|688.8|687.8|689|688|689.1|688.1|688.4|687.4|39
1740983100000|2025-03-03 06:25:00|689.1|688.1|689.4|688.4|689.5|688.5|689|688|1
1740983400000|2025-03-03 06:30:00|689.3|688.3|689.3|688.3|689.5|688.5|689.1|688.1|39
1740983700000|2025-03-03 06:35:00|689.4|688.4|689.1|688.1|689.4|688.4|688.9|687.9|49
1740984000000|2025-03-03 06:40:00|689|688|688.6|687.6|689|688|688.4|687.4|9
1740984300000|2025-03-03 06:45:00|688.8|687.8|688.9|687.9|688.9|687.9|688.6|687.6|5
1740984600000|2025-03-03 06:50:00|689|688|689.1|688.1|689.1|688.1|689|688|5
1740984900000|2025-03-03 06:55:00|689|688|689.1|688.1|689.3|688.3|689|688|22
1740985200000|2025-03-03 07:00:00|688.9|687.9|688.4|687.4|688.9|687.9|688.1|687.1|105
1740985500000|2025-03-03 07:05:00|688.3|687.3|688.8|687.8|688.8|687.8|688.1|687.1|44
1740985800000|2025-03-03 07:10:00|688.6|687.6|689.8|688.8|689.9|688.9|688.6|687.6|46
1740986100000|2025-03-03 07:15:00|689.9|688.9|689.9|688.9|690.4|689.4|689.4|688.4|59
1740986400000|2025-03-03 07:20:00|690|689|689.4|688.4|690|689|689.4|688.4|10
1740986700000|2025-03-03 07:25:00|689.1|688.1|689.8|688.8|690.1|689.1|688.9|687.9|30
1740987000000|2025-03-03 07:30:00|689.6|688.6|690.1|689.1|690.5|689.5|689.6|688.6|133
1740987300000|2025-03-03 07:35:00|690|689|690.6|689.6|690.6|689.6|689.9|688.9|66
1740987600000|2025-03-03 07:40:00|690.4|689.4|690.3|689.3|690.6|689.6|690.1|689.1|75
1740987900000|2025-03-03 07:45:00|690.1|689.1|689.4|688.4|690.3|689.3|689.4|688.4|62
1740988200000|2025-03-03 07:50:00|689.6|688.6|689.3|688.3|690.1|689.1|689.3|688.3|282
1740988500000|2025-03-03 07:55:00|689.5|688.5|689.1|688.1|689.6|688.6|688.9|687.9|10
1740988800000|2025-03-03 08:00:00|689|688|689.5|688.5|689.9|688.9|688.6|687.6|243
1740989100000|2025-03-03 08:05:00|689.6|688.6|689.9|688.9|689.9|688.9|688.9|687.9|49
1740989400000|2025-03-03 08:10:00|690|689|689.9|688.9|690.1|689.1|689.6|688.6|180
1740989700000|2025-03-03 08:15:00|690|689|689.6|688.6|690.4|689.4|689.6|688.6|114
1740990000000|2025-03-03 08:20:00|689.4|688.4|688.3|687.3|689.4|688.4|688.1|687.1|286
1740990300000|2025-03-03 08:25:00|688.4|687.4|688.3|687.3|688.6|687.6|687.9|686.9|452
1740990600000|2025-03-03 08:30:00|688.4|687.4|688.6|687.6|689.1|688.1|688.1|687.1|650
1740990900000|2025-03-03 08:35:00|688.8|687.8|690.5|689.5|690.6|689.6|688.8|687.8|350
1740991200000|2025-03-03 08:40:00|690.4|689.4|690.1|689.1|691.1|690.1|689.9|688.9|170
1740991500000|2025-03-03 08:45:00|690.3|689.3|689.5|688.5|690.4|689.4|689.4|688.4|37
1740991800000|2025-03-03 08:50:00|689.4|688.4|687.4|686.4|689.5|688.5|687.4|686.4|588
1740992100000|2025-03-03 08:55:00|687.5|686.5|687.4|686.4|688.9|687.9|687|686|207
1740992400000|2025-03-03 09:00:00|687.5|686.5|686.1|685.1|687.6|686.6|685.9|684.9|2573
1740992700000|2025-03-03 09:05:00|686.3|685.3|686.6|685.6|686.8|685.8|686|685|132
1740993000000|2025-03-03 09:10:00|686.5|685.5|686.8|685.8|687.4|686.4|686.4|685.4|74
1740993300000|2025-03-03 09:15:00|686.9|685.9|687.4|686.4|688|687|686.8|685.8|864
1740993600000|2025-03-03 09:20:00|687.5|686.5|687.3|686.3|687.9|686.9|687.1|686.1|112
1740993900000|2025-03-03 09:25:00|687.1|686.1|687.3|686.3|687.3|686.3|686.6|685.6|60
1740994200000|2025-03-03 09:30:00|687.4|686.4|687.1|686.1|687.5|686.5|686.9|685.9|16
1740994500000|2025-03-03 09:35:00|687.3|686.3|687.1|686.1|687.9|686.9|687|686|163
1740994800000|2025-03-03 09:40:00|687|686|687.4|686.4|687.4|686.4|686.6|685.6|26
1740995100000|2025-03-03 09:45:00|687.5|686.5|686.9|685.9|687.6|686.6|686.9|685.9|28
1740995400000|2025-03-03 09:50:00|687|686|686.6|685.6|687.6|686.6|686.6|685.6|209
1740995700000|2025-03-03 09:55:00|686.5|685.5|686.5|685.5|687.1|686.1|686.3|685.3|386
1740996000000|2025-03-03 10:00:00|686.1|685.1|687.3|686.3|687.9|686.9|686.1|685.1|291
1740996300000|2025-03-03 10:05:00|687.4|686.4|687.1|686.1|687.4|686.4|686.8|685.8|19
1740996600000|2025-03-03 10:10:00|687.3|686.3|687.3|686.3|688.1|687.1|687|686|461
1740996900000|2025-03-03 10:15:00|687.5|686.5|688.1|687.1|688.4|687.4|687.5|686.5|88
1740997200000|2025-03-03 10:20:00|688.3|687.3|687.9|686.9|688.4|687.4|687.9|686.9|67
1740997500000|2025-03-03 10:25:00|688|687|687.5|686.5|688|687|686.8|685.8|49
1740997800000|2025-03-03 10:30:00|687.4|686.4|688.9|687.9|689.1|688.1|687.4|686.4|60
1740998100000|2025-03-03 10:35:00|689.1|688.1|689.4|688.4|689.4|688.4|688.9|687.9|587
1740998400000|2025-03-03 10:40:00|689.6|688.6|690.6|689.6|690.6|689.6|689.4|688.4|244
1740998700000|2025-03-03 10:45:00|690.9|689.9|690.6|689.6|690.9|689.9|690.4|689.4|111
1740999000000|2025-03-03 10:50:00|690.8|689.8|690.6|689.6|690.9|689.9|690.4|689.4|74
1740999300000|2025-03-03 10:55:00|690.8|689.8|690.4|689.4|690.9|689.9|690.4|689.4|126
1740999600000|2025-03-03 11:00:00|690.6|689.6|690.5|689.5|690.8|689.8|689.8|688.8|82
1740999900000|2025-03-03 11:05:00|690.4|689.4|690.9|689.9|690.9|689.9|690.4|689.4|27
1741000200000|2025-03-03 11:10:00|690.8|689.8|691|690|691.3|690.3|690.4|689.4|125
1741000500000|2025-03-03 11:15:00|690.9|689.9|691.4|690.4|691.8|690.8|690.9|689.9|189
1741000800000|2025-03-03 11:20:00|691.1|690.1|690.6|689.6|691.1|690.1|690.4|689.4|106
1741001100000|2025-03-03 11:25:00|690.8|689.8|691.1|690.1|691.4|690.4|690.8|689.8|29
1741001400000|2025-03-03 11:30:00|691|690|690.9|689.9|691.3|690.3|690.6|689.6|29
1741001700000|2025-03-03 11:35:00|691|690|691.6|690.6|691.6|690.6|691|690|197
1741002000000|2025-03-03 11:40:00|691.4|690.4|691.6|690.6|691.6|690.6|691.4|690.4|35
1741002300000|2025-03-03 11:45:00|691.4|690.4|691.4|690.4|691.4|690.4|691.1|690.1|35
1741002600000|2025-03-03 11:50:00|691.1|690.1|692|691|692.1|691.1|691.1|690.1|305
1741002900000|2025-03-03 11:55:00|692.1|691.1|691.3|690.3|692.3|691.3|691.3|690.3|39
1741003200000|2025-03-03 12:00:00|691.4|690.4|692|691|692.4|691.4|691.3|690.3|188
1741003500000|2025-03-03 12:05:00|692.1|691.1|691.3|690.3|692.1|691.1|690.9|689.9|102
1741003800000|2025-03-03 12:10:00|691.4|690.4|690.9|689.9|691.9|690.9|690.9|689.9|314
1741004100000|2025-03-03 12:15:00|690.8|689.8|691.3|690.3|691.4|690.4|689.9|688.9|52
1741004400000|2025-03-03 12:20:00|691.1|690.1|690.6|689.6|691.3|690.3|690.5|689.5|44
1741004700000|2025-03-03 12:25:00|690.5|689.5|691.5|690.5|691.5|690.5|690.5|689.5|47
1741005000000|2025-03-03 12:30:00|691.6|690.6|691.3|690.3|691.8|690.8|690.9|689.9|40
1741005300000|2025-03-03 12:35:00|691.4|690.4|691.9|690.9|692.3|691.3|691.3|690.3|158
1741005600000|2025-03-03 12:40:00|692|691|692.4|691.4|692.9|691.9|691.9|690.9|193
1741005900000|2025-03-03 12:45:00|692.5|691.5|692.3|691.3|692.6|691.6|692|691|105
1741006200000|2025-03-03 12:50:00|692.1|691.1|691.5|690.5|692.4|691.4|691.5|690.5|99
1741006500000|2025-03-03 12:55:00|691.6|690.6|692.1|691.1|692.1|691.1|691.5|690.5|29
1741006800000|2025-03-03 13:00:00|692.3|691.3|691.8|690.8|692.9|691.9|691.5|690.5|273
1741007100000|2025-03-03 13:05:00|691.9|690.9|691.6|690.6|692|691|690.8|689.8|57
1741007400000|2025-03-03 13:10:00|691.5|690.5|691.6|690.6|691.6|690.6|690.9|689.9|148
1741007700000|2025-03-03 13:15:00|691.4|690.4|690.9|689.9|691.6|690.6|690.9|689.9|118
1741008000000|2025-03-03 13:20:00|691.1|690.1|689.3|688.3|691.1|690.1|688.8|687.8|2615
1741008300000|2025-03-03 13:25:00|689.1|688.1|690.3|689.3|690.5|689.5|688.9|687.9|612
1741008600000|2025-03-03 13:30:00|690.4|689.4|689.9|688.9|690.8|689.8|689.5|688.5|374
1741008900000|2025-03-03 13:35:00|690|689|691.3|690.3|691.8|690.8|690|689|233
1741009200000|2025-03-03 13:40:00|691.4|690.4|691.4|690.4|691.6|690.6|690.9|689.9|276
1741009500000|2025-03-03 13:45:00|691.5|690.5|690.5|689.5|691.5|690.5|690.1|689.1|209
1741009800000|2025-03-03 13:50:00|690.6|689.6|690.9|689.9|690.9|689.9|690.3|689.3|95
1741010100000|2025-03-03 13:55:00|690.8|689.8|690|689|691.1|690.1|689.9|688.9|161
1741010400000|2025-03-03 14:00:00|689.9|688.9|689.9|688.9|690.6|689.6|689.1|688.1|210
1741010700000|2025-03-03 14:05:00|689.8|688.8|690.1|689.1|690.8|689.8|689.6|688.6|23
1741011000000|2025-03-03 14:10:00|690.3|689.3|691.3|690.3|691.6|690.6|690.1|689.1|172
1741011300000|2025-03-03 14:15:00|691.1|690.1|690.3|689.3|691.4|690.4|690.1|689.1|21
1741011600000|2025-03-03 14:20:00|690.1|689.1|690.1|689.1|690.6|689.6|689.6|688.6|564
1741011900000|2025-03-03 14:25:00|690.3|689.3|690.6|689.6|690.6|689.6|689.9|688.9|318
1741012200000|2025-03-03 14:30:00|690.5|689.5|691.4|690.4|691.4|690.4|689.8|688.8|195
1741012500000|2025-03-03 14:35:00|691.5|690.5|689.4|688.4|691.6|690.6|689.4|688.4|141
1741012800000|2025-03-03 14:40:00|689.1|688.1|688|687|689.3|688.3|687.9|686.9|300
1741013100000|2025-03-03 14:45:00|687.9|686.9|688.1|687.1|688.8|687.8|687.6|686.6|90
1741013400000|2025-03-03 14:50:00|688|687|688.6|687.6|689|688|687.9|686.9|274
1741013700000|2025-03-03 14:55:00|688.9|687.9|688.4|687.4|689.1|688.1|687.6|686.6|1086
1741014000000|2025-03-03 15:00:00|688|687|686.6|685.6|688|687|686.3|685.3|115
1741014300000|2025-03-03 15:05:00|686.8|685.8|686.4|685.4|687.1|686.1|686|685|698
1741014600000|2025-03-03 15:10:00|686.1|685.1|685.6|684.6|686.4|685.4|685.4|684.4|528
1741014900000|2025-03-03 15:15:00|685.5|684.5|685.1|684.1|685.9|684.9|684.9|683.9|338
1741015200000|2025-03-03 15:20:00|685|684|685.4|684.4|686|685|684.9|683.9|92
1741015500000|2025-03-03 15:25:00|685.6|684.6|685.6|684.6|686.6|685.6|685.1|684.1|419
1741015800000|2025-03-03 15:30:00|685.5|684.5|685.4|684.4|686.5|685.5|685|684|202
1741016100000|2025-03-03 15:35:00|685.3|684.3|683.6|682.6|685.4|684.4|682.9|681.9|1320
1741016400000|2025-03-03 15:40:00|683.9|682.9|684.6|683.6|684.9|683.9|683.6|682.6|420
1741016700000|2025-03-03 15:45:00|684.8|683.8|684.5|683.5|685.1|684.1|683.9|682.9|323
1741017000000|2025-03-03 15:50:00|684.6|683.6|686.1|685.1|686.9|685.9|684.4|683.4|210
1741017300000|2025-03-03 15:55:00|686.4|685.4|686.6|685.6|687.5|686.5|686.4|685.4|454
1741017600000|2025-03-03 16:00:00|686.3|685.3|686.3|685.3|688|687|686.1|685.1|314
1741017900000|2025-03-03 16:05:00|686.4|685.4|685.4|684.4|686.9|685.9|685.4|684.4|1022
1741018200000|2025-03-03 16:10:00|685.3|684.3|684.8|683.8|685.9|684.9|684.6|683.6|371
1741018500000|2025-03-03 16:15:00|684.6|683.6|683.1|682.1|684.9|683.9|682.6|681.6|2746
1741018800000|2025-03-03 16:20:00|683.3|682.3|682.9|681.9|683.4|682.4|682.9|681.9|1683
1741019100000|2025-03-03 16:25:00|683|682|684.3|683.3|684.6|683.6|682.6|681.6|1232
1741019400000|2025-03-03 16:30:00|684.1|683.1|685.4|684.4|685.9|684.9|683.9|682.9|392
1741019700000|2025-03-03 16:35:00|685.3|684.3|684.4|683.4|685.9|684.9|684.4|683.4|142
1741020000000|2025-03-03 16:40:00|684.5|683.5|684.1|683.1|685.4|684.4|684|683|228
1741020300000|2025-03-03 16:45:00|684.6|683.6|685.6|684.6|685.8|684.8|684.6|683.6|90
1741020600000|2025-03-03 16:50:00|685.5|684.5|685.1|684.1|686|685|684.9|683.9|33
1741020900000|2025-03-03 16:55:00|685|684|684.6|683.6|685.6|684.6|684.6|683.6|62
1741021200000|2025-03-03 17:00:00|684.8|683.8|685.4|684.4|685.8|684.8|684.4|683.4|84
1741021500000|2025-03-03 17:05:00|685.5|684.5|685.6|684.6|686.6|685.6|685.4|684.4|216
1741021800000|2025-03-03 17:10:00|685.5|684.5|686.3|685.3|686.4|685.4|685.4|684.4|207
1741022100000|2025-03-03 17:15:00|686.1|685.1|686.3|685.3|686.5|685.5|685.6|684.6|43
1741022400000|2025-03-03 17:20:00|686.4|685.4|686.1|685.1|687.1|686.1|686.1|685.1|46
1741022700000|2025-03-03 17:25:00|686.3|685.3|686.3|685.3|686.4|685.4|685.9|684.9|50
1741023000000|2025-03-03 17:30:00|686.4|685.4|685.6|684.6|686.5|685.5|685.5|684.5|31
1741023300000|2025-03-03 17:35:00|685.8|684.8|685.9|684.9|686|685|685.5|684.5|17
1741023600000|2025-03-03 17:40:00|685.8|684.8|685.9|684.9|686.8|685.8|685.6|684.6|10
1741023900000|2025-03-03 17:45:00|686|685|685.9|684.9|686.1|685.1|685.8|684.8|88
1741024200000|2025-03-03 17:50:00|685.8|684.8|685.4|684.4|685.9|684.9|685.4|684.4|26
1741024500000|2025-03-03 17:55:00|685.3|684.3|684.9|683.9|685.5|684.5|684.6|683.6|47
1741024800000|2025-03-03 18:00:00|684.8|683.8|684.6|683.6|684.9|683.9|683.9|682.9|117
1741025100000|2025-03-03 18:05:00|684.5|683.5|683.6|682.6|684.5|683.5|683.4|682.4|120
1741025400000|2025-03-03 18:10:00|683.4|682.4|677.3|676.3|683.4|682.4|676.4|675.4|1375
1741025700000|2025-03-03 18:15:00|677.4|676.4|674.6|673.6|678.6|677.6|674.4|673.4|252
1741026000000|2025-03-03 18:20:00|674.9|673.9|676.4|675.4|676.5|675.5|673.9|672.9|219
1741026300000|2025-03-03 18:25:00|676.3|675.3|676.6|675.6|677.6|676.6|676|675|700
1741026600000|2025-03-03 18:30:00|676.5|675.5|676.1|675.1|677|676|675.6|674.6|187
1741026900000|2025-03-03 18:35:00|676.3|675.3|674.6|673.6|676.8|675.8|674.5|673.5|92
1741027200000|2025-03-03 18:40:00|674.8|673.8|674.9|673.9|675.4|674.4|674.6|673.6|254
1741027500000|2025-03-03 18:45:00|675|674|677.4|676.4|677.5|676.5|674.6|673.6|454
1741027800000|2025-03-03 18:50:00|677.1|676.1|676.9|675.9|678.1|677.1|676.8|675.8|367
1741028100000|2025-03-03 18:55:00|676.8|675.8|677.8|676.8|678.6|677.6|676.8|675.8|265
1741028400000|2025-03-03 19:00:00|677.9|676.9|677.6|676.6|678.1|677.1|676.8|675.8|66
1741028700000|2025-03-03 19:05:00|677.4|676.4|677.9|676.9|677.9|676.9|676.4|675.4|484
1741029000000|2025-03-03 19:10:00|677.6|676.6|677.8|676.8|678.1|677.1|676.3|675.3|119
1741029300000|2025-03-03 19:15:00|677.6|676.6|677.4|676.4|677.9|676.9|676.9|675.9|84
1741029600000|2025-03-03 19:20:00|677.3|676.3|677.4|676.4|677.6|676.6|676.8|675.8|79
1741029900000|2025-03-03 19:25:00|677.3|676.3|677.4|676.4|678.4|677.4|676.9|675.9|242
1741030200000|2025-03-03 19:30:00|677.6|676.6|676.1|675.1|677.6|676.6|676.1|675.1|75
1741030500000|2025-03-03 19:35:00|676.4|675.4|676.1|675.1|676.4|675.4|675.9|674.9|123
1741030800000|2025-03-03 19:40:00|675.9|674.9|675.1|674.1|675.9|674.9|675.1|674.1|180
1741031100000|2025-03-03 19:45:00|675|674|674.6|673.6|675.1|674.1|674.6|673.6|94
1741031400000|2025-03-03 19:50:00|674.8|673.8|677.1|676.1|677.4|676.4|674.3|673.3|506
1741031700000|2025-03-03 19:55:00|677|676|677.1|676.1|677.3|676.3|675.8|674.8|79
1741032000000|2025-03-03 20:00:00|677.3|676.3|677.5|676.5|677.9|676.9|677|676|240
1741032300000|2025-03-03 20:05:00|677.6|676.6|677.5|676.5|678|677|677|676|105
1741032600000|2025-03-03 20:10:00|677.4|676.4|676.6|675.6|677.4|676.4|676.3|675.3|78
1741032900000|2025-03-03 20:15:00|676.8|675.8|677.1|676.1|677.9|676.9|676.8|675.8|201
1741033200000|2025-03-03 20:20:00|677.4|676.4|677|676|677.4|676.4|676.8|675.8|32
1741033500000|2025-03-03 20:25:00|676.9|675.9|677.1|676.1|677.4|676.4|676.9|675.9|52
1741033800000|2025-03-03 20:30:00|677.3|676.3|677.3|676.3|677.8|676.8|677.1|676.1|8
1741034100000|2025-03-03 20:35:00|677.4|676.4|677|676|677.4|676.4|677|676|25
1741034400000|2025-03-03 20:40:00|677.1|676.1|676.6|675.6|677.1|676.1|676.6|675.6|7
1741034700000|2025-03-03 20:45:00|676.4|675.4|677.4|676.4|677.5|676.5|676.4|675.4|35
1741035000000|2025-03-03 20:50:00|677.3|676.3|677.5|676.5|677.9|676.9|677.3|676.3|2
1741035300000|2025-03-03 20:55:00|677.6|676.6|678.3|677.3|678.3|677.3|677.6|676.6|34
1741035600000|2025-03-03 21:00:00|678.1|677.1|677.9|676.9|678.5|677.5|677.9|676.9|17
1741035900000|2025-03-03 21:05:00|678|677|678|677|678|677|677.6|676.6|8
1741036200000|2025-03-03 21:10:00|677.9|676.9|677.9|676.9|678|677|677.8|676.8|7
1741036500000|2025-03-03 21:15:00|678|677|678.4|677.4|678.4|677.4|677.9|676.9|21
1741036800000|2025-03-03 21:20:00|678.3|677.3|678.1|677.1|678.4|677.4|678|677|5
1741037100000|2025-03-03 21:25:00|678.3|677.3|678.3|677.3|678.3|677.3|678.1|677.1|1
1741037400000|2025-03-03 21:30:00|678.4|677.4|678.4|677.4|678.4|677.4|678.1|677.1|0
1741037700000|2025-03-03 21:35:00|678.5|677.5|678.9|677.9|678.9|677.9|678.4|677.4|80
1741038000000|2025-03-03 21:40:00|679|678|679|678|679.4|678.4|678.9|677.9|4
1741038300000|2025-03-03 21:45:00|679.1|678.1|679.1|678.1|679.3|678.3|679|678|11
1741038600000|2025-03-03 21:50:00|679|678|679.1|678.1|679.4|678.4|678.9|677.9|29
1741038900000|2025-03-03 21:55:00|679.3|678.3|679.4|678.4|679.4|678.4|679.1|678.1|57
1741039200000|2025-03-03 22:00:00|679.3|678.3|680|679|680.9|679|679.3|677.9|18
1741039500000|2025-03-03 22:05:00|679.9|678.9|679.9|678.9|679.9|678.9|679.9|678.9|0
1741039800000|2025-03-03 22:10:00|680.1|679.1|680.1|679.1|680.1|679.1|680.1|679.1|0
1741040100000|2025-03-03 22:15:00|680.3|679.3|680.3|679.3|680.3|679.3|680.3|679.3|0
1741040400000|2025-03-03 22:20:00|680|679|680|679|680|679|680|679|0
1741041000000|2025-03-03 22:30:00|680.9|677.9|680|679|680.9|679|680|677.9|0
1741041600000|2025-03-03 22:40:00|679.5|678.5|679.5|678.5|679.5|678.5|679.5|678.5|0
1741041900000|2025-03-03 22:45:00|679.3|678.3|679.3|678.3|679.3|678.3|679.3|678.3|0
1741042200000|2025-03-03 22:50:00|||||||||287
1741050000000|2025-03-04 01:00:00|679.1|678.1|678.3|677.3|679.1|678.1|677.5|676.5|83
1741050300000|2025-03-04 01:05:00|678.1|677.1|677.8|676.8|678.3|677.3|677.5|676.5|73
1741050600000|2025-03-04 01:10:00|677.9|676.9|677.1|676.1|677.9|676.9|677|676|5
1741050900000|2025-03-04 01:15:00|677.3|676.3|677.3|676.3|677.5|676.5|677.1|676.1|1
1741051200000|2025-03-04 01:20:00|677.4|676.4|677.3|676.3|677.5|676.5|677.1|676.1|1
1741051500000|2025-03-04 01:25:00|677.1|676.1|677.4|676.4|677.4|676.4|677.1|676.1|0
1741051800000|2025-03-04 01:30:00|677.3|676.3|677|676|677.8|676.8|676.9|675.9|2
1741052100000|2025-03-04 01:35:00|676.9|675.9|677.1|676.1|677.5|676.5|676.8|675.8|42
1741052400000|2025-03-04 01:40:00|677.4|676.4|677.3|676.3|677.4|676.4|677.1|676.1|1
1741052700000|2025-03-04 01:45:00|677.4|676.4|677.1|676.1|677.5|676.5|676.9|675.9|0
1741053000000|2025-03-04 01:50:00|677.3|676.3|677.5|676.5|677.5|676.5|677.3|676.3|0
1741053300000|2025-03-04 01:55:00|677.6|676.6|677.5|676.5|677.6|676.6|677.5|676.5|0
1741053600000|2025-03-04 02:00:00|677.8|676.8|678.1|677.1|678.3|677.3|677.5|676.5|12
1741053900000|2025-03-04 02:05:00|678|677|678.8|677.8|678.8|677.8|678|677|37
1741054200000|2025-03-04 02:10:00|678.6|677.6|679.5|678.5|679.6|678.6|678.6|677.6|31
1741054500000|2025-03-04 02:15:00|679.6|678.6|679.5|678.5|680|679|679.5|678.5|1
1741054800000|2025-03-04 02:20:00|679.4|678.4|678.6|677.6|679.4|678.4|678.6|677.6|5
1741055100000|2025-03-04 02:25:00|678.5|677.5|677.5|676.5|678.6|677.6|677.3|676.3|8
1741055400000|2025-03-04 02:30:00|677.4|676.4|677.8|676.8|677.8|676.8|677.3|676.3|0
1741055700000|2025-03-04 02:35:00|677.6|676.6|678.6|677.6|678.6|677.6|677.6|676.6|4
1741056000000|2025-03-04 02:40:00|678.5|677.5|678.5|677.5|678.6|677.6|678.4|677.4|0
1741056300000|2025-03-04 02:45:00|678.4|677.4|678.1|677.1|678.5|677.5|678.1|677.1|1
1741056600000|2025-03-04 02:50:00|678.3|677.3|677.6|676.6|678.4|677.4|677.6|676.6|7
1741056900000|2025-03-04 02:55:00|677|676|677.5|676.5|677.5|676.5|676.8|675.8|13
1741057200000|2025-03-04 03:00:00|677.6|676.6|677.6|676.6|677.6|676.6|677.6|676.6|2
1741057500000|2025-03-04 03:05:00|678.1|677.1|678.5|677.5|678.6|677.6|678|677|5
1741057800000|2025-03-04 03:10:00|678.4|677.4|678.8|677.8|679.5|678.5|678.4|677.4|11
1741058100000|2025-03-04 03:15:00|678.6|677.6|679.1|678.1|679.1|678.1|678.6|677.6|0
1741058400000|2025-03-04 03:20:00|679|678|679|678|679.1|678.1|678.6|677.6|5
1741058700000|2025-03-04 03:25:00|679.1|678.1|679.1|678.1|679.3|678.3|679|678|13
1741059000000|2025-03-04 03:30:00|679.3|678.3|679.1|678.1|679.6|678.6|678.9|677.9|0
1741059300000|2025-03-04 03:35:00|679.3|678.3|678.9|677.9|679.3|678.3|678.8|677.8|0
1741059600000|2025-03-04 03:40:00|678.8|677.8|678|677|678.8|677.8|677.9|676.9|4
1741059900000|2025-03-04 03:45:00|678.1|677.1|677.9|676.9|678.1|677.1|677.8|676.8|0
1741060200000|2025-03-04 03:50:00|678|677|678.8|677.8|678.8|677.8|677.8|676.8|266
1741060500000|2025-03-04 03:55:00|678.6|677.6|678.8|677.8|679|678|678.5|677.5|1
1741060800000|2025-03-04 04:00:00|678.6|677.6|678.4|677.4|678.8|677.8|678.1|677.1|0
1741061100000|2025-03-04 04:05:00|678.3|677.3|678.3|677.3|678.4|677.4|678.3|677.3|0
1741061400000|2025-03-04 04:10:00|678.1|677.1|678.3|677.3|678.5|677.5|678|677|1
1741061700000|2025-03-04 04:15:00|678.4|677.4|678.3|677.3|678.4|677.4|678.1|677.1|0
1741062000000|2025-03-04 04:20:00|678.4|677.4|678.3|677.3|678.4|677.4|678.3|677.3|0
1741062300000|2025-03-04 04:25:00|678.4|677.4|678.5|677.5|678.8|677.8|678.4|677.4|5
1741062600000|2025-03-04 04:30:00|678.6|677.6|678.8|677.8|678.8|677.8|678.5|677.5|0
1741062900000|2025-03-04 04:35:00|678.6|677.6|678|677|678.8|677.8|677.9|676.9|0
1741063200000|2025-03-04 04:40:00|677.9|676.9|677.8|676.8|678|677|677.8|676.8|65
1741063500000|2025-03-04 04:45:00|677.9|676.9|677.8|676.8|677.9|676.9|677.8|676.8|0
1741063800000|2025-03-04 04:50:00|677.9|676.9|677.9|676.9|677.9|676.9|677.8|676.8|5
1741064100000|2025-03-04 04:55:00|677.8|676.8|678|677|678.1|677.1|677.8|676.8|2
1741064400000|2025-03-04 05:00:00|677.9|676.9|678.5|677.5|678.5|677.5|677.6|676.6|0
1741064700000|2025-03-04 05:05:00|678.4|677.4|678.5|677.5|678.9|677.9|678.4|677.4|4
1741065000000|2025-03-04 05:10:00|678.3|677.3|678.3|677.3|678.5|677.5|678|677|0
1741065300000|2025-03-04 05:15:00|678.1|677.1|677.8|676.8|678.3|677.3|677.6|676.6|0
1741065600000|2025-03-04 05:20:00|677.6|676.6|677.5|676.5|677.8|676.8|677.4|676.4|4
1741065900000|2025-03-04 05:25:00|677.4|676.4|677.5|676.5|677.6|676.6|677.4|676.4|22
1741066200000|2025-03-04 05:30:00|677.4|676.4|677.3|676.3|677.8|676.8|677.3|676.3|7
1741066500000|2025-03-04 05:35:00|677.1|676.1|676|675|677.3|676.3|675.9|674.9|59
1741066800000|2025-03-04 05:40:00|676.1|675.1|676.3|675.3|676.5|675.5|675.9|674.9|1
1741067100000|2025-03-04 05:45:00|676.4|675.4|676.3|675.3|676.5|675.5|675.9|674.9|47
1741067400000|2025-03-04 05:50:00|676.4|675.4|676.5|675.5|676.8|675.8|676.1|675.1|7
1741067700000|2025-03-04 05:55:00|676.8|675.8|677.8|676.8|677.8|676.8|676.5|675.5|2
1741068000000|2025-03-04 06:00:00|677.9|676.9|678|677|678.1|677.1|677.4|676.4|8
1741068300000|2025-03-04 06:05:00|678.1|677.1|678.4|677.4|678.4|677.4|678|677|0
1741068600000|2025-03-04 06:10:00|678.1|677.1|679|678|679.1|678.1|677.9|676.9|258
1741068900000|2025-03-04 06:15:00|679.1|678.1|679.8|678.8|679.9|678.9|679.1|678.1|133
1741069200000|2025-03-04 06:20:00|679.6|678.6|679|678|679.9|678.9|678.9|677.9|2
1741069500000|2025-03-04 06:25:00|678.9|677.9|678.1|677.1|679.3|678.3|678|677|213
1741069800000|2025-03-04 06:30:00|678|677|679.1|678.1|679.1|678.1|678|677|10
1741070100000|2025-03-04 06:35:00|679|678|678.9|677.9|679.3|678.3|678.8|677.8|11
1741070400000|2025-03-04 06:40:00|678.8|677.8|678.4|677.4|678.8|677.8|678.3|677.3|0
1741070700000|2025-03-04 06:45:00|678.3|677.3|678.1|677.1|678.6|677.6|678|677|1
1741071000000|2025-03-04 06:50:00|678.3|677.3|677.9|676.9|678.4|677.4|677.9|676.9|4
1741071300000|2025-03-04 06:55:00|678|677|678|677|678.3|677.3|677.9|676.9|2
1741071600000|2025-03-04 07:00:00|677.9|676.9|677.5|676.5|678|677|677.4|676.4|231
1741071900000|2025-03-04 07:05:00|677.4|676.4|676.1|675.1|678.1|677.1|676.1|675.1|25
1741072200000|2025-03-04 07:10:00|676.5|675.5|676.8|675.8|678|677|676.3|675.3|132
1741072500000|2025-03-04 07:15:00|677|676|677.1|676.1|677.4|676.4|676.9|675.9|104
1741072800000|2025-03-04 07:20:00|677.3|676.3|676|675|677.4|676.4|676|675|289
1741073100000|2025-03-04 07:25:00|675.9|674.9|676.4|675.4|676.6|675.6|675.8|674.8|83
1741073400000|2025-03-04 07:30:00|676.5|675.5|676.3|675.3|676.8|675.8|676.1|675.1|14
1741073700000|2025-03-04 07:35:00|676.1|675.1|677.1|676.1|677.3|676.3|675.8|674.8|18
1741074000000|2025-03-04 07:40:00|677.3|676.3|676.4|675.4|677.3|676.3|676.3|675.3|15
1741074300000|2025-03-04 07:45:00|676.5|675.5|676.5|675.5|676.8|675.8|676.3|675.3|34
1741074600000|2025-03-04 07:50:00|676.4|675.4|676.6|675.6|676.9|675.9|676.4|675.4|19
1741074900000|2025-03-04 07:55:00|676.8|675.8|676.5|675.5|676.8|675.8|676.1|675.1|184
1741075200000|2025-03-04 08:00:00|676.6|675.6|675.5|674.5|676.6|675.6|675.5|674.5|167
1741075500000|2025-03-04 08:05:00|675.4|674.4|674.9|673.9|675.5|674.5|674.6|673.6|56
1741075800000|2025-03-04 08:10:00|675|674|674.6|673.6|675.4|674.4|674.3|673.3|61
1741076100000|2025-03-04 08:15:00|674.8|673.8|674.1|673.1|674.9|673.9|674|673|170
1741076400000|2025-03-04 08:20:00|674.3|673.3|674.9|673.9|675.1|674.1|673.6|672.6|655
1741076700000|2025-03-04 08:25:00|674.8|673.8|674.6|673.6|675.1|674.1|674.3|673.3|347
1741077000000|2025-03-04 08:30:00|674.5|673.5|677|676|677.1|676.1|674.5|673.5|925
1741077300000|2025-03-04 08:35:00|676.9|675.9|677.1|676.1|678.1|677.1|676.6|675.6|497
1741077600000|2025-03-04 08:40:00|677|676|675.9|674.9|677.3|676.3|675.1|674.1|265
1741077900000|2025-03-04 08:45:00|675.8|674.8|675.9|674.9|676.1|675.1|675.6|674.6|176
1741078200000|2025-03-04 08:50:00|675.8|674.8|675.6|674.6|675.9|674.9|675.4|674.4|19
1741078500000|2025-03-04 08:55:00|675.4|674.4|673.9|672.9|675.6|674.6|673.9|672.9|79
1741078800000|2025-03-04 09:00:00|674.1|673.1|673.9|672.9|674.6|673.6|673.6|672.6|116
1741079100000|2025-03-04 09:05:00|673.8|672.8|673.3|672.3|673.9|672.9|673.1|672.1|652
1741079400000|2025-03-04 09:10:00|673.1|672.1|673.6|672.6|674.3|673.3|672.9|671.9|48
1741079700000|2025-03-04 09:15:00|673.4|672.4|673.3|672.3|673.4|672.4|672.9|671.9|128
1741080000000|2025-03-04 09:20:00|673.1|672.1|674.4|673.4|674.9|673.9|673.1|672.1|134
1741080300000|2025-03-04 09:25:00|674.9|673.9|674.8|673.8|675.1|674.1|674.1|673.1|195
1741080600000|2025-03-04 09:30:00|674.6|673.6|675.6|674.6|675.8|674.8|674.6|673.6|146
1741080900000|2025-03-04 09:35:00|675.4|674.4|675.5|674.5|675.8|674.8|674.9|673.9|789
1741081200000|2025-03-04 09:40:00|675.4|674.4|675.9|674.9|676|675|674.9|673.9|129
1741081500000|2025-03-04 09:45:00|676|675|675.6|674.6|677.1|676.1|675.6|674.6|345
1741081800000|2025-03-04 09:50:00|675.5|674.5|674.1|673.1|675.6|674.6|674.1|673.1|129
1741082100000|2025-03-04 09:55:00|674.3|673.3|674.3|673.3|674.8|673.8|674.1|673.1|589
1741082400000|2025-03-04 10:00:00|673.9|672.9|674.1|673.1|674.8|673.8|673.1|672.1|344
1741082700000|2025-03-04 10:05:00|674.6|673.6|674.1|673.1|675|674|674.1|673.1|65
1741083000000|2025-03-04 10:10:00|674.3|673.3|673.5|672.5|674.4|673.4|673.5|672.5|65
1741083300000|2025-03-04 10:15:00|673.4|672.4|673.4|672.4|674.1|673.1|673.3|672.3|203
1741083600000|2025-03-04 10:20:00|673.3|672.3|674.8|673.8|675.1|674.1|673.1|672.1|127
1741083900000|2025-03-04 10:25:00|674.6|673.6|675|674|675.3|674.3|673.9|672.9|329
1741084200000|2025-03-04 10:30:00|675.1|674.1|675.6|674.6|676.1|675.1|674.6|673.6|97
1741084500000|2025-03-04 10:35:00|675.8|674.8|675.6|674.6|676.4|675.4|675.6|674.6|61
1741084800000|2025-03-04 10:40:00|675.8|674.8|674.9|673.9|676.5|675.5|674.9|673.9|100
1741085100000|2025-03-04 10:45:00|674.8|673.8|674.6|673.6|675.1|674.1|674.4|673.4|170
1741085400000|2025-03-04 10:50:00|674.8|673.8|675|674|675.1|674.1|674.5|673.5|64
1741085700000|2025-03-04 10:55:00|675.1|674.1|675.3|674.3|675.6|674.6|674.9|673.9|91
1741086000000|2025-03-04 11:00:00|675.4|674.4|675.9|674.9|675.9|674.9|675.3|674.3|164
1741086300000|2025-03-04 11:05:00|675.8|674.8|677.1|676.1|677.5|676.5|675.8|674.8|49
1741086600000|2025-03-04 11:10:00|677.4|676.4|677.3|676.3|677.6|676.6|677|676|547
1741086900000|2025-03-04 11:15:00|677.4|676.4|676.4|675.4|677.4|676.4|676.1|675.1|38
1741087200000|2025-03-04 11:20:00|676.6|675.6|674.8|673.8|676.6|675.6|674.4|673.4|327
1741087500000|2025-03-04 11:25:00|674.9|673.9|674.6|673.6|675.3|674.3|674.1|673.1|40
1741087800000|2025-03-04 11:30:00|674.5|673.5|673.9|672.9|675.1|674.1|673.6|672.6|108
1741088100000|2025-03-04 11:35:00|673.6|672.6|674|673|674.1|673.1|673.6|672.6|287
1741088400000|2025-03-04 11:40:00|674.1|673.1|673.9|672.9|674.1|673.1|673.6|672.6|25
1741088700000|2025-03-04 11:45:00|673.8|672.8|673.6|672.6|673.9|672.9|673.3|672.3|369
1741089000000|2025-03-04 11:50:00|673.4|672.4|672.9|671.9|673.6|672.6|672.9|671.9|123
1741089300000|2025-03-04 11:55:00|673.1|672.1|673.8|672.8|673.9|672.9|672.9|671.9|613
1741089600000|2025-03-04 12:00:00|673.6|672.6|672.8|671.8|673.9|672.9|672.8|671.8|33
1741089900000|2025-03-04 12:05:00|672.9|671.9|672.9|671.9|673.1|672.1|672.3|671.3|66
1741090200000|2025-03-04 12:10:00|673.1|672.1|673.6|672.6|673.8|672.8|672.8|671.8|60
1741090500000|2025-03-04 12:15:00|673.8|672.8|673.6|672.6|673.9|672.9|673.4|672.4|53
1741090800000|2025-03-04 12:20:00|673.9|672.9|673.3|672.3|674|673|673.3|672.3|576
1741091100000|2025-03-04 12:25:00|673.1|672.1|671.9|670.9|673.4|672.4|671.9|670.9|143
1741091400000|2025-03-04 12:30:00|671.6|670.6|671.5|670.5|672|671|671|670|215
1741091700000|2025-03-04 12:35:00|671.6|670.6|671.6|670.6|672.1|671.1|671.4|670.4|397
1741092000000|2025-03-04 12:40:00|671.5|670.5|671.5|670.5|671.9|670.9|671.4|670.4|101
1741092300000|2025-03-04 12:45:00|671.6|670.6|670.9|669.9|671.6|670.6|670.9|669.9|256
1741092600000|2025-03-04 12:50:00|671|670|671.4|670.4|671.6|670.6|670.9|669.9|70
1741092900000|2025-03-04 12:55:00|671.3|670.3|671.3|670.3|671.6|670.6|670.9|669.9|35
1741093200000|2025-03-04 13:00:00|671.4|670.4|674.3|673.3|674.5|673.5|671.4|670.4|275
1741093500000|2025-03-04 13:05:00|674.1|673.1|674|673|674.9|673.9|673.9|672.9|221
1741093800000|2025-03-04 13:10:00|673.9|672.9|674.6|673.6|674.9|673.9|673.8|672.8|54
1741094100000|2025-03-04 13:15:00|674.9|673.9|674.8|673.8|676.1|675.1|674.6|673.6|266
1741094400000|2025-03-04 13:20:00|674.6|673.6|675.1|674.1|675.5|674.5|674.6|673.6|52
1741094700000|2025-03-04 13:25:00|675.3|674.3|675.3|674.3|675.5|674.5|674.3|673.3|418
1741095000000|2025-03-04 13:30:00|675.1|674.1|675.3|674.3|676.4|675.4|674.9|673.9|250
1741095300000|2025-03-04 13:35:00|675.4|674.4|675.4|674.4|676|675|675.4|674.4|140
1741095600000|2025-03-04 13:40:00|675.1|674.1|675.1|674.1|675.6|674.6|674.9|673.9|136
1741095900000|2025-03-04 13:45:00|675.4|674.4|676.1|675.1|676.1|675.1|675.1|674.1|176
1741096200000|2025-03-04 13:50:00|675.9|674.9|675.9|674.9|676.1|675.1|675.4|674.4|86
1741096500000|2025-03-04 13:55:00|676|675|675.6|674.6|676.4|675.4|675.4|674.4|95
1741096800000|2025-03-04 14:00:00|675.8|674.8|678.1|677.1|678.3|677.3|675.6|674.6|2041
1741097100000|2025-03-04 14:05:00|678|677|678.5|677.5|678.5|677.5|677.4|676.4|540
1741097400000|2025-03-04 14:10:00|678.4|677.4|677.9|676.9|679.1|678.1|677.9|676.9|542
1741097700000|2025-03-04 14:15:00|678|677|677.4|676.4|678.4|677.4|676.9|675.9|105
1741098000000|2025-03-04 14:20:00|677.3|676.3|677.8|676.8|677.9|676.9|677.1|676.1|46
1741098300000|2025-03-04 14:25:00|677.6|676.6|678|677|678.4|677.4|677.6|676.6|33
1741098600000|2025-03-04 14:30:00|677.9|676.9|676.6|675.6|678.1|677.1|675.6|674.6|145
1741098900000|2025-03-04 14:35:00|676.5|675.5|676.6|675.6|677.4|676.4|676.1|675.1|95
1741099200000|2025-03-04 14:40:00|676.5|675.5|674.4|673.4|676.6|675.6|674.4|673.4|253
1741099500000|2025-03-04 14:45:00|674.5|673.5|673.8|672.8|674.9|673.9|673.6|672.6|1415
1741099800000|2025-03-04 14:50:00|673.9|672.9|672.6|671.6|674|673|672.4|671.4|824
1741100100000|2025-03-04 14:55:00|672.4|671.4|669.9|668.9|672.9|671.9|669.6|668.6|544
1741100400000|2025-03-04 15:00:00|669.6|668.6|669.8|668.8|671.4|670.4|668.9|667.9|641
1741100700000|2025-03-04 15:05:00|669.6|668.6|672.1|671.1|672.4|671.4|669.6|668.6|464
1741101000000|2025-03-04 15:10:00|672.4|671.4|672.9|671.9|673.3|672.3|671.4|670.4|279
1741101300000|2025-03-04 15:15:00|673|672|672.1|671.1|674.3|673.3|672.1|671.1|391
1741101600000|2025-03-04 15:20:00|672.4|671.4|672.9|671.9|673.4|672.4|671.9|670.9|301
1741101900000|2025-03-04 15:25:00|673|672|673.8|672.8|674.6|673.6|672.9|671.9|249
1741102200000|2025-03-04 15:30:00|673.6|672.6|674.9|673.9|675.4|674.4|673.6|672.6|100
1741102500000|2025-03-04 15:35:00|675|674|674.9|673.9|676.1|675.1|674.8|673.8|175
1741102800000|2025-03-04 15:40:00|674.8|673.8|675.1|674.1|675.4|674.4|674.3|673.3|68
1741103100000|2025-03-04 15:45:00|675|674|674.6|673.6|675.9|674.9|674.6|673.6|472
1741103400000|2025-03-04 15:50:00|674.8|673.8|675.1|674.1|675.8|674.8|674.6|673.6|207
1741103700000|2025-03-04 15:55:00|675.3|674.3|674.9|673.9|675.9|674.9|674.6|673.6|138
1741104000000|2025-03-04 16:00:00|675|674|674.5|673.5|676.1|675.1|674.3|673.3|1467
1741104300000|2025-03-04 16:05:00|674.4|673.4|672.9|671.9|674.6|673.6|672.5|671.5|217
1741104600000|2025-03-04 16:10:00|673|672|675.8|674.8|676|675|672.9|671.9|527
1741104900000|2025-03-04 16:15:00|675.6|674.6|675.3|674.3|676.1|675.1|675.1|674.1|513
1741105200000|2025-03-04 16:20:00|675.4|674.4|675.9|674.9|676.5|675.5|675.1|674.1|650
1741105500000|2025-03-04 16:25:00|675.8|674.8|675.8|674.8|676.3|675.3|673.9|672.9|2803
1741105800000|2025-03-04 16:30:00|675.6|674.6|674.4|673.4|676.4|675.4|674.4|673.4|869
1741106100000|2025-03-04 16:35:00|674.3|673.3|675.8|674.8|675.9|674.9|673.6|672.6|208
1741106400000|2025-03-04 16:40:00|675.5|674.5|676.1|675.1|676.6|675.6|675.4|674.4|165
1741106700000|2025-03-04 16:45:00|676|675|676|675|676.6|675.6|675.4|674.4|110
1741107000000|2025-03-04 16:50:00|675.9|674.9|674.9|673.9|676.1|675.1|674.9|673.9|1500
1741107300000|2025-03-04 16:55:00|675|674|677|676|677.1|676.1|675|674|421
1741107600000|2025-03-04 17:00:00|677.1|676.1|676.6|675.6|677.3|676.3|676|675|162
1741107900000|2025-03-04 17:05:00|676.8|675.8|675.8|674.8|676.9|675.9|675.6|674.6|17
1741108200000|2025-03-04 17:10:00|675.6|674.6|675.4|674.4|676.3|675.3|675.4|674.4|90
1741108500000|2025-03-04 17:15:00|675.5|674.5|676.3|675.3|676.4|675.4|675.5|674.5|39
1741108800000|2025-03-04 17:20:00|676.1|675.1|676.6|675.6|677.1|676.1|676.1|675.1|43
1741109100000|2025-03-04 17:25:00|676.8|675.8|677|676|677.3|676.3|676.4|675.4|28
1741109400000|2025-03-04 17:30:00|676.9|675.9|676.4|675.4|677.1|676.1|676.1|675.1|71
1741109700000|2025-03-04 17:35:00|676.3|675.3|677|676|677.3|676.3|676.1|675.1|81
1741110000000|2025-03-04 17:40:00|677.1|676.1|677.3|676.3|677.6|676.6|676.5|675.5|287
1741110300000|2025-03-04 17:45:00|677.4|676.4|678.4|677.4|678.5|677.5|677.1|676.1|220
1741110600000|2025-03-04 17:50:00|678.5|677.5|677.6|676.6|678.6|677.6|676.3|675.3|312
1741110900000|2025-03-04 17:55:00|677.4|676.4|677.6|676.6|677.9|676.9|676.9|675.9|76
1741111200000|2025-03-04 18:00:00|677.9|676.9|678.1|677.1|678.3|677.3|677.6|676.6|44
1741111500000|2025-03-04 18:05:00|678.4|677.4|679.1|678.1|679.4|678.4|678.1|677.1|116
1741111800000|2025-03-04 18:10:00|679.3|678.3|679.6|678.6|680.1|679.1|678.9|677.9|585
1741112100000|2025-03-04 18:15:00|679.5|678.5|679.9|678.9|680.1|679.1|678.8|677.8|514
1741112400000|2025-03-04 18:20:00|679.8|678.8|679.6|678.6|680.1|679.1|679.4|678.4|260
1741112700000|2025-03-04 18:25:00|679.9|678.9|679.1|678.1|680.1|679.1|678.9|677.9|101
1741113000000|2025-03-04 18:30:00|679.4|678.4|679.5|678.5|679.6|678.6|678.8|677.8|120
1741113300000|2025-03-04 18:35:00|679.4|678.4|679.5|678.5|679.9|678.9|678.8|677.8|38
1741113600000|2025-03-04 18:40:00|679.6|678.6|679.5|678.5|679.8|678.8|679.1|678.1|26
1741113900000|2025-03-04 18:45:00|679.6|678.6|679.9|678.9|680|679|679.1|678.1|145
1741114200000|2025-03-04 18:50:00|679.8|678.8|680.8|679.8|680.9|679.9|679.5|678.5|621
1741114500000|2025-03-04 18:55:00|680.6|679.6|681.4|680.4|681.6|680.6|680.4|679.4|54
1741114800000|2025-03-04 19:00:00|681.3|680.3|680.4|679.4|682|681|680.4|679.4|282
1741115100000|2025-03-04 19:05:00|680.3|679.3|680.4|679.4|681|680|679.9|678.9|148
1741115400000|2025-03-04 19:10:00|680.5|679.5|680.9|679.9|681.1|680.1|679.9|678.9|206
1741115700000|2025-03-04 19:15:00|681|680|681|680|681.1|680.1|680.4|679.4|29
1741116000000|2025-03-04 19:20:00|681.1|680.1|680.9|679.9|681.3|680.3|680.8|679.8|22
1741116300000|2025-03-04 19:25:00|681|680|680|679|681.4|680.4|679.6|678.6|401
1741116600000|2025-03-04 19:30:00|679.9|678.9|679.4|678.4|680.6|679.6|679.4|678.4|69
1741116900000|2025-03-04 19:35:00|679.5|678.5|679.8|678.8|679.9|678.9|679.5|678.5|31
1741117200000|2025-03-04 19:40:00|679.9|678.9|679.8|678.8|680.1|679.1|679.6|678.6|30
1741117500000|2025-03-04 19:45:00|679.9|678.9|679.9|678.9|680.1|679.1|679.8|678.8|21
1741117800000|2025-03-04 19:50:00|680|679|680.4|679.4|680.4|679.4|679.9|678.9|2
1741118100000|2025-03-04 19:55:00|680.3|679.3|680.8|679.8|680.9|679.9|680.3|679.3|184
1741118400000|2025-03-04 20:00:00|680.9|679.9|680.6|679.6|680.9|679.9|680.5|679.5|2
1741118700000|2025-03-04 20:05:00|680.8|679.8|681.1|680.1|681.1|680.1|680.6|679.6|14
1741119000000|2025-03-04 20:10:00|681|680|680.9|679.9|681.1|680.1|680.8|679.8|28
1741119300000|2025-03-04 20:15:00|681|680|680.9|679.9|681|680|680.6|679.6|1
1741119600000|2025-03-04 20:20:00|680.8|679.8|681.8|680.8|681.9|680.9|680.6|679.6|59
1741119900000|2025-03-04 20:25:00|681.9|680.9|681.9|680.9|681.9|680.9|681.6|680.6|25
1741120200000|2025-03-04 20:30:00|681.8|680.8|682.1|681.1|682.4|681.4|681.6|680.6|386
1741120500000|2025-03-04 20:35:00|682|681|681.9|680.9|682.3|681.3|681.9|680.9|14
1741120800000|2025-03-04 20:40:00|681.8|680.8|681.1|680.1|681.9|680.9|681|680|1
1741121100000|2025-03-04 20:45:00|681.3|680.3|681.1|680.1|681.4|680.4|680.8|679.8|12
1741121400000|2025-03-04 20:50:00|681|680|680.4|679.4|681|680|680.4|679.4|3
1741121700000|2025-03-04 20:55:00|680.5|679.5|680.1|679.1|680.5|679.5|679.9|678.9|58
1741122000000|2025-03-04 21:00:00|680.3|679.3|680.6|679.6|680.9|679.9|680.1|679.1|3
1741122300000|2025-03-04 21:05:00|680.8|679.8|681.4|680.4|681.5|680.5|680.8|679.8|6
1741122600000|2025-03-04 21:10:00|681.3|680.3|679.3|678.3|681.4|680.4|679.1|678.1|5
1741122900000|2025-03-04 21:15:00|679|678|676.6|675.6|679.3|678.3|676.3|675.3|249
1741123200000|2025-03-04 21:20:00|676.4|675.4|676|675|677|676|675.6|674.6|220
1741123500000|2025-03-04 21:25:00|676.3|675.3|675.4|674.4|676.3|675.3|675.1|674.1|270
1741123800000|2025-03-04 21:30:00|675.3|674.3|676.5|675.5|677.5|676.5|675.3|674.3|33
1741124100000|2025-03-04 21:35:00|676.4|675.4|676.5|675.5|677|676|675.8|674.8|46
1741124400000|2025-03-04 21:40:00|676.3|675.3|676|675|676.6|675.6|675.8|674.8|540
1741124700000|2025-03-04 21:45:00|676.1|675.1|677.3|676.3|677.3|676.3|675.8|674.8|6
1741125000000|2025-03-04 21:50:00|677.4|676.4|676.8|675.8|677.6|676.6|676.8|675.8|5
1741125300000|2025-03-04 21:55:00|677|676|676.9|675.9|677.1|676.1|676.5|675.5|21
1741125600000|2025-03-04 22:00:00|677|676|677.4|676.4|677.4|676.4|677|676|10
1741125900000|2025-03-04 22:05:00|677.3|676.3|677.3|676.3|677.3|676.3|677.3|676.3|3
1741126200000|2025-03-04 22:10:00|677.4|676.4|677.5|676.5|677.6|676.6|677.4|676.4|3
1741126800000|2025-03-04 22:20:00|677.6|676.6|677.6|676.6|677.6|676.6|677.6|676.6|0
1741127100000|2025-03-04 22:25:00|677.5|676.5|677.4|676.4|677.5|676.5|677.4|676.4|827
1741127400000|2025-03-04 22:30:00|677.1|676.1|677.1|676.1|677.1|676.1|677.1|676.1|0
1741128000000|2025-03-04 22:40:00|676.5|675.5|676.4|675.4|676.9|675.9|676.4|675.4|4
1741128600000|2025-03-04 22:50:00|676.3|675.3|676.6|673.6|676.6|675.3|676.1|673.6|0
1741128900000|2025-03-04 22:55:00|676.9|673.9|676|675|676.9|675|676|673.9|0
1741136400000|2025-03-05 01:00:00|675.4|674.4|676.3|675.3|676.5|675.5|675.3|674.3|38
1741136700000|2025-03-05 01:05:00|676.1|675.1|676.3|675.3|676.5|675.5|675.9|674.9|273
1741137000000|2025-03-05 01:10:00|676.1|675.1|675.6|674.6|676.3|675.3|675.5|674.5|0
1741137300000|2025-03-05 01:15:00|675.8|674.8|675.8|674.8|675.9|674.9|675.4|674.4|1
1741137600000|2025-03-05 01:20:00|675.6|674.6|675.9|674.9|676.1|675.1|675.1|674.1|0
1741137900000|2025-03-05 01:25:00|676|675|676|675|676.3|675.3|675.8|674.8|1
1741138200000|2025-03-05 01:30:00|676.3|675.3|675.8|674.8|676.3|675.3|675.5|674.5|0
1741138500000|2025-03-05 01:35:00|676|675|676.5|675.5|676.5|675.5|675.8|674.8|55
1741138800000|2025-03-05 01:40:00|676.6|675.6|677|676|677.5|676.5|676.5|675.5|84
1741139100000|2025-03-05 01:45:00|676.9|675.9|676.4|675.4|677.1|676.1|676.4|675.4|1
1741139400000|2025-03-05 01:50:00|676.5|675.5|677.1|676.1|677.3|676.3|676.4|675.4|3
1741139700000|2025-03-05 01:55:00|677|676|676.6|675.6|677.5|676.5|676.5|675.5|7
1741140000000|2025-03-05 02:00:00|676.9|675.9|676.8|675.8|677.3|676.3|676.3|675.3|1
1741140300000|2025-03-05 02:05:00|676.9|675.9|676.1|675.1|676.9|675.9|675.8|674.8|4
1741140600000|2025-03-05 02:10:00|676.3|675.3|675.9|674.9|676.3|675.3|675.6|674.6|0
1741140900000|2025-03-05 02:15:00|676|675|676.3|675.3|676.3|675.3|675.9|674.9|2
1741141200000|2025-03-05 02:20:00|676.1|675.1|675.5|674.5|676.3|675.3|675.3|674.3|5
1741141500000|2025-03-05 02:25:00|675.8|674.8|674.5|673.5|675.8|674.8|674.5|673.5|20
1741141800000|2025-03-05 02:30:00|674.8|673.8|674|673|674.8|673.8|674|673|1
1741142100000|2025-03-05 02:35:00|674.1|673.1|673.8|672.8|674.1|673.1|673.8|672.8|0
1741142400000|2025-03-05 02:40:00|673.9|672.9|673.9|672.9|674|673|673.5|672.5|3
1741142700000|2025-03-05 02:45:00|674|673|674.1|673.1|674.3|673.3|673.6|672.6|0
1741143000000|2025-03-05 02:50:00|674.3|673.3|674.4|673.4|674.5|673.5|673.8|672.8|0
1741143300000|2025-03-05 02:55:00|674.5|673.5|673.5|672.5|674.5|673.5|673.3|672.3|0
1741143600000|2025-03-05 03:00:00|673.4|672.4|673.9|672.9|674.3|673.3|673.3|672.3|77
1741143900000|2025-03-05 03:05:00|674|673|674.9|673.9|675|674|673.9|672.9|2
1741144200000|2025-03-05 03:10:00|674.6|673.6|675|674|675|674|674.4|673.4|1
1741144500000|2025-03-05 03:15:00|674.9|673.9|675|674|675|674|674.8|673.8|0
1741144800000|2025-03-05 03:20:00|674.9|673.9|675|674|675|674|674.8|673.8|0
1741145100000|2025-03-05 03:25:00|674.8|673.8|674.9|673.9|674.9|673.9|674.5|673.5|0
1741145400000|2025-03-05 03:30:00|675|674|675|674|675.1|674.1|674.8|673.8|2
1741145700000|2025-03-05 03:35:00|674.9|673.9|674.8|673.8|675.1|674.1|674.3|673.3|0
1741146000000|2025-03-05 03:40:00|674.6|673.6|674.5|673.5|674.8|673.8|674.5|673.5|0
1741146300000|2025-03-05 03:45:00|674.6|673.6|675|674|675|674|674.5|673.5|0
1741146600000|2025-03-05 03:50:00|674.8|673.8|674|673|674.8|673.8|674|673|0
1741146900000|2025-03-05 03:55:00|674.3|673.3|674.5|673.5|674.5|673.5|674.3|673.3|0
1741147200000|2025-03-05 04:00:00|674.4|673.4|674.3|673.3|674.5|673.5|674.1|673.1|0
1741147500000|2025-03-05 04:05:00|674.4|673.4|674.3|673.3|674.4|673.4|673.8|672.8|4
1741147800000|2025-03-05 04:10:00|674.1|673.1|674.3|673.3|674.3|673.3|674.1|673.1|0
1741148100000|2025-03-05 04:15:00|674.4|673.4|674.3|673.3|674.5|673.5|674.3|673.3|2
1741148400000|2025-03-05 04:20:00|674.4|673.4|674.4|673.4|674.4|673.4|674.1|673.1|1
1741148700000|2025-03-05 04:25:00|674.3|673.3|674.1|673.1|674.3|673.3|674.1|673.1|1
1741149000000|2025-03-05 04:30:00|674.3|673.3|674.1|673.1|674.5|673.5|673.9|672.9|33
1741149300000|2025-03-05 04:35:00|674.3|673.3|674.5|673.5|674.5|673.5|674|673|0
1741149600000|2025-03-05 04:40:00|674.4|673.4|674.5|673.5|674.5|673.5|674.3|673.3|0
1741149900000|2025-03-05 04:45:00|674.6|673.6|674.4|673.4|674.9|673.9|674.3|673.3|1
1741150200000|2025-03-05 04:50:00|674.5|673.5|674.5|673.5|674.5|673.5|674.4|673.4|0
1741150500000|2025-03-05 04:55:00|674.6|673.6|674.8|673.8|674.8|673.8|674.6|673.6|0
1741150800000|2025-03-05 05:00:00|674.9|673.9|675.5|674.5|675.5|674.5|674.8|673.8|3
1741151100000|2025-03-05 05:05:00|675.6|674.6|675.3|674.3|675.6|674.6|675.3|674.3|1
1741151400000|2025-03-05 05:10:00|675.1|674.1|675.1|674.1|675.3|674.3|675|674|0
1741151700000|2025-03-05 05:15:00|675|674|674.8|673.8|675.1|674.1|674.6|673.6|1
1741152000000|2025-03-05 05:20:00|674.9|673.9|675.3|674.3|675.3|674.3|674.9|673.9|1
1741152300000|2025-03-05 05:25:00|675.4|674.4|675|674|675.4|674.4|675|674|0
1741152600000|2025-03-05 05:30:00|674.9|673.9|674.6|673.6|675|674|674.5|673.5|12
1741152900000|2025-03-05 05:35:00|674.8|673.8|674.5|673.5|674.8|673.8|674.4|673.4|0
1741153200000|2025-03-05 05:40:00|674.4|673.4|674.4|673.4|674.5|673.5|674.3|673.3|0
1741153500000|2025-03-05 05:45:00|674.1|673.1|674.4|673.4|674.4|673.4|674.1|673.1|0
1741153800000|2025-03-05 05:50:00|674.5|673.5|674.8|673.8|674.8|673.8|674.5|673.5|1
1741154100000|2025-03-05 05:55:00|674.6|673.6|674.5|673.5|674.6|673.6|674.3|673.3|0
1741154400000|2025-03-05 06:00:00|674.6|673.6|674.8|673.8|674.9|673.9|674.5|673.5|2
1741154700000|2025-03-05 06:05:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|187
1741155000000|2025-03-05 06:10:00|674.8|673.8|675.4|674.4|675.5|674.5|674.8|673.8|5
1741155300000|2025-03-05 06:15:00|675.1|674.1|675|674|675.3|674.3|674.9|673.9|4
1741155600000|2025-03-05 06:20:00|674.9|673.9|674.6|673.6|675|674|674.5|673.5|0
1741155900000|2025-03-05 06:25:00|674.5|673.5|674.6|673.6|674.8|673.8|674.5|673.5|1
1741156200000|2025-03-05 06:30:00|674.8|673.8|674.8|673.8|674.8|673.8|674.5|673.5|1
1741156500000|2025-03-05 06:35:00|674.9|673.9|675.1|674.1|675.1|674.1|674.6|673.6|30
1741156800000|2025-03-05 06:40:00|675.3|674.3|675.3|674.3|675.4|674.4|675.1|674.1|14
1741157100000|2025-03-05 06:45:00|675.1|674.1|675.4|674.4|675.4|674.4|675.1|674.1|1
1741157400000|2025-03-05 06:50:00|675.5|674.5|675.6|674.6|675.6|674.6|675.4|674.4|3
1741157700000|2025-03-05 06:55:00|675.9|674.9|676.5|675.5|676.5|675.5|675.9|674.9|303
1741158000000|2025-03-05 07:00:00|676.4|675.4|676.6|675.6|677.6|676.6|676.4|675.4|134
1741158300000|2025-03-05 07:05:00|676.8|675.8|677.9|676.9|678.3|677.3|676.6|675.6|304
1741158600000|2025-03-05 07:10:00|677.3|676.3|677.8|676.8|677.8|676.8|677|676|54
1741158900000|2025-03-05 07:15:00|677.6|676.6|677.8|676.8|678.1|677.1|677.5|676.5|58
1741159200000|2025-03-05 07:20:00|677.6|676.6|676.8|675.8|677.9|676.9|676.6|675.6|35
1741159500000|2025-03-05 07:25:00|676.9|675.9|677.4|676.4|677.4|676.4|676.9|675.9|22
1741159800000|2025-03-05 07:30:00|677.3|676.3|677|676|677.6|676.6|676.9|675.9|11
1741160100000|2025-03-05 07:35:00|677.1|676.1|676.9|675.9|677.4|676.4|676.6|675.6|11
1741160400000|2025-03-05 07:40:00|676.8|675.8|676.9|675.9|677.6|676.6|676.8|675.8|14
1741160700000|2025-03-05 07:45:00|676.8|675.8|676.8|675.8|677|676|676.5|675.5|8
1741161000000|2025-03-05 07:50:00|676.5|675.5|676.1|675.1|676.8|675.8|676|675|77
1741161300000|2025-03-05 07:55:00|676|675|675.3|674.3|676.5|675.5|675.3|674.3|72
1741161600000|2025-03-05 08:00:00|675.1|674.1|674.6|673.6|675.4|674.4|674.6|673.6|125
1741161900000|2025-03-05 08:05:00|674.8|673.8|674.9|673.9|675.6|674.6|674.5|673.5|30
1741162200000|2025-03-05 08:10:00|674.8|673.8|675.4|674.4|676|675|674.8|673.8|17
1741162500000|2025-03-05 08:15:00|675.6|674.6|676|675|676.4|675.4|675.6|674.6|178
1741162800000|2025-03-05 08:20:00|676.1|675.1|677.4|676.4|677.4|676.4|675.9|674.9|382
1741163100000|2025-03-05 08:25:00|677.3|676.3|675.4|674.4|677.3|676.3|675.1|674.1|204
1741163400000|2025-03-05 08:30:00|675.6|674.6|677.8|676.8|678.1|677.1|675|674|172
1741163700000|2025-03-05 08:35:00|677.6|676.6|676.8|675.8|677.9|676.9|676.4|675.4|38
1741164000000|2025-03-05 08:40:00|676.9|675.9|675.4|674.4|677|676|675.3|674.3|270
1741164300000|2025-03-05 08:45:00|675.3|674.3|674.8|673.8|675.4|674.4|674.1|673.1|160
1741164600000|2025-03-05 08:50:00|674.9|673.9|675.5|674.5|675.9|674.9|674.6|673.6|63
1741164900000|2025-03-05 08:55:00|675.4|674.4|675.1|674.1|675.9|674.9|674.8|673.8|64
1741165200000|2025-03-05 09:00:00|674.9|673.9|675.9|674.9|676.3|675.3|674.4|673.4|101
1741165500000|2025-03-05 09:05:00|676|675|676.1|675.1|676.9|675.9|675.6|674.6|77
1741165800000|2025-03-05 09:10:00|676|675|676.9|675.9|677.5|676.5|675.8|674.8|107
1741166100000|2025-03-05 09:15:00|676.8|675.8|677.5|676.5|677.5|676.5|676|675|11
1741166400000|2025-03-05 09:20:00|677.6|676.6|678.9|677.9|678.9|677.9|677.6|676.6|125
1741166700000|2025-03-05 09:25:00|679|678|678.6|677.6|679.1|678.1|678.5|677.5|94
1741167000000|2025-03-05 09:30:00|678.8|677.8|675.4|674.4|678.8|677.8|675.3|674.3|367
1741167300000|2025-03-05 09:35:00|675.1|674.1|675.1|674.1|675.9|674.9|674.6|673.6|156
1741167600000|2025-03-05 09:40:00|675|674|675.6|674.6|675.6|674.6|675|674|51
1741167900000|2025-03-05 09:45:00|675.5|674.5|675.9|674.9|675.9|674.9|674.9|673.9|98
1741168200000|2025-03-05 09:50:00|675.8|674.8|675.3|674.3|676.1|675.1|675.3|674.3|163
1741168500000|2025-03-05 09:55:00|675.1|674.1|674.6|673.6|675.6|674.6|674.5|673.5|91
1741168800000|2025-03-05 10:00:00|674.5|673.5|674.6|673.6|674.8|673.8|673.9|672.9|360
1741169100000|2025-03-05 10:05:00|674.8|673.8|673.9|672.9|674.8|673.8|673.9|672.9|174
1741169400000|2025-03-05 10:10:00|674.1|673.1|673.5|672.5|674.1|673.1|673.4|672.4|55
1741169700000|2025-03-05 10:15:00|673.4|672.4|672.5|671.5|673.5|672.5|671.9|670.9|434
1741170000000|2025-03-05 10:20:00|672.6|671.6|672.6|671.6|672.6|671.6|671.9|670.9|37
1741170300000|2025-03-05 10:25:00|672.8|671.8|672.6|671.6|672.9|671.9|672.1|671.1|51
1741170600000|2025-03-05 10:30:00|672.5|671.5|672.4|671.4|672.8|671.8|672.3|671.3|155
1741170900000|2025-03-05 10:35:00|672.5|671.5|671.6|670.6|672.6|671.6|671.6|670.6|35
1741171200000|2025-03-05 10:40:00|671.8|670.8|670.9|669.9|671.9|670.9|670.6|669.6|270
1741171500000|2025-03-05 10:45:00|671.1|670.1|671.5|670.5|672.4|671.4|671.1|670.1|160
1741171800000|2025-03-05 10:50:00|671.6|670.6|670.9|669.9|671.6|670.6|670.6|669.6|118
1741172100000|2025-03-05 10:55:00|670.6|669.6|669.9|668.9|670.6|669.6|669.6|668.6|848
1741172400000|2025-03-05 11:00:00|669.8|668.8|670.1|669.1|670.1|669.1|669.6|668.6|85
1741172700000|2025-03-05 11:05:00|670|669|671.9|670.9|672.1|671.1|670|669|97
1741173000000|2025-03-05 11:10:00|671.6|670.6|672.6|671.6|672.6|671.6|671.6|670.6|472
1741173300000|2025-03-05 11:15:00|672.5|671.5|669.9|668.9|672.9|671.9|669.9|668.9|600
1741173600000|2025-03-05 11:20:00|669.6|668.6|670.6|669.6|670.8|669.8|669.6|668.6|619
1741173900000|2025-03-05 11:25:00|670.5|669.5|670.5|669.5|670.6|669.6|670.1|669.1|33
1741174200000|2025-03-05 11:30:00|670.4|669.4|672.1|671.1|672.1|671.1|670.4|669.4|97
1741174500000|2025-03-05 11:35:00|672|671|671.9|670.9|672.1|671.1|671.3|670.3|27
1741174800000|2025-03-05 11:40:00|671.8|670.8|670.9|669.9|671.9|670.9|670.9|669.9|3
1741175100000|2025-03-05 11:45:00|671.1|670.1|670.6|669.6|671.4|670.4|670.4|669.4|495
1741175400000|2025-03-05 11:50:00|670.4|669.4|667.8|666.8|670.4|669.4|667.8|666.8|2540
1741175700000|2025-03-05 11:55:00|667.6|666.6|667.8|666.8|668.3|667.3|667.4|666.4|484
1741176000000|2025-03-05 12:00:00|668|667|670.4|669.4|670.6|669.6|668|667|527
1741176300000|2025-03-05 12:05:00|670.3|669.3|670.6|669.6|670.9|669.9|670.1|669.1|17
1741176600000|2025-03-05 12:10:00|670.9|669.9|670.1|669.1|670.9|669.9|669.6|668.6|27
1741176900000|2025-03-05 12:15:00|670.3|669.3|669.9|668.9|670.4|669.4|669.9|668.9|23
1741177200000|2025-03-05 12:20:00|670|669|669.4|668.4|670.1|669.1|669.3|668.3|282
1741177500000|2025-03-05 12:25:00|669.3|668.3|669.4|668.4|670|669|669.1|668.1|108
1741177800000|2025-03-05 12:30:00|669.3|668.3|669.9|668.9|670|669|669.1|668.1|378
1741178100000|2025-03-05 12:35:00|669.8|668.8|670|669|670.1|669.1|669.4|668.4|15
1741178400000|2025-03-05 12:40:00|669.9|668.9|670.6|669.6|671|670|669.9|668.9|439
1741178700000|2025-03-05 12:45:00|670.5|669.5|669.1|668.1|670.6|669.6|669|668|92
1741179000000|2025-03-05 12:50:00|669|668|668.6|667.6|669.4|668.4|668.6|667.6|376
1741179300000|2025-03-05 12:55:00|668.9|667.9|668.9|667.9|669.1|668.1|668.6|667.6|148
1741179600000|2025-03-05 13:00:00|668.8|667.8|668.4|667.4|669.9|668.9|668.4|667.4|196
1741179900000|2025-03-05 13:05:00|668.6|667.6|668.5|667.5|669.6|668.6|668.3|667.3|164
1741180200000|2025-03-05 13:10:00|668.4|667.4|668.8|667.8|669.6|668.6|668.3|667.3|671
1741180500000|2025-03-05 13:15:00|668.6|667.6|667.1|666.1|668.9|667.9|667.1|666.1|691
1741180800000|2025-03-05 13:20:00|667.3|666.3|667.4|666.4|667.8|666.8|666.9|665.9|193
1741181100000|2025-03-05 13:25:00|667.3|666.3|666|665|667.4|666.4|665.6|664.6|704
1741181400000|2025-03-05 13:30:00|666.1|665.1|666.4|665.4|666.8|665.8|665.9|664.9|245
1741181700000|2025-03-05 13:35:00|666.6|665.6|667.6|666.6|667.9|666.9|666.1|665.1|243
1741182000000|2025-03-05 13:40:00|667.5|666.5|667.6|666.6|667.9|666.9|667|666|437
1741182300000|2025-03-05 13:45:00|667.8|666.8|666.3|665.3|667.9|666.9|666.1|665.1|221
1741182600000|2025-03-05 13:50:00|666.1|665.1|665.9|664.9|666.1|665.1|665.9|664.9|125
1741182900000|2025-03-05 13:55:00|665.6|664.6|665.1|664.1|666.4|665.4|665.1|664.1|202
1741183200000|2025-03-05 14:00:00|665.3|664.3|663.9|662.9|665.6|664.6|663.5|662.5|291
1741183500000|2025-03-05 14:05:00|664|663|663.9|662.9|665.6|664.6|663.6|662.6|345
1741183800000|2025-03-05 14:10:00|663.8|662.8|664.1|663.1|664.4|663.4|663.6|662.6|139
1741184100000|2025-03-05 14:15:00|664.3|663.3|663.9|662.9|665.6|664.6|663.9|662.9|172
1741184400000|2025-03-05 14:20:00|664.1|663.1|663.9|662.9|664.6|663.6|663.9|662.9|95
1741184700000|2025-03-05 14:25:00|664|663|663.8|662.8|664.1|663.1|663.6|662.6|72
1741185000000|2025-03-05 14:30:00|663.6|662.6|663.9|662.9|664|663|662.9|661.9|353
1741185300000|2025-03-05 14:35:00|663.6|662.6|664|663|664.8|663.8|663.6|662.6|677
1741185600000|2025-03-05 14:40:00|664.1|663.1|664.3|663.3|665.6|664.6|664|663|735
1741185900000|2025-03-05 14:45:00|664.1|663.1|662.4|661.4|664.6|663.6|662.1|661.1|300
1741186200000|2025-03-05 14:50:00|662.3|661.3|662.3|661.3|663.6|662.6|662.1|661.1|444
1741186500000|2025-03-05 14:55:00|662.4|661.4|661.3|660.3|662.4|661.4|661.1|660.1|308
1741186800000|2025-03-05 15:00:00|661.6|660.6|663.1|662.1|663.4|662.4|661.6|660.6|717
1741187100000|2025-03-05 15:05:00|662.9|661.9|664|663|664.8|663.8|662.9|661.9|352
1741187400000|2025-03-05 15:10:00|663.9|662.9|663.3|662.3|664.4|663.4|662.6|661.6|310
1741187700000|2025-03-05 15:15:00|663.1|662.1|662.5|661.5|663.3|662.3|661.9|660.9|261
1741188000000|2025-03-05 15:20:00|662.4|661.4|663.3|662.3|663.6|662.6|662.1|661.1|210
1741188300000|2025-03-05 15:25:00|663.4|662.4|663.8|662.8|664.4|663.4|663.4|662.4|129
1741188600000|2025-03-05 15:30:00|663.5|662.5|661.6|660.6|665.4|664.4|661.5|660.5|678
1741188900000|2025-03-05 15:35:00|661.5|660.5|659.4|658.4|662.4|661.4|659.4|658.4|498
1741189200000|2025-03-05 15:40:00|659.5|658.5|659.4|658.4|659.8|658.8|658.4|657.4|1479
1741189500000|2025-03-05 15:45:00|659.6|658.6|659.5|658.5|660.9|659.9|658.9|657.9|537
1741189800000|2025-03-05 15:50:00|659.4|658.4|659.1|658.1|659.6|658.6|658.6|657.6|333
1741190100000|2025-03-05 15:55:00|659|658|659.1|658.1|660.1|659.1|658.9|657.9|154
1741190400000|2025-03-05 16:00:00|659|658|657.9|656.9|659.1|658.1|657.5|656.5|527
1741190700000|2025-03-05 16:05:00|658.1|657.1|656.9|655.9|658.1|657.1|656.9|655.9|547
1741191000000|2025-03-05 16:10:00|657|656|656.4|655.4|657.4|656.4|656|655|446
1741191300000|2025-03-05 16:15:00|656.5|655.5|656.6|655.6|657.6|656.6|656.4|655.4|1322
1741191600000|2025-03-05 16:20:00|656.5|655.5|656.1|655.1|657.6|656.6|655.9|654.9|774
1741191900000|2025-03-05 16:25:00|656.3|655.3|655.4|654.4|656.5|655.5|655.1|654.1|1441
1741192200000|2025-03-05 16:30:00|655.6|654.6|654.6|653.6|655.6|654.6|654.4|653.4|2817
1741192500000|2025-03-05 16:35:00|654.8|653.8|654.6|653.6|655.5|654.5|654.4|653.4|654
1741192800000|2025-03-05 16:40:00|654.5|653.5|654.9|653.9|655.4|654.4|654.4|653.4|138
1741193100000|2025-03-05 16:45:00|655|654|655.1|654.1|656.3|655.3|654.9|653.9|203
1741193400000|2025-03-05 16:50:00|655|654|655.4|654.4|655.8|654.8|654.8|653.8|99
1741193700000|2025-03-05 16:55:00|655.1|654.1|656.9|655.9|657.4|656.4|655|654|714
1741194000000|2025-03-05 17:00:00|657.1|656.1|656|655|657.1|656.1|655.9|654.9|88
1741194300000|2025-03-05 17:05:00|655.9|654.9|656.9|655.9|657|656|655.9|654.9|155
1741194600000|2025-03-05 17:10:00|656.6|655.6|658.6|657.6|658.6|657.6|656.6|655.6|385
1741194900000|2025-03-05 17:15:00|658.8|657.8|658.6|657.6|659.8|658.8|658.3|657.3|208
1741195200000|2025-03-05 17:20:00|658.5|657.5|658.8|657.8|658.9|657.9|658.1|657.1|105
1741195500000|2025-03-05 17:25:00|658.6|657.6|659.3|658.3|659.6|658.6|658.5|657.5|165
1741195800000|2025-03-05 17:30:00|659.5|658.5|661|660|661.4|660.4|659.5|658.5|506
1741196100000|2025-03-05 17:35:00|660.9|659.9|661.6|660.6|661.6|660.6|660.6|659.6|58
1741196400000|2025-03-05 17:40:00|661.5|660.5|660.9|659.9|661.5|660.5|660.9|659.9|76
1741196700000|2025-03-05 17:45:00|661|660|660.8|659.8|661.1|660.1|659.9|658.9|681
1741197000000|2025-03-05 17:50:00|660.9|659.9|662.6|661.6|662.8|661.8|660.5|659.5|169
1741197300000|2025-03-05 17:55:00|662.5|661.5|664|663|664.4|663.4|662.4|661.4|707
1741197600000|2025-03-05 18:00:00|664.1|663.1|663.4|662.4|664.6|663.6|663.1|662.1|596
1741197900000|2025-03-05 18:05:00|663.1|662.1|662|661|663.5|662.5|661.6|660.6|118
1741198200000|2025-03-05 18:10:00|661.9|660.9|664.4|663.4|664.4|663.4|661.9|660.9|75
1741198500000|2025-03-05 18:15:00|664.1|663.1|664.1|663.1|664.1|663.1|663.6|662.6|206
1741198800000|2025-03-05 18:20:00|664.4|663.4|664.9|663.9|664.9|663.9|663.9|662.9|32
1741199100000|2025-03-05 18:25:00|664.8|663.8|663.9|662.9|665|664|663.9|662.9|124
1741199400000|2025-03-05 18:30:00|664|663|662.9|661.9|664.1|663.1|662.4|661.4|388
1741199700000|2025-03-05 18:35:00|663|662|664.5|663.5|664.5|663.5|662.9|661.9|91
1741200000000|2025-03-05 18:40:00|664.6|663.6|664.3|663.3|665.1|664.1|664.1|663.1|57
1741200300000|2025-03-05 18:45:00|664.1|663.1|664.9|663.9|665.4|664.4|664|663|91
1741200600000|2025-03-05 18:50:00|665|664|665.1|664.1|665.8|664.8|664.9|663.9|75
1741200900000|2025-03-05 18:55:00|665.4|664.4|666.3|665.3|666.6|665.6|665.4|664.4|27
1741201200000|2025-03-05 19:00:00|666.1|665.1|666.1|665.1|666.9|665.9|665.8|664.8|87
1741201500000|2025-03-05 19:05:00|666|665|665.5|664.5|666.1|665.1|665.1|664.1|54
1741201800000|2025-03-05 19:10:00|665.4|664.4|664.6|663.6|665.6|664.6|664.4|663.4|248
1741202100000|2025-03-05 19:15:00|664.9|663.9|665.6|664.6|665.9|664.9|664.8|663.8|70
1741202400000|2025-03-05 19:20:00|665.5|664.5|665.4|664.4|666.1|665.1|665.1|664.1|60
1741202700000|2025-03-05 19:25:00|665.5|664.5|665.6|664.6|666.3|665.3|665.1|664.1|477
1741203000000|2025-03-05 19:30:00|665.8|664.8|664.5|663.5|666|665|664.5|663.5|133
1741203300000|2025-03-05 19:35:00|664.6|663.6|665|664|665.1|664.1|664.4|663.4|92
1741203600000|2025-03-05 19:40:00|665.1|664.1|665.9|664.9|666.1|665.1|665|664|35
1741203900000|2025-03-05 19:45:00|666|665|666.4|665.4|666.6|665.6|665.8|664.8|18
1741204200000|2025-03-05 19:50:00|666.5|665.5|666.6|665.6|666.6|665.6|666.4|665.4|18
1741204500000|2025-03-05 19:55:00|666.5|665.5|666.6|665.6|667|666|666.4|665.4|75
1741204800000|2025-03-05 20:00:00|666.5|665.5|666.9|665.9|667|666|666.4|665.4|17
1741205100000|2025-03-05 20:05:00|667|666|666.8|665.8|667.3|666.3|666.6|665.6|26
1741205400000|2025-03-05 20:10:00|666.9|665.9|666.9|665.9|666.9|665.9|666.5|665.5|24
1741205700000|2025-03-05 20:15:00|667|666|666.6|665.6|667.1|666.1|666.6|665.6|21
1741206000000|2025-03-05 20:20:00|666.5|665.5|666.9|665.9|666.9|665.9|666.5|665.5|17
1741206300000|2025-03-05 20:25:00|666.8|665.8|666.6|665.6|667.1|666.1|666.1|665.1|245
1741206600000|2025-03-05 20:30:00|666.8|665.8|666.4|665.4|666.8|665.8|666.3|665.3|3
1741206900000|2025-03-05 20:35:00|666.5|665.5|666.6|665.6|666.8|665.8|666.4|665.4|9
1741207200000|2025-03-05 20:40:00|666.5|665.5|666.9|665.9|666.9|665.9|666.4|665.4|1
1741207500000|2025-03-05 20:45:00|666.8|665.8|666.6|665.6|666.9|665.9|666.6|665.6|13
1741207800000|2025-03-05 20:50:00|666.8|665.8|667.4|666.4|667.4|666.4|666.8|665.8|3
1741208100000|2025-03-05 20:55:00|667.3|666.3|667|666|667.4|666.4|666.9|665.9|33
1741208400000|2025-03-05 21:00:00|667.1|666.1|666.4|665.4|667.1|666.1|666.4|665.4|0
1741208700000|2025-03-05 21:05:00|666.5|665.5|666.5|665.5|666.6|665.6|666.3|665.3|1
1741209000000|2025-03-05 21:10:00|666.6|665.6|666.8|665.8|666.8|665.8|666.5|665.5|0
1741209300000|2025-03-05 21:15:00|666.9|665.9|666.9|665.9|666.9|665.9|666.6|665.6|0
1741209600000|2025-03-05 21:20:00|666.8|665.8|667|666|667.1|666.1|666.8|665.8|42
1741209900000|2025-03-05 21:25:00|667.1|666.1|666.8|665.8|667.1|666.1|666.6|665.6|6
1741210200000|2025-03-05 21:30:00|666.6|665.6|666.8|665.8|666.9|665.9|666.6|665.6|1
1741210500000|2025-03-05 21:35:00|666.6|665.6|666.5|665.5|666.9|665.9|666.5|665.5|7
1741210800000|2025-03-05 21:40:00|666.4|665.4|666.8|665.8|666.8|665.8|666.4|665.4|0
1741211100000|2025-03-05 21:45:00|666.6|665.6|667|666|667|666|666.6|665.6|28
1741211400000|2025-03-05 21:50:00|667.1|666.1|667|666|667.1|666.1|667|666|37
1741211700000|2025-03-05 21:55:00|666.9|665.9|666.8|665.8|667|666|666.6|665.6|18
1741212000000|2025-03-05 22:00:00|666.5|665.5|666.8|665.8|666.8|665.8|666.5|665.5|0
1741213500000|2025-03-05 22:25:00|667|666|667|666|667|666|667|666|519
1741214400000|2025-03-05 22:40:00|666.9|665.9|666.9|665.9|666.9|665.9|666.8|665.8|0
1741214700000|2025-03-05 22:45:00|666.8|665.8|667.3|666.3|667.3|666.3|666.8|665.8|65
1741215000000|2025-03-05 22:50:00|667.1|666.1|667.1|666.1|667.3|666.3|667.1|666.1|0
1741215300000|2025-03-05 22:55:00|667|666|667.3|666.3|667.3|666.3|667|666|0
1741222800000|2025-03-06 01:00:00|667.4|666.4|668.3|667.3|668.4|667.4|667.4|666.4|7
1741223100000|2025-03-06 01:05:00|668.1|667.1|669|668|669|668|668.1|667.1|36
1741223400000|2025-03-06 01:10:00|668.9|667.9|668.3|667.3|669|668|668.3|667.3|1
1741223700000|2025-03-06 01:15:00|668.4|667.4|668.8|667.8|669.4|668.4|668.3|667.3|55
1741224000000|2025-03-06 01:20:00|669|668|668.6|667.6|669|668|668.6|667.6|0
1741224300000|2025-03-06 01:25:00|668.9|667.9|669.3|668.3|669.4|668.4|668.8|667.8|1
1741224600000|2025-03-06 01:30:00|669.1|668.1|669.5|668.5|669.5|668.5|669.1|668.1|0
1741224900000|2025-03-06 01:35:00|669.8|668.8|670.5|669.5|670.5|669.5|669.6|668.6|29
1741225200000|2025-03-06 01:40:00|670.4|669.4|670.8|669.8|670.8|669.8|670|669|2
1741225500000|2025-03-06 01:45:00|670.6|669.6|670.3|669.3|670.6|669.6|670|669|1
1741225800000|2025-03-06 01:50:00|670.1|669.1|670.5|669.5|670.5|669.5|669.8|668.8|1
1741226100000|2025-03-06 01:55:00|670.4|669.4|670.3|669.3|670.5|669.5|670|669|0
1741226400000|2025-03-06 02:00:00|670.5|669.5|670.3|669.3|670.5|669.5|670.1|669.1|0
1741226700000|2025-03-06 02:05:00|670.4|669.4|671.5|670.5|671.5|670.5|670.4|669.4|3
1741227000000|2025-03-06 02:10:00|671.4|670.4|671|670|671.5|670.5|670.9|669.9|11
1741227300000|2025-03-06 02:15:00|671.1|670.1|671.3|670.3|671.3|670.3|671.1|670.1|0
1741227600000|2025-03-06 02:20:00|671.1|670.1|671.1|670.1|671.4|670.4|671.1|670.1|4
1741227900000|2025-03-06 02:25:00|671|670|671.3|670.3|671.3|670.3|670.9|669.9|0
1741228200000|2025-03-06 02:30:00|671.1|670.1|671.3|670.3|671.4|670.4|670.6|669.6|4
1741228500000|2025-03-06 02:35:00|671.1|670.1|671.3|670.3|671.4|670.4|671.1|670.1|2
1741228800000|2025-03-06 02:40:00|671.1|670.1|671|670|671.3|670.3|670.9|669.9|2
1741229100000|2025-03-06 02:45:00|670.9|669.9|670.5|669.5|671|670|670.5|669.5|0
1741229400000|2025-03-06 02:50:00|670.6|669.6|670.8|669.8|671|670|670.6|669.6|5
1741229700000|2025-03-06 02:55:00|670.9|669.9|671.1|670.1|671.4|670.4|670.8|669.8|0
1741230000000|2025-03-06 03:00:00|671|670|671|670|671.3|670.3|670.8|669.8|0
1741230300000|2025-03-06 03:05:00|670.9|669.9|670|669|670.9|669.9|670|669|10
1741230600000|2025-03-06 03:10:00|670.1|669.1|670.9|669.9|671|670|670|669|63
1741230900000|2025-03-06 03:15:00|670.8|669.8|670.9|669.9|671|670|670.6|669.6|23
1741231200000|2025-03-06 03:20:00|671|670|670.8|669.8|671|670|670.6|669.6|6
1741231500000|2025-03-06 03:25:00|670.9|669.9|670.9|669.9|671|670|670.6|669.6|0
1741231800000|2025-03-06 03:30:00|670.8|669.8|670.3|669.3|670.9|669.9|670.1|669.1|0
1741232100000|2025-03-06 03:35:00|670.1|669.1|670.3|669.3|670.5|669.5|670.1|669.1|0
1741232400000|2025-03-06 03:40:00|670.1|669.1|670.4|669.4|670.4|669.4|670.1|669.1|0
1741232700000|2025-03-06 03:45:00|670.5|669.5|670.1|669.1|670.5|669.5|670.1|669.1|1
1741233000000|2025-03-06 03:50:00|670|669|670.1|669.1|670.4|669.4|669.9|668.9|3
1741233300000|2025-03-06 03:55:00|670.3|669.3|670.1|669.1|670.3|669.3|670.1|669.1|0
1741233600000|2025-03-06 04:00:00|670.4|669.4|669.9|668.9|670.4|669.4|669.9|668.9|1
1741233900000|2025-03-06 04:05:00|669.8|668.8|670.3|669.3|670.3|669.3|669.5|668.5|72
1741234200000|2025-03-06 04:10:00|670.4|669.4|670.4|669.4|670.6|669.6|670.3|669.3|0
1741234500000|2025-03-06 04:15:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|0
1741234800000|2025-03-06 04:20:00|670.8|669.8|670.5|669.5|670.8|669.8|670.5|669.5|0
1741235100000|2025-03-06 04:25:00|670.6|669.6|670.5|669.5|670.8|669.8|670.5|669.5|0
1741235400000|2025-03-06 04:30:00|670.6|669.6|670.6|669.6|670.8|669.8|670.5|669.5|0
1741235700000|2025-03-06 04:35:00|670.8|669.8|671.3|670.3|671.3|670.3|670.6|669.6|0
1741236000000|2025-03-06 04:40:00|671|670|671|670|671|670|671|670|0
1741236300000|2025-03-06 04:45:00|670.9|669.9|670.8|669.8|671.1|670.1|670.8|669.8|9
1741236600000|2025-03-06 04:50:00|670.9|669.9|670.8|669.8|671|670|670.8|669.8|0
1741236900000|2025-03-06 04:55:00|670.9|669.9|670.8|669.8|670.9|669.9|670.8|669.8|0
1741237200000|2025-03-06 05:00:00|670.9|669.9|670.6|669.6|670.9|669.9|670.5|669.5|3
1741237500000|2025-03-06 05:05:00|670.8|669.8|670.8|669.8|670.9|669.9|670.6|669.6|1
1741237800000|2025-03-06 05:10:00|670.9|669.9|670.5|669.5|671|670|670.5|669.5|0
1741238100000|2025-03-06 05:15:00|670.4|669.4|670.5|669.5|670.6|669.6|670.4|669.4|34
1741238400000|2025-03-06 05:20:00|670.4|669.4|669.9|668.9|670.4|669.4|669.8|668.8|0
1741238700000|2025-03-06 05:25:00|669.8|668.8|669.8|668.8|669.9|668.9|669.8|668.8|0
1741239000000|2025-03-06 05:30:00|669.9|668.9|670|669|670|669|669.8|668.8|0
1741239300000|2025-03-06 05:35:00|669.9|668.9|669.9|668.9|670|669|669.8|668.8|5
1741239600000|2025-03-06 05:40:00|669.8|668.8|669.3|668.3|669.9|668.9|669.3|668.3|3
1741239900000|2025-03-06 05:45:00|669.4|668.4|669.1|668.1|669.4|668.4|668.8|667.8|1
1741240200000|2025-03-06 05:50:00|669|668|668.5|667.5|669.3|668.3|668.4|667.4|0
1741240500000|2025-03-06 05:55:00|668.8|667.8|668.8|667.8|668.8|667.8|668.5|667.5|0
1741240800000|2025-03-06 06:00:00|668.9|667.9|669|668|669.1|668.1|668.8|667.8|0
1741241100000|2025-03-06 06:05:00|669.1|668.1|669.1|668.1|669.1|668.1|668.9|667.9|22
1741241400000|2025-03-06 06:10:00|669.3|668.3|669.6|668.6|669.8|668.8|669.1|668.1|0
1741241700000|2025-03-06 06:15:00|669.8|668.8|669.9|668.9|669.9|668.9|669.6|668.6|8
1741242000000|2025-03-06 06:20:00|669.8|668.8|670.4|669.4|670.4|669.4|669.6|668.6|1
1741242300000|2025-03-06 06:25:00|670.5|669.5|670.5|669.5|670.9|669.9|670.4|669.4|3
1741242600000|2025-03-06 06:30:00|670.4|669.4|670.9|669.9|670.9|669.9|670.4|669.4|2
1741242900000|2025-03-06 06:35:00|670.6|669.6|671.1|670.1|671.5|670.5|670.6|669.6|115
1741243200000|2025-03-06 06:40:00|671.3|670.3|670.8|669.8|671.3|670.3|670.6|669.6|249
1741243500000|2025-03-06 06:45:00|670.6|669.6|670.4|669.4|670.9|669.9|670.1|669.1|23
1741243800000|2025-03-06 06:50:00|670.3|669.3|670.1|669.1|670.4|669.4|670.1|669.1|17
1741244100000|2025-03-06 06:55:00|670.3|669.3|670.4|669.4|670.4|669.4|670.1|669.1|12
1741244400000|2025-03-06 07:00:00|670.9|669.9|670.5|669.5|671.3|670.3|670.5|669.5|44
1741244700000|2025-03-06 07:05:00|670.6|669.6|670.3|669.3|670.8|669.8|670.1|669.1|14
1741245000000|2025-03-06 07:10:00|669.9|668.9|670.3|669.3|670.4|669.4|669.9|668.9|36
1741245300000|2025-03-06 07:15:00|670.4|669.4|670.5|669.5|670.9|669.9|670.3|669.3|71
1741245600000|2025-03-06 07:20:00|670.4|669.4|670.4|669.4|670.9|669.9|670.3|669.3|50
1741245900000|2025-03-06 07:25:00|670.3|669.3|670.1|669.1|670.4|669.4|670.1|669.1|4
1741246200000|2025-03-06 07:30:00|670.3|669.3|669.9|668.9|670.3|669.3|669.9|668.9|31
1741246500000|2025-03-06 07:35:00|670|669|669.4|668.4|670.3|669.3|669.3|668.3|70
1741246800000|2025-03-06 07:40:00|669.3|668.3|669.8|668.8|670.3|669.3|669.3|668.3|78
1741247100000|2025-03-06 07:45:00|669.6|668.6|669.9|668.9|669.9|668.9|669.4|668.4|171
1741247400000|2025-03-06 07:50:00|669.8|668.8|670.1|669.1|670.3|669.3|669.5|668.5|249
1741247700000|2025-03-06 07:55:00|670.3|669.3|669.9|668.9|670.6|669.6|669.9|668.9|93
1741248000000|2025-03-06 08:00:00|670|669|670|669|670.4|669.4|669.6|668.6|61
1741248300000|2025-03-06 08:05:00|670.1|669.1|669.4|668.4|670.4|669.4|669.3|668.3|59
1741248600000|2025-03-06 08:10:00|669.5|668.5|669|668|669.9|668.9|668.4|667.4|97
1741248900000|2025-03-06 08:15:00|668.9|667.9|668.1|667.1|669|668|668.1|667.1|44
1741249200000|2025-03-06 08:20:00|668.4|667.4|668.6|667.6|668.9|667.9|667.8|666.8|113
1741249500000|2025-03-06 08:25:00|668.5|667.5|668.4|667.4|668.6|667.6|667.8|666.8|123
1741249800000|2025-03-06 08:30:00|668.1|667.1|666.9|665.9|669.1|668.1|666.6|665.6|304
1741250100000|2025-03-06 08:35:00|666.8|665.8|666.8|665.8|667.6|666.6|665.9|664.9|661
1741250400000|2025-03-06 08:40:00|666.6|665.6|668|667|668|667|666.6|665.6|33
1741250700000|2025-03-06 08:45:00|668.1|667.1|668.8|667.8|669.1|668.1|668.1|667.1|40
1741251000000|2025-03-06 08:50:00|668.6|667.6|668.9|667.9|669.1|668.1|668.1|667.1|12
1741251300000|2025-03-06 08:55:00|669|668|668.3|667.3|669|668|668.1|667.1|15
1741251600000|2025-03-06 09:00:00|668.4|667.4|667.8|666.8|668.5|667.5|667|666|1022
1741251900000|2025-03-06 09:05:00|667.9|666.9|669.1|668.1|669.4|668.4|667.8|666.8|42
1741252200000|2025-03-06 09:10:00|669|668|669.8|668.8|669.9|668.9|668.9|667.9|612
1741252500000|2025-03-06 09:15:00|669.6|668.6|669.3|668.3|669.8|668.8|669.1|668.1|63
1741252800000|2025-03-06 09:20:00|669.1|668.1|670.6|669.6|670.8|669.8|669.1|668.1|120
1741253100000|2025-03-06 09:25:00|670.5|669.5|670.4|669.4|670.9|669.9|670.3|669.3|698
1741253400000|2025-03-06 09:30:00|670.5|669.5|671.4|670.4|672.1|671.1|670.5|669.5|334
1741253700000|2025-03-06 09:35:00|671.3|670.3|671.6|670.6|671.9|670.9|671|670|1262
1741254000000|2025-03-06 09:40:00|671.9|670.9|671.1|670.1|671.9|670.9|670.6|669.6|84
1741254300000|2025-03-06 09:45:00|671|670|671.8|670.8|672|671|670.9|669.9|347
1741254600000|2025-03-06 09:50:00|671.9|670.9|671.4|670.4|672.3|671.3|670.9|669.9|157
1741254900000|2025-03-06 09:55:00|671.5|670.5|670.9|669.9|671.8|670.8|670.9|669.9|35
1741255200000|2025-03-06 10:00:00|671.1|670.1|671.9|670.9|672.3|671.3|670.8|669.8|420
1741255500000|2025-03-06 10:05:00|671.8|670.8|670.4|669.4|672|671|670.3|669.3|354
1741255800000|2025-03-06 10:10:00|670.6|669.6|669.8|668.8|671.8|670.8|669.6|668.6|1023
1741256100000|2025-03-06 10:15:00|669.9|668.9|671.1|670.1|671.4|670.4|669.6|668.6|21
1741256400000|2025-03-06 10:20:00|671|670|670.1|669.1|671.4|670.4|669.9|668.9|46
1741256700000|2025-03-06 10:25:00|670.3|669.3|670.6|669.6|671.1|670.1|670.1|669.1|251
1741257000000|2025-03-06 10:30:00|670.5|669.5|670.1|669.1|670.6|669.6|669.6|668.6|32
1741257300000|2025-03-06 10:35:00|670.3|669.3|670.8|669.8|671.4|670.4|670.1|669.1|50
1741257600000|2025-03-06 10:40:00|670.6|669.6|670.3|669.3|670.9|669.9|669.9|668.9|45
1741257900000|2025-03-06 10:45:00|670.1|669.1|669.9|668.9|670.4|669.4|669.8|668.8|36
1741258200000|2025-03-06 10:50:00|669.8|668.8|669.9|668.9|670.6|669.6|669.6|668.6|17
1741258500000|2025-03-06 10:55:00|670|669|669.1|668.1|670.1|669.1|668.6|667.6|276
1741258800000|2025-03-06 11:00:00|669|668|668.6|667.6|669.4|668.4|668.3|667.3|82
1741259100000|2025-03-06 11:05:00|668.4|667.4|669.1|668.1|669.6|668.6|668.4|667.4|113
1741259400000|2025-03-06 11:10:00|669.3|668.3|669.9|668.9|670.5|669.5|669.3|668.3|26
1741259700000|2025-03-06 11:15:00|669.8|668.8|669.4|668.4|669.9|668.9|668.9|667.9|55
1741260000000|2025-03-06 11:20:00|669.3|668.3|669.4|668.4|669.6|668.6|668.8|667.8|23
1741260300000|2025-03-06 11:25:00|669.5|668.5|670.4|669.4|670.6|669.6|669.4|668.4|7
1741260600000|2025-03-06 11:30:00|670.3|669.3|672|671|672.1|671.1|670.3|669.3|80
1741260900000|2025-03-06 11:35:00|671.9|670.9|672.1|671.1|672.1|671.1|671.5|670.5|65
1741261200000|2025-03-06 11:40:00|672|671|671.6|670.6|672|671|671.1|670.1|36
1741261500000|2025-03-06 11:45:00|671.5|670.5|672.5|671.5|672.6|671.6|671.4|670.4|379
1741261800000|2025-03-06 11:50:00|672.4|671.4|670.9|669.9|672.4|671.4|670.9|669.9|51
1741262100000|2025-03-06 11:55:00|671.1|670.1|671.6|670.6|671.8|670.8|671.1|670.1|111
1741262400000|2025-03-06 12:00:00|671.9|670.9|672.1|671.1|672.5|671.5|671.6|670.6|65
1741262700000|2025-03-06 12:05:00|672|671|672.8|671.8|672.8|671.8|672|671|24
1741263000000|2025-03-06 12:10:00|672.6|671.6|672.6|671.6|672.9|671.9|672.4|671.4|24
1741263300000|2025-03-06 12:15:00|672.5|671.5|672.4|671.4|672.6|671.6|672.1|671.1|73
1741263600000|2025-03-06 12:20:00|672.5|671.5|672.6|671.6|673.1|672.1|672.4|671.4|11
1741263900000|2025-03-06 12:25:00|672.8|671.8|672.8|671.8|673.5|672.5|672.8|671.8|98
1741264200000|2025-03-06 12:30:00|672.9|671.9|671.9|670.9|672.9|671.9|671.5|670.5|30
1741264500000|2025-03-06 12:35:00|671.8|670.8|672.3|671.3|672.6|671.6|671.8|670.8|56
1741264800000|2025-03-06 12:40:00|672.1|671.1|673.6|672.6|673.9|672.9|672|671|2949
1741265100000|2025-03-06 12:45:00|673.8|672.8|673.4|672.4|674|673|673.3|672.3|12
1741265400000|2025-03-06 12:50:00|673.5|672.5|673.3|672.3|673.6|672.6|673.1|672.1|74
1741265700000|2025-03-06 12:55:00|673.1|672.1|672.6|671.6|673.4|672.4|672.4|671.4|72
1741266000000|2025-03-06 13:00:00|672.5|671.5|672.8|671.8|674|673|672.4|671.4|110
1741266300000|2025-03-06 13:05:00|672.6|671.6|673.6|672.6|674.3|673.3|672.6|671.6|151
1741266600000|2025-03-06 13:10:00|673.4|672.4|672.9|671.9|673.8|672.8|672.9|671.9|138
1741266900000|2025-03-06 13:15:00|673|672|672.4|671.4|673.3|672.3|672.1|671.1|75
1741267200000|2025-03-06 13:20:00|672.3|671.3|672.3|671.3|672.9|671.9|672|671|36
1741267500000|2025-03-06 13:25:00|672.4|671.4|671|670|672.4|671.4|670.8|669.8|220
1741267800000|2025-03-06 13:30:00|670.9|669.9|672|671|672.6|671.6|670.9|669.9|203
1741268100000|2025-03-06 13:35:00|672.1|671.1|672.6|671.6|673.3|672.3|672.1|671.1|128
1741268400000|2025-03-06 13:40:00|672.8|671.8|671.9|670.9|673|672|671.6|670.6|165
1741268700000|2025-03-06 13:45:00|671.6|670.6|670.9|669.9|671.9|670.9|670.4|669.4|118
1741269000000|2025-03-06 13:50:00|671|670|670.9|669.9|671.4|670.4|670.6|669.6|65
1741269300000|2025-03-06 13:55:00|670.8|669.8|669.8|668.8|671.4|670.4|669.3|668.3|238
1741269600000|2025-03-06 14:00:00|669.6|668.6|671.3|670.3|671.6|670.6|669.6|668.6|72
1741269900000|2025-03-06 14:05:00|671.4|670.4|670|669|671.4|670.4|670|669|40
1741270200000|2025-03-06 14:10:00|670.1|669.1|670.4|669.4|671.1|670.1|669.8|668.8|72
1741270500000|2025-03-06 14:15:00|670.3|669.3|672|671|672.1|671.1|670|669|1919
1741270800000|2025-03-06 14:20:00|671.9|670.9|671.8|670.8|672.5|671.5|671.5|670.5|311
1741271100000|2025-03-06 14:25:00|671.9|670.9|671.1|670.1|672.1|671.1|670.6|669.6|1329
1741271400000|2025-03-06 14:30:00|670.9|669.9|671.8|670.8|672.4|671.4|670.6|669.6|1494
1741271700000|2025-03-06 14:35:00|671.6|670.6|672.5|671.5|672.9|671.9|671.1|670.1|81
1741272000000|2025-03-06 14:40:00|672.4|671.4|673.5|672.5|674|673|672.4|671.4|100
1741272300000|2025-03-06 14:45:00|673.4|672.4|671.6|670.6|673.4|672.4|671.6|670.6|39
1741272600000|2025-03-06 14:50:00|671.9|670.9|672.1|671.1|672.6|671.6|671.6|670.6|86
1741272900000|2025-03-06 14:55:00|672|671|672.4|671.4|672.9|671.9|671.9|670.9|290
1741273200000|2025-03-06 15:00:00|672.3|671.3|673.4|672.4|673.9|672.9|671.6|670.6|1126
1741273500000|2025-03-06 15:05:00|673.3|672.3|667.1|666.1|674.1|673.1|666.8|665.8|2327
1741273800000|2025-03-06 15:10:00|667|666|664.5|663.5|668.4|667.4|663.6|662.6|1387
1741274100000|2025-03-06 15:15:00|664.6|663.6|668.6|667.6|669.9|668.9|664.4|663.4|1867
1741274400000|2025-03-06 15:20:00|668.8|667.8|666.4|665.4|670|669|666.1|665.1|1095
1741274700000|2025-03-06 15:25:00|666.5|665.5|666.3|665.3|667.8|666.8|666.3|665.3|441
1741275000000|2025-03-06 15:30:00|666.1|665.1|665.4|664.4|666.3|665.3|664.8|663.8|112
1741275300000|2025-03-06 15:35:00|665.5|664.5|665.4|664.4|666.6|665.6|665|664|138
1741275600000|2025-03-06 15:40:00|665.5|664.5|667.3|666.3|667.6|666.6|665.5|664.5|89
1741275900000|2025-03-06 15:45:00|667.1|666.1|666.1|665.1|667.5|666.5|666|665|96
1741276200000|2025-03-06 15:50:00|666|665|664.5|663.5|666|665|664.4|663.4|158
1741276500000|2025-03-06 15:55:00|664.9|663.9|663.9|662.9|665.1|664.1|663.1|662.1|886
1741276800000|2025-03-06 16:00:00|664.3|663.3|665.3|664.3|666.3|665.3|664.3|663.3|827
1741277100000|2025-03-06 16:05:00|665.4|664.4|665.5|664.5|665.9|664.9|664.9|663.9|98
1741277400000|2025-03-06 16:10:00|665.4|664.4|664.3|663.3|666.6|665.6|664.1|663.1|427
1741277700000|2025-03-06 16:15:00|664.4|663.4|664.9|663.9|666.1|665.1|663.8|662.8|1152
1741278000000|2025-03-06 16:20:00|664.8|663.8|664.6|663.6|665.1|664.1|663.3|662.3|377
1741278300000|2025-03-06 16:25:00|664.5|663.5|664.8|663.8|665.4|664.4|663.6|662.6|2799
1741278600000|2025-03-06 16:30:00|664.6|663.6|664.9|663.9|666.5|665.5|664.1|663.1|889
1741278900000|2025-03-06 16:35:00|664.8|663.8|663.8|662.8|665.3|664.3|663.6|662.6|123
1741279200000|2025-03-06 16:40:00|663.9|662.9|664.3|663.3|664.9|663.9|663.1|662.1|271
1741279500000|2025-03-06 16:45:00|664.4|663.4|665.1|664.1|666.3|665.3|664.4|663.4|67
1741279800000|2025-03-06 16:50:00|665|664|665.1|664.1|666|665|664.6|663.6|113
1741280100000|2025-03-06 16:55:00|665|664|663.4|662.4|665.1|664.1|663.1|662.1|118
1741280400000|2025-03-06 17:00:00|663.3|662.3|662.6|661.6|663.8|662.8|662.6|661.6|131
1741280700000|2025-03-06 17:05:00|662.8|661.8|662.9|661.9|663.9|662.9|662.4|661.4|341
1741281000000|2025-03-06 17:10:00|663|662|662.9|661.9|663.9|662.9|662.9|661.9|155
1741281300000|2025-03-06 17:15:00|662.8|661.8|663|662|663.6|662.6|662.6|661.6|19
1741281600000|2025-03-06 17:20:00|663.1|662.1|666.1|665.1|666.9|665.9|663.1|662.1|554
1741281900000|2025-03-06 17:25:00|666.3|665.3|667.5|666.5|668.3|667.3|666|665|857
1741282200000|2025-03-06 17:30:00|667.4|666.4|665.9|664.9|668|667|665.8|664.8|126
1741282500000|2025-03-06 17:35:00|666|665|665.6|664.6|666.1|665.1|664.8|663.8|418
1741282800000|2025-03-06 17:40:00|665.5|664.5|666.5|665.5|667|666|665.4|664.4|124
1741283100000|2025-03-06 17:45:00|666.4|665.4|665.4|664.4|666.4|665.4|665.1|664.1|102
1741283400000|2025-03-06 17:50:00|665.5|664.5|665.6|664.6|666.5|665.5|665|664|126
1741283700000|2025-03-06 17:55:00|665.8|664.8|666.9|665.9|667.1|666.1|665.6|664.6|8
1741284000000|2025-03-06 18:00:00|667.1|666.1|668|667|668.4|667.4|666.9|665.9|382
1741284300000|2025-03-06 18:05:00|668.1|667.1|668.5|667.5|668.8|667.8|667.9|666.9|17
1741284600000|2025-03-06 18:10:00|668.6|667.6|667.9|666.9|668.9|667.9|667.9|666.9|20
1741284900000|2025-03-06 18:15:00|668|667|667.8|666.8|668|667|667.1|666.1|41
1741285200000|2025-03-06 18:20:00|667.6|666.6|667.5|666.5|667.8|666.8|666.9|665.9|16
1741285500000|2025-03-06 18:25:00|667.6|666.6|667.1|666.1|668|667|667.1|666.1|45
1741285800000|2025-03-06 18:30:00|667|666|667.5|666.5|668.3|667.3|667|666|27
1741286100000|2025-03-06 18:35:00|667.4|666.4|667.9|666.9|668.4|667.4|667.4|666.4|34
1741286400000|2025-03-06 18:40:00|667.8|666.8|667.5|666.5|667.9|666.9|667.1|666.1|4
1741286700000|2025-03-06 18:45:00|667.6|666.6|666.9|665.9|668|667|666.8|665.8|82
1741287000000|2025-03-06 18:50:00|667|666|668.1|667.1|668.5|667.5|666.9|665.9|21
1741287300000|2025-03-06 18:55:00|668.3|667.3|667.5|666.5|668.5|667.5|667.4|666.4|7
1741287600000|2025-03-06 19:00:00|667.6|666.6|666.9|665.9|668.1|667.1|666.6|665.6|65
1741287900000|2025-03-06 19:05:00|666.8|665.8|667.6|666.6|667.6|666.6|666.8|665.8|36
1741288200000|2025-03-06 19:10:00|667.5|666.5|667.4|666.4|667.8|666.8|667.4|666.4|23
1741288500000|2025-03-06 19:15:00|667.5|666.5|667.1|666.1|667.6|666.6|666.9|665.9|42
1741288800000|2025-03-06 19:20:00|667.3|666.3|667.1|666.1|667.6|666.6|666.6|665.6|55
1741289100000|2025-03-06 19:25:00|667.3|666.3|666.6|665.6|667.6|666.6|666.4|665.4|662
1741289400000|2025-03-06 19:30:00|666.9|665.9|667.4|666.4|668.1|667.1|666.6|665.6|351
1741289700000|2025-03-06 19:35:00|667.3|666.3|667.6|666.6|667.6|666.6|667.1|666.1|72
1741290000000|2025-03-06 19:40:00|667.5|666.5|667.9|666.9|668.6|667.6|667.5|666.5|34
1741290300000|2025-03-06 19:45:00|667.8|666.8|666.3|665.3|668.5|667.5|665.8|664.8|455
1741290600000|2025-03-06 19:50:00|666.4|665.4|668|667|668.3|667.3|666.3|665.3|72
1741290900000|2025-03-06 19:55:00|668.1|667.1|667.4|666.4|668.1|667.1|667.3|666.3|39
1741291200000|2025-03-06 20:00:00|667.1|666.1|667|666|667.4|666.4|666.8|665.8|31
1741291500000|2025-03-06 20:05:00|666.9|665.9|665.9|664.9|667|666|665.6|664.6|41
1741291800000|2025-03-06 20:10:00|666|665|665.6|664.6|666.1|665.1|665.6|664.6|24
1741292100000|2025-03-06 20:15:00|665.8|664.8|665.6|664.6|665.9|664.9|665.6|664.6|9
1741292400000|2025-03-06 20:20:00|665.8|664.8|665.3|664.3|666|665|665.1|664.1|7
1741292700000|2025-03-06 20:25:00|665.4|664.4|665.4|664.4|665.9|664.9|665.3|664.3|38
1741293000000|2025-03-06 20:30:00|665.5|664.5|664.9|663.9|665.6|664.6|664.6|663.6|13
1741293300000|2025-03-06 20:35:00|665|664|664.8|663.8|665|664|664.5|663.5|29
1741293600000|2025-03-06 20:40:00|664.6|663.6|663.3|662.3|664.6|663.6|663.1|662.1|14
1741293900000|2025-03-06 20:45:00|663.1|662.1|664.3|663.3|664.4|663.4|663.1|662.1|7
1741294200000|2025-03-06 20:50:00|664.4|663.4|663.9|662.9|664.5|663.5|663.8|662.8|11
1741294500000|2025-03-06 20:55:00|664|663|663.6|662.6|664.1|663.1|663.6|662.6|18
1741294800000|2025-03-06 21:00:00|663.8|662.8|664.5|663.5|664.5|663.5|663.8|662.8|3
1741295100000|2025-03-06 21:05:00|664.6|663.6|664.5|663.5|664.8|663.8|664.4|663.4|7
1741295400000|2025-03-06 21:10:00|664.4|663.4|664.4|663.4|664.5|663.5|664.1|663.1|3
1741295700000|2025-03-06 21:15:00|664.3|663.3|664.3|663.3|664.5|663.5|664.3|663.3|0
1741296000000|2025-03-06 21:20:00|664.1|663.1|664.9|663.9|664.9|663.9|664|663|3
1741296300000|2025-03-06 21:25:00|664.8|663.8|665|664|665|664|664.8|663.8|1
1741296600000|2025-03-06 21:30:00|664.9|663.9|664.8|663.8|664.9|663.9|664.5|663.5|3
1741296900000|2025-03-06 21:35:00|664.9|663.9|664.6|663.6|665|664|664.6|663.6|0
1741297200000|2025-03-06 21:40:00|664.8|663.8|664.5|663.5|664.8|663.8|664.4|663.4|1
1741297500000|2025-03-06 21:45:00|664.6|663.6|664.5|663.5|664.8|663.8|664.3|663.3|3
1741297800000|2025-03-06 21:50:00|664.6|663.6|664.6|663.6|664.8|663.8|664.4|663.4|0
1741298100000|2025-03-06 21:55:00|664.9|663.9|664.6|663.6|664.9|663.9|664.1|663.1|20
1741298400000|2025-03-06 22:00:00|664.4|663.4|664.5|663.5|664.5|663.5|664.4|663.4|0
1741299000000|2025-03-06 22:10:00|664.4|663.4|664.4|663.4|664.4|663.4|664.4|663.4|1
1741299900000|2025-03-06 22:25:00|664.3|663.3|664.3|663.3|664.3|663.3|664.3|663.3|0
1741301100000|2025-03-06 22:45:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|4
1741301400000|2025-03-06 22:50:00|664.5|663.5|665.8|662.8|665.9|663.6|664.5|662.8|0
1741301700000|2025-03-06 22:55:00|665.6|662.6|665.5|662.5|665.6|662.6|665.4|662.4|0
1741309200000|2025-03-07 01:00:00|663.9|662.9|663.4|662.4|664.1|663.1|663.3|662.3|2
1741309500000|2025-03-07 01:05:00|663.5|662.5|663.6|662.6|663.8|662.8|663.4|662.4|3
1741309800000|2025-03-07 01:10:00|663.8|662.8|664.3|663.3|664.3|663.3|663.5|662.5|0
1741310100000|2025-03-07 01:15:00|664.1|663.1|664.6|663.6|665.3|664.3|664.1|663.1|0
1741310400000|2025-03-07 01:20:00|664.5|663.5|664.5|663.5|664.8|663.8|664.5|663.5|0
1741310700000|2025-03-07 01:25:00|664.6|663.6|665.3|664.3|665.3|664.3|664.5|663.5|0
1741311000000|2025-03-07 01:30:00|665|664|665|664|665.3|664.3|665|664|0
1741311300000|2025-03-07 01:35:00|664.9|663.9|665.3|664.3|665.3|664.3|664.8|663.8|0
1741311600000|2025-03-07 01:40:00|665.4|664.4|665.3|664.3|665.5|664.5|665|664|0
1741311900000|2025-03-07 01:45:00|665.1|664.1|665|664|665.3|664.3|665|664|0
1741312200000|2025-03-07 01:50:00|665.1|664.1|665|664|665.3|664.3|665|664|0
1741312500000|2025-03-07 01:55:00|665.1|664.1|664.8|663.8|665.3|664.3|664.8|663.8|0
1741312800000|2025-03-07 02:00:00|665|664|664.9|663.9|665.3|664.3|664.8|663.8|5
1741313100000|2025-03-07 02:05:00|665|664|664.5|663.5|665.4|664.4|664.5|663.5|17
1741313400000|2025-03-07 02:10:00|664.4|663.4|664.6|663.6|664.8|663.8|664.4|663.4|3
1741313700000|2025-03-07 02:15:00|664.5|663.5|664.9|663.9|665|664|664.5|663.5|0
1741314000000|2025-03-07 02:20:00|665|664|665|664|665|664|664.9|663.9|0
1741314300000|2025-03-07 02:25:00|665.1|664.1|664.8|663.8|665.1|664.1|664.8|663.8|0
1741314600000|2025-03-07 02:30:00|664.9|663.9|665|664|665|664|664.3|663.3|0
1741314900000|2025-03-07 02:35:00|665.1|664.1|665.6|664.6|665.8|664.8|665|664|0
1741315200000|2025-03-07 02:40:00|665.8|664.8|665.8|664.8|665.8|664.8|665.5|664.5|0
1741315500000|2025-03-07 02:45:00|665.6|664.6|665.9|664.9|665.9|664.9|665.6|664.6|0
1741315800000|2025-03-07 02:50:00|665.8|664.8|665.9|664.9|665.9|664.9|665.8|664.8|1
1741316100000|2025-03-07 02:55:00|665.8|664.8|665.6|664.6|666.1|665.1|665.5|664.5|1
1741316400000|2025-03-07 03:00:00|665.5|664.5|665.3|664.3|665.8|664.8|665.3|664.3|0
1741316700000|2025-03-07 03:05:00|665.4|664.4|665.5|664.5|665.8|664.8|665.3|664.3|0
1741317000000|2025-03-07 03:10:00|665.4|664.4|665.1|664.1|665.5|664.5|664.9|663.9|31
1741317300000|2025-03-07 03:15:00|665|664|664.8|663.8|665.3|664.3|664.8|663.8|0
1741317600000|2025-03-07 03:20:00|664.6|663.6|665|664|665|664|664.5|663.5|0
1741317900000|2025-03-07 03:25:00|665.1|664.1|664.9|663.9|665.1|664.1|664.8|663.8|0
1741318200000|2025-03-07 03:30:00|665|664|664.9|663.9|665|664|664.8|663.8|0
1741318500000|2025-03-07 03:35:00|665|664|665|664|665.6|664.6|664.9|663.9|377
1741318800000|2025-03-07 03:40:00|664.8|663.8|664.5|663.5|664.9|663.9|664.4|663.4|0
1741319100000|2025-03-07 03:45:00|664.4|663.4|664.3|663.3|664.5|663.5|664.3|663.3|0
1741319400000|2025-03-07 03:50:00|664|663|664.4|663.4|664.4|663.4|664|663|0
1741319700000|2025-03-07 03:55:00|664.5|663.5|664.4|663.4|664.6|663.6|664.3|663.3|0
1741320000000|2025-03-07 04:00:00|664.3|663.3|664.4|663.4|664.5|663.5|664.3|663.3|0
1741320300000|2025-03-07 04:05:00|664.3|663.3|664.4|663.4|664.4|663.4|664.3|663.3|1
1741320600000|2025-03-07 04:10:00|664.3|663.3|664.5|663.5|664.5|663.5|664.1|663.1|0
1741320900000|2025-03-07 04:15:00|664.4|663.4|664.1|663.1|664.5|663.5|663.9|662.9|25
1741321200000|2025-03-07 04:20:00|664.3|663.3|664.3|663.3|664.3|663.3|664.1|663.1|0
1741321500000|2025-03-07 04:25:00|664.1|663.1|664|663|664.1|663.1|664|663|0
1741321800000|2025-03-07 04:30:00|664.3|663.3|664.1|663.1|664.3|663.3|664|663|0
1741322100000|2025-03-07 04:35:00|664.3|663.3|664.3|663.3|664.4|663.4|664.3|663.3|0
1741322400000|2025-03-07 04:40:00|664.1|663.1|664.3|663.3|664.3|663.3|664.1|663.1|0
1741322700000|2025-03-07 04:45:00|664.1|663.1|664|663|664.3|663.3|664|663|1
1741323000000|2025-03-07 04:50:00|663.9|662.9|663.8|662.8|663.9|662.9|663.8|662.8|4
1741323300000|2025-03-07 04:55:00|663.9|662.9|664.1|663.1|664.1|663.1|663.8|662.8|0
1741323600000|2025-03-07 05:00:00|663.9|662.9|664|663|664.1|663.1|663.8|662.8|9
1741323900000|2025-03-07 05:05:00|664.1|663.1|664.4|663.4|664.4|663.4|664|663|0
1741324200000|2025-03-07 05:10:00|664.3|663.3|664.5|663.5|664.5|663.5|664.3|663.3|5
1741324500000|2025-03-07 05:15:00|664.6|663.6|664.6|663.6|664.6|663.6|664.4|663.4|0
1741324800000|2025-03-07 05:20:00|664.5|663.5|664.9|663.9|664.9|663.9|664.5|663.5|0
1741325100000|2025-03-07 05:25:00|664.6|663.6|664.6|663.6|664.8|663.8|664.5|663.5|1
1741325400000|2025-03-07 05:30:00|664.5|663.5|664.8|663.8|664.9|663.9|664.5|663.5|0
1741325700000|2025-03-07 05:35:00|664.9|663.9|664.5|663.5|664.9|663.9|664.5|663.5|0
1741326000000|2025-03-07 05:40:00|664.4|663.4|664.5|663.5|664.5|663.5|664.4|663.4|0
1741326300000|2025-03-07 05:45:00|664.4|663.4|664.5|663.5|664.6|663.6|664.4|663.4|0
1741326600000|2025-03-07 05:50:00|664.6|663.6|664.5|663.5|664.6|663.6|664.5|663.5|0
1741326900000|2025-03-07 05:55:00|664.6|663.6|664.5|663.5|664.8|663.8|664.5|663.5|13
1741327200000|2025-03-07 06:00:00|664.6|663.6|664.5|663.5|664.8|663.8|664.5|663.5|0
1741327500000|2025-03-07 06:05:00|664.6|663.6|664.8|663.8|664.9|663.9|664.5|663.5|0
1741327800000|2025-03-07 06:10:00|664.6|663.6|664.6|663.6|664.8|663.8|664.5|663.5|0
1741328100000|2025-03-07 06:15:00|664.8|663.8|665.9|664.9|665.9|664.9|664.6|663.6|169
1741328400000|2025-03-07 06:20:00|665.8|664.8|666.8|665.8|667.1|666.1|665.8|664.8|12
1741328700000|2025-03-07 06:25:00|666.6|665.6|666.5|665.5|666.6|665.6|666.4|665.4|42
1741329000000|2025-03-07 06:30:00|666.6|665.6|665.6|664.6|666.6|665.6|665.4|664.4|17
1741329300000|2025-03-07 06:35:00|665.5|664.5|665.1|664.1|665.9|664.9|665.1|664.1|1
1741329600000|2025-03-07 06:40:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|5
1741329900000|2025-03-07 06:45:00|665.3|664.3|664.5|663.5|665.4|664.4|664.1|663.1|11
1741330200000|2025-03-07 06:50:00|664.4|663.4|664.8|663.8|665|664|664.4|663.4|0
1741330500000|2025-03-07 06:55:00|664.9|663.9|665.4|664.4|665.4|664.4|664.6|663.6|3
1741330800000|2025-03-07 07:00:00|665.3|664.3|665.1|664.1|665.4|664.4|664.9|663.9|30
1741331100000|2025-03-07 07:05:00|665.3|664.3|667.9|666.9|667.9|666.9|665.1|664.1|94
1741331400000|2025-03-07 07:10:00|667.8|666.8|667.9|666.9|668.3|667.3|667.5|666.5|12
1741331700000|2025-03-07 07:15:00|667.8|666.8|668.5|667.5|668.6|667.6|667.8|666.8|10
1741332000000|2025-03-07 07:20:00|668.4|667.4|668.8|667.8|668.8|667.8|668.4|667.4|17
1741332300000|2025-03-07 07:25:00|668.9|667.9|670.9|669.9|671.4|670.4|668.9|667.9|1589
1741332600000|2025-03-07 07:30:00|671|670|670.6|669.6|671|670|669.8|668.8|83
1741332900000|2025-03-07 07:35:00|670.5|669.5|671.6|670.6|671.9|670.9|670.5|669.5|3113
1741333200000|2025-03-07 07:40:00|671.8|670.8|672|671|672.4|671.4|671.6|670.6|46
1741333500000|2025-03-07 07:45:00|671.9|670.9|672.5|671.5|672.9|671.9|671.9|670.9|7
1741333800000|2025-03-07 07:50:00|672.4|671.4|672.1|671.1|672.8|671.8|671.9|670.9|48
1741334100000|2025-03-07 07:55:00|672.3|671.3|670.9|669.9|672.4|671.4|670.1|669.1|326
1741334400000|2025-03-07 08:00:00|670.6|669.6|671|670|671.9|670.9|670.1|669.1|375
1741334700000|2025-03-07 08:05:00|671.1|670.1|670.8|669.8|671.1|670.1|670.4|669.4|44
1741335000000|2025-03-07 08:10:00|670.9|669.9|671.4|670.4|671.6|670.6|669.9|668.9|130
1741335300000|2025-03-07 08:15:00|671.3|670.3|670.9|669.9|671.4|670.4|670.6|669.6|59
1741335600000|2025-03-07 08:20:00|670.8|669.8|669|668|670.9|669.9|669|668|529
1741335900000|2025-03-07 08:25:00|669.1|668.1|669.3|668.3|669.9|668.9|668.9|667.9|390
1741336200000|2025-03-07 08:30:00|669.4|668.4|672.5|671.5|672.6|671.6|669.4|668.4|169
1741336500000|2025-03-07 08:35:00|673|672|673.3|672.3|674|673|672.8|671.8|213
1741336800000|2025-03-07 08:40:00|673.1|672.1|674.1|673.1|674.1|673.1|672.5|671.5|38
1741337100000|2025-03-07 08:45:00|674|673|674.1|673.1|674.1|673.1|673.3|672.3|264
1741337400000|2025-03-07 08:50:00|674|673|673.6|672.6|674|673|673.4|672.4|355
1741337700000|2025-03-07 08:55:00|673.5|672.5|673.4|672.4|674|673|673.4|672.4|13
1741338000000|2025-03-07 09:00:00|673.5|672.5|674.3|673.3|674.4|673.4|673.3|672.3|35
1741338300000|2025-03-07 09:05:00|674|673|674|673|674|673|673.5|672.5|38
1741338600000|2025-03-07 09:10:00|674.1|673.1|675.6|674.6|675.6|674.6|674.1|673.1|27
1741338900000|2025-03-07 09:15:00|675.5|674.5|676.5|675.5|676.6|675.6|675.5|674.5|22
1741339200000|2025-03-07 09:20:00|676.6|675.6|676|675|676.8|675.8|675.5|674.5|413
1741339500000|2025-03-07 09:25:00|676.1|675.1|676.4|675.4|676.5|675.5|675.4|674.4|76
1741339800000|2025-03-07 09:30:00|676.3|675.3|677|676|677.1|676.1|676.1|675.1|84
1741340100000|2025-03-07 09:35:00|677.1|676.1|675.9|674.9|677.1|676.1|675.9|674.9|63
1741340400000|2025-03-07 09:40:00|675.8|674.8|675.6|674.6|676.3|675.3|675.5|674.5|46
1741340700000|2025-03-07 09:45:00|675.5|674.5|676.4|675.4|676.8|675.8|675.5|674.5|77
1741341000000|2025-03-07 09:50:00|676.5|675.5|676.3|675.3|676.6|675.6|675.9|674.9|10
1741341300000|2025-03-07 09:55:00|676.4|675.4|677.1|676.1|677.3|676.3|676.3|675.3|615
1741341600000|2025-03-07 10:00:00|676.9|675.9|675.9|674.9|677.1|676.1|675.6|674.6|163
1741341900000|2025-03-07 10:05:00|676|675|677.3|676.3|677.4|676.4|676|675|627
1741342200000|2025-03-07 10:10:00|677.4|676.4|677.3|676.3|677.6|676.6|677|676|737
1741342500000|2025-03-07 10:15:00|677.4|676.4|676.9|675.9|677.4|676.4|676.4|675.4|186
1741342800000|2025-03-07 10:20:00|677|676|676.4|675.4|677.3|676.3|676|675|116
1741343100000|2025-03-07 10:25:00|676.5|675.5|677.3|676.3|677.4|676.4|676.4|675.4|45
1741343400000|2025-03-07 10:30:00|677.1|676.1|677.9|676.9|677.9|676.9|676.9|675.9|503
1741343700000|2025-03-07 10:35:00|678.1|677.1|678.3|677.3|678.6|677.6|678|677|523
1741344000000|2025-03-07 10:40:00|678.1|677.1|678.8|677.8|678.8|677.8|677.6|676.6|824
1741344300000|2025-03-07 10:45:00|679|678|679.8|678.8|679.8|678.8|679|678|416
1741344600000|2025-03-07 10:50:00|679.9|678.9|679.9|678.9|680.4|679.4|679.6|678.6|37
1741344900000|2025-03-07 10:55:00|679.8|678.8|680.4|679.4|680.4|679.4|679.6|678.6|284
1741345200000|2025-03-07 11:00:00|680.3|679.3|678.9|677.9|680.4|679.4|678.9|677.9|145
1741345500000|2025-03-07 11:05:00|679|678|680.1|679.1|680.4|679.4|678.8|677.8|143
1741345800000|2025-03-07 11:10:00|680.3|679.3|680.6|679.6|680.9|679.9|679.9|678.9|742
1741346100000|2025-03-07 11:15:00|680.5|679.5|680.6|679.6|681.1|680.1|680.4|679.4|228
1741346400000|2025-03-07 11:20:00|680.9|679.9|678.8|677.8|680.9|679.9|678.8|677.8|694
1741346700000|2025-03-07 11:25:00|678.9|677.9|678.3|677.3|679.1|678.1|678|677|254
1741347000000|2025-03-07 11:30:00|678.4|677.4|678.4|677.4|678.5|677.5|678.1|677.1|10
1741347300000|2025-03-07 11:35:00|678.5|677.5|679|678|679.1|678.1|678.5|677.5|438
1741347600000|2025-03-07 11:40:00|679.1|678.1|678.6|677.6|679.3|678.3|678.3|677.3|6
1741347900000|2025-03-07 11:45:00|678.8|677.8|678.6|677.6|679.1|678.1|678.5|677.5|53
1741348200000|2025-03-07 11:50:00|678.5|677.5|678.1|677.1|678.6|677.6|678.1|677.1|21
1741348500000|2025-03-07 11:55:00|677.9|676.9|677|676|677.9|676.9|676.8|675.8|78
1741348800000|2025-03-07 12:00:00|676.9|675.9|677.1|676.1|677.4|676.4|676.5|675.5|92
1741349100000|2025-03-07 12:05:00|677|676|676.8|675.8|677.6|676.6|676.4|675.4|747
1741349400000|2025-03-07 12:10:00|676.9|675.9|676.4|675.4|677.1|676.1|676.1|675.1|35
1741349700000|2025-03-07 12:15:00|676.5|675.5|676.1|675.1|676.9|675.9|675.8|674.8|290
1741350000000|2025-03-07 12:20:00|676.3|675.3|675.9|674.9|676.4|675.4|675.9|674.9|93
1741350300000|2025-03-07 12:25:00|675.8|674.8|675.6|674.6|676|675|675.4|674.4|189
1741350600000|2025-03-07 12:30:00|675.8|674.8|676.1|675.1|676.6|675.6|675.3|674.3|165
1741350900000|2025-03-07 12:35:00|676|675|676.3|675.3|676.6|675.6|676|675|22
1741351200000|2025-03-07 12:40:00|676.4|675.4|676.4|675.4|676.4|675.4|675.9|674.9|9
1741351500000|2025-03-07 12:45:00|676.3|675.3|676.9|675.9|676.9|675.9|676.1|675.1|271
1741351800000|2025-03-07 12:50:00|676.8|675.8|678.6|677.6|679.5|678.5|676.6|675.6|152
1741352100000|2025-03-07 12:55:00|678.5|677.5|679.5|678.5|680|679|678.4|677.4|417
1741352400000|2025-03-07 13:00:00|679.4|678.4|679.1|678.1|679.8|678.8|678.5|677.5|763
1741352700000|2025-03-07 13:05:00|679|678|677.8|676.8|679.4|678.4|677.6|676.6|454
1741353000000|2025-03-07 13:10:00|677.6|676.6|677.4|676.4|678|677|676.6|675.6|47
1741353300000|2025-03-07 13:15:00|677.5|676.5|676.9|675.9|677.8|676.8|676.6|675.6|108
1741353600000|2025-03-07 13:20:00|677|676|676.6|675.6|677.1|676.1|675.8|674.8|113
1741353900000|2025-03-07 13:25:00|677|676|676.6|675.6|677.1|676.1|676.4|675.4|111
1741354200000|2025-03-07 13:30:00|676.5|675.5|677.9|676.9|678.6|677.6|676.5|675.5|315
1741354500000|2025-03-07 13:35:00|677.6|676.6|677.5|676.5|678.6|677.6|677.1|676.1|285
1741354800000|2025-03-07 13:40:00|677.6|676.6|678.4|677.4|678.9|677.9|677.6|676.6|248
1741355100000|2025-03-07 13:45:00|678.3|677.3|677.6|676.6|678.5|677.5|677.4|676.4|360
1741355400000|2025-03-07 13:50:00|677.4|676.4|676.9|675.9|677.8|676.8|676.5|675.5|168
1741355700000|2025-03-07 13:55:00|677|676|675.9|674.9|677.1|676.1|675.9|674.9|298
1741356000000|2025-03-07 14:00:00|675.5|674.5|676.8|675.8|676.9|675.9|674.9|673.9|439
1741356300000|2025-03-07 14:05:00|676.9|675.9|676|675|677.3|676.3|675.9|674.9|216
1741356600000|2025-03-07 14:10:00|676.1|675.1|676.4|675.4|676.6|675.6|675.6|674.6|22
1741356900000|2025-03-07 14:15:00|676.1|675.1|679.9|678.9|680.5|679.5|675.9|674.9|382
1741357200000|2025-03-07 14:20:00|680|679|681.4|680.4|681.9|680.9|679.6|678.6|151
1741357500000|2025-03-07 14:25:00|681.5|680.5|681.1|680.1|682.6|681.6|680.9|679.9|153
1741357800000|2025-03-07 14:30:00|681|680|681.8|680.8|682.1|681.1|680.9|679.9|91
1741358100000|2025-03-07 14:35:00|682|681|682.6|681.6|682.9|681.9|681.1|680.1|244
1741358400000|2025-03-07 14:40:00|682.4|681.4|682.6|681.6|683|682|682.4|681.4|188
1741358700000|2025-03-07 14:45:00|682.5|681.5|683.8|682.8|684.1|683.1|682.1|681.1|82
1741359000000|2025-03-07 14:50:00|683.6|682.6|683.1|682.1|683.9|682.9|682.6|681.6|58
1741359300000|2025-03-07 14:55:00|683|682|683.5|682.5|684.1|683.1|682.6|681.6|129
1741359600000|2025-03-07 15:00:00|683.6|682.6|683|682|683.8|682.8|681.9|680.9|251
1741359900000|2025-03-07 15:05:00|682.9|681.9|684.9|683.9|685.5|684.5|682.6|681.6|139
1741360200000|2025-03-07 15:10:00|685|684|684.9|683.9|685.9|684.9|684.4|683.4|172
1741360500000|2025-03-07 15:15:00|684.8|683.8|682.1|681.1|684.8|683.8|681.5|680.5|723
1741360800000|2025-03-07 15:20:00|682|681|682.3|681.3|682.4|681.4|680.6|679.6|1956
1741361100000|2025-03-07 15:25:00|682.1|681.1|682.9|681.9|682.9|681.9|681.6|680.6|87
1741361400000|2025-03-07 15:30:00|682.8|681.8|680.6|679.6|682.8|681.8|680.4|679.4|510
1741361700000|2025-03-07 15:35:00|680.5|679.5|679.4|678.4|680.8|679.8|679.1|678.1|493
1741362000000|2025-03-07 15:40:00|679.3|678.3|679.9|678.9|680.1|679.1|678.9|677.9|292
1741362300000|2025-03-07 15:45:00|679.8|678.8|675.6|674.6|680.4|679.4|675.6|674.6|221
1741362600000|2025-03-07 15:50:00|675.9|674.9|674.4|673.4|675.9|674.9|670.8|669.8|1049
1741362900000|2025-03-07 15:55:00|674.5|673.5|676.6|675.6|677.1|676.1|674.4|673.4|911
1741363200000|2025-03-07 16:00:00|676.4|675.4|674.9|673.9|676.5|675.5|674.1|673.1|383
1741363500000|2025-03-07 16:05:00|675|674|674.5|673.5|675.1|674.1|673.1|672.1|443
1741363800000|2025-03-07 16:10:00|674.4|673.4|674.5|673.5|674.6|673.6|673.1|672.1|520
1741364100000|2025-03-07 16:15:00|674.6|673.6|674.4|673.4|675.4|674.4|673.9|672.9|883
1741364400000|2025-03-07 16:20:00|674.6|673.6|674.1|673.1|675.4|674.4|673.8|672.8|1298
1741364700000|2025-03-07 16:25:00|674|673|673.4|672.4|674.5|673.5|671.1|670.1|2622
1741365000000|2025-03-07 16:30:00|673.3|672.3|673.6|672.6|674.6|673.6|673.1|672.1|777
1741365300000|2025-03-07 16:35:00|673.9|672.9|674|673|674.6|673.6|673.6|672.6|87
1741365600000|2025-03-07 16:40:00|673.9|672.9|670.6|669.6|674|673|670.6|669.6|855
1741365900000|2025-03-07 16:45:00|670.5|669.5|670.1|669.1|670.9|669.9|670.1|669.1|252
1741366200000|2025-03-07 16:50:00|670.3|669.3|670.4|669.4|670.8|669.8|670.1|669.1|81
1741366500000|2025-03-07 16:55:00|670.3|669.3|670.9|669.9|671.6|670.6|670.3|669.3|149
1741366800000|2025-03-07 17:00:00|671|670|672.5|671.5|672.6|671.6|670.9|669.9|250
1741367100000|2025-03-07 17:05:00|672.6|671.6|670.6|669.6|672.9|671.9|670.4|669.4|418
1741367400000|2025-03-07 17:10:00|670.4|669.4|668.1|667.1|670.6|669.6|667.3|666.3|2007
1741367700000|2025-03-07 17:15:00|668.3|667.3|667.6|666.6|669|668|667.3|666.3|189
1741368000000|2025-03-07 17:20:00|667.8|666.8|669|668|669.4|668.4|667.6|666.6|136
1741368300000|2025-03-07 17:25:00|669.1|668.1|668.1|667.1|669.4|668.4|668.1|667.1|945
1741368600000|2025-03-07 17:30:00|668.3|667.3|668.5|667.5|668.9|667.9|667.9|666.9|229
1741368900000|2025-03-07 17:35:00|668.4|667.4|668|667|669.5|668.5|667.9|666.9|101
1741369200000|2025-03-07 17:40:00|667.9|666.9|668.5|667.5|668.9|667.9|667.9|666.9|2
1741369500000|2025-03-07 17:45:00|668.4|667.4|668.3|667.3|669|668|667.5|666.5|355
1741369800000|2025-03-07 17:50:00|668.1|667.1|669.1|668.1|669.3|668.3|668.1|667.1|167
1741370100000|2025-03-07 17:55:00|669.3|668.3|668|667|669.6|668.6|668|667|146
1741370400000|2025-03-07 18:00:00|667.9|666.9|668|667|668.1|667.1|667.5|666.5|58
1741370700000|2025-03-07 18:05:00|668.1|667.1|667.5|666.5|668.6|667.6|667.4|666.4|291
1741371000000|2025-03-07 18:10:00|667.4|666.4|667.9|666.9|668.4|667.4|667.4|666.4|138
1741371300000|2025-03-07 18:15:00|668|667|668.3|667.3|668.6|667.6|667.9|666.9|36
1741371600000|2025-03-07 18:20:00|668.4|667.4|667.4|666.4|668.8|667.8|667.4|666.4|61
1741371900000|2025-03-07 18:25:00|667.3|666.3|667.8|666.8|668.1|667.1|667.1|666.1|47
1741372200000|2025-03-07 18:30:00|667.9|666.9|667.3|666.3|667.9|666.9|666.3|665.3|55
1741372500000|2025-03-07 18:35:00|667.4|666.4|668.5|667.5|668.5|667.5|667.3|666.3|32
1741372800000|2025-03-07 18:40:00|668.4|667.4|668.4|667.4|669|668|668.3|667.3|145
1741373100000|2025-03-07 18:45:00|668.3|667.3|668.5|667.5|669|668|668.1|667.1|189
1741373400000|2025-03-07 18:50:00|668.4|667.4|668.9|667.9|669.6|668.6|668.4|667.4|285
1741373700000|2025-03-07 18:55:00|668.6|667.6|668.6|667.6|669.1|668.1|668.6|667.6|55
1741374000000|2025-03-07 19:00:00|668.5|667.5|669.5|668.5|669.6|668.6|668.5|667.5|81
1741374300000|2025-03-07 19:05:00|669.4|668.4|668.6|667.6|669.9|668.9|668.5|667.5|68
1741374600000|2025-03-07 19:10:00|668.8|667.8|669.1|668.1|669.5|668.5|668.8|667.8|27
1741374900000|2025-03-07 19:15:00|669.3|668.3|669.5|668.5|670|669|669.3|668.3|3077
1741375200000|2025-03-07 19:20:00|669.6|668.6|670.1|669.1|670.5|669.5|669.6|668.6|282
1741375500000|2025-03-07 19:25:00|670.3|669.3|668.6|667.6|670.6|669.6|667|666|487
1741375800000|2025-03-07 19:30:00|668.4|667.4|669.4|668.4|669.4|668.4|668.4|667.4|296
1741376100000|2025-03-07 19:35:00|669.5|668.5|669.1|668.1|669.9|668.9|669.1|668.1|9
1741376400000|2025-03-07 19:40:00|669|668|668.6|667.6|669.3|668.3|668.6|667.6|1
1741376700000|2025-03-07 19:45:00|668.5|667.5|667.9|666.9|668.5|667.5|667.6|666.6|33
1741377000000|2025-03-07 19:50:00|668|667|667.9|666.9|668.1|667.1|667.6|666.6|6
1741377300000|2025-03-07 19:55:00|667.8|666.8|667.9|666.9|668|667|667.6|666.6|19
1741377600000|2025-03-07 20:00:00|667.8|666.8|667.9|666.9|667.9|666.9|667.5|666.5|47
1741377900000|2025-03-07 20:05:00|668.1|667.1|668.1|667.1|668.4|667.4|668|667|3
1741378200000|2025-03-07 20:10:00|668|667|668.1|667.1|668.4|667.4|668|667|11
1741378500000|2025-03-07 20:15:00|668|667|668.6|667.6|668.9|667.9|667.9|666.9|10
1741378800000|2025-03-07 20:20:00|668.5|667.5|668.5|667.5|668.6|667.6|668.4|667.4|1
1741379100000|2025-03-07 20:25:00|668.6|667.6|668.3|667.3|668.6|667.6|668.3|667.3|0
1741379400000|2025-03-07 20:30:00|668.4|667.4|668.3|667.3|668.6|667.6|668.1|667.1|7
1741379700000|2025-03-07 20:35:00|668.4|667.4|667.9|666.9|668.4|667.4|667.8|666.8|2
1741380000000|2025-03-07 20:40:00|667.8|666.8|668|667|668.1|667.1|667.8|666.8|1
1741380300000|2025-03-07 20:45:00|668.1|667.1|668.1|667.1|668.3|667.3|668|667|0
1741380600000|2025-03-07 20:50:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|3
1741380900000|2025-03-07 20:55:00|667.9|666.9|667.6|666.6|668.3|667.3|667.6|666.6|60
1741381200000|2025-03-07 21:00:00|667.8|666.8|667.9|666.9|668|667|667.6|666.6|2
1741381500000|2025-03-07 21:05:00|668|667|668|667|668.1|667.1|667.9|666.9|1
1741381800000|2025-03-07 21:10:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|4
1741382100000|2025-03-07 21:15:00|668|667|668.1|667.1|668.3|667.3|668|667|4
1741382700000|2025-03-07 21:25:00|668.3|667.3|668.3|667.3|668.3|667.3|668.1|667.1|0
1741383000000|2025-03-07 21:30:00|668.1|667.1|668.1|667.1|668.1|667.1|667.9|666.9|3
1741383300000|2025-03-07 21:35:00|668|667|667.9|666.9|668.1|667.1|667.9|666.9|3
1741383600000|2025-03-07 21:40:00|668|667|668|667|668|667|667.9|666.9|0
1741383900000|2025-03-07 21:45:00|668.1|667.1|668.1|667.1|668.1|667.1|668|667|0
1741384200000|2025-03-07 21:50:00|668.3|667.3|668.1|667.1|668.3|667.3|668.1|667.1|1
1741384500000|2025-03-07 21:55:00|668|667|668.1|667.1|668.1|667.1|668|667|0
1741561200000|2025-03-09 23:00:00|666.4|665.4|665.1|664.1|666.5|665.5|665|664|91
1741561500000|2025-03-09 23:05:00|665.3|664.3|665|664|665.3|664.3|664.9|663.9|0
1741561800000|2025-03-09 23:10:00|665.3|664.3|665.3|664.3|665.4|664.4|665|664|0
1741562100000|2025-03-09 23:15:00|665.4|664.4|665.5|664.5|665.6|664.6|665.3|664.3|1
1741562400000|2025-03-09 23:20:00|665.6|664.6|665.5|664.5|665.8|664.8|665.5|664.5|0
1741562700000|2025-03-09 23:25:00|665.6|664.6|665.5|664.5|665.6|664.6|665.3|664.3|0
1741563000000|2025-03-09 23:30:00|665.4|664.4|665.3|664.3|665.5|664.5|664.8|663.8|0
1741563300000|2025-03-09 23:35:00|665|664|664.8|663.8|665.1|664.1|664.6|663.6|0
1741563600000|2025-03-09 23:40:00|664.6|663.6|665.4|664.4|665.5|664.5|664.6|663.6|1
1741563900000|2025-03-09 23:45:00|665.5|664.5|664.9|663.9|665.6|664.6|664.8|663.8|0
1741564200000|2025-03-09 23:50:00|664.8|663.8|664.3|663.3|664.9|663.9|664.1|663.1|1
1741564500000|2025-03-09 23:55:00|664.4|663.4|664.3|663.3|664.4|663.4|664.3|663.3|0
1741564800000|2025-03-10 00:00:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|0
1741565100000|2025-03-10 00:05:00|664.5|663.5|665|664|665.3|664.3|664.5|663.5|0
1741565400000|2025-03-10 00:10:00|664.8|663.8|664.9|663.9|665.3|664.3|664.8|663.8|0
1741565700000|2025-03-10 00:15:00|664.8|663.8|665.3|664.3|665.3|664.3|664.8|663.8|1
1741566000000|2025-03-10 00:20:00|665.1|664.1|665.1|664.1|665.5|664.5|665|664|0
1741566300000|2025-03-10 00:25:00|665|664|665.1|664.1|665.3|664.3|665|664|0
1741566600000|2025-03-10 00:30:00|665.3|664.3|665.5|664.5|666|665|665.3|664.3|2
1741566900000|2025-03-10 00:35:00|665.6|664.6|665.6|664.6|665.6|664.6|665.4|664.4|0
1741567200000|2025-03-10 00:40:00|665.5|664.5|665.5|664.5|665.5|664.5|665|664|2
1741567500000|2025-03-10 00:45:00|665.4|664.4|665.8|664.8|666|665|665.3|664.3|0
1741567800000|2025-03-10 00:50:00|666|665|665.8|664.8|666|665|665.8|664.8|0
1741568100000|2025-03-10 00:55:00|665.9|664.9|666.5|665.5|666.5|665.5|665.9|664.9|1
1741568400000|2025-03-10 01:00:00|666.8|665.8|667|666|667.3|666.3|665.5|664.5|9
1741568700000|2025-03-10 01:05:00|666.9|665.9|667|666|667|666|666.8|665.8|0
1741569000000|2025-03-10 01:10:00|667.1|666.1|667|666|667.3|666.3|667|666|0
1741569300000|2025-03-10 01:15:00|666.9|665.9|665.8|664.8|667|666|665.8|664.8|0
1741569600000|2025-03-10 01:20:00|666|665|665.5|664.5|666|665|665.3|664.3|0
1741569900000|2025-03-10 01:25:00|665.3|664.3|665.5|664.5|665.8|664.8|665.3|664.3|0
1741570200000|2025-03-10 01:30:00|665.4|664.4|666|665|666|665|665.3|664.3|0
1741570500000|2025-03-10 01:35:00|666.1|665.1|665.8|664.8|666.3|665.3|665.8|664.8|0
1741570800000|2025-03-10 01:40:00|666|665|665.8|664.8|666|665|665.5|664.5|0
1741571100000|2025-03-10 01:45:00|665.5|664.5|665.3|664.3|665.8|664.8|665|664|0
1741571400000|2025-03-10 01:50:00|665.4|664.4|665.8|664.8|665.8|664.8|665.3|664.3|0
1741571700000|2025-03-10 01:55:00|665.5|664.5|665.5|664.5|666|665|665.5|664.5|0
1741572000000|2025-03-10 02:00:00|665.4|664.4|665.5|664.5|665.8|664.8|665.3|664.3|0
1741572300000|2025-03-10 02:05:00|665.3|664.3|666|665|666|665|665|664|0
1741572600000|2025-03-10 02:10:00|665.8|664.8|665.3|664.3|665.9|664.9|665|664|0
1741572900000|2025-03-10 02:15:00|665|664|664.8|663.8|665|664|664.8|663.8|0
1741573200000|2025-03-10 02:20:00|664.9|663.9|664.5|663.5|665|664|664.5|663.5|0
1741573500000|2025-03-10 02:25:00|664.8|663.8|664.8|663.8|664.8|663.8|664.6|663.6|0
1741573800000|2025-03-10 02:30:00|665|664|665.8|664.8|666.1|665.1|664.8|663.8|1
1741574100000|2025-03-10 02:35:00|665.9|664.9|665.8|664.8|666.3|665.3|665.5|664.5|0
1741574400000|2025-03-10 02:40:00|665.9|664.9|665.5|664.5|666|665|664.9|663.9|59
1741574700000|2025-03-10 02:45:00|665.3|664.3|665.5|664.5|665.8|664.8|665.3|664.3|0
1741575000000|2025-03-10 02:50:00|665.4|664.4|665.3|664.3|665.5|664.5|665.3|664.3|0
1741575300000|2025-03-10 02:55:00|665.1|664.1|664.8|663.8|665.3|664.3|664.8|663.8|0
1741575600000|2025-03-10 03:00:00|664.9|663.9|664.5|663.5|665|664|664.5|663.5|0
1741575900000|2025-03-10 03:05:00|664.6|663.6|665|664|665|664|664.5|663.5|0
1741576200000|2025-03-10 03:10:00|664.9|663.9|664.8|663.8|665|664|664.8|663.8|4
1741576500000|2025-03-10 03:15:00|664.6|663.6|664.5|663.5|664.8|663.8|664.3|663.3|0
1741576800000|2025-03-10 03:20:00|664.4|663.4|664.3|663.3|664.5|663.5|664.3|663.3|0
1741577100000|2025-03-10 03:25:00|664.5|663.5|664.5|663.5|665|664|664.4|663.4|0
1741577400000|2025-03-10 03:30:00|664.3|663.3|663.9|662.9|664.3|663.3|663.8|662.8|10
1741577700000|2025-03-10 03:35:00|664.1|663.1|664.8|663.8|664.8|663.8|664|663|0
1741578000000|2025-03-10 03:40:00|664.5|663.5|664.8|663.8|665|664|664.5|663.5|0
1741578300000|2025-03-10 03:45:00|664.9|663.9|664.9|663.9|665.1|664.1|664.8|663.8|0
1741578600000|2025-03-10 03:50:00|664.8|663.8|664.5|663.5|664.9|663.9|664.4|663.4|0
1741578900000|2025-03-10 03:55:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|2
1741579200000|2025-03-10 04:00:00|664.5|663.5|664.9|663.9|665|664|664.5|663.5|0
1741579500000|2025-03-10 04:05:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|0
1741579800000|2025-03-10 04:10:00|664.8|663.8|664.9|663.9|665.1|664.1|664.8|663.8|0
1741580100000|2025-03-10 04:15:00|665|664|664.9|663.9|665.1|664.1|664.8|663.8|0
1741580400000|2025-03-10 04:20:00|665|664|665.4|664.4|665.4|664.4|665|664|3
1741580700000|2025-03-10 04:25:00|665.3|664.3|665|664|665.3|664.3|664.9|663.9|0
1741581000000|2025-03-10 04:30:00|664.9|663.9|664.9|663.9|665.1|664.1|664.9|663.9|0
1741581300000|2025-03-10 04:35:00|664.8|663.8|664.6|663.6|664.9|663.9|664.6|663.6|0
1741581600000|2025-03-10 04:40:00|664.8|663.8|664.6|663.6|664.9|663.9|664.6|663.6|0
1741581900000|2025-03-10 04:45:00|664.8|663.8|664.8|663.8|665|664|664.8|663.8|0
1741582200000|2025-03-10 04:50:00|664.6|663.6|664.8|663.8|664.9|663.9|664.6|663.6|0
1741582500000|2025-03-10 04:55:00|664.9|663.9|664.6|663.6|664.9|663.9|664.5|663.5|0
1741582800000|2025-03-10 05:00:00|664.8|663.8|664.1|663.1|664.9|663.9|664.1|663.1|0
1741583100000|2025-03-10 05:05:00|664.3|663.3|664.3|663.3|664.5|663.5|664.1|663.1|0
1741583400000|2025-03-10 05:10:00|664.5|663.5|665.3|664.3|665.3|664.3|664.3|663.3|0
1741583700000|2025-03-10 05:15:00|665.4|664.4|665|664|665.4|664.4|664.9|663.9|0
1741584000000|2025-03-10 05:20:00|664.9|663.9|664.1|663.1|665.1|664.1|664.1|663.1|0
1741584300000|2025-03-10 05:25:00|664|663|663.8|662.8|664.3|663.3|663.6|662.6|6
1741584600000|2025-03-10 05:30:00|663.5|662.5|663.5|662.5|663.8|662.8|663.4|662.4|5
1741584900000|2025-03-10 05:35:00|663.6|662.6|664.4|663.4|664.4|663.4|663.6|662.6|42
1741585200000|2025-03-10 05:40:00|664.5|663.5|664.5|663.5|664.6|663.6|664.4|663.4|1
1741585500000|2025-03-10 05:45:00|664.8|663.8|664.5|663.5|664.8|663.8|664.5|663.5|2
1741585800000|2025-03-10 05:50:00|664.4|663.4|664.3|663.3|664.4|663.4|664.3|663.3|10
1741586100000|2025-03-10 05:55:00|664.4|663.4|664.5|663.5|664.6|663.6|664.4|663.4|0
1741586400000|2025-03-10 06:00:00|664.4|663.4|664.3|663.3|664.5|663.5|663.8|662.8|0
1741586700000|2025-03-10 06:05:00|664.4|663.4|664.8|663.8|664.8|663.8|664.3|663.3|0
1741587000000|2025-03-10 06:10:00|664.9|663.9|664.8|663.8|665.3|664.3|664.6|663.6|8
1741587300000|2025-03-10 06:15:00|664.6|663.6|664.6|663.6|664.9|663.9|664.5|663.5|1
1741587600000|2025-03-10 06:20:00|664.8|663.8|664.5|663.5|664.9|663.9|664.4|663.4|6
1741587900000|2025-03-10 06:25:00|664.4|663.4|664.3|663.3|664.8|663.8|664|663|1
1741588200000|2025-03-10 06:30:00|664.1|663.1|664.5|663.5|664.5|663.5|664|663|0
1741588500000|2025-03-10 06:35:00|664.4|663.4|664.8|663.8|664.8|663.8|664.4|663.4|0
1741588800000|2025-03-10 06:40:00|664.4|663.4|664.4|663.4|664.6|663.6|663.8|662.8|159
1741589100000|2025-03-10 06:45:00|664.5|663.5|664.8|663.8|664.9|663.9|664.4|663.4|1
1741589400000|2025-03-10 06:50:00|664.9|663.9|665.4|664.4|665.6|664.6|664.9|663.9|123
1741589700000|2025-03-10 06:55:00|665.5|664.5|666|665|666.1|665.1|665.4|664.4|162
1741590000000|2025-03-10 07:00:00|665.9|664.9|666.9|665.9|667.1|666.1|665|664|31
1741590300000|2025-03-10 07:05:00|666.8|665.8|667.8|666.8|667.8|666.8|666.8|665.8|2
1741590600000|2025-03-10 07:10:00|667.6|666.6|668.4|667.4|668.4|667.4|667.4|666.4|65
1741590900000|2025-03-10 07:15:00|668.3|667.3|667.8|666.8|668.6|667.6|667.6|666.6|124
1741591200000|2025-03-10 07:20:00|667.9|666.9|668.3|667.3|668.9|667.9|667.8|666.8|52
1741591500000|2025-03-10 07:25:00|668.1|667.1|667.9|666.9|668.4|667.4|667.6|666.6|14
1741591800000|2025-03-10 07:30:00|668.1|667.1|668.3|667.3|669.3|668.3|667.9|666.9|36
1741592100000|2025-03-10 07:35:00|668.4|667.4|668.6|667.6|669|668|668.1|667.1|2
1741592400000|2025-03-10 07:40:00|669.1|668.1|669.3|668.3|669.5|668.5|668.9|667.9|132
1741592700000|2025-03-10 07:45:00|669.1|668.1|668.4|667.4|669.1|668.1|668.4|667.4|17
1741593000000|2025-03-10 07:50:00|668.5|667.5|668.6|667.6|668.9|667.9|668.4|667.4|1
1741593300000|2025-03-10 07:55:00|668.5|667.5|669.1|668.1|669.6|668.6|668.3|667.3|35
1741593600000|2025-03-10 08:00:00|669.3|668.3|669.8|668.8|670.5|669.5|668.6|667.6|107
1741593900000|2025-03-10 08:05:00|669.9|668.9|669.4|668.4|669.9|668.9|669|668|82
1741594200000|2025-03-10 08:10:00|669|668|668.6|667.6|669.1|668.1|668.1|667.1|74
1741594500000|2025-03-10 08:15:00|668.8|667.8|668.8|667.8|670.1|669.1|668.8|667.8|282
1741594800000|2025-03-10 08:20:00|668.9|667.9|669.3|668.3|669.3|668.3|667.9|666.9|73
1741595100000|2025-03-10 08:25:00|669.4|668.4|669.9|668.9|670.4|669.4|669.3|668.3|201
1741595400000|2025-03-10 08:30:00|670|669|670|669|672.1|671.1|670|669|618
1741595700000|2025-03-10 08:35:00|670.1|669.1|670.3|669.3|671.5|670.5|669.6|668.6|274
1741596000000|2025-03-10 08:40:00|670.4|669.4|672.4|671.4|672.5|671.5|670.3|669.3|181
1741596300000|2025-03-10 08:45:00|672.1|671.1|672.1|671.1|672.9|671.9|671.8|670.8|65
1741596600000|2025-03-10 08:50:00|672.4|671.4|671.1|670.1|672.4|671.4|670.5|669.5|315
1741596900000|2025-03-10 08:55:00|671|670|671.5|670.5|671.9|670.9|670.4|669.4|347
1741597200000|2025-03-10 09:00:00|671.6|670.6|672.8|671.8|672.9|671.9|671.1|670.1|196
1741597500000|2025-03-10 09:05:00|672.5|671.5|673.9|672.9|674.3|673.3|672.5|671.5|622
1741597800000|2025-03-10 09:10:00|674|673|671.3|670.3|674.1|673.1|671.1|670.1|479
1741598100000|2025-03-10 09:15:00|671.1|670.1|672.5|671.5|672.8|671.8|671.1|670.1|19
1741598400000|2025-03-10 09:20:00|672.6|671.6|673.1|672.1|673.1|672.1|672|671|63
1741598700000|2025-03-10 09:25:00|673.3|672.3|672.4|671.4|673.4|672.4|672.4|671.4|29
1741599000000|2025-03-10 09:30:00|672.6|671.6|672.8|671.8|673|672|672.4|671.4|14
1741599300000|2025-03-10 09:35:00|672.6|671.6|673.9|672.9|673.9|672.9|672.5|671.5|27
1741599600000|2025-03-10 09:40:00|673.8|672.8|673.1|672.1|673.8|672.8|672.9|671.9|288
1741599900000|2025-03-10 09:45:00|673.3|672.3|673.8|672.8|673.9|672.9|673|672|105
1741600200000|2025-03-10 09:50:00|673.9|672.9|672.4|671.4|674.5|673.5|672.4|671.4|359
1741600500000|2025-03-10 09:55:00|672.5|671.5|671.9|670.9|672.9|671.9|671.9|670.9|530
1741600800000|2025-03-10 10:00:00|672|671|672.4|671.4|672.4|671.4|671.3|670.3|70
1741601100000|2025-03-10 10:05:00|672.3|671.3|671.3|670.3|672.3|671.3|671.3|670.3|150
1741601400000|2025-03-10 10:10:00|671.1|670.1|671.4|670.4|672.4|671.4|671.1|670.1|283
1741601700000|2025-03-10 10:15:00|671.3|670.3|671.6|670.6|672|671|671.3|670.3|47
1741602000000|2025-03-10 10:20:00|671.5|670.5|671.8|670.8|672.1|671.1|671.5|670.5|24
1741602300000|2025-03-10 10:25:00|671.9|670.9|671.4|670.4|672.1|671.1|671.1|670.1|58
1741602600000|2025-03-10 10:30:00|671.3|670.3|670.8|669.8|671.9|670.9|670.5|669.5|117
1741602900000|2025-03-10 10:35:00|670.9|669.9|670.6|669.6|671.1|670.1|670.6|669.6|46
1741603200000|2025-03-10 10:40:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|15
1741603500000|2025-03-10 10:45:00|670.4|669.4|671.6|670.6|671.9|670.9|670.4|669.4|208
1741603800000|2025-03-10 10:50:00|671.8|670.8|671.3|670.3|671.8|670.8|670.5|669.5|83
1741604100000|2025-03-10 10:55:00|671.4|670.4|672.8|671.8|672.9|671.9|671.3|670.3|204
1741604400000|2025-03-10 11:00:00|672.9|671.9|673|672|674.1|673.1|672.6|671.6|175
1741604700000|2025-03-10 11:05:00|672.9|671.9|673.5|672.5|673.9|672.9|672.6|671.6|546
1741605000000|2025-03-10 11:10:00|673.4|672.4|674.1|673.1|674.3|673.3|672.9|671.9|86
1741605300000|2025-03-10 11:15:00|674|673|674.6|673.6|674.6|673.6|673.8|672.8|66
1741605600000|2025-03-10 11:20:00|674.5|673.5|675|674|675.3|674.3|674.5|673.5|69
1741605900000|2025-03-10 11:25:00|675.1|674.1|674.9|673.9|675.6|674.6|674.8|673.8|47
1741606200000|2025-03-10 11:30:00|675|674|675.3|674.3|675.4|674.4|674.6|673.6|297
1741606500000|2025-03-10 11:35:00|675.4|674.4|674.9|673.9|676.4|675.4|674.9|673.9|413
1741606800000|2025-03-10 11:40:00|674.8|673.8|674.9|673.9|675.4|674.4|674.4|673.4|31
1741607100000|2025-03-10 11:45:00|675|674|674.8|673.8|675|674|674.4|673.4|106
1741607400000|2025-03-10 11:50:00|674.6|673.6|674.6|673.6|675|674|674.5|673.5|149
1741607700000|2025-03-10 11:55:00|674.8|673.8|675.1|674.1|675.6|674.6|674.6|673.6|89
1741608000000|2025-03-10 12:00:00|675|674|674.5|673.5|675.1|674.1|674.4|673.4|114
1741608300000|2025-03-10 12:05:00|674.4|673.4|674.9|673.9|675.6|674.6|674.3|673.3|273
1741608600000|2025-03-10 12:10:00|675|674|675.3|674.3|675.6|674.6|674.9|673.9|306
1741608900000|2025-03-10 12:15:00|675|674|675.1|674.1|675.3|674.3|674|673|93
1741609200000|2025-03-10 12:20:00|675.3|674.3|675.5|674.5|675.8|674.8|675.1|674.1|43
1741609500000|2025-03-10 12:25:00|675.6|674.6|676|675|676.4|675.4|675.5|674.5|34
1741609800000|2025-03-10 12:30:00|675.9|674.9|676|675|676.4|675.4|675.8|674.8|99
1741610100000|2025-03-10 12:35:00|675.9|674.9|675.9|674.9|676.1|675.1|675.4|674.4|43
1741610400000|2025-03-10 12:40:00|675.8|674.8|675.8|674.8|675.9|674.9|675.4|674.4|184
1741610700000|2025-03-10 12:45:00|675.5|674.5|674.9|673.9|676.4|675.4|674.8|673.8|26
1741611000000|2025-03-10 12:50:00|675|674|675.1|674.1|675.1|674.1|674.6|673.6|133
1741611300000|2025-03-10 12:55:00|675|674|675.1|674.1|675.4|674.4|674.8|673.8|54
1741611600000|2025-03-10 13:00:00|675|674|672.6|671.6|675|674|672.6|671.6|454
1741611900000|2025-03-10 13:05:00|672.8|671.8|672|671|672.9|671.9|671.9|670.9|161
1741612200000|2025-03-10 13:10:00|672.1|671.1|672|671|672.4|671.4|671.5|670.5|39
1741612500000|2025-03-10 13:15:00|672.1|671.1|671.4|670.4|672.9|671.9|671.4|670.4|144
1741612800000|2025-03-10 13:20:00|671.6|670.6|671.4|670.4|671.9|670.9|670.9|669.9|172
1741613100000|2025-03-10 13:25:00|671.3|670.3|670.3|669.3|671.4|670.4|670.1|669.1|631
1741613400000|2025-03-10 13:30:00|670.1|669.1|670.6|669.6|671.9|670.9|669.9|668.9|149
1741613700000|2025-03-10 13:35:00|670.8|669.8|669.1|668.1|671.1|670.1|669.1|668.1|809
1741614000000|2025-03-10 13:40:00|669.3|668.3|668.3|667.3|670.4|669.4|668.1|667.1|143
1741614300000|2025-03-10 13:45:00|668.1|667.1|667.4|666.4|668.4|667.4|666.8|665.8|123
1741614600000|2025-03-10 13:50:00|667.5|666.5|666.4|665.4|668|667|666.4|665.4|92
1741614900000|2025-03-10 13:55:00|666.1|665.1|666.1|665.1|667.4|666.4|665.9|664.9|89
1741615200000|2025-03-10 14:00:00|666|665|665.6|664.6|666.5|665.5|665.3|664.3|332
1741615500000|2025-03-10 14:05:00|665.5|664.5|666.4|665.4|666.9|665.9|665.4|664.4|168
1741615800000|2025-03-10 14:10:00|666.3|665.3|666.1|665.1|666.9|665.9|665.6|664.6|738
1741616100000|2025-03-10 14:15:00|665.9|664.9|665.9|664.9|666.9|665.9|665.1|664.1|52
1741616400000|2025-03-10 14:20:00|666|665|665.1|664.1|666.3|665.3|664.4|663.4|126
1741616700000|2025-03-10 14:25:00|665.3|664.3|664.1|663.1|665.4|664.4|664.1|663.1|53
1741617000000|2025-03-10 14:30:00|664|663|663.3|662.3|664.4|663.4|662.9|661.9|114
1741617300000|2025-03-10 14:35:00|663.4|662.4|665.1|664.1|665.6|664.6|663.1|662.1|191
1741617600000|2025-03-10 14:40:00|665|664|665.6|664.6|666|665|664.8|663.8|86
1741617900000|2025-03-10 14:45:00|665.8|664.8|665.1|664.1|666|665|664.6|663.6|548
1741618200000|2025-03-10 14:50:00|665.3|664.3|663.8|662.8|665.4|664.4|663|662|132
1741618500000|2025-03-10 14:55:00|663.9|662.9|663.5|662.5|664.3|663.3|663.1|662.1|54
1741618800000|2025-03-10 15:00:00|663.4|662.4|663.6|662.6|664.6|663.6|663.4|662.4|50
1741619100000|2025-03-10 15:05:00|663.5|662.5|663.9|662.9|664.3|663.3|663.3|662.3|394
1741619400000|2025-03-10 15:10:00|663.8|662.8|663.9|662.9|664.3|663.3|663.6|662.6|713
1741619700000|2025-03-10 15:15:00|663.8|662.8|664|663|664.9|663.9|663.6|662.6|681
1741620000000|2025-03-10 15:20:00|664.1|663.1|664.4|663.4|664.8|663.8|663.6|662.6|20
1741620300000|2025-03-10 15:25:00|664.5|663.5|664.9|663.9|666.4|665.4|664.4|663.4|364
1741620600000|2025-03-10 15:30:00|665.1|664.1|666.6|665.6|666.6|665.6|665|664|230
1741620900000|2025-03-10 15:35:00|666.5|665.5|665|664|666.9|665.9|665|664|236
1741621200000|2025-03-10 15:40:00|664.9|663.9|663.4|662.4|665.1|664.1|663.1|662.1|172
1741621500000|2025-03-10 15:45:00|663.5|662.5|664.5|663.5|664.9|663.9|663.4|662.4|114
1741621800000|2025-03-10 15:50:00|664.4|663.4|665|664|665.4|664.4|664.4|663.4|201
1741622100000|2025-03-10 15:55:00|664.9|663.9|664.5|663.5|665.4|664.4|664.3|663.3|134
1741622400000|2025-03-10 16:00:00|664.4|663.4|664.5|663.5|665.3|664.3|664.4|663.4|29
1741622700000|2025-03-10 16:05:00|664.4|663.4|664.4|663.4|665.1|664.1|664.1|663.1|60
1741623000000|2025-03-10 16:10:00|664.5|663.5|665.8|664.8|665.9|664.9|664.4|663.4|2268
1741623300000|2025-03-10 16:15:00|665.9|664.9|664.5|663.5|666|665|664.3|663.3|701
1741623600000|2025-03-10 16:20:00|664.4|663.4|664.1|663.1|664.9|663.9|663.9|662.9|395
1741623900000|2025-03-10 16:25:00|664|663|663.1|662.1|664.4|663.4|662.5|661.5|2910
1741624200000|2025-03-10 16:30:00|663.3|662.3|663.1|662.1|663.9|662.9|662.6|661.6|1183
1741624500000|2025-03-10 16:35:00|663.3|662.3|662.9|661.9|663.8|662.8|662.9|661.9|301
1741624800000|2025-03-10 16:40:00|662.8|661.8|663.4|662.4|664|663|662.8|661.8|285
1741625100000|2025-03-10 16:45:00|663.6|662.6|665.1|664.1|665.4|664.4|663.6|662.6|54
1741625400000|2025-03-10 16:50:00|665|664|665.8|664.8|665.8|664.8|664.9|663.9|56
1741625700000|2025-03-10 16:55:00|665.6|664.6|664.1|663.1|665.6|664.6|663.9|662.9|266
1741626000000|2025-03-10 17:00:00|664.3|663.3|664.1|663.1|664.9|663.9|663.6|662.6|215
1741626300000|2025-03-10 17:05:00|664.3|663.3|663.6|662.6|664.6|663.6|663.6|662.6|40
1741626600000|2025-03-10 17:10:00|663.4|662.4|662.9|661.9|663.8|662.8|662.4|661.4|185
1741626900000|2025-03-10 17:15:00|663|662|662.8|661.8|663.4|662.4|662.6|661.6|32
1741627200000|2025-03-10 17:20:00|662.6|661.6|662.9|661.9|663.3|662.3|662.3|661.3|218
1741627500000|2025-03-10 17:25:00|662.8|661.8|662.9|661.9|663.1|662.1|662.5|661.5|230
1741627800000|2025-03-10 17:30:00|662.8|661.8|662.5|661.5|663.4|662.4|662.4|661.4|15
1741628100000|2025-03-10 17:35:00|662.4|661.4|662.6|661.6|663|662|662.4|661.4|143
1741628400000|2025-03-10 17:40:00|662.5|661.5|661.9|660.9|662.6|661.6|661.6|660.6|33
1741628700000|2025-03-10 17:45:00|662|661|661.8|660.8|662.1|661.1|661.4|660.4|26
1741629000000|2025-03-10 17:50:00|661.9|660.9|661.6|660.6|661.9|660.9|661.4|660.4|27
1741629300000|2025-03-10 17:55:00|661.5|660.5|662.4|661.4|662.4|661.4|661.5|660.5|118
1741629600000|2025-03-10 18:00:00|662.3|661.3|661.8|660.8|662.4|661.4|661.6|660.6|30
1741629900000|2025-03-10 18:05:00|661.9|660.9|661.9|660.9|662.1|661.1|661.6|660.6|88
1741630200000|2025-03-10 18:10:00|662|661|661.9|660.9|662.4|661.4|661.8|660.8|61
1741630500000|2025-03-10 18:15:00|661.6|660.6|661.6|660.6|661.9|660.9|661.4|660.4|82
1741630800000|2025-03-10 18:20:00|661.5|660.5|661.8|660.8|661.9|660.9|661.4|660.4|24
1741631100000|2025-03-10 18:25:00|661.6|660.6|661.6|660.6|661.8|660.8|660.9|659.9|51
1741631400000|2025-03-10 18:30:00|661.8|660.8|662|661|662.1|661.1|661.4|660.4|30
1741631700000|2025-03-10 18:35:00|661.9|660.9|661.4|660.4|662|661|661.1|660.1|321
1741632000000|2025-03-10 18:40:00|661.3|660.3|661.1|660.1|661.3|660.3|660.9|659.9|36
1741632300000|2025-03-10 18:45:00|661.3|660.3|660.9|659.9|661.3|660.3|660.9|659.9|13
1741632600000|2025-03-10 18:50:00|661.1|660.1|660.9|659.9|661.1|660.1|660.9|659.9|33
1741632900000|2025-03-10 18:55:00|660.6|659.6|660.4|659.4|660.9|659.9|660.4|659.4|52
1741633200000|2025-03-10 19:00:00|660.5|659.5|660.6|659.6|660.6|659.6|660.1|659.1|10
1741633500000|2025-03-10 19:05:00|660.8|659.8|660.1|659.1|660.8|659.8|660|659|1037
1741633800000|2025-03-10 19:10:00|660|659|660.6|659.6|660.6|659.6|659.8|658.8|9
1741634100000|2025-03-10 19:15:00|660.5|659.5|661.1|660.1|661.3|660.3|660.4|659.4|10
1741634400000|2025-03-10 19:20:00|661|660|661|660|661.3|660.3|660.9|659.9|10
1741634700000|2025-03-10 19:25:00|661.1|660.1|660.4|659.4|661.1|660.1|660.4|659.4|22
1741635000000|2025-03-10 19:30:00|660.5|659.5|660.8|659.8|660.8|659.8|660.4|659.4|21
1741635300000|2025-03-10 19:35:00|660.9|659.9|660.9|659.9|660.9|659.9|660.4|659.4|10
1741635600000|2025-03-10 19:40:00|661|660|660.6|659.6|661|660|660.4|659.4|8
1741635900000|2025-03-10 19:45:00|660.8|659.8|661.1|660.1|661.1|660.1|660.6|659.6|10
1741636200000|2025-03-10 19:50:00|661.3|660.3|661|660|661.6|660.6|661|660|17
1741636500000|2025-03-10 19:55:00|661.1|660.1|660.8|659.8|661.1|660.1|660.8|659.8|8
1741636800000|2025-03-10 20:00:00|660.9|659.9|660.9|659.9|661.1|660.1|660.6|659.6|0
1741637100000|2025-03-10 20:05:00|661|660|661.3|660.3|661.3|660.3|661|660|0
1741637400000|2025-03-10 20:10:00|661.1|660.1|661.1|660.1|661.3|660.3|661|660|0
1741637700000|2025-03-10 20:15:00|660.9|659.9|660.6|659.6|661|660|660.6|659.6|31
1741638000000|2025-03-10 20:20:00|660.5|659.5|660.8|659.8|660.9|659.9|660.5|659.5|39
1741638300000|2025-03-10 20:25:00|660.6|659.6|660.9|659.9|661|660|660.6|659.6|0
1741638600000|2025-03-10 20:30:00|661|660|660.8|659.8|661|660|660.6|659.6|111
1741638900000|2025-03-10 20:35:00|660.6|659.6|660.6|659.6|660.8|659.8|660.5|659.5|51
1741639200000|2025-03-10 20:40:00|660.5|659.5|660.4|659.4|660.6|659.6|660.4|659.4|55
1741639500000|2025-03-10 20:45:00|660.3|659.3|660.1|659.1|660.3|659.3|660|659|5
1741639800000|2025-03-10 20:50:00|660.3|659.3|660.3|659.3|660.3|659.3|660.1|659.1|4
1741640100000|2025-03-10 20:55:00|||||||||2
1741640400000|2025-03-10 21:00:00|660.4|659.4|660.4|659.4|660.4|659.4|660.4|659.4|47
1741641900000|2025-03-10 21:25:00|660.5|659.5|660.4|659.4|660.5|659.5|660.4|659.4|0
1741643400000|2025-03-10 21:50:00|660.3|659.3|661.8|658.8|661.8|659.3|660.3|658.8|0
1741643700000|2025-03-10 21:55:00|661.9|658.9|661.9|658.9|661.9|658.9|661.8|658.8|0
1741651200000|2025-03-11 00:00:00|659.3|658.3|658.3|657.3|659.5|658.5|658.3|657.3|98
1741651500000|2025-03-11 00:05:00|658|657|658.5|657.5|658.5|657.5|657.8|656.8|42
1741651800000|2025-03-11 00:10:00|658.3|657.3|658.4|657.4|658.5|657.5|658.3|657.3|11
1741652100000|2025-03-11 00:15:00|658.5|657.5|658.8|657.8|658.8|657.8|658.3|657.3|51
1741652400000|2025-03-11 00:20:00|658.9|657.9|658.5|657.5|659|658|658.3|657.3|32
1741652700000|2025-03-11 00:25:00|658.3|657.3|658.5|657.5|658.5|657.5|658|657|1
1741653000000|2025-03-11 00:30:00|658.6|657.6|658|657|658.8|657.8|657.8|656.8|52
1741653300000|2025-03-11 00:35:00|657.8|656.8|657.6|656.6|658|657|657.5|656.5|139
1741653600000|2025-03-11 00:40:00|657.5|656.5|657.8|656.8|657.9|656.9|657.5|656.5|0
1741653900000|2025-03-11 00:45:00|657.6|656.6|657|656|657.8|656.8|656.8|655.8|33
1741654200000|2025-03-11 00:50:00|656.9|655.9|657.1|656.1|657.3|656.3|656.9|655.9|1
1741654500000|2025-03-11 00:55:00|657|656|657.3|656.3|657.5|656.5|657|656|0
1741654800000|2025-03-11 01:00:00|657.1|656.1|656.5|655.5|657.8|656.8|656.3|655.3|3
1741655100000|2025-03-11 01:05:00|656.3|655.3|656|655|656.6|655.6|655.9|654.9|2
1741655400000|2025-03-11 01:10:00|655.9|654.9|655.6|654.6|656.1|655.1|655.6|654.6|1
1741655700000|2025-03-11 01:15:00|655.8|654.8|655.9|654.9|656.1|655.1|655.6|654.6|0
1741656000000|2025-03-11 01:20:00|656|655|656.8|655.8|657|656|655.9|654.9|1
1741656300000|2025-03-11 01:25:00|656.9|655.9|657.5|656.5|657.6|656.6|656.9|655.9|0
1741656600000|2025-03-11 01:30:00|657.4|656.4|658.3|657.3|658.5|657.5|657.4|656.4|0
1741656900000|2025-03-11 01:35:00|658.4|657.4|658.6|657.6|658.9|657.9|658.3|657.3|0
1741657200000|2025-03-11 01:40:00|658.8|657.8|658.8|657.8|659|658|658.5|657.5|1
1741657500000|2025-03-11 01:45:00|659|658|659.3|658.3|659.8|658.8|658.9|657.9|0
1741657800000|2025-03-11 01:50:00|659.5|658.5|659.5|658.5|659.8|658.8|659.3|658.3|6
1741658100000|2025-03-11 01:55:00|659.3|658.3|659.3|658.3|659.5|658.5|659|658|0
1741658400000|2025-03-11 02:00:00|659|658|658.8|657.8|659|658|658.5|657.5|0
1741658700000|2025-03-11 02:05:00|658.9|657.9|659.5|658.5|659.8|658.8|658.8|657.8|0
1741659000000|2025-03-11 02:10:00|659.8|658.8|660.3|659.3|660.3|659.3|659.5|658.5|0
1741659300000|2025-03-11 02:15:00|660|659|661.3|660.3|661.3|660.3|660|659|0
1741659600000|2025-03-11 02:20:00|661.5|660.5|661.3|660.3|661.5|660.5|661|660|1
1741659900000|2025-03-11 02:25:00|661|660|661|660|661.4|660.4|661|660|10
1741660200000|2025-03-11 02:30:00|661.1|660.1|660.3|659.3|661.1|660.1|660.1|659.1|1
1741660500000|2025-03-11 02:35:00|660.4|659.4|660|659|660.4|659.4|659.8|658.8|0
1741660800000|2025-03-11 02:40:00|659.9|658.9|659.5|658.5|659.9|658.9|659.4|658.4|1
1741661100000|2025-03-11 02:45:00|659.4|658.4|659.5|658.5|659.5|658.5|659.4|658.4|0
1741661400000|2025-03-11 02:50:00|659.4|658.4|660.5|659.5|660.5|659.5|659.3|658.3|0
1741661700000|2025-03-11 02:55:00|660.4|659.4|660|659|660.4|659.4|660|659|0
1741662000000|2025-03-11 03:00:00|660.3|659.3|660.3|659.3|660.5|659.5|660|659|0
1741662300000|2025-03-11 03:05:00|660.1|659.1|660.3|659.3|660.5|659.5|660.1|659.1|1
1741662600000|2025-03-11 03:10:00|660.5|659.5|660.5|659.5|660.5|659.5|660.3|659.3|0
1741662900000|2025-03-11 03:15:00|660.4|659.4|660.5|659.5|660.5|659.5|660.1|659.1|0
1741663200000|2025-03-11 03:20:00|660.4|659.4|660.5|659.5|660.5|659.5|660.3|659.3|0
1741663500000|2025-03-11 03:25:00|660.4|659.4|660.4|659.4|660.9|659.9|660.3|659.3|0
1741663800000|2025-03-11 03:30:00|660.3|659.3|660.5|659.5|660.5|659.5|660.3|659.3|0
1741664100000|2025-03-11 03:35:00|||||||||10
1741664400000|2025-03-11 03:40:00|660.4|659.4|659.8|658.8|660.6|659.6|659.6|658.6|1
1741664700000|2025-03-11 03:45:00|659.6|658.6|660|659|660|659|659.5|658.5|0
1741665000000|2025-03-11 03:50:00|660.3|659.3|660.3|659.3|660.4|659.4|660.1|659.1|0
1741665300000|2025-03-11 03:55:00|660|659|660|659|660|659|660|659|0
1741665600000|2025-03-11 04:00:00|659.9|658.9|659.5|658.5|659.9|658.9|659.5|658.5|0
1741665900000|2025-03-11 04:05:00|659.6|658.6|659.8|658.8|659.8|658.8|659.5|658.5|0
1741666200000|2025-03-11 04:10:00|659.9|658.9|660|659|660|659|659.8|658.8|0
1741666500000|2025-03-11 04:15:00|659.9|658.9|659.6|658.6|659.9|658.9|659.6|658.6|176
1741666800000|2025-03-11 04:20:00|659.5|658.5|659.5|658.5|659.6|658.6|659.5|658.5|1
1741667100000|2025-03-11 04:25:00|659.6|658.6|659.6|658.6|659.6|658.6|659.5|658.5|0
1741667400000|2025-03-11 04:30:00|659.5|658.5|659.8|658.8|659.8|658.8|659.4|658.4|0
1741667700000|2025-03-11 04:35:00|659.6|658.6|659.4|658.4|659.8|658.8|659.4|658.4|0
1741668000000|2025-03-11 04:40:00|659.5|658.5|659.5|658.5|659.6|658.6|659.5|658.5|0
1741668300000|2025-03-11 04:45:00|659.6|658.6|659.5|658.5|659.6|658.6|659.4|658.4|0
1741668600000|2025-03-11 04:50:00|659.6|658.6|659.8|658.8|659.8|658.8|659.6|658.6|0
1741668900000|2025-03-11 04:55:00|659.6|658.6|659.5|658.5|659.6|658.6|659.5|658.5|0
1741669200000|2025-03-11 05:00:00|659.4|658.4|659.5|658.5|659.5|658.5|659.3|658.3|0
1741669500000|2025-03-11 05:05:00|659.4|658.4|659.4|658.4|659.4|658.4|658.8|657.8|0
1741669800000|2025-03-11 05:10:00|659.3|658.3|659.6|658.6|659.6|658.6|659.3|658.3|0
1741670100000|2025-03-11 05:15:00|659.5|658.5|659.9|658.9|659.9|658.9|659.5|658.5|1
1741670400000|2025-03-11 05:20:00|659.8|658.8|659.6|658.6|659.9|658.9|659.4|658.4|8
1741670700000|2025-03-11 05:25:00|659.5|658.5|659.9|658.9|659.9|658.9|659.4|658.4|6
1741671000000|2025-03-11 05:30:00|659.8|658.8|660|659|660|659|659.8|658.8|0
1741671300000|2025-03-11 05:35:00|660.1|659.1|660.8|659.8|660.9|659.9|660.1|659.1|5
1741671600000|2025-03-11 05:40:00|660.6|659.6|660.3|659.3|660.6|659.6|660|659|1
1741671900000|2025-03-11 05:45:00|660.1|659.1|660|659|660.1|659.1|659.8|658.8|0
1741672200000|2025-03-11 05:50:00|660.1|659.1|660.5|659.5|660.5|659.5|660.1|659.1|0
1741672500000|2025-03-11 05:55:00|660.3|659.3|660.3|659.3|660.4|659.4|660|659|1
1741672800000|2025-03-11 06:00:00|660.4|659.4|660.5|659.5|660.8|659.8|660.3|659.3|27
1741673100000|2025-03-11 06:05:00|660.6|659.6|660.8|659.8|660.8|659.8|660.5|659.5|0
1741673400000|2025-03-11 06:10:00|660.6|659.6|660.3|659.3|660.8|659.8|660|659|0
1741673700000|2025-03-11 06:15:00|660.5|659.5|660.5|659.5|660.5|659.5|660.1|659.1|1
1741674000000|2025-03-11 06:20:00|660.3|659.3|660.8|659.8|660.9|659.9|660.3|659.3|0
1741674300000|2025-03-11 06:25:00|660.9|659.9|660.9|659.9|661|660|660.5|659.5|0
1741674600000|2025-03-11 06:30:00|660.8|659.8|662|661|662|661|660.8|659.8|213
1741674900000|2025-03-11 06:35:00|662.1|661.1|661.5|660.5|662.3|661.3|661.3|660.3|0
1741675200000|2025-03-11 06:40:00|661.4|660.4|661.1|660.1|661.4|660.4|661|660|200
1741675500000|2025-03-11 06:45:00|661.3|660.3|662.3|661.3|662.3|661.3|661.3|660.3|116
1741675800000|2025-03-11 06:50:00|662.1|661.1|661.4|660.4|662.1|661.1|661.3|660.3|1
1741676100000|2025-03-11 06:55:00|661.3|660.3|661.5|660.5|661.5|660.5|661|660|1
1741676400000|2025-03-11 07:00:00|661.3|660.3|660.5|659.5|661.4|660.4|660.5|659.5|0
1741676700000|2025-03-11 07:05:00|660.8|659.8|661|660|661.3|660.3|660.8|659.8|1
1741677000000|2025-03-11 07:10:00|661.1|660.1|661.3|660.3|661.8|660.8|661|660|0
1741677300000|2025-03-11 07:15:00|661.1|660.1|661.3|660.3|661.5|660.5|661|660|2
1741677600000|2025-03-11 07:20:00|661.6|660.6|661.8|660.8|661.8|660.8|661|660|58
1741677900000|2025-03-11 07:25:00|661.6|660.6|661.3|660.3|661.6|660.6|661.3|660.3|3
1741678200000|2025-03-11 07:30:00|661|660|661.3|660.3|661.3|660.3|660.8|659.8|1
1741678500000|2025-03-11 07:35:00|661|660|661.8|660.8|661.8|660.8|661|660|160
1741678800000|2025-03-11 07:40:00|661.6|660.6|661.9|660.9|662|661|661.4|660.4|14
1741679100000|2025-03-11 07:45:00|661.8|660.8|662.1|661.1|662.3|661.3|661.6|660.6|9
1741679400000|2025-03-11 07:50:00|662|661|661.9|660.9|662.3|661.3|661.8|660.8|117
1741679700000|2025-03-11 07:55:00|662|661|662.1|661.1|662.4|661.4|662|661|35
1741680000000|2025-03-11 08:00:00|662|661|661.8|660.8|662.1|661.1|661.1|660.1|60
1741680300000|2025-03-11 08:05:00|661.9|660.9|661.4|660.4|661.9|660.9|661.4|660.4|26
1741680600000|2025-03-11 08:10:00|661.6|660.6|661.3|660.3|661.9|660.9|661.3|660.3|88
1741680900000|2025-03-11 08:15:00|661.1|660.1|661.4|660.4|661.9|660.9|661.1|660.1|77
1741681200000|2025-03-11 08:20:00|661.1|660.1|662.4|661.4|662.8|661.8|661.1|660.1|1907
1741681500000|2025-03-11 08:25:00|662.1|661.1|662.1|661.1|662.8|661.8|661.8|660.8|1910
1741681800000|2025-03-11 08:30:00|662|661|662.5|661.5|662.8|661.8|661.9|660.9|255
1741682100000|2025-03-11 08:35:00|662.6|661.6|663.1|662.1|663.1|662.1|662|661|101
1741682400000|2025-03-11 08:40:00|663|662|663.6|662.6|663.9|662.9|662.9|661.9|270
1741682700000|2025-03-11 08:45:00|663.8|662.8|664.1|663.1|664.5|663.5|663.6|662.6|759
1741683000000|2025-03-11 08:50:00|664|663|664.9|663.9|665.3|664.3|664|663|46
1741683300000|2025-03-11 08:55:00|665|664|664.9|663.9|665.4|664.4|664.5|663.5|28
1741683600000|2025-03-11 09:00:00|665|664|665.6|664.6|665.9|664.9|664.9|663.9|182
1741683900000|2025-03-11 09:05:00|665.5|664.5|665.4|664.4|665.5|664.5|664.6|663.6|83
1741684200000|2025-03-11 09:10:00|665.3|664.3|665.6|664.6|665.8|664.8|665.1|664.1|139
1741684500000|2025-03-11 09:15:00|665.5|664.5|666.6|665.6|666.6|665.6|665.5|664.5|30
1741684800000|2025-03-11 09:20:00|666.5|665.5|666.9|665.9|667.4|666.4|666.1|665.1|3048
1741685100000|2025-03-11 09:25:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|15
1741685400000|2025-03-11 09:30:00|667.3|666.3|667.4|666.4|667.4|666.4|666.8|665.8|45
1741685700000|2025-03-11 09:35:00|667.1|666.1|666.9|665.9|667.3|666.3|666.6|665.6|30
1741686000000|2025-03-11 09:40:00|667|666|667.4|666.4|667.4|666.4|667|666|5
1741686300000|2025-03-11 09:45:00|667.3|666.3|666.9|665.9|667.4|666.4|666.6|665.6|11
1741686600000|2025-03-11 09:50:00|666.8|665.8|667|666|667.1|666.1|666.8|665.8|215
1741686900000|2025-03-11 09:55:00|666.9|665.9|665.5|664.5|667.3|666.3|665.4|664.4|237
1741687200000|2025-03-11 10:00:00|665.4|664.4|665.3|664.3|665.6|664.6|665|664|240
1741687500000|2025-03-11 10:05:00|665.4|664.4|666|665|666|665|665.4|664.4|80
1741687800000|2025-03-11 10:10:00|665.9|664.9|666.4|665.4|666.5|665.5|665.9|664.9|84
1741688100000|2025-03-11 10:15:00|666.6|665.6|667.4|666.4|667.6|666.6|666.4|665.4|203
1741688400000|2025-03-11 10:20:00|667.3|666.3|668.1|667.1|668.1|667.1|667.3|666.3|49
1741688700000|2025-03-11 10:25:00|668|667|668.4|667.4|668.6|667.6|667.9|666.9|106
1741689000000|2025-03-11 10:30:00|668.6|667.6|668.9|667.9|669.1|668.1|668.6|667.6|65
1741689300000|2025-03-11 10:35:00|669|668|668.4|667.4|669.1|668.1|668|667|102
1741689600000|2025-03-11 10:40:00|668.3|667.3|668.5|667.5|668.6|667.6|668.3|667.3|11
1741689900000|2025-03-11 10:45:00|668.6|667.6|668.6|667.6|668.9|667.9|668.1|667.1|16
1741690200000|2025-03-11 10:50:00|668.5|667.5|668.6|667.6|668.8|667.8|668.1|667.1|39
1741690500000|2025-03-11 10:55:00|668.8|667.8|668.4|667.4|668.8|667.8|668.4|667.4|7
1741690800000|2025-03-11 11:00:00|668.9|667.9|668|667|668.9|667.9|667.5|666.5|26
1741691100000|2025-03-11 11:05:00|668.1|667.1|667.8|666.8|668.4|667.4|667.6|666.6|13
1741691400000|2025-03-11 11:10:00|667.9|666.9|667.6|666.6|667.9|666.9|667.1|666.1|21
1741691700000|2025-03-11 11:15:00|667.5|666.5|669.1|668.1|669.1|668.1|667.4|666.4|339
1741692000000|2025-03-11 11:20:00|669|668|669.3|668.3|669.4|668.4|668.6|667.6|27
1741692300000|2025-03-11 11:25:00|669.1|668.1|668.6|667.6|669.4|668.4|668.6|667.6|9
1741692600000|2025-03-11 11:30:00|668.8|667.8|669.3|668.3|669.4|668.4|668.6|667.6|18
1741692900000|2025-03-11 11:35:00|669.4|668.4|669.4|668.4|669.9|668.9|669.3|668.3|5
1741693200000|2025-03-11 11:40:00|669.3|668.3|669.1|668.1|669.4|668.4|668.8|667.8|12
1741693500000|2025-03-11 11:45:00|669.3|668.3|669.1|668.1|669.5|668.5|669.1|668.1|5
1741693800000|2025-03-11 11:50:00|669.3|668.3|669.6|668.6|669.8|668.8|668.9|667.9|16
1741694100000|2025-03-11 11:55:00|669.8|668.8|669.9|668.9|670|669|669.4|668.4|37
1741694400000|2025-03-11 12:00:00|669.8|668.8|669.9|668.9|670|669|669.1|668.1|582
1741694700000|2025-03-11 12:05:00|670.1|669.1|669.4|668.4|670.3|669.3|669.3|668.3|955
1741695000000|2025-03-11 12:10:00|669.5|668.5|669.4|668.4|669.6|668.6|668.6|667.6|114
1741695300000|2025-03-11 12:15:00|669.3|668.3|670.3|669.3|670.4|669.4|669.3|668.3|361
1741695600000|2025-03-11 12:20:00|670.4|669.4|671.5|670.5|671.6|670.6|670.3|669.3|312
1741695900000|2025-03-11 12:25:00|671.4|670.4|671.3|670.3|671.6|670.6|671.3|670.3|141
1741696200000|2025-03-11 12:30:00|671.1|670.1|670.6|669.6|671.6|670.6|670.5|669.5|128
1741696500000|2025-03-11 12:35:00|670.8|669.8|671.5|670.5|671.6|670.6|670.6|669.6|31
1741696800000|2025-03-11 12:40:00|671.4|670.4|671.4|670.4|671.4|670.4|670.8|669.8|54
1741697100000|2025-03-11 12:45:00|671.3|670.3|671|670|671.5|670.5|670.6|669.6|389
1741697400000|2025-03-11 12:50:00|671.1|670.1|669.6|668.6|671.1|670.1|669.6|668.6|225
1741697700000|2025-03-11 12:55:00|669.8|668.8|669.4|668.4|670.8|669.8|669.4|668.4|882
1741698000000|2025-03-11 13:00:00|669.8|668.8|671.6|670.6|672.1|671.1|669.6|668.6|1189
1741698300000|2025-03-11 13:05:00|671.8|670.8|672.3|671.3|672.6|671.6|671.1|670.1|784
1741698600000|2025-03-11 13:10:00|672.1|671.1|672.3|671.3|672.9|671.9|671.6|670.6|90
1741698900000|2025-03-11 13:15:00|672.1|671.1|672.6|671.6|673|672|672.1|671.1|268
1741699200000|2025-03-11 13:20:00|672.4|671.4|672.9|671.9|673.1|672.1|672.4|671.4|543
1741699500000|2025-03-11 13:25:00|672.8|671.8|672.6|671.6|673|672|672.6|671.6|92
1741699800000|2025-03-11 13:30:00|672.8|671.8|674|673|674|673|672.6|671.6|114
1741700100000|2025-03-11 13:35:00|673.9|672.9|675.1|674.1|675.3|674.3|673.4|672.4|463
1741700400000|2025-03-11 13:40:00|675|674|675.5|674.5|675.6|674.6|674.1|673.1|197
1741700700000|2025-03-11 13:45:00|675.4|674.4|674.3|673.3|675.4|674.4|674.3|673.3|170
1741701000000|2025-03-11 13:50:00|674.1|673.1|673.8|672.8|674.4|673.4|673.4|672.4|181
1741701300000|2025-03-11 13:55:00|673.9|672.9|673.4|672.4|673.9|672.9|672.9|671.9|380
1741701600000|2025-03-11 14:00:00|673.1|672.1|671.8|670.8|673.6|672.6|671.6|670.6|263
1741701900000|2025-03-11 14:05:00|671.9|670.9|674.3|673.3|674.4|673.4|671.8|670.8|192
1741702200000|2025-03-11 14:10:00|674.4|673.4|674.3|673.3|675|674|673.9|672.9|462
1741702500000|2025-03-11 14:15:00|674.1|673.1|673.9|672.9|674.6|673.6|673.1|672.1|3
1741702800000|2025-03-11 14:20:00|673.8|672.8|673|672|674.3|673.3|672.8|671.8|250
1741703100000|2025-03-11 14:25:00|672.9|671.9|672.9|671.9|673.1|672.1|671.9|670.9|336
1741703400000|2025-03-11 14:30:00|673|672|672.3|671.3|673.6|672.6|671.9|670.9|20
1741703700000|2025-03-11 14:35:00|672.4|671.4|672.5|671.5|672.5|671.5|671.8|670.8|89
1741704000000|2025-03-11 14:40:00|672.6|671.6|673.4|672.4|673.9|672.9|672.3|671.3|376
1741704300000|2025-03-11 14:45:00|673.5|672.5|673.6|672.6|674.1|673.1|673.1|672.1|587
1741704600000|2025-03-11 14:50:00|673.8|672.8|674|673|674.1|673.1|673.4|672.4|92
1741704900000|2025-03-11 14:55:00|673.9|672.9|673.6|672.6|674.1|673.1|673.3|672.3|565
1741705200000|2025-03-11 15:00:00|673.5|672.5|674.3|673.3|675|674|673|672|409
1741705500000|2025-03-11 15:05:00|674.4|673.4|676.1|675.1|676.1|675.1|673.9|672.9|265
1741705800000|2025-03-11 15:10:00|676|675|675.3|674.3|676.1|675.1|675.3|674.3|163
1741706100000|2025-03-11 15:15:00|675.4|674.4|674.8|673.8|675.4|674.4|674.5|673.5|444
1741706400000|2025-03-11 15:20:00|674.6|673.6|676.6|675.6|676.8|675.8|674.1|673.1|646
1741706700000|2025-03-11 15:25:00|676.8|675.8|677.8|676.8|679.3|678.3|676.6|675.6|1147
1741707000000|2025-03-11 15:30:00|677.9|676.9|679.4|678.4|679.4|678.4|677.5|676.5|499
1741707300000|2025-03-11 15:35:00|679.6|678.6|680.4|679.4|680.4|679.4|679|678|343
1741707600000|2025-03-11 15:40:00|680.3|679.3|678.6|677.6|680.5|679.5|678.6|677.6|83
1741707900000|2025-03-11 15:45:00|678.4|677.4|679|678|679.3|678.3|677.6|676.6|396
1741708200000|2025-03-11 15:50:00|679.1|678.1|679.5|678.5|679.6|678.6|679|678|113
1741708500000|2025-03-11 15:55:00|679.4|678.4|678.1|677.1|679.6|678.6|678.1|677.1|195
1741708800000|2025-03-11 16:00:00|677.9|676.9|676.3|675.3|677.9|676.9|675.5|674.5|977
1741709100000|2025-03-11 16:05:00|676.5|675.5|675.8|674.8|677.4|676.4|675.5|674.5|468
1741709400000|2025-03-11 16:10:00|675.9|674.9|673|672|676|675|672|671|1448
1741709700000|2025-03-11 16:15:00|673.1|672.1|673.3|672.3|673.9|672.9|672.1|671.1|687
1741710000000|2025-03-11 16:20:00|673|672|672|671|674.6|673.6|671.4|670.4|1158
1741710300000|2025-03-11 16:25:00|672.1|671.1|668.9|667.9|672.1|671.1|668.6|667.6|1963
1741710600000|2025-03-11 16:30:00|||||||||1
1741957200000|2025-03-14 13:00:00|643.9|642.9|642.8|641.8|643.9|642.9|642.3|641.3|346
1741957500000|2025-03-14 13:05:00|642.9|641.9|642.3|641.3|643.4|642.4|641.8|640.8|1550
1741957800000|2025-03-14 13:10:00|642.4|641.4|641.6|640.6|642.9|641.9|641.6|640.6|947
1741958100000|2025-03-14 13:15:00|641.5|640.5|641.5|640.5|641.9|640.9|640.9|639.9|198
1741958400000|2025-03-14 13:20:00|641.4|640.4|641.1|640.1|641.9|640.9|640.9|639.9|1848
1741958700000|2025-03-14 13:25:00|641.3|640.3|641.1|640.1|641.6|640.6|640.9|639.9|364
1741959000000|2025-03-14 13:30:00|641.4|640.4|640.4|639.4|641.6|640.6|639.6|638.6|774
1741959300000|2025-03-14 13:35:00|640.6|639.6|640.5|639.5|641.4|640.4|639.9|638.9|425
1741959600000|2025-03-14 13:40:00|640.6|639.6|640.6|639.6|641.6|640.6|640.5|639.5|534
1741959900000|2025-03-14 13:45:00|640.9|639.9|642.6|641.6|642.6|641.6|640.6|639.6|283
1741960200000|2025-03-14 13:50:00|642.8|641.8|643.6|642.6|643.8|642.8|642.6|641.6|266
1741960500000|2025-03-14 13:55:00|643.4|642.4|643.6|642.6|643.9|642.9|643.1|642.1|209
1741960800000|2025-03-14 14:00:00|643.4|642.4|642.5|641.5|643.4|642.4|641.9|640.9|1159
1741961100000|2025-03-14 14:05:00|642.6|641.6|642.4|641.4|642.9|641.9|641.9|640.9|212
1741961400000|2025-03-14 14:10:00|642.1|641.1|640.9|639.9|642.9|641.9|640.8|639.8|274
1741961700000|2025-03-14 14:15:00|640.8|639.8|640.9|639.9|641.1|640.1|640.6|639.6|141
1741962000000|2025-03-14 14:20:00|641|640|641.5|640.5|641.9|640.9|640.6|639.6|649
1741962300000|2025-03-14 14:25:00|641.6|640.6|640.6|639.6|641.6|640.6|640.6|639.6|196
1741962600000|2025-03-14 14:30:00|640.4|639.4|640.1|639.1|641.1|640.1|639.9|638.9|247
1741962900000|2025-03-14 14:35:00|640.4|639.4|640.9|639.9|641.1|640.1|640|639|191
1741963200000|2025-03-14 14:40:00|641.1|640.1|641.6|640.6|641.9|640.9|641.1|640.1|393
1741963500000|2025-03-14 14:45:00|641.8|640.8|641.1|640.1|642.1|641.1|641.1|640.1|320
1741963800000|2025-03-14 14:50:00|641.3|640.3|643|642|643.1|642.1|641.1|640.1|707
1741964100000|2025-03-14 14:55:00|642.9|641.9|642.4|641.4|643.1|642.1|642.4|641.4|263
1741964400000|2025-03-14 15:00:00|642.5|641.5|642.9|641.9|642.9|641.9|642.1|641.1|614
1741964700000|2025-03-14 15:05:00|643.1|642.1|642.1|641.1|643.6|642.6|642.1|641.1|462
1741965000000|2025-03-14 15:10:00|641.9|640.9|642.1|641.1|642.6|641.6|641.6|640.6|867
1741965300000|2025-03-14 15:15:00|641.9|640.9|641.9|640.9|642.1|641.1|641.6|640.6|237
1741965600000|2025-03-14 15:20:00|642|641|642.6|641.6|642.6|641.6|641.9|640.9|429
1741965900000|2025-03-14 15:25:00|642.9|641.9|641.4|640.4|642.9|641.9|641.1|640.1|721
1741966200000|2025-03-14 15:30:00|641.6|640.6|641|640|642.1|641.1|640.9|639.9|355
1741966500000|2025-03-14 15:35:00|640.9|639.9|641.4|640.4|641.6|640.6|640.6|639.6|316
1741966800000|2025-03-14 15:40:00|641.6|640.6|641.4|640.4|641.6|640.6|641.1|640.1|343
1741967100000|2025-03-14 15:45:00|641.3|640.3|642.1|641.1|642.3|641.3|640.9|639.9|263
1741967400000|2025-03-14 15:50:00|641.9|640.9|642.1|641.1|642.1|641.1|641.6|640.6|320
1741967700000|2025-03-14 15:55:00|642|641|641.6|640.6|642.1|641.1|641.4|640.4|253
1741968000000|2025-03-14 16:00:00|641.5|640.5|641.9|640.9|641.9|640.9|641.4|640.4|390
1741968300000|2025-03-14 16:05:00|641.8|640.8|641.4|640.4|641.9|640.9|641.1|640.1|382
1741968600000|2025-03-14 16:10:00|641.6|640.6|641.9|640.9|641.9|640.9|641.1|640.1|264
1741968900000|2025-03-14 16:15:00|641.6|640.6|641.6|640.6|641.9|640.9|641.4|640.4|150
1741969200000|2025-03-14 16:20:00|641.8|640.8|641.6|640.6|641.9|640.9|641.4|640.4|503
1741969500000|2025-03-14 16:25:00|641.4|640.4|641.4|640.4|641.4|640.4|640.4|639.4|2649
1741969800000|2025-03-14 16:30:00|641.5|640.5|641.6|640.6|642.1|641.1|641.4|640.4|663
1741970100000|2025-03-14 16:35:00|641.8|640.8|641.9|640.9|641.9|640.9|641.4|640.4|198
1741970400000|2025-03-14 16:40:00|641.8|640.8|641.4|640.4|641.9|640.9|641.4|640.4|550
1741970700000|2025-03-14 16:45:00|641.5|640.5|641.9|640.9|641.9|640.9|641.4|640.4|290
1741971000000|2025-03-14 16:50:00|641.6|640.6|641.9|640.9|642|641|641.6|640.6|142
1741971300000|2025-03-14 16:55:00|641.6|640.6|641.9|640.9|642.4|641.4|641.6|640.6|1238
1741971600000|2025-03-14 17:00:00|641.6|640.6|643.8|642.8|643.9|642.9|641.6|640.6|2364
1741971900000|2025-03-14 17:05:00|643.6|642.6|643.9|642.9|644.1|643.1|643.4|642.4|199
1741972200000|2025-03-14 17:10:00|644|643|643.9|642.9|644.1|643.1|643.4|642.4|874
1741972500000|2025-03-14 17:15:00|644|643|643.9|642.9|644.1|643.1|643.6|642.6|994
1741972800000|2025-03-14 17:20:00|643.6|642.6|643.3|642.3|643.9|642.9|643|642|549
1741973100000|2025-03-14 17:25:00|643.4|642.4|643.6|642.6|643.9|642.9|643|642|130
1741973400000|2025-03-14 17:30:00|643.4|642.4|643|642|643.4|642.4|643|642|114
1741973700000|2025-03-14 17:35:00|643.1|642.1|643.4|642.4|643.4|642.4|642.6|641.6|67
1741974000000|2025-03-14 17:40:00|643.3|642.3|642.9|641.9|643.5|642.5|642.9|641.9|101
1741974300000|2025-03-14 17:45:00|642.6|641.6|643.1|642.1|643.1|642.1|642.6|641.6|131
1741974600000|2025-03-14 17:50:00|643|642|642.4|641.4|643.4|642.4|642.3|641.3|239
1741974900000|2025-03-14 17:55:00|642.5|641.5|642.6|641.6|642.6|641.6|642.4|641.4|504
1741975200000|2025-03-14 18:00:00|642.9|641.9|643.1|642.1|643.4|642.4|642.9|641.9|421
1741975500000|2025-03-14 18:05:00|643.4|642.4|642.9|641.9|643.4|642.4|642.9|641.9|384
1741975800000|2025-03-14 18:10:00|642.8|641.8|643.5|642.5|643.6|642.6|642.8|641.8|616
1741976100000|2025-03-14 18:15:00|643.4|642.4|643.4|642.4|643.6|642.6|643.1|642.1|309
1741976400000|2025-03-14 18:20:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|170
1741976700000|2025-03-14 18:25:00|643.5|642.5|643.6|642.6|644|643|643.4|642.4|367
1741977000000|2025-03-14 18:30:00|643.8|642.8|644.1|643.1|644.3|643.3|643.8|642.8|59
1741977300000|2025-03-14 18:35:00|644|643|644.3|643.3|644.4|643.4|643.9|642.9|42
1741977600000|2025-03-14 18:40:00|644.1|643.1|644.4|643.4|644.4|643.4|644.1|643.1|55
1741977900000|2025-03-14 18:45:00|644.1|643.1|644.1|643.1|644.5|643.5|644.1|643.1|26
1741978200000|2025-03-14 18:50:00|644|643|643.9|642.9|644.1|643.1|643.8|642.8|15
1741978500000|2025-03-14 18:55:00|644.1|643.1|644|643|644.1|643.1|643.9|642.9|936
1741978800000|2025-03-14 19:00:00|644.1|643.1|644.1|643.1|644.1|643.1|643.9|642.9|1907
1741979100000|2025-03-14 19:05:00|644.3|643.3|644.4|643.4|644.4|643.4|644.1|643.1|13
1741979400000|2025-03-14 19:10:00|644.5|643.5|644.1|643.1|644.5|643.5|644.1|643.1|30
1741979700000|2025-03-14 19:15:00|643.9|642.9|643.6|642.6|644|643|643.5|642.5|101
1741980000000|2025-03-14 19:20:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|32
1741980300000|2025-03-14 19:25:00|643.9|642.9|643.9|642.9|644.1|643.1|643.6|642.6|123
1741980600000|2025-03-14 19:30:00|643.8|642.8|644|643|644.1|643.1|643.8|642.8|94
1741980900000|2025-03-14 19:35:00|644.1|643.1|643.9|642.9|644.1|643.1|643.9|642.9|15
1741981200000|2025-03-14 19:40:00|643.6|642.6|643.6|642.6|643.9|642.9|643.4|642.4|63
1741981500000|2025-03-14 19:45:00|643.5|642.5|643.9|642.9|643.9|642.9|643.5|642.5|18
1741981800000|2025-03-14 19:50:00|644|643|644.1|643.1|644.1|643.1|644|643|119
1741982100000|2025-03-14 19:55:00|644|643|643.9|642.9|644.1|643.1|643.9|642.9|528
1741982400000|2025-03-14 20:00:00|643.8|642.8|643.4|642.4|643.8|642.8|643.4|642.4|10
1741982700000|2025-03-14 20:05:00|643.5|642.5|643.5|642.5|643.6|642.6|643.4|642.4|9
1741983000000|2025-03-14 20:10:00|643.6|642.6|644|643|644|643|643.6|642.6|20
1741983300000|2025-03-14 20:15:00|643.9|642.9|643.9|642.9|644|643|643.9|642.9|9
1741983600000|2025-03-14 20:20:00|643.8|642.8|643.9|642.9|643.9|642.9|643.6|642.6|7
1741983900000|2025-03-14 20:25:00|644|643|643.9|642.9|644|643|643.9|642.9|1
1741984200000|2025-03-14 20:30:00|||||||||104
1741984500000|2025-03-14 20:35:00|644|643|643.9|642.9|644|643|643.9|642.9|0
1741984800000|2025-03-14 20:40:00|644|643|643.9|642.9|644.1|643.1|643.9|642.9|5
1741985100000|2025-03-14 20:45:00|643.8|642.8|643.5|642.5|643.8|642.8|643.5|642.5|4
1741985400000|2025-03-14 20:50:00|643.6|642.6|643.9|642.9|643.9|642.9|643.5|642.5|21
1741985700000|2025-03-14 20:55:00|643.8|642.8|643.8|642.8|643.9|642.9|643.6|642.6|4
1742166000000|2025-03-16 23:00:00|650.1|649.1|650.3|649.3|650.5|649.5|649.9|648.9|572
1742166300000|2025-03-16 23:05:00|650.5|649.5|650.5|649.5|650.8|649.8|650.3|649.3|50
1742166600000|2025-03-16 23:10:00|650.3|649.3|651.5|650.5|651.5|650.5|650.3|649.3|298
1742166900000|2025-03-16 23:15:00|651.6|650.6|651.3|650.3|651.6|650.6|651.3|650.3|0
1742167200000|2025-03-16 23:20:00|651.5|650.5|652|651|652.1|651.1|651.5|650.5|242
1742167500000|2025-03-16 23:25:00|||||||||2
1742167800000|2025-03-16 23:30:00|651.9|650.9|651.8|650.8|652.4|651.4|651.8|650.8|34
1742168100000|2025-03-16 23:35:00|652|651|651.8|650.8|652.3|651.3|651.8|650.8|11
1742168400000|2025-03-16 23:40:00|651.6|650.6|651.5|650.5|651.6|650.6|651.5|650.5|0
1742168700000|2025-03-16 23:45:00|651.6|650.6|651.5|650.5|651.8|650.8|651.5|650.5|0
1742169000000|2025-03-16 23:50:00|651.6|650.6|651.5|650.5|651.9|650.9|651.4|650.4|588
1742169300000|2025-03-16 23:55:00|651.4|650.4|651.5|650.5|651.6|650.6|651.1|650.1|295
1742169600000|2025-03-17 00:00:00|651.6|650.6|652.3|651.3|652.3|651.3|651.4|650.4|3
1742169900000|2025-03-17 00:05:00|652.4|651.4|652.9|651.9|653.1|652.1|652.4|651.4|177
1742170200000|2025-03-17 00:10:00|652.8|651.8|653.1|652.1|653.1|652.1|652.8|651.8|54
1742170500000|2025-03-17 00:15:00|653|652|653.1|652.1|653.3|652.3|652.9|651.9|24
1742170800000|2025-03-17 00:20:00|653|652|653|652|653.4|652.4|652.9|651.9|34
1742171100000|2025-03-17 00:25:00|652.9|651.9|653|652|653.1|652.1|652.8|651.8|80
1742171400000|2025-03-17 00:30:00|652.9|651.9|652.6|651.6|653|652|652.6|651.6|4
1742171700000|2025-03-17 00:35:00|652.5|651.5|652.8|651.8|652.9|651.9|652.4|651.4|35
1742172000000|2025-03-17 00:40:00|652.6|651.6|652.9|651.9|653|652|652.6|651.6|0
1742172300000|2025-03-17 00:45:00|653|652|653.3|652.3|653.3|652.3|653|652|0
1742172600000|2025-03-17 00:50:00|653.1|652.1|653.3|652.3|653.4|652.4|653.1|652.1|50
1742172900000|2025-03-17 00:55:00|653.4|652.4|653.5|652.5|653.6|652.6|653.4|652.4|0
1742173200000|2025-03-17 01:00:00|653.6|652.6|656.5|655.5|656.8|655.8|653.5|652.5|95
1742173500000|2025-03-17 01:05:00|656.6|655.6|655.5|654.5|656.6|655.6|655.4|654.4|32
1742173800000|2025-03-17 01:10:00|655.6|654.6|655.9|654.9|656.1|655.1|655.1|654.1|13
1742174100000|2025-03-17 01:15:00|656|655|655.8|654.8|656|655|655.5|654.5|215
1742174400000|2025-03-17 01:20:00|655.6|654.6|655.3|654.3|655.9|654.9|655|654|90
1742174700000|2025-03-17 01:25:00|655.1|654.1|655.1|654.1|655.3|654.3|654.9|653.9|3
1742175000000|2025-03-17 01:30:00|655|654|654.1|653.1|655|654|654|653|5
1742175300000|2025-03-17 01:35:00|654|653|653.3|652.3|654.1|653.1|653.1|652.1|101
1742175600000|2025-03-17 01:40:00|653.1|652.1|653.3|652.3|653.5|652.5|653|652|367
1742175900000|2025-03-17 01:45:00|653.4|652.4|653.6|652.6|653.9|652.9|653.1|652.1|146
1742176200000|2025-03-17 01:50:00|653.8|652.8|653.5|652.5|653.8|652.8|653.4|652.4|2
1742176500000|2025-03-17 01:55:00|653.4|652.4|653.6|652.6|653.6|652.6|653.4|652.4|2
1742176800000|2025-03-17 02:00:00|653.5|652.5|652.4|651.4|653.6|652.6|652.3|651.3|826
1742177100000|2025-03-17 02:05:00|652.5|651.5|652.5|651.5|652.8|651.8|652.4|651.4|717
1742177400000|2025-03-17 02:10:00|652.6|651.6|652|651|652.6|651.6|651.8|650.8|292
1742177700000|2025-03-17 02:15:00|652.1|651.1|652.5|651.5|652.5|651.5|652|651|34
1742178000000|2025-03-17 02:20:00|652.4|651.4|652.4|651.4|652.5|651.5|652.1|651.1|2
1742178300000|2025-03-17 02:25:00|652.3|651.3|652.1|651.1|652.3|651.3|652|651|10
1742178600000|2025-03-17 02:30:00|652|651|651.9|650.9|652|651|651.6|650.6|77
1742178900000|2025-03-17 02:35:00|651.8|650.8|651.9|650.9|651.9|650.9|651.6|650.6|0
1742179200000|2025-03-17 02:40:00|651.8|650.8|651.3|650.3|651.8|650.8|651.1|650.1|51
1742179500000|2025-03-17 02:45:00|651.1|650.1|650.8|649.8|651.5|650.5|650.8|649.8|122
1742179800000|2025-03-17 02:50:00|650.6|649.6|650.9|649.9|651.1|650.1|650.6|649.6|0
1742180100000|2025-03-17 02:55:00|650.8|649.8|650.5|649.5|650.9|649.9|650.4|649.4|135
1742180400000|2025-03-17 03:00:00|650.4|649.4|650.1|649.1|650.5|649.5|649.8|648.8|24
1742180700000|2025-03-17 03:05:00|650|649|650.4|649.4|650.4|649.4|649.8|648.8|4
1742181000000|2025-03-17 03:10:00|650.3|649.3|650.1|649.1|650.4|649.4|650|649|9
1742181300000|2025-03-17 03:15:00|650.3|649.3|650|649|650.3|649.3|649.9|648.9|0
1742181600000|2025-03-17 03:20:00|650.1|649.1|650.8|649.8|650.8|649.8|650.1|649.1|4
1742181900000|2025-03-17 03:25:00|650.6|649.6|650.5|649.5|650.8|649.8|650.4|649.4|2
1742182200000|2025-03-17 03:30:00|650.4|649.4|649.9|648.9|650.4|649.4|649.5|648.5|24
1742182500000|2025-03-17 03:35:00|649.8|648.8|650|649|650.3|649.3|649.8|648.8|1
1742182800000|2025-03-17 03:40:00|649.9|648.9|650.3|649.3|650.3|649.3|649.9|648.9|0
1742183100000|2025-03-17 03:45:00|650.4|649.4|650.3|649.3|650.5|649.5|650.3|649.3|6
1742183400000|2025-03-17 03:50:00|650.1|649.1|650.4|649.4|650.4|649.4|650.1|649.1|0
1742183700000|2025-03-17 03:55:00|650.3|649.3|650.4|649.4|650.4|649.4|650.3|649.3|2
1742184000000|2025-03-17 04:00:00|650.6|649.6|651|650|651.3|650.3|650.6|649.6|391
1742184300000|2025-03-17 04:05:00|650.9|649.9|650.9|649.9|651.1|650.1|650.8|649.8|1
1742184600000|2025-03-17 04:10:00|651|650|651.1|650.1|651.1|650.1|650.9|649.9|12
1742184900000|2025-03-17 04:15:00|651|650|651.1|650.1|651.1|650.1|651|650|0
1742185200000|2025-03-17 04:20:00|651.3|650.3|651.4|650.4|651.5|650.5|651.3|650.3|38
1742185500000|2025-03-17 04:25:00|651.3|650.3|651|650|651.3|650.3|651|650|0
1742185800000|2025-03-17 04:30:00|651.1|650.1|651.1|650.1|651.1|650.1|651|650|4
1742186100000|2025-03-17 04:35:00|651|650|651|650|651.1|650.1|651|650|0
1742186400000|2025-03-17 04:40:00|650.9|649.9|650.9|649.9|650.9|649.9|650.8|649.8|6
1742186700000|2025-03-17 04:45:00|651|650|651.1|650.1|651.1|650.1|651|650|7
1742187000000|2025-03-17 04:50:00|651|650|651|650|651.1|650.1|651|650|17
1742187300000|2025-03-17 04:55:00|650.9|649.9|650.8|649.8|651|650|650.6|649.6|0
1742187600000|2025-03-17 05:00:00|650.6|649.6|650.9|649.9|651|650|650.6|649.6|8
1742187900000|2025-03-17 05:05:00|650.8|649.8|650.8|649.8|650.9|649.9|650.6|649.6|0
1742188200000|2025-03-17 05:10:00|650.9|649.9|650.9|649.9|651.1|650.1|650.8|649.8|1
1742188500000|2025-03-17 05:15:00|650.8|649.8|650.9|649.9|650.9|649.9|650.8|649.8|155
1742188800000|2025-03-17 05:20:00|651|650|651|650|651.1|650.1|650.9|649.9|4
1742189100000|2025-03-17 05:25:00|651.1|650.1|650.9|649.9|651.1|650.1|650.9|649.9|0
1742189400000|2025-03-17 05:30:00|651|650|651.5|650.5|651.5|650.5|651|650|0
1742189700000|2025-03-17 05:35:00|651.6|650.6|651.6|650.6|651.9|650.9|651.4|650.4|0
1742190000000|2025-03-17 05:40:00|651.8|650.8|651.6|650.6|651.9|650.9|651.6|650.6|0
1742190300000|2025-03-17 05:45:00|651.5|650.5|651.3|650.3|651.8|650.8|651.1|650.1|0
1742190600000|2025-03-17 05:50:00|651.1|650.1|650.6|649.6|651.1|650.1|650.5|649.5|2
1742190900000|2025-03-17 05:55:00|650.8|649.8|650.8|649.8|651|650|650.8|649.8|55
1742191200000|2025-03-17 06:00:00|650.5|649.5|650.4|649.4|650.9|649.9|650.4|649.4|0
1742191500000|2025-03-17 06:05:00|650.5|649.5|650.1|649.1|650.6|649.6|650.1|649.1|4
1742191800000|2025-03-17 06:10:00|650.3|649.3|650.3|649.3|650.4|649.4|650|649|4
1742192100000|2025-03-17 06:15:00|650.4|649.4|650.3|649.3|650.6|649.6|650.3|649.3|5
1742192400000|2025-03-17 06:20:00|650.1|649.1|650.1|649.1|650.1|649.1|649.9|648.9|256
1742192700000|2025-03-17 06:25:00|650.4|649.4|650|649|650.4|649.4|649.9|648.9|2
1742193000000|2025-03-17 06:30:00|650.1|649.1|650|649|650.1|649.1|649.9|648.9|123
1742193300000|2025-03-17 06:35:00|649.9|648.9|650|649|650.1|649.1|649.9|648.9|1
1742193600000|2025-03-17 06:40:00|649.9|648.9|650.1|649.1|650.1|649.1|649.9|648.9|6
1742193900000|2025-03-17 06:45:00|650.4|649.4|650.5|649.5|650.6|649.6|650.3|649.3|263
1742194200000|2025-03-17 06:50:00|650.6|649.6|650.9|649.9|651|650|650.6|649.6|678
1742194500000|2025-03-17 06:55:00|651|650|651.4|650.4|651.6|650.6|651|650|161
1742194800000|2025-03-17 07:00:00|651.8|650.8|652.1|651.1|652.6|651.6|651.6|650.6|460
1742195100000|2025-03-17 07:05:00|652|651|651.9|650.9|652.1|651.1|651.9|650.9|65
1742195400000|2025-03-17 07:10:00|651.8|650.8|651.1|650.1|651.9|650.9|651.1|650.1|513
1742195700000|2025-03-17 07:15:00|651.3|650.3|651.1|650.1|651.6|650.6|651.1|650.1|132
1742196000000|2025-03-17 07:20:00|650.9|649.9|651.4|650.4|651.4|650.4|650.6|649.6|90
1742196300000|2025-03-17 07:25:00|651.3|650.3|651.1|650.1|651.3|650.3|651.1|650.1|107
1742196600000|2025-03-17 07:30:00|650.9|649.9|650.9|649.9|651.1|650.1|650.3|649.3|867
1742196900000|2025-03-17 07:35:00|651.1|650.1|651.3|650.3|651.4|650.4|651|650|182
1742197200000|2025-03-17 07:40:00|651.4|650.4|651.4|650.4|651.6|650.6|651.1|650.1|16
1742197500000|2025-03-17 07:45:00|651.1|650.1|651.4|650.4|651.4|650.4|651.1|650.1|71
1742197800000|2025-03-17 07:50:00|651.3|650.3|651.6|650.6|651.9|650.9|651.1|650.1|66
1742198100000|2025-03-17 07:55:00|651.5|650.5|651.3|650.3|651.5|650.5|650.9|649.9|43
1742198400000|2025-03-17 08:00:00|651.1|650.1|652.4|651.4|652.6|651.6|650.9|649.9|966
1742198700000|2025-03-17 08:05:00|652.5|651.5|652.3|651.3|653.1|652.1|652.3|651.3|182
1742199000000|2025-03-17 08:10:00|652.1|651.1|652.1|651.1|652.6|651.6|651.6|650.6|668
1742199300000|2025-03-17 08:15:00|652|651|650.5|649.5|652.4|651.4|650.4|649.4|665
1742199600000|2025-03-17 08:20:00|650.6|649.6|650.9|649.9|651.1|650.1|650.6|649.6|754
1742199900000|2025-03-17 08:25:00|651.3|650.3|650.9|649.9|651.3|650.3|650.1|649.1|1678
1742200200000|2025-03-17 08:30:00|650.6|649.6|650.9|649.9|651.1|650.1|650.1|649.1|1075
1742200500000|2025-03-17 08:35:00|651.1|650.1|652.9|651.9|652.9|651.9|650.9|649.9|489
1742200800000|2025-03-17 08:40:00|652.8|651.8|652.4|651.4|652.9|651.9|651.9|650.9|513
1742201100000|2025-03-17 08:45:00|652.5|651.5|653.1|652.1|653.3|652.3|652.1|651.1|279
1742201400000|2025-03-17 08:50:00|653|652|652.6|651.6|653|652|651.9|650.9|611
1742201700000|2025-03-17 08:55:00|652.8|651.8|652.4|651.4|652.9|651.9|652.4|651.4|60
1742202000000|2025-03-17 09:00:00|652.6|651.6|652.6|651.6|652.9|651.9|652.4|651.4|479
1742202300000|2025-03-17 09:05:00|652.5|651.5|653.1|652.1|653.3|652.3|651.6|650.6|925
1742202600000|2025-03-17 09:10:00|653.3|652.3|653.9|652.9|653.9|652.9|653.1|652.1|166
1742202900000|2025-03-17 09:15:00|654|653|654.1|653.1|654.1|653.1|653.6|652.6|88
1742203200000|2025-03-17 09:20:00|654|653|654.1|653.1|654.1|653.1|653.9|652.9|84
1742203500000|2025-03-17 09:25:00|653.9|652.9|654.3|653.3|654.3|653.3|653.9|652.9|215
1742203800000|2025-03-17 09:30:00|654.4|653.4|654.3|653.3|654.9|653.9|654.1|653.1|629
1742204100000|2025-03-17 09:35:00|654.1|653.1|653|652|654.4|653.4|652.9|651.9|845
1742204400000|2025-03-17 09:40:00|653.1|652.1|652.1|651.1|653.1|652.1|651.9|650.9|1299
1742204700000|2025-03-17 09:45:00|652|651|651.4|650.4|652.1|651.1|651.4|650.4|1572
1742205000000|2025-03-17 09:50:00|651.1|650.1|651.5|650.5|651.6|650.6|651.1|650.1|194
1742205300000|2025-03-17 09:55:00|651.4|650.4|652.1|651.1|652.1|651.1|651.4|650.4|273
1742205600000|2025-03-17 10:00:00|652.3|651.3|651.3|650.3|652.4|651.4|651.3|650.3|160
1742205900000|2025-03-17 10:05:00|651.1|650.1|651.6|650.6|651.9|650.9|651.1|650.1|71
1742206200000|2025-03-17 10:10:00|651.5|650.5|652.4|651.4|652.4|651.4|651.4|650.4|150
1742206500000|2025-03-17 10:15:00|652.3|651.3|652.4|651.4|652.6|651.6|652.1|651.1|174
1742206800000|2025-03-17 10:20:00|652.5|651.5|651.6|650.6|652.5|651.5|651.6|650.6|146
1742207100000|2025-03-17 10:25:00|651.5|650.5|651.8|650.8|652.1|651.1|651.5|650.5|40
1742207400000|2025-03-17 10:30:00|651.6|650.6|651.6|650.6|651.9|650.9|651.4|650.4|1188
1742207700000|2025-03-17 10:35:00|651.5|650.5|652.4|651.4|652.4|651.4|651.4|650.4|352
1742208000000|2025-03-17 10:40:00|652.1|651.1|652.9|651.9|653.1|652.1|652.1|651.1|88
1742208300000|2025-03-17 10:45:00|652.8|651.8|652.6|651.6|652.9|651.9|652.3|651.3|881
1742208600000|2025-03-17 10:50:00|652.5|651.5|652.5|651.5|652.6|651.6|652.4|651.4|175
1742208900000|2025-03-17 10:55:00|652.6|651.6|652.8|651.8|652.9|651.9|652.4|651.4|242
1742209200000|2025-03-17 11:00:00|652.6|651.6|652.9|651.9|653.1|652.1|652.6|651.6|231
1742209500000|2025-03-17 11:05:00|652.8|651.8|652.6|651.6|652.9|651.9|652.5|651.5|559
1742209800000|2025-03-17 11:10:00|652.5|651.5|652.9|651.9|652.9|651.9|652.4|651.4|312
1742210100000|2025-03-17 11:15:00|653|652|653.8|652.8|653.9|652.9|653|652|232
1742210400000|2025-03-17 11:20:00|653.6|652.6|653.8|652.8|653.9|652.9|653.4|652.4|55
1742210700000|2025-03-17 11:25:00|653.9|652.9|654.1|653.1|654.5|653.5|653.8|652.8|2196
1742211000000|2025-03-17 11:30:00|654.3|653.3|654.1|653.1|654.5|653.5|654.1|653.1|284
1742211300000|2025-03-17 11:35:00|654|653|653.6|652.6|654.4|653.4|653.6|652.6|81
1742211600000|2025-03-17 11:40:00|653.9|652.9|653.9|652.9|653.9|652.9|653.6|652.6|101
1742211900000|2025-03-17 11:45:00|653.6|652.6|653.9|652.9|654.3|653.3|653.6|652.6|53
1742212200000|2025-03-17 11:50:00|654|653|653.5|652.5|654.1|653.1|653.4|652.4|248
1742212500000|2025-03-17 11:55:00|653.6|652.6|653|652|653.6|652.6|652.9|651.9|444
1742212800000|2025-03-17 12:00:00|652.9|651.9|652.6|651.6|653.1|652.1|652.4|651.4|193
1742213100000|2025-03-17 12:05:00|653|652|652.5|651.5|653.1|652.1|652.4|651.4|499
1742213400000|2025-03-17 12:10:00|652.6|651.6|652.4|651.4|652.9|651.9|652.4|651.4|791
1742213700000|2025-03-17 12:15:00|652.1|651.1|651.9|650.9|652.1|651.1|651.9|650.9|540
1742214000000|2025-03-17 12:20:00|652.1|651.1|652.4|651.4|652.6|651.6|652|651|33
1742214300000|2025-03-17 12:25:00|652.5|651.5|652.1|651.1|652.9|651.9|652.1|651.1|366
1742214600000|2025-03-17 12:30:00|652.3|651.3|652.1|651.1|652.6|651.6|651.9|650.9|61
1742214900000|2025-03-17 12:35:00|652.3|651.3|652.6|651.6|652.6|651.6|652|651|39
1742215200000|2025-03-17 12:40:00|652.5|651.5|652.1|651.1|652.5|651.5|652.1|651.1|89
1742215500000|2025-03-17 12:45:00|652|651|651.9|650.9|652.4|651.4|651.9|650.9|230
1742215800000|2025-03-17 12:50:00|652.1|651.1|652.5|651.5|652.5|651.5|651.9|650.9|100
1742216100000|2025-03-17 12:55:00|652.4|651.4|652.4|651.4|653|652|652.4|651.4|214
1742216400000|2025-03-17 13:00:00|652.6|651.6|650.5|649.5|652.6|651.6|650.4|649.4|601
1742216700000|2025-03-17 13:05:00|650.6|649.6|651.4|650.4|651.4|650.4|650.4|649.4|891
1742217000000|2025-03-17 13:10:00|651.5|650.5|650.9|649.9|651.6|650.6|650.9|649.9|1355
1742217300000|2025-03-17 13:15:00|651|650|651.1|650.1|651.4|650.4|650.1|649.1|1100
1742217600000|2025-03-17 13:20:00|650.9|649.9|650.5|649.5|651.3|650.3|650.4|649.4|90
1742217900000|2025-03-17 13:25:00|650.4|649.4|650.8|649.8|651.4|650.4|650.4|649.4|413
1742218200000|2025-03-17 13:30:00|650.9|649.9|651.9|650.9|652.4|651.4|650.9|649.9|217
1742218500000|2025-03-17 13:35:00|652|651|651.9|650.9|652.5|651.5|651.6|650.6|305
1742218800000|2025-03-17 13:40:00|651.8|650.8|651.4|650.4|652.1|651.1|651.1|650.1|2091
1742219100000|2025-03-17 13:45:00|651.5|650.5|651.1|650.1|652.1|651.1|651.1|650.1|1027
1742219400000|2025-03-17 13:50:00|651|650|651.4|650.4|651.6|650.6|650.6|649.6|768
1742219700000|2025-03-17 13:55:00|651.5|650.5|651.4|650.4|652.1|651.1|651.1|650.1|235
1742220000000|2025-03-17 14:00:00|651.5|650.5|650.6|649.6|651.5|650.5|650.5|649.5|1592
1742220300000|2025-03-17 14:05:00|650.9|649.9|650.4|649.4|651.1|650.1|649.6|648.6|1833
1742220600000|2025-03-17 14:10:00|650.6|649.6|650.9|649.9|651.4|650.4|650.5|649.5|139
1742220900000|2025-03-17 14:15:00|651|650|650.6|649.6|651.4|650.4|650.5|649.5|346
1742221200000|2025-03-17 14:20:00|650.8|649.8|650.5|649.5|650.9|649.9|650|649|210
1742221500000|2025-03-17 14:25:00|650.4|649.4|649.9|648.9|650.6|649.6|649.9|648.9|252
1742221800000|2025-03-17 14:30:00|649.8|648.8|649.1|648.1|650.6|649.6|649.1|648.1|1322
1742222100000|2025-03-17 14:35:00|649.4|648.4|649.1|648.1|649.6|648.6|648.4|647.4|617
1742222400000|2025-03-17 14:40:00|649|648|648.6|647.6|649.1|648.1|648.4|647.4|236
1742222700000|2025-03-17 14:45:00|648.5|647.5|648.3|647.3|648.9|647.9|648.1|647.1|1176
1742223000000|2025-03-17 14:50:00|648.4|647.4|647.4|646.4|648.4|647.4|647.1|646.1|4739
1742223300000|2025-03-17 14:55:00|647.1|646.1|647.1|646.1|647.9|646.9|647|646|692
1742223600000|2025-03-17 15:00:00|647.4|646.4|646.9|645.9|647.9|646.9|646.1|645.1|752
1742223900000|2025-03-17 15:05:00|647.1|646.1|646.9|645.9|647.4|646.4|646.6|645.6|608
1742224200000|2025-03-17 15:10:00|646.6|645.6|647.1|646.1|647.4|646.4|646.5|645.5|177
1742224500000|2025-03-17 15:15:00|646.9|645.9|647.4|646.4|647.9|646.9|646.9|645.9|608
1742224800000|2025-03-17 15:20:00|647.3|646.3|647.4|646.4|647.6|646.6|647.1|646.1|132
1742225100000|2025-03-17 15:25:00|647.5|646.5|647.5|646.5|647.6|646.6|646.9|645.9|363
1742225400000|2025-03-17 15:30:00|647.6|646.6|648.9|647.9|649|648|646.9|645.9|2006
1742225700000|2025-03-17 15:35:00|649|648|648.6|647.6|649.9|648.9|648.6|647.6|936
1742226000000|2025-03-17 15:40:00|648.8|647.8|649.1|648.1|649.6|648.6|648.8|647.8|351
1742226300000|2025-03-17 15:45:00|649.3|648.3|648.6|647.6|649.3|648.3|648.6|647.6|465
1742226600000|2025-03-17 15:50:00|648.5|647.5|648.9|647.9|648.9|647.9|648.5|647.5|704
1742226900000|2025-03-17 15:55:00|648.8|647.8|649.1|648.1|649.4|648.4|648.1|647.1|811
1742227200000|2025-03-17 16:00:00|649.3|648.3|648.1|647.1|649.4|648.4|648.1|647.1|976
1742227500000|2025-03-17 16:05:00|648.4|647.4|648.5|647.5|648.8|647.8|647.9|646.9|464
1742227800000|2025-03-17 16:10:00|648.4|647.4|649.6|648.6|649.9|648.9|648.4|647.4|1887
1742228100000|2025-03-17 16:15:00|649.4|648.4|649|648|650.1|649.1|648.9|647.9|1857
1742228400000|2025-03-17 16:20:00|649.1|648.1|649.1|648.1|649.4|648.4|648.9|647.9|549
1742228700000|2025-03-17 16:25:00|648.9|647.9|649|648|649.1|648.1|648.4|647.4|1443
1742229000000|2025-03-17 16:30:00|649.1|648.1|647.9|646.9|649.1|648.1|647.9|646.9|1349
1742229300000|2025-03-17 16:35:00|647.8|646.8|647.4|646.4|648.1|647.1|647.1|646.1|753
1742229600000|2025-03-17 16:40:00|647.1|646.1|647.3|646.3|647.6|646.6|647.1|646.1|297
1742229900000|2025-03-17 16:45:00|647.1|646.1|647.5|646.5|647.9|646.9|647.1|646.1|244
1742230200000|2025-03-17 16:50:00|647.4|646.4|647.8|646.8|647.9|646.9|647.1|646.1|173
1742230500000|2025-03-17 16:55:00|647.9|646.9|648.4|647.4|648.4|647.4|647.8|646.8|582
1742230800000|2025-03-17 17:00:00|648.5|647.5|648.6|647.6|648.9|647.9|648.4|647.4|815
1742231100000|2025-03-17 17:05:00|648.8|647.8|648.9|647.9|648.9|647.9|648.6|647.6|299
1742231400000|2025-03-17 17:10:00|649|648|649.1|648.1|649.4|648.4|648.8|647.8|154
1742231700000|2025-03-17 17:15:00|649|648|649.3|648.3|650.1|649.1|648.9|647.9|549
1742232000000|2025-03-17 17:20:00|649.1|648.1|649.4|648.4|649.9|648.9|649.1|648.1|134
1742232300000|2025-03-17 17:25:00|649.5|648.5|649.6|648.6|649.9|648.9|649.4|648.4|88
1742232600000|2025-03-17 17:30:00|649.9|648.9|649.4|648.4|649.9|648.9|649.3|648.3|699
1742232900000|2025-03-17 17:35:00|649.5|648.5|649.9|648.9|649.9|648.9|649.4|648.4|178
1742233200000|2025-03-17 17:40:00|649.8|648.8|649.8|648.8|649.9|648.9|649.6|648.6|191
1742233500000|2025-03-17 17:45:00|649.6|648.6|650.4|649.4|650.6|649.6|649.4|648.4|286
1742233800000|2025-03-17 17:50:00|650.5|649.5|650.9|649.9|650.9|649.9|650.4|649.4|260
1742234100000|2025-03-17 17:55:00|651|650|651.4|650.4|651.4|650.4|651|650|175
1742234400000|2025-03-17 18:00:00|651.3|650.3|651.4|650.4|652.3|651.3|649.3|648.3|911
1742234700000|2025-03-17 18:05:00|651.5|650.5|651.8|650.8|652.1|651.1|651.1|650.1|282
1742235000000|2025-03-17 18:10:00|651.9|650.9|650.9|649.9|651.9|650.9|650.8|649.8|458
1742235300000|2025-03-17 18:15:00|650.8|649.8|650.4|649.4|651.3|650.3|650.4|649.4|80
1742235600000|2025-03-17 18:20:00|650.5|649.5|650.1|649.1|651|650|650.1|649.1|90
1742235900000|2025-03-17 18:25:00|650.4|649.4|650.6|649.6|650.9|649.9|650.3|649.3|194
1742236200000|2025-03-17 18:30:00|650.5|649.5|650.5|649.5|650.6|649.6|649.9|648.9|305
1742236500000|2025-03-17 18:35:00|650.4|649.4|650.1|649.1|650.4|649.4|650|649|31
1742236800000|2025-03-17 18:40:00|649.9|648.9|650|649|650.1|649.1|649.8|648.8|80
1742237100000|2025-03-17 18:45:00|650.1|649.1|650.4|649.4|650.4|649.4|649.9|648.9|22
1742237400000|2025-03-17 18:50:00|650.1|649.1|650.3|649.3|650.5|649.5|650.1|649.1|27
1742237700000|2025-03-17 18:55:00|650.4|649.4|650.1|649.1|650.4|649.4|650.1|649.1|49
1742238000000|2025-03-17 19:00:00|650.3|649.3|650.4|649.4|650.6|649.6|650.1|649.1|29
1742238300000|2025-03-17 19:05:00|650.5|649.5|650.6|649.6|650.6|649.6|650.4|649.4|26
1742238600000|2025-03-17 19:10:00|650.8|649.8|650.9|649.9|651|650|650.6|649.6|36
1742238900000|2025-03-17 19:15:00|651|650|651.1|650.1|651.1|650.1|651|650|303
1742239200000|2025-03-17 19:20:00|650.9|649.9|650.6|649.6|651|650|650.4|649.4|36
1742239500000|2025-03-17 19:25:00|650.8|649.8|650.6|649.6|650.8|649.8|650.6|649.6|39
1742239800000|2025-03-17 19:30:00|650.8|649.8|650.4|649.4|650.8|649.8|650.3|649.3|67
1742240100000|2025-03-17 19:35:00|650.5|649.5|650.4|649.4|650.6|649.6|650.4|649.4|9
1742240400000|2025-03-17 19:40:00|650.5|649.5|650.3|649.3|650.5|649.5|650.1|649.1|116
1742240700000|2025-03-17 19:45:00|650.1|649.1|650.5|649.5|650.6|649.6|650.1|649.1|41
1742241000000|2025-03-17 19:50:00|650.4|649.4|650.9|649.9|651|650|650.4|649.4|64
1742241300000|2025-03-17 19:55:00|650.8|649.8|650.6|649.6|650.9|649.9|650.5|649.5|15
1742241600000|2025-03-17 20:00:00|||||||||1
1742241900000|2025-03-17 20:05:00|650.9|649.9|650.9|649.9|650.9|649.9|650.9|649.9|1
1742242200000|2025-03-17 20:10:00|650.8|649.8|650.9|649.9|651.1|650.1|650.6|649.6|21
1742242500000|2025-03-17 20:15:00|650.8|649.8|650.9|649.9|650.9|649.9|650.6|649.6|3
1742242800000|2025-03-17 20:20:00|||||||||2
1742243100000|2025-03-17 20:25:00|650.8|649.8|650.9|649.9|651|650|650.8|649.8|19
1742243400000|2025-03-17 20:30:00|651|650|651.1|650.1|651.1|650.1|651|650|8
1742243700000|2025-03-17 20:35:00|||||||||3
1742244000000|2025-03-17 20:40:00|651|650|651|650|651.1|650.1|650.9|649.9|11
1742244300000|2025-03-17 20:45:00|650.9|649.9|650.8|649.8|650.9|649.9|650.6|649.6|15
1742244600000|2025-03-17 20:50:00|650.6|649.6|650.8|649.8|650.9|649.9|650.6|649.6|14
1742244900000|2025-03-17 20:55:00|650.6|649.6|650.6|649.6|650.9|649.9|650.5|649.5|49
1742245200000|2025-03-17 21:00:00|650.5|649.5|650.5|649.5|650.5|649.5|650.5|649.5|0
1742245800000|2025-03-17 21:10:00|||||||||1
1742246400000|2025-03-17 21:20:00|650.6|649.6|650.6|649.6|650.6|649.6|650.6|649.6|208
1742247000000|2025-03-17 21:30:00|650.5|649.5|650.6|649.6|650.6|649.6|650.5|649.5|0
1742247300000|2025-03-17 21:35:00|650.5|649.5|650.5|649.5|650.5|649.5|650.5|649.5|0
1742248200000|2025-03-17 21:50:00|650.4|649.4|650.6|647.6|650.6|649.4|649.4|647.6|4
1742248500000|2025-03-17 21:55:00|649.8|648.8|648.3|647.3|650.5|648.8|648.3|647.3|4
1742256000000|2025-03-18 00:00:00|650|649|650|649|650.4|649.4|649.8|648.8|18
1742256300000|2025-03-18 00:05:00|650.1|649.1|649.6|648.6|650.3|649.3|649.6|648.6|75
1742256600000|2025-03-18 00:10:00|649.8|648.8|650.4|649.4|650.4|649.4|649.8|648.8|10
1742256900000|2025-03-18 00:15:00|650.1|649.1|650|649|650.3|649.3|649.9|648.9|2
1742257200000|2025-03-18 00:20:00|650.1|649.1|650.1|649.1|650.4|649.4|650|649|2
1742257500000|2025-03-18 00:25:00|650.3|649.3|650.4|649.4|650.4|649.4|650.1|649.1|8
1742258100000|2025-03-18 00:35:00|650.3|649.3|650.3|649.3|650.3|649.3|650.1|649.1|7
1742258400000|2025-03-18 00:40:00|650.1|649.1|650.3|649.3|650.4|649.4|650.1|649.1|0
1742258700000|2025-03-18 00:45:00|650.1|649.1|650|649|650.1|649.1|649.9|648.9|2
1742259000000|2025-03-18 00:50:00|650.1|649.1|649.9|648.9|650.1|649.1|649.9|648.9|2
1742259300000|2025-03-18 00:55:00|650.1|649.1|649.9|648.9|650.1|649.1|649.9|648.9|8
1742259600000|2025-03-18 01:00:00|649.8|648.8|650.5|649.5|650.5|649.5|649.4|648.4|7
1742259900000|2025-03-18 01:05:00|650.6|649.6|650.5|649.5|650.6|649.6|650.3|649.3|3
1742260200000|2025-03-18 01:10:00|650.4|649.4|650.9|649.9|650.9|649.9|650.1|649.1|6
1742260500000|2025-03-18 01:15:00|651.1|650.1|651|650|651.4|650.4|650.9|649.9|6
1742260800000|2025-03-18 01:20:00|651.1|650.1|651.6|650.6|651.9|650.9|651|650|363
1742261100000|2025-03-18 01:25:00|651.8|650.8|651.9|650.9|652.1|651.1|651.6|650.6|2
1742261400000|2025-03-18 01:30:00|651.8|650.8|651.3|650.3|651.9|650.9|651.1|650.1|3
1742261700000|2025-03-18 01:35:00|651.1|650.1|651|650|651.3|650.3|650.8|649.8|4
1742262000000|2025-03-18 01:40:00|650.9|649.9|651.3|650.3|651.3|650.3|650.9|649.9|2
1742262300000|2025-03-18 01:45:00|651.4|650.4|651.8|650.8|651.8|650.8|651.1|650.1|0
1742262600000|2025-03-18 01:50:00|652|651|651.8|650.8|652|651|651.4|650.4|5
1742262900000|2025-03-18 01:55:00|651.9|650.9|652.1|651.1|652.5|651.5|651.6|650.6|604
1742263200000|2025-03-18 02:00:00|652.3|651.3|652.1|651.1|652.3|651.3|652|651|4
1742263500000|2025-03-18 02:05:00|652|651|651.9|650.9|652.1|651.1|651.8|650.8|0
1742263800000|2025-03-18 02:10:00|651.8|650.8|652.3|651.3|652.4|651.4|651.6|650.6|9
1742264100000|2025-03-18 02:15:00|652.4|651.4|652.1|651.1|652.4|651.4|652|651|0
1742264400000|2025-03-18 02:20:00|652.3|651.3|652.4|651.4|652.6|651.6|652.3|651.3|3
1742264700000|2025-03-18 02:25:00|652.3|651.3|652.4|651.4|652.4|651.4|652.3|651.3|0
1742265000000|2025-03-18 02:30:00|652.3|651.3|652.4|651.4|652.4|651.4|652.1|651.1|2
1742265300000|2025-03-18 02:35:00|652.5|651.5|653.1|652.1|653.1|652.1|652.4|651.4|30
1742265600000|2025-03-18 02:40:00|653.3|652.3|653.1|652.1|653.4|652.4|653.1|652.1|5
1742265900000|2025-03-18 02:45:00|653.3|652.3|653.1|652.1|653.3|652.3|652.9|651.9|88
1742266200000|2025-03-18 02:50:00|653.3|652.3|653.1|652.1|653.3|652.3|653|652|53
1742266500000|2025-03-18 02:55:00|653.3|652.3|653.4|652.4|653.4|652.4|653.3|652.3|0
1742266800000|2025-03-18 03:00:00|653.3|652.3|652.6|651.6|653.3|652.3|652.6|651.6|5
1742267100000|2025-03-18 03:05:00|652.5|651.5|652.5|651.5|652.6|651.6|652.4|651.4|25
1742267400000|2025-03-18 03:10:00|652.6|651.6|652.8|651.8|652.9|651.9|652.4|651.4|3
1742267700000|2025-03-18 03:15:00|652.6|651.6|652.6|651.6|652.6|651.6|652.6|651.6|0
1742268000000|2025-03-18 03:20:00|652.5|651.5|652.9|651.9|652.9|651.9|652.5|651.5|0
1742268300000|2025-03-18 03:25:00|652.6|651.6|652.6|651.6|652.6|651.6|652.4|651.4|16
1742268600000|2025-03-18 03:30:00|652.5|651.5|652.9|651.9|652.9|651.9|652.4|651.4|2
1742268900000|2025-03-18 03:35:00|652.6|651.6|651.9|650.9|652.8|651.8|651.8|650.8|158
1742269200000|2025-03-18 03:40:00|651.8|650.8|652|651|652|651|651.8|650.8|11
1742269500000|2025-03-18 03:45:00|652.1|651.1|651.9|650.9|652.1|651.1|651.9|650.9|0
1742269800000|2025-03-18 03:50:00|651.8|650.8|651.6|650.6|651.9|650.9|651.6|650.6|0
1742270100000|2025-03-18 03:55:00|651.8|650.8|651.9|650.9|651.9|650.9|651.8|650.8|2
1742270400000|2025-03-18 04:00:00|651.8|650.8|651.6|650.6|651.8|650.8|651.4|650.4|2
1742270700000|2025-03-18 04:05:00|651.8|650.8|651.6|650.6|651.8|650.8|651.6|650.6|3
1742271000000|2025-03-18 04:10:00|651.9|650.9|651.9|650.9|651.9|650.9|651.9|650.9|2
1742271300000|2025-03-18 04:15:00|652|651|652|651|652.1|651.1|652|651|3
1742271600000|2025-03-18 04:20:00|652.1|651.1|652.1|651.1|652.1|651.1|651.9|650.9|0
1742272500000|2025-03-18 04:35:00|652|651|652|651|652.1|651.1|652|651|6
1742272800000|2025-03-18 04:40:00|652.1|651.1|652|651|652.1|651.1|652|651|2
1742273100000|2025-03-18 04:45:00|651.9|650.9|651.9|650.9|651.9|650.9|651.9|650.9|0
1742273400000|2025-03-18 04:50:00|652|651|652.1|651.1|652.1|651.1|652|651|0
1742273700000|2025-03-18 04:55:00|652|651|651.9|650.9|652|651|651.9|650.9|0
1742274000000|2025-03-18 05:00:00|651.8|650.8|651.9|650.9|651.9|650.9|651.5|650.5|0
1742274300000|2025-03-18 05:05:00|651.8|650.8|651.9|650.9|652.1|651.1|651.8|650.8|2
1742274600000|2025-03-18 05:10:00|652|651|652|651|652|651|652|651|0
1742275200000|2025-03-18 05:20:00|651.9|650.9|651.6|650.6|652.1|651.1|651.4|650.4|10
1742275500000|2025-03-18 05:25:00|651.8|650.8|652.5|651.5|652.5|651.5|651.8|650.8|228
1742275800000|2025-03-18 05:30:00|652.4|651.4|653.3|652.3|653.4|652.4|652.4|651.4|8
1742276100000|2025-03-18 05:35:00|653.4|652.4|653.3|652.3|653.4|652.4|653.1|652.1|8
1742276400000|2025-03-18 05:40:00|653.1|652.1|653.1|652.1|653.3|652.3|653|652|105
1742276700000|2025-03-18 05:45:00|653.3|652.3|653.5|652.5|653.6|652.6|653.3|652.3|4
1742277000000|2025-03-18 05:50:00|653.6|652.6|653.4|652.4|653.6|652.6|653.1|652.1|0
1742277300000|2025-03-18 05:55:00|653.5|652.5|653.8|652.8|653.8|652.8|653.5|652.5|2
1742277600000|2025-03-18 06:00:00|653.6|652.6|653.5|652.5|653.6|652.6|653.3|652.3|4
1742277900000|2025-03-18 06:05:00|653.6|652.6|653.1|652.1|653.6|652.6|653|652|7
1742278200000|2025-03-18 06:10:00|653.3|652.3|653.4|652.4|653.5|652.5|653|652|229
1742278500000|2025-03-18 06:15:00|653.3|652.3|653.4|652.4|653.4|652.4|653.1|652.1|1
1742278800000|2025-03-18 06:20:00|653.5|652.5|653.9|652.9|653.9|652.9|653.5|652.5|5
1742279100000|2025-03-18 06:25:00|653.8|652.8|653.6|652.6|653.9|652.9|653.6|652.6|30
1742279400000|2025-03-18 06:30:00|653.5|652.5|653.4|652.4|653.5|652.5|653.3|652.3|6
1742279700000|2025-03-18 06:35:00|653.5|652.5|653.6|652.6|653.6|652.6|653.4|652.4|10
1742280000000|2025-03-18 06:40:00|653.5|652.5|653.5|652.5|653.6|652.6|653.5|652.5|21
1742280300000|2025-03-18 06:45:00|653.6|652.6|653.5|652.5|653.9|652.9|653.5|652.5|10
1742280600000|2025-03-18 06:50:00|653.4|652.4|653.4|652.4|653.6|652.6|653.4|652.4|112
1742280900000|2025-03-18 06:55:00|653.5|652.5|653.5|652.5|653.6|652.6|653.4|652.4|30
1742281200000|2025-03-18 07:00:00|653.4|652.4|653.6|652.6|653.9|652.9|653.4|652.4|39
1742281500000|2025-03-18 07:05:00|653.9|652.9|653.9|652.9|654.1|653.1|653.9|652.9|20
1742281800000|2025-03-18 07:10:00|654|653|654.6|653.6|654.9|653.9|654|653|181
1742282100000|2025-03-18 07:15:00|654.8|653.8|654.8|653.8|655.3|654.3|654.8|653.8|487
1742282400000|2025-03-18 07:20:00|654.9|653.9|654.1|653.1|655.1|654.1|654.1|653.1|60
1742282700000|2025-03-18 07:25:00|654|653|654.1|653.1|654.4|653.4|653.9|652.9|196
1742283000000|2025-03-18 07:30:00|654.3|653.3|655.6|654.6|655.9|654.9|654.3|653.3|136
1742283300000|2025-03-18 07:35:00|655.8|654.8|655.4|654.4|655.9|654.9|655.4|654.4|116
1742283600000|2025-03-18 07:40:00|655.5|654.5|656.1|655.1|656.3|655.3|655.5|654.5|87
1742283900000|2025-03-18 07:45:00|656|655|655.6|654.6|656.3|655.3|655.6|654.6|35
1742284200000|2025-03-18 07:50:00|655.8|654.8|655.4|654.4|655.9|654.9|655.3|654.3|56
1742284500000|2025-03-18 07:55:00|655.5|654.5|655.6|654.6|655.6|654.6|655.4|654.4|39
1742284800000|2025-03-18 08:00:00|655.5|654.5|656|655|656.1|655.1|655.1|654.1|124
1742285100000|2025-03-18 08:05:00|655.9|654.9|656.1|655.1|656.1|655.1|655.9|654.9|77
1742285400000|2025-03-18 08:10:00|656|655|656.1|655.1|656.3|655.3|655.6|654.6|98
1742285700000|2025-03-18 08:15:00|656|655|656.1|655.1|656.1|655.1|655.6|654.6|106
1742286000000|2025-03-18 08:20:00|656.4|655.4|656.6|655.6|657.1|656.1|656.1|655.1|381
1742286300000|2025-03-18 08:25:00|656.4|655.4|655.6|654.6|656.6|655.6|655.4|654.4|949
1742286600000|2025-03-18 08:30:00|655.5|654.5|656.8|655.8|657|656|655.4|654.4|3551
1742286900000|2025-03-18 08:35:00|656.6|655.6|657|656|657.6|656.6|656.6|655.6|1367
1742287200000|2025-03-18 08:40:00|657.1|656.1|656.3|655.3|657.4|656.4|656.3|655.3|2819
1742287500000|2025-03-18 08:45:00|656.1|655.1|657.1|656.1|657.1|656.1|656|655|203
1742287800000|2025-03-18 08:50:00|656.9|655.9|656.4|655.4|656.9|655.9|656.1|655.1|130
1742288100000|2025-03-18 08:55:00|656.5|655.5|656.1|655.1|656.9|655.9|656.1|655.1|679
1742288400000|2025-03-18 09:00:00|656.4|655.4|656.9|655.9|657.4|656.4|656|655|232
1742288700000|2025-03-18 09:05:00|657|656|657.4|656.4|657.6|656.6|656.4|655.4|167
1742289000000|2025-03-18 09:10:00|657.6|656.6|657.1|656.1|657.6|656.6|657.1|656.1|78
1742289300000|2025-03-18 09:15:00|657.3|656.3|657.3|656.3|657.4|656.4|657|656|67
1742289600000|2025-03-18 09:20:00|657.4|656.4|657.9|656.9|657.9|656.9|657.4|656.4|349
1742289900000|2025-03-18 09:25:00|658|657|657.9|656.9|658.1|657.1|657.8|656.8|201
1742290200000|2025-03-18 09:30:00|658|657|658.6|657.6|658.9|657.9|657.6|656.6|738
1742290500000|2025-03-18 09:35:00|659|658|658.1|657.1|659.1|658.1|658.1|657.1|630
1742290800000|2025-03-18 09:40:00|658.3|657.3|657.5|656.5|658.3|657.3|656.8|655.8|257
1742291100000|2025-03-18 09:45:00|657.6|656.6|657.6|656.6|657.9|656.9|656.9|655.9|158
1742291400000|2025-03-18 09:50:00|657.4|656.4|657.4|656.4|657.6|656.6|657.1|656.1|22
1742291700000|2025-03-18 09:55:00|657.5|656.5|658.8|657.8|659|658|657.4|656.4|79
1742292000000|2025-03-18 10:00:00|658.6|657.6|658.9|657.9|659.1|658.1|658.6|657.6|47
1742292300000|2025-03-18 10:05:00|658.8|657.8|658.8|657.8|658.9|657.9|658.4|657.4|82
1742292600000|2025-03-18 10:10:00|658.6|657.6|659.1|658.1|659.9|658.9|658.4|657.4|382
1742292900000|2025-03-18 10:15:00|659.3|658.3|659.6|658.6|659.9|658.9|658.9|657.9|315
1742293200000|2025-03-18 10:20:00|659.5|658.5|659.3|658.3|659.6|658.6|658.9|657.9|674
1742293500000|2025-03-18 10:25:00|659.1|658.1|658.9|657.9|659.4|658.4|658.6|657.6|326
1742293800000|2025-03-18 10:30:00|658.6|657.6|658.9|657.9|659.1|658.1|658.6|657.6|2327
1742294100000|2025-03-18 10:35:00|658.6|657.6|658.6|657.6|659.1|658.1|658.6|657.6|511
1742294400000|2025-03-18 10:40:00|658.4|657.4|658.9|657.9|658.9|657.9|658.3|657.3|418
1742294700000|2025-03-18 10:45:00|658.6|657.6|658.1|657.1|658.9|657.9|658.1|657.1|211
1742295000000|2025-03-18 10:50:00|658.4|657.4|659.1|658.1|659.4|658.4|658.3|657.3|193
1742295300000|2025-03-18 10:55:00|659|658|659.1|658.1|659.1|658.1|658.8|657.8|181
1742295600000|2025-03-18 11:00:00|659|658|658.6|657.6|659|658|658.4|657.4|61
1742295900000|2025-03-18 11:05:00|658.9|657.9|658.9|657.9|658.9|657.9|658.4|657.4|154
1742296200000|2025-03-18 11:10:00|658.8|657.8|658.6|657.6|659.1|658.1|658.6|657.6|198
1742296500000|2025-03-18 11:15:00|658.9|657.9|657.9|656.9|658.9|657.9|657.9|656.9|199
1742296800000|2025-03-18 11:20:00|658|657|657.6|656.6|658.4|657.4|657.6|656.6|160
1742297100000|2025-03-18 11:25:00|657.8|656.8|657.9|656.9|657.9|656.9|657.6|656.6|16
1742297400000|2025-03-18 11:30:00|658|657|658.1|657.1|658.3|657.3|657.9|656.9|98
1742297700000|2025-03-18 11:35:00|658|657|657.8|656.8|658.1|657.1|657.6|656.6|102
1742298000000|2025-03-18 11:40:00|657.6|656.6|658.5|657.5|658.5|657.5|657.6|656.6|278
1742298300000|2025-03-18 11:45:00|658.4|657.4|658.4|657.4|658.6|657.6|658.4|657.4|105
1742298600000|2025-03-18 11:50:00|658.1|657.1|657.9|656.9|658.3|657.3|657.9|656.9|349
1742298900000|2025-03-18 11:55:00|658.1|657.1|659.9|658.9|659.9|658.9|658.1|657.1|3357
1742299200000|2025-03-18 12:00:00|659.8|658.8|659.4|658.4|659.8|658.8|659.1|658.1|274
1742299500000|2025-03-18 12:05:00|659.3|658.3|658.9|657.9|659.4|658.4|658.6|657.6|350
1742299800000|2025-03-18 12:10:00|659.1|658.1|659.6|658.6|659.9|658.9|659.1|658.1|232
1742300100000|2025-03-18 12:15:00|659.4|658.4|659.4|658.4|659.9|658.9|659.4|658.4|393
1742300400000|2025-03-18 12:20:00|659.5|658.5|659.8|658.8|659.8|658.8|659.4|658.4|84
1742300700000|2025-03-18 12:25:00|659.6|658.6|659.6|658.6|659.8|658.8|659.6|658.6|71
1742301000000|2025-03-18 12:30:00|659.4|658.4|659.3|658.3|659.6|658.6|659.1|658.1|762
1742301300000|2025-03-18 12:35:00|659.1|658.1|659|658|659.6|658.6|658.9|657.9|200
1742301600000|2025-03-18 12:40:00|659.1|658.1|658.9|657.9|659.4|658.4|658.6|657.6|86
1742301900000|2025-03-18 12:45:00|659|658|658.6|657.6|659.1|658.1|658.4|657.4|687
1742302200000|2025-03-18 12:50:00|658.5|657.5|659.3|658.3|659.4|658.4|658.4|657.4|251
1742302500000|2025-03-18 12:55:00|659.1|658.1|659.4|658.4|659.4|658.4|658.6|657.6|217
1742302800000|2025-03-18 13:00:00|659.3|658.3|656.5|655.5|659.4|658.4|656.5|655.5|485
1742303100000|2025-03-18 13:05:00|656.6|655.6|657.6|656.6|657.6|656.6|656.6|655.6|2009
1742303400000|2025-03-18 13:10:00|657.5|656.5|657.4|656.4|657.9|656.9|657.4|656.4|123
1742303700000|2025-03-18 13:15:00|657.5|656.5|657.6|656.6|657.8|656.8|656.9|655.9|125
1742304000000|2025-03-18 13:20:00|657.9|656.9|657.4|656.4|657.9|656.9|657.3|656.3|233
1742304300000|2025-03-18 13:25:00|657.1|656.1|657.4|656.4|657.9|656.9|657.1|656.1|219
1742304600000|2025-03-18 13:30:00|657.5|656.5|657.6|656.6|657.9|656.9|656.9|655.9|211
1742304900000|2025-03-18 13:35:00|657.4|656.4|657.4|656.4|657.9|656.9|657.1|656.1|221
1742305200000|2025-03-18 13:40:00|657.1|656.1|657.6|656.6|657.9|656.9|657.1|656.1|148
1742305500000|2025-03-18 13:45:00|657.5|656.5|658.6|657.6|658.9|657.9|657.4|656.4|5190
1742305800000|2025-03-18 13:50:00|658.8|657.8|657.6|656.6|658.9|657.9|657.6|656.6|1601
1742306100000|2025-03-18 13:55:00|657.4|656.4|656.6|655.6|657.6|656.6|656.4|655.4|814
1742306400000|2025-03-18 14:00:00|656.4|655.4|656.1|655.1|656.6|655.6|655.6|654.6|480
1742306700000|2025-03-18 14:05:00|656.4|655.4|656.1|655.1|656.6|655.6|655.6|654.6|267
1742307000000|2025-03-18 14:10:00|656.3|655.3|656.1|655.1|656.4|655.4|655.6|654.6|786
1742307300000|2025-03-18 14:15:00|656.3|655.3|654.9|653.9|656.4|655.4|654.6|653.6|851
1742307600000|2025-03-18 14:20:00|655|654|654.9|653.9|655.6|654.6|654.6|653.6|1109
1742307900000|2025-03-18 14:25:00|655|654|654.8|653.8|655.3|654.3|654.5|653.5|913
1742308200000|2025-03-18 14:30:00|654.6|653.6|654.6|653.6|654.9|653.9|654.4|653.4|936
1742308500000|2025-03-18 14:35:00|654.4|653.4|654.5|653.5|654.9|653.9|654.4|653.4|783
1742308800000|2025-03-18 14:40:00|654.6|653.6|654.4|653.4|655.1|654.1|654.4|653.4|340
1742309100000|2025-03-18 14:45:00|654.5|653.5|655.3|654.3|655.4|654.4|654.5|653.5|416
1742309400000|2025-03-18 14:50:00|655.4|654.4|654.9|653.9|655.6|654.6|654.6|653.6|605
1742309700000|2025-03-18 14:55:00|654.8|653.8|654.4|653.4|655.1|654.1|654.4|653.4|583
1742310000000|2025-03-18 15:00:00|654.6|653.6|654.6|653.6|654.8|653.8|654.1|653.1|678
1742310300000|2025-03-18 15:05:00|654.8|653.8|653.9|652.9|654.9|653.9|653.4|652.4|378
1742310600000|2025-03-18 15:10:00|654|653|653.9|652.9|654.1|653.1|653.4|652.4|296
1742310900000|2025-03-18 15:15:00|654.1|653.1|653.6|652.6|654.4|653.4|653.6|652.6|567
1742311200000|2025-03-18 15:20:00|653.5|652.5|654.1|653.1|654.1|653.1|653.5|652.5|589
1742311500000|2025-03-18 15:25:00|654|653|653.4|652.4|654.1|653.1|653.1|652.1|2152
1742311800000|2025-03-18 15:30:00|653.1|652.1|653.4|652.4|653.9|652.9|653.1|652.1|952
1742312100000|2025-03-18 15:35:00|653.3|652.3|651.9|650.9|653.4|652.4|651.9|650.9|2697
1742312400000|2025-03-18 15:40:00|652|651|651.4|650.4|652.1|651.1|651.1|650.1|448
1742312700000|2025-03-18 15:45:00|651.1|650.1|649.6|648.6|651.6|650.6|649.4|648.4|2948
1742313000000|2025-03-18 15:50:00|649.5|648.5|649.9|648.9|650.1|649.1|649.4|648.4|439
1742313300000|2025-03-18 15:55:00|649.6|648.6|649.4|648.4|649.8|648.8|649.1|648.1|731
1742313600000|2025-03-18 16:00:00|649.3|648.3|648.6|647.6|649.6|648.6|648.4|647.4|850
1742313900000|2025-03-18 16:05:00|648.8|647.8|648.8|647.8|649.4|648.4|648.6|647.6|168
1742314200000|2025-03-18 16:10:00|648.6|647.6|649.1|648.1|649.6|648.6|648.6|647.6|414
1742314500000|2025-03-18 16:15:00|649.3|648.3|648.6|647.6|649.3|648.3|648.4|647.4|325
1742314800000|2025-03-18 16:20:00|648.9|647.9|647.9|646.9|648.9|647.9|647.9|646.9|527
1742315100000|2025-03-18 16:25:00|648|647|648.4|647.4|649.3|648.3|647.9|646.9|840
1742315400000|2025-03-18 16:30:00|648.5|647.5|647.1|646.1|649.1|648.1|646.1|645.1|3116
1742315700000|2025-03-18 16:35:00|646.9|645.9|646.3|645.3|647|646|645.9|644.9|4743
1742316000000|2025-03-18 16:40:00|646.1|645.1|646.1|645.1|646.6|645.6|645.9|644.9|632
1742316300000|2025-03-18 16:45:00|646.3|645.3|645.6|644.6|646.8|645.8|645.4|644.4|235
1742316600000|2025-03-18 16:50:00|645.9|644.9|646.6|645.6|646.9|645.9|645.8|644.8|1356
1742316900000|2025-03-18 16:55:00|646.8|645.8|645.6|644.6|646.9|645.9|645.4|644.4|746
1742317200000|2025-03-18 17:00:00|645.8|644.8|645.8|644.8|646.1|645.1|645.6|644.6|247
1742317500000|2025-03-18 17:05:00|645.6|644.6|645.9|644.9|646.1|645.1|645.4|644.4|169
1742317800000|2025-03-18 17:10:00|645.6|644.6|644.9|643.9|645.6|644.6|644.9|643.9|130
1742318100000|2025-03-18 17:15:00|644.8|643.8|644.9|643.9|646.1|645.1|644.5|643.5|689
1742318400000|2025-03-18 17:20:00|645|644|648.9|647.9|651.3|650.3|644.6|643.6|12536
1742318700000|2025-03-18 17:25:00|649|648|647.6|646.6|649.4|648.4|646.9|645.9|2125
1742319000000|2025-03-18 17:30:00|647.5|646.5|647.4|646.4|647.6|646.6|645.9|644.9|239
1742319300000|2025-03-18 17:35:00|647.3|646.3|647.4|646.4|648.1|647.1|646.9|645.9|164
1742319600000|2025-03-18 17:40:00|647.1|646.1|646.9|645.9|647.4|646.4|646.4|645.4|195
1742319900000|2025-03-18 17:45:00|646.8|645.8|646.8|645.8|647.1|646.1|646.1|645.1|210
1742320200000|2025-03-18 17:50:00|646.9|645.9|647.4|646.4|647.5|646.5|646.4|645.4|339
1742320500000|2025-03-18 17:55:00|647.3|646.3|647.4|646.4|647.9|646.9|647.3|646.3|60
1742320800000|2025-03-18 18:00:00|647.6|646.6|648|647|648.3|647.3|647.4|646.4|124
1742321100000|2025-03-18 18:05:00|647.9|646.9|648.3|647.3|648.4|647.4|647.5|646.5|73
1742321400000|2025-03-18 18:10:00|648.1|647.1|647.6|646.6|648.4|647.4|647.6|646.6|113
1742321700000|2025-03-18 18:15:00|647.9|646.9|647|646|647.9|646.9|646.8|645.8|317
1742322000000|2025-03-18 18:20:00|647.1|646.1|647.6|646.6|647.9|646.9|647|646|557
1742322300000|2025-03-18 18:25:00|647.5|646.5|647.9|646.9|648.1|647.1|647.3|646.3|582
1742322600000|2025-03-18 18:30:00|647.6|646.6|648|647|648.6|647.6|647.6|646.6|231
1742322900000|2025-03-18 18:35:00|647.9|646.9|648.4|647.4|648.6|647.6|647.9|646.9|159
1742323200000|2025-03-18 18:40:00|648.1|647.1|648.4|647.4|648.4|647.4|648.1|647.1|47
1742323500000|2025-03-18 18:45:00|648.1|647.1|648|647|648.4|647.4|647.6|646.6|72
1742323800000|2025-03-18 18:50:00|647.9|646.9|648.1|647.1|648.5|647.5|647.9|646.9|30
1742324100000|2025-03-18 18:55:00|648.3|647.3|648.1|647.1|648.4|647.4|648.1|647.1|76
1742324400000|2025-03-18 19:00:00|648|647|648.1|647.1|648.3|647.3|647.9|646.9|51
1742324700000|2025-03-18 19:05:00|648.4|647.4|648.4|647.4|648.6|647.6|648.1|647.1|30
1742325000000|2025-03-18 19:10:00|648.5|647.5|648.4|647.4|648.6|647.6|648.1|647.1|14
1742325300000|2025-03-18 19:15:00|648.3|647.3|648.6|647.6|648.6|647.6|648.1|647.1|9
1742325600000|2025-03-18 19:20:00|648.5|647.5|648.4|647.4|648.6|647.6|648.3|647.3|4
1742325900000|2025-03-18 19:25:00|648.5|647.5|648.6|647.6|648.8|647.8|648.4|647.4|109
1742326200000|2025-03-18 19:30:00|648.8|647.8|648.6|647.6|648.8|647.8|648.5|647.5|33
1742326500000|2025-03-18 19:35:00|648.8|647.8|648.6|647.6|648.8|647.8|648.6|647.6|2
1742326800000|2025-03-18 19:40:00|648.4|647.4|648.6|647.6|648.6|647.6|648.4|647.4|7
1742327100000|2025-03-18 19:45:00|648.5|647.5|648.6|647.6|648.6|647.6|648.4|647.4|11
1742327400000|2025-03-18 19:50:00|648.9|647.9|648.9|647.9|648.9|647.9|648.8|647.8|131
1742327700000|2025-03-18 19:55:00|648.6|647.6|649.1|648.1|649.1|648.1|648.6|647.6|91
1742328000000|2025-03-18 20:00:00|649|648|648.6|647.6|649|648|648.6|647.6|18
1742328300000|2025-03-18 20:05:00|648.8|647.8|648.4|647.4|648.8|647.8|648.4|647.4|0
1742328600000|2025-03-18 20:10:00|||||||||7
1742328900000|2025-03-18 20:15:00|||||||||322
1742329500000|2025-03-18 20:25:00|648.5|647.5|648.4|647.4|648.8|647.8|648.4|647.4|4
1742329800000|2025-03-18 20:30:00|648|647|647.5|646.5|648|647|646.5|645.5|35
1742330100000|2025-03-18 20:35:00|647.6|646.6|647.6|646.6|647.9|646.9|647.3|646.3|34
1742330400000|2025-03-18 20:40:00|647.9|646.9|648.3|647.3|648.5|647.5|647.8|646.8|305
1742330700000|2025-03-18 20:45:00|648.1|647.1|647.6|646.6|648.3|647.3|647.6|646.6|9
1742331000000|2025-03-18 20:50:00|647.5|646.5|647.6|646.6|647.8|646.8|647.4|646.4|21
1742331300000|2025-03-18 20:55:00|647.8|646.8|647.6|646.6|647.9|646.9|647.4|646.4|51
1742331600000|2025-03-18 21:00:00|647.5|646.5|647.5|646.5|647.5|646.5|647.5|646.5|0
1742334600000|2025-03-18 21:50:00|648.9|645.9|648.9|645.9|648.9|645.9|648.8|645.8|0
1742334900000|2025-03-18 21:55:00|648.8|645.8|648.9|645.9|648.9|645.9|648.8|645.8|0
1742342400000|2025-03-19 00:00:00|648.6|647.6|648.3|647.3|648.6|647.6|648|647|13
1742342700000|2025-03-19 00:05:00|648.4|647.4|648.1|647.1|648.4|647.4|648|647|0
1742343000000|2025-03-19 00:10:00|648|647|648.3|647.3|648.3|647.3|648|647|0
1742343300000|2025-03-19 00:15:00|648.4|647.4|648.1|647.1|648.6|647.6|648|647|7
1742343600000|2025-03-19 00:20:00|648.3|647.3|648.1|647.1|648.4|647.4|648.1|647.1|1
1742343900000|2025-03-19 00:25:00|648|647|647.9|646.9|648|647|647.9|646.9|0
1742344200000|2025-03-19 00:30:00|647.8|646.8|647.8|646.8|647.9|646.9|647.5|646.5|4
1742344500000|2025-03-19 00:35:00|647.9|646.9|648.1|647.1|648.1|647.1|647.9|646.9|12
1742344800000|2025-03-19 00:40:00|648.4|647.4|648.1|647.1|648.5|647.5|648.1|647.1|7
1742345100000|2025-03-19 00:45:00|648|647|647.8|646.8|648.1|647.1|647.8|646.8|3
1742345400000|2025-03-19 00:50:00|647.9|646.9|647.9|646.9|648.1|647.1|647.8|646.8|15
1742345700000|2025-03-19 00:55:00|648|647|648.1|647.1|648.1|647.1|647.9|646.9|7
1742346000000|2025-03-19 01:00:00|648|647|646.4|645.4|648.1|647.1|646.3|645.3|49
1742346300000|2025-03-19 01:05:00|646.3|645.3|646.1|645.1|646.5|645.5|645.8|644.8|4
1742346600000|2025-03-19 01:10:00|646|645|646|645|646.1|645.1|645.9|644.9|0
1742346900000|2025-03-19 01:15:00|646.1|645.1|646|645|646.1|645.1|645.6|644.6|260
1742347200000|2025-03-19 01:20:00|645.9|644.9|646|645|646|645|645.9|644.9|4
1742347500000|2025-03-19 01:25:00|645.9|644.9|646.4|645.4|646.4|645.4|645.9|644.9|1
1742347800000|2025-03-19 01:30:00|646.3|645.3|647.1|646.1|647.1|646.1|646.3|645.3|8
1742348100000|2025-03-19 01:35:00|647.4|646.4|646.9|645.9|647.4|646.4|646.8|645.8|17
1742348400000|2025-03-19 01:40:00|646.8|645.8|646.4|645.4|646.8|645.8|646.3|645.3|1
1742348700000|2025-03-19 01:45:00|646.3|645.3|646.5|645.5|646.6|645.6|646.3|645.3|3
1742349000000|2025-03-19 01:50:00|646.4|645.4|646.1|645.1|646.5|645.5|646|645|1
1742349300000|2025-03-19 01:55:00|646|645|645.8|644.8|646|645|645.6|644.6|9
1742349600000|2025-03-19 02:00:00|645.6|644.6|646.5|645.5|646.6|645.6|645.6|644.6|71
1742349900000|2025-03-19 02:05:00|646.4|645.4|646.4|645.4|646.6|645.6|646.4|645.4|5
1742350200000|2025-03-19 02:10:00|646.5|645.5|646.5|645.5|646.8|645.8|646.4|645.4|7
1742350500000|2025-03-19 02:15:00|646.4|645.4|646.4|645.4|646.6|645.6|646.4|645.4|8
1742350800000|2025-03-19 02:20:00|646.3|645.3|646.4|645.4|646.4|645.4|646.3|645.3|2
1742351100000|2025-03-19 02:25:00|646.6|645.6|646.6|645.6|646.6|645.6|646.4|645.4|3
1742351400000|2025-03-19 02:30:00|646.8|645.8|646.8|645.8|647.1|646.1|646.8|645.8|16
1742351700000|2025-03-19 02:35:00|646.6|645.6|646.4|645.4|646.6|645.6|646.4|645.4|3
1742352000000|2025-03-19 02:40:00|646.5|645.5|646.6|645.6|646.9|645.9|646.5|645.5|8
1742352300000|2025-03-19 02:45:00|646.5|645.5|646.6|645.6|647|646|646.5|645.5|5
1742352600000|2025-03-19 02:50:00|646.5|645.5|646.5|645.5|646.6|645.6|646.5|645.5|1
1742352900000|2025-03-19 02:55:00|646.6|645.6|646.5|645.5|646.8|645.8|646.5|645.5|5
1742353200000|2025-03-19 03:00:00|646.4|645.4|646.4|645.4|646.5|645.5|646.3|645.3|0
1742353500000|2025-03-19 03:05:00|646.5|645.5|646.9|645.9|646.9|645.9|646.5|645.5|3
1742353800000|2025-03-19 03:10:00|646.6|645.6|646.5|645.5|646.6|645.6|646.4|645.4|3
1742354100000|2025-03-19 03:15:00|646.4|645.4|646.4|645.4|646.4|645.4|646.3|645.3|0
1742354400000|2025-03-19 03:20:00|646.3|645.3|646.6|645.6|646.6|645.6|646.3|645.3|5
1742354700000|2025-03-19 03:25:00|646.5|645.5|646.5|645.5|646.9|645.9|646.4|645.4|5
1742355000000|2025-03-19 03:30:00|646.6|645.6|646.5|645.5|646.8|645.8|646.4|645.4|1
1742355300000|2025-03-19 03:35:00|646.4|645.4|646.5|645.5|646.5|645.5|646.3|645.3|1
1742355600000|2025-03-19 03:40:00|646.6|645.6|646.6|645.6|646.6|645.6|646.5|645.5|0
1742355900000|2025-03-19 03:45:00|646.9|645.9|646.5|645.5|646.9|645.9|646.4|645.4|11
1742356200000|2025-03-19 03:50:00|646.6|645.6|646.5|645.5|646.6|645.6|646.5|645.5|0
1742356500000|2025-03-19 03:55:00|646.6|645.6|646.8|645.8|646.8|645.8|646.6|645.6|3
1742356800000|2025-03-19 04:00:00|646.6|645.6|646.5|645.5|646.6|645.6|646.5|645.5|5
1742357100000|2025-03-19 04:05:00|646.4|645.4|646.5|645.5|646.5|645.5|646.4|645.4|0
1742357400000|2025-03-19 04:10:00|646.4|645.4|646.6|645.6|646.6|645.6|646.1|645.1|1
1742357700000|2025-03-19 04:15:00|646.5|645.5|646.8|645.8|646.9|645.9|646.5|645.5|3
1742358000000|2025-03-19 04:20:00|646.6|645.6|646.5|645.5|646.8|645.8|646.4|645.4|0
1742358300000|2025-03-19 04:25:00|646.4|645.4|646.3|645.3|646.4|645.4|646.1|645.1|0
1742358600000|2025-03-19 04:30:00|646.4|645.4|646.3|645.3|646.5|645.5|646.3|645.3|9
1742358900000|2025-03-19 04:35:00|646.4|645.4|646.5|645.5|646.5|645.5|646.4|645.4|6
1742359200000|2025-03-19 04:40:00|646.4|645.4|646.5|645.5|646.5|645.5|646.4|645.4|0
1742359500000|2025-03-19 04:45:00|646.4|645.4|646.5|645.5|646.5|645.5|646.3|645.3|0
1742359800000|2025-03-19 04:50:00|646.4|645.4|646.8|645.8|646.9|645.9|646.4|645.4|5
1742360100000|2025-03-19 04:55:00|646.9|645.9|646.5|645.5|646.9|645.9|646.4|645.4|8
1742360400000|2025-03-19 05:00:00|646.4|645.4|646.4|645.4|646.4|645.4|646.4|645.4|1
1742360700000|2025-03-19 05:05:00|646.3|645.3|646.4|645.4|646.4|645.4|646.3|645.3|8
1742361300000|2025-03-19 05:15:00|646.5|645.5|646.5|645.5|646.6|645.6|646.5|645.5|0
1742361600000|2025-03-19 05:20:00|646.4|645.4|646.4|645.4|646.6|645.6|646.4|645.4|0
1742361900000|2025-03-19 05:25:00|646.3|645.3|646.8|645.8|646.9|645.9|646.3|645.3|2
1742362200000|2025-03-19 05:30:00|646.6|645.6|646.9|645.9|647.1|646.1|646.5|645.5|105
1742362500000|2025-03-19 05:35:00|646.8|645.8|646.4|645.4|646.9|645.9|646.3|645.3|4
1742362800000|2025-03-19 05:40:00|646.3|645.3|646.1|645.1|646.4|645.4|646|645|0
1742363100000|2025-03-19 05:45:00|646|645|645.8|644.8|646.1|645.1|645.6|644.6|2
1742363400000|2025-03-19 05:50:00|645.9|644.9|646.3|645.3|646.3|645.3|645.9|644.9|12
1742363700000|2025-03-19 05:55:00|646.1|645.1|646|645|646.1|645.1|645.9|644.9|6
1742364000000|2025-03-19 06:00:00|645.9|644.9|645.8|644.8|645.9|644.9|645.4|644.4|2
1742364300000|2025-03-19 06:05:00|645.6|644.6|645.6|644.6|645.9|644.9|645.4|644.4|4
1742364600000|2025-03-19 06:10:00|645.8|644.8|645.9|644.9|646.1|645.1|645.8|644.8|5
1742364900000|2025-03-19 06:15:00|646|645|645.6|644.6|646|645|645.6|644.6|2
1742365200000|2025-03-19 06:20:00|645.5|644.5|645.5|644.5|645.6|644.6|645.4|644.4|2
1742365500000|2025-03-19 06:25:00|645.4|644.4|645.3|644.3|645.4|644.4|645.1|644.1|2
1742365800000|2025-03-19 06:30:00|645.1|644.1|644.8|643.8|645.3|644.3|644.6|643.6|24
1742366100000|2025-03-19 06:35:00|644.6|643.6|644.9|643.9|645|644|644.6|643.6|2
1742366400000|2025-03-19 06:40:00|645.1|644.1|644.9|643.9|645.1|644.1|644.6|643.6|14
1742366700000|2025-03-19 06:45:00|645|644|644.4|643.4|645.1|644.1|644.4|643.4|6
1742367000000|2025-03-19 06:50:00|644.5|643.5|644|643|644.6|643.6|643.8|642.8|26
1742367300000|2025-03-19 06:55:00|643.9|642.9|644.9|643.9|644.9|643.9|643.9|642.9|7
1742367600000|2025-03-19 07:00:00|645.1|644.1|645.3|644.3|645.5|644.5|644.9|643.9|23
1742367900000|2025-03-19 07:05:00|645.4|644.4|645.9|644.9|646|645|645.1|644.1|33
1742368200000|2025-03-19 07:10:00|646|645|647.1|646.1|647.4|646.4|645.9|644.9|443
1742368500000|2025-03-19 07:15:00|647|646|646.9|645.9|647.1|646.1|646.6|645.6|45
1742368800000|2025-03-19 07:20:00|646.8|645.8|647|646|647.3|646.3|646.8|645.8|16
1742369100000|2025-03-19 07:25:00|647.1|646.1|646.6|645.6|647.1|646.1|646.5|645.5|35
1742369400000|2025-03-19 07:30:00|646.8|645.8|646.6|645.6|647.1|646.1|646.4|645.4|75
1742369700000|2025-03-19 07:35:00|646.8|645.8|646.5|645.5|646.9|645.9|646.4|645.4|20
1742370000000|2025-03-19 07:40:00|646.6|645.6|646.6|645.6|646.6|645.6|646.3|645.3|12
1742370300000|2025-03-19 07:45:00|646.5|645.5|646.6|645.6|646.8|645.8|646.4|645.4|61
1742370600000|2025-03-19 07:50:00|646.9|645.9|646.9|645.9|647|646|646.4|645.4|135
1742370900000|2025-03-19 07:55:00|646.8|645.8|646.1|645.1|646.9|645.9|645.9|644.9|27
1742371200000|2025-03-19 08:00:00|646.4|645.4|646.4|645.4|647.1|646.1|645.9|644.9|186
1742371500000|2025-03-19 08:05:00|646.1|645.1|647.3|646.3|647.6|646.6|646.1|645.1|559
1742371800000|2025-03-19 08:10:00|647.1|646.1|647.6|646.6|647.6|646.6|646.6|645.6|262
1742372100000|2025-03-19 08:15:00|647.5|646.5|646.9|645.9|647.6|646.6|646.8|645.8|481
1742372400000|2025-03-19 08:20:00|646.8|645.8|646.6|645.6|647.1|646.1|646.6|645.6|364
1742372700000|2025-03-19 08:25:00|646.8|645.8|646.5|645.5|647.1|646.1|646.4|645.4|319
1742373000000|2025-03-19 08:30:00|646.4|645.4|644.4|643.4|646.6|645.6|644.4|643.4|592
1742373300000|2025-03-19 08:35:00|644.6|643.6|644.4|643.4|644.9|643.9|643.4|642.4|1643
1742373600000|2025-03-19 08:40:00|644.3|643.3|645.1|644.1|645.6|644.6|644.1|643.1|728
1742373900000|2025-03-19 08:45:00|645.3|644.3|644.4|643.4|645.5|644.5|644.4|643.4|302
1742374200000|2025-03-19 08:50:00|644.3|643.3|644.9|643.9|645.1|644.1|644.1|643.1|248
1742374500000|2025-03-19 08:55:00|644.6|643.6|643.9|642.9|644.9|643.9|643.6|642.6|100
1742374800000|2025-03-19 09:00:00|644.1|643.1|644.4|643.4|644.6|643.6|643.9|642.9|441
1742375100000|2025-03-19 09:05:00|644.3|643.3|644.8|643.8|645.4|644.4|644.3|643.3|308
1742375400000|2025-03-19 09:10:00|644.9|643.9|644.4|643.4|645|644|644.1|643.1|66
1742375700000|2025-03-19 09:15:00|644.6|643.6|645.1|644.1|645.1|644.1|644.1|643.1|628
1742376000000|2025-03-19 09:20:00|645.4|644.4|645.4|644.4|645.6|644.6|645.1|644.1|657
1742376300000|2025-03-19 09:25:00|645.3|644.3|645.1|644.1|645.4|644.4|645.1|644.1|188
1742376600000|2025-03-19 09:30:00|645|644|645.9|644.9|646|645|644.9|643.9|284
1742376900000|2025-03-19 09:35:00|646.1|645.1|645.9|644.9|646.4|645.4|645.8|644.8|2131
1742377200000|2025-03-19 09:40:00|645.6|644.6|645.4|644.4|645.9|644.9|645.1|644.1|66
1742377500000|2025-03-19 09:45:00|645.3|644.3|646.3|645.3|646.3|645.3|645.1|644.1|80
1742377800000|2025-03-19 09:50:00|646.1|645.1|646.9|645.9|647.1|646.1|646.1|645.1|195
1742378100000|2025-03-19 09:55:00|647.1|646.1|647.3|646.3|647.4|646.4|646.9|645.9|1116
1742378400000|2025-03-19 10:00:00|647.1|646.1|647.6|646.6|647.6|646.6|647.1|646.1|476
1742378700000|2025-03-19 10:05:00|647.9|646.9|647.4|646.4|647.9|646.9|647.3|646.3|486
1742379000000|2025-03-19 10:10:00|647.5|646.5|647.9|646.9|648.4|647.4|647.4|646.4|208
1742379300000|2025-03-19 10:15:00|648|647|648.9|647.9|648.9|647.9|647.8|646.8|142
1742379600000|2025-03-19 10:20:00|648.8|647.8|648.9|647.9|648.9|647.9|648.6|647.6|97
1742379900000|2025-03-19 10:25:00|648.8|647.8|647.9|646.9|648.9|647.9|647.6|646.6|185
1742380200000|2025-03-19 10:30:00|648|647|648.4|647.4|648.6|647.6|648|647|67
1742380500000|2025-03-19 10:35:00|648.1|647.1|648.6|647.6|648.6|647.6|648.1|647.1|331
1742380800000|2025-03-19 10:40:00|648.5|647.5|649.1|648.1|649.4|648.4|648.4|647.4|207
1742381100000|2025-03-19 10:45:00|649|648|648.9|647.9|649.1|648.1|648.9|647.9|49
1742381400000|2025-03-19 10:50:00|649.1|648.1|648.9|647.9|649.1|648.1|648.9|647.9|395
1742381700000|2025-03-19 10:55:00|648.8|647.8|649.1|648.1|649.1|648.1|648.6|647.6|484
1742382000000|2025-03-19 11:00:00|649|648|649.1|648.1|649.1|648.1|648.9|647.9|198
1742382300000|2025-03-19 11:05:00|649.4|648.4|649.4|648.4|649.4|648.4|649.1|648.1|134
1742382600000|2025-03-19 11:10:00|649.6|648.6|649.9|648.9|649.9|648.9|649.4|648.4|598
1742382900000|2025-03-19 11:15:00|649.8|648.8|649.6|648.6|649.9|648.9|649.6|648.6|39
1742383200000|2025-03-19 11:20:00|649.9|648.9|649.6|648.6|649.9|648.9|649.4|648.4|79
1742383500000|2025-03-19 11:25:00|649.4|648.4|649.4|648.4|649.4|648.4|648.9|647.9|761
1742383800000|2025-03-19 11:30:00|649.3|648.3|649.4|648.4|649.6|648.6|649.1|648.1|213
1742384100000|2025-03-19 11:35:00|649.5|648.5|649.4|648.4|649.6|648.6|649.1|648.1|666
1742384400000|2025-03-19 11:40:00|649.3|648.3|649.9|648.9|649.9|648.9|649.1|648.1|195
1742384700000|2025-03-19 11:45:00|650.1|649.1|650.1|649.1|650.4|649.4|649.9|648.9|266
1742385000000|2025-03-19 11:50:00|649.9|648.9|650.1|649.1|650.1|649.1|649.9|648.9|102
1742385300000|2025-03-19 11:55:00|650.3|649.3|650.4|649.4|650.5|649.5|650|649|89
1742385600000|2025-03-19 12:00:00|650.3|649.3|650.6|649.6|650.9|649.9|650.3|649.3|66
1742385900000|2025-03-19 12:05:00|650.9|649.9|650.6|649.6|650.9|649.9|650.6|649.6|639
1742386200000|2025-03-19 12:10:00|650.8|649.8|650.6|649.6|650.9|649.9|650.3|649.3|65
1742386500000|2025-03-19 12:15:00|650.4|649.4|649.4|648.4|650.6|649.6|649.4|648.4|601
1742386800000|2025-03-19 12:20:00|649.1|648.1|649.9|648.9|649.9|648.9|649.1|648.1|297
1742387100000|2025-03-19 12:25:00|650|649|650.4|649.4|650.4|649.4|649.9|648.9|686
1742387400000|2025-03-19 12:30:00|650.1|649.1|650.4|649.4|650.5|649.5|649.9|648.9|157
1742387700000|2025-03-19 12:35:00|650.1|649.1|650.4|649.4|650.6|649.6|650.1|649.1|61
1742388000000|2025-03-19 12:40:00|650.6|649.6|651.4|650.4|651.6|650.6|650.4|649.4|462
1742388300000|2025-03-19 12:45:00|651.3|650.3|651.4|650.4|651.6|650.6|651.1|650.1|175
1742388600000|2025-03-19 12:50:00|651.3|650.3|650.9|649.9|651.3|650.3|650.9|649.9|82
1742388900000|2025-03-19 12:55:00|651|650|651.6|650.6|651.6|650.6|650.4|649.4|594
1742389200000|2025-03-19 13:00:00|651.5|650.5|651.6|650.6|651.9|650.9|651|650|407
1742389500000|2025-03-19 13:05:00|651.9|650.9|652.4|651.4|652.6|651.6|651.6|650.6|358
1742389800000|2025-03-19 13:10:00|652.1|651.1|652.1|651.1|652.3|651.3|651.9|650.9|2149
1742390100000|2025-03-19 13:15:00|652|651|652.4|651.4|652.4|651.4|651.6|650.6|359
1742390400000|2025-03-19 13:20:00|652.1|651.1|651.4|650.4|652.1|651.1|651.4|650.4|1246
1742390700000|2025-03-19 13:25:00|651.6|650.6|650.6|649.6|651.6|650.6|650.6|649.6|134
1742391000000|2025-03-19 13:30:00|650.8|649.8|650.1|649.1|651.1|650.1|649.9|648.9|754
1742391300000|2025-03-19 13:35:00|650|649|650.6|649.6|650.9|649.9|649.4|648.4|168
1742391600000|2025-03-19 13:40:00|650.8|649.8|649.4|648.4|650.9|649.9|649.1|648.1|203
1742391900000|2025-03-19 13:45:00|649.1|648.1|650.1|649.1|650.1|649.1|648.9|647.9|299
1742392200000|2025-03-19 13:50:00|650|649|650.5|649.5|650.9|649.9|649.6|648.6|200
1742392500000|2025-03-19 13:55:00|650.6|649.6|650.9|649.9|651.4|650.4|650.1|649.1|951
1742392800000|2025-03-19 14:00:00|651|650|650.4|649.4|651|650|650.1|649.1|883
1742393100000|2025-03-19 14:05:00|650.1|649.1|650.1|649.1|650.6|649.6|649.9|648.9|169
1742393400000|2025-03-19 14:10:00|650|649|650.4|649.4|650.6|649.6|649.9|648.9|121
1742393700000|2025-03-19 14:15:00|650.5|649.5|650.4|649.4|650.6|649.6|650.1|649.1|410
1742394000000|2025-03-19 14:20:00|650.5|649.5|650.9|649.9|651.1|650.1|650.4|649.4|829
1742394300000|2025-03-19 14:25:00|651|650|650.9|649.9|651.1|650.1|650.4|649.4|616
1742394600000|2025-03-19 14:30:00|650.6|649.6|652.9|651.9|653.9|652.9|650.5|649.5|3761
1742394900000|2025-03-19 14:35:00|653|652|653.1|652.1|653.6|652.6|652.6|651.6|602
1742395200000|2025-03-19 14:40:00|653|652|651.5|650.5|653.1|652.1|650.9|649.9|656
1742395500000|2025-03-19 14:45:00|651.6|650.6|651.4|650.4|651.6|650.6|650.6|649.6|611
1742395800000|2025-03-19 14:50:00|651.5|650.5|652.9|651.9|653.3|652.3|651.4|650.4|268
1742396100000|2025-03-19 14:55:00|652.8|651.8|652.9|651.9|653.1|652.1|652.6|651.6|237
1742396400000|2025-03-19 15:00:00|653|652|654.1|653.1|654.1|653.1|652.9|651.9|548
1742396700000|2025-03-19 15:05:00|654.4|653.4|655.6|654.6|655.6|654.6|654.1|653.1|1241
1742397000000|2025-03-19 15:10:00|655.4|654.4|656.1|655.1|656.4|655.4|655.1|654.1|428
1742397300000|2025-03-19 15:15:00|656|655|655.9|654.9|656.4|655.4|655.6|654.6|730
1742397600000|2025-03-19 15:20:00|656|655|655.6|654.6|656.1|655.1|655.4|654.4|968
1742397900000|2025-03-19 15:25:00|655.8|654.8|655.9|654.9|656.6|655.6|655.8|654.8|417
1742398200000|2025-03-19 15:30:00|656.1|655.1|655.9|654.9|656.1|655.1|655.4|654.4|211
1742398500000|2025-03-19 15:35:00|655.8|654.8|654.1|653.1|655.9|654.9|654.1|653.1|406
1742398800000|2025-03-19 15:40:00|654.4|653.4|654.6|653.6|654.9|653.9|654.1|653.1|1363
1742399100000|2025-03-19 15:45:00|654.4|653.4|653.1|652.1|654.5|653.5|652.9|651.9|1483
1742399400000|2025-03-19 15:50:00|653.3|652.3|653.1|652.1|653.6|652.6|653.1|652.1|260
1742399700000|2025-03-19 15:55:00|653.4|652.4|653.6|652.6|653.6|652.6|653.4|652.4|632
1742400000000|2025-03-19 16:00:00|653.5|652.5|654.6|653.6|654.6|653.6|653.1|652.1|741
1742400300000|2025-03-19 16:05:00|654.4|653.4|653.4|652.4|655.1|654.1|653.4|652.4|1508
1742400600000|2025-03-19 16:10:00|653.5|652.5|652.6|651.6|653.5|652.5|652.4|651.4|325
1742400900000|2025-03-19 16:15:00|652.5|651.5|652.1|651.1|652.6|651.6|651.9|650.9|383
1742401200000|2025-03-19 16:20:00|651.9|650.9|652.5|651.5|653.1|652.1|651.6|650.6|1113
1742401500000|2025-03-19 16:25:00|652.4|651.4|653.1|652.1|653.6|652.6|651.8|650.8|2226
1742401800000|2025-03-19 16:30:00|653|652|653.9|652.9|654.1|653.1|652.9|651.9|1492
1742402100000|2025-03-19 16:35:00|654|653|654.3|653.3|654.4|653.4|653.6|652.6|1296
1742402400000|2025-03-19 16:40:00|654.1|653.1|655.6|654.6|655.6|654.6|654.1|653.1|205
1742402700000|2025-03-19 16:45:00|655.9|654.9|657.1|656.1|657.4|656.4|655.6|654.6|11099
1742403000000|2025-03-19 16:50:00|656.9|655.9|657.1|656.1|657.1|656.1|656.1|655.1|955
1742403300000|2025-03-19 16:55:00|656.9|655.9|656.6|655.6|657.1|656.1|656.4|655.4|1618
1742403600000|2025-03-19 17:00:00|656.5|655.5|657.1|656.1|657.1|656.1|656.3|655.3|483
1742403900000|2025-03-19 17:05:00|657.3|656.3|657.1|656.1|657.4|656.4|656.9|655.9|398
1742404200000|2025-03-19 17:10:00|656.9|655.9|656.4|655.4|657.1|656.1|656.4|655.4|396
1742404500000|2025-03-19 17:15:00|656.5|655.5|654.9|653.9|656.5|655.5|654.9|653.9|2008
1742404800000|2025-03-19 17:20:00|655|654|654.9|653.9|655.1|654.1|654.4|653.4|226
1742405100000|2025-03-19 17:25:00|654.6|653.6|655.6|654.6|655.6|654.6|654.6|653.6|435
1742405400000|2025-03-19 17:30:00|655.5|654.5|655.6|654.6|655.6|654.6|655.4|654.4|62
1742405700000|2025-03-19 17:35:00|655.9|654.9|655.6|654.6|656.1|655.1|655.4|654.4|753
1742406000000|2025-03-19 17:40:00|655.8|654.8|655.6|654.6|656.1|655.1|655.6|654.6|25
1742406300000|2025-03-19 17:45:00|655.8|654.8|655.6|654.6|655.9|654.9|655.4|654.4|150
1742406600000|2025-03-19 17:50:00|655.9|654.9|655.6|654.6|656.1|655.1|655.4|654.4|131
1742406900000|2025-03-19 17:55:00|655.5|654.5|654.9|653.9|655.6|654.6|654.5|653.5|823
1742407200000|2025-03-19 18:00:00|655|654|654.1|653.1|655.4|654.4|654.1|653.1|229
1742407500000|2025-03-19 18:05:00|654.3|653.3|654.4|653.4|654.9|653.9|653.6|652.6|656
1742407800000|2025-03-19 18:10:00|654.1|653.1|654.3|653.3|654.6|653.6|654.1|653.1|262
1742408100000|2025-03-19 18:15:00|654.4|653.4|654.6|653.6|655.4|654.4|654.4|653.4|230
1742408400000|2025-03-19 18:20:00|654.8|653.8|654.6|653.6|655|654|654.4|653.4|272
1742408700000|2025-03-19 18:25:00|654.5|653.5|654.6|653.6|655.1|654.1|654.4|653.4|1181
1742409000000|2025-03-19 18:30:00|654.9|653.9|655.1|654.1|655.3|654.3|654.6|653.6|167
1742409300000|2025-03-19 18:35:00|655.3|654.3|655.1|654.1|655.4|654.4|654.9|653.9|55
1742409600000|2025-03-19 18:40:00|655|654|655.1|654.1|655.3|654.3|654.9|653.9|21
1742409900000|2025-03-19 18:45:00|655.3|654.3|655.1|654.1|655.4|654.4|655.1|654.1|1
1742410200000|2025-03-19 18:50:00|654.9|653.9|655.1|654.1|655.1|654.1|654.9|653.9|399
1742410500000|2025-03-19 18:55:00|654.9|653.9|654.9|653.9|655.1|654.1|654.8|653.8|45
1742410800000|2025-03-19 19:00:00|655.1|654.1|655.1|654.1|655.1|654.1|654.9|653.9|38
1742411100000|2025-03-19 19:05:00|655.4|654.4|655.6|654.6|655.6|654.6|655.4|654.4|475
1742411400000|2025-03-19 19:10:00|655.5|654.5|655.6|654.6|655.6|654.6|655.4|654.4|8
1742411700000|2025-03-19 19:15:00|655.9|654.9|655.6|654.6|655.9|654.9|655.6|654.6|14
1742412000000|2025-03-19 19:20:00|655.5|654.5|655.8|654.8|655.9|654.9|655.4|654.4|1086
1742412300000|2025-03-19 19:25:00|655.6|654.6|655.4|654.4|655.8|654.8|655.1|654.1|17
1742412600000|2025-03-19 19:30:00|655.3|654.3|655.4|654.4|655.4|654.4|655.1|654.1|18
1742412900000|2025-03-19 19:35:00|655.3|654.3|655.4|654.4|655.5|654.5|654.9|653.9|21
1742413200000|2025-03-19 19:40:00|655.5|654.5|656.1|655.1|656.1|655.1|655.5|654.5|27
1742413500000|2025-03-19 19:45:00|656|655|655.9|654.9|656|655|655.9|654.9|0
1742413800000|2025-03-19 19:50:00|655.6|654.6|655.6|654.6|655.6|654.6|655.4|654.4|20
1742414100000|2025-03-19 19:55:00|655.5|654.5|655.6|654.6|655.8|654.8|655.1|654.1|38
1742414400000|2025-03-19 20:00:00|655.8|654.8|655.6|654.6|655.9|654.9|655.5|654.5|17
1742414700000|2025-03-19 20:05:00|655.5|654.5|655.4|654.4|655.6|654.6|655.3|654.3|33
1742415000000|2025-03-19 20:10:00|655.5|654.5|655.5|654.5|655.6|654.6|655.4|654.4|4
1742415300000|2025-03-19 20:15:00|655.4|654.4|655.6|654.6|655.6|654.6|655.4|654.4|16
1742415600000|2025-03-19 20:20:00|655.5|654.5|655.6|654.6|655.6|654.6|655.5|654.5|22
1742415900000|2025-03-19 20:25:00|655.5|654.5|655.6|654.6|655.9|654.9|655.5|654.5|6
1742416200000|2025-03-19 20:30:00|655.8|654.8|655.9|654.9|656.1|655.1|655.6|654.6|527
1742416500000|2025-03-19 20:35:00|655.8|654.8|655.9|654.9|656.1|655.1|655.8|654.8|12
1742416800000|2025-03-19 20:40:00|655.6|654.6|655.6|654.6|655.8|654.8|655.6|654.6|15
1742417100000|2025-03-19 20:45:00|655.8|654.8|655.5|654.5|655.9|654.9|655.4|654.4|3
1742417400000|2025-03-19 20:50:00|655.4|654.4|655.9|654.9|655.9|654.9|655.4|654.4|54
1742417700000|2025-03-19 20:55:00|656|655|656|655|656.1|655.1|656|655|230
1742418000000|2025-03-19 21:00:00|655.9|654.9|655.9|654.9|655.9|654.9|655.9|654.9|0
1742418900000|2025-03-19 21:15:00|655.8|654.8|655.8|654.8|655.8|654.8|655.6|654.6|0
1742419500000|2025-03-19 21:25:00|655.9|654.9|655.9|654.9|655.9|654.9|655.9|654.9|2
1742420400000|2025-03-19 21:40:00|||||||||1
1742421000000|2025-03-19 21:50:00|655.8|654.8|656.6|653.6|656.8|655|655.8|653.5|0
1742421300000|2025-03-19 21:55:00|656.5|653.5|656.6|653.6|656.6|653.6|656.5|653.5|1
1742428800000|2025-03-20 00:00:00|656.3|655.3|656.6|655.6|656.8|655.8|656.3|655.3|5
1742429100000|2025-03-20 00:05:00|656.5|655.5|656.5|655.5|656.8|655.8|656.4|655.4|4
1742429400000|2025-03-20 00:10:00|656.4|655.4|656.5|655.5|656.6|655.6|656.4|655.4|3
1742429700000|2025-03-20 00:15:00|656.4|655.4|656.3|655.3|656.4|655.4|656.1|655.1|0
1742430000000|2025-03-20 00:20:00|656.1|655.1|656.4|655.4|656.4|655.4|656.1|655.1|2
1742430300000|2025-03-20 00:25:00|656.1|655.1|655.9|654.9|656.1|655.1|655.6|654.6|88
1742430600000|2025-03-20 00:30:00|655.8|654.8|655.6|654.6|655.9|654.9|655.5|654.5|8
1742430900000|2025-03-20 00:35:00|655.8|654.8|655.9|654.9|655.9|654.9|655.8|654.8|0
1742431200000|2025-03-20 00:40:00|656.1|655.1|656.1|655.1|656.1|655.1|656.1|655.1|35
1742431500000|2025-03-20 00:45:00|656.3|655.3|656|655|656.4|655.4|656|655|3
1742431800000|2025-03-20 00:50:00|656.1|655.1|656.1|655.1|656.4|655.4|656|655|8
1742432100000|2025-03-20 00:55:00|656.3|655.3|656.4|655.4|656.4|655.4|656.3|655.3|0
1742432400000|2025-03-20 01:00:00|656.6|655.6|657.3|656.3|657.3|656.3|656.3|655.3|14
1742432700000|2025-03-20 01:05:00|657.4|656.4|657.3|656.3|657.6|656.6|657.1|656.1|51
1742433000000|2025-03-20 01:10:00|657.1|656.1|657.4|656.4|657.4|656.4|657.1|656.1|1
1742433300000|2025-03-20 01:15:00|657.3|656.3|657.8|656.8|657.8|656.8|657.1|656.1|7
1742433600000|2025-03-20 01:20:00|657.6|656.6|657.4|656.4|657.8|656.8|657.4|656.4|0
1742433900000|2025-03-20 01:25:00|657.6|656.6|657.1|656.1|657.6|656.6|657.1|656.1|6
1742434200000|2025-03-20 01:30:00|657.3|656.3|657.5|656.5|657.6|656.6|657.1|656.1|5
1742434500000|2025-03-20 01:35:00|657.4|656.4|657.6|656.6|657.6|656.6|657.4|656.4|23
1742434800000|2025-03-20 01:40:00|657.5|656.5|657|656|657.5|656.5|657|656|2
1742435100000|2025-03-20 01:45:00|657.1|656.1|657.4|656.4|657.4|656.4|657|656|0
1742435400000|2025-03-20 01:50:00|657.3|656.3|657.4|656.4|657.4|656.4|657.1|656.1|0
1742435700000|2025-03-20 01:55:00|657.3|656.3|656.9|655.9|657.4|656.4|656.9|655.9|6
1742436000000|2025-03-20 02:00:00|657|656|657.3|656.3|657.4|656.4|657|656|5
1742436300000|2025-03-20 02:05:00|657.4|656.4|657.9|656.9|657.9|656.9|657.3|656.3|4
1742436600000|2025-03-20 02:10:00|657.8|656.8|657.9|656.9|658.3|657.3|657.8|656.8|52
1742436900000|2025-03-20 02:15:00|657.8|656.8|657.6|656.6|657.8|656.8|657.6|656.6|1
1742437200000|2025-03-20 02:20:00|657.8|656.8|657.6|656.6|657.9|656.9|657.6|656.6|2
1742437500000|2025-03-20 02:25:00|657.8|656.8|657.9|656.9|657.9|656.9|657.6|656.6|0
1742437800000|2025-03-20 02:30:00|657.8|656.8|657.5|656.5|657.9|656.9|657.5|656.5|8
1742438100000|2025-03-20 02:35:00|657.4|656.4|657.1|656.1|657.4|656.4|657|656|28
1742438400000|2025-03-20 02:40:00|657|656|657|656|657.1|656.1|656.9|655.9|14
1742438700000|2025-03-20 02:45:00|657.1|656.1|657.1|656.1|657.1|656.1|656.9|655.9|0
1742439000000|2025-03-20 02:50:00|657.3|656.3|657.4|656.4|657.4|656.4|657.3|656.3|15
1742439300000|2025-03-20 02:55:00|657.3|656.3|657.4|656.4|657.4|656.4|657.3|656.3|3
1742439600000|2025-03-20 03:00:00|657.3|656.3|657.4|656.4|657.4|656.4|657.3|656.3|2
1742439900000|2025-03-20 03:05:00|657.3|656.3|657.8|656.8|657.9|656.9|657.1|656.1|878
1742440200000|2025-03-20 03:10:00|657.9|656.9|658|657|658.1|657.1|657.6|656.6|26
1742440500000|2025-03-20 03:15:00|657.9|656.9|658|657|658.3|657.3|657.9|656.9|3
1742440800000|2025-03-20 03:20:00|657.9|656.9|657.9|656.9|658|657|657.9|656.9|13
1742441100000|2025-03-20 03:25:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|538
1742441400000|2025-03-20 03:30:00|658|657|658.1|657.1|658.1|657.1|658|657|7
1742441700000|2025-03-20 03:35:00|658|657|658|657|658|657|658|657|0
1742442000000|2025-03-20 03:40:00|657.9|656.9|657.8|656.8|658.1|657.1|657.8|656.8|7
1742442300000|2025-03-20 03:45:00|657.9|656.9|658.1|657.1|658.1|657.1|657.8|656.8|221
1742442600000|2025-03-20 03:50:00|658|657|658.1|657.1|658.1|657.1|658|657|139
1742442900000|2025-03-20 03:55:00|658.3|657.3|658.3|657.3|658.3|657.3|658.3|657.3|103
1742443200000|2025-03-20 04:00:00|658.1|657.1|658.4|657.4|658.5|657.5|658.1|657.1|1289
1742443500000|2025-03-20 04:05:00|658.3|657.3|658.1|657.1|658.3|657.3|658.1|657.1|13
1742443800000|2025-03-20 04:10:00|658.3|657.3|658.3|657.3|658.3|657.3|658.3|657.3|7
1742444100000|2025-03-20 04:15:00|658.4|657.4|658.3|657.3|658.4|657.4|658.3|657.3|0
1742444400000|2025-03-20 04:20:00|658.4|657.4|658.3|657.3|658.4|657.4|658.3|657.3|0
1742444700000|2025-03-20 04:25:00|658.1|657.1|658.1|657.1|658.1|657.1|658.1|657.1|0
1742445000000|2025-03-20 04:30:00|||||||||5
1742445300000|2025-03-20 04:35:00|658|657|658.1|657.1|658.1|657.1|658|657|2
1742445600000|2025-03-20 04:40:00|658|657|657.9|656.9|658|657|657.9|656.9|5
1742445900000|2025-03-20 04:45:00|658|657|658.1|657.1|658.1|657.1|658|657|16
1742446200000|2025-03-20 04:50:00|658|657|658.1|657.1|658.1|657.1|658|657|1
1742446500000|2025-03-20 04:55:00|658|657|658.1|657.1|658.1|657.1|658|657|6
1742446800000|2025-03-20 05:00:00|658|657|657.8|656.8|658.1|657.1|657.6|656.6|61
1742447100000|2025-03-20 05:05:00|657.9|656.9|657.8|656.8|657.9|656.9|657.8|656.8|0
1742447400000|2025-03-20 05:10:00|657.9|656.9|657.8|656.8|657.9|656.9|657.8|656.8|0
1742447700000|2025-03-20 05:15:00|657.6|656.6|657.9|656.9|657.9|656.9|657.6|656.6|2
1742448000000|2025-03-20 05:20:00|657.8|656.8|657.9|656.9|657.9|656.9|657.8|656.8|28
1742448300000|2025-03-20 05:25:00|657.6|656.6|657.8|656.8|657.8|656.8|657.6|656.6|3
1742448600000|2025-03-20 05:30:00|657.6|656.6|657.5|656.5|657.6|656.6|657.3|656.3|0
1742448900000|2025-03-20 05:35:00|657.6|656.6|657.5|656.5|657.6|656.6|657.4|656.4|0
1742449200000|2025-03-20 05:40:00|657.6|656.6|657.6|656.6|657.6|656.6|657.6|656.6|0
1742449500000|2025-03-20 05:45:00|657.5|656.5|657.6|656.6|657.6|656.6|657.5|656.5|2
1742450100000|2025-03-20 05:55:00|657.5|656.5|657.4|656.4|657.6|656.6|657.3|656.3|11
1742450400000|2025-03-20 06:00:00|657.3|656.3|657.1|656.1|657.3|656.3|656.9|655.9|22
1742450700000|2025-03-20 06:05:00|657.4|656.4|657.4|656.4|657.4|656.4|657.3|656.3|15
1742451000000|2025-03-20 06:10:00|657.5|656.5|657.8|656.8|657.9|656.9|657.5|656.5|11
1742451300000|2025-03-20 06:15:00|657.9|656.9|658.4|657.4|658.4|657.4|657.9|656.9|38
1742451600000|2025-03-20 06:20:00|658.3|657.3|658.4|657.4|658.4|657.4|658.1|657.1|33
1742451900000|2025-03-20 06:25:00|658.1|657.1|658.4|657.4|658.4|657.4|658.1|657.1|9
1742452200000|2025-03-20 06:30:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|7
1742452500000|2025-03-20 06:35:00|658.4|657.4|658.4|657.4|658.4|657.4|658.3|657.3|25
1742452800000|2025-03-20 06:40:00|658.3|657.3|658.4|657.4|658.4|657.4|658.3|657.3|1
1742453100000|2025-03-20 06:45:00|658.5|657.5|658.4|657.4|658.5|657.5|658.4|657.4|1
1742453400000|2025-03-20 06:50:00|658.3|657.3|658.4|657.4|658.4|657.4|658.3|657.3|194
1742453700000|2025-03-20 06:55:00|658.3|657.3|657.9|656.9|658.4|657.4|657.9|656.9|86
1742454000000|2025-03-20 07:00:00|657.8|656.8|657.5|656.5|658.1|657.1|657.5|656.5|43
1742454300000|2025-03-20 07:05:00|657.4|656.4|656.9|655.9|657.4|656.4|656.6|655.6|451
1742454600000|2025-03-20 07:10:00|657.1|656.1|656.6|655.6|657.1|656.1|656.6|655.6|41
1742454900000|2025-03-20 07:15:00|656.5|655.5|655.8|654.8|656.5|655.5|655.8|654.8|48
1742455200000|2025-03-20 07:20:00|655.9|654.9|655.8|654.8|655.9|654.9|655.4|654.4|14
1742455500000|2025-03-20 07:25:00|655.9|654.9|655.6|654.6|655.9|654.9|655.6|654.6|77
1742455800000|2025-03-20 07:30:00|655.9|654.9|655.9|654.9|655.9|654.9|655.5|654.5|36
1742456100000|2025-03-20 07:35:00|656|655|655.9|654.9|656|655|655.6|654.6|102
1742456400000|2025-03-20 07:40:00|656|655|656.4|655.4|656.4|655.4|656|655|162
1742456700000|2025-03-20 07:45:00|656.1|655.1|656.6|655.6|656.6|655.6|656.1|655.1|24
1742457000000|2025-03-20 07:50:00|656.5|655.5|657.3|656.3|657.3|656.3|656.4|655.4|59
1742457300000|2025-03-20 07:55:00|657.4|656.4|657|656|657.4|656.4|656.9|655.9|42
1742457600000|2025-03-20 08:00:00|657.1|656.1|657.4|656.4|657.6|656.6|656.9|655.9|109
1742457900000|2025-03-20 08:05:00|657.5|656.5|658.4|657.4|658.5|657.5|657.5|656.5|373
1742458200000|2025-03-20 08:10:00|658.3|657.3|658.9|657.9|659|658|658.3|657.3|2060
1742458500000|2025-03-20 08:15:00|659|658|658.4|657.4|659|658|658.4|657.4|590
1742458800000|2025-03-20 08:20:00|658.6|657.6|658.5|657.5|659.1|658.1|658.3|657.3|3113
1742459100000|2025-03-20 08:25:00|658.6|657.6|657.9|656.9|658.6|657.6|657.9|656.9|153
1742459400000|2025-03-20 08:30:00|658.1|657.1|658.4|657.4|658.6|657.6|657.6|656.6|382
1742459700000|2025-03-20 08:35:00|658.6|657.6|659|658|659.1|658.1|658.4|657.4|342
1742460000000|2025-03-20 08:40:00|658.9|657.9|658.3|657.3|659.1|658.1|658.1|657.1|1507
1742460300000|2025-03-20 08:45:00|658.1|657.1|657.8|656.8|658.4|657.4|657.1|656.1|266
1742460600000|2025-03-20 08:50:00|657.9|656.9|657.6|656.6|657.9|656.9|657.4|656.4|95
1742460900000|2025-03-20 08:55:00|657.4|656.4|657.6|656.6|657.9|656.9|657.4|656.4|113
1742461200000|2025-03-20 09:00:00|657.9|656.9|658.4|657.4|658.6|657.6|657.6|656.6|363
1742461500000|2025-03-20 09:05:00|658.1|657.1|657.4|656.4|658.1|657.1|657.3|656.3|77
1742461800000|2025-03-20 09:10:00|657.5|656.5|657.9|656.9|657.9|656.9|657.4|656.4|370
1742462100000|2025-03-20 09:15:00|657.8|656.8|657.9|656.9|658|657|657.6|656.6|116
1742462400000|2025-03-20 09:20:00|658.1|657.1|657.4|656.4|658.1|657.1|656.9|655.9|325
1742462700000|2025-03-20 09:25:00|657.6|656.6|656.9|655.9|657.6|656.6|656.9|655.9|71
1742463000000|2025-03-20 09:30:00|657|656|655.4|654.4|657.1|656.1|655.4|654.4|281
1742463300000|2025-03-20 09:35:00|655.5|654.5|655.8|654.8|656.1|655.1|655|654|262
1742463600000|2025-03-20 09:40:00|655.9|654.9|656.4|655.4|656.6|655.6|655.6|654.6|88
1742463900000|2025-03-20 09:45:00|656.5|655.5|655.9|654.9|656.6|655.6|655.9|654.9|107
1742464200000|2025-03-20 09:50:00|656|655|655.9|654.9|656.4|655.4|655.9|654.9|80
1742464500000|2025-03-20 09:55:00|656.1|655.1|655.4|654.4|656.6|655.6|655.1|654.1|1480
1742464800000|2025-03-20 10:00:00|655.3|654.3|654.9|653.9|655.3|654.3|654.6|653.6|144
1742465100000|2025-03-20 10:05:00|655.1|654.1|654.6|653.6|655.6|654.6|654.6|653.6|292
1742465400000|2025-03-20 10:10:00|654.5|653.5|654.6|653.6|654.6|653.6|654.4|653.4|76
1742465700000|2025-03-20 10:15:00|654.5|653.5|653.8|652.8|654.5|653.5|653.8|652.8|113
1742466000000|2025-03-20 10:20:00|653.6|652.6|654.1|653.1|654.1|653.1|653.4|652.4|1399
1742466300000|2025-03-20 10:25:00|653.9|652.9|653.6|652.6|654.4|653.4|653.6|652.6|448
1742466600000|2025-03-20 10:30:00|653.8|652.8|653.6|652.6|653.9|652.9|653.1|652.1|157
1742466900000|2025-03-20 10:35:00|653.4|652.4|653.4|652.4|653.6|652.6|653.1|652.1|55
1742467200000|2025-03-20 10:40:00|653.5|652.5|653.9|652.9|654.1|653.1|653.5|652.5|208
1742467500000|2025-03-20 10:45:00|653.8|652.8|654.1|653.1|654.1|653.1|653.8|652.8|98
1742467800000|2025-03-20 10:50:00|654|653|655.1|654.1|655.1|654.1|654|653|1171
1742468100000|2025-03-20 10:55:00|655.3|654.3|654.9|653.9|655.4|654.4|654.9|653.9|177
1742468400000|2025-03-20 11:00:00|655.1|654.1|655.1|654.1|655.6|654.6|654.9|653.9|101
1742468700000|2025-03-20 11:05:00|655.3|654.3|655.1|654.1|655.4|654.4|654.9|653.9|66
1742469000000|2025-03-20 11:10:00|655.4|654.4|655.1|654.1|655.4|654.4|655.1|654.1|186
1742469300000|2025-03-20 11:15:00|655.3|654.3|655.1|654.1|655.4|654.4|655.1|654.1|63
1742469600000|2025-03-20 11:20:00|655.3|654.3|655.9|654.9|655.9|654.9|655.1|654.1|1024
1742469900000|2025-03-20 11:25:00|656|655|655.9|654.9|656|655|655.1|654.1|3012
1742470200000|2025-03-20 11:30:00|655.6|654.6|655.1|654.1|655.9|654.9|655.1|654.1|137
1742470500000|2025-03-20 11:35:00|655.3|654.3|655.9|654.9|656.1|655.1|655.1|654.1|954
1742470800000|2025-03-20 11:40:00|655.6|654.6|655.6|654.6|655.9|654.9|655.4|654.4|99
1742471100000|2025-03-20 11:45:00|655.4|654.4|656.1|655.1|656.1|655.1|655.4|654.4|85
1742471400000|2025-03-20 11:50:00|656|655|656.1|655.1|656.4|655.4|655.9|654.9|152
1742471700000|2025-03-20 11:55:00|656.3|655.3|656.6|655.6|656.6|655.6|656.1|655.1|107
1742472000000|2025-03-20 12:00:00|656.4|655.4|656.1|655.1|656.5|655.5|655.9|654.9|136
1742472300000|2025-03-20 12:05:00|655.9|654.9|655.9|654.9|656.1|655.1|655.6|654.6|140
1742472600000|2025-03-20 12:10:00|656|655|655.6|654.6|656.1|655.1|655.6|654.6|45
1742472900000|2025-03-20 12:15:00|655.9|654.9|656.1|655.1|656.1|655.1|655.6|654.6|80
1742473200000|2025-03-20 12:20:00|656|655|654.6|653.6|656.1|655.1|654.4|653.4|364
1742473500000|2025-03-20 12:25:00|654.8|653.8|654.9|653.9|655.1|654.1|654.6|653.6|202
1742473800000|2025-03-20 12:30:00|654.8|653.8|654.6|653.6|654.9|653.9|654.1|653.1|91
1742474100000|2025-03-20 12:35:00|654.5|653.5|654.1|653.1|654.6|653.6|654.1|653.1|124
1742474400000|2025-03-20 12:40:00|654|653|654.4|653.4|654.4|653.4|653.9|652.9|152
1742474700000|2025-03-20 12:45:00|654.5|653.5|654.6|653.6|654.9|653.9|654.1|653.1|317
1742475000000|2025-03-20 12:50:00|654.8|653.8|654.9|653.9|655.4|654.4|654.6|653.6|2150
1742475300000|2025-03-20 12:55:00|654.6|653.6|654.8|653.8|655.6|654.6|654.6|653.6|1091
1742475600000|2025-03-20 13:00:00|654.6|653.6|654.5|653.5|654.9|653.9|653.9|652.9|317
1742475900000|2025-03-20 13:05:00|654.6|653.6|654.1|653.1|654.9|653.9|653.6|652.6|267
1742476200000|2025-03-20 13:10:00|654|653|654.1|653.1|654.6|653.6|653.9|652.9|291
1742476500000|2025-03-20 13:15:00|654.4|653.4|654.6|653.6|655.4|654.4|654.4|653.4|268
1742476800000|2025-03-20 13:20:00|654.5|653.5|654.6|653.6|654.9|653.9|654.4|653.4|73
1742477100000|2025-03-20 13:25:00|654.8|653.8|653.6|652.6|654.9|653.9|653.6|652.6|184
1742477400000|2025-03-20 13:30:00|653.8|652.8|651.6|650.6|653.9|652.9|651.6|650.6|1568
1742477700000|2025-03-20 13:35:00|651.5|650.5|652.1|651.1|652.6|651.6|651.4|650.4|926
1742478000000|2025-03-20 13:40:00|652.3|651.3|651.6|650.6|652.4|651.4|651.6|650.6|354
1742478300000|2025-03-20 13:45:00|651.9|650.9|651.1|650.1|652.1|651.1|651.1|650.1|346
1742478600000|2025-03-20 13:50:00|651.3|650.3|652.8|651.8|652.9|651.9|651.1|650.1|859
1742478900000|2025-03-20 13:55:00|652.9|651.9|652.9|651.9|653.4|652.4|652.6|651.6|174
1742479200000|2025-03-20 14:00:00|652.8|651.8|654.9|653.9|655.1|654.1|652.6|651.6|526
1742479500000|2025-03-20 14:05:00|655.1|654.1|656.6|655.6|656.6|655.6|655|654|995
1742479800000|2025-03-20 14:10:00|656.4|655.4|658.4|657.4|659.4|658.4|656.1|655.1|898
1742480100000|2025-03-20 14:15:00|658.1|657.1|658.9|657.9|659.1|658.1|657.6|656.6|619
1742480400000|2025-03-20 14:20:00|658.6|657.6|657.4|656.4|658.6|657.6|656.9|655.9|584
1742480700000|2025-03-20 14:25:00|657.3|656.3|657.8|656.8|657.8|656.8|656.6|655.6|228
1742481000000|2025-03-20 14:30:00|657.9|656.9|658.6|657.6|658.6|657.6|657.1|656.1|409
1742481300000|2025-03-20 14:35:00|658.5|657.5|659.9|658.9|660.1|659.1|658.4|657.4|693
1742481600000|2025-03-20 14:40:00|659.6|658.6|660.4|659.4|660.9|659.9|659.4|658.4|651
1742481900000|2025-03-20 14:45:00|660.3|659.3|660.6|659.6|660.6|659.6|659.6|658.6|439
1742482200000|2025-03-20 14:50:00|660.4|659.4|660.4|659.4|660.9|659.9|660.1|659.1|238
1742482500000|2025-03-20 14:55:00|660.1|659.1|660.6|659.6|660.9|659.9|660.1|659.1|456
1742482800000|2025-03-20 15:00:00|660.8|659.8|661.1|660.1|661.1|660.1|659.9|658.9|275
1742483100000|2025-03-20 15:05:00|660.9|659.9|661.6|660.6|661.6|660.6|660.6|659.6|306
1742483400000|2025-03-20 15:10:00|661.4|660.4|661.4|660.4|662.1|661.1|660.4|659.4|1474
1742483700000|2025-03-20 15:15:00|661.5|660.5|661.9|660.9|662.1|661.1|661.1|660.1|662
1742484000000|2025-03-20 15:20:00|662|661|663.1|662.1|663.4|662.4|662|661|2458
1742484300000|2025-03-20 15:25:00|663.3|662.3|663.4|662.4|663.6|662.6|663|662|463
1742484600000|2025-03-20 15:30:00|663.3|662.3|663.1|662.1|663.4|662.4|662.6|661.6|509
1742484900000|2025-03-20 15:35:00|663|662|663.1|662.1|663.1|662.1|662.4|661.4|619
1742485200000|2025-03-20 15:40:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|458
1742485500000|2025-03-20 15:45:00|663.1|662.1|663.4|662.4|663.6|662.6|663.1|662.1|327
1742485800000|2025-03-20 15:50:00|663.3|662.3|662.9|661.9|663.3|662.3|662.4|661.4|218
1742486100000|2025-03-20 15:55:00|662.8|661.8|662.1|661.1|662.9|661.9|661.6|660.6|932
1742486400000|2025-03-20 16:00:00|662.3|661.3|662.6|661.6|662.9|661.9|661.6|660.6|422
1742486700000|2025-03-20 16:05:00|662.4|661.4|661.9|660.9|662.6|661.6|661.6|660.6|2909
1742487000000|2025-03-20 16:10:00|661.6|660.6|661.9|660.9|662.1|661.1|661.4|660.4|868
1742487300000|2025-03-20 16:15:00|661.8|660.8|661.9|660.9|662.1|661.1|661.6|660.6|281
1742487600000|2025-03-20 16:20:00|661.8|660.8|661.4|660.4|661.9|660.9|661.1|660.1|730
1742487900000|2025-03-20 16:25:00|661.1|660.1|661|660|661.4|660.4|660.6|659.6|3741
1742488200000|2025-03-20 16:30:00|661.1|660.1|661.6|660.6|661.8|660.8|660.9|659.9|275
1742488500000|2025-03-20 16:35:00|661.8|660.8|661.6|660.6|662.4|661.4|661.6|660.6|197
1742488800000|2025-03-20 16:40:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|108
1742489100000|2025-03-20 16:45:00|661.8|660.8|662|661|662.4|661.4|661.6|660.6|1096
1742489400000|2025-03-20 16:50:00|662.1|661.1|662.4|661.4|662.4|661.4|661.9|660.9|613
1742489700000|2025-03-20 16:55:00|662.3|661.3|661.6|660.6|662.4|661.4|661.6|660.6|301
1742490000000|2025-03-20 17:00:00|661.4|660.4|662.1|661.1|662.3|661.3|661.4|660.4|136
1742490300000|2025-03-20 17:05:00|662.3|661.3|661.6|660.6|662.4|661.4|661.4|660.4|1525
1742490600000|2025-03-20 17:10:00|661.8|660.8|662.3|661.3|662.4|661.4|661.6|660.6|217
1742490900000|2025-03-20 17:15:00|662.4|661.4|662.3|661.3|662.5|661.5|662.1|661.1|100
1742491200000|2025-03-20 17:20:00|662.1|661.1|661.6|660.6|662.3|661.3|661.6|660.6|504
1742491500000|2025-03-20 17:25:00|661.4|660.4|661.1|660.1|661.6|660.6|660.9|659.9|1569
1742491800000|2025-03-20 17:30:00|661.4|660.4|661.1|660.1|661.4|660.4|660.9|659.9|279
1742492100000|2025-03-20 17:35:00|661.4|660.4|661.6|660.6|661.9|660.9|661.4|660.4|839
1742492400000|2025-03-20 17:40:00|661.9|660.9|661.4|660.4|661.9|660.9|661.4|660.4|229
1742492700000|2025-03-20 17:45:00|661.5|660.5|661.4|660.4|661.6|660.6|661.1|660.1|298
1742493000000|2025-03-20 17:50:00|661.1|660.1|661.4|660.4|661.9|660.9|661.1|660.1|158
1742493300000|2025-03-20 17:55:00|661.3|660.3|661.4|660.4|661.5|660.5|661.1|660.1|59
1742493600000|2025-03-20 18:00:00|661.3|660.3|661.6|660.6|661.9|660.9|661|660|320
1742493900000|2025-03-20 18:05:00|661.5|660.5|661.5|660.5|661.6|660.6|661.3|660.3|38
1742494200000|2025-03-20 18:10:00|661.6|660.6|662.1|661.1|662.1|661.1|661.6|660.6|368
1742494500000|2025-03-20 18:15:00|661.9|660.9|661.6|660.6|662|661|661.4|660.4|35
1742494800000|2025-03-20 18:20:00|661.5|660.5|661.9|660.9|661.9|660.9|661.4|660.4|62
1742495100000|2025-03-20 18:25:00|662|661|662.1|661.1|662.4|661.4|661.6|660.6|321
1742495400000|2025-03-20 18:30:00|662|661|661.8|660.8|662.1|661.1|661.6|660.6|354
1742495700000|2025-03-20 18:35:00|661.9|660.9|662.1|661.1|662.1|661.1|661.6|660.6|82
1742496000000|2025-03-20 18:40:00|661.9|660.9|661.6|660.6|661.9|660.9|661.6|660.6|345
1742496300000|2025-03-20 18:45:00|661.8|660.8|661.6|660.6|661.8|660.8|661.6|660.6|60
1742496600000|2025-03-20 18:50:00|661.9|660.9|661.9|660.9|662|661|661.6|660.6|27
1742496900000|2025-03-20 18:55:00|662|661|662.1|661.1|662.1|661.1|661.9|660.9|72
1742497200000|2025-03-20 19:00:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|128
1742497500000|2025-03-20 19:05:00|662.6|661.6|662.4|661.4|662.6|661.6|662.4|661.4|21
1742497800000|2025-03-20 19:10:00|662.1|661.1|662.4|661.4|662.4|661.4|662.1|661.1|61
1742498100000|2025-03-20 19:15:00|662.5|661.5|662.5|661.5|662.6|661.6|662.4|661.4|58
1742498400000|2025-03-20 19:20:00|662.6|661.6|662.6|661.6|662.6|661.6|662.4|661.4|8
1742498700000|2025-03-20 19:25:00|662.5|661.5|662.4|661.4|662.5|661.5|662.4|661.4|17
1742499000000|2025-03-20 19:30:00|662.6|661.6|662.6|661.6|662.6|661.6|662.6|661.6|192
1742499300000|2025-03-20 19:35:00|662.5|661.5|662.4|661.4|662.6|661.6|662.4|661.4|4
1742499600000|2025-03-20 19:40:00|||||||||10
1742499900000|2025-03-20 19:45:00|662.6|661.6|662.9|661.9|662.9|661.9|662.6|661.6|38
1742500200000|2025-03-20 19:50:00|662.6|661.6|662.8|661.8|662.9|661.9|662.6|661.6|38
1742500500000|2025-03-20 19:55:00|662.9|661.9|662.6|661.6|662.9|661.9|662.6|661.6|21
1742500800000|2025-03-20 20:00:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|25
1742501100000|2025-03-20 20:05:00|662.6|661.6|662.6|661.6|662.9|661.9|662.6|661.6|23
1742501400000|2025-03-20 20:10:00|662.8|661.8|662.6|661.6|662.8|661.8|662.6|661.6|43
1742501700000|2025-03-20 20:15:00|662.4|661.4|662.9|661.9|662.9|661.9|662.4|661.4|99
1742502000000|2025-03-20 20:20:00|||||||||1
1742502300000|2025-03-20 20:25:00|662.8|661.8|662.6|661.6|662.9|661.9|662.6|661.6|2
1742502600000|2025-03-20 20:30:00|662.8|661.8|662.9|661.9|662.9|661.9|662.8|661.8|5
1742502900000|2025-03-20 20:35:00|663.1|662.1|663.1|662.1|663.1|662.1|662.9|661.9|22
1742503200000|2025-03-20 20:40:00|663.3|662.3|663.4|662.4|663.4|662.4|663.3|662.3|44
1742503500000|2025-03-20 20:45:00|663.6|662.6|663.6|662.6|663.6|662.6|663.6|662.6|32
1742503800000|2025-03-20 20:50:00|663.5|662.5|663.6|662.6|663.8|662.8|663.5|662.5|25
1742504100000|2025-03-20 20:55:00|663.8|662.8|663.6|662.6|663.8|662.8|663.6|662.6|18
1742504400000|2025-03-20 21:00:00|663.5|662.5|663.5|662.5|663.5|662.5|663.5|662.5|0
1742505300000|2025-03-20 21:15:00|663.6|662.6|663.6|662.6|663.6|662.6|663.6|662.6|1
1742505900000|2025-03-20 21:25:00|663.5|662.5|663.4|662.4|663.5|662.5|663.4|662.4|0
1742506500000|2025-03-20 21:35:00|||||||||1
1742507100000|2025-03-20 21:45:00|663.3|662.3|663.4|662.4|663.4|662.4|663.3|662.3|5
1742507400000|2025-03-20 21:50:00|663.5|662.5|663.5|662.5|663.5|662.5|663.5|662.5|10
1742507700000|2025-03-20 21:55:00|663.8|662.8|664.6|661.6|664.6|662.8|663.8|661.6|1
1742515200000|2025-03-21 00:00:00|664|663|664.3|663.3|664.5|663.5|663.9|662.9|24
1742515500000|2025-03-21 00:05:00|664.1|663.1|664.1|663.1|664.3|663.3|664|663|3
1742515800000|2025-03-21 00:10:00|664|663|664.1|663.1|664.1|663.1|663.8|662.8|2
1742516100000|2025-03-21 00:15:00|664|663|664|663|664.1|663.1|663.9|662.9|6
1742516400000|2025-03-21 00:20:00|664.1|663.1|664.1|663.1|664.3|663.3|664|663|4
1742516700000|2025-03-21 00:25:00|664.3|663.3|664.3|663.3|664.4|663.4|664.1|663.1|1
1742517000000|2025-03-21 00:30:00|664.4|663.4|664.8|663.8|664.9|663.9|664.4|663.4|27
1742517300000|2025-03-21 00:35:00|664.9|663.9|664.8|663.8|665|664|664.6|663.6|198
1742517600000|2025-03-21 00:40:00|664.9|663.9|664.8|663.8|664.9|663.9|664.8|663.8|3
1742517900000|2025-03-21 00:45:00|664.6|663.6|664.6|663.6|664.6|663.6|664.6|663.6|0
1742518200000|2025-03-21 00:50:00|664.4|663.4|664.5|663.5|664.6|663.6|664.4|663.4|49
1742518500000|2025-03-21 00:55:00|664.6|663.6|664.3|663.3|664.9|663.9|664.3|663.3|63
1742518800000|2025-03-21 01:00:00|664.1|663.1|663.8|662.8|664.6|663.6|663.8|662.8|47
1742519100000|2025-03-21 01:05:00|663.6|662.6|664.4|663.4|664.4|663.4|663.6|662.6|21
1742519400000|2025-03-21 01:10:00|664.6|663.6|664.8|663.8|665.1|664.1|664.6|663.6|50
1742519700000|2025-03-21 01:15:00|664.9|663.9|664.8|663.8|664.9|663.9|664.6|663.6|3
1742520000000|2025-03-21 01:20:00|664.6|663.6|664.5|663.5|664.6|663.6|664.5|663.5|0
1742520300000|2025-03-21 01:25:00|664.3|663.3|663.9|662.9|664.3|663.3|663.9|662.9|1
1742520600000|2025-03-21 01:30:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|5
1742520900000|2025-03-21 01:35:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|0
1742521200000|2025-03-21 01:40:00|664|663|664|663|664|663|663.9|662.9|0
1742521500000|2025-03-21 01:45:00|663.9|662.9|663.6|662.6|664|663|663.5|662.5|15
1742521800000|2025-03-21 01:50:00|663.9|662.9|663.6|662.6|663.9|662.9|663.6|662.6|4
1742522100000|2025-03-21 01:55:00|663.8|662.8|663.4|662.4|663.8|662.8|663.3|662.3|4
1742522400000|2025-03-21 02:00:00|663.5|662.5|662.9|661.9|663.5|662.5|662.6|661.6|24
1742522700000|2025-03-21 02:05:00|663|662|663.1|662.1|663.1|662.1|662.9|661.9|1
1742523000000|2025-03-21 02:10:00|663.3|662.3|663|662|663.3|662.3|663|662|28
1742523300000|2025-03-21 02:15:00|662.9|661.9|663.1|662.1|663.1|662.1|662.9|661.9|11
1742523600000|2025-03-21 02:20:00|662.9|661.9|662.9|661.9|662.9|661.9|662.6|661.6|6
1742523900000|2025-03-21 02:25:00|662.8|661.8|662.9|661.9|662.9|661.9|662.8|661.8|40
1742524200000|2025-03-21 02:30:00|663|662|663|662|663.1|662.1|662.9|661.9|7
1742524500000|2025-03-21 02:35:00|663.1|662.1|662.8|661.8|663.1|662.1|662.8|661.8|2
1742524800000|2025-03-21 02:40:00|662.9|661.9|663.3|662.3|663.3|662.3|662.8|661.8|1
1742525100000|2025-03-21 02:45:00|663.4|662.4|663.3|662.3|663.6|662.6|663.3|662.3|5
1742525400000|2025-03-21 02:50:00|663.1|662.1|663.1|662.1|663.3|662.3|663.1|662.1|3
1742525700000|2025-03-21 02:55:00|663|662|663|662|663.1|662.1|662.9|661.9|2
1742526000000|2025-03-21 03:00:00|663.1|662.1|662.9|661.9|663.1|662.1|662.9|661.9|6
1742526300000|2025-03-21 03:05:00|663|662|663|662|663.1|662.1|662.9|661.9|6
1742526600000|2025-03-21 03:10:00|662.9|661.9|663|662|663.1|662.1|662.9|661.9|37
1742526900000|2025-03-21 03:15:00|662.9|661.9|663.1|662.1|663.1|662.1|662.9|661.9|7
1742527200000|2025-03-21 03:20:00|663|662|663.1|662.1|663.1|662.1|663|662|0
1742527500000|2025-03-21 03:25:00|663.3|662.3|663.4|662.4|663.5|662.5|663.3|662.3|3
1742527800000|2025-03-21 03:30:00|||||||||71
1742528100000|2025-03-21 03:35:00|663.5|662.5|663.6|662.6|663.6|662.6|663.5|662.5|6
1742528700000|2025-03-21 03:45:00|663.9|662.9|663.9|662.9|663.9|662.9|663.9|662.9|3
1742529300000|2025-03-21 03:55:00|663.6|662.6|663.6|662.6|663.6|662.6|663.6|662.6|18
1742529600000|2025-03-21 04:00:00|663.8|662.8|663.6|662.6|663.8|662.8|663.6|662.6|1
1742529900000|2025-03-21 04:05:00|663.5|662.5|663.4|662.4|663.5|662.5|663.4|662.4|3
1742530200000|2025-03-21 04:10:00|663.3|662.3|663.4|662.4|663.4|662.4|663.3|662.3|1
1742530500000|2025-03-21 04:15:00|663.3|662.3|663.1|662.1|663.3|662.3|663|662|16
1742530800000|2025-03-21 04:20:00|663|662|663|662|663.1|662.1|663|662|0
1742531100000|2025-03-21 04:25:00|663.1|662.1|663|662|663.1|662.1|662.9|661.9|3
1742531400000|2025-03-21 04:30:00|662.9|661.9|662.9|661.9|662.9|661.9|662.8|661.8|3
1742531700000|2025-03-21 04:35:00|662.8|661.8|662.8|661.8|662.8|661.8|662.8|661.8|0
1742532000000|2025-03-21 04:40:00|662.6|661.6|662.5|661.5|662.6|661.6|662.5|661.5|3
1742532300000|2025-03-21 04:45:00|662.6|661.6|662.5|661.5|662.8|661.8|662.5|661.5|6
1742532600000|2025-03-21 04:50:00|662.6|661.6|662.5|661.5|662.6|661.6|662.4|661.4|22
1742532900000|2025-03-21 04:55:00|662.6|661.6|662.6|661.6|662.6|661.6|662.6|661.6|0
1742533200000|2025-03-21 05:00:00|662.4|661.4|662.6|661.6|662.6|661.6|662.4|661.4|5
1742533500000|2025-03-21 05:05:00|662.5|661.5|662.3|661.3|662.5|661.5|662.3|661.3|3
1742533800000|2025-03-21 05:10:00|662.4|661.4|662.5|661.5|662.6|661.6|662.3|661.3|2
1742534100000|2025-03-21 05:15:00|662.6|661.6|662.6|661.6|662.6|661.6|662.6|661.6|0
1742534400000|2025-03-21 05:20:00|662.5|661.5|662.6|661.6|662.6|661.6|662.5|661.5|0
1742534700000|2025-03-21 05:25:00|662.4|661.4|662.4|661.4|662.4|661.4|662.4|661.4|5
1742535000000|2025-03-21 05:30:00|662.6|661.6|662.9|661.9|663|662|662.3|661.3|8
1742535300000|2025-03-21 05:35:00|663|662|662.8|661.8|663|662|662.8|661.8|9
1742535600000|2025-03-21 05:40:00|662.6|661.6|662.6|661.6|662.6|661.6|662.6|661.6|0
1742535900000|2025-03-21 05:45:00|662.8|661.8|662.8|661.8|662.9|661.9|662.6|661.6|4
1742536200000|2025-03-21 05:50:00|662.9|661.9|663|662|663.1|662.1|662.9|661.9|1
1742536500000|2025-03-21 05:55:00|663.1|662.1|663|662|663.1|662.1|663|662|8
1742536800000|2025-03-21 06:00:00|662.9|661.9|663|662|663.1|662.1|662.9|661.9|2
1742537100000|2025-03-21 06:05:00|663.1|662.1|663.4|662.4|663.4|662.4|663|662|5
1742537400000|2025-03-21 06:10:00|663.6|662.6|663.5|662.5|663.9|662.9|663.5|662.5|12
1742537700000|2025-03-21 06:15:00|663.4|662.4|663.5|662.5|663.5|662.5|663.4|662.4|1
1742538000000|2025-03-21 06:20:00|663.4|662.4|663.1|662.1|663.5|662.5|663.1|662.1|15
1742538300000|2025-03-21 06:25:00|663|662|662.5|661.5|663|662|662.5|661.5|24
1742538600000|2025-03-21 06:30:00|662.4|661.4|662.3|661.3|662.5|661.5|662.1|661.1|15
1742538900000|2025-03-21 06:35:00|662.1|661.1|662.3|661.3|662.3|661.3|661.9|660.9|61
1742539200000|2025-03-21 06:40:00|662.4|661.4|662|661|662.4|661.4|662|661|19
1742539500000|2025-03-21 06:45:00|662.1|661.1|661.6|660.6|662.1|661.1|661.6|660.6|27
1742539800000|2025-03-21 06:50:00|661.5|660.5|661.6|660.6|661.9|660.9|661.5|660.5|265
1742540100000|2025-03-21 06:55:00|661.8|660.8|662|661|662.4|661.4|661.8|660.8|1422
1742540400000|2025-03-21 07:00:00|662.1|661.1|662.1|661.1|662.4|661.4|661.6|660.6|203
1742540700000|2025-03-21 07:05:00|662.3|661.3|662.6|661.6|662.6|661.6|662.1|661.1|36
1742541000000|2025-03-21 07:10:00|662.8|661.8|662.6|661.6|662.9|661.9|662.4|661.4|26
1742541300000|2025-03-21 07:15:00|662.4|661.4|662.9|661.9|662.9|661.9|662.4|661.4|25
1742541600000|2025-03-21 07:20:00|662.8|661.8|662.6|661.6|662.9|661.9|662.6|661.6|29
1742541900000|2025-03-21 07:25:00|662.4|661.4|662.8|661.8|662.9|661.9|662.4|661.4|84
1742542200000|2025-03-21 07:30:00|662.6|661.6|662.8|661.8|663.1|662.1|662.5|661.5|26
1742542500000|2025-03-21 07:35:00|662.9|661.9|662.1|661.1|662.9|661.9|662|661|270
1742542800000|2025-03-21 07:40:00|662|661|662.1|661.1|662.3|661.3|662|661|37
1742543100000|2025-03-21 07:45:00|661.9|660.9|662.3|661.3|662.4|661.4|661.9|660.9|124
1742543400000|2025-03-21 07:50:00|662.1|661.1|662.6|661.6|663|662|662.1|661.1|821
1742543700000|2025-03-21 07:55:00|662.5|661.5|662.9|661.9|663.1|662.1|662.4|661.4|300
1742544000000|2025-03-21 08:00:00|662.6|661.6|663.1|662.1|663.1|662.1|662.4|661.4|575
1742544300000|2025-03-21 08:05:00|663.4|662.4|664.1|663.1|664.1|663.1|663.4|662.4|64
1742544600000|2025-03-21 08:10:00|664|663|664.8|663.8|664.9|663.9|664|663|1116
1742544900000|2025-03-21 08:15:00|664.9|663.9|664.4|663.4|664.9|663.9|664.1|663.1|227
1742545200000|2025-03-21 08:20:00|664.1|663.1|664.4|663.4|664.5|663.5|664.1|663.1|211
1742545500000|2025-03-21 08:25:00|664.6|663.6|663.6|662.6|664.6|663.6|663.4|662.4|793
1742545800000|2025-03-21 08:30:00|663.4|662.4|663.4|662.4|663.6|662.6|661.9|660.9|1187
1742546100000|2025-03-21 08:35:00|663.6|662.6|662.1|661.1|663.6|662.6|661.9|660.9|164
1742546400000|2025-03-21 08:40:00|662.4|661.4|662.6|661.6|663.4|662.4|662.4|661.4|136
1742546700000|2025-03-21 08:45:00|662.4|661.4|662.9|661.9|663.1|662.1|662.1|661.1|96
1742547000000|2025-03-21 08:50:00|662.8|661.8|661.6|660.6|662.9|661.9|661.5|660.5|83
1742547300000|2025-03-21 08:55:00|661.5|660.5|661.3|660.3|661.6|660.6|661.1|660.1|64
1742547600000|2025-03-21 09:00:00|661.4|660.4|661.6|660.6|662.1|661.1|661.4|660.4|282
1742547900000|2025-03-21 09:05:00|661.8|660.8|661.4|660.4|661.9|660.9|661.4|660.4|79
1742548200000|2025-03-21 09:10:00|661.6|660.6|661.8|660.8|661.9|660.9|661.4|660.4|50
1742548500000|2025-03-21 09:15:00|661.9|660.9|661.9|660.9|662.1|661.1|661.6|660.6|190
1742548800000|2025-03-21 09:20:00|662|661|661.9|660.9|662.1|661.1|661.6|660.6|156
1742549100000|2025-03-21 09:25:00|661.8|660.8|660.9|659.9|661.9|660.9|660.6|659.6|177
1742549400000|2025-03-21 09:30:00|660.8|659.8|660.4|659.4|660.9|659.9|659.9|658.9|117
1742549700000|2025-03-21 09:35:00|660.6|659.6|660.1|659.1|660.6|659.6|659.9|658.9|111
1742550000000|2025-03-21 09:40:00|660|659|659.6|658.6|660.1|659.1|659.4|658.4|307
1742550300000|2025-03-21 09:45:00|659.8|658.8|660.1|659.1|660.4|659.4|659.8|658.8|67
1742550600000|2025-03-21 09:50:00|660|659|660.9|659.9|660.9|659.9|660|659|71
1742550900000|2025-03-21 09:55:00|660.8|659.8|660.6|659.6|660.9|659.9|660.1|659.1|123
1742551200000|2025-03-21 10:00:00|660.5|659.5|660.1|659.1|660.5|659.5|659.4|658.4|180
1742551500000|2025-03-21 10:05:00|660|659|659.6|658.6|660.6|659.6|659.6|658.6|2587
1742551800000|2025-03-21 10:10:00|659.8|658.8|659.8|658.8|660.3|659.3|659.6|658.6|80
1742552100000|2025-03-21 10:15:00|659.9|658.9|660.1|659.1|660.4|659.4|659.6|658.6|69
1742552400000|2025-03-21 10:20:00|660|659|660|659|660.3|659.3|659.8|658.8|38
1742552700000|2025-03-21 10:25:00|660.1|659.1|660.3|659.3|660.4|659.4|659.9|658.9|160
1742553000000|2025-03-21 10:30:00|660.1|659.1|659.9|658.9|660.4|659.4|659.9|658.9|39
1742553300000|2025-03-21 10:35:00|659.6|658.6|659.4|658.4|659.6|658.6|659.4|658.4|292
1742553600000|2025-03-21 10:40:00|659.3|658.3|658.9|657.9|659.4|658.4|658.6|657.6|2239
1742553900000|2025-03-21 10:45:00|658.8|657.8|659.1|658.1|659.1|658.1|658.8|657.8|74
1742554200000|2025-03-21 10:50:00|659.4|658.4|659.9|658.9|660.6|659.6|659.4|658.4|653
1742554500000|2025-03-21 10:55:00|660|659|659.8|658.8|660.1|659.1|659.6|658.6|62
1742554800000|2025-03-21 11:00:00|659.6|658.6|659.4|658.4|660.1|659.1|659.4|658.4|91
1742555100000|2025-03-21 11:05:00|659.3|658.3|658.9|657.9|659.4|658.4|658.9|657.9|66
1742555400000|2025-03-21 11:10:00|659.1|658.1|659.9|658.9|659.9|658.9|659.1|658.1|345
1742555700000|2025-03-21 11:15:00|659.8|658.8|659.6|658.6|659.9|658.9|659.6|658.6|132
1742556000000|2025-03-21 11:20:00|659.5|658.5|659.4|658.4|660.1|659.1|659.4|658.4|396
1742556300000|2025-03-21 11:25:00|659.3|658.3|659.9|658.9|659.9|658.9|659.3|658.3|68
1742556600000|2025-03-21 11:30:00|659.6|658.6|659.1|658.1|659.6|658.6|659|658|88
1742556900000|2025-03-21 11:35:00|659|658|659.1|658.1|659.1|658.1|658.6|657.6|220
1742557200000|2025-03-21 11:40:00|658.9|657.9|659.3|658.3|659.3|658.3|658.9|657.9|116
1742557500000|2025-03-21 11:45:00|659.1|658.1|659.4|658.4|659.5|658.5|659.1|658.1|530
1742557800000|2025-03-21 11:50:00|659.6|658.6|659.1|658.1|659.9|658.9|659.1|658.1|317
1742558100000|2025-03-21 11:55:00|659|658|658.9|657.9|659.1|658.1|658.6|657.6|379
1742558400000|2025-03-21 12:00:00|659|658|659.4|658.4|659.5|658.5|658.6|657.6|308
1742558700000|2025-03-21 12:05:00|659.3|658.3|658.9|657.9|659.3|658.3|658.8|657.8|227
1742559000000|2025-03-21 12:10:00|659|658|659.6|658.6|659.6|658.6|658.9|657.9|66
1742559300000|2025-03-21 12:15:00|659.5|658.5|659.9|658.9|659.9|658.9|659.4|658.4|151
1742559600000|2025-03-21 12:20:00|659.8|658.8|660.1|659.1|660.1|659.1|659.4|658.4|126
1742559900000|2025-03-21 12:25:00|660|659|660.6|659.6|660.9|659.9|659.9|658.9|139
1742560200000|2025-03-21 12:30:00|660.5|659.5|660.4|659.4|660.6|659.6|659.9|658.9|87
1742560500000|2025-03-21 12:35:00|660.3|659.3|660.4|659.4|660.4|659.4|660.1|659.1|107
1742560800000|2025-03-21 12:40:00|660.1|659.1|660.1|659.1|660.4|659.4|659.9|658.9|155
1742561100000|2025-03-21 12:45:00|660.3|659.3|660.9|659.9|661.1|660.1|660.1|659.1|223
1742561400000|2025-03-21 12:50:00|661.1|660.1|660.6|659.6|661.1|660.1|660.6|659.6|128
1742561700000|2025-03-21 12:55:00|660.5|659.5|659.6|658.6|660.6|659.6|659.6|658.6|194
1742562000000|2025-03-21 13:00:00|659.5|658.5|659.6|658.6|660|659|658.4|657.4|553
1742562300000|2025-03-21 13:05:00|659.8|658.8|659.6|658.6|659.9|658.9|658.9|657.9|116
1742562600000|2025-03-21 13:10:00|659.5|658.5|659.9|658.9|660|659|659.4|658.4|90
1742562900000|2025-03-21 13:15:00|659.6|658.6|660.6|659.6|660.9|659.9|659.6|658.6|364
1742563200000|2025-03-21 13:20:00|660.9|659.9|660.9|659.9|661.1|660.1|660.6|659.6|378
1742563500000|2025-03-21 13:25:00|660.8|659.8|660.6|659.6|660.9|659.9|660.4|659.4|310
1742563800000|2025-03-21 13:30:00|660.5|659.5|659.9|658.9|661.1|660.1|659.1|658.1|538
1742564100000|2025-03-21 13:35:00|659.6|658.6|659.1|658.1|659.9|658.9|658.6|657.6|245
1742564400000|2025-03-21 13:40:00|659.3|658.3|659.6|658.6|659.9|658.9|659.1|658.1|471
1742564700000|2025-03-21 13:45:00|659.8|658.8|660.1|659.1|660.6|659.6|659.3|658.3|178
1742565000000|2025-03-21 13:50:00|659.9|658.9|660.3|659.3|660.4|659.4|659.6|658.6|1077
1742565300000|2025-03-21 13:55:00|660.1|659.1|660.4|659.4|660.6|659.6|659.9|658.9|411
1742565600000|2025-03-21 14:00:00|660.3|659.3|661.4|660.4|661.4|660.4|660.3|659.3|445
1742565900000|2025-03-21 14:05:00|661.3|660.3|661.4|660.4|661.6|660.6|660.9|659.9|707
1742566200000|2025-03-21 14:10:00|661.3|660.3|661.1|660.1|661.4|660.4|660.9|659.9|157
1742566500000|2025-03-21 14:15:00|660.9|659.9|661.4|660.4|661.6|660.6|660.9|659.9|165
1742566800000|2025-03-21 14:20:00|661.6|660.6|662.1|661.1|662.4|661.4|661.4|660.4|226
1742567100000|2025-03-21 14:25:00|662.3|661.3|662.1|661.1|662.4|661.4|661.9|660.9|380
1742567400000|2025-03-21 14:30:00|662.4|661.4|662.6|661.6|662.9|661.9|661.8|660.8|541
1742567700000|2025-03-21 14:35:00|662.8|661.8|662.4|661.4|663.1|662.1|662.1|661.1|1681
1742568000000|2025-03-21 14:40:00|662.3|661.3|662.6|661.6|662.6|661.6|662.1|661.1|125
1742568300000|2025-03-21 14:45:00|662.8|661.8|662.6|661.6|663|662|662.5|661.5|164
1742568600000|2025-03-21 14:50:00|662.8|661.8|663.4|662.4|663.4|662.4|662.6|661.6|1566
1742568900000|2025-03-21 14:55:00|663.6|662.6|663.9|662.9|663.9|662.9|663.4|662.4|1185
1742569200000|2025-03-21 15:00:00|663.8|662.8|663.6|662.6|663.9|662.9|663.4|662.4|440
1742569500000|2025-03-21 15:05:00|663.4|662.4|662.9|661.9|663.6|662.6|662.6|661.6|645
1742569800000|2025-03-21 15:10:00|663|662|661.9|660.9|663|662|661.9|660.9|322
1742570100000|2025-03-21 15:15:00|662|661|663.1|662.1|663.4|662.4|661.9|660.9|561
1742570400000|2025-03-21 15:20:00|663.3|662.3|663.1|662.1|663.3|662.3|662.9|661.9|100
1742570700000|2025-03-21 15:25:00|662.9|661.9|661.6|660.6|663.1|662.1|661.4|660.4|338
1742571000000|2025-03-21 15:30:00|661.8|660.8|662.1|661.1|662.1|661.1|661.6|660.6|301
1742571300000|2025-03-21 15:35:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|407
1742571600000|2025-03-21 15:40:00|661.8|660.8|660.9|659.9|661.9|660.9|660.5|659.5|201
1742571900000|2025-03-21 15:45:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|238
1742572200000|2025-03-21 15:50:00|660.8|659.8|660.9|659.9|661.1|660.1|660.4|659.4|180
1742572500000|2025-03-21 15:55:00|660.8|659.8|660.3|659.3|660.9|659.9|660.1|659.1|419
1742572800000|2025-03-21 16:00:00|660.4|659.4|661.6|660.6|661.9|660.9|659.9|658.9|513
1742573100000|2025-03-21 16:05:00|661.9|660.9|662.8|661.8|663.4|662.4|661.6|660.6|1455
1742573400000|2025-03-21 16:10:00|662.9|661.9|662.8|661.8|663.1|662.1|662.4|661.4|1332
1742573700000|2025-03-21 16:15:00|662.9|661.9|663.3|662.3|663.4|662.4|662.4|661.4|755
1742574000000|2025-03-21 16:20:00|663.1|662.1|663.3|662.3|663.6|662.6|663.1|662.1|464
1742574300000|2025-03-21 16:25:00|663.4|662.4|662.6|661.6|663.5|662.5|662.6|661.6|1384
1742574600000|2025-03-21 16:30:00|662.5|661.5|663.1|662.1|663.3|662.3|662.1|661.1|1239
1742574900000|2025-03-21 16:35:00|662.9|661.9|662.4|661.4|663.1|662.1|662.4|661.4|242
1742575200000|2025-03-21 16:40:00|662.6|661.6|662.1|661.1|662.9|661.9|661.9|660.9|161
1742575500000|2025-03-21 16:45:00|662.4|661.4|662.6|661.6|662.9|661.9|662.4|661.4|1361
1742575800000|2025-03-21 16:50:00|662.8|661.8|662.9|661.9|663.3|662.3|662.6|661.6|306
1742576100000|2025-03-21 16:55:00|663|662|663.8|662.8|664|663|663|662|207
1742576400000|2025-03-21 17:00:00|663.6|662.6|663.6|662.6|664.1|663.1|663.5|662.5|130
1742576700000|2025-03-21 17:05:00|663.8|662.8|663.4|662.4|663.8|662.8|663.1|662.1|478
1742577000000|2025-03-21 17:10:00|663.3|662.3|662.6|661.6|663.3|662.3|662.6|661.6|326
1742577300000|2025-03-21 17:15:00|662.5|661.5|662.9|661.9|662.9|661.9|662.4|661.4|289
1742577600000|2025-03-21 17:20:00|663.1|662.1|662.8|661.8|663.1|662.1|662.6|661.6|117
1742577900000|2025-03-21 17:25:00|662.9|661.9|663.4|662.4|663.4|662.4|662.4|661.4|341
1742578200000|2025-03-21 17:30:00|663.1|662.1|663.1|662.1|663.4|662.4|662.9|661.9|226
1742578500000|2025-03-21 17:35:00|663.3|662.3|663.5|662.5|663.6|662.6|663.1|662.1|260
1742578800000|2025-03-21 17:40:00|663.4|662.4|663.4|662.4|663.9|662.9|663.4|662.4|723
1742579100000|2025-03-21 17:45:00|663.5|662.5|663.1|662.1|663.6|662.6|663.1|662.1|207
1742579400000|2025-03-21 17:50:00|663.4|662.4|663|662|663.4|662.4|662.9|661.9|202
1742579700000|2025-03-21 17:55:00|662.9|661.9|662.6|661.6|663.1|662.1|662.6|661.6|248
1742580000000|2025-03-21 18:00:00|662.5|661.5|663.9|662.9|663.9|662.9|662.5|661.5|306
1742580300000|2025-03-21 18:05:00|663.6|662.6|663.9|662.9|663.9|662.9|663.4|662.4|76
1742580600000|2025-03-21 18:10:00|663.8|662.8|663.9|662.9|663.9|662.9|663.6|662.6|693
1742580900000|2025-03-21 18:15:00|664.1|663.1|663.4|662.4|664.1|663.1|663.4|662.4|141
1742581200000|2025-03-21 18:20:00|663.1|662.1|663.1|662.1|663.4|662.4|662.9|661.9|151
1742581500000|2025-03-21 18:25:00|663|662|663.6|662.6|663.9|662.9|662.8|661.8|497
1742581800000|2025-03-21 18:30:00|663.4|662.4|663.6|662.6|663.6|662.6|663.1|662.1|185
1742582100000|2025-03-21 18:35:00|663.5|662.5|663.8|662.8|663.9|662.9|663.5|662.5|87
1742582400000|2025-03-21 18:40:00|663.6|662.6|664|663|664|663|663.6|662.6|54
1742582700000|2025-03-21 18:45:00|664.1|663.1|663.9|662.9|664.1|663.1|663.6|662.6|55
1742583000000|2025-03-21 18:50:00|664|663|664.4|663.4|664.4|663.4|664|663|32
1742583300000|2025-03-21 18:55:00|664.3|663.3|664.4|663.4|664.5|663.5|664.1|663.1|69
1742583600000|2025-03-21 19:00:00|664.5|663.5|664.6|663.6|664.6|663.6|664.4|663.4|40
1742583900000|2025-03-21 19:05:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|41
1742584200000|2025-03-21 19:10:00|664.6|663.6|664.5|663.5|664.6|663.6|664.5|663.5|25
1742584500000|2025-03-21 19:15:00|664.4|663.4|664.4|663.4|664.5|663.5|664.4|663.4|22
1742584800000|2025-03-21 19:20:00|664.3|663.3|664.1|663.1|664.3|663.3|664|663|22
1742585100000|2025-03-21 19:25:00|664|663|663.9|662.9|664|663|663.9|662.9|69
1742585400000|2025-03-21 19:30:00|663.8|662.8|663.6|662.6|663.9|662.9|663.6|662.6|20
1742585700000|2025-03-21 19:35:00|663.5|662.5|663.4|662.4|663.6|662.6|663.4|662.4|7
1742586000000|2025-03-21 19:40:00|663.6|662.6|663.5|662.5|663.6|662.6|663.5|662.5|30
1742586300000|2025-03-21 19:45:00|663.4|662.4|663.4|662.4|663.5|662.5|663.4|662.4|4
1742586600000|2025-03-21 19:50:00|663.5|662.5|663.5|662.5|663.6|662.6|663.4|662.4|15
1742586900000|2025-03-21 19:55:00|663.6|662.6|663.9|662.9|664|663|663.5|662.5|145
1742587200000|2025-03-21 20:00:00|664|663|664.3|663.3|664.3|663.3|664|663|58
1742587500000|2025-03-21 20:05:00|664.1|663.1|664.1|663.1|664.4|663.4|664.1|663.1|51
1742587800000|2025-03-21 20:10:00|664.3|663.3|664.4|663.4|664.4|663.4|664.3|663.3|11
1742588100000|2025-03-21 20:15:00|664.3|663.3|664.4|663.4|664.6|663.6|664.3|663.3|18
1742588400000|2025-03-21 20:20:00|664.5|663.5|664.6|663.6|664.6|663.6|664.4|663.4|62
1742588700000|2025-03-21 20:25:00|||||||||3
1742589000000|2025-03-21 20:30:00|664.5|663.5|664.3|663.3|664.5|663.5|664.3|663.3|31
1742589300000|2025-03-21 20:35:00|664.1|663.1|664.5|663.5|664.6|663.6|664.1|663.1|22
1742589600000|2025-03-21 20:40:00|664.4|663.4|664.9|663.9|664.9|663.9|664.4|663.4|42
1742589900000|2025-03-21 20:45:00|664.8|663.8|664.9|663.9|665|664|664.8|663.8|16
1742590200000|2025-03-21 20:50:00|664.8|663.8|664.8|663.8|664.8|663.8|664.8|663.8|5
1742590500000|2025-03-21 20:55:00|664.6|663.6|664.6|663.6|664.8|663.8|664.6|663.6|7
1742770800000|2025-03-23 23:00:00|665.4|664.4|665|664|665.4|664.4|664.8|663.8|4
1742771100000|2025-03-23 23:05:00|664.9|663.9|665|664|665.1|664.1|664.9|663.9|0
1742771400000|2025-03-23 23:10:00|665.1|664.1|665|664|665.1|664.1|665|664|0
1742771700000|2025-03-23 23:15:00|665.3|664.3|665.5|664.5|665.5|664.5|665.3|664.3|0
1742772000000|2025-03-23 23:20:00|665.4|664.4|665.3|664.3|665.5|664.5|665.3|664.3|0
1742772300000|2025-03-23 23:25:00|665.1|664.1|665|664|665.1|664.1|665|664|0
1742772600000|2025-03-23 23:30:00|665.3|664.3|665.5|664.5|665.5|664.5|665.3|664.3|0
1742774100000|2025-03-23 23:55:00|665.6|664.6|665.6|664.6|665.8|664.8|665.6|664.6|0
1742774400000|2025-03-24 00:00:00|665.8|664.8|665.9|664.9|665.9|664.9|665.6|664.6|3
1742774700000|2025-03-24 00:05:00|666|665|665.9|664.9|666|665|665.9|664.9|16
1742775000000|2025-03-24 00:10:00|665.8|664.8|665.4|664.4|665.8|664.8|665.4|664.4|8
1742775300000|2025-03-24 00:15:00|665.5|664.5|664.9|663.9|665.5|664.5|664.6|663.6|5
1742775600000|2025-03-24 00:20:00|665|664|664.9|663.9|665|664|664.9|663.9|2
1742775900000|2025-03-24 00:25:00|665|664|665|664|665.1|664.1|664.9|663.9|0
1742776200000|2025-03-24 00:30:00|665.1|664.1|664.9|663.9|665.1|664.1|664.9|663.9|0
1742776500000|2025-03-24 00:35:00|664.8|663.8|664.5|663.5|664.8|663.8|664.5|663.5|2
1742776800000|2025-03-24 00:40:00|664.4|663.4|664|663|664.4|663.4|664|663|1
1742777100000|2025-03-24 00:45:00|664.1|663.1|664.1|663.1|664.1|663.1|664.1|663.1|0
1742777400000|2025-03-24 00:50:00|664.3|663.3|664|663|664.3|663.3|664|663|1
1742777700000|2025-03-24 00:55:00|663.9|662.9|663.4|662.4|663.9|662.9|663.4|662.4|3
1742778000000|2025-03-24 01:00:00|663.5|662.5|664.9|663.9|665|664|663.5|662.5|7
1742778300000|2025-03-24 01:05:00|665.1|664.1|665|664|665.8|664.8|664.9|663.9|14
1742778600000|2025-03-24 01:10:00|665.1|664.1|664.4|663.4|665.1|664.1|664.3|663.3|5
1742778900000|2025-03-24 01:15:00|664.3|663.3|663.8|662.8|664.3|663.3|663.6|662.6|8
1742779200000|2025-03-24 01:20:00|663.6|662.6|663.5|662.5|663.8|662.8|663.3|662.3|11
1742779500000|2025-03-24 01:25:00|663.4|662.4|663.1|662.1|663.5|662.5|663|662|21
1742779800000|2025-03-24 01:30:00|663.3|662.3|663|662|663.4|662.4|662.9|661.9|2
1742780100000|2025-03-24 01:35:00|663.1|662.1|662.9|661.9|663.3|662.3|662.9|661.9|11
1742780400000|2025-03-24 01:40:00|662.8|661.8|662.1|661.1|662.8|661.8|661.9|660.9|6
1742780700000|2025-03-24 01:45:00|662.3|661.3|662|661|662.3|661.3|661.8|660.8|31
1742781000000|2025-03-24 01:50:00|662.1|661.1|661.9|660.9|662.1|661.1|661.6|660.6|3
1742781300000|2025-03-24 01:55:00|||||||||1
1742781600000|2025-03-24 02:00:00|661.8|660.8|662.1|661.1|662.1|661.1|661.6|660.6|14
1742781900000|2025-03-24 02:05:00|662.4|661.4|662.5|661.5|662.6|661.6|662.4|661.4|18
1742782200000|2025-03-24 02:10:00|662.6|661.6|662.4|661.4|662.6|661.6|662.1|661.1|8
1742782500000|2025-03-24 02:15:00|662.3|661.3|662.4|661.4|662.4|661.4|662.3|661.3|10
1742782800000|2025-03-24 02:20:00|662.6|661.6|662.9|661.9|662.9|661.9|662.6|661.6|24
1742783100000|2025-03-24 02:25:00|662.8|661.8|663.1|662.1|663.1|662.1|662.8|661.8|35
1742783400000|2025-03-24 02:30:00|663.4|662.4|662.8|661.8|663.8|662.8|662.8|661.8|40
1742783700000|2025-03-24 02:35:00|662.9|661.9|662.9|661.9|663|662|662.8|661.8|7
1742784000000|2025-03-24 02:40:00|662.8|661.8|663.1|662.1|663.1|662.1|662.8|661.8|144
1742784300000|2025-03-24 02:45:00|663.3|662.3|663.1|662.1|663.3|662.3|663|662|50
1742784600000|2025-03-24 02:50:00|663|662|662.1|661.1|663|662|662.1|661.1|41
1742784900000|2025-03-24 02:55:00|662.3|661.3|662|661|662.3|661.3|662|661|2
1742785200000|2025-03-24 03:00:00|662.1|661.1|662|661|662.3|661.3|661.8|660.8|2
1742785500000|2025-03-24 03:05:00|662.1|661.1|662|661|662.1|661.1|661.8|660.8|0
1742785800000|2025-03-24 03:10:00|662.1|661.1|662|661|662.1|661.1|662|661|0
1742786100000|2025-03-24 03:15:00|662.1|661.1|662|661|662.4|661.4|662|661|5
1742786400000|2025-03-24 03:20:00|661.9|660.9|662|661|662|661|661.9|660.9|1
1742786700000|2025-03-24 03:25:00|661.9|660.9|661.6|660.6|661.9|660.9|661.3|660.3|4
1742787000000|2025-03-24 03:30:00|661.4|660.4|661.5|660.5|661.5|660.5|661.4|660.4|2
1742787300000|2025-03-24 03:35:00|661.6|660.6|661.8|660.8|661.9|660.9|661.6|660.6|1
1742787600000|2025-03-24 03:40:00|661.9|660.9|661.9|660.9|661.9|660.9|661.8|660.8|0
1742787900000|2025-03-24 03:45:00|661.8|660.8|661.8|660.8|661.9|660.9|661.8|660.8|0
1742788200000|2025-03-24 03:50:00|661.9|660.9|661.8|660.8|662|661|661.8|660.8|2
1742788500000|2025-03-24 03:55:00|661.9|660.9|662.1|661.1|662.1|661.1|661.9|660.9|1
1742788800000|2025-03-24 04:00:00|662|661|662|661|662|661|661.9|660.9|0
1742789100000|2025-03-24 04:05:00|662.1|661.1|662.1|661.1|662.1|661.1|662.1|661.1|0
1742789400000|2025-03-24 04:10:00|662|661|661.9|660.9|662.1|661.1|661.9|660.9|2
1742789700000|2025-03-24 04:15:00|662|661|661.8|660.8|662|661|661.8|660.8|0
1742790300000|2025-03-24 04:25:00|661.9|660.9|661.8|660.8|661.9|660.9|661.6|660.6|7
1742790600000|2025-03-24 04:30:00|661.9|660.9|661.9|660.9|661.9|660.9|661.8|660.8|2
1742790900000|2025-03-24 04:35:00|661.8|660.8|661.8|660.8|661.9|660.9|661.8|660.8|1
1742791200000|2025-03-24 04:40:00|661.9|660.9|662.1|661.1|662.1|661.1|661.8|660.8|27
1742791500000|2025-03-24 04:45:00|662|661|661.9|660.9|662|661|661.9|660.9|1
1742791800000|2025-03-24 04:50:00|661.8|660.8|661.9|660.9|661.9|660.9|661.6|660.6|6
1742792100000|2025-03-24 04:55:00|661.8|660.8|661.8|660.8|661.9|660.9|661.8|660.8|0
1742792400000|2025-03-24 05:00:00|661.6|660.6|661.6|660.6|661.9|660.9|661.6|660.6|8
1742792700000|2025-03-24 05:05:00|661.8|660.8|661.8|660.8|661.9|660.9|661.8|660.8|5
1742793000000|2025-03-24 05:10:00|662|661|662.1|661.1|662.1|661.1|661.9|660.9|3
1742793300000|2025-03-24 05:15:00|662.3|661.3|662.3|661.3|662.4|661.4|662.1|661.1|1
1742793600000|2025-03-24 05:20:00|662.1|661.1|662.5|661.5|662.5|661.5|662.1|661.1|1
1742793900000|2025-03-24 05:25:00|662.4|661.4|662.5|661.5|662.5|661.5|662.4|661.4|0
1742794200000|2025-03-24 05:30:00|662.6|661.6|662.9|661.9|663|662|662.6|661.6|2
1742794500000|2025-03-24 05:35:00|662.8|661.8|663|662|663|662|662.6|661.6|4
1742794800000|2025-03-24 05:40:00|662.9|661.9|663|662|663|662|662.9|661.9|0
1742795100000|2025-03-24 05:45:00|663.1|662.1|662.8|661.8|663.1|662.1|662.6|661.6|0
1742795400000|2025-03-24 05:50:00|662.9|661.9|663|662|663.1|662.1|662.8|661.8|2
1742795700000|2025-03-24 05:55:00|663.1|662.1|663|662|663.3|662.3|662.9|661.9|3
1742796000000|2025-03-24 06:00:00|662.9|661.9|663.4|662.4|663.6|662.6|662.9|661.9|18
1742796300000|2025-03-24 06:05:00|663.3|662.3|663.3|662.3|663.4|662.4|663.1|662.1|2
1742796600000|2025-03-24 06:10:00|663.1|662.1|663.1|662.1|663.4|662.4|663|662|2
1742796900000|2025-03-24 06:15:00|663.3|662.3|663.1|662.1|663.4|662.4|663|662|0
1742797200000|2025-03-24 06:20:00|663.4|662.4|663.4|662.4|663.4|662.4|663.3|662.3|3
1742797500000|2025-03-24 06:25:00|663.3|662.3|663.6|662.6|663.6|662.6|663.3|662.3|4
1742797800000|2025-03-24 06:30:00|663.5|662.5|663.4|662.4|663.6|662.6|663.4|662.4|703
1742798100000|2025-03-24 06:35:00|663.3|662.3|663.6|662.6|663.6|662.6|663.3|662.3|5
1742798400000|2025-03-24 06:40:00|663.9|662.9|664.3|663.3|664.4|663.4|663.9|662.9|23
1742798700000|2025-03-24 06:45:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|13
1742799000000|2025-03-24 06:50:00|664.5|663.5|664.6|663.6|664.6|663.6|664.4|663.4|8
1742799300000|2025-03-24 06:55:00|664.5|663.5|664.5|663.5|664.5|663.5|664.1|663.1|27
1742799600000|2025-03-24 07:00:00|664.6|663.6|664.8|663.8|665.4|664.4|664.6|663.6|181
1742799900000|2025-03-24 07:05:00|664.6|663.6|664.9|663.9|665.1|664.1|664.5|663.5|10
1742800200000|2025-03-24 07:10:00|665|664|665.1|664.1|665.4|664.4|664.9|663.9|236
1742800500000|2025-03-24 07:15:00|665|664|665.1|664.1|665.1|664.1|664.9|663.9|10
1742800800000|2025-03-24 07:20:00|664.9|663.9|664.6|663.6|665|664|664.4|663.4|131
1742801100000|2025-03-24 07:25:00|664.9|663.9|664.9|663.9|665.1|664.1|664.6|663.6|106
1742801400000|2025-03-24 07:30:00|664.6|663.6|665.1|664.1|665.4|664.4|664.6|663.6|216
1742801700000|2025-03-24 07:35:00|665|664|665.1|664.1|665.1|664.1|664.9|663.9|8
1742802000000|2025-03-24 07:40:00|665.4|664.4|665.5|664.5|665.6|664.6|665.1|664.1|171
1742802300000|2025-03-24 07:45:00|665.6|664.6|666.1|665.1|666.1|665.1|665.5|664.5|25
1742802600000|2025-03-24 07:50:00|665.9|664.9|666.1|665.1|666.4|665.4|665.9|664.9|163
1742802900000|2025-03-24 07:55:00|666|665|666.5|665.5|666.6|665.6|666|665|1675
1742803200000|2025-03-24 08:00:00|666.4|665.4|665.6|664.6|666.6|665.6|665.3|664.3|211
1742803500000|2025-03-24 08:05:00|665.8|664.8|666.1|665.1|666.6|665.6|665.6|664.6|250
1742803800000|2025-03-24 08:10:00|666.4|665.4|666.6|665.6|666.6|665.6|666.1|665.1|270
1742804100000|2025-03-24 08:15:00|666.5|665.5|665.9|664.9|666.6|665.6|665.9|664.9|398
1742804400000|2025-03-24 08:20:00|665.6|664.6|665.6|664.6|665.9|664.9|665.4|664.4|509
1742804700000|2025-03-24 08:25:00|665.8|664.8|665.6|664.6|665.9|664.9|665.1|664.1|616
1742805000000|2025-03-24 08:30:00|665.8|664.8|664.4|663.4|665.9|664.9|664.4|663.4|1952
1742805300000|2025-03-24 08:35:00|664.3|663.3|662.9|661.9|664.3|663.3|662.6|661.6|990
1742805600000|2025-03-24 08:40:00|662.8|661.8|663.6|662.6|664|663|662.6|661.6|119
1742805900000|2025-03-24 08:45:00|663.5|662.5|663.9|662.9|663.9|662.9|663.1|662.1|397
1742806200000|2025-03-24 08:50:00|663.6|662.6|664.1|663.1|664.1|663.1|663.6|662.6|128
1742806500000|2025-03-24 08:55:00|664.4|663.4|664.8|663.8|664.9|663.9|664.1|663.1|1455
1742806800000|2025-03-24 09:00:00|665|664|664.6|663.6|665.1|664.1|664.1|663.1|277
1742807100000|2025-03-24 09:05:00|664.9|663.9|664.1|663.1|664.9|663.9|664.1|663.1|247
1742807400000|2025-03-24 09:10:00|663.9|662.9|663.9|662.9|664.4|663.4|663.9|662.9|141
1742807700000|2025-03-24 09:15:00|664|663|664.4|663.4|664.4|663.4|663.6|662.6|178
1742808000000|2025-03-24 09:20:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|116
1742808300000|2025-03-24 09:25:00|664.3|663.3|664.9|663.9|664.9|663.9|664.3|663.3|143
1742808600000|2025-03-24 09:30:00|665|664|665.6|664.6|666.6|665.6|664.9|663.9|382
1742808900000|2025-03-24 09:35:00|665.8|664.8|665.9|664.9|666.3|665.3|665.6|664.6|655
1742809200000|2025-03-24 09:40:00|666.1|665.1|666.6|665.6|666.6|665.6|665.9|664.9|725
1742809500000|2025-03-24 09:45:00|666.9|665.9|667.1|666.1|667.6|666.6|666.9|665.9|273
1742809800000|2025-03-24 09:50:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|109
1742810100000|2025-03-24 09:55:00|667.1|666.1|667.6|666.6|667.9|666.9|667.1|666.1|270
1742810400000|2025-03-24 10:00:00|667.8|666.8|668.4|667.4|668.6|667.6|667.6|666.6|185
1742810700000|2025-03-24 10:05:00|668.6|667.6|668.8|667.8|668.9|667.9|668.4|667.4|177
1742811000000|2025-03-24 10:10:00|668.6|667.6|669.4|668.4|669.4|668.4|668.4|667.4|309
1742811300000|2025-03-24 10:15:00|669.1|668.1|668.6|667.6|669.5|668.5|668.6|667.6|210
1742811600000|2025-03-24 10:20:00|668.8|667.8|668.6|667.6|668.9|667.9|668.6|667.6|158
1742811900000|2025-03-24 10:25:00|668.9|667.9|668.6|667.6|668.9|667.9|668.6|667.6|157
1742812200000|2025-03-24 10:30:00|668.8|667.8|668.4|667.4|668.9|667.9|668.4|667.4|301
1742812500000|2025-03-24 10:35:00|668.5|667.5|669.1|668.1|669.1|668.1|668.4|667.4|89
1742812800000|2025-03-24 10:40:00|668.9|667.9|669.4|668.4|669.4|668.4|668.9|667.9|267
1742813100000|2025-03-24 10:45:00|669.1|668.1|669.1|668.1|669.4|668.4|669.1|668.1|229
1742813400000|2025-03-24 10:50:00|668.9|667.9|669.6|668.6|669.6|668.6|668.9|667.9|156
1742813700000|2025-03-24 10:55:00|669.5|668.5|669.9|668.9|669.9|668.9|669.5|668.5|70
1742814000000|2025-03-24 11:00:00|669.6|668.6|670.1|669.1|670.4|669.4|669.6|668.6|351
1742814300000|2025-03-24 11:05:00|670|669|668.9|667.9|670.1|669.1|668.6|667.6|5781
1742814600000|2025-03-24 11:10:00|668.6|667.6|668.1|667.1|668.8|667.8|667.5|666.5|2952
1742814900000|2025-03-24 11:15:00|668.4|667.4|667.9|666.9|668.4|667.4|667.9|666.9|1116
1742815200000|2025-03-24 11:20:00|668|667|667.9|666.9|668.1|667.1|667.4|666.4|4478
1742815500000|2025-03-24 11:25:00|667.8|666.8|668.4|667.4|668.4|667.4|667.6|666.6|779
1742815800000|2025-03-24 11:30:00|668.1|667.1|667.1|666.1|668.1|667.1|667.1|666.1|999
1742816100000|2025-03-24 11:35:00|666.9|665.9|666.9|665.9|667.1|666.1|666.6|665.6|1999
1742816400000|2025-03-24 11:40:00|667|666|667.1|666.1|667.4|666.4|667|666|201
1742816700000|2025-03-24 11:45:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|681
1742817000000|2025-03-24 11:50:00|667|666|666.6|665.6|667.1|666.1|666.6|665.6|126
1742817300000|2025-03-24 11:55:00|666.8|665.8|666.1|665.1|666.9|665.9|666.1|665.1|1442
1742817600000|2025-03-24 12:00:00|665.9|664.9|665.6|664.6|666.4|665.4|665.6|664.6|1595
1742817900000|2025-03-24 12:05:00|665.9|664.9|665.1|664.1|665.9|664.9|665.1|664.1|183
1742818200000|2025-03-24 12:10:00|665.4|664.4|666.3|665.3|666.4|665.4|665.1|664.1|1433
1742818500000|2025-03-24 12:15:00|666.1|665.1|665.6|664.6|666.4|665.4|665.5|664.5|1061
1742818800000|2025-03-24 12:20:00|665.4|664.4|665.5|664.5|665.9|664.9|665.1|664.1|199
1742819100000|2025-03-24 12:25:00|665.6|664.6|665.6|664.6|665.6|664.6|665.4|664.4|75
1742819400000|2025-03-24 12:30:00|665.4|664.4|665.1|664.1|666.1|665.1|665.1|664.1|122
1742819700000|2025-03-24 12:35:00|665.4|664.4|665.4|664.4|665.9|664.9|665.1|664.1|2123
1742820000000|2025-03-24 12:40:00|665.3|664.3|666.1|665.1|666.1|665.1|665.1|664.1|425
1742820300000|2025-03-24 12:45:00|666|665|665.4|664.4|666.1|665.1|665.4|664.4|924
1742820600000|2025-03-24 12:50:00|665.3|664.3|664.4|663.4|665.4|664.4|664.4|663.4|334
1742820900000|2025-03-24 12:55:00|664.3|663.3|663.9|662.9|664.8|663.8|663.6|662.6|2867
1742821200000|2025-03-24 13:00:00|663.6|662.6|663.1|662.1|664.1|663.1|662.6|661.6|1610
1742821500000|2025-03-24 13:05:00|663.3|662.3|663.6|662.6|664.1|663.1|662.6|661.6|547
1742821800000|2025-03-24 13:10:00|663.5|662.5|662.9|661.9|663.6|662.6|662.6|661.6|496
1742822100000|2025-03-24 13:15:00|662.8|661.8|663.4|662.4|663.4|662.4|662.6|661.6|185
1742822400000|2025-03-24 13:20:00|663.5|662.5|664.9|663.9|665|664|663.4|662.4|934
1742822700000|2025-03-24 13:25:00|664.8|663.8|664.9|663.9|665.1|664.1|664.3|663.3|857
1742823000000|2025-03-24 13:30:00|664.4|663.4|664.6|663.6|664.9|663.9|663.4|662.4|701
1742823300000|2025-03-24 13:35:00|664.5|663.5|664.1|663.1|664.5|663.5|663.6|662.6|261
1742823600000|2025-03-24 13:40:00|664.3|663.3|664.9|663.9|665.4|664.4|664.1|663.1|340
1742823900000|2025-03-24 13:45:00|665.1|664.1|665.9|664.9|666.4|665.4|664.6|663.6|228
1742824200000|2025-03-24 13:50:00|665.8|664.8|664.9|663.9|665.9|664.9|664.4|663.4|483
1742824500000|2025-03-24 13:55:00|665|664|665.1|664.1|665.6|664.6|664.8|663.8|333
1742824800000|2025-03-24 14:00:00|665.4|664.4|666.1|665.1|666.4|665.4|664.9|663.9|628
1742825100000|2025-03-24 14:05:00|666.4|665.4|666.9|665.9|666.9|665.9|666.3|665.3|366
1742825400000|2025-03-24 14:10:00|666.8|665.8|666.6|665.6|667.5|666.5|666.6|665.6|996
1742825700000|2025-03-24 14:15:00|666.8|665.8|666.1|665.1|666.8|665.8|665.6|664.6|242
1742826000000|2025-03-24 14:20:00|666.4|665.4|665.4|664.4|666.6|665.6|665.4|664.4|907
1742826300000|2025-03-24 14:25:00|665.3|664.3|665.4|664.4|665.6|664.6|662.9|661.9|1776
1742826600000|2025-03-24 14:30:00|665.1|664.1|665.9|664.9|666.4|665.4|665.1|664.1|735
1742826900000|2025-03-24 14:35:00|665.6|664.6|665.8|664.8|666.6|665.6|665.3|664.3|612
1742827200000|2025-03-24 14:40:00|665.9|664.9|665.1|664.1|666.1|665.1|665.1|664.1|421
1742827500000|2025-03-24 14:45:00|665.3|664.3|666.5|665.5|667.1|666.1|665.1|664.1|1890
1742827800000|2025-03-24 14:50:00|666.6|665.6|666.9|665.9|667.1|666.1|666.5|665.5|516
1742828100000|2025-03-24 14:55:00|666.8|665.8|665.6|664.6|666.9|665.9|665.6|664.6|3460
1742828400000|2025-03-24 15:00:00|665.4|664.4|666.4|665.4|666.4|665.4|664.9|663.9|1100
1742828700000|2025-03-24 15:05:00|666.6|665.6|666.3|665.3|666.6|665.6|665.9|664.9|341
1742829000000|2025-03-24 15:10:00|666.4|665.4|665.8|664.8|666.4|665.4|665.6|664.6|262
1742829300000|2025-03-24 15:15:00|665.6|664.6|665.9|664.9|666.4|665.4|665.6|664.6|330
1742829600000|2025-03-24 15:20:00|666|665|665.9|664.9|666.1|665.1|665.4|664.4|336
1742829900000|2025-03-24 15:25:00|665.6|664.6|665.6|664.6|665.9|664.9|665.4|664.4|368
1742830200000|2025-03-24 15:30:00|665.8|664.8|667.6|666.6|667.9|666.9|665.8|664.8|1124
1742830500000|2025-03-24 15:35:00|667.9|666.9|667.6|666.6|667.9|666.9|667.4|666.4|349
1742830800000|2025-03-24 15:40:00|667.4|666.4|667.6|666.6|667.6|666.6|667.4|666.4|255
1742831100000|2025-03-24 15:45:00|667.5|666.5|667.9|666.9|667.9|666.9|667.5|666.5|263
1742831400000|2025-03-24 15:50:00|667.8|666.8|668.1|667.1|668.1|667.1|667.6|666.6|254
1742831700000|2025-03-24 15:55:00|667.9|666.9|667.6|666.6|667.9|666.9|667.4|666.4|257
1742832000000|2025-03-24 16:00:00|667.8|666.8|668.9|667.9|668.9|667.9|667.4|666.4|435
1742832300000|2025-03-24 16:05:00|668.6|667.6|669.1|668.1|669.1|668.1|668.4|667.4|806
1742832600000|2025-03-24 16:10:00|668.9|667.9|668.4|667.4|669|668|668.4|667.4|258
1742832900000|2025-03-24 16:15:00|668.1|667.1|668.5|667.5|668.6|667.6|668.1|667.1|184
1742833200000|2025-03-24 16:20:00|668.6|667.6|667.6|666.6|668.8|667.8|667.6|666.6|861
1742833500000|2025-03-24 16:25:00|667.8|666.8|667.1|666.1|667.9|666.9|667.1|666.1|1792
1742833800000|2025-03-24 16:30:00|667.4|666.4|667.1|666.1|667.9|666.9|666.4|665.4|2014
1742834100000|2025-03-24 16:35:00|667.3|666.3|667.4|666.4|667.9|666.9|667.1|666.1|346
1742834400000|2025-03-24 16:40:00|667.3|666.3|666.4|665.4|667.4|666.4|665.6|664.6|333
1742834700000|2025-03-24 16:45:00|666.3|665.3|666.4|665.4|666.4|665.4|665.9|664.9|547
1742835000000|2025-03-24 16:50:00|666.5|665.5|666.6|665.6|667.1|666.1|666.4|665.4|158
1742835300000|2025-03-24 16:55:00|666.5|665.5|666.6|665.6|666.9|665.9|666.4|665.4|328
1742835600000|2025-03-24 17:00:00|666.5|665.5|666.1|665.1|666.6|665.6|665.5|664.5|676
1742835900000|2025-03-24 17:05:00|665.9|664.9|665.1|664.1|666.1|665.1|664.9|663.9|412
1742836200000|2025-03-24 17:10:00|664.9|663.9|664.6|663.6|665.1|664.1|664.6|663.6|312
1742836500000|2025-03-24 17:15:00|664.4|663.4|664.1|663.1|664.8|663.8|664.1|663.1|1077
1742836800000|2025-03-24 17:20:00|664.3|663.3|664.6|663.6|664.6|663.6|664.1|663.1|475
1742837100000|2025-03-24 17:25:00|664.9|663.9|664.9|663.9|665.1|664.1|664.4|663.4|239
1742837400000|2025-03-24 17:30:00|664.8|663.8|665.1|664.1|665.1|664.1|664.6|663.6|116
1742837700000|2025-03-24 17:35:00|665|664|665.9|664.9|665.9|664.9|664.9|663.9|218
1742838000000|2025-03-24 17:40:00|665.8|664.8|665.6|664.6|665.9|664.9|665.4|664.4|84
1742838300000|2025-03-24 17:45:00|665.4|664.4|665.6|664.6|665.6|664.6|665.1|664.1|60
1742838600000|2025-03-24 17:50:00|665.4|664.4|665.1|664.1|665.6|664.6|665.1|664.1|209
1742838900000|2025-03-24 17:55:00|665.4|664.4|665.6|664.6|665.6|664.6|665.4|664.4|50
1742839200000|2025-03-24 18:00:00|665.4|664.4|665.4|664.4|665.6|664.6|665.3|664.3|169
1742839500000|2025-03-24 18:05:00|665.6|664.6|665.9|664.9|666.1|665.1|665.6|664.6|269
1742839800000|2025-03-24 18:10:00|666.1|665.1|666.4|665.4|666.4|665.4|665.9|664.9|182
1742840100000|2025-03-24 18:15:00|666.3|665.3|665.6|664.6|666.4|665.4|665.5|664.5|190
1742840400000|2025-03-24 18:20:00|665.8|664.8|665.9|664.9|666.1|665.1|665.6|664.6|172
1742840700000|2025-03-24 18:25:00|666|665|666.9|665.9|667.1|666.1|666|665|357
1742841000000|2025-03-24 18:30:00|667.1|666.1|666.4|665.4|667.4|666.4|666.4|665.4|466
1742841300000|2025-03-24 18:35:00|666.1|665.1|666.1|665.1|666.4|665.4|666.1|665.1|286
1742841600000|2025-03-24 18:40:00|666|665|666.6|665.6|666.9|665.9|666|665|210
1742841900000|2025-03-24 18:45:00|666.4|665.4|666.9|665.9|667.1|666.1|666.4|665.4|125
1742842200000|2025-03-24 18:50:00|667.1|666.1|667.4|666.4|667.4|666.4|667.1|666.1|12
1742842500000|2025-03-24 18:55:00|667.6|666.6|667.4|666.4|667.6|666.6|667.3|666.3|39
1742842800000|2025-03-24 19:00:00|667.3|666.3|667.4|666.4|667.4|666.4|667.3|666.3|0
1742843100000|2025-03-24 19:05:00|667.6|666.6|667.6|666.6|667.9|666.9|667.6|666.6|18
1742843400000|2025-03-24 19:10:00|667.4|666.4|667.4|666.4|667.6|666.6|667.4|666.4|21
1742843700000|2025-03-24 19:15:00|667.5|666.5|667.4|666.4|667.6|666.6|667.4|666.4|441
1742844000000|2025-03-24 19:20:00|667.3|666.3|667.4|666.4|667.4|666.4|667.3|666.3|104
1742844300000|2025-03-24 19:25:00|||||||||188
1742844600000|2025-03-24 19:30:00|667.5|666.5|667.4|666.4|667.6|666.6|667.4|666.4|175
1742844900000|2025-03-24 19:35:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|13
1742845200000|2025-03-24 19:40:00|667.9|666.9|667.9|666.9|667.9|666.9|667.9|666.9|16
1742845500000|2025-03-24 19:45:00|667.8|666.8|668.1|667.1|668.1|667.1|667.8|666.8|157
1742845800000|2025-03-24 19:50:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|11
1742846100000|2025-03-24 19:55:00|668|667|668.1|667.1|668.1|667.1|668|667|66
1742846400000|2025-03-24 20:00:00|668|667|668.1|667.1|668.1|667.1|668|667|10
1742846700000|2025-03-24 20:05:00|668|667|668|667|668|667|667.9|666.9|9
1742847000000|2025-03-24 20:10:00|667.9|666.9|667.9|666.9|668|667|667.9|666.9|10
1742847900000|2025-03-24 20:25:00|||||||||203
1742848200000|2025-03-24 20:30:00|667.6|666.6|667.6|666.6|667.6|666.6|667.6|666.6|3
1742848500000|2025-03-24 20:35:00|||||||||1
1742848800000|2025-03-24 20:40:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|19
1742849100000|2025-03-24 20:45:00|667.8|666.8|667.6|666.6|667.8|666.8|667.6|666.6|14
1742849400000|2025-03-24 20:50:00|667.5|666.5|667.5|666.5|667.6|666.6|667.4|666.4|42
1742849700000|2025-03-24 20:55:00|667.4|666.4|667.5|666.5|667.8|666.8|667.4|666.4|68
1742850000000|2025-03-24 21:00:00|667.4|666.4|667.5|666.5|667.5|666.5|667.4|666.4|0
1742850900000|2025-03-24 21:15:00|667.6|666.6|667.6|666.6|667.6|666.6|667.6|666.6|0
1742851500000|2025-03-24 21:25:00|667.5|666.5|667.5|666.5|667.5|666.5|667.5|666.5|0
1742853000000|2025-03-24 21:50:00|667.4|666.4|668.6|665.6|668.6|666.5|667.3|665.6|1
1742853300000|2025-03-24 21:55:00|667.5|666.5|668.8|665.8|668.8|666.5|667.5|665.6|0
1742860800000|2025-03-25 00:00:00|667.5|666.5|667.4|666.4|667.5|666.5|667.1|666.1|6
1742861100000|2025-03-25 00:05:00|667.3|666.3|667.1|666.1|667.3|666.3|666.9|665.9|6
1742861400000|2025-03-25 00:10:00|667.3|666.3|667.4|666.4|667.4|666.4|667.3|666.3|6
1742861700000|2025-03-25 00:15:00|667.3|666.3|667.3|666.3|667.3|666.3|667.1|666.1|1
1742862000000|2025-03-25 00:20:00|667.4|666.4|667.5|666.5|667.5|666.5|667.4|666.4|0
1742862300000|2025-03-25 00:25:00|667.4|666.4|667.5|666.5|667.5|666.5|667.4|666.4|4
1742862600000|2025-03-25 00:30:00|667.6|666.6|667.6|666.6|667.6|666.6|667.6|666.6|0
1742862900000|2025-03-25 00:35:00|667.5|666.5|667.5|666.5|667.5|666.5|667.5|666.5|0
1742863200000|2025-03-25 00:40:00|||||||||1
1742863500000|2025-03-25 00:45:00|667.6|666.6|667.4|666.4|667.9|666.9|667.4|666.4|4
1742863800000|2025-03-25 00:50:00|667.5|666.5|667.5|666.5|667.6|666.6|667.5|666.5|2
1742864100000|2025-03-25 00:55:00|667.4|666.4|667.9|666.9|667.9|666.9|667.4|666.4|12
1742864400000|2025-03-25 01:00:00|667.8|666.8|668|667|668|667|666.9|665.9|94
1742864700000|2025-03-25 01:05:00|668.1|667.1|667.9|666.9|668.4|667.4|667.9|666.9|18
1742865000000|2025-03-25 01:10:00|667.8|666.8|667.8|666.8|667.9|666.9|667.6|666.6|8
1742865300000|2025-03-25 01:15:00|667.6|666.6|667.6|666.6|667.8|666.8|667.6|666.6|4
1742865600000|2025-03-25 01:20:00|667.4|666.4|667.4|666.4|667.6|666.6|667.4|666.4|4
1742865900000|2025-03-25 01:25:00|667.1|666.1|666.9|665.9|667.3|666.3|666.9|665.9|10
1742866200000|2025-03-25 01:30:00|667|666|667.4|666.4|667.4|666.4|667|666|4
1742866500000|2025-03-25 01:35:00|667.1|666.1|667.1|666.1|667.1|666.1|666.9|665.9|116
1742866800000|2025-03-25 01:40:00|667|666|666.6|665.6|667|666|666.6|665.6|135
1742867100000|2025-03-25 01:45:00|666.4|665.4|666.5|665.5|666.5|665.5|666.4|665.4|13
1742867400000|2025-03-25 01:50:00|666.6|665.6|666.6|665.6|666.6|665.6|666.4|665.4|5
1742867700000|2025-03-25 01:55:00|666.5|665.5|666.5|665.5|666.5|665.5|666.4|665.4|25
1742868000000|2025-03-25 02:00:00|666.6|665.6|666.6|665.6|666.6|665.6|666.4|665.4|9
1742868300000|2025-03-25 02:05:00|666.5|665.5|666.6|665.6|666.6|665.6|666.5|665.5|0
1742868600000|2025-03-25 02:10:00|667|666|666.9|665.9|667.4|666.4|666.9|665.9|21
1742868900000|2025-03-25 02:15:00|666.8|665.8|666.9|665.9|666.9|665.9|666.6|665.6|186
1742869200000|2025-03-25 02:20:00|666.8|665.8|666.8|665.8|666.9|665.9|666.8|665.8|0
1742869500000|2025-03-25 02:25:00|666.9|665.9|666.5|665.5|666.9|665.9|666.5|665.5|10
1742869800000|2025-03-25 02:30:00|666.6|665.6|666.6|665.6|666.9|665.9|666.5|665.5|16
1742870100000|2025-03-25 02:35:00|666.8|665.8|667.3|666.3|667.4|666.4|666.8|665.8|10
1742870400000|2025-03-25 02:40:00|667.4|666.4|667|666|667.9|666.9|667|666|10
1742870700000|2025-03-25 02:45:00|667.1|666.1|666.8|665.8|667.1|666.1|666.6|665.6|4
1742871000000|2025-03-25 02:50:00|666.6|665.6|666.4|665.4|666.6|665.6|666.4|665.4|326
1742871300000|2025-03-25 02:55:00|666.6|665.6|666.4|665.4|666.6|665.6|666.1|665.1|52
1742871600000|2025-03-25 03:00:00|666.3|665.3|666.4|665.4|666.4|665.4|666.1|665.1|67
1742871900000|2025-03-25 03:05:00|666.3|665.3|666.6|665.6|666.6|665.6|666.3|665.3|50
1742872200000|2025-03-25 03:10:00|666.8|665.8|666.9|665.9|666.9|665.9|666.8|665.8|1
1742872500000|2025-03-25 03:15:00|667|666|666.8|665.8|667.1|666.1|666.8|665.8|4
1742872800000|2025-03-25 03:20:00|666.9|665.9|666.6|665.6|666.9|665.9|666.6|665.6|0
1742873100000|2025-03-25 03:25:00|666.5|665.5|666.6|665.6|666.6|665.6|666.4|665.4|0
1742873400000|2025-03-25 03:30:00|666.5|665.5|666.6|665.6|666.6|665.6|666.5|665.5|7
1742873700000|2025-03-25 03:35:00|666.9|665.9|666.9|665.9|666.9|665.9|666.9|665.9|7
1742874000000|2025-03-25 03:40:00|666.8|665.8|666.8|665.8|666.9|665.9|666.8|665.8|2
1742874300000|2025-03-25 03:45:00|666.6|665.6|666.6|665.6|666.6|665.6|666.6|665.6|0
1742874600000|2025-03-25 03:50:00|666.5|665.5|666.6|665.6|666.6|665.6|666.5|665.5|1
1742874900000|2025-03-25 03:55:00|666.5|665.5|666.5|665.5|666.5|665.5|666.4|665.4|316
1742875200000|2025-03-25 04:00:00|666.4|665.4|666.5|665.5|666.6|665.6|666.4|665.4|0
1742875800000|2025-03-25 04:10:00|666.6|665.6|666.6|665.6|666.6|665.6|666.6|665.6|0
1742876100000|2025-03-25 04:15:00|666.5|665.5|666.5|665.5|666.6|665.6|666.5|665.5|1
1742876400000|2025-03-25 04:20:00|666.6|665.6|666.5|665.5|666.6|665.6|666.5|665.5|0
1742876700000|2025-03-25 04:25:00|666.6|665.6|666.6|665.6|666.6|665.6|666.6|665.6|0
1742877000000|2025-03-25 04:30:00|666.5|665.5|666.3|665.3|666.5|665.5|666.1|665.1|11
1742877300000|2025-03-25 04:35:00|666.4|665.4|666.3|665.3|666.4|665.4|666.3|665.3|6
1742877600000|2025-03-25 04:40:00|666.1|665.1|666.3|665.3|666.3|665.3|666.1|665.1|0
1742877900000|2025-03-25 04:45:00|666.1|665.1|666.3|665.3|666.4|665.4|666.1|665.1|2
1742878200000|2025-03-25 04:50:00|666.4|665.4|666.4|665.4|666.4|665.4|666.1|665.1|3
1742878500000|2025-03-25 04:55:00|666.3|665.3|666.4|665.4|666.4|665.4|666.3|665.3|1
1742878800000|2025-03-25 05:00:00|666.5|665.5|666.4|665.4|666.5|665.5|666.4|665.4|1
1742879100000|2025-03-25 05:05:00|666.3|665.3|666.3|665.3|666.4|665.4|666.1|665.1|3
1742879400000|2025-03-25 05:10:00|666.4|665.4|666.8|665.8|666.9|665.9|666.4|665.4|5
1742879700000|2025-03-25 05:15:00|666.6|665.6|666.5|665.5|666.6|665.6|666.5|665.5|0
1742880000000|2025-03-25 05:20:00|666.6|665.6|666.6|665.6|666.6|665.6|666.6|665.6|0
1742880300000|2025-03-25 05:25:00|666.9|665.9|667.1|666.1|667.1|666.1|666.9|665.9|6
1742880600000|2025-03-25 05:30:00|667|666|667.5|666.5|667.5|666.5|667|666|1
1742880900000|2025-03-25 05:35:00|667.6|666.6|667.4|666.4|667.6|666.6|667.3|666.3|8
1742881200000|2025-03-25 05:40:00|667.3|666.3|666.6|665.6|667.3|666.3|666.6|665.6|1
1742881500000|2025-03-25 05:45:00|666.8|665.8|666.6|665.6|666.9|665.9|666.6|665.6|1
1742881800000|2025-03-25 05:50:00|||||||||1
1742882400000|2025-03-25 06:00:00|666.5|665.5|666.6|665.6|666.6|665.6|666.4|665.4|3
1742882700000|2025-03-25 06:05:00|666.5|665.5|666.5|665.5|666.5|665.5|666.4|665.4|2
1742883000000|2025-03-25 06:10:00|666.4|665.4|665.9|664.9|666.5|665.5|665.9|664.9|13
1742883300000|2025-03-25 06:15:00|665.8|664.8|665|664|665.8|664.8|664.9|663.9|10
1742883600000|2025-03-25 06:20:00|665.1|664.1|665.4|664.4|665.4|664.4|664.8|663.8|11
1742883900000|2025-03-25 06:25:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|2
1742884200000|2025-03-25 06:30:00|665.3|664.3|665.5|664.5|665.6|664.6|665.1|664.1|232
1742884500000|2025-03-25 06:35:00|665.6|664.6|665.6|664.6|665.8|664.8|665.6|664.6|0
1742884800000|2025-03-25 06:40:00|665.9|664.9|665.9|664.9|665.9|664.9|665.6|664.6|7
1742885100000|2025-03-25 06:45:00|666|665|665.9|664.9|666.1|665.1|665.9|664.9|2
1742885400000|2025-03-25 06:50:00|666|665|666.1|665.1|666.1|665.1|665.9|664.9|6
1742885700000|2025-03-25 06:55:00|666|665|666.4|665.4|666.6|665.6|666|665|14
1742886000000|2025-03-25 07:00:00|666.3|665.3|667.1|666.1|667.1|666.1|666.3|665.3|152
1742886300000|2025-03-25 07:05:00|667.3|666.3|667.8|666.8|667.9|666.9|667.1|666.1|36
1742886600000|2025-03-25 07:10:00|667.9|666.9|667.8|666.8|668.1|667.1|667.6|666.6|59
1742886900000|2025-03-25 07:15:00|667.9|666.9|667.6|666.6|667.9|666.9|667.6|666.6|74
1742887200000|2025-03-25 07:20:00|667.9|666.9|668|667|668|667|667.6|666.6|86
1742887500000|2025-03-25 07:25:00|667.9|666.9|667.8|666.8|668.1|667.1|667.6|666.6|40
1742887800000|2025-03-25 07:30:00|667.9|666.9|667.9|666.9|668.1|667.1|667.8|666.8|21
1742888100000|2025-03-25 07:35:00|667.6|666.6|668.4|667.4|668.4|667.4|667.6|666.6|134
1742888400000|2025-03-25 07:40:00|668.6|667.6|668.6|667.6|668.9|667.9|668.3|667.3|116
1742888700000|2025-03-25 07:45:00|668.5|667.5|668.6|667.6|668.9|667.9|668.4|667.4|784
1742889000000|2025-03-25 07:50:00|668.8|667.8|668.4|667.4|668.8|667.8|668.1|667.1|104
1742889300000|2025-03-25 07:55:00|668.1|667.1|668.5|667.5|668.5|667.5|667.9|666.9|315
1742889600000|2025-03-25 08:00:00|668.6|667.6|668.4|667.4|669.1|668.1|668|667|191
1742889900000|2025-03-25 08:05:00|668.5|667.5|668.1|667.1|668.9|667.9|668.1|667.1|130
1742890200000|2025-03-25 08:10:00|668.4|667.4|668.1|667.1|668.6|667.6|668|667|178
1742890500000|2025-03-25 08:15:00|667.9|666.9|667.9|666.9|668.3|667.3|667.6|666.6|237
1742890800000|2025-03-25 08:20:00|668.1|667.1|668.4|667.4|668.4|667.4|667.9|666.9|95
1742891100000|2025-03-25 08:25:00|668.1|667.1|666.9|665.9|668.3|667.3|666.8|665.8|2056
1742891400000|2025-03-25 08:30:00|667|666|667.9|666.9|668.1|667.1|666.9|665.9|748
1742891700000|2025-03-25 08:35:00|668.1|667.1|668.9|667.9|668.9|667.9|667.6|666.6|1038
1742892000000|2025-03-25 08:40:00|668.6|667.6|669.4|668.4|669.4|668.4|668.4|667.4|250
1742892300000|2025-03-25 08:45:00|669.3|668.3|669.5|668.5|669.5|668.5|669.1|668.1|81
1742892600000|2025-03-25 08:50:00|669.6|668.6|669.9|668.9|670.1|669.1|669.6|668.6|183
1742892900000|2025-03-25 08:55:00|670|669|669.6|668.6|670.1|669.1|669.1|668.1|1533
1742893200000|2025-03-25 09:00:00|669.8|668.8|670.1|669.1|670.1|669.1|669.6|668.6|183
1742893500000|2025-03-25 09:05:00|669.9|668.9|670.4|669.4|670.4|669.4|669.9|668.9|1985
1742893800000|2025-03-25 09:10:00|670.6|669.6|671.1|670.1|671.3|670.3|670.4|669.4|846
1742894100000|2025-03-25 09:15:00|671|670|670.6|669.6|671.1|670.1|670.6|669.6|553
1742894400000|2025-03-25 09:20:00|670.9|669.9|670.9|669.9|670.9|669.9|670.9|669.9|153
1742894700000|2025-03-25 09:25:00|671.1|670.1|671.1|670.1|671.1|670.1|670.9|669.9|315
1742895000000|2025-03-25 09:30:00|670.9|669.9|671.1|670.1|671.4|670.4|670.9|669.9|394
1742895300000|2025-03-25 09:35:00|670.9|669.9|671.9|670.9|671.9|670.9|670.9|669.9|4870
1742895600000|2025-03-25 09:40:00|671.6|670.6|671.9|670.9|671.9|670.9|671.4|670.4|780
1742895900000|2025-03-25 09:45:00|671.6|670.6|672.1|671.1|672.1|671.1|671.6|670.6|132
1742896200000|2025-03-25 09:50:00|672.3|671.3|672.4|671.4|672.4|671.4|672.1|671.1|601
1742896500000|2025-03-25 09:55:00|672.1|671.1|672.1|671.1|672.4|671.4|672.1|671.1|671
1742896800000|2025-03-25 10:00:00|672.4|671.4|671.9|670.9|672.4|671.4|671.9|670.9|209
1742897100000|2025-03-25 10:05:00|671.6|670.6|671.4|670.4|671.9|670.9|670.8|669.8|1967
1742897400000|2025-03-25 10:10:00|671.5|670.5|672.1|671.1|672.4|671.4|671.4|670.4|617
1742897700000|2025-03-25 10:15:00|671.9|670.9|671.9|670.9|671.9|670.9|671.1|670.1|151
1742898000000|2025-03-25 10:20:00|671.6|670.6|671.6|670.6|671.6|670.6|671.4|670.4|656
1742898300000|2025-03-25 10:25:00|671.5|670.5|671.3|670.3|671.6|670.6|670.9|669.9|529
1742898600000|2025-03-25 10:30:00|671.4|670.4|671.4|670.4|671.4|670.4|670.9|669.9|183
1742898900000|2025-03-25 10:35:00|671.1|670.1|671.6|670.6|671.8|670.8|671.1|670.1|164
1742899200000|2025-03-25 10:40:00|671.5|670.5|671.1|670.1|671.6|670.6|671.1|670.1|874
1742899500000|2025-03-25 10:45:00|670.9|669.9|671.6|670.6|671.6|670.6|670.9|669.9|410
1742899800000|2025-03-25 10:50:00|671.4|670.4|671.9|670.9|672.1|671.1|671.4|670.4|932
1742900100000|2025-03-25 10:55:00|672|671|672.1|671.1|672.4|671.4|671.9|670.9|298
1742900400000|2025-03-25 11:00:00|671.9|670.9|671.6|670.6|672|671|671.6|670.6|172
1742900700000|2025-03-25 11:05:00|671.4|670.4|671.3|670.3|671.4|670.4|670.9|669.9|671
1742901000000|2025-03-25 11:10:00|671.4|670.4|671.4|670.4|671.6|670.6|671.1|670.1|112
1742901300000|2025-03-25 11:15:00|671.3|670.3|671.3|670.3|671.6|670.6|671.1|670.1|70
1742901600000|2025-03-25 11:20:00|671.4|670.4|671.6|670.6|671.9|670.9|671.1|670.1|105
1742901900000|2025-03-25 11:25:00|671.9|670.9|672.1|671.1|672.4|671.4|671.9|670.9|839
1742902200000|2025-03-25 11:30:00|672.4|671.4|672.1|671.1|672.4|671.4|672.1|671.1|96
1742902500000|2025-03-25 11:35:00|672.3|671.3|672.6|671.6|672.6|671.6|672.1|671.1|226
1742902800000|2025-03-25 11:40:00|672.4|671.4|672.6|671.6|672.6|671.6|672.4|671.4|139
1742903100000|2025-03-25 11:45:00|672.4|671.4|672.6|671.6|672.6|671.6|672.4|671.4|48
1742903400000|2025-03-25 11:50:00|672.4|671.4|673.1|672.1|673.1|672.1|672.4|671.4|67
1742903700000|2025-03-25 11:55:00|672.9|671.9|673.1|672.1|673.4|672.4|672.9|671.9|352
1742904000000|2025-03-25 12:00:00|673.3|672.3|673.1|672.1|673.4|672.4|672.8|671.8|195
1742904300000|2025-03-25 12:05:00|673|672|672.9|671.9|673.4|672.4|672.9|671.9|174
1742904600000|2025-03-25 12:10:00|673.1|672.1|673.4|672.4|673.6|672.6|672.9|671.9|1475
1742904900000|2025-03-25 12:15:00|673.6|672.6|673.9|672.9|673.9|672.9|673.3|672.3|1288
1742905200000|2025-03-25 12:20:00|673.8|672.8|673.9|672.9|674|673|673.6|672.6|244
1742905500000|2025-03-25 12:25:00|674.1|673.1|674.1|673.1|674.1|673.1|673.6|672.6|149
1742905800000|2025-03-25 12:30:00|674|673|673.1|672.1|674.1|673.1|673.1|672.1|1487
1742906100000|2025-03-25 12:35:00|672.9|671.9|673.4|672.4|673.4|672.4|672.9|671.9|772
1742906400000|2025-03-25 12:40:00|673.5|672.5|673.4|672.4|673.6|672.6|673.4|672.4|908
1742906700000|2025-03-25 12:45:00|673.1|672.1|672.6|671.6|673.4|672.4|672.4|671.4|944
1742907000000|2025-03-25 12:50:00|672.4|671.4|672.1|671.1|672.6|671.6|671.9|670.9|429
1742907300000|2025-03-25 12:55:00|672.3|671.3|673.4|672.4|673.5|672.5|672.1|671.1|238
1742907600000|2025-03-25 13:00:00|673.6|672.6|672.6|671.6|673.6|672.6|672.6|671.6|168
1742907900000|2025-03-25 13:05:00|672.8|671.8|673.9|672.9|673.9|672.9|672.8|671.8|290
1742908200000|2025-03-25 13:10:00|673.8|672.8|673.6|672.6|673.9|672.9|673.4|672.4|1382
1742908500000|2025-03-25 13:15:00|673.4|672.4|673.1|672.1|673.4|672.4|672.9|671.9|92
1742908800000|2025-03-25 13:20:00|672.9|671.9|673.1|672.1|673.4|672.4|672.9|671.9|276
1742909100000|2025-03-25 13:25:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|132
1742909400000|2025-03-25 13:30:00|673|672|673.9|672.9|673.9|672.9|672.9|671.9|279
1742909700000|2025-03-25 13:35:00|673.8|672.8|674.1|673.1|674.4|673.4|673.5|672.5|221
1742910000000|2025-03-25 13:40:00|674|673|674.1|673.1|674.4|673.4|673.9|672.9|201
1742910300000|2025-03-25 13:45:00|674.3|673.3|674.1|673.1|674.3|673.3|673.9|672.9|199
1742910600000|2025-03-25 13:50:00|673.9|672.9|674.1|673.1|674.3|673.3|673.9|672.9|405
1742910900000|2025-03-25 13:55:00|674|673|673.9|672.9|674.1|673.1|673.6|672.6|192
1742911200000|2025-03-25 14:00:00|673.6|672.6|674|673|674.5|673.5|672.4|671.4|1699
1742911500000|2025-03-25 14:05:00|674.1|673.1|674.1|673.1|674.9|673.9|673.9|672.9|764
1742911800000|2025-03-25 14:10:00|673.9|672.9|674.4|673.4|674.6|673.6|673.9|672.9|1874
1742912100000|2025-03-25 14:15:00|674.5|673.5|673.4|672.4|674.6|673.6|672.6|671.6|2496
1742912400000|2025-03-25 14:20:00|673.5|672.5|673.4|672.4|673.6|672.6|673.1|672.1|1389
1742912700000|2025-03-25 14:25:00|673.5|672.5|673.1|672.1|673.9|672.9|672.9|671.9|1151
1742913000000|2025-03-25 14:30:00|673|672|672.6|671.6|673|672|672.4|671.4|686
1742913300000|2025-03-25 14:35:00|672.9|671.9|673.4|672.4|673.4|672.4|672.9|671.9|419
1742913600000|2025-03-25 14:40:00|673.1|672.1|673.1|672.1|673.6|672.6|672.8|671.8|1051
1742913900000|2025-03-25 14:45:00|673.4|672.4|672.6|671.6|673.8|672.8|672.4|671.4|657
1742914200000|2025-03-25 14:50:00|672.9|671.9|671.9|670.9|673.1|672.1|671.9|670.9|597
1742914500000|2025-03-25 14:55:00|672.1|671.1|670.9|669.9|672.1|671.1|670.9|669.9|811
1742914800000|2025-03-25 15:00:00|670.8|669.8|670.6|669.6|671.4|670.4|670.4|669.4|713
1742915100000|2025-03-25 15:05:00|670.5|669.5|670.9|669.9|671.1|670.1|670.4|669.4|298
1742915400000|2025-03-25 15:10:00|671|670|671.9|670.9|671.9|670.9|671|670|332
1742915700000|2025-03-25 15:15:00|672.1|671.1|670.9|669.9|672.1|671.1|670.6|669.6|409
1742916000000|2025-03-25 15:20:00|670.6|669.6|670.4|669.4|670.9|669.9|670.4|669.4|827
1742916300000|2025-03-25 15:25:00|670.5|669.5|670.4|669.4|671.1|670.1|670.1|669.1|707
1742916600000|2025-03-25 15:30:00|670.5|669.5|670.4|669.4|670.8|669.8|670.1|669.1|209
1742916900000|2025-03-25 15:35:00|670.6|669.6|670.6|669.6|671.1|670.1|670.4|669.4|316
1742917200000|2025-03-25 15:40:00|670.5|669.5|670.9|669.9|670.9|669.9|670.1|669.1|328
1742917500000|2025-03-25 15:45:00|670.6|669.6|670.6|669.6|671|670|670.6|669.6|1764
1742917800000|2025-03-25 15:50:00|670.9|669.9|670.9|669.9|671.4|670.4|670.6|669.6|835
1742918100000|2025-03-25 15:55:00|671.1|670.1|670.6|669.6|671.1|670.1|670.4|669.4|584
1742918400000|2025-03-25 16:00:00|670.8|669.8|668.1|667.1|671.1|670.1|667.1|666.1|3630
1742918700000|2025-03-25 16:05:00|668.3|667.3|665.9|664.9|668.6|667.6|665.6|664.6|1910
1742919000000|2025-03-25 16:10:00|665.6|664.6|665.4|664.4|665.8|664.8|664.9|663.9|3343
1742919300000|2025-03-25 16:15:00|665.6|664.6|664.6|663.6|665.6|664.6|664.4|663.4|3132
1742919600000|2025-03-25 16:20:00|664.5|663.5|666.9|665.9|667.1|666.1|664.5|663.5|2042
1742919900000|2025-03-25 16:25:00|667|666|667.4|666.4|668.1|667.1|667|666|2546
1742920200000|2025-03-25 16:30:00|667.6|666.6|667.1|666.1|667.9|666.9|666.6|665.6|598
1742920500000|2025-03-25 16:35:00|667.4|666.4|667.6|666.6|667.9|666.9|667.1|666.1|301
1742920800000|2025-03-25 16:40:00|667.4|666.4|667.6|666.6|668.1|667.1|667.4|666.4|184
1742921100000|2025-03-25 16:45:00|667.8|666.8|668.1|667.1|668.1|667.1|667.8|666.8|137
1742921400000|2025-03-25 16:50:00|667.9|666.9|667.9|666.9|668.6|667.6|667.6|666.6|184
1742921700000|2025-03-25 16:55:00|668.1|667.1|668|667|668.4|667.4|667.6|666.6|465
1742922000000|2025-03-25 17:00:00|667.9|666.9|668.1|667.1|668.3|667.3|667.6|666.6|133
1742922300000|2025-03-25 17:05:00|668.3|667.3|669.1|668.1|669.4|668.4|668.1|667.1|350
1742922600000|2025-03-25 17:10:00|669|668|669.5|668.5|669.5|668.5|668.9|667.9|190
1742922900000|2025-03-25 17:15:00|669.6|668.6|669.1|668.1|669.6|668.6|669|668|119
1742923200000|2025-03-25 17:20:00|669.4|668.4|668.3|667.3|669.4|668.4|667.9|666.9|104
1742923500000|2025-03-25 17:25:00|668.1|667.1|668.9|667.9|668.9|667.9|668.1|667.1|137
1742923800000|2025-03-25 17:30:00|669|668|669.1|668.1|669.4|668.4|668.8|667.8|181
1742924100000|2025-03-25 17:35:00|669.3|668.3|669.1|668.1|669.4|668.4|668.9|667.9|64
1742924400000|2025-03-25 17:40:00|669.3|668.3|669.9|668.9|669.9|668.9|669.1|668.1|317
1742924700000|2025-03-25 17:45:00|670|669|669.9|668.9|670.1|669.1|669.6|668.6|285
1742925000000|2025-03-25 17:50:00|669.8|668.8|669.6|668.6|669.9|668.9|669.6|668.6|205
1742925300000|2025-03-25 17:55:00|669.8|668.8|670|669|670.4|669.4|669.6|668.6|1535
1742925600000|2025-03-25 18:00:00|669.9|668.9|669.9|668.9|670.4|669.4|669.6|668.6|563
1742925900000|2025-03-25 18:05:00|669.8|668.8|670.1|669.1|670.4|669.4|669.8|668.8|115
1742926200000|2025-03-25 18:10:00|669.9|668.9|670.1|669.1|670.4|669.4|669.9|668.9|176
1742926500000|2025-03-25 18:15:00|670.4|669.4|670.1|669.1|670.6|669.6|669.9|668.9|257
1742926800000|2025-03-25 18:20:00|670.4|669.4|670.6|669.6|670.9|669.9|670.4|669.4|235
1742927100000|2025-03-25 18:25:00|670.8|669.8|671.6|670.6|671.6|670.6|670.6|669.6|646
1742927400000|2025-03-25 18:30:00|671.5|670.5|671.6|670.6|671.6|670.6|671.1|670.1|323
1742927700000|2025-03-25 18:35:00|671.5|670.5|671.1|670.1|671.6|670.6|670.9|669.9|113
1742928000000|2025-03-25 18:40:00|671|670|670.4|669.4|671.1|670.1|670.4|669.4|74
1742928300000|2025-03-25 18:45:00|670.5|669.5|670.6|669.6|670.8|669.8|670.4|669.4|45
1742928600000|2025-03-25 18:50:00|670.9|669.9|671.1|670.1|671.1|670.1|670.6|669.6|81
1742928900000|2025-03-25 18:55:00|671.4|670.4|671.4|670.4|671.6|670.6|671.1|670.1|87
1742929200000|2025-03-25 19:00:00|671.5|670.5|671.9|670.9|672|671|671.5|670.5|83
1742929500000|2025-03-25 19:05:00|671.6|670.6|671.9|670.9|672|671|671.6|670.6|131
1742929800000|2025-03-25 19:10:00|671.6|670.6|671.9|670.9|671.9|670.9|671.6|670.6|92
1742930100000|2025-03-25 19:15:00|672|671|671.9|670.9|672|671|671.9|670.9|5
1742930400000|2025-03-25 19:20:00|671.8|670.8|672.1|671.1|672.1|671.1|671.8|670.8|8
1742930700000|2025-03-25 19:25:00|671.9|670.9|672.1|671.1|672.1|671.1|671.9|670.9|266
1742931000000|2025-03-25 19:30:00|671.9|670.9|672.3|671.3|672.4|671.4|671.9|670.9|28
1742931300000|2025-03-25 19:35:00|672.4|671.4|672.4|671.4|672.4|671.4|672.1|671.1|424
1742931600000|2025-03-25 19:40:00|672.3|671.3|672.4|671.4|672.4|671.4|672.3|671.3|54
1742931900000|2025-03-25 19:45:00|672.5|671.5|672.6|671.6|672.6|671.6|672.5|671.5|7
1742932200000|2025-03-25 19:50:00|672.4|671.4|672.4|671.4|672.4|671.4|672.1|671.1|17
1742932500000|2025-03-25 19:55:00|672.3|671.3|672.6|671.6|672.6|671.6|672.1|671.1|57
1742932800000|2025-03-25 20:00:00|672.9|671.9|672.6|671.6|672.9|671.9|672.6|671.6|22
1742933100000|2025-03-25 20:05:00|672.4|671.4|672.6|671.6|672.6|671.6|672.4|671.4|64
1742933700000|2025-03-25 20:15:00|672.5|671.5|672.6|671.6|672.6|671.6|672.4|671.4|12
1742934000000|2025-03-25 20:20:00|672.8|671.8|672.6|671.6|672.8|671.8|672.6|671.6|22
1742934300000|2025-03-25 20:25:00|672.8|671.8|672.8|671.8|672.8|671.8|672.6|671.6|11
1742934600000|2025-03-25 20:30:00|672.6|671.6|672.6|671.6|673.4|672.4|672.6|671.6|115
1742934900000|2025-03-25 20:35:00|672.4|671.4|672.4|671.4|672.4|671.4|672.1|671.1|19
1742935200000|2025-03-25 20:40:00|672.3|671.3|672.4|671.4|672.5|671.5|672.1|671.1|5
1742935500000|2025-03-25 20:45:00|672.5|671.5|672.4|671.4|672.5|671.5|672.3|671.3|12
1742935800000|2025-03-25 20:50:00|672.3|671.3|672.3|671.3|672.4|671.4|672.1|671.1|14
1742936100000|2025-03-25 20:55:00|672.4|671.4|672.3|671.3|672.4|671.4|672.3|671.3|16
1742936400000|2025-03-25 21:00:00|672.4|671.4|671.9|670.9|672.4|671.4|671.9|670.9|2
1742936700000|2025-03-25 21:05:00|672.3|671.3|671.9|670.9|672.3|671.3|671.9|670.9|11
1742937000000|2025-03-25 21:10:00|672.3|671.3|672.5|671.5|672.5|671.5|672.3|671.3|4
1742937300000|2025-03-25 21:15:00|672.4|671.4|672.4|671.4|672.4|671.4|672.4|671.4|0
1742937600000|2025-03-25 21:20:00|672.3|671.3|672.1|671.1|672.3|671.3|671.9|670.9|6
1742938200000|2025-03-25 21:30:00|||||||||4
1742938500000|2025-03-25 21:35:00|672|671|672|671|672|671|672|671|1
1742938800000|2025-03-25 21:40:00|672.1|671.1|672.3|671.3|672.3|671.3|672.1|671.1|1
1742939100000|2025-03-25 21:45:00|672.1|671.1|672.1|671.1|672.1|671.1|672.1|671.1|0
1742939400000|2025-03-25 21:50:00|672|671|673.3|670.3|673.3|671.1|672|670.3|0
1742939700000|2025-03-25 21:55:00|673.1|670.1|672.6|669.6|673.1|670.1|672.6|669.6|2
1742947200000|2025-03-26 00:00:00|673.1|672.1|672.9|671.9|673.5|672.5|672.5|671.5|29
1742947500000|2025-03-26 00:05:00|673|672|673.1|672.1|673.1|672.1|672.9|671.9|16
1742947800000|2025-03-26 00:10:00|673|672|673|672|673.1|672.1|673|672|6
1742948100000|2025-03-26 00:15:00|673.1|672.1|673.1|672.1|673.3|672.3|673.1|672.1|1
1742948400000|2025-03-26 00:20:00|673.3|672.3|673.3|672.3|673.3|672.3|673.3|672.3|0
1742948700000|2025-03-26 00:25:00|673.4|672.4|673.3|672.3|673.4|672.4|673.3|672.3|0
1742949000000|2025-03-26 00:30:00|673.1|672.1|673.1|672.1|673.1|672.1|673|672|3
1742949300000|2025-03-26 00:35:00|673.3|672.3|673.4|672.4|673.4|672.4|673.3|672.3|12
1742949600000|2025-03-26 00:40:00|673.3|672.3|673.3|672.3|673.4|672.4|673.3|672.3|0
1742949900000|2025-03-26 00:45:00|673.4|672.4|673.4|672.4|673.4|672.4|673.4|672.4|107
1742950200000|2025-03-26 00:50:00|673.3|672.3|673.1|672.1|673.3|672.3|673.1|672.1|1
1742950500000|2025-03-26 00:55:00|673.3|672.3|673.4|672.4|673.4|672.4|673.1|672.1|1
1742950800000|2025-03-26 01:00:00|673.1|672.1|672.8|671.8|673.3|672.3|672.3|671.3|19
1742951100000|2025-03-26 01:05:00|672.9|671.9|672.4|671.4|673|672|672.4|671.4|9
1742951400000|2025-03-26 01:10:00|672.5|671.5|672.8|671.8|672.8|671.8|672.4|671.4|6
1742951700000|2025-03-26 01:15:00|672.9|671.9|673.3|672.3|673.4|672.4|672.8|671.8|4
1742952000000|2025-03-26 01:20:00|673.1|672.1|673.3|672.3|673.3|672.3|673|672|2
1742952300000|2025-03-26 01:25:00|673.1|672.1|673.6|672.6|673.6|672.6|673.1|672.1|0
1742952600000|2025-03-26 01:30:00|673.5|672.5|674|673|674|673|673.5|672.5|4
1742952900000|2025-03-26 01:35:00|673.9|672.9|673.9|672.9|674|673|673.9|672.9|4
1742953200000|2025-03-26 01:40:00|673.8|672.8|673.8|672.8|673.9|672.9|673.6|672.6|3
1742953500000|2025-03-26 01:45:00|673.9|672.9|674|673|674.1|673.1|673.8|672.8|12
1742953800000|2025-03-26 01:50:00|674.1|673.1|674.3|673.3|674.4|673.4|674.1|673.1|18
1742954100000|2025-03-26 01:55:00|674.1|673.1|674|673|674.3|673.3|674|673|1
1742954400000|2025-03-26 02:00:00|674.1|673.1|673.6|672.6|674.1|673.1|673.6|672.6|0
1742954700000|2025-03-26 02:05:00|673.8|672.8|673.1|672.1|673.9|672.9|673.1|672.1|80
1742955000000|2025-03-26 02:10:00|673.3|672.3|673.1|672.1|673.4|672.4|673.1|672.1|8
1742955300000|2025-03-26 02:15:00|673|672|672.9|671.9|673.1|672.1|672.8|671.8|5
1742955600000|2025-03-26 02:20:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|0
1742955900000|2025-03-26 02:25:00|673|672|673.1|672.1|673.1|672.1|673|672|2
1742956200000|2025-03-26 02:30:00|673.4|672.4|673.6|672.6|673.6|672.6|673.4|672.4|10
1742956500000|2025-03-26 02:35:00|673.9|672.9|673.9|672.9|674|673|673.9|672.9|15
1742956800000|2025-03-26 02:40:00|674|673|674.3|673.3|674.3|673.3|673.9|672.9|3
1742957100000|2025-03-26 02:45:00|674.1|673.1|674|673|674.1|673.1|674|673|1
1742957400000|2025-03-26 02:50:00|673.9|672.9|673.8|672.8|674|673|673.8|672.8|0
1742957700000|2025-03-26 02:55:00|673.6|672.6|673.8|672.8|673.8|672.8|673.5|672.5|1
1742958000000|2025-03-26 03:00:00|673.6|672.6|673.6|672.6|673.6|672.6|673.4|672.4|4
1742958300000|2025-03-26 03:05:00|673.8|672.8|673.6|672.6|673.8|672.8|673.5|672.5|37
1742958600000|2025-03-26 03:10:00|673.5|672.5|673.6|672.6|673.8|672.8|673.5|672.5|1
1742958900000|2025-03-26 03:15:00|673.8|672.8|673.1|672.1|673.8|672.8|673.1|672.1|6
1742959200000|2025-03-26 03:20:00|673.3|672.3|673.3|672.3|673.3|672.3|673.1|672.1|1
1742959500000|2025-03-26 03:25:00|673.1|672.1|673.3|672.3|673.3|672.3|673.1|672.1|0
1742959800000|2025-03-26 03:30:00|673.1|672.1|673.1|672.1|673.1|672.1|672.8|671.8|11
1742960100000|2025-03-26 03:35:00|673|672|672.8|671.8|673.1|672.1|672.8|671.8|1
1742960400000|2025-03-26 03:40:00|672.9|671.9|672.9|671.9|672.9|671.9|672.8|671.8|0
1742960700000|2025-03-26 03:45:00|672.8|671.8|672.9|671.9|672.9|671.9|672.8|671.8|0
1742961000000|2025-03-26 03:50:00|673|672|673|672|673|672|672.9|671.9|2
1742961300000|2025-03-26 03:55:00|672.9|671.9|672.8|671.8|672.9|671.9|672.6|671.6|0
1742961600000|2025-03-26 04:00:00|672.9|671.9|672.9|671.9|673|672|672.9|671.9|0
1742961900000|2025-03-26 04:05:00|673|672|672.8|671.8|673|672|672.6|671.6|3
1742962200000|2025-03-26 04:10:00|672.9|671.9|672.9|671.9|672.9|671.9|672.9|671.9|0
1742962500000|2025-03-26 04:15:00|672.6|671.6|672.8|671.8|672.8|671.8|672.6|671.6|5
1742962800000|2025-03-26 04:20:00|672.6|671.6|672.6|671.6|672.6|671.6|672.5|671.5|0
1742963100000|2025-03-26 04:25:00|672.5|671.5|672.9|671.9|672.9|671.9|672.5|671.5|2
1742963400000|2025-03-26 04:30:00|672.8|671.8|672.5|671.5|672.8|671.8|672.5|671.5|28
1742963700000|2025-03-26 04:35:00|672.6|671.6|672.5|671.5|672.6|671.6|672.5|671.5|1
1742964000000|2025-03-26 04:40:00|672.4|671.4|672.5|671.5|672.5|671.5|672.4|671.4|16
1742964300000|2025-03-26 04:45:00|672.4|671.4|672.4|671.4|672.4|671.4|672.4|671.4|1
1742964600000|2025-03-26 04:50:00|672.3|671.3|672.3|671.3|672.3|671.3|672.1|671.1|5
1742964900000|2025-03-26 04:55:00|672.1|671.1|672.1|671.1|672.3|671.3|672|671|4
1742965200000|2025-03-26 05:00:00|672|671|672.1|671.1|672.1|671.1|672|671|1
1742965500000|2025-03-26 05:05:00|672.4|671.4|672.4|671.4|672.4|671.4|672.3|671.3|2
1742965800000|2025-03-26 05:10:00|672.3|671.3|672.4|671.4|672.4|671.4|672.1|671.1|2
1742966700000|2025-03-26 05:25:00|672.1|671.1|672.1|671.1|672.1|671.1|672.1|671.1|10
1742967000000|2025-03-26 05:30:00|672.4|671.4|673.4|672.4|673.5|672.5|672.4|671.4|479
1742967300000|2025-03-26 05:35:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|81
1742967600000|2025-03-26 05:40:00|673.4|672.4|673.4|672.4|673.4|672.4|673.4|672.4|20
1742967900000|2025-03-26 05:45:00|673.5|672.5|673.5|672.5|673.5|672.5|673.4|672.4|5
1742968200000|2025-03-26 05:50:00|673.6|672.6|673.9|672.9|673.9|672.9|673.6|672.6|12
1742968500000|2025-03-26 05:55:00|673.6|672.6|673.6|672.6|673.9|672.9|673.6|672.6|32
1742968800000|2025-03-26 06:00:00|673.5|672.5|673.6|672.6|673.6|672.6|673.4|672.4|25
1742969100000|2025-03-26 06:05:00|673.5|672.5|673.6|672.6|673.6|672.6|673.4|672.4|4
1742969400000|2025-03-26 06:10:00|673.5|672.5|673|672|673.6|672.6|673|672|50
1742969700000|2025-03-26 06:15:00|672.9|671.9|672.6|671.6|673.1|672.1|672.6|671.6|6
1742970000000|2025-03-26 06:20:00|672.5|671.5|672.9|671.9|672.9|671.9|672.5|671.5|12
1742970300000|2025-03-26 06:25:00|673|672|673.1|672.1|673.1|672.1|673|672|12
1742970600000|2025-03-26 06:30:00|673|672|673|672|673.1|672.1|672.9|671.9|3
1742970900000|2025-03-26 06:35:00|673.1|672.1|673.1|672.1|673.4|672.4|673.1|672.1|6
1742971200000|2025-03-26 06:40:00|673.3|672.3|673.3|672.3|673.4|672.4|673.1|672.1|2
1742971500000|2025-03-26 06:45:00|673.1|672.1|673.4|672.4|673.4|672.4|673.1|672.1|8
1742971800000|2025-03-26 06:50:00|673.1|672.1|673|672|673.1|672.1|673|672|109
1742972100000|2025-03-26 06:55:00|673.1|672.1|673.6|672.6|673.9|672.9|673.1|672.1|49
1742972400000|2025-03-26 07:00:00|673.5|672.5|674.1|673.1|674.3|673.3|673.4|672.4|114
1742972700000|2025-03-26 07:05:00|674|673|673.9|672.9|674.1|673.1|673.8|672.8|8
1742973000000|2025-03-26 07:10:00|674|673|673.4|672.4|674.1|673.1|673.4|672.4|31
1742973300000|2025-03-26 07:15:00|673.1|672.1|672.6|671.6|673.3|672.3|672.1|671.1|52
1742973600000|2025-03-26 07:20:00|672.8|671.8|671.6|670.6|672.9|671.9|671.1|670.1|1442
1742973900000|2025-03-26 07:25:00|671.4|670.4|671.4|670.4|671.4|670.4|670.9|669.9|150
1742974200000|2025-03-26 07:30:00|671.5|670.5|671.4|670.4|671.6|670.6|671.4|670.4|376
1742974500000|2025-03-26 07:35:00|671.5|670.5|671.4|670.4|671.6|670.6|671.4|670.4|317
1742974800000|2025-03-26 07:40:00|||||||||58
1742975100000|2025-03-26 07:45:00|671.6|670.6|671.6|670.6|671.9|670.9|671.6|670.6|207
1742975400000|2025-03-26 07:50:00|671.4|670.4|671.6|670.6|671.9|670.9|671.4|670.4|238
1742975700000|2025-03-26 07:55:00|671.4|670.4|671.4|670.4|671.6|670.6|670.9|669.9|222
1742976000000|2025-03-26 08:00:00|671.5|670.5|671.3|670.3|671.8|670.8|671.1|670.1|212
1742976300000|2025-03-26 08:05:00|671.4|670.4|670.9|669.9|671.9|670.9|670.9|669.9|608
1742976600000|2025-03-26 08:10:00|671.1|670.1|671.6|670.6|671.6|670.6|670.9|669.9|308
1742976900000|2025-03-26 08:15:00|671.8|670.8|671.4|670.4|671.9|670.9|671.4|670.4|103
1742977200000|2025-03-26 08:20:00|671.3|670.3|671.6|670.6|671.6|670.6|670.6|669.6|413
1742977500000|2025-03-26 08:25:00|671.8|670.8|671.5|670.5|672|671|671.1|670.1|255
1742977800000|2025-03-26 08:30:00|671.4|670.4|672.4|671.4|672.6|671.6|671.4|670.4|857
1742978100000|2025-03-26 08:35:00|672.5|671.5|672.6|671.6|672.8|671.8|672|671|108
1742978400000|2025-03-26 08:40:00|672.8|671.8|673.1|672.1|673.4|672.4|672.6|671.6|543
1742978700000|2025-03-26 08:45:00|673.3|672.3|673.1|672.1|673.4|672.4|672.9|671.9|99
1742979000000|2025-03-26 08:50:00|673.3|672.3|673.9|672.9|674.1|673.1|673.1|672.1|246
1742979300000|2025-03-26 08:55:00|673.8|672.8|673.6|672.6|673.9|672.9|673.6|672.6|107
1742979600000|2025-03-26 09:00:00|673.9|672.9|674.9|673.9|674.9|673.9|673.9|672.9|751
1742979900000|2025-03-26 09:05:00|674.6|673.6|674.4|673.4|675.1|674.1|674.4|673.4|1653
1742980200000|2025-03-26 09:10:00|674.6|673.6|673.9|672.9|674.6|673.6|673.9|672.9|697
1742980500000|2025-03-26 09:15:00|673.6|672.6|673.1|672.1|674.1|673.1|673|672|503
1742980800000|2025-03-26 09:20:00|672.9|671.9|672.9|671.9|672.9|671.9|672.1|671.1|462
1742981100000|2025-03-26 09:25:00|673.1|672.1|673.4|672.4|673.5|672.5|672.9|671.9|90
1742981400000|2025-03-26 09:30:00|673.6|672.6|673.9|672.9|674.1|673.1|673.4|672.4|428
1742981700000|2025-03-26 09:35:00|673.6|672.6|673.6|672.6|674.1|673.1|673.6|672.6|156
1742982000000|2025-03-26 09:40:00|673.4|672.4|673.4|672.4|673.4|672.4|673.1|672.1|130
1742982300000|2025-03-26 09:45:00|673.3|672.3|674.4|673.4|674.4|673.4|672.9|671.9|231
1742982600000|2025-03-26 09:50:00|674.1|673.1|674.9|673.9|674.9|673.9|674.1|673.1|1001
1742982900000|2025-03-26 09:55:00|674.8|673.8|674.4|673.4|674.9|673.9|673.9|672.9|371
1742983200000|2025-03-26 10:00:00|674.1|673.1|674.3|673.3|674.4|673.4|673.6|672.6|212
1742983500000|2025-03-26 10:05:00|674.4|673.4|674.1|673.1|674.4|673.4|673.9|672.9|124
1742983800000|2025-03-26 10:10:00|674|673|674.1|673.1|674.1|673.1|673.9|672.9|346
1742984100000|2025-03-26 10:15:00|673.9|672.9|673.9|672.9|674.1|673.1|673.4|672.4|302
1742984400000|2025-03-26 10:20:00|673.6|672.6|674.4|673.4|674.6|673.6|673.6|672.6|640
1742984700000|2025-03-26 10:25:00|674.5|673.5|674.5|673.5|674.6|673.6|674.1|673.1|598
1742985000000|2025-03-26 10:30:00|674.6|673.6|675.3|674.3|675.4|674.4|674.6|673.6|180
1742985300000|2025-03-26 10:35:00|675.1|674.1|675.4|674.4|675.4|674.4|675.1|674.1|97
1742985600000|2025-03-26 10:40:00|675.1|674.1|675.6|674.6|675.9|674.9|675.1|674.1|408
1742985900000|2025-03-26 10:45:00|675.8|674.8|675.9|674.9|675.9|674.9|675.6|674.6|648
1742986200000|2025-03-26 10:50:00|||||||||192
1742986500000|2025-03-26 10:55:00|675.6|674.6|675.6|674.6|675.9|674.9|675.6|674.6|113
1742986800000|2025-03-26 11:00:00|675.4|674.4|675.6|674.6|675.8|674.8|675.1|674.1|212
1742987100000|2025-03-26 11:05:00|675.5|674.5|675.6|674.6|675.6|674.6|675.4|674.4|683
1742987400000|2025-03-26 11:10:00|675.4|674.4|675.1|674.1|675.6|674.6|675.1|674.1|83
1742987700000|2025-03-26 11:15:00|675.3|674.3|675.6|674.6|675.9|674.9|675.3|674.3|804
1742988000000|2025-03-26 11:20:00|675.5|674.5|675.6|674.6|675.6|674.6|675.4|674.4|38
1742988300000|2025-03-26 11:25:00|675.4|674.4|675.6|674.6|675.9|674.9|675.4|674.4|334
1742988600000|2025-03-26 11:30:00|675.9|674.9|676.1|675.1|676.1|675.1|675.6|674.6|526
1742988900000|2025-03-26 11:35:00|676.4|675.4|675.6|674.6|676.4|675.4|675.4|674.4|267
1742989200000|2025-03-26 11:40:00|675.5|674.5|675.6|674.6|675.9|674.9|675.1|674.1|332
1742989500000|2025-03-26 11:45:00|675.4|674.4|675.6|674.6|675.9|674.9|675.4|674.4|379
1742989800000|2025-03-26 11:50:00|675.4|674.4|675.5|674.5|675.6|674.6|675.4|674.4|58
1742990100000|2025-03-26 11:55:00|675.4|674.4|674.9|673.9|675.5|674.5|674.9|673.9|897
1742990400000|2025-03-26 12:00:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|217
1742990700000|2025-03-26 12:05:00|674.4|673.4|674.6|673.6|675.1|674.1|674.4|673.4|520
1742991000000|2025-03-26 12:10:00|674.8|673.8|675.4|674.4|675.4|674.4|674.6|673.6|267
1742991300000|2025-03-26 12:15:00|675.1|674.1|675.6|674.6|675.9|674.9|675.1|674.1|72
1742991600000|2025-03-26 12:20:00|675.9|674.9|675.1|674.1|675.9|674.9|674.9|673.9|204
1742991900000|2025-03-26 12:25:00|675.3|674.3|675.1|674.1|675.4|674.4|675.1|674.1|24
1742992200000|2025-03-26 12:30:00|674.9|673.9|675.1|674.1|675.5|674.5|674.5|673.5|2147
1742992500000|2025-03-26 12:35:00|675.4|674.4|675.9|674.9|675.9|674.9|675.1|674.1|142
1742992800000|2025-03-26 12:40:00|676|675|675.9|674.9|676.1|675.1|675.6|674.6|124
1742993100000|2025-03-26 12:45:00|675.6|674.6|675.9|674.9|676.1|675.1|675.6|674.6|218
1742993400000|2025-03-26 12:50:00|676|675|676.1|675.1|676.1|675.1|675.4|674.4|430
1742993700000|2025-03-26 12:55:00|676|675|676|675|676.4|675.4|675.9|674.9|213
1742994000000|2025-03-26 13:00:00|676.1|675.1|675.9|674.9|676.4|675.4|675.6|674.6|539
1742994300000|2025-03-26 13:05:00|676.1|675.1|676.6|675.6|676.6|675.6|675.9|674.9|810
1742994600000|2025-03-26 13:10:00|676.5|675.5|676.1|675.1|676.6|675.6|676.1|675.1|243
1742994900000|2025-03-26 13:15:00|676|675|676.4|675.4|676.9|675.9|675.9|674.9|418
1742995200000|2025-03-26 13:20:00|676.5|675.5|675.6|674.6|676.6|675.6|675.5|674.5|226
1742995500000|2025-03-26 13:25:00|675.8|674.8|675.4|674.4|675.9|674.9|675.1|674.1|1110
1742995800000|2025-03-26 13:30:00|675.3|674.3|676.5|675.5|676.6|675.6|675.1|674.1|348
1742996100000|2025-03-26 13:35:00|676.6|675.6|676.8|675.8|676.8|675.8|676.1|675.1|227
1742996400000|2025-03-26 13:40:00|676.9|675.9|676.1|675.1|676.9|675.9|675.9|674.9|300
1742996700000|2025-03-26 13:45:00|676.4|675.4|676.1|675.1|676.4|675.4|676.1|675.1|213
1742997000000|2025-03-26 13:50:00|675.9|674.9|676.1|675.1|676.1|675.1|675.3|674.3|387
1742997300000|2025-03-26 13:55:00|675.9|674.9|675.6|674.6|675.9|674.9|675.4|674.4|219
1742997600000|2025-03-26 14:00:00|675.4|674.4|676.6|675.6|676.9|675.9|675.4|674.4|619
1742997900000|2025-03-26 14:05:00|676.8|675.8|676.4|675.4|676.9|675.9|676.4|675.4|2734
1742998200000|2025-03-26 14:10:00|676.6|675.6|677.4|676.4|677.4|676.4|676.6|675.6|440
1742998500000|2025-03-26 14:15:00|677.6|676.6|677.3|676.3|677.9|676.9|677.1|676.1|446
1742998800000|2025-03-26 14:20:00|677.1|676.1|676.9|675.9|677.4|676.4|676.8|675.8|725
1742999100000|2025-03-26 14:25:00|677|676|677.8|676.8|677.9|676.9|676.9|675.9|1284
1742999400000|2025-03-26 14:30:00|677.9|676.9|676.4|675.4|677.9|676.9|675.9|674.9|1324
1742999700000|2025-03-26 14:35:00|676.3|675.3|676.6|675.6|676.9|675.9|675.6|674.6|723
1743000000000|2025-03-26 14:40:00|676.9|675.9|676.4|675.4|677.1|676.1|676.4|675.4|233
1743000300000|2025-03-26 14:45:00|676.1|675.1|676.1|675.1|676.6|675.6|675.9|674.9|345
1743000600000|2025-03-26 14:50:00|676|675|676.4|675.4|676.6|675.6|676|675|360
1743000900000|2025-03-26 14:55:00|676.6|675.6|676.6|675.6|676.9|675.9|676.6|675.6|278
1743001200000|2025-03-26 15:00:00|676.9|675.9|677.9|676.9|678|677|676.6|675.6|453
1743001500000|2025-03-26 15:05:00|677.6|676.6|678.6|677.6|679.1|678.1|677.6|676.6|1665
1743001800000|2025-03-26 15:10:00|678.4|677.4|678.4|677.4|678.6|677.6|678.1|677.1|224
1743002100000|2025-03-26 15:15:00|678.1|677.1|677.6|676.6|678.1|677.1|677.1|676.1|551
1743002400000|2025-03-26 15:20:00|677.4|676.4|677.1|676.1|677.9|676.9|677|676|394
1743002700000|2025-03-26 15:25:00|676.9|675.9|676.6|675.6|676.9|675.9|675.4|674.4|1267
1743003000000|2025-03-26 15:30:00|676.9|675.9|677.1|676.1|677.3|676.3|676.6|675.6|365
1743003300000|2025-03-26 15:35:00|676.9|675.9|677.1|676.1|677.4|676.4|676.9|675.9|866
1743003600000|2025-03-26 15:40:00|677.4|676.4|677.4|676.4|677.6|676.6|677|676|208
1743003900000|2025-03-26 15:45:00|677.5|676.5|678.4|677.4|678.6|677.6|677.5|676.5|317
1743004200000|2025-03-26 15:50:00|678.5|677.5|678.6|677.6|678.6|677.6|678.4|677.4|311
1743004500000|2025-03-26 15:55:00|678.5|677.5|677.9|676.9|678.6|677.6|677.6|676.6|691
1743004800000|2025-03-26 16:00:00|677.8|676.8|676.4|675.4|677.8|676.8|675.9|674.9|1466
1743005100000|2025-03-26 16:05:00|676.5|675.5|676.1|675.1|676.6|675.6|675.9|674.9|3990
1743005400000|2025-03-26 16:10:00|676.4|675.4|675.9|674.9|676.4|675.4|675.3|674.3|3512
1743005700000|2025-03-26 16:15:00|675.6|674.6|675.4|674.4|676.4|675.4|675.4|674.4|1374
1743006000000|2025-03-26 16:20:00|675.6|674.6|675.1|674.1|676.1|675.1|675.1|674.1|1313
1743006300000|2025-03-26 16:25:00|675.3|674.3|676.1|675.1|676.4|675.4|675.1|674.1|1635
1743006600000|2025-03-26 16:30:00|676.4|675.4|676.9|675.9|677.4|676.4|676.4|675.4|5614
1743006900000|2025-03-26 16:35:00|676.8|675.8|676.4|675.4|676.9|675.9|676.4|675.4|330
1743007200000|2025-03-26 16:40:00|676.3|675.3|676.6|675.6|676.6|675.6|676.1|675.1|223
1743007500000|2025-03-26 16:45:00|676.5|675.5|676.9|675.9|677.1|676.1|676.5|675.5|310
1743007800000|2025-03-26 16:50:00|676.8|675.8|676.4|675.4|676.9|675.9|676.4|675.4|130
1743008100000|2025-03-26 16:55:00|676.1|675.1|675.5|674.5|676.4|675.4|675.3|674.3|477
1743008400000|2025-03-26 17:00:00|675.4|674.4|675.3|674.3|675.6|674.6|674.9|673.9|668
1743008700000|2025-03-26 17:05:00|675.1|674.1|675|674|675.4|674.4|674.9|673.9|132
1743009000000|2025-03-26 17:10:00|674.9|673.9|675.4|674.4|675.6|674.6|674.9|673.9|87
1743009300000|2025-03-26 17:15:00|675.3|674.3|674.9|673.9|675.4|674.4|674.9|673.9|120
1743009600000|2025-03-26 17:20:00|675|674|675.1|674.1|675.4|674.4|674.9|673.9|197
1743009900000|2025-03-26 17:25:00|675.3|674.3|674.9|673.9|675.4|674.4|674.4|673.4|197
1743010200000|2025-03-26 17:30:00|674.8|673.8|674|673|674.9|673.9|673.8|672.8|294
1743010500000|2025-03-26 17:35:00|674.1|673.1|673.6|672.6|674.1|673.1|673.1|672.1|132
1743010800000|2025-03-26 17:40:00|673.5|672.5|674.4|673.4|674.6|673.6|673.5|672.5|1044
1743011100000|2025-03-26 17:45:00|674.5|673.5|673.4|672.4|674.6|673.6|673.1|672.1|229
1743011400000|2025-03-26 17:50:00|673.3|672.3|672.9|671.9|673.4|672.4|672.6|671.6|203
1743011700000|2025-03-26 17:55:00|672.8|671.8|672.9|671.9|673.1|672.1|672.6|671.6|302
1743012000000|2025-03-26 18:00:00|672.8|671.8|673.4|672.4|673.4|672.4|672.6|671.6|302
1743012300000|2025-03-26 18:05:00|673.6|672.6|673.4|672.4|673.6|672.6|673.1|672.1|448
1743012600000|2025-03-26 18:10:00|673.3|672.3|673.4|672.4|673.6|672.6|673.1|672.1|217
1743012900000|2025-03-26 18:15:00|673.3|672.3|673.1|672.1|673.4|672.4|673.1|672.1|267
1743013200000|2025-03-26 18:20:00|673.4|672.4|673.4|672.4|673.4|672.4|673.1|672.1|786
1743013500000|2025-03-26 18:25:00|673.3|672.3|674.4|673.4|674.4|673.4|673.1|672.1|960
1743013800000|2025-03-26 18:30:00|674.6|673.6|674.4|673.4|674.6|673.6|674.4|673.4|248
1743014100000|2025-03-26 18:35:00|674.6|673.6|674.3|673.3|674.6|673.6|674.1|673.1|157
1743014400000|2025-03-26 18:40:00|674.1|673.1|674.4|673.4|674.4|673.4|674.1|673.1|290
1743014700000|2025-03-26 18:45:00|674.6|673.6|674.3|673.3|674.6|673.6|674.3|673.3|45
1743015000000|2025-03-26 18:50:00|674.1|673.1|673.6|672.6|674.1|673.1|673.5|672.5|201
1743015300000|2025-03-26 18:55:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|99
1743015600000|2025-03-26 19:00:00|673.9|672.9|674|673|674.1|673.1|673.9|672.9|65
1743015900000|2025-03-26 19:05:00|674.1|673.1|674.5|673.5|674.6|673.6|674.1|673.1|56
1743016200000|2025-03-26 19:10:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|72
1743016500000|2025-03-26 19:15:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|60
1743016800000|2025-03-26 19:20:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|27
1743017100000|2025-03-26 19:25:00|675|674|674.6|673.6|675.1|674.1|674.6|673.6|66
1743017400000|2025-03-26 19:30:00|||||||||16
1743017700000|2025-03-26 19:35:00|674.5|673.5|674.6|673.6|674.6|673.6|674.4|673.4|21
1743018000000|2025-03-26 19:40:00|674.9|673.9|674.9|673.9|674.9|673.9|674.9|673.9|26
1743018300000|2025-03-26 19:45:00|||||||||31
1743018600000|2025-03-26 19:50:00|675.1|674.1|674.9|673.9|675.1|674.1|674.9|673.9|38
1743018900000|2025-03-26 19:55:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|51
1743019200000|2025-03-26 20:00:00|675|674|675.1|674.1|675.1|674.1|674.9|673.9|27
1743019500000|2025-03-26 20:05:00|675.4|674.4|675.4|674.4|675.4|674.4|675.4|674.4|7
1743020100000|2025-03-26 20:15:00|675.3|674.3|675.3|674.3|675.4|674.4|675.1|674.1|6
1743020400000|2025-03-26 20:20:00|675.4|674.4|675.5|674.5|675.5|674.5|675.3|674.3|14
1743020700000|2025-03-26 20:25:00|675.4|674.4|675.5|674.5|675.9|674.9|675.4|674.4|222
1743021000000|2025-03-26 20:30:00|675.6|674.6|675.6|674.6|675.9|674.9|675.5|674.5|60
1743021300000|2025-03-26 20:35:00|675.9|674.9|675.9|674.9|676.1|675.1|675.9|674.9|81
1743021600000|2025-03-26 20:40:00|676.1|675.1|676|675|676.1|675.1|675.9|674.9|17
1743021900000|2025-03-26 20:45:00|676.1|675.1|675.9|674.9|676.1|675.1|675.9|674.9|5
1743022200000|2025-03-26 20:50:00|675.8|674.8|675.8|674.8|675.9|674.9|675.6|674.6|13
1743022500000|2025-03-26 20:55:00|675.9|674.9|676.1|675.1|676.1|675.1|675.9|674.9|309
1743022800000|2025-03-26 21:00:00|676|675|676|675|676|675|676|675|0
1743023700000|2025-03-26 21:15:00|675.9|674.9|675.9|674.9|675.9|674.9|675.9|674.9|0
1743024000000|2025-03-26 21:20:00|676|675|675.9|674.9|676|675|675.9|674.9|0
1743024600000|2025-03-26 21:30:00|||||||||1
1743025200000|2025-03-26 21:40:00|676|675|676.1|675.1|676.1|675.1|676|675|0
1743025500000|2025-03-26 21:45:00|675.9|674.9|676.1|675.1|677.4|675.3|675.9|674.1|12
1743025800000|2025-03-26 21:50:00|676.3|675.3|677.1|674.1|677.4|675.3|676.3|674.1|0
1743033600000|2025-03-27 00:00:00|675.1|674.3|675.4|674.4|675.4|674.4|675.1|674.1|26
1743033900000|2025-03-27 00:05:00|675.6|674.6|675.5|674.5|675.9|674.9|675.3|674.3|23
1743034200000|2025-03-27 00:10:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|1
1743034500000|2025-03-27 00:15:00|675.5|674.5|675.3|674.3|675.5|674.5|675.1|674.1|7
1743034800000|2025-03-27 00:20:00|675.4|674.4|675.4|674.4|675.4|674.4|675.3|674.3|5
1743035100000|2025-03-27 00:25:00|675.3|674.3|675.3|674.3|675.3|674.3|675.3|674.3|3
1743035400000|2025-03-27 00:30:00|675.1|674.1|675.1|674.1|675.1|674.1|675.1|674.1|0
1743035700000|2025-03-27 00:35:00|675.3|674.3|675.4|674.4|675.4|674.4|675.3|674.3|2
1743036000000|2025-03-27 00:40:00|675.1|674.1|675.3|674.3|675.4|674.4|675.1|674.1|4
1743036300000|2025-03-27 00:45:00|675.4|674.4|675.1|674.1|675.4|674.4|675.1|674.1|0
1743036600000|2025-03-27 00:50:00|675.3|674.3|675|674|675.3|674.3|674.9|673.9|4
1743036900000|2025-03-27 00:55:00|675.1|674.1|675.1|674.1|675.4|674.4|675.1|674.1|8
1743037200000|2025-03-27 01:00:00|675.3|674.3|674.9|673.9|675.6|674.6|674.9|673.9|11
1743037500000|2025-03-27 01:05:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|0
1743037800000|2025-03-27 01:10:00|675|674|674.6|673.6|675|674|674.6|673.6|1
1743038100000|2025-03-27 01:15:00|674.9|673.9|675|674|675|674|674.9|673.9|3
1743038400000|2025-03-27 01:20:00|674.9|673.9|674.9|673.9|675.1|674.1|674.8|673.8|28
1743038700000|2025-03-27 01:25:00|675|674|675.1|674.1|675.1|674.1|674.9|673.9|0
1743039000000|2025-03-27 01:30:00|675|674|674.5|673.5|675|674|674.4|673.4|1
1743039300000|2025-03-27 01:35:00|674.6|673.6|674.5|673.5|674.8|673.8|674.4|673.4|2
1743039600000|2025-03-27 01:40:00|674.6|673.6|674.6|673.6|674.6|673.6|674.5|673.5|2
1743039900000|2025-03-27 01:45:00|674.5|673.5|675.1|674.1|675.1|674.1|674.5|673.5|6
1743040200000|2025-03-27 01:50:00|674.9|673.9|675.1|674.1|675.3|674.3|674.9|673.9|26
1743040500000|2025-03-27 01:55:00|675.3|674.3|675.1|674.1|675.3|674.3|675.1|674.1|7
1743040800000|2025-03-27 02:00:00|675.3|674.3|675.4|674.4|675.4|674.4|675.3|674.3|29
1743041100000|2025-03-27 02:05:00|675.3|674.3|675.1|674.1|675.3|674.3|675.1|674.1|0
1743041400000|2025-03-27 02:10:00|675.3|674.3|675.1|674.1|675.4|674.4|675.1|674.1|11
1743041700000|2025-03-27 02:15:00|||||||||1
1743042000000|2025-03-27 02:20:00|675.3|674.3|675.1|674.1|675.3|674.3|675.1|674.1|19
1743042300000|2025-03-27 02:25:00|675.3|674.3|675.4|674.4|675.4|674.4|675.3|674.3|1
1743042600000|2025-03-27 02:30:00|675.1|674.1|675.4|674.4|675.5|674.5|675|674|23
1743042900000|2025-03-27 02:35:00|675.3|674.3|675.3|674.3|675.4|674.4|675.1|674.1|5
1743043200000|2025-03-27 02:40:00|675.1|674.1|675.3|674.3|675.4|674.4|675|674|4
1743043500000|2025-03-27 02:45:00|675.1|674.1|675.6|674.6|675.6|674.6|675.1|674.1|8
1743043800000|2025-03-27 02:50:00|675.5|674.5|675.6|674.6|675.6|674.6|675.5|674.5|8
1743044100000|2025-03-27 02:55:00|675.4|674.4|675.4|674.4|675.5|674.5|675.3|674.3|1
1743044400000|2025-03-27 03:00:00|675.3|674.3|674.6|673.6|675.4|674.4|674.6|673.6|2
1743044700000|2025-03-27 03:05:00|674.9|673.9|674.9|673.9|674.9|673.9|674.8|673.8|8
1743045300000|2025-03-27 03:15:00|674.8|673.8|674.9|673.9|674.9|673.9|674.8|673.8|2
1743045600000|2025-03-27 03:20:00|674.8|673.8|675.1|674.1|675.6|674.6|674.6|673.6|68
1743045900000|2025-03-27 03:25:00|675|674|674.9|673.9|675|674|674.8|673.8|2
1743046200000|2025-03-27 03:30:00|675|674|674.8|673.8|675|674|674.6|673.6|5
1743046500000|2025-03-27 03:35:00|674.9|673.9|674.5|673.5|674.9|673.9|674.5|673.5|147
1743046800000|2025-03-27 03:40:00|674.6|673.6|674.4|673.4|674.6|673.6|674.4|673.4|0
1743047100000|2025-03-27 03:45:00|||||||||1
1743047400000|2025-03-27 03:50:00|674.6|673.6|674.5|673.5|674.6|673.6|674.5|673.5|665
1743047700000|2025-03-27 03:55:00|674.6|673.6|675|674|675|674|674.6|673.6|33
1743048000000|2025-03-27 04:00:00|675.1|674.1|674.9|673.9|675.1|674.1|674.9|673.9|1
1743048300000|2025-03-27 04:05:00|||||||||2
1743048600000|2025-03-27 04:10:00|675.1|674.1|675|674|675.1|674.1|675|674|13
1743048900000|2025-03-27 04:15:00|675.1|674.1|675.1|674.1|675.1|674.1|675|674|5
1743049200000|2025-03-27 04:20:00|||||||||1
1743049500000|2025-03-27 04:25:00|||||||||1
1743049800000|2025-03-27 04:30:00|674.9|673.9|674.8|673.8|674.9|673.9|674.8|673.8|20
1743050100000|2025-03-27 04:35:00|674.9|673.9|674.6|673.6|674.9|673.9|674.6|673.6|7
1743050400000|2025-03-27 04:40:00|674.8|673.8|674.8|673.8|674.8|673.8|674.8|673.8|3
1743050700000|2025-03-27 04:45:00|674.9|673.9|674.9|673.9|674.9|673.9|674.9|673.9|0
1743051000000|2025-03-27 04:50:00|||||||||1
1743051300000|2025-03-27 04:55:00|674.6|673.6|674.9|673.9|674.9|673.9|674.6|673.6|15
1743051600000|2025-03-27 05:00:00|674.8|673.8|674.6|673.6|674.8|673.8|674.5|673.5|3
1743051900000|2025-03-27 05:05:00|||||||||1
1743052200000|2025-03-27 05:10:00|674.5|673.5|674.6|673.6|674.6|673.6|674.4|673.4|11
1743052500000|2025-03-27 05:15:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|6
1743052800000|2025-03-27 05:20:00|674.9|673.9|674.5|673.5|674.9|673.9|674.5|673.5|4
1743053100000|2025-03-27 05:25:00|674.4|673.4|674.4|673.4|674.4|673.4|674.4|673.4|52
1743053400000|2025-03-27 05:30:00|674.1|673.1|674.1|673.1|674.5|673.5|674.1|673.1|40
1743053700000|2025-03-27 05:35:00|674|673|674.1|673.1|674.1|673.1|674|673|0
1743054000000|2025-03-27 05:40:00|673.9|672.9|673.9|672.9|674|673|673.9|672.9|29
1743054300000|2025-03-27 05:45:00|673.6|672.6|673.5|672.5|673.6|672.6|673.4|672.4|18
1743054600000|2025-03-27 05:50:00|673.6|672.6|673.1|672.1|673.6|672.6|673.1|672.1|15
1743054900000|2025-03-27 05:55:00|673.4|672.4|673.1|672.1|673.4|672.4|673.1|672.1|5
1743055200000|2025-03-27 06:00:00|673.3|672.3|673|672|673.3|672.3|672.9|671.9|40
1743055500000|2025-03-27 06:05:00|673.1|672.1|673.1|672.1|673.4|672.4|673|672|5
1743055800000|2025-03-27 06:10:00|672.9|671.9|673.1|672.1|673.1|672.1|672.9|671.9|11
1743056100000|2025-03-27 06:15:00|673.3|672.3|673.4|672.4|673.4|672.4|673.3|672.3|8
1743056400000|2025-03-27 06:20:00|673.3|672.3|673.4|672.4|673.6|672.6|673.1|672.1|16
1743056700000|2025-03-27 06:25:00|673.5|672.5|673.1|672.1|673.5|672.5|673|672|1
1743057000000|2025-03-27 06:30:00|672.9|671.9|672.9|671.9|673|672|672.6|671.6|11
1743057300000|2025-03-27 06:35:00|673|672|673|672|673.1|672.1|672.9|671.9|8
1743057600000|2025-03-27 06:40:00|672.9|671.9|673.1|672.1|673.4|672.4|672.9|671.9|5
1743057900000|2025-03-27 06:45:00|673.3|672.3|673.1|672.1|673.3|672.3|673|672|4
1743058200000|2025-03-27 06:50:00|672.9|671.9|672.4|671.4|672.9|671.9|672.3|671.3|79
1743058500000|2025-03-27 06:55:00|672.3|671.3|672.1|671.1|672.3|671.3|672|671|133
1743058800000|2025-03-27 07:00:00|671.9|670.9|671.6|670.6|671.9|670.9|671.6|670.6|17
1743059100000|2025-03-27 07:05:00|671.9|670.9|671.9|670.9|671.9|670.9|671.9|670.9|30
1743059400000|2025-03-27 07:10:00|671.6|670.6|671.6|670.6|671.8|670.8|671.4|670.4|73
1743059700000|2025-03-27 07:15:00|671.8|670.8|671.4|670.4|671.9|670.9|671.4|670.4|427
1743060000000|2025-03-27 07:20:00|671.1|670.1|671.4|670.4|671.4|670.4|671.1|670.1|48
1743060300000|2025-03-27 07:25:00|671.5|670.5|671.9|670.9|671.9|670.9|671.4|670.4|162
1743060600000|2025-03-27 07:30:00|671.8|670.8|671.6|670.6|671.9|670.9|671.4|670.4|84
1743060900000|2025-03-27 07:35:00|671.4|670.4|671.1|670.1|671.6|670.6|671.1|670.1|107
1743061200000|2025-03-27 07:40:00|671.3|670.3|672.4|671.4|672.6|671.6|671.3|670.3|166
1743061500000|2025-03-27 07:45:00|672.1|671.1|672.1|671.1|672.6|671.6|672.1|671.1|34
1743061800000|2025-03-27 07:50:00|672|671|672.1|671.1|672.3|671.3|671.6|670.6|65
1743062100000|2025-03-27 07:55:00|671.9|670.9|671.4|670.4|672.1|671.1|671.3|670.3|143
1743062400000|2025-03-27 08:00:00|671.5|670.5|671.6|670.6|672.1|671.1|671.4|670.4|684
1743062700000|2025-03-27 08:05:00|671.8|670.8|671.6|670.6|671.9|670.9|671.1|670.1|224
1743063000000|2025-03-27 08:10:00|671.4|670.4|671.9|670.9|672.1|671.1|671.4|670.4|133
1743063300000|2025-03-27 08:15:00|672|671|671.9|670.9|672.4|671.4|671.9|670.9|385
1743063600000|2025-03-27 08:20:00|671.6|670.6|672|671|672.1|671.1|671.6|670.6|199
1743063900000|2025-03-27 08:25:00|671.9|670.9|671.4|670.4|672.1|671.1|671.4|670.4|1724
1743064200000|2025-03-27 08:30:00|671.5|670.5|671.1|670.1|671.6|670.6|670.9|669.9|950
1743064500000|2025-03-27 08:35:00|671.3|670.3|670.9|669.9|671.4|670.4|670.9|669.9|376
1743064800000|2025-03-27 08:40:00|670.6|669.6|670.1|669.1|670.6|669.6|670.1|669.1|179
1743065100000|2025-03-27 08:45:00|669.9|668.9|670.4|669.4|670.4|669.4|669.6|668.6|593
1743065400000|2025-03-27 08:50:00|670.1|669.1|670.4|669.4|670.6|669.6|670.1|669.1|210
1743065700000|2025-03-27 08:55:00|670.1|669.1|670.4|669.4|670.6|669.6|670.1|669.1|223
1743066000000|2025-03-27 09:00:00|670.6|669.6|671.6|670.6|671.9|670.9|670.6|669.6|293
1743066300000|2025-03-27 09:05:00|671.4|670.4|671.6|670.6|671.9|670.9|671.4|670.4|176
1743066600000|2025-03-27 09:10:00|671.4|670.4|671.9|670.9|671.9|670.9|671.4|670.4|102
1743066900000|2025-03-27 09:15:00|671.6|670.6|671.4|670.4|672.1|671.1|671.4|670.4|209
1743067200000|2025-03-27 09:20:00|671.1|670.1|670.9|669.9|671.1|670.1|670.8|669.8|270
1743067500000|2025-03-27 09:25:00|671|670|672.1|671.1|672.1|671.1|671|670|640
1743067800000|2025-03-27 09:30:00|671.9|670.9|671.9|670.9|672.4|671.4|671.9|670.9|235
1743068100000|2025-03-27 09:35:00|672.1|671.1|671.6|670.6|672.1|671.1|671.6|670.6|128
1743068400000|2025-03-27 09:40:00|671.9|670.9|671.6|670.6|672.1|671.1|671.6|670.6|188
1743068700000|2025-03-27 09:45:00|671.5|670.5|671.4|670.4|671.6|670.6|671.1|670.1|89
1743069000000|2025-03-27 09:50:00|671.1|670.1|671.4|670.4|671.4|670.4|670.9|669.9|112
1743069300000|2025-03-27 09:55:00|671.1|670.1|671.4|670.4|671.4|670.4|670.6|669.6|545
1743069600000|2025-03-27 10:00:00|671.6|670.6|671.6|670.6|671.6|670.6|671.1|670.1|137
1743069900000|2025-03-27 10:05:00|671.8|670.8|672.6|671.6|673|672|671.8|670.8|2965
1743070200000|2025-03-27 10:10:00|672.5|671.5|672.1|671.1|672.9|671.9|671.9|670.9|4694
1743070500000|2025-03-27 10:15:00|671.9|670.9|671.9|670.9|672.1|671.1|671.8|670.8|93
1743070800000|2025-03-27 10:20:00|671.8|670.8|672.6|671.6|672.6|671.6|671.6|670.6|645
1743071100000|2025-03-27 10:25:00|672.5|671.5|672.4|671.4|672.6|671.6|672.1|671.1|119
1743071400000|2025-03-27 10:30:00|672.5|671.5|672.1|671.1|673.4|672.4|672.1|671.1|282
1743071700000|2025-03-27 10:35:00|672|671|671.9|670.9|672.3|671.3|671.9|670.9|1253
1743072000000|2025-03-27 10:40:00|671.6|670.6|671.6|670.6|671.9|670.9|671.6|670.6|99
1743072300000|2025-03-27 10:45:00|671.4|670.4|670.5|669.5|671.4|670.4|670.4|669.4|2996
1743072600000|2025-03-27 10:50:00|670.6|669.6|671.1|670.1|671.4|670.4|670.4|669.4|466
1743072900000|2025-03-27 10:55:00|670.9|669.9|670.8|669.8|671.1|670.1|670.6|669.6|153
1743073200000|2025-03-27 11:00:00|670.9|669.9|670.9|669.9|671.1|670.1|670.6|669.6|459
1743073500000|2025-03-27 11:05:00|671.1|670.1|671.1|670.1|671.6|670.6|670.9|669.9|575
1743073800000|2025-03-27 11:10:00|671|670|670.9|669.9|671.1|670.1|670.9|669.9|77
1743074100000|2025-03-27 11:15:00|671|670|670.9|669.9|671.1|670.1|670.6|669.6|318
1743074400000|2025-03-27 11:20:00|670.6|669.6|670.9|669.9|670.9|669.9|670.6|669.6|278
1743074700000|2025-03-27 11:25:00|670.6|669.6|671.1|670.1|671.1|670.1|670.6|669.6|1302
1743075000000|2025-03-27 11:30:00|671.4|670.4|671.9|670.9|672.1|671.1|671.1|670.1|550
1743075300000|2025-03-27 11:35:00|671.6|670.6|671.4|670.4|671.6|670.6|671.1|670.1|1265
1743075600000|2025-03-27 11:40:00|671.5|670.5|672.1|671.1|672.1|671.1|671.4|670.4|352
1743075900000|2025-03-27 11:45:00|671.9|670.9|672.1|671.1|672.3|671.3|671.9|670.9|86
1743076200000|2025-03-27 11:50:00|672.4|671.4|672.4|671.4|672.6|671.6|672.1|671.1|163
1743076500000|2025-03-27 11:55:00|672.6|671.6|672.4|671.4|672.6|671.6|672.4|671.4|105
1743076800000|2025-03-27 12:00:00|672.5|671.5|672.1|671.1|672.6|671.6|672.1|671.1|115
1743077100000|2025-03-27 12:05:00|671.9|670.9|671.6|670.6|672.1|671.1|671.4|670.4|137
1743077400000|2025-03-27 12:10:00|671.8|670.8|672.1|671.1|672.4|671.4|671.6|670.6|210
1743077700000|2025-03-27 12:15:00|671.9|670.9|672.4|671.4|672.4|671.4|671.8|670.8|159
1743078000000|2025-03-27 12:20:00|672.5|671.5|672.6|671.6|672.9|671.9|672.1|671.1|131
1743078300000|2025-03-27 12:25:00|672.4|671.4|672.3|671.3|672.5|671.5|672|671|104
1743078600000|2025-03-27 12:30:00|672.1|671.1|672.4|671.4|672.4|671.4|671.6|670.6|220
1743078900000|2025-03-27 12:35:00|672.3|671.3|672.9|671.9|672.9|671.9|672.1|671.1|329
1743079200000|2025-03-27 12:40:00|672.6|671.6|672.6|671.6|672.9|671.9|672.4|671.4|124
1743079500000|2025-03-27 12:45:00|672.4|671.4|672.1|671.1|672.8|671.8|671.9|670.9|81
1743079800000|2025-03-27 12:50:00|672|671|672.6|671.6|672.9|671.9|671.6|670.6|408
1743080100000|2025-03-27 12:55:00|672.5|671.5|672.9|671.9|673.1|672.1|672.4|671.4|125
1743080400000|2025-03-27 13:00:00|672.6|671.6|671.6|670.6|672.9|671.9|671.5|670.5|545
1743080700000|2025-03-27 13:05:00|671.5|670.5|672.1|671.1|672.1|671.1|671.1|670.1|234
1743081000000|2025-03-27 13:10:00|671.9|670.9|671.8|670.8|672.1|671.1|671.6|670.6|134
1743081300000|2025-03-27 13:15:00|671.6|670.6|671.4|670.4|672.1|671.1|671.1|670.1|253
1743081600000|2025-03-27 13:20:00|671.1|670.1|671.1|670.1|671.4|670.4|671.1|670.1|213
1743081900000|2025-03-27 13:25:00|671.3|670.3|671.4|670.4|671.6|670.6|671.1|670.1|154
1743082200000|2025-03-27 13:30:00|671.1|670.1|668.3|667.3|671.6|670.6|668.3|667.3|3805
1743082500000|2025-03-27 13:35:00|668.1|667.1|668.9|667.9|669.6|668.6|668.1|667.1|3181
1743082800000|2025-03-27 13:40:00|669.1|668.1|668.6|667.6|669.4|668.4|668.4|667.4|475
1743083100000|2025-03-27 13:45:00|668.9|667.9|670.4|669.4|670.6|669.6|668.8|667.8|448
1743083400000|2025-03-27 13:50:00|670.1|669.1|672.4|671.4|672.4|671.4|670.1|669.1|562
1743083700000|2025-03-27 13:55:00|672.1|671.1|673.1|672.1|673.1|672.1|672.1|671.1|537
1743084000000|2025-03-27 14:00:00|673|672|672.1|671.1|673.1|672.1|672.1|671.1|475
1743084300000|2025-03-27 14:05:00|672|671|671.6|670.6|672.4|671.4|670.5|669.5|333
1743084600000|2025-03-27 14:10:00|671.4|670.4|671.9|670.9|672|671|670.9|669.9|445
1743084900000|2025-03-27 14:15:00|672|671|671.9|670.9|672.6|671.6|671.6|670.6|362
1743085200000|2025-03-27 14:20:00|672.1|671.1|672.9|671.9|672.9|671.9|671.8|670.8|574
1743085500000|2025-03-27 14:25:00|672.8|671.8|673.1|672.1|673.1|672.1|672.1|671.1|1107
1743085800000|2025-03-27 14:30:00|673|672|673.6|672.6|673.9|672.9|672.8|671.8|367
1743086100000|2025-03-27 14:35:00|673.8|672.8|674.4|673.4|674.4|673.4|673.6|672.6|455
1743086400000|2025-03-27 14:40:00|674.5|673.5|673.9|672.9|674.6|673.6|673.6|672.6|261
1743086700000|2025-03-27 14:45:00|673.6|672.6|673.4|672.4|673.9|672.9|673.1|672.1|343
1743087000000|2025-03-27 14:50:00|673.5|672.5|673.6|672.6|673.6|672.6|672.9|671.9|242
1743087300000|2025-03-27 14:55:00|673.4|672.4|673.9|672.9|673.9|672.9|672.9|671.9|1589
1743087600000|2025-03-27 15:00:00|673.6|672.6|673.1|672.1|674.1|673.1|673.1|672.1|299
1743087900000|2025-03-27 15:05:00|673.3|672.3|672.9|671.9|673.4|672.4|672.8|671.8|280
1743088200000|2025-03-27 15:10:00|673.1|672.1|673.9|672.9|674.1|673.1|672.9|671.9|330
1743088500000|2025-03-27 15:15:00|674.1|673.1|673.6|672.6|674.1|673.1|673.4|672.4|315
1743088800000|2025-03-27 15:20:00|673.9|672.9|673|672|673.9|672.9|672.9|671.9|185
1743089100000|2025-03-27 15:25:00|672.9|671.9|672.9|671.9|673.4|672.4|672.6|671.6|484
1743089400000|2025-03-27 15:30:00|672.8|671.8|672.1|671.1|672.9|671.9|671.9|670.9|1905
1743089700000|2025-03-27 15:35:00|672.4|671.4|672.4|671.4|672.6|671.6|672.1|671.1|357
1743090000000|2025-03-27 15:40:00|672.1|671.1|671.9|670.9|672.4|671.4|671.6|670.6|280
1743090300000|2025-03-27 15:45:00|672|671|671.6|670.6|672.1|671.1|671.6|670.6|386
1743090600000|2025-03-27 15:50:00|671.8|670.8|671.6|670.6|672.1|671.1|671.6|670.6|266
1743090900000|2025-03-27 15:55:00|671.4|670.4|671.4|670.4|671.5|670.5|670.6|669.6|461
1743091200000|2025-03-27 16:00:00|671.1|670.1|672.6|671.6|673.1|672.1|670.9|669.9|514
1743091500000|2025-03-27 16:05:00|672.4|671.4|672.9|671.9|673.1|672.1|672.1|671.1|2206
1743091800000|2025-03-27 16:10:00|673.1|672.1|672.9|671.9|673.1|672.1|672.6|671.6|498
1743092100000|2025-03-27 16:15:00|673|672|673|672|673.4|672.4|672.9|671.9|592
1743092400000|2025-03-27 16:20:00|673.1|672.1|673.4|672.4|673.6|672.6|673|672|422
1743092700000|2025-03-27 16:25:00|673.1|672.1|672.9|671.9|673.4|672.4|672.4|671.4|2177
1743093000000|2025-03-27 16:30:00|672.6|671.6|672.6|671.6|673.6|672.6|672.4|671.4|432
1743093300000|2025-03-27 16:35:00|672.9|671.9|672.1|671.1|672.9|671.9|672.1|671.1|4429
1743093600000|2025-03-27 16:40:00|672.4|671.4|673.1|672.1|673.1|672.1|672.1|671.1|239
1743093900000|2025-03-27 16:45:00|672.9|671.9|672.6|671.6|672.9|671.9|672.4|671.4|118
1743094200000|2025-03-27 16:50:00|672.5|671.5|672.8|671.8|672.9|671.9|672.1|671.1|140
1743094500000|2025-03-27 16:55:00|672.6|671.6|672.6|671.6|672.6|671.6|672.1|671.1|161
1743094800000|2025-03-27 17:00:00|672.8|671.8|672.6|671.6|673.1|672.1|672.1|671.1|175
1743095100000|2025-03-27 17:05:00|672.8|671.8|672.9|671.9|673.1|672.1|672.6|671.6|182
1743095400000|2025-03-27 17:10:00|672.6|671.6|672.9|671.9|673.1|672.1|672.6|671.6|333
1743095700000|2025-03-27 17:15:00|672.6|671.6|672.9|671.9|673|672|672.6|671.6|306
1743096000000|2025-03-27 17:20:00|673.1|672.1|673.9|672.9|674|673|673.1|672.1|2461
1743096300000|2025-03-27 17:25:00|674|673|673.5|672.5|674|673|673.4|672.4|130
1743096600000|2025-03-27 17:30:00|673.4|672.4|674.4|673.4|674.4|673.4|673.4|672.4|93
1743096900000|2025-03-27 17:35:00|674.3|673.3|673.6|672.6|674.4|673.4|673.4|672.4|110
1743097200000|2025-03-27 17:40:00|673.8|672.8|673.6|672.6|673.9|672.9|673.5|672.5|97
1743097500000|2025-03-27 17:45:00|673.9|672.9|673.6|672.6|673.9|672.9|673.4|672.4|492
1743097800000|2025-03-27 17:50:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|93
1743098100000|2025-03-27 17:55:00|673.5|672.5|673.6|672.6|673.6|672.6|673.5|672.5|43
1743098400000|2025-03-27 18:00:00|673.4|672.4|673.6|672.6|673.8|672.8|672.6|671.6|248
1743098700000|2025-03-27 18:05:00|673.5|672.5|674.4|673.4|674.4|673.4|673.1|672.1|352
1743099000000|2025-03-27 18:10:00|674.1|673.1|674.6|673.6|674.6|673.6|674.1|673.1|231
1743099300000|2025-03-27 18:15:00|674.5|673.5|674.6|673.6|674.6|673.6|674.1|673.1|228
1743099600000|2025-03-27 18:20:00|674.9|673.9|674.9|673.9|674.9|673.9|674.6|673.6|218
1743099900000|2025-03-27 18:25:00|674.8|673.8|674.9|673.9|675.3|674.3|674.6|673.6|396
1743100200000|2025-03-27 18:30:00|675.1|674.1|674.9|673.9|675.1|674.1|674.6|673.6|150
1743100500000|2025-03-27 18:35:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|24
1743100800000|2025-03-27 18:40:00|674.9|673.9|674.9|673.9|674.9|673.9|674.6|673.6|181
1743101100000|2025-03-27 18:45:00|675.1|674.1|675.1|674.1|675.1|674.1|674.9|673.9|47
1743101400000|2025-03-27 18:50:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|69
1743101700000|2025-03-27 18:55:00|||||||||8
1743102000000|2025-03-27 19:00:00|675.1|674.1|675.1|674.1|675.1|674.1|674.9|673.9|111
1743102300000|2025-03-27 19:05:00|674.9|673.9|674.9|673.9|674.9|673.9|674.6|673.6|259
1743102600000|2025-03-27 19:10:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|27
1743102900000|2025-03-27 19:15:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|26
1743103200000|2025-03-27 19:20:00|674.8|673.8|674.6|673.6|674.8|673.8|674.6|673.6|8
1743103500000|2025-03-27 19:25:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|263
1743103800000|2025-03-27 19:30:00|674.5|673.5|674.4|673.4|674.6|673.6|674.4|673.4|179
1743104100000|2025-03-27 19:35:00|||||||||10
1743104400000|2025-03-27 19:40:00|674.5|673.5|674.6|673.6|674.6|673.6|674.4|673.4|56
1743104700000|2025-03-27 19:45:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|63
1743105000000|2025-03-27 19:50:00|674.5|673.5|673.9|672.9|674.5|673.5|673.6|672.6|84
1743105300000|2025-03-27 19:55:00|673.8|672.8|673.6|672.6|673.9|672.9|673.4|672.4|104
1743105600000|2025-03-27 20:00:00|673.9|672.9|673.8|672.8|673.9|672.9|673.6|672.6|32
1743105900000|2025-03-27 20:05:00|673.9|672.9|673.9|672.9|673.9|672.9|673.8|672.8|25
1743106200000|2025-03-27 20:10:00|674|673|674.1|673.1|674.1|673.1|674|673|7
1743106500000|2025-03-27 20:15:00|673.9|672.9|673.9|672.9|674.1|673.1|673.9|672.9|13
1743106800000|2025-03-27 20:20:00|674|673|674.1|673.1|674.1|673.1|674|673|17
1743107100000|2025-03-27 20:25:00|||||||||5
1743107400000|2025-03-27 20:30:00|674.4|673.4|674.3|673.3|674.4|673.4|674.1|673.1|138
1743107700000|2025-03-27 20:35:00|674.1|673.1|674.4|673.4|674.4|673.4|674.1|673.1|22
1743108000000|2025-03-27 20:40:00|||||||||11
1743108300000|2025-03-27 20:45:00|674.6|673.6|674.6|673.6|674.9|673.9|674.6|673.6|37
1743108600000|2025-03-27 20:50:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|56
1743108900000|2025-03-27 20:55:00|674.9|673.9|674.9|673.9|675|674|674.8|673.8|70
1743109200000|2025-03-27 21:00:00|674.8|673.8|674.9|673.9|674.9|673.9|674.8|673.8|0
1743111000000|2025-03-27 21:30:00|674.8|673.8|674.9|673.9|674.9|673.9|674.8|673.8|0
1743111900000|2025-03-27 21:45:00|674.8|673.8|674.8|673.8|674.8|673.8|674.8|673.8|0
1743112200000|2025-03-27 21:50:00|675|674|674.8|673.8|675|674|674.8|673.8|0
1743112500000|2025-03-27 21:55:00|675.9|672.9|675.4|672.4|675.9|672.9|675.4|672.4|0
1743120000000|2025-03-28 00:00:00|674.4|673.4|675.1|674.1|675.4|674.4|674.4|673.4|18
1743120300000|2025-03-28 00:05:00|675|674|674.1|673.1|675|674|674.1|673.1|13
1743120600000|2025-03-28 00:10:00|674|673|674.1|673.1|674.1|673.1|674|673|5
1743120900000|2025-03-28 00:15:00|673.9|672.9|673.9|672.9|673.9|672.9|673.4|672.4|5
1743121200000|2025-03-28 00:20:00|673.8|672.8|674.5|673.5|674.5|673.5|673.8|672.8|4
1743121500000|2025-03-28 00:25:00|674.6|673.6|674.9|673.9|675|674|674.5|673.5|6
1743121800000|2025-03-28 00:30:00|674.8|673.8|674.5|673.5|675|674|674.5|673.5|8
1743122100000|2025-03-28 00:35:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|0
1743122400000|2025-03-28 00:40:00|674.6|673.6|674.4|673.4|674.6|673.6|674.4|673.4|215
1743122700000|2025-03-28 00:45:00|674.3|673.3|674.6|673.6|674.6|673.6|674.3|673.3|8
1743123000000|2025-03-28 00:50:00|674.8|673.8|674.3|673.3|674.9|673.9|674.3|673.3|1
1743123300000|2025-03-28 00:55:00|674.4|673.4|674.8|673.8|674.8|673.8|674.4|673.4|2
1743123600000|2025-03-28 01:00:00|674.9|673.9|675.1|674.1|675.3|674.3|674.8|673.8|6
1743123900000|2025-03-28 01:05:00|675.3|674.3|675.4|674.4|675.8|674.8|675.1|674.1|10
1743124200000|2025-03-28 01:10:00|675.5|674.5|675.9|674.9|675.9|674.9|675.4|674.4|7
1743124500000|2025-03-28 01:15:00|676.1|675.1|675.3|674.3|676.1|675.1|675.3|674.3|241
1743124800000|2025-03-28 01:20:00|675.1|674.1|675.1|674.1|675.4|674.4|675|674|10
1743125100000|2025-03-28 01:25:00|675.3|674.3|675.1|674.1|675.3|674.3|675.1|674.1|1
1743125400000|2025-03-28 01:30:00|675.3|674.3|674.9|673.9|675.3|674.3|674.9|673.9|4
1743125700000|2025-03-28 01:35:00|674.8|673.8|674.8|673.8|675|674|674.6|673.6|2
1743126000000|2025-03-28 01:40:00|674.9|673.9|674.6|673.6|674.9|673.9|674.6|673.6|0
1743126300000|2025-03-28 01:45:00|674.5|673.5|674.6|673.6|674.6|673.6|674.3|673.3|4
1743126600000|2025-03-28 01:50:00|674.5|673.5|674.4|673.4|674.5|673.5|674.1|673.1|1
1743126900000|2025-03-28 01:55:00|674.3|673.3|674.3|673.3|674.4|673.4|674.1|673.1|0
1743127200000|2025-03-28 02:00:00|674.1|673.1|674.8|673.8|674.8|673.8|674.1|673.1|7
1743127500000|2025-03-28 02:05:00|674.6|673.6|674.1|673.1|674.8|673.8|674.1|673.1|5
1743127800000|2025-03-28 02:10:00|674.3|673.3|674.1|673.1|674.4|673.4|674|673|22
1743128100000|2025-03-28 02:15:00|674.3|673.3|674.1|673.1|674.3|673.3|674.1|673.1|2
1743128400000|2025-03-28 02:20:00|674.3|673.3|674.3|673.3|674.4|673.4|674.1|673.1|12
1743128700000|2025-03-28 02:25:00|674.1|673.1|674|673|674.1|673.1|673.9|672.9|5
1743129000000|2025-03-28 02:30:00|674.1|673.1|674.6|673.6|674.6|673.6|673.9|672.9|15
1743129300000|2025-03-28 02:35:00|674.9|673.9|674.5|673.5|675|674|674.3|673.3|579
1743129600000|2025-03-28 02:40:00|674.4|673.4|675|674|675.1|674.1|674.4|673.4|49
1743129900000|2025-03-28 02:45:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|61
1743130200000|2025-03-28 02:50:00|675.3|674.3|674.6|673.6|675.3|674.3|674.4|673.4|14
1743130500000|2025-03-28 02:55:00|674.5|673.5|674.5|673.5|674.6|673.6|674.4|673.4|9
1743130800000|2025-03-28 03:00:00|674.4|673.4|674.6|673.6|674.9|673.9|674.4|673.4|549
1743131100000|2025-03-28 03:05:00|674.9|673.9|675|674|675.1|674.1|674.9|673.9|584
1743131400000|2025-03-28 03:10:00|674.9|673.9|675.1|674.1|675.3|674.3|674.9|673.9|25
1743131700000|2025-03-28 03:15:00|674.9|673.9|675.1|674.1|675.1|674.1|674.9|673.9|38
1743132000000|2025-03-28 03:20:00|675|674|674.5|673.5|675.1|674.1|674.5|673.5|12
1743132300000|2025-03-28 03:25:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|4
1743132600000|2025-03-28 03:30:00|674.9|673.9|674.9|673.9|674.9|673.9|674.8|673.8|1
1743132900000|2025-03-28 03:35:00|674.8|673.8|674.9|673.9|675|674|674.8|673.8|17
1743133200000|2025-03-28 03:40:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|18
1743133500000|2025-03-28 03:45:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|17
1743133800000|2025-03-28 03:50:00|675|674|674.4|673.4|675.1|674.1|674.4|673.4|20
1743134100000|2025-03-28 03:55:00|674.3|673.3|674.4|673.4|674.4|673.4|674.3|673.3|2
1743134400000|2025-03-28 04:00:00|674.3|673.3|673.6|672.6|674.3|673.3|673.6|672.6|17
1743134700000|2025-03-28 04:05:00|673.5|672.5|673.5|672.5|673.8|672.8|673.5|672.5|8
1743135000000|2025-03-28 04:10:00|673.6|672.6|673.8|672.8|673.9|672.9|673.5|672.5|51
1743135300000|2025-03-28 04:15:00|673.6|672.6|673.1|672.1|673.6|672.6|673.1|672.1|52
1743135600000|2025-03-28 04:20:00|673.3|672.3|673.6|672.6|673.6|672.6|673.1|672.1|77
1743135900000|2025-03-28 04:25:00|673.5|672.5|673.4|672.4|673.6|672.6|672.8|671.8|976
1743136200000|2025-03-28 04:30:00|673.6|672.6|672.9|671.9|673.9|672.9|672.6|671.6|878
1743136500000|2025-03-28 04:35:00|673|672|673.1|672.1|673.3|672.3|672.9|671.9|28
1743136800000|2025-03-28 04:40:00|673.4|672.4|673.6|672.6|673.9|672.9|673.4|672.4|49
1743137100000|2025-03-28 04:45:00|673.8|672.8|673.9|672.9|673.9|672.9|673.8|672.8|32
1743137400000|2025-03-28 04:50:00|673.8|672.8|673.8|672.8|673.8|672.8|673.6|672.6|4
1743137700000|2025-03-28 04:55:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|0
1743138000000|2025-03-28 05:00:00|673.9|672.9|673.9|672.9|673.9|672.9|673.9|672.9|7
1743138300000|2025-03-28 05:05:00|673.8|672.8|673.8|672.8|673.9|672.9|673.8|672.8|0
1743138600000|2025-03-28 05:10:00|673.6|672.6|673.6|672.6|673.6|672.6|673.6|672.6|0
1743138900000|2025-03-28 05:15:00|673.5|672.5|673.4|672.4|673.6|672.6|673.4|672.4|11
1743139200000|2025-03-28 05:20:00|673.1|672.1|672.9|671.9|673.4|672.4|672.9|671.9|8
1743139500000|2025-03-28 05:25:00|673|672|672.9|671.9|673.1|672.1|672.8|671.8|8
1743139800000|2025-03-28 05:30:00|673|672|672.9|671.9|673.1|672.1|672.8|671.8|4
1743140100000|2025-03-28 05:35:00|673|672|672.9|671.9|673|672|672.9|671.9|0
1743140400000|2025-03-28 05:40:00|672.8|671.8|672.5|671.5|672.9|671.9|672.4|671.4|19
1743140700000|2025-03-28 05:45:00|672.4|671.4|672.4|671.4|672.5|671.5|672.1|671.1|11
1743141000000|2025-03-28 05:50:00|672.6|671.6|672.9|671.9|673|672|672.6|671.6|7
1743141600000|2025-03-28 06:00:00|673|672|673.3|672.3|673.3|672.3|672.9|671.9|36
1743141900000|2025-03-28 06:05:00|673.1|672.1|673|672|673.3|672.3|672.9|671.9|8
1743142200000|2025-03-28 06:10:00|672.9|671.9|673.1|672.1|673.1|672.1|672.9|671.9|0
1743142500000|2025-03-28 06:15:00|673|672|673.4|672.4|673.5|672.5|673|672|11
1743142800000|2025-03-28 06:20:00|673.5|672.5|673.9|672.9|673.9|672.9|673.4|672.4|6
1743143100000|2025-03-28 06:25:00|674.1|673.1|674.3|673.3|674.3|673.3|674|673|7
1743143400000|2025-03-28 06:30:00|674.1|673.1|673.6|672.6|674.1|673.1|673.4|672.4|77
1743143700000|2025-03-28 06:35:00|673.8|672.8|673.9|672.9|674.1|673.1|673.6|672.6|7
1743144000000|2025-03-28 06:40:00|673.8|672.8|673.6|672.6|673.9|672.9|673.1|672.1|132
1743144300000|2025-03-28 06:45:00|673.5|672.5|673.4|672.4|673.5|672.5|673.4|672.4|11
1743144600000|2025-03-28 06:50:00|673.6|672.6|673.6|672.6|673.6|672.6|673.1|672.1|30
1743144900000|2025-03-28 06:55:00|673.5|672.5|673.4|672.4|673.6|672.6|673.4|672.4|2
1743145200000|2025-03-28 07:00:00|673.1|672.1|672|671|673.3|672.3|671.9|670.9|156
1743145500000|2025-03-28 07:05:00|671.9|670.9|671.4|670.4|672|671|671.4|670.4|101
1743145800000|2025-03-28 07:10:00|671.3|670.3|671.4|670.4|671.6|670.6|671.1|670.1|26
1743146100000|2025-03-28 07:15:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|43
1743146400000|2025-03-28 07:20:00|671.3|670.3|671.1|670.1|671.3|670.3|670.9|669.9|92
1743146700000|2025-03-28 07:25:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|23
1743147000000|2025-03-28 07:30:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|58
1743147300000|2025-03-28 07:35:00|671.1|670.1|671.1|670.1|671.4|670.4|671.1|670.1|1689
1743147600000|2025-03-28 07:40:00|670.9|669.9|670.9|669.9|671.1|670.1|670.9|669.9|1131
1743147900000|2025-03-28 07:45:00|671.1|670.1|671.1|670.1|671.4|670.4|671.1|670.1|46
1743148200000|2025-03-28 07:50:00|670.9|669.9|670.6|669.6|670.9|669.9|670.6|669.6|114
1743148500000|2025-03-28 07:55:00|670.8|669.8|670.9|669.9|671.1|670.1|670.6|669.6|144
1743148800000|2025-03-28 08:00:00|671.1|670.1|671.1|670.1|671.4|670.4|670.6|669.6|232
1743149100000|2025-03-28 08:05:00|671|670|670.9|669.9|671.4|670.4|670.9|669.9|257
1743149400000|2025-03-28 08:10:00|671.1|670.1|671.4|670.4|671.4|670.4|670.9|669.9|59
1743149700000|2025-03-28 08:15:00|671.1|670.1|671.1|670.1|671.1|670.1|670.6|669.6|226
1743150000000|2025-03-28 08:20:00|670.9|669.9|670.9|669.9|670.9|669.9|670.4|669.4|289
1743150300000|2025-03-28 08:25:00|671.1|670.1|671.6|670.6|671.6|670.6|670.9|669.9|165
1743150600000|2025-03-28 08:30:00|671.5|670.5|672.1|671.1|672.4|671.4|671.1|670.1|116
1743150900000|2025-03-28 08:35:00|672.3|671.3|673.1|672.1|673.4|672.4|672.3|671.3|118
1743151200000|2025-03-28 08:40:00|673|672|673.4|672.4|673.4|672.4|672.9|671.9|22
1743151500000|2025-03-28 08:45:00|673.3|672.3|673.4|672.4|673.4|672.4|673.1|672.1|122
1743151800000|2025-03-28 08:50:00|673.1|672.1|673.6|672.6|673.6|672.6|673.1|672.1|165
1743152100000|2025-03-28 08:55:00|673.8|672.8|673.4|672.4|673.9|672.9|673.4|672.4|151
1743152400000|2025-03-28 09:00:00|673.6|672.6|672.9|671.9|673.6|672.6|672.6|671.6|351
1743152700000|2025-03-28 09:05:00|673.1|672.1|673.6|672.6|673.6|672.6|673.1|672.1|1354
1743153000000|2025-03-28 09:10:00|673.5|672.5|673.6|672.6|673.6|672.6|673.4|672.4|32
1743153300000|2025-03-28 09:15:00|673.8|672.8|673.3|672.3|673.9|672.9|673.3|672.3|188
1743153600000|2025-03-28 09:20:00|673.4|672.4|673.6|672.6|673.9|672.9|673.4|672.4|150
1743153900000|2025-03-28 09:25:00|673.4|672.4|673.9|672.9|674.1|673.1|673.4|672.4|144
1743154200000|2025-03-28 09:30:00|674|673|675.1|674.1|675.1|674.1|673.9|672.9|195
1743154500000|2025-03-28 09:35:00|675|674|675|674|675.4|674.4|674.6|673.6|514
1743154800000|2025-03-28 09:40:00|675.1|674.1|675.4|674.4|675.4|674.4|674.9|673.9|431
1743155100000|2025-03-28 09:45:00|675.6|674.6|675.9|674.9|675.9|674.9|675.1|674.1|709
1743155400000|2025-03-28 09:50:00|676.1|675.1|675.4|674.4|676.4|675.4|675.4|674.4|563
1743155700000|2025-03-28 09:55:00|675.6|674.6|675.9|674.9|676.4|675.4|675.6|674.6|130
1743156000000|2025-03-28 10:00:00|676|675|675.6|674.6|676.1|675.1|675.1|674.1|265
1743156300000|2025-03-28 10:05:00|675.4|674.4|675.1|674.1|675.6|674.6|675.1|674.1|346
1743156600000|2025-03-28 10:10:00|674.9|673.9|674.6|673.6|674.9|673.9|674.3|673.3|242
1743156900000|2025-03-28 10:15:00|674.4|673.4|674.6|673.6|674.9|673.9|674.4|673.4|51
1743157200000|2025-03-28 10:20:00|674.9|673.9|674.6|673.6|675|674|674.4|673.4|675
1743157500000|2025-03-28 10:25:00|674.9|673.9|674.1|673.1|674.9|673.9|673.9|672.9|182
1743157800000|2025-03-28 10:30:00|674.4|673.4|674.4|673.4|674.4|673.4|673.8|672.8|239
1743158100000|2025-03-28 10:35:00|674.3|673.3|673.6|672.6|674.4|673.4|673.6|672.6|270
1743158400000|2025-03-28 10:40:00|673.5|672.5|673.6|672.6|673.6|672.6|673.4|672.4|218
1743158700000|2025-03-28 10:45:00|673.4|672.4|673.3|672.3|673.4|672.4|673.1|672.1|114
1743159000000|2025-03-28 10:50:00|673.4|672.4|673.4|672.4|673.6|672.6|673.1|672.1|73
1743159300000|2025-03-28 10:55:00|673.5|672.5|673.6|672.6|673.6|672.6|673.4|672.4|24
1743159600000|2025-03-28 11:00:00|673.8|672.8|673.6|672.6|673.8|672.8|673.4|672.4|96
1743159900000|2025-03-28 11:05:00|673.4|672.4|673.1|672.1|673.5|672.5|673.1|672.1|56
1743160200000|2025-03-28 11:10:00|672.9|671.9|672.9|671.9|673.1|672.1|672.9|671.9|209
1743160500000|2025-03-28 11:15:00|673|672|673.6|672.6|673.6|672.6|673|672|85
1743160800000|2025-03-28 11:20:00|673.4|672.4|673|672|673.4|672.4|672.9|671.9|695
1743161100000|2025-03-28 11:25:00|672.9|671.9|673.9|672.9|673.9|672.9|672.9|671.9|91
1743161400000|2025-03-28 11:30:00|674|673|674.1|673.1|674.4|673.4|673.9|672.9|200
1743161700000|2025-03-28 11:35:00|674|673|674.4|673.4|674.4|673.4|673.9|672.9|86
1743162000000|2025-03-28 11:40:00|674.3|673.3|673.9|672.9|674.4|673.4|673.9|672.9|84
1743162300000|2025-03-28 11:45:00|673.6|672.6|673.4|672.4|673.6|672.6|673.1|672.1|1955
1743162600000|2025-03-28 11:50:00|673.5|672.5|673.9|672.9|673.9|672.9|673.4|672.4|169
1743162900000|2025-03-28 11:55:00|673.8|672.8|673.9|672.9|673.9|672.9|673.6|672.6|599
1743163200000|2025-03-28 12:00:00|673.6|672.6|673.9|672.9|674.4|673.4|673.6|672.6|1225
1743163500000|2025-03-28 12:05:00|674|673|674.4|673.4|674.6|673.6|673.9|672.9|84
1743163800000|2025-03-28 12:10:00|674.1|673.1|674.4|673.4|674.4|673.4|674|673|78
1743164100000|2025-03-28 12:15:00|674.3|673.3|674.6|673.6|674.6|673.6|674.1|673.1|504
1743164400000|2025-03-28 12:20:00|674.9|673.9|674.9|673.9|675.1|674.1|674.6|673.6|172
1743164700000|2025-03-28 12:25:00|675.1|674.1|674.6|673.6|675.1|674.1|674.6|673.6|109
1743165000000|2025-03-28 12:30:00|674.5|673.5|673.6|672.6|674.9|673.9|673.6|672.6|167
1743165300000|2025-03-28 12:35:00|673.4|672.4|673.9|672.9|673.9|672.9|673.4|672.4|80
1743165600000|2025-03-28 12:40:00|673.8|672.8|674.4|673.4|674.4|673.4|673.6|672.6|230
1743165900000|2025-03-28 12:45:00|674.5|673.5|674.9|673.9|674.9|673.9|674.4|673.4|119
1743166200000|2025-03-28 12:50:00|674.8|673.8|674.6|673.6|674.9|673.9|674.5|673.5|357
1743166500000|2025-03-28 12:55:00|674.9|673.9|674.1|673.1|675|674|674.1|673.1|103
1743166800000|2025-03-28 13:00:00|674.4|673.4|672.6|671.6|674.4|673.4|671.9|670.9|545
1743167100000|2025-03-28 13:05:00|672.4|671.4|672.9|671.9|673.9|672.9|671.9|670.9|154
1743167400000|2025-03-28 13:10:00|672.8|671.8|673.9|672.9|673.9|672.9|672.8|671.8|373
1743167700000|2025-03-28 13:15:00|673.6|672.6|672.4|671.4|673.9|672.9|672.4|671.4|316
1743168000000|2025-03-28 13:20:00|672.3|671.3|672.4|671.4|672.6|671.6|671.5|670.5|185
1743168300000|2025-03-28 13:25:00|672.6|671.6|672.6|671.6|672.6|671.6|671.6|670.6|152
1743168600000|2025-03-28 13:30:00|672.4|671.4|671.1|670.1|672.6|671.6|670.9|669.9|495
1743168900000|2025-03-28 13:35:00|671.3|670.3|671.6|670.6|671.9|670.9|671.1|670.1|377
1743169200000|2025-03-28 13:40:00|671.8|670.8|671.1|670.1|671.9|670.9|671.1|670.1|462
1743169500000|2025-03-28 13:45:00|671.4|670.4|671.3|670.3|671.9|670.9|671.1|670.1|249
1743169800000|2025-03-28 13:50:00|671.4|670.4|670.6|669.6|671.4|670.4|669.9|668.9|601
1743170100000|2025-03-28 13:55:00|670.4|669.4|670.5|669.5|670.9|669.9|670.4|669.4|223
1743170400000|2025-03-28 14:00:00|670.4|669.4|670.1|669.1|671.1|670.1|670.1|669.1|645
1743170700000|2025-03-28 14:05:00|669.9|668.9|670.1|669.1|670.1|669.1|669.6|668.6|2372
1743171000000|2025-03-28 14:10:00|670|669|669.3|668.3|670.4|669.4|669.1|668.1|232
1743171300000|2025-03-28 14:15:00|669.4|668.4|669.1|668.1|669.9|668.9|668.9|667.9|482
1743171600000|2025-03-28 14:20:00|669.4|668.4|669.5|668.5|669.9|668.9|669.1|668.1|450
1743171900000|2025-03-28 14:25:00|669.4|668.4|668.6|667.6|669.6|668.6|668.6|667.6|383
1743172200000|2025-03-28 14:30:00|668.9|667.9|667.8|666.8|669.4|668.4|667.4|666.4|862
1743172500000|2025-03-28 14:35:00|667.6|666.6|668.4|667.4|668.4|667.4|667.6|666.6|444
1743172800000|2025-03-28 14:40:00|668.6|667.6|669.5|668.5|669.6|668.6|668.4|667.4|406
1743173100000|2025-03-28 14:45:00|669.6|668.6|668.9|667.9|670.1|669.1|668.9|667.9|403
1743173400000|2025-03-28 14:50:00|669|668|669.1|668.1|669.6|668.6|668.9|667.9|328
1743173700000|2025-03-28 14:55:00|668.9|667.9|669.1|668.1|669.4|668.4|668.6|667.6|788
1743174000000|2025-03-28 15:00:00|669|668|668.6|667.6|669.1|668.1|668.4|667.4|332
1743174300000|2025-03-28 15:05:00|668.9|667.9|669.1|668.1|669.6|668.6|668.9|667.9|357
1743174600000|2025-03-28 15:10:00|669|668|669.9|668.9|669.9|668.9|668.9|667.9|245
1743174900000|2025-03-28 15:15:00|669.6|668.6|669.9|668.9|670.1|669.1|669.6|668.6|252
1743175200000|2025-03-28 15:20:00|669.6|668.6|669.4|668.4|669.9|668.9|669.1|668.1|298
1743175500000|2025-03-28 15:25:00|669.6|668.6|669.4|668.4|669.6|668.6|669.1|668.1|852
1743175800000|2025-03-28 15:30:00|669.3|668.3|669.1|668.1|669.4|668.4|668.9|667.9|284
1743176100000|2025-03-28 15:35:00|669.3|668.3|669.4|668.4|669.9|668.9|669.1|668.1|297
1743176400000|2025-03-28 15:40:00|669.6|668.6|667.9|666.9|669.6|668.6|666.9|665.9|752
1743176700000|2025-03-28 15:45:00|667.6|666.6|668.1|667.1|668.6|667.6|667.6|666.6|928
1743177000000|2025-03-28 15:50:00|668.3|667.3|667.9|666.9|668.4|667.4|667.9|666.9|718
1743177300000|2025-03-28 15:55:00|668.1|667.1|667.4|666.4|668.4|667.4|667.1|666.1|385
1743177600000|2025-03-28 16:00:00|667.6|666.6|666.9|665.9|668|667|666.6|665.6|1252
1743177900000|2025-03-28 16:05:00|667|666|667.4|666.4|669.4|668.4|666.6|665.6|1618
1743178200000|2025-03-28 16:10:00|667.3|666.3|666.4|665.4|667.4|666.4|666.4|665.4|771
1743178500000|2025-03-28 16:15:00|666.5|665.5|666.1|665.1|666.6|665.6|665.9|664.9|590
1743178800000|2025-03-28 16:20:00|666.3|665.3|665.1|664.1|666.4|665.4|665|664|902
1743179100000|2025-03-28 16:25:00|665.4|664.4|665.9|664.9|666.1|665.1|664.4|663.4|4243
1743179400000|2025-03-28 16:30:00|665.6|664.6|666.9|665.9|667.1|666.1|665.6|664.6|800
1743179700000|2025-03-28 16:35:00|666.8|665.8|667.1|666.1|667.1|666.1|666.1|665.1|312
1743180000000|2025-03-28 16:40:00|667|666|667.3|666.3|667.6|666.6|667|666|146
1743180300000|2025-03-28 16:45:00|667.4|666.4|667.1|666.1|667.6|666.6|666.9|665.9|299
1743180600000|2025-03-28 16:50:00|667.4|666.4|667.9|666.9|667.9|666.9|667.1|666.1|210
1743180900000|2025-03-28 16:55:00|667.6|666.6|667.6|666.6|667.9|666.9|667.1|666.1|144
1743181200000|2025-03-28 17:00:00|667.8|666.8|668.4|667.4|668.6|667.6|667.4|666.4|367
1743181500000|2025-03-28 17:05:00|668.5|667.5|668.4|667.4|668.6|667.6|668.1|667.1|706
1743181800000|2025-03-28 17:10:00|668.3|667.3|668.4|667.4|668.6|667.6|668.3|667.3|318
1743182100000|2025-03-28 17:15:00|668.5|667.5|668.6|667.6|668.6|667.6|668.4|667.4|84
1743182400000|2025-03-28 17:20:00|668.5|667.5|668.4|667.4|668.6|667.6|667.9|666.9|290
1743182700000|2025-03-28 17:25:00|668.3|667.3|667.9|666.9|668.4|667.4|667.9|666.9|111
1743183000000|2025-03-28 17:30:00|667.8|666.8|667.8|666.8|668|667|667.5|666.5|45
1743183300000|2025-03-28 17:35:00|667.9|666.9|668.4|667.4|668.6|667.6|667.9|666.9|88
1743183600000|2025-03-28 17:40:00|668.3|667.3|667.6|666.6|668.3|667.3|667.6|666.6|66
1743183900000|2025-03-28 17:45:00|667.9|666.9|667.4|666.4|667.9|666.9|667.1|666.1|70
1743184200000|2025-03-28 17:50:00|667.3|666.3|667.4|666.4|667.6|666.6|667.3|666.3|186
1743184500000|2025-03-28 17:55:00|667.3|666.3|667.3|666.3|667.4|666.4|666.9|665.9|551
1743184800000|2025-03-28 18:00:00|667.4|666.4|667.4|666.4|667.8|666.8|667.1|666.1|270
1743185100000|2025-03-28 18:05:00|667.1|666.1|667.4|666.4|667.6|666.6|667.1|666.1|263
1743185400000|2025-03-28 18:10:00|667.3|666.3|667.5|666.5|667.6|666.6|667.1|666.1|324
1743185700000|2025-03-28 18:15:00|667.4|666.4|667.4|666.4|667.6|666.6|667.4|666.4|121
1743186000000|2025-03-28 18:20:00|667.5|666.5|667.1|666.1|667.6|666.6|667.1|666.1|338
1743186300000|2025-03-28 18:25:00|667.4|666.4|667.6|666.6|668.1|667.1|667.1|666.1|420
1743186600000|2025-03-28 18:30:00|667.4|666.4|667.8|666.8|668.1|667.1|667.4|666.4|643
1743186900000|2025-03-28 18:35:00|667.9|666.9|667.9|666.9|667.9|666.9|667.6|666.6|179
1743187200000|2025-03-28 18:40:00|667.8|666.8|667.6|666.6|667.9|666.9|667.6|666.6|37
1743187500000|2025-03-28 18:45:00|667.9|666.9|667.6|666.6|667.9|666.9|667.4|666.4|174
1743187800000|2025-03-28 18:50:00|667.8|666.8|667.6|666.6|667.9|666.9|667.5|666.5|115
1743188100000|2025-03-28 18:55:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|35
1743188400000|2025-03-28 19:00:00|667.6|666.6|668|667|668|667|667.6|666.6|91
1743188700000|2025-03-28 19:05:00|667.9|666.9|667.9|666.9|668.1|667.1|667.9|666.9|116
1743189000000|2025-03-28 19:10:00|667.8|666.8|667.6|666.6|667.9|666.9|667.5|666.5|52
1743189300000|2025-03-28 19:15:00|667.5|666.5|667.1|666.1|667.5|666.5|667.1|666.1|56
1743189600000|2025-03-28 19:20:00|667.3|666.3|667.1|666.1|667.4|666.4|667.1|666.1|20
1743189900000|2025-03-28 19:25:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|680
1743190200000|2025-03-28 19:30:00|667.4|666.4|666.9|665.9|667.4|666.4|666.8|665.8|198
1743190500000|2025-03-28 19:35:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|39
1743190800000|2025-03-28 19:40:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|38
1743191100000|2025-03-28 19:45:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|32
1743191400000|2025-03-28 19:50:00|666.9|665.9|666.9|665.9|667.1|666.1|666.9|665.9|42
1743191700000|2025-03-28 19:55:00|666.8|665.8|666.9|665.9|667|666|666.6|665.6|156
1743192000000|2025-03-28 20:00:00|666.8|665.8|667|666|667|666|666.6|665.6|55
1743192300000|2025-03-28 20:05:00|667.1|666.1|667.1|666.1|667.1|666.1|666.9|665.9|17
1743192600000|2025-03-28 20:10:00|667|666|667.1|666.1|667.1|666.1|667|666|8
1743192900000|2025-03-28 20:15:00|667|666|667|666|667|666|667|666|4
1743193200000|2025-03-28 20:20:00|667.1|666.1|667.3|666.3|667.4|666.4|667.1|666.1|7
1743193500000|2025-03-28 20:25:00|667.1|666.1|667.4|666.4|667.4|666.4|667.1|666.1|1
1743193800000|2025-03-28 20:30:00|667.1|666.1|667.1|666.1|667.1|666.1|667.1|666.1|8
1743194100000|2025-03-28 20:35:00|667|666|666.9|665.9|667|666|666.9|665.9|24
1743194400000|2025-03-28 20:40:00|666.6|665.6|666.6|665.6|666.8|665.8|666.6|665.6|63
1743194700000|2025-03-28 20:45:00|666.5|665.5|666.4|665.4|666.6|665.6|666.4|665.4|16
1743195000000|2025-03-28 20:50:00|666.3|665.3|666.4|665.4|666.4|665.4|666.1|665.1|5
1743195300000|2025-03-28 20:55:00|666.1|665.1|666|665|666.1|665.1|665.9|664.9|338
1743372000000|2025-03-30 22:00:00|670.1|669.1|671.9|670.9|672.4|671|669.9|668|57
1743372300000|2025-03-30 22:05:00|671.8|670.8|672|671|672.1|671.1|671.4|670.4|25
1743372600000|2025-03-30 22:10:00|671.8|670.8|672.5|671.5|673|672|671.8|670.8|92
1743372900000|2025-03-30 22:15:00|672.6|671.6|671.3|670.3|672.6|671.6|671.3|670.3|8
1743373200000|2025-03-30 22:20:00|671.4|670.4|672|671|672|671|671.4|670.4|40
1743373500000|2025-03-30 22:25:00|671.9|670.9|672|671|672.3|671.3|671.9|670.9|3
1743373800000|2025-03-30 22:30:00|671.9|670.9|671.8|670.8|672|671|671.8|670.8|2
1743374100000|2025-03-30 22:35:00|672|671|672|671|672|671|672|671|1
1743374400000|2025-03-30 22:40:00|671.9|670.9|671.8|670.8|671.9|670.9|671.6|670.6|3
1743374700000|2025-03-30 22:45:00|671.6|670.6|671.8|670.8|672|671|671.5|670.5|8
1743375000000|2025-03-30 22:50:00|672|671|671.5|670.5|672|671|671.5|670.5|0
1743375300000|2025-03-30 22:55:00|671.6|670.6|671.8|670.8|671.9|670.9|671.6|670.6|0
1743375600000|2025-03-30 23:00:00|672|671|671.8|670.8|672|671|671.6|670.6|2
1743375900000|2025-03-30 23:05:00|671.6|670.6|671.8|670.8|671.8|670.8|671.6|670.6|0
1743376200000|2025-03-30 23:10:00|671.6|670.6|671.6|670.6|671.8|670.8|671.4|670.4|21
1743376500000|2025-03-30 23:15:00|671.8|670.8|671.5|670.5|671.8|670.8|671.4|670.4|5
1743376800000|2025-03-30 23:20:00|671.4|670.4|671.4|670.4|671.5|670.5|671.4|670.4|0
1743377100000|2025-03-30 23:25:00|671.5|670.5|671|670|671.8|670.8|670.6|669.6|17
1743377400000|2025-03-30 23:30:00|670.9|669.9|670.5|669.5|671|670|670.1|669.1|11
1743377700000|2025-03-30 23:35:00|670.4|669.4|670.6|669.6|670.6|669.6|670.3|669.3|3
1743378000000|2025-03-30 23:40:00|670.8|669.8|670.4|669.4|671|670|670.1|669.1|23
1743378300000|2025-03-30 23:45:00|670.5|669.5|670.5|669.5|670.6|669.6|670.3|669.3|4
1743378600000|2025-03-30 23:50:00|670.4|669.4|670.6|669.6|670.6|669.6|670.4|669.4|0
1743378900000|2025-03-30 23:55:00|670.5|669.5|670.9|669.9|670.9|669.9|670.3|669.3|16
1743379200000|2025-03-31 00:00:00|670.8|669.8|670.6|669.6|670.9|669.9|670.3|669.3|18
1743379500000|2025-03-31 00:05:00|670.5|669.5|670|669|671.1|670.1|669.9|668.9|19
1743379800000|2025-03-31 00:10:00|669.9|668.9|669.1|668.1|670|669|669.1|668.1|24
1743380100000|2025-03-31 00:15:00|669.3|668.3|667.6|666.6|669.3|668.3|667|666|40
1743380400000|2025-03-31 00:20:00|667.8|666.8|667.8|666.8|667.8|666.8|667.4|666.4|114
1743380700000|2025-03-31 00:25:00|667.6|666.6|666.8|665.8|667.9|666.9|666.6|665.6|8
1743381000000|2025-03-31 00:30:00|666.9|665.9|665.8|664.8|666.9|665.9|665.8|664.8|5
1743381300000|2025-03-31 00:35:00|665.9|664.9|665.6|664.6|665.9|664.9|665.1|664.1|27
1743381600000|2025-03-31 00:40:00|665.8|664.8|666.1|665.1|666.3|665.3|665.8|664.8|19
1743381900000|2025-03-31 00:45:00|666.3|665.3|666.4|665.4|666.6|665.6|666.3|665.3|4
1743382200000|2025-03-31 00:50:00|666.5|665.5|666|665|666.8|665.8|666|665|2
1743382500000|2025-03-31 00:55:00|665.9|664.9|665.9|664.9|666.1|665.1|665.4|664.4|27
1743382800000|2025-03-31 01:00:00|666.1|665.1|667.6|666.6|667.9|666.9|665.9|664.9|29
1743383100000|2025-03-31 01:05:00|667.8|666.8|667.4|666.4|668.1|667.1|667.4|666.4|10
1743383400000|2025-03-31 01:10:00|667.3|666.3|667.9|666.9|667.9|666.9|667|666|16
1743383700000|2025-03-31 01:15:00|668|667|667.6|666.6|668|667|667.5|666.5|4
1743384000000|2025-03-31 01:20:00|667.8|666.8|668.6|667.6|668.9|667.9|667.8|666.8|8
1743384300000|2025-03-31 01:25:00|668.5|667.5|668.6|667.6|668.6|667.6|668.1|667.1|5
1743384600000|2025-03-31 01:30:00|668.8|667.8|668.3|667.3|668.8|667.8|667.6|666.6|2
1743384900000|2025-03-31 01:35:00|668.1|667.1|667.3|666.3|668.3|667.3|667.3|666.3|10
1743385200000|2025-03-31 01:40:00|667.4|666.4|667.5|666.5|667.6|666.6|667.4|666.4|0
1743385500000|2025-03-31 01:45:00|667.4|666.4|668.1|667.1|668.1|667.1|667.3|666.3|4
1743385800000|2025-03-31 01:50:00|668|667|668.3|667.3|668.3|667.3|667.9|666.9|0
1743386100000|2025-03-31 01:55:00|668.1|667.1|668.1|667.1|668.3|667.3|667.9|666.9|3
1743386400000|2025-03-31 02:00:00|668|667|667.3|666.3|668.1|667.1|667.1|666.1|11
1743386700000|2025-03-31 02:05:00|667.1|666.1|666.9|665.9|667.3|666.3|666.6|665.6|34
1743387000000|2025-03-31 02:10:00|667|666|667.4|666.4|667.4|666.4|666.4|665.4|23
1743387300000|2025-03-31 02:15:00|667.6|666.6|667.5|666.5|667.8|666.8|667.5|666.5|5
1743387600000|2025-03-31 02:20:00|667.6|666.6|667.3|666.3|667.6|666.6|667.3|666.3|0
1743387900000|2025-03-31 02:25:00|667.1|666.1|667.4|666.4|667.5|666.5|667.1|666.1|0
1743388200000|2025-03-31 02:30:00|667.3|666.3|667.3|666.3|667.4|666.4|667.1|666.1|3
1743388500000|2025-03-31 02:35:00|667.4|666.4|667.3|666.3|667.4|666.4|667.1|666.1|5
1743388800000|2025-03-31 02:40:00|667.1|666.1|666.5|665.5|667.3|666.3|666.5|665.5|7
1743389100000|2025-03-31 02:45:00|666.4|665.4|666.5|665.5|666.6|665.6|666.4|665.4|8
1743389400000|2025-03-31 02:50:00|666.4|665.4|666.5|665.5|666.5|665.5|666|665|12
1743389700000|2025-03-31 02:55:00|666.6|665.6|667.5|666.5|667.6|666.6|666.6|665.6|13
1743390000000|2025-03-31 03:00:00|667.6|666.6|667.1|666.1|667.9|666.9|667.1|666.1|21
1743390300000|2025-03-31 03:05:00|667.3|666.3|667.1|666.1|667.3|666.3|667|666|1
1743390600000|2025-03-31 03:10:00|667.3|666.3|667.3|666.3|667.3|666.3|667|666|0
1743390900000|2025-03-31 03:15:00|667.4|666.4|667.1|666.1|667.4|666.4|667|666|0
1743391200000|2025-03-31 03:20:00|667.3|666.3|667.6|666.6|667.8|666.8|667.1|666.1|12
1743391500000|2025-03-31 03:25:00|667.8|666.8|667.4|666.4|667.8|666.8|667.1|666.1|14
1743391800000|2025-03-31 03:30:00|667.3|666.3|667.5|666.5|667.5|666.5|667.1|666.1|1
1743392100000|2025-03-31 03:35:00|667.4|666.4|667.4|666.4|667.5|666.5|667.4|666.4|1
1743392400000|2025-03-31 03:40:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|3
1743392700000|2025-03-31 03:45:00|667.1|666.1|667.3|666.3|667.3|666.3|667.1|666.1|2
1743393000000|2025-03-31 03:50:00|667.4|666.4|667.3|666.3|667.4|666.4|667.3|666.3|0
1743393300000|2025-03-31 03:55:00|667.4|666.4|667.3|666.3|667.5|666.5|667.1|666.1|5
1743393600000|2025-03-31 04:00:00|667.4|666.4|667.3|666.3|667.4|666.4|667.1|666.1|0
1743393900000|2025-03-31 04:05:00|667.1|666.1|667.3|666.3|667.4|666.4|667.1|666.1|0
1743394200000|2025-03-31 04:10:00|667.1|666.1|667.4|666.4|667.5|666.5|667.1|666.1|0
1743394500000|2025-03-31 04:15:00|667.5|666.5|667.4|666.4|667.5|666.5|667.4|666.4|0
1743394800000|2025-03-31 04:20:00|667.3|666.3|667.3|666.3|667.3|666.3|667.1|666.1|0
1743395100000|2025-03-31 04:25:00|667.4|666.4|667.5|666.5|667.5|666.5|667.3|666.3|0
1743395400000|2025-03-31 04:30:00|667.6|666.6|667.9|666.9|668.1|667.1|667.6|666.6|30
1743395700000|2025-03-31 04:35:00|668|667|667.9|666.9|668|667|667.6|666.6|17
1743396000000|2025-03-31 04:40:00|667.8|666.8|667.6|666.6|667.8|666.8|667.6|666.6|7
1743396300000|2025-03-31 04:45:00|667.5|666.5|667.3|666.3|667.5|666.5|667.3|666.3|3
1743396600000|2025-03-31 04:50:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|3
1743396900000|2025-03-31 04:55:00|667.3|666.3|667.3|666.3|667.3|666.3|667.1|666.1|0
1743397200000|2025-03-31 05:00:00|667.1|666.1|667.1|666.1|667.4|666.4|667.1|666.1|0
1743397500000|2025-03-31 05:05:00|667.3|666.3|667.4|666.4|667.5|666.5|667.1|666.1|4
1743397800000|2025-03-31 05:10:00|667.5|666.5|667.6|666.6|667.8|666.8|667.4|666.4|0
1743398100000|2025-03-31 05:15:00|667.8|666.8|667.4|666.4|667.8|666.8|667.4|666.4|2
1743398400000|2025-03-31 05:20:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|5
1743398700000|2025-03-31 05:25:00|667.8|666.8|667.6|666.6|667.8|666.8|667.6|666.6|0
1743399000000|2025-03-31 05:30:00|667.8|666.8|667.6|666.6|668|667|667.4|666.4|24
1743399300000|2025-03-31 05:35:00|667.5|666.5|667.4|666.4|667.6|666.6|667.4|666.4|7
1743399600000|2025-03-31 05:40:00|667.5|666.5|667.4|666.4|667.5|666.5|667.4|666.4|0
1743399900000|2025-03-31 05:45:00|667.5|666.5|668.1|667.1|668.1|667.1|667.4|666.4|6
1743400200000|2025-03-31 05:50:00|668.3|667.3|669.4|668.4|669.5|668.5|668.3|667.3|15
1743400500000|2025-03-31 05:55:00|669.1|668.1|669.8|668.8|669.9|668.9|669.1|668.1|48
1743400800000|2025-03-31 06:00:00|669.6|668.6|669.9|668.9|670.1|669.1|669.5|668.5|139
1743401100000|2025-03-31 06:05:00|670.1|669.1|670.1|669.1|670.4|669.4|669.6|668.6|35
1743401400000|2025-03-31 06:10:00|670|669|670.1|669.1|670.3|669.3|669.9|668.9|46
1743401700000|2025-03-31 06:15:00|670.3|669.3|670.4|669.4|670.9|669.9|670.1|669.1|48
1743402000000|2025-03-31 06:20:00|670.5|669.5|670.9|669.9|671|670|670.3|669.3|18
1743402300000|2025-03-31 06:25:00|670.6|669.6|670.9|669.9|670.9|669.9|670.4|669.4|41
1743402600000|2025-03-31 06:30:00|670.8|669.8|670.4|669.4|670.9|669.9|670.4|669.4|33
1743402900000|2025-03-31 06:35:00|670.6|669.6|670.1|669.1|670.6|669.6|670.1|669.1|58
1743403200000|2025-03-31 06:40:00|670.3|669.3|670.4|669.4|670.4|669.4|669.9|668.9|37
1743403500000|2025-03-31 06:45:00|670.3|669.3|670.4|669.4|670.4|669.4|670.1|669.1|14
1743403800000|2025-03-31 06:50:00|670.5|669.5|670.1|669.1|670.5|669.5|669.9|668.9|28
1743404100000|2025-03-31 06:55:00|669.9|668.9|670.1|669.1|670.4|669.4|669.9|668.9|110
1743404400000|2025-03-31 07:00:00|670|669|668.5|667.5|670.1|669.1|668.4|667.4|401
1743404700000|2025-03-31 07:05:00|668.6|667.6|668.1|667.1|668.9|667.9|668|667|346
1743405000000|2025-03-31 07:10:00|668.3|667.3|668.4|667.4|668.6|667.6|668.1|667.1|157
1743405300000|2025-03-31 07:15:00|668.5|667.5|668.9|667.9|668.9|667.9|668.4|667.4|126
1743405600000|2025-03-31 07:20:00|668.6|667.6|669.1|668.1|669.1|668.1|668.6|667.6|93
1743405900000|2025-03-31 07:25:00|669.4|668.4|669.9|668.9|669.9|668.9|669.1|668.1|1483
1743406200000|2025-03-31 07:30:00|669.6|668.6|669.8|668.8|670.1|669.1|669.6|668.6|95
1743406500000|2025-03-31 07:35:00|669.9|668.9|671.1|670.1|671.1|670.1|669.6|668.6|155
1743406800000|2025-03-31 07:40:00|671.3|670.3|671.6|670.6|672.1|671.1|671.1|670.1|223
1743407100000|2025-03-31 07:45:00|671.8|670.8|672.6|671.6|672.9|671.9|671.6|670.6|285
1743407400000|2025-03-31 07:50:00|672.9|671.9|673.1|672.1|673.6|672.6|672.9|671.9|223
1743407700000|2025-03-31 07:55:00|673|672|674.6|673.6|674.6|673.6|672.9|671.9|352
1743408000000|2025-03-31 08:00:00|674.4|673.4|674.4|673.4|675.4|674.4|674.1|673.1|342
1743408300000|2025-03-31 08:05:00|674.3|673.3|675.4|674.4|675.6|674.6|674.3|673.3|345
1743408600000|2025-03-31 08:10:00|675.5|674.5|676.6|675.6|676.6|675.6|675.5|674.5|641
1743408900000|2025-03-31 08:15:00|676.5|675.5|675.4|674.4|676.5|675.5|675.4|674.4|786
1743409200000|2025-03-31 08:20:00|675.6|674.6|675.4|674.4|675.6|674.6|675.1|674.1|273
1743409500000|2025-03-31 08:25:00|675.3|674.3|674.1|673.1|675.4|674.4|674|673|420
1743409800000|2025-03-31 08:30:00|674.4|673.4|674.4|673.4|674.9|673.9|673.6|672.6|441
1743410100000|2025-03-31 08:35:00|674.1|673.1|673.9|672.9|674.6|673.6|673.6|672.6|347
1743410400000|2025-03-31 08:40:00|674.1|673.1|673.6|672.6|674.1|673.1|673.4|672.4|191
1743410700000|2025-03-31 08:45:00|673.8|672.8|673.9|672.9|674.6|673.6|673.8|672.8|763
1743411000000|2025-03-31 08:50:00|674.1|673.1|674|673|674.5|673.5|673.6|672.6|2977
1743411300000|2025-03-31 08:55:00|674.1|673.1|674.1|673.1|674.4|673.4|673.6|672.6|274
1743411600000|2025-03-31 09:00:00|674.4|673.4|673|672|674.4|673.4|672.9|671.9|223
1743411900000|2025-03-31 09:05:00|673.1|672.1|672.9|671.9|673.1|672.1|672.4|671.4|709
1743412200000|2025-03-31 09:10:00|672.6|671.6|672.9|671.9|673.9|672.9|672.6|671.6|368
1743412500000|2025-03-31 09:15:00|673|672|673.1|672.1|673.3|672.3|672.1|671.1|277
1743412800000|2025-03-31 09:20:00|673|672|672.4|671.4|673.1|672.1|672.4|671.4|212
1743413100000|2025-03-31 09:25:00|672.3|671.3|672.4|671.4|672.6|671.6|671.9|670.9|196
1743413400000|2025-03-31 09:30:00|672.5|671.5|672.5|671.5|672.6|671.6|672.1|671.1|109
1743413700000|2025-03-31 09:35:00|672.6|671.6|672.1|671.1|673.1|672.1|672.1|671.1|113
1743414000000|2025-03-31 09:40:00|671.9|670.9|671.4|670.4|671.9|670.9|671.3|670.3|684
1743414300000|2025-03-31 09:45:00|671.3|670.3|671.6|670.6|671.6|670.6|670.9|669.9|324
1743414600000|2025-03-31 09:50:00|671.4|670.4|670.9|669.9|671.4|670.4|670.9|669.9|368
1743414900000|2025-03-31 09:55:00|671.1|670.1|671.1|670.1|671.4|670.4|671.1|670.1|117
1743415200000|2025-03-31 10:00:00|671.3|670.3|670.6|669.6|671.6|670.6|670.6|669.6|123
1743415500000|2025-03-31 10:05:00|670.9|669.9|670.6|669.6|671.1|670.1|670.6|669.6|962
1743415800000|2025-03-31 10:10:00|670.4|669.4|670.4|669.4|670.6|669.6|670.1|669.1|222
1743416100000|2025-03-31 10:15:00|670.5|669.5|670.6|669.6|670.9|669.9|670.4|669.4|114
1743416400000|2025-03-31 10:20:00|670.9|669.9|671.4|670.4|671.4|670.4|670.6|669.6|171
1743416700000|2025-03-31 10:25:00|671.3|670.3|671.6|670.6|671.9|670.9|671.1|670.1|138
1743417000000|2025-03-31 10:30:00|671.8|670.8|671.9|670.9|671.9|670.9|671.4|670.4|227
1743417300000|2025-03-31 10:35:00|671.8|670.8|672|671|672.1|671.1|671.6|670.6|71
1743417600000|2025-03-31 10:40:00|671.9|670.9|672.1|671.1|672.4|671.4|671.9|670.9|99
1743417900000|2025-03-31 10:45:00|672.4|671.4|672.9|671.9|673.1|672.1|672.1|671.1|147
1743418200000|2025-03-31 10:50:00|672.8|671.8|671.9|670.9|672.9|671.9|671.6|670.6|193
1743418500000|2025-03-31 10:55:00|671.6|670.6|671.1|670.1|671.6|670.6|671.1|670.1|106
1743418800000|2025-03-31 11:00:00|671.4|670.4|671.5|670.5|671.6|670.6|671.1|670.1|86
1743419100000|2025-03-31 11:05:00|671.6|670.6|671.9|670.9|671.9|670.9|671.4|670.4|34
1743419400000|2025-03-31 11:10:00|672|671|672.1|671.1|672.3|671.3|671.9|670.9|97
1743419700000|2025-03-31 11:15:00|671.9|670.9|672.1|671.1|672.1|671.1|671.9|670.9|32
1743420000000|2025-03-31 11:20:00|672.3|671.3|670.9|669.9|672.4|671.4|670.9|669.9|199
1743420300000|2025-03-31 11:25:00|671.1|670.1|670.6|669.6|671.1|670.1|670.6|669.6|205
1743420600000|2025-03-31 11:30:00|670.8|669.8|670.9|669.9|671.1|670.1|670.4|669.4|142
1743420900000|2025-03-31 11:35:00|670.8|669.8|671.4|670.4|671.4|670.4|670.8|669.8|107
1743421200000|2025-03-31 11:40:00|671.6|670.6|670.6|669.6|671.6|670.6|670.6|669.6|104
1743421500000|2025-03-31 11:45:00|670.4|669.4|671.1|670.1|671.5|670.5|670.4|669.4|132
1743421800000|2025-03-31 11:50:00|671.3|670.3|671.6|670.6|672.1|671.1|671.3|670.3|277
1743422100000|2025-03-31 11:55:00|671.4|670.4|671.6|670.6|671.9|670.9|671.4|670.4|108
1743422400000|2025-03-31 12:00:00|671.8|670.8|671.1|670.1|671.9|670.9|670.9|669.9|255
1743422700000|2025-03-31 12:05:00|671|670|670.9|669.9|671.1|670.1|670.6|669.6|80
1743423000000|2025-03-31 12:10:00|671.1|670.1|671.4|670.4|671.4|670.4|670.9|669.9|190
1743423300000|2025-03-31 12:15:00|671.5|670.5|672.1|671.1|672.6|671.6|671.4|670.4|497
1743423600000|2025-03-31 12:20:00|671.9|670.9|670.1|669.1|672.1|671.1|669.8|668.8|1652
1743423900000|2025-03-31 12:25:00|670.4|669.4|669.9|668.9|670.4|669.4|669.6|668.6|1310
1743424200000|2025-03-31 12:30:00|669.8|668.8|670.3|669.3|670.4|669.4|669.6|668.6|607
1743424500000|2025-03-31 12:35:00|670.1|669.1|671.1|670.1|671.1|670.1|670.1|669.1|587
1743424800000|2025-03-31 12:40:00|671|670|671.6|670.6|671.6|670.6|671|670|78
1743425100000|2025-03-31 12:45:00|671.8|670.8|672.4|671.4|672.4|671.4|671.6|670.6|174
1743425400000|2025-03-31 12:50:00|672.5|671.5|672.4|671.4|672.6|671.6|672.1|671.1|249
1743425700000|2025-03-31 12:55:00|672.5|671.5|672.9|671.9|673.1|672.1|672.4|671.4|122
1743426000000|2025-03-31 13:00:00|672.8|671.8|672.1|671.1|672.9|671.9|671.9|670.9|333
1743426300000|2025-03-31 13:05:00|672.3|671.3|671.9|670.9|672.6|671.6|671.6|670.6|125
1743426600000|2025-03-31 13:10:00|672.1|671.1|672.6|671.6|673.1|672.1|671.9|670.9|173
1743426900000|2025-03-31 13:15:00|672.8|671.8|672.6|671.6|672.9|671.9|672.4|671.4|140
1743427200000|2025-03-31 13:20:00|672.9|671.9|672.5|671.5|673|672|672.1|671.1|271
1743427500000|2025-03-31 13:25:00|672.4|671.4|671.9|670.9|672.5|671.5|671.6|670.6|253
1743427800000|2025-03-31 13:30:00|672.1|671.1|670.9|669.9|672.1|671.1|670.1|669.1|1415
1743428100000|2025-03-31 13:35:00|671.1|670.1|672.5|671.5|673.1|672.1|670.9|669.9|354
1743428400000|2025-03-31 13:40:00|672.6|671.6|670.1|669.1|672.6|671.6|670.1|669.1|311
1743428700000|2025-03-31 13:45:00|670.3|669.3|672.1|671.1|672.3|671.3|669.9|668.9|264
1743429000000|2025-03-31 13:50:00|672.4|671.4|674.6|673.6|675.1|674.1|672.3|671.3|651
1743429300000|2025-03-31 13:55:00|674.5|673.5|676.9|675.9|676.9|675.9|674.1|673.1|712
1743429600000|2025-03-31 14:00:00|676.6|675.6|677.3|676.3|677.9|676.9|676.4|675.4|1792
1743429900000|2025-03-31 14:05:00|677.4|676.4|677.6|676.6|677.9|676.9|676.6|675.6|430
1743430200000|2025-03-31 14:10:00|677.9|676.9|677.9|676.9|678.4|677.4|677.4|676.4|923
1743430500000|2025-03-31 14:15:00|677.6|676.6|679.1|678.1|679.1|678.1|677.6|676.6|606
1743430800000|2025-03-31 14:20:00|679.4|678.4|679.4|678.4|679.6|678.6|678.9|677.9|597
1743431100000|2025-03-31 14:25:00|679.1|678.1|679.5|678.5|679.6|678.6|678.9|677.9|563
1743431400000|2025-03-31 14:30:00|679.4|678.4|680.6|679.6|681.1|680.1|679.4|678.4|828
1743431700000|2025-03-31 14:35:00|680.8|679.8|682.4|681.4|682.4|681.4|680.6|679.6|1961
1743432000000|2025-03-31 14:40:00|682.1|681.1|682.1|681.1|682.4|681.4|681.6|680.6|1224
1743432300000|2025-03-31 14:45:00|682.4|681.4|681.9|680.9|682.9|681.9|681.4|680.4|3336
1743432600000|2025-03-31 14:50:00|682.1|681.1|681.9|680.9|682.4|681.4|681.1|680.1|642
1743432900000|2025-03-31 14:55:00|681.8|680.8|681.8|680.8|681.9|680.9|681.4|680.4|1260
1743433200000|2025-03-31 15:00:00|681.9|680.9|681.4|680.4|682|681|681.1|680.1|969
1743433500000|2025-03-31 15:05:00|681.6|680.6|681.9|680.9|682.4|681.4|681.1|680.1|1193
1743433800000|2025-03-31 15:10:00|682|681|680.9|679.9|682.1|681.1|680.6|679.6|590
1743434100000|2025-03-31 15:15:00|680.6|679.6|681.1|680.1|681.6|680.6|680.6|679.6|2540
1743434400000|2025-03-31 15:20:00|681.4|680.4|682.4|681.4|682.6|681.6|681.4|680.4|2272
1743434700000|2025-03-31 15:25:00|682.1|681.1|682.6|681.6|682.6|681.6|681.9|680.9|2278
1743435000000|2025-03-31 15:30:00|682.4|681.4|682.1|681.1|682.6|681.6|681.9|680.9|1689
1743435300000|2025-03-31 15:35:00|682.3|681.3|681.9|680.9|682.6|681.6|681.6|680.6|465
1743435600000|2025-03-31 15:40:00|682|681|682.3|681.3|682.4|681.4|681.9|680.9|578
1743435900000|2025-03-31 15:45:00|682.1|681.1|683.5|682.5|683.6|682.6|682.1|681.1|568
1743436200000|2025-03-31 15:50:00|683.4|682.4|683.4|682.4|683.6|682.6|682.9|681.9|1123
1743436500000|2025-03-31 15:55:00|683.1|682.1|684.1|683.1|684.1|683.1|683.1|682.1|137
1743436800000|2025-03-31 16:00:00|684|683|683.9|682.9|684.4|683.4|683.6|682.6|517
1743437100000|2025-03-31 16:05:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|176
1743437400000|2025-03-31 16:10:00|683.6|682.6|683.9|682.9|683.9|682.9|683.4|682.4|257
1743437700000|2025-03-31 16:15:00|683.8|682.8|684.1|683.1|684.1|683.1|683.4|682.4|122
1743438000000|2025-03-31 16:20:00|684|683|684.4|683.4|684.4|683.4|683.9|682.9|191
1743438300000|2025-03-31 16:25:00|684.1|683.1|684.6|683.6|684.6|683.6|684.1|683.1|318
1743438600000|2025-03-31 16:30:00|684.4|683.4|684.1|683.1|684.6|683.6|683.9|682.9|211
1743438900000|2025-03-31 16:35:00|684.4|683.4|685|684|685|684|684.1|683.1|233
1743439200000|2025-03-31 16:40:00|684.9|683.9|685.4|684.4|685.6|684.6|684.9|683.9|134
1743439500000|2025-03-31 16:45:00|685.5|684.5|685.6|684.6|685.6|684.6|685.4|684.4|314
1743439800000|2025-03-31 16:50:00|685.4|684.4|685.3|684.3|685.5|684.5|684.9|683.9|170
1743440100000|2025-03-31 16:55:00|685.1|684.1|684.5|683.5|685.4|684.4|684.1|683.1|467
1743440400000|2025-03-31 17:00:00|684.4|683.4|684.6|683.6|684.6|683.6|683.4|682.4|640
1743440700000|2025-03-31 17:05:00|684.8|683.8|684.9|683.9|684.9|683.9|684.5|683.5|143
1743441000000|2025-03-31 17:10:00|684.6|683.6|684.6|683.6|684.9|683.9|684.6|683.6|117
1743441300000|2025-03-31 17:15:00|684.5|683.5|684.4|683.4|684.6|683.6|684.1|683.1|84
1743441600000|2025-03-31 17:20:00|684.6|683.6|683.9|682.9|684.6|683.6|683.4|682.4|87
1743441900000|2025-03-31 17:25:00|684|683|684.1|683.1|684.1|683.1|683.4|682.4|107
1743442200000|2025-03-31 17:30:00|683.9|682.9|684.5|683.5|684.6|683.6|683.9|682.9|178
1743442500000|2025-03-31 17:35:00|684.6|683.6|684.1|683.1|684.6|683.6|683.9|682.9|195
1743442800000|2025-03-31 17:40:00|684.4|683.4|684.6|683.6|684.9|683.9|684.1|683.1|300
1743443100000|2025-03-31 17:45:00|684.4|683.4|685.1|684.1|685.1|684.1|684.4|683.4|376
1743443400000|2025-03-31 17:50:00|684.9|683.9|684.9|683.9|685.1|684.1|684.6|683.6|125
1743443700000|2025-03-31 17:55:00|684.8|683.8|684.1|683.1|684.8|683.8|684.1|683.1|116
1743444000000|2025-03-31 18:00:00|684|683|684.1|683.1|684.4|683.4|683.9|682.9|149
1743444300000|2025-03-31 18:05:00|683.9|682.9|684.4|683.4|684.6|683.6|683.9|682.9|96
1743444600000|2025-03-31 18:10:00|684.5|683.5|684|683|684.9|683.9|683.9|682.9|372
1743444900000|2025-03-31 18:15:00|683.9|682.9|683.9|682.9|684.4|683.4|683.9|682.9|167
1743445200000|2025-03-31 18:20:00|684|683|683.6|682.6|684|683|683.6|682.6|289
1743445500000|2025-03-31 18:25:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|725
1743445800000|2025-03-31 18:30:00|683.4|682.4|684.4|683.4|684.4|683.4|683.4|682.4|164
1743446100000|2025-03-31 18:35:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|59
1743446400000|2025-03-31 18:40:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|725
1743446700000|2025-03-31 18:45:00|684.5|683.5|684.1|683.1|684.6|683.6|684|683|37
1743447000000|2025-03-31 18:50:00|684.4|683.4|684.4|683.4|684.4|683.4|684.3|683.3|46
1743447300000|2025-03-31 18:55:00|684.3|683.3|684.1|683.1|684.4|683.4|684.1|683.1|27
1743447600000|2025-03-31 19:00:00|683.9|682.9|684.1|683.1|684.1|683.1|683.9|682.9|60
1743447900000|2025-03-31 19:05:00|684.3|683.3|684.3|683.3|684.4|683.4|684.1|683.1|18
1743448200000|2025-03-31 19:10:00|684.1|683.1|684.5|683.5|684.6|683.6|684.1|683.1|1359
1743448500000|2025-03-31 19:15:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|31
1743448800000|2025-03-31 19:20:00|||||||||30
1743449100000|2025-03-31 19:25:00|684.5|683.5|684.1|683.1|684.5|683.5|684.1|683.1|50
1743449400000|2025-03-31 19:30:00|683.9|682.9|684.1|683.1|684.1|683.1|683.9|682.9|728
1743449700000|2025-03-31 19:35:00|683.9|682.9|683.9|682.9|684.1|683.1|683.9|682.9|56
1743450000000|2025-03-31 19:40:00|684.1|683.1|683.9|682.9|684.1|683.1|683.9|682.9|18
1743450300000|2025-03-31 19:45:00|684|683|684.1|683.1|684.1|683.1|684|683|25
1743450600000|2025-03-31 19:50:00|683.9|682.9|684|683|684.1|683.1|683.9|682.9|53
1743450900000|2025-03-31 19:55:00|683.9|682.9|683.6|682.6|684|683|683.6|682.6|18
1743451200000|2025-03-31 20:00:00|683.4|682.4|683.4|682.4|683.6|682.6|683.4|682.4|24
1743451500000|2025-03-31 20:05:00|683.3|682.3|683.1|682.1|683.3|682.3|683.1|682.1|13
1743451800000|2025-03-31 20:10:00|682.9|681.9|683.1|682.1|683.1|682.1|682.9|681.9|6
1743452100000|2025-03-31 20:15:00|683.3|682.3|683.4|682.4|683.4|682.4|683.1|682.1|29
1743452400000|2025-03-31 20:20:00|683.5|682.5|683.6|682.6|683.6|682.6|683.4|682.4|23
1743452700000|2025-03-31 20:25:00|683.4|682.4|683.9|682.9|683.9|682.9|683.4|682.4|28
1743453000000|2025-03-31 20:30:00|684|683|684.1|683.1|684.1|683.1|683.9|682.9|4
1743453300000|2025-03-31 20:35:00|||||||||10
1743453600000|2025-03-31 20:40:00|684.3|683.3|684.1|683.1|684.3|683.3|684|683|130
1743453900000|2025-03-31 20:45:00|684|683|683.9|682.9|684|683|683.9|682.9|25
1743454200000|2025-03-31 20:50:00|683.8|682.8|683.8|682.8|683.9|682.9|683.6|682.6|26
1743454500000|2025-03-31 20:55:00|683.6|682.6|683.9|682.9|683.9|682.9|683.6|682.6|26
1743454800000|2025-03-31 21:00:00|684|683|683.9|682.9|684|683|683.9|682.9|9
1743455400000|2025-03-31 21:10:00|684|683|684|683|684|683|684|683|0
1743457200000|2025-03-31 21:40:00|683.9|682.9|683.9|682.9|683.9|682.9|683.9|682.9|0
1743457500000|2025-03-31 21:45:00|683.8|682.8|683.8|682.8|683.8|682.8|683.8|682.8|4
1743457800000|2025-03-31 21:50:00|683.6|682.6|684.9|681.9|684.9|682.6|683.6|681.9|0
1743458100000|2025-03-31 21:55:00|683.8|682.8|684.9|681.9|684.9|682.8|683.6|681.9|0
1743465600000|2025-04-01 00:00:00|683.6|682.6|683|682|684.1|683.1|682.9|681.9|58
1743465900000|2025-04-01 00:05:00|683.1|682.1|683.6|682.6|683.6|682.6|683.1|682.1|10
1743466200000|2025-04-01 00:10:00|683.8|682.8|683.5|682.5|684|683|683.4|682.4|11
1743466500000|2025-04-01 00:15:00|683.6|682.6|683.9|682.9|683.9|682.9|683.5|682.5|1
1743466800000|2025-04-01 00:20:00|683.8|682.8|683.9|682.9|683.9|682.9|683.8|682.8|0
1743467100000|2025-04-01 00:25:00|684|683|684.1|683.1|684.3|683.3|684|683|11
1743467400000|2025-04-01 00:30:00|684.3|683.3|684.3|683.3|684.3|683.3|684.1|683.1|24
1743467700000|2025-04-01 00:35:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|2
1743468000000|2025-04-01 00:40:00|684.5|683.5|684.3|683.3|684.5|683.5|684.1|683.1|13
1743468300000|2025-04-01 00:45:00|684.4|683.4|684.1|683.1|684.4|683.4|684.1|683.1|5
1743468600000|2025-04-01 00:50:00|684|683|684|683|684.1|683.1|683.6|682.6|16
1743468900000|2025-04-01 00:55:00|683.9|682.9|684|683|684.1|683.1|683.9|682.9|5
1743469200000|2025-04-01 01:00:00|683.9|682.9|684.1|683.1|684.9|683.9|683.9|682.9|99
1743469500000|2025-04-01 01:05:00|684|683|684.1|683.1|684.4|683.4|683.9|682.9|4
1743469800000|2025-04-01 01:10:00|684.3|683.3|684.3|683.3|684.4|683.4|683.9|682.9|10
1743470100000|2025-04-01 01:15:00|684.4|683.4|684.4|683.4|684.4|683.4|684|683|2
1743470400000|2025-04-01 01:20:00|684.5|683.5|685.1|684.1|685.1|684.1|684.4|683.4|58
1743470700000|2025-04-01 01:25:00|685|684|685.1|684.1|685.1|684.1|684.9|683.9|5
1743471000000|2025-04-01 01:30:00|685.4|684.4|685.4|684.4|685.8|684.8|685.1|684.1|20
1743471300000|2025-04-01 01:35:00|685.1|684.1|685.3|684.3|685.4|684.4|685.1|684.1|0
1743471600000|2025-04-01 01:40:00|685.1|684.1|685.9|684.9|685.9|684.9|685.1|684.1|8
1743471900000|2025-04-01 01:45:00|686.1|685.1|686|685|686.3|685.3|686|685|17
1743472200000|2025-04-01 01:50:00|685.9|684.9|685.6|684.6|686.1|685.1|685.5|684.5|5
1743472500000|2025-04-01 01:55:00|685.5|684.5|685.8|684.8|685.8|684.8|685.5|684.5|2
1743472800000|2025-04-01 02:00:00|685.6|684.6|685.5|684.5|685.6|684.6|685.4|684.4|5
1743473100000|2025-04-01 02:05:00|685.6|684.6|686.1|685.1|686.1|685.1|685.6|684.6|8
1743473400000|2025-04-01 02:10:00|686.3|685.3|686.4|685.4|686.4|685.4|686.1|685.1|8
1743473700000|2025-04-01 02:15:00|686.1|685.1|686.1|685.1|686.4|685.4|686.1|685.1|9
1743474000000|2025-04-01 02:20:00|686.4|685.4|686.4|685.4|686.4|685.4|686.4|685.4|4
1743474300000|2025-04-01 02:25:00|686.6|685.6|686.4|685.4|686.6|685.6|686.4|685.4|623
1743474600000|2025-04-01 02:30:00|686.3|685.3|686.1|685.1|686.3|685.3|685.9|684.9|20
1743474900000|2025-04-01 02:35:00|686|685|686|685|686.3|685.3|686|685|11
1743475200000|2025-04-01 02:40:00|686.1|685.1|686.1|685.1|686.3|685.3|686.1|685.1|14
1743475500000|2025-04-01 02:45:00|686.3|685.3|686.4|685.4|686.4|685.4|686.3|685.3|9
1743475800000|2025-04-01 02:50:00|686.3|685.3|686.1|685.1|686.4|685.4|686|685|6
1743476100000|2025-04-01 02:55:00|686|685|686|685|686.1|685.1|685.9|684.9|7
1743476400000|2025-04-01 03:00:00|685.9|684.9|686|685|686.1|685.1|685.6|684.6|18
1743476700000|2025-04-01 03:05:00|685.9|684.9|685.9|684.9|685.9|684.9|685.8|684.8|6
1743477000000|2025-04-01 03:10:00|686|685|686.4|685.4|686.6|685.6|686|685|24
1743477300000|2025-04-01 03:15:00|686.3|685.3|686.1|685.1|686.4|685.4|685.9|684.9|7
1743477600000|2025-04-01 03:20:00|686|685|685.9|684.9|686.1|685.1|685.6|684.6|23
1743477900000|2025-04-01 03:25:00|686|685|686.1|685.1|686.4|685.4|686|685|20
1743478200000|2025-04-01 03:30:00|686.3|685.3|686.4|685.4|686.4|685.4|686.3|685.3|9
1743478500000|2025-04-01 03:35:00|686.3|685.3|685.8|684.8|686.4|685.4|685.8|684.8|14
1743478800000|2025-04-01 03:40:00|685.9|684.9|686.1|685.1|686.3|685.3|685.9|684.9|37
1743479100000|2025-04-01 03:45:00|686.4|685.4|686.4|685.4|686.4|685.4|686.3|685.3|4
1743479400000|2025-04-01 03:50:00|686.5|685.5|686.1|685.1|686.5|685.5|686.1|685.1|21
1743479700000|2025-04-01 03:55:00|686.4|685.4|686.4|685.4|686.6|685.6|686.4|685.4|25
1743480000000|2025-04-01 04:00:00|686.5|685.5|686.1|685.1|686.5|685.5|686.1|685.1|16
1743480300000|2025-04-01 04:05:00|686|685|686|685|686.1|685.1|685.9|684.9|4
1743480600000|2025-04-01 04:10:00|686.1|685.1|686.1|685.1|686.1|685.1|686|685|2
1743480900000|2025-04-01 04:15:00|686.3|685.3|686|685|686.3|685.3|686|685|6
1743481200000|2025-04-01 04:20:00|686.1|685.1|686.3|685.3|686.3|685.3|686|685|3
1743481500000|2025-04-01 04:25:00|686.4|685.4|685.9|684.9|686.4|685.4|685.9|684.9|3
1743481800000|2025-04-01 04:30:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|15
1743482100000|2025-04-01 04:35:00|686|685|685.9|684.9|686|685|685.9|684.9|8
1743482400000|2025-04-01 04:40:00|686.1|685.1|686|685|686.1|685.1|685.9|684.9|19
1743482700000|2025-04-01 04:45:00|685.9|684.9|686.1|685.1|686.1|685.1|685.9|684.9|7
1743483000000|2025-04-01 04:50:00|685.9|684.9|685.9|684.9|685.9|684.9|685.9|684.9|23
1743483300000|2025-04-01 04:55:00|686|685|686.1|685.1|686.1|685.1|686|685|10
1743483600000|2025-04-01 05:00:00|685.9|684.9|686|685|686.1|685.1|685.9|684.9|39
1743483900000|2025-04-01 05:05:00|685.9|684.9|685.6|684.6|685.9|684.9|685.6|684.6|5
1743484200000|2025-04-01 05:10:00|||||||||38
1743484500000|2025-04-01 05:15:00|685.8|684.8|686.1|685.1|686.1|685.1|685.6|684.6|10
1743484800000|2025-04-01 05:20:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|20
1743485100000|2025-04-01 05:25:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|8
1743485400000|2025-04-01 05:30:00|685.6|684.6|686|685|686|685|685.6|684.6|16
1743485700000|2025-04-01 05:35:00|686.1|685.1|686.3|685.3|686.4|685.4|686.1|685.1|12
1743486000000|2025-04-01 05:40:00|686.1|685.1|686.1|685.1|686.4|685.4|686.1|685.1|21
1743486300000|2025-04-01 05:45:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|18
1743486600000|2025-04-01 05:50:00|686|685|686.4|685.4|686.6|685.6|685.9|684.9|299
1743486900000|2025-04-01 05:55:00|686.1|685.1|685.9|684.9|686.1|685.1|685.9|684.9|9
1743487200000|2025-04-01 06:00:00|685.6|684.6|685.6|684.6|685.6|684.6|685.4|684.4|72
1743487500000|2025-04-01 06:05:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|51
1743487800000|2025-04-01 06:10:00|685.8|684.8|685.9|684.9|685.9|684.9|685.4|684.4|21
1743488100000|2025-04-01 06:15:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|10
1743488400000|2025-04-01 06:20:00|686|685|686.1|685.1|686.4|685.4|685.6|684.6|383
1743488700000|2025-04-01 06:25:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|88
1743489000000|2025-04-01 06:30:00|686|685|686.4|685.4|686.6|685.6|686|685|67
1743489300000|2025-04-01 06:35:00|686.3|685.3|686.4|685.4|686.4|685.4|685.9|684.9|55
1743489600000|2025-04-01 06:40:00|686.5|685.5|686.4|685.4|686.6|685.6|686.3|685.3|22
1743489900000|2025-04-01 06:45:00|686.1|685.1|686.6|685.6|686.6|685.6|686.1|685.1|397
1743490200000|2025-04-01 06:50:00|686.4|685.4|686.5|685.5|686.9|685.9|686.1|685.1|142
1743490500000|2025-04-01 06:55:00|686.4|685.4|686.6|685.6|686.6|685.6|686|685|64
1743490800000|2025-04-01 07:00:00|686.5|685.5|686.4|685.4|686.6|685.6|685.9|684.9|476
1743491100000|2025-04-01 07:05:00|686.6|685.6|686.1|685.1|686.6|685.6|686.1|685.1|687
1743491400000|2025-04-01 07:10:00|686.4|685.4|686.4|685.4|686.6|685.6|685.6|684.6|274
1743491700000|2025-04-01 07:15:00|686.1|685.1|685.6|684.6|686.1|685.1|685.6|684.6|163
1743492000000|2025-04-01 07:20:00|685.9|684.9|685.4|684.4|685.9|684.9|685.1|684.1|354
1743492300000|2025-04-01 07:25:00|685.1|684.1|685.1|684.1|685.4|684.4|684.9|683.9|235
1743492600000|2025-04-01 07:30:00|685.4|684.4|685.1|684.1|685.4|684.4|684.9|683.9|264
1743492900000|2025-04-01 07:35:00|685.4|684.4|685.1|684.1|685.4|684.4|684.9|683.9|772
1743493200000|2025-04-01 07:40:00|685.4|684.4|685.1|684.1|685.6|684.6|684.9|683.9|450
1743493500000|2025-04-01 07:45:00|685|684|684.6|683.6|685.1|684.1|684.6|683.6|375
1743493800000|2025-04-01 07:50:00|684.8|683.8|683.6|682.6|684.9|683.9|683.4|682.4|3268
1743494100000|2025-04-01 07:55:00|683.5|682.5|683|682|683.5|682.5|682.9|681.9|280
1743494400000|2025-04-01 08:00:00|683.3|682.3|682.9|681.9|683.6|682.6|682.6|681.6|369
1743494700000|2025-04-01 08:05:00|683.1|682.1|683.1|682.1|683.9|682.9|682.9|681.9|388
1743495000000|2025-04-01 08:10:00|683|682|683.4|682.4|683.6|682.6|683|682|269
1743495300000|2025-04-01 08:15:00|683.1|682.1|682.4|681.4|683.4|682.4|682.1|681.1|540
1743495600000|2025-04-01 08:20:00|682.1|681.1|682.6|681.6|683.1|682.1|682.1|681.1|260
1743495900000|2025-04-01 08:25:00|682.5|681.5|682.4|681.4|682.6|681.6|681.9|680.9|453
1743496200000|2025-04-01 08:30:00|682.1|681.1|681.6|680.6|682.6|681.6|681.6|680.6|745
1743496500000|2025-04-01 08:35:00|681.4|680.4|682.4|681.4|682.4|681.4|681.1|680.1|340
1743496800000|2025-04-01 08:40:00|682.5|681.5|682.9|681.9|682.9|681.9|682.1|681.1|220
1743497100000|2025-04-01 08:45:00|682.6|681.6|682.1|681.1|682.9|681.9|681.6|680.6|3142
1743497400000|2025-04-01 08:50:00|682.3|681.3|682.1|681.1|682.4|681.4|681.6|680.6|203
1743497700000|2025-04-01 08:55:00|682.4|681.4|682.1|681.1|682.4|681.4|681.9|680.9|127
1743498000000|2025-04-01 09:00:00|681.9|680.9|682.9|681.9|682.9|681.9|681.9|680.9|751
1743498300000|2025-04-01 09:05:00|682.8|681.8|682.1|681.1|682.8|681.8|682.1|681.1|507
1743498600000|2025-04-01 09:10:00|682.3|681.3|681.9|680.9|682.6|681.6|681.9|680.9|191
1743498900000|2025-04-01 09:15:00|682.1|681.1|682.9|681.9|683.4|682.4|681.6|680.6|1411
1743499200000|2025-04-01 09:20:00|682.6|681.6|684|683|684|683|682.6|681.6|208
1743499500000|2025-04-01 09:25:00|684.1|683.1|684.4|683.4|684.6|683.6|684|683|223
1743499800000|2025-04-01 09:30:00|684.3|683.3|684.9|683.9|684.9|683.9|683.9|682.9|214
1743500100000|2025-04-01 09:35:00|684.8|683.8|684.6|683.6|684.9|683.9|683.9|682.9|795
1743500400000|2025-04-01 09:40:00|684.4|683.4|685.1|684.1|685.1|684.1|684.4|683.4|417
1743500700000|2025-04-01 09:45:00|685.4|684.4|685.1|684.1|685.4|684.4|684.9|683.9|145
1743501000000|2025-04-01 09:50:00|685|684|685.4|684.4|685.4|684.4|684.9|683.9|105
1743501300000|2025-04-01 09:55:00|685.1|684.1|684.9|683.9|685.4|684.4|684.6|683.6|5058
1743501600000|2025-04-01 10:00:00|684.8|683.8|686.1|685.1|686.1|685.1|684.6|683.6|124
1743501900000|2025-04-01 10:05:00|686|685|686.6|685.6|686.9|685.9|685.6|684.6|208
1743502200000|2025-04-01 10:10:00|686.4|685.4|687.6|686.6|687.8|686.8|686.4|685.4|1618
1743502500000|2025-04-01 10:15:00|687.4|686.4|687.6|686.6|687.9|686.9|686.9|685.9|608
1743502800000|2025-04-01 10:20:00|687.9|686.9|687.6|686.6|688|687|687.4|686.4|433
1743503100000|2025-04-01 10:25:00|687.4|686.4|687.1|686.1|687.9|686.9|687.1|686.1|391
1743503400000|2025-04-01 10:30:00|686.9|685.9|686.4|685.4|687.1|686.1|686.4|685.4|256
1743503700000|2025-04-01 10:35:00|686.6|685.6|686.6|685.6|687.1|686.1|686.6|685.6|122
1743504000000|2025-04-01 10:40:00|686.9|685.9|686.4|685.4|686.9|685.9|686.4|685.4|185
1743504300000|2025-04-01 10:45:00|686.1|685.1|685.9|684.9|686.4|685.4|685.9|684.9|209
1743504600000|2025-04-01 10:50:00|685.8|684.8|684.6|683.6|685.9|684.9|684.6|683.6|170
1743504900000|2025-04-01 10:55:00|684.4|683.4|684.9|683.9|684.9|683.9|684.4|683.4|165
1743505200000|2025-04-01 11:00:00|684.6|683.6|684.4|683.4|684.6|683.6|684.1|683.1|214
1743505500000|2025-04-01 11:05:00|684.6|683.6|683.4|682.4|684.6|683.6|683.4|682.4|214
1743505800000|2025-04-01 11:10:00|683|682|682.6|681.6|683.1|682.1|682.4|681.4|5509
1743506100000|2025-04-01 11:15:00|682.9|681.9|683.1|682.1|683.1|682.1|682.4|681.4|335
1743506400000|2025-04-01 11:20:00|683|682|682.4|681.4|683.1|682.1|682.1|681.1|192
1743506700000|2025-04-01 11:25:00|682.5|681.5|682.4|681.4|682.9|681.9|682.1|681.1|470
1743507000000|2025-04-01 11:30:00|682.6|681.6|681.6|680.6|682.9|681.9|681.6|680.6|759
1743507300000|2025-04-01 11:35:00|681.9|680.9|681.6|680.6|682.1|681.1|681.4|680.4|545
1743507600000|2025-04-01 11:40:00|681.5|680.5|682.9|681.9|683|682|681.4|680.4|270
1743507900000|2025-04-01 11:45:00|683|682|682.5|681.5|683|682|682.4|681.4|141
1743508200000|2025-04-01 11:50:00|682.6|681.6|681.6|680.6|682.6|681.6|681.6|680.6|905
1743508500000|2025-04-01 11:55:00|681.9|680.9|681.6|680.6|681.9|680.9|681.1|680.1|344
1743508800000|2025-04-01 12:00:00|681.5|680.5|681.6|680.6|681.6|680.6|681.1|680.1|171
1743509100000|2025-04-01 12:05:00|681.9|680.9|682.4|681.4|682.4|681.4|681.6|680.6|171
1743509400000|2025-04-01 12:10:00|682.1|681.1|682.4|681.4|682.4|681.4|681.9|680.9|175
1743509700000|2025-04-01 12:15:00|682.1|681.1|682.1|681.1|682.1|681.1|681.4|680.4|978
1743510000000|2025-04-01 12:20:00|682|681|682.4|681.4|682.6|681.6|681.8|680.8|204
1743510300000|2025-04-01 12:25:00|682.1|681.1|682.4|681.4|682.6|681.6|681.9|680.9|430
1743510600000|2025-04-01 12:30:00|682.5|681.5|681.9|680.9|682.6|681.6|681.9|680.9|560
1743510900000|2025-04-01 12:35:00|682|681|681.6|680.6|682.1|681.1|681.6|680.6|119
1743511200000|2025-04-01 12:40:00|681.8|680.8|682.4|681.4|682.4|681.4|681.4|680.4|292
1743511500000|2025-04-01 12:45:00|682.6|681.6|683.6|682.6|683.6|682.6|682.6|681.6|1676
1743511800000|2025-04-01 12:50:00|683.8|682.8|684.1|683.1|684.4|683.4|683.6|682.6|501
1743512100000|2025-04-01 12:55:00|683.9|682.9|683.5|682.5|684.4|683.4|683|682|439
1743512400000|2025-04-01 13:00:00|683.6|682.6|684|683|684|683|683|682|452
1743512700000|2025-04-01 13:05:00|683.9|682.9|684.4|683.4|684.4|683.4|683.6|682.6|321
1743513000000|2025-04-01 13:10:00|684.5|683.5|684.4|683.4|684.6|683.6|684.1|683.1|392
1743513300000|2025-04-01 13:15:00|684.1|683.1|684.1|683.1|684.4|683.4|683.9|682.9|210
1743513600000|2025-04-01 13:20:00|684|683|684.1|683.1|684.1|683.1|683.4|682.4|593
1743513900000|2025-04-01 13:25:00|683.9|682.9|685.1|684.1|685.1|684.1|683.9|682.9|490
1743514200000|2025-04-01 13:30:00|685|684|684.6|683.6|685.1|684.1|684.5|683.5|1008
1743514500000|2025-04-01 13:35:00|684.8|683.8|685.4|684.4|685.4|684.4|684.4|683.4|649
1743514800000|2025-04-01 13:40:00|685.1|684.1|685.4|684.4|685.6|684.6|684.8|683.8|753
1743515100000|2025-04-01 13:45:00|685.5|684.5|686.8|685.8|687.1|686.1|685.5|684.5|2114
1743515400000|2025-04-01 13:50:00|686.9|685.9|685.3|684.3|686.9|685.9|685.1|684.1|619
1743515700000|2025-04-01 13:55:00|685.4|684.4|683.1|682.1|685.4|684.4|682.9|681.9|2350
1743516000000|2025-04-01 14:00:00|683|682|683.1|682.1|683.4|682.4|682.3|681.3|2324
1743516300000|2025-04-01 14:05:00|683.4|682.4|684.1|683.1|684.1|683.1|682.9|681.9|383
1743516600000|2025-04-01 14:10:00|684|683|682|681|684.1|683.1|682|681|603
1743516900000|2025-04-01 14:15:00|682.1|681.1|683.8|682.8|683.9|682.9|681.9|680.9|1035
1743517200000|2025-04-01 14:20:00|683.9|682.9|684.6|683.6|684.9|683.9|683.1|682.1|617
1743517500000|2025-04-01 14:25:00|684.4|683.4|683.6|682.6|684.9|683.9|683.6|682.6|626
1743517800000|2025-04-01 14:30:00|683.4|682.4|683.6|682.6|683.9|682.9|683.1|682.1|363
1743518100000|2025-04-01 14:35:00|683.4|682.4|683.8|682.8|684.9|683.9|682.9|681.9|456
1743518400000|2025-04-01 14:40:00|683.6|682.6|683.6|682.6|684.4|683.4|683.1|682.1|228
1743518700000|2025-04-01 14:45:00|683.5|682.5|682.6|681.6|683.5|682.5|682.6|681.6|286
1743519000000|2025-04-01 14:50:00|682.8|681.8|682.9|681.9|683.4|682.4|682.6|681.6|364
1743519300000|2025-04-01 14:55:00|683|682|682.9|681.9|683.4|682.4|682.4|681.4|277
1743519600000|2025-04-01 15:00:00|683.1|682.1|683.6|682.6|683.6|682.6|682.9|681.9|334
1743519900000|2025-04-01 15:05:00|683.8|682.8|683.1|682.1|684.1|683.1|683.1|682.1|4671
1743520200000|2025-04-01 15:10:00|683|682|683.9|682.9|683.9|682.9|682.6|681.6|867
1743520500000|2025-04-01 15:15:00|683.6|682.6|683.1|682.1|683.6|682.6|682.9|681.9|6011
1743520800000|2025-04-01 15:20:00|682.9|681.9|683.4|682.4|683.6|682.6|682.9|681.9|4838
1743521100000|2025-04-01 15:25:00|683.3|682.3|683.4|682.4|683.6|682.6|682.9|681.9|2116
1743521400000|2025-04-01 15:30:00|683.1|682.1|683|682|683.1|682.1|681.8|680.8|961
1743521700000|2025-04-01 15:35:00|682.9|681.9|682.9|681.9|683.1|682.1|682.1|681.1|436
1743522000000|2025-04-01 15:40:00|682.8|681.8|683.1|682.1|683.1|682.1|682.6|681.6|464
1743522300000|2025-04-01 15:45:00|683.4|682.4|682.6|681.6|683.4|682.4|682.4|681.4|334
1743522600000|2025-04-01 15:50:00|682.9|681.9|681.4|680.4|682.9|681.9|680.9|679.9|11206
1743522900000|2025-04-01 15:55:00|681.5|680.5|681.6|680.6|682.1|681.1|681.1|680.1|3778
1743523200000|2025-04-01 16:00:00|681.8|680.8|682.1|681.1|682.4|681.4|681.4|680.4|251
1743523500000|2025-04-01 16:05:00|682|681|682.1|681.1|682.4|681.4|681.9|680.9|175
1743523800000|2025-04-01 16:10:00|682.4|681.4|682.1|681.1|682.4|681.4|681.4|680.4|318
1743524100000|2025-04-01 16:15:00|682.3|681.3|681.1|680.1|682.4|681.4|681.1|680.1|1988
1743524400000|2025-04-01 16:20:00|681|680|681.9|680.9|682.1|681.1|681|680|1957
1743524700000|2025-04-01 16:25:00|681.8|680.8|681.8|680.8|682.1|681.1|681.6|680.6|1216
1743525000000|2025-04-01 16:30:00|681.6|680.6|681.1|680.1|681.9|680.9|681|680|823
1743525300000|2025-04-01 16:35:00|681.4|680.4|681.3|680.3|681.4|680.4|680.9|679.9|613
1743525600000|2025-04-01 16:40:00|681.1|680.1|681.1|680.1|681.4|680.4|680.9|679.9|914
1743525900000|2025-04-01 16:45:00|681.4|680.4|681.5|680.5|681.6|680.6|681.1|680.1|852
1743526200000|2025-04-01 16:50:00|681.6|680.6|681.4|680.4|681.6|680.6|681.1|680.1|282
1743526500000|2025-04-01 16:55:00|681.3|680.3|681.5|680.5|681.6|680.6|681.1|680.1|165
1743526800000|2025-04-01 17:00:00|681.4|680.4|681.6|680.6|681.6|680.6|681.1|680.1|487
1743527100000|2025-04-01 17:05:00|681.5|680.5|681.6|680.6|681.6|680.6|681.3|680.3|272
1743527400000|2025-04-01 17:10:00|681.5|680.5|681.6|680.6|681.6|680.6|681.4|680.4|209
1743527700000|2025-04-01 17:15:00|681.9|680.9|681.6|680.6|682.1|681.1|681.6|680.6|349
1743528000000|2025-04-01 17:20:00|681.5|680.5|682.1|681.1|682.1|681.1|681.5|680.5|103
1743528300000|2025-04-01 17:25:00|682.4|681.4|681.9|680.9|682.4|681.4|681.6|680.6|2288
1743528600000|2025-04-01 17:30:00|682|681|681.9|680.9|682.1|681.1|681.8|680.8|782
1743528900000|2025-04-01 17:35:00|681.8|680.8|681.8|680.8|681.9|680.9|681.4|680.4|240
1743529200000|2025-04-01 17:40:00|681.6|680.6|681.5|680.5|681.9|680.9|681.3|680.3|194
1743529500000|2025-04-01 17:45:00|681.4|680.4|681.9|680.9|681.9|680.9|681.1|680.1|214
1743529800000|2025-04-01 17:50:00|682.1|681.1|681.9|680.9|682.4|681.4|681.9|680.9|95
1743530100000|2025-04-01 17:55:00|681.6|680.6|681.6|680.6|681.9|680.9|681.1|680.1|896
1743530400000|2025-04-01 18:00:00|681.4|680.4|680.9|679.9|681.6|680.6|680.9|679.9|200
1743530700000|2025-04-01 18:05:00|681|680|681.1|680.1|681.8|680.8|680.9|679.9|303
1743531000000|2025-04-01 18:10:00|681.4|680.4|680.9|679.9|681.4|680.4|680.9|679.9|222
1743531300000|2025-04-01 18:15:00|681|680|680.3|679.3|681.1|680.1|680.1|679.1|427
1743531600000|2025-04-01 18:20:00|680.4|679.4|681.1|680.1|681.1|680.1|680.1|679.1|192
1743531900000|2025-04-01 18:25:00|681.3|680.3|681.4|680.4|681.6|680.6|681.1|680.1|4613
1743532200000|2025-04-01 18:30:00|681.5|680.5|681.9|680.9|682|681|681.4|680.4|441
1743532500000|2025-04-01 18:35:00|681.8|680.8|681.4|680.4|681.8|680.8|681.4|680.4|45
1743532800000|2025-04-01 18:40:00|681.3|680.3|681.4|680.4|681.4|680.4|681.1|680.1|32
1743533100000|2025-04-01 18:45:00|681.6|680.6|681.1|680.1|681.6|680.6|681.1|680.1|85
1743533400000|2025-04-01 18:50:00|680.9|679.9|680.9|679.9|681.1|680.1|680.9|679.9|62
1743533700000|2025-04-01 18:55:00|681|680|681.1|680.1|681.1|680.1|681|680|16
1743534000000|2025-04-01 19:00:00|681.4|680.4|681.4|680.4|681.4|680.4|681.3|680.3|19
1743534300000|2025-04-01 19:05:00|681.3|680.3|681.3|680.3|681.4|680.4|681.3|680.3|3
1743534600000|2025-04-01 19:10:00|681.1|680.1|681.4|680.4|681.4|680.4|681.1|680.1|844
1743534900000|2025-04-01 19:15:00|||||||||24
1743535200000|2025-04-01 19:20:00|681.6|680.6|682|681|682.1|681.1|681.5|680.5|60
1743535500000|2025-04-01 19:25:00|682.1|681.1|682.1|681.1|682.6|681.6|682|681|77
1743535800000|2025-04-01 19:30:00|682.3|681.3|682.3|681.3|682.4|681.4|682.3|681.3|10
1743536100000|2025-04-01 19:35:00|682.1|681.1|682.4|681.4|682.4|681.4|682|681|141
1743536400000|2025-04-01 19:40:00|682.3|681.3|682.1|681.1|682.4|681.4|681.9|680.9|33
1743536700000|2025-04-01 19:45:00|682.4|681.4|682.1|681.1|682.4|681.4|682.1|681.1|40
1743537000000|2025-04-01 19:50:00|682|681|681.9|680.9|682.1|681.1|681.6|680.6|57
1743537300000|2025-04-01 19:55:00|681.8|680.8|681.9|680.9|681.9|680.9|681.8|680.8|29
1743537600000|2025-04-01 20:00:00|682|681|682|681|682|681|681.9|680.9|42
1743537900000|2025-04-01 20:05:00|681.9|680.9|682.1|681.1|682.1|681.1|681.9|680.9|17
1743538200000|2025-04-01 20:10:00|682.3|681.3|682.1|681.1|682.3|681.3|682.1|681.1|6
1743538500000|2025-04-01 20:15:00|682.3|681.3|682.1|681.1|682.3|681.3|682.1|681.1|1
1743538800000|2025-04-01 20:20:00|682|681|682|681|682.1|681.1|682|681|7
1743539100000|2025-04-01 20:25:00|682.1|681.1|682.3|681.3|682.3|681.3|682|681|6
1743539400000|2025-04-01 20:30:00|682.1|681.1|682.1|681.1|682.6|681.6|681.1|680.1|102
1743539700000|2025-04-01 20:35:00|682|681|681.5|680.5|682.1|681.1|681.4|680.4|39
1743540000000|2025-04-01 20:40:00|681.6|680.6|681.6|680.6|681.9|680.9|681.5|680.5|15
1743540300000|2025-04-01 20:45:00|681.9|680.9|682|681|682.1|681.1|681.8|680.8|61
1743540600000|2025-04-01 20:50:00|681.9|680.9|681.8|680.8|682.1|681.1|681.6|680.6|35
1743540900000|2025-04-01 20:55:00|681.6|680.6|681.6|680.6|681.9|680.9|681.5|680.5|55
1743541200000|2025-04-01 21:00:00|681.5|680.5|681.5|680.5|681.5|680.5|681.5|680.5|0
1743541800000|2025-04-01 21:10:00|681.6|680.6|681.6|680.6|681.6|680.6|681.6|680.6|0
1743542100000|2025-04-01 21:15:00|681.5|680.5|681.8|680.8|681.8|680.8|681.5|680.5|5
1743543600000|2025-04-01 21:40:00|681.9|680.9|681.9|680.9|681.9|680.9|681.9|680.9|0
1743544200000|2025-04-01 21:50:00|681.8|680.8|682.9|679.9|683|680.8|681.6|679.9|0
1743544500000|2025-04-01 21:55:00|682.8|679.8|682.8|679.8|682.8|679.8|682.8|679.8|0
1743552000000|2025-04-02 00:00:00|682.5|681.5|682.1|681.1|682.8|681.8|682.1|681.1|22
1743552300000|2025-04-02 00:05:00|682.3|681.3|681.6|680.6|682.3|681.3|681.6|680.6|21
1743552600000|2025-04-02 00:10:00|681.5|680.5|681.9|680.9|681.9|680.9|681.4|680.4|45
1743552900000|2025-04-02 00:15:00|682|681|682.1|681.1|682.1|681.1|681.6|680.6|19
1743553200000|2025-04-02 00:20:00|681.9|680.9|681.5|680.5|681.9|680.9|681.4|680.4|46
1743553500000|2025-04-02 00:25:00|681.6|680.6|681.6|680.6|681.8|680.8|681.4|680.4|3
1743553800000|2025-04-02 00:30:00|681.8|680.8|681.9|680.9|681.9|680.9|681.8|680.8|45
1743554100000|2025-04-02 00:35:00|682.1|681.1|682.1|681.1|682.4|681.4|682.1|681.1|40
1743554400000|2025-04-02 00:40:00|681.9|680.9|682.4|681.4|682.6|681.6|681.9|680.9|30
1743554700000|2025-04-02 00:45:00|682.5|681.5|682.1|681.1|682.5|681.5|682.1|681.1|11
1743555000000|2025-04-02 00:50:00|682|681|682|681|682.1|681.1|681.8|680.8|10
1743555300000|2025-04-02 00:55:00|682.1|681.1|681.8|680.8|682.3|681.3|681.8|680.8|19
1743555600000|2025-04-02 01:00:00|681.6|680.6|682.1|681.1|682.5|681.5|681.6|680.6|3
1743555900000|2025-04-02 01:05:00|681.9|680.9|682.6|681.6|682.6|681.6|681.9|680.9|14
1743556200000|2025-04-02 01:10:00|682.5|681.5|681.9|680.9|682.5|681.5|681.9|680.9|345
1743556500000|2025-04-02 01:15:00|681.8|680.8|681.9|680.9|681.9|680.9|681.8|680.8|7
1743556800000|2025-04-02 01:20:00|682.1|681.1|681.9|680.9|682.1|681.1|681.9|680.9|8
1743557100000|2025-04-02 01:25:00|682|681|681.9|680.9|682.1|681.1|681.9|680.9|4
1743557400000|2025-04-02 01:30:00|681.8|680.8|681.4|680.4|681.8|680.8|681.3|680.3|33
1743557700000|2025-04-02 01:35:00|681.6|680.6|681.5|680.5|682|681|681.4|680.4|13
1743558000000|2025-04-02 01:40:00|681.4|680.4|681.9|680.9|681.9|680.9|681.4|680.4|1
1743558300000|2025-04-02 01:45:00|681.8|680.8|681.1|680.1|681.8|680.8|680.9|679.9|9
1743558600000|2025-04-02 01:50:00|681.4|680.4|681.9|680.9|681.9|680.9|681.4|680.4|17
1743558900000|2025-04-02 01:55:00|681.6|680.6|682.3|681.3|682.3|681.3|681.6|680.6|6
1743559200000|2025-04-02 02:00:00|682.4|681.4|682.8|681.8|682.9|681.9|682.1|681.1|18
1743559500000|2025-04-02 02:05:00|682.6|681.6|682.4|681.4|682.6|681.6|682.1|681.1|9
1743559800000|2025-04-02 02:10:00|682.3|681.3|681.9|680.9|682.3|681.3|681.9|680.9|42
1743560100000|2025-04-02 02:15:00|682|681|682.1|681.1|682.1|681.1|681.6|680.6|4
1743560400000|2025-04-02 02:20:00|682.3|681.3|682.3|681.3|682.4|681.4|681.9|680.9|7
1743560700000|2025-04-02 02:25:00|682.4|681.4|682.6|681.6|682.6|681.6|682.4|681.4|7
1743561000000|2025-04-02 02:30:00|682.8|681.8|682.5|681.5|682.9|681.9|682.4|681.4|27
1743561300000|2025-04-02 02:35:00|682.4|681.4|682.9|681.9|682.9|681.9|682.4|681.4|21
1743561600000|2025-04-02 02:40:00|683|682|682.9|681.9|683|682|682.6|681.6|3
1743561900000|2025-04-02 02:45:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|8
1743562200000|2025-04-02 02:50:00|682.8|681.8|682.9|681.9|682.9|681.9|682.4|681.4|26
1743562500000|2025-04-02 02:55:00|683.1|682.1|683.1|682.1|683.1|682.1|683.1|682.1|11
1743562800000|2025-04-02 03:00:00|683|682|682.4|681.4|683|682|682.3|681.3|29
1743563100000|2025-04-02 03:05:00|682.3|681.3|682.4|681.4|682.4|681.4|682.1|681.1|6
1743563400000|2025-04-02 03:10:00|682.3|681.3|682.1|681.1|682.3|681.3|682|681|12
1743563700000|2025-04-02 03:15:00|682.3|681.3|682.4|681.4|682.4|681.4|682.1|681.1|8
1743564000000|2025-04-02 03:20:00|682.3|681.3|681.9|680.9|682.3|681.3|681.9|680.9|3
1743564300000|2025-04-02 03:25:00|682.1|681.1|681.9|680.9|682.1|681.1|681.8|680.8|8
1743564600000|2025-04-02 03:30:00|682|681|682.1|681.1|682.1|681.1|681.9|680.9|6
1743564900000|2025-04-02 03:35:00|681.9|680.9|682|681|682|681|681.9|680.9|6
1743565200000|2025-04-02 03:40:00|682.1|681.1|682.4|681.4|682.6|681.6|682.1|681.1|119
1743565500000|2025-04-02 03:45:00|682.3|681.3|682.4|681.4|682.4|681.4|682.3|681.3|7
1743565800000|2025-04-02 03:50:00|682.3|681.3|682.4|681.4|682.4|681.4|682.1|681.1|2
1743566100000|2025-04-02 03:55:00|682.6|681.6|682.4|681.4|682.6|681.6|682.4|681.4|17
1743566400000|2025-04-02 04:00:00|||||||||3
1743566700000|2025-04-02 04:05:00|682.5|681.5|682.4|681.4|682.6|681.6|682.4|681.4|9
1743567000000|2025-04-02 04:10:00|||||||||6
1743567600000|2025-04-02 04:20:00|682.1|681.1|682.4|681.4|682.4|681.4|682.1|681.1|102
1743567900000|2025-04-02 04:25:00|682.5|681.5|682.5|681.5|682.5|681.5|682.5|681.5|17
1743568200000|2025-04-02 04:30:00|682.4|681.4|682.4|681.4|682.5|681.5|682.4|681.4|34
1743568500000|2025-04-02 04:35:00|682.5|681.5|682.5|681.5|682.5|681.5|682.3|681.3|95
1743568800000|2025-04-02 04:40:00|682.4|681.4|682.4|681.4|682.5|681.5|682.4|681.4|69
1743569100000|2025-04-02 04:45:00|682.5|681.5|682.6|681.6|682.6|681.6|682.4|681.4|6
1743569400000|2025-04-02 04:50:00|682.4|681.4|682.5|681.5|682.5|681.5|682.4|681.4|8
1743569700000|2025-04-02 04:55:00|682.4|681.4|682.3|681.3|682.5|681.5|682.1|681.1|7
1743570000000|2025-04-02 05:00:00|682.4|681.4|682.4|681.4|682.4|681.4|682.1|681.1|12
1743570300000|2025-04-02 05:05:00|682.5|681.5|682.1|681.1|682.5|681.5|682.1|681.1|11
1743570600000|2025-04-02 05:10:00|682.3|681.3|682.1|681.1|682.3|681.3|682|681|28
1743570900000|2025-04-02 05:15:00|682.4|681.4|682.4|681.4|682.4|681.4|682.1|681.1|6
1743571200000|2025-04-02 05:20:00|682.1|681.1|681.9|680.9|682.1|681.1|681.6|680.6|27
1743571500000|2025-04-02 05:25:00|682|681|681.9|680.9|682|681|681.8|680.8|254
1743571800000|2025-04-02 05:30:00|681.8|680.8|681.9|680.9|682|681|681.6|680.6|6
1743572100000|2025-04-02 05:35:00|681.6|680.6|681.9|680.9|681.9|680.9|681.6|680.6|32
1743572400000|2025-04-02 05:40:00|681.8|680.8|681.9|680.9|681.9|680.9|681.6|680.6|11
1743572700000|2025-04-02 05:45:00|682.1|681.1|681.9|680.9|682.1|681.1|681.9|680.9|289
1743573000000|2025-04-02 05:50:00|681.6|680.6|681.6|680.6|681.8|680.8|681.6|680.6|10
1743573300000|2025-04-02 05:55:00|681.4|680.4|681.5|680.5|681.6|680.6|681.4|680.4|26
1743573600000|2025-04-02 06:00:00|681.4|680.4|681.6|680.6|682.1|681.1|681.4|680.4|54
1743573900000|2025-04-02 06:05:00|681.8|680.8|682.1|681.1|682.1|681.1|681.6|680.6|27
1743574200000|2025-04-02 06:10:00|682|681|681.4|680.4|682|681|681|680|68
1743574500000|2025-04-02 06:15:00|681.3|680.3|681.9|680.9|681.9|680.9|681.3|680.3|23
1743574800000|2025-04-02 06:20:00|682|681|682.6|681.6|682.9|681.9|682|681|51
1743575100000|2025-04-02 06:25:00|682.5|681.5|682.6|681.6|682.9|681.9|682.4|681.4|31
1743575400000|2025-04-02 06:30:00|682.5|681.5|681.6|680.6|682.5|681.5|681.4|680.4|83
1743575700000|2025-04-02 06:35:00|681.5|680.5|680.6|679.6|681.6|680.6|680.6|679.6|840
1743576000000|2025-04-02 06:40:00|680.5|679.5|680.8|679.8|680.9|679.9|680.4|679.4|311
1743576300000|2025-04-02 06:45:00|680.9|679.9|680.4|679.4|680.9|679.9|680.1|679.1|170
1743576600000|2025-04-02 06:50:00|680.5|679.5|681.1|680.1|681.1|680.1|680.4|679.4|78
1743576900000|2025-04-02 06:55:00|681|680|680.5|679.5|681|680|680.4|679.4|171
1743577200000|2025-04-02 07:00:00|680.6|679.6|680.4|679.4|681.1|680.1|680.4|679.4|246
1743577500000|2025-04-02 07:05:00|680.1|679.1|680.1|679.1|680.6|679.6|680|679|202
1743577800000|2025-04-02 07:10:00|679.9|678.9|679.9|678.9|680.1|679.1|679.6|678.6|220
1743578100000|2025-04-02 07:15:00|679.6|678.6|679.9|678.9|680.1|679.1|679.6|678.6|214
1743578400000|2025-04-02 07:20:00|680|679|679.9|678.9|680.1|679.1|679.9|678.9|133
1743578700000|2025-04-02 07:25:00|679.6|678.6|679.6|678.6|679.6|678.6|679.6|678.6|49
1743579000000|2025-04-02 07:30:00|679.4|678.4|679.1|678.1|679.4|678.4|678.9|677.9|200
1743579300000|2025-04-02 07:35:00|678.9|677.9|678.4|677.4|678.9|677.9|678.4|677.4|1727
1743579600000|2025-04-02 07:40:00|678.1|677.1|677.6|676.6|678.1|677.1|677.4|676.4|857
1743579900000|2025-04-02 07:45:00|677.8|676.8|676.9|675.9|677.9|676.9|676.9|675.9|357
1743580200000|2025-04-02 07:50:00|676.6|675.6|677.1|676.1|677.4|676.4|676.6|675.6|396
1743580500000|2025-04-02 07:55:00|677.4|676.4|677.1|676.1|677.4|676.4|676.9|675.9|329
1743580800000|2025-04-02 08:00:00|677.4|676.4|677.4|676.4|677.4|676.4|676.9|675.9|421
1743581100000|2025-04-02 08:05:00|677.6|676.6|677.4|676.4|678.4|677.4|677.4|676.4|411
1743581400000|2025-04-02 08:10:00|677.6|676.6|678.6|677.6|678.9|677.9|677.5|676.5|204
1743581700000|2025-04-02 08:15:00|678.4|677.4|679.6|678.6|679.9|678.9|678.4|677.4|407
1743582000000|2025-04-02 08:20:00|679.4|678.4|679.1|678.1|679.6|678.6|678.9|677.9|555
1743582300000|2025-04-02 08:25:00|678.9|677.9|678.9|677.9|679.4|678.4|678.8|677.8|731
1743582600000|2025-04-02 08:30:00|679.1|678.1|680.3|679.3|680.8|679.8|678.9|677.9|2028
1743582900000|2025-04-02 08:35:00|680.1|679.1|679.1|678.1|680.4|679.4|678.8|677.8|1577
1743583200000|2025-04-02 08:40:00|679.4|678.4|679.6|678.6|679.6|678.6|679.1|678.1|206
1743583500000|2025-04-02 08:45:00|679.9|678.9|680.4|679.4|680.4|679.4|679.6|678.6|323
1743583800000|2025-04-02 08:50:00|680.6|679.6|681.1|680.1|681.4|680.4|680.6|679.6|646
1743584100000|2025-04-02 08:55:00|681|680|681.4|680.4|681.4|680.4|681|680|2490
1743584400000|2025-04-02 09:00:00|681.1|680.1|680.9|679.9|681.4|680.4|680.6|679.6|286
1743584700000|2025-04-02 09:05:00|680.6|679.6|681.6|680.6|681.9|680.9|680.6|679.6|244
1743585000000|2025-04-02 09:10:00|681.4|680.4|680.9|679.9|681.6|680.6|680.9|679.9|1575
1743585300000|2025-04-02 09:15:00|681|680|681.1|680.1|681.1|680.1|680.6|679.6|309
1743585600000|2025-04-02 09:20:00|681|680|681.1|680.1|681.3|680.3|680.6|679.6|446
1743585900000|2025-04-02 09:25:00|681.4|680.4|680.9|679.9|681.6|680.6|680.6|679.6|1245
1743586200000|2025-04-02 09:30:00|680.8|679.8|680.4|679.4|680.9|679.9|680.1|679.1|283
1743586500000|2025-04-02 09:35:00|680.5|679.5|680.9|679.9|681.4|680.4|680.4|679.4|461
1743586800000|2025-04-02 09:40:00|681.1|680.1|680.9|679.9|681.4|680.4|680.9|679.9|32
1743587100000|2025-04-02 09:45:00|681|680|680.6|679.6|681.1|680.1|680.4|679.4|59
1743587400000|2025-04-02 09:50:00|680.5|679.5|680.3|679.3|680.6|679.6|680.1|679.1|699
1743587700000|2025-04-02 09:55:00|680.4|679.4|680.6|679.6|680.9|679.9|680.3|679.3|86
1743588000000|2025-04-02 10:00:00|680.4|679.4|679.8|678.8|680.6|679.6|679.4|678.4|196
1743588300000|2025-04-02 10:05:00|679.9|678.9|679.4|678.4|680.1|679.1|679.4|678.4|213
1743588600000|2025-04-02 10:10:00|679.1|678.1|679.1|678.1|679.4|678.4|678.9|677.9|376
1743588900000|2025-04-02 10:15:00|679|678|678.6|677.6|679.1|678.1|678.6|677.6|79
1743589200000|2025-04-02 10:20:00|678.9|677.9|678.9|677.9|679.1|678.1|678.6|677.6|46
1743589500000|2025-04-02 10:25:00|678.8|677.8|679|678|679.3|678.3|678.6|677.6|105
1743589800000|2025-04-02 10:30:00|678.9|677.9|679.1|678.1|679.4|678.4|678.6|677.6|66
1743590100000|2025-04-02 10:35:00|679.3|678.3|678.9|677.9|679.4|678.4|678.9|677.9|188
1743590400000|2025-04-02 10:40:00|679|678|678.4|677.4|679.1|678.1|678.4|677.4|80
1743590700000|2025-04-02 10:45:00|678.3|677.3|677.9|676.9|678.3|677.3|677.6|676.6|143
1743591000000|2025-04-02 10:50:00|677.8|676.8|677.9|676.9|678.1|677.1|677.6|676.6|183
1743591300000|2025-04-02 10:55:00|677.6|676.6|677.1|676.1|677.6|676.6|676.9|675.9|206
1743591600000|2025-04-02 11:00:00|677.3|676.3|676.9|675.9|677.6|676.6|676.9|675.9|188
1743591900000|2025-04-02 11:05:00|677.1|676.1|677.4|676.4|677.6|676.6|677.1|676.1|159
1743592200000|2025-04-02 11:10:00|677.3|676.3|679.4|678.4|679.4|678.4|677.1|676.1|282
1743592500000|2025-04-02 11:15:00|679.1|678.1|678.9|677.9|679.1|678.1|678.6|677.6|132
1743592800000|2025-04-02 11:20:00|678.8|677.8|679.1|678.1|679.4|678.4|678.6|677.6|1363
1743593100000|2025-04-02 11:25:00|679.3|678.3|679.9|678.9|680.1|679.1|679.1|678.1|105
1743593400000|2025-04-02 11:30:00|680|679|680.4|679.4|680.6|679.6|679.9|678.9|170
1743593700000|2025-04-02 11:35:00|680.3|679.3|679.6|678.6|680.3|679.3|679.6|678.6|29
1743594000000|2025-04-02 11:40:00|679.9|678.9|680.1|679.1|680.4|679.4|679.4|678.4|261
1743594300000|2025-04-02 11:45:00|680.3|679.3|679.9|678.9|680.4|679.4|679.6|678.6|90
1743594600000|2025-04-02 11:50:00|679.6|678.6|679.1|678.1|679.6|678.6|679.1|678.1|67
1743594900000|2025-04-02 11:55:00|678.9|677.9|678.9|677.9|679.4|678.4|678.6|677.6|197
1743595200000|2025-04-02 12:00:00|679.1|678.1|678.6|677.6|679.3|678.3|678.6|677.6|115
1743595500000|2025-04-02 12:05:00|678.9|677.9|679.1|678.1|679.1|678.1|678.6|677.6|163
1743595800000|2025-04-02 12:10:00|678.9|677.9|679|678|679.4|678.4|678.9|677.9|84
1743596100000|2025-04-02 12:15:00|679.1|678.1|678.4|677.4|679.1|678.1|678.4|677.4|126
1743596400000|2025-04-02 12:20:00|678.6|677.6|678.4|677.4|678.8|677.8|678.1|677.1|313
1743596700000|2025-04-02 12:25:00|678.1|677.1|677.1|676.1|678.1|677.1|676.9|675.9|651
1743597000000|2025-04-02 12:30:00|677|676|678.6|677.6|678.6|677.6|676.9|675.9|481
1743597300000|2025-04-02 12:35:00|678.9|677.9|678.6|677.6|679.4|678.4|678.6|677.6|390
1743597600000|2025-04-02 12:40:00|678.4|677.4|678.4|677.4|678.6|677.6|678.1|677.1|166
1743597900000|2025-04-02 12:45:00|678.3|677.3|677.9|676.9|678.4|677.4|677.6|676.6|145
1743598200000|2025-04-02 12:50:00|677.8|676.8|678.9|677.9|678.9|677.9|677.6|676.6|161
1743598500000|2025-04-02 12:55:00|678.6|677.6|678.9|677.9|678.9|677.9|678.1|677.1|511
1743598800000|2025-04-02 13:00:00|678.6|677.6|679.4|678.4|680.1|679.1|678.6|677.6|476
1743599100000|2025-04-02 13:05:00|679.1|678.1|680.1|679.1|680.4|679.4|679.1|678.1|1398
1743599400000|2025-04-02 13:10:00|679.9|678.9|680.1|679.1|680.3|679.3|679.6|678.6|238
1743599700000|2025-04-02 13:15:00|680.3|679.3|680.6|679.6|680.6|679.6|680.1|679.1|477
1743600000000|2025-04-02 13:20:00|680.4|679.4|680.4|679.4|680.9|679.9|680.4|679.4|253
1743600300000|2025-04-02 13:25:00|680.1|679.1|680.3|679.3|680.4|679.4|679.9|678.9|457
1743600600000|2025-04-02 13:30:00|680.4|679.4|681.5|680.5|681.6|680.6|680.1|679.1|512
1743600900000|2025-04-02 13:35:00|681.6|680.6|681.3|680.3|681.8|680.8|680.6|679.6|603
1743601200000|2025-04-02 13:40:00|681.4|680.4|681.1|680.1|681.6|680.6|681|680|1583
1743601500000|2025-04-02 13:45:00|680.9|679.9|680.1|679.1|680.9|679.9|679.1|678.1|712
1743601800000|2025-04-02 13:50:00|680|679|679.9|678.9|680.9|679.9|679.9|678.9|721
1743602100000|2025-04-02 13:55:00|679.6|678.6|681.1|680.1|681.1|680.1|679.6|678.6|292
1743602400000|2025-04-02 14:00:00|680.9|679.9|681.4|680.4|682.1|681.1|680.9|679.9|624
1743602700000|2025-04-02 14:05:00|681.5|680.5|681.6|680.6|682.4|681.4|681.4|680.4|506
1743603000000|2025-04-02 14:10:00|681.4|680.4|681.1|680.1|681.6|680.6|680.9|679.9|853
1743603300000|2025-04-02 14:15:00|681.3|680.3|682.4|681.4|682.6|681.6|680.9|679.9|855
1743603600000|2025-04-02 14:20:00|682.6|681.6|681.9|680.9|682.6|681.6|681.6|680.6|398
1743603900000|2025-04-02 14:25:00|681.6|680.6|681.6|680.6|682.4|681.4|681.4|680.4|925
1743604200000|2025-04-02 14:30:00|681|680|681.5|680.5|682.6|681.6|680.4|679.4|2295
1743604500000|2025-04-02 14:35:00|681.6|680.6|682.9|681.9|683.1|682.1|680.3|679.3|929
1743604800000|2025-04-02 14:40:00|682.8|681.8|682.5|681.5|682.9|681.9|682.1|681.1|360
1743605100000|2025-04-02 14:45:00|682.4|681.4|682.9|681.9|682.9|681.9|682.4|681.4|297
1743605400000|2025-04-02 14:50:00|682.6|681.6|681.9|680.9|682.9|681.9|681.8|680.8|897
1743605700000|2025-04-02 14:55:00|682|681|681.4|680.4|682.1|681.1|680.9|679.9|1411
1743606000000|2025-04-02 15:00:00|681.1|680.1|680.9|679.9|681.4|680.4|680.1|679.1|832
1743606300000|2025-04-02 15:05:00|680.8|679.8|679.4|678.4|680.9|679.9|679|678|445
1743606600000|2025-04-02 15:10:00|679.6|678.6|680.4|679.4|680.6|679.6|679.4|678.4|448
1743606900000|2025-04-02 15:15:00|680.3|679.3|680.6|679.6|680.9|679.9|680.1|679.1|439
1743607200000|2025-04-02 15:20:00|680.5|679.5|682.6|681.6|682.6|681.6|680.4|679.4|2145
1743607500000|2025-04-02 15:25:00|682.5|681.5|683.1|682.1|683.4|682.4|682.1|681.1|1579
1743607800000|2025-04-02 15:30:00|683|682|683.6|682.6|684.4|683.4|682.9|681.9|5689
1743608100000|2025-04-02 15:35:00|683.8|682.8|684.6|683.6|684.6|683.6|683.6|682.6|679
1743608400000|2025-04-02 15:40:00|684.4|683.4|684.9|683.9|685.1|684.1|684.4|683.4|4212
1743608700000|2025-04-02 15:45:00|685.1|684.1|685.4|684.4|685.4|684.4|684.1|683.1|3790
1743609000000|2025-04-02 15:50:00|685.1|684.1|685.1|684.1|685.6|684.6|684.9|683.9|4873
1743609300000|2025-04-02 15:55:00|685.4|684.4|684.9|683.9|685.6|684.6|684.4|683.4|1071
1743609600000|2025-04-02 16:00:00|685.1|684.1|684.9|683.9|685.4|684.4|684.9|683.9|1805
1743609900000|2025-04-02 16:05:00|685|684|685.6|684.6|685.6|684.6|684.9|683.9|534
1743610200000|2025-04-02 16:10:00|685.9|684.9|686.4|685.4|686.6|685.6|685.6|684.6|762
1743610500000|2025-04-02 16:15:00|686.6|685.6|687.9|686.9|687.9|686.9|686.5|685.5|387
1743610800000|2025-04-02 16:20:00|687.8|686.8|688.3|687.3|688.4|687.4|687.4|686.4|1053
1743611100000|2025-04-02 16:25:00|688.1|687.1|687.9|686.9|688.4|687.4|687.6|686.6|578
1743611400000|2025-04-02 16:30:00|688|687|688.6|687.6|688.6|687.6|687.9|686.9|405
1743611700000|2025-04-02 16:35:00|688.4|687.4|687.9|686.9|688.4|687.4|687.6|686.6|217
1743612000000|2025-04-02 16:40:00|687.6|686.6|686.6|685.6|687.9|686.9|686.4|685.4|323
1743612300000|2025-04-02 16:45:00|686.4|685.4|686.9|685.9|686.9|685.9|686.4|685.4|590
1743612600000|2025-04-02 16:50:00|687|686|687.1|686.1|687.6|686.6|686.9|685.9|276
1743612900000|2025-04-02 16:55:00|687|686|687.6|686.6|687.9|686.9|686.9|685.9|323
1743613200000|2025-04-02 17:00:00|687.8|686.8|687.4|686.4|687.9|686.9|687.1|686.1|377
1743613500000|2025-04-02 17:05:00|687.3|686.3|687.1|686.1|687.6|686.6|687.1|686.1|103
1743613800000|2025-04-02 17:10:00|687.3|686.3|687.3|686.3|687.6|686.6|687.1|686.1|127
1743614100000|2025-04-02 17:15:00|687.4|686.4|688.1|687.1|688.1|687.1|687.4|686.4|681
1743614400000|2025-04-02 17:20:00|688|687|687.9|686.9|688.1|687.1|687.6|686.6|241
1743614700000|2025-04-02 17:25:00|688|687|688.9|687.9|688.9|687.9|688|687|155
1743615000000|2025-04-02 17:30:00|688.8|687.8|688.6|687.6|688.9|687.9|688.4|687.4|120
1743615300000|2025-04-02 17:35:00|688.4|687.4|688.6|687.6|688.9|687.9|688.4|687.4|209
1743615600000|2025-04-02 17:40:00|688.5|687.5|688.4|687.4|688.6|687.6|688.1|687.1|159
1743615900000|2025-04-02 17:45:00|688.6|687.6|688.6|687.6|688.9|687.9|688.4|687.4|277
1743616200000|2025-04-02 17:50:00|688.9|687.9|689.1|688.1|689.4|688.4|688.6|687.6|208
1743616500000|2025-04-02 17:55:00|689.4|688.4|689.6|688.6|689.6|688.6|689.1|688.1|360
1743616800000|2025-04-02 18:00:00|689.4|688.4|689.4|688.4|689.6|688.6|689.1|688.1|309
1743617100000|2025-04-02 18:05:00|689.1|688.1|689.1|688.1|689.6|688.6|688.9|687.9|285
1743617400000|2025-04-02 18:10:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|214
1743617700000|2025-04-02 18:15:00|689|688|688.8|687.8|689.4|688.4|688.6|687.6|1491
1743618000000|2025-04-02 18:20:00|688.9|687.9|688.1|687.1|689.1|688.1|687.6|686.6|484
1743618300000|2025-04-02 18:25:00|688.3|687.3|688.4|687.4|688.6|687.6|687.6|686.6|579
1743618600000|2025-04-02 18:30:00|688.1|687.1|688.4|687.4|688.6|687.6|688.1|687.1|256
1743618900000|2025-04-02 18:35:00|688.6|687.6|688.1|687.1|688.6|687.6|688.1|687.1|147
1743619200000|2025-04-02 18:40:00|688.3|687.3|688.4|687.4|688.4|687.4|688|687|41
1743619500000|2025-04-02 18:45:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|33
1743619800000|2025-04-02 18:50:00|688.9|687.9|688.4|687.4|688.9|687.9|688.4|687.4|308
1743620100000|2025-04-02 18:55:00|688.3|687.3|688.4|687.4|688.4|687.4|688.3|687.3|20
1743620400000|2025-04-02 19:00:00|688.5|687.5|688.9|687.9|688.9|687.9|688.4|687.4|26
1743620700000|2025-04-02 19:05:00|689|688|688.9|687.9|689.1|688.1|688.9|687.9|112
1743621000000|2025-04-02 19:10:00|688.8|687.8|688.5|687.5|688.9|687.9|688.4|687.4|91
1743621300000|2025-04-02 19:15:00|688.6|687.6|688.4|687.4|688.6|687.6|688.4|687.4|14
1743621600000|2025-04-02 19:20:00|||||||||2
1743621900000|2025-04-02 19:25:00|688.3|687.3|688.4|687.4|688.6|687.6|688.1|687.1|169
1743622200000|2025-04-02 19:30:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|9
1743622500000|2025-04-02 19:35:00|688.4|687.4|688.6|687.6|688.6|687.6|688.4|687.4|12
1743622800000|2025-04-02 19:40:00|688.8|687.8|688.9|687.9|688.9|687.9|688.6|687.6|54
1743623100000|2025-04-02 19:45:00|688.8|687.8|689|688|689.1|688.1|688.8|687.8|50
1743623400000|2025-04-02 19:50:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|132
1743623700000|2025-04-02 19:55:00|689.3|688.3|689.3|688.3|689.4|688.4|689.3|688.3|199
1743624000000|2025-04-02 20:00:00|689.1|688.1|688.9|687.9|689.4|688.4|688.9|687.9|21
1743624300000|2025-04-02 20:05:00|689|688|689.3|688.3|689.4|688.4|688.6|687.6|159
1743624600000|2025-04-02 20:10:00|689.1|688.1|691.6|690.6|692.1|691.1|688.9|687.9|240
1743624900000|2025-04-02 20:15:00|691.8|690.8|692.5|691.5|692.8|691.8|691.4|690.4|540
1743625200000|2025-04-02 20:20:00|692.6|691.6|691.6|690.6|692.9|691.9|691.4|690.4|494
1743625500000|2025-04-02 20:25:00|691.5|690.5|683|682|691.8|690.8|682|681|1159
1743625800000|2025-04-02 20:30:00|683.3|682.3|687.1|686.1|687.6|686.6|681.1|680.1|781
1743626100000|2025-04-02 20:35:00|687.3|686.3|683.4|682.4|687.3|686.3|683.3|682.3|389
1743626400000|2025-04-02 20:40:00|683.1|682.1|682.6|681.6|684.4|683.4|682|681|456
1743626700000|2025-04-02 20:45:00|682.9|681.9|685.3|684.3|686|685|682.9|681.9|354
1743627000000|2025-04-02 20:50:00|685.4|684.4|681.8|680.8|685.4|684.4|681.8|680.8|696
1743627300000|2025-04-02 20:55:00|681.9|680.9|680.1|679.1|683|682|679.3|678.3|1774
1743627600000|2025-04-02 21:00:00|680|679|679.1|678.1|680.1|679.1|678.6|677.6|29
1743627900000|2025-04-02 21:05:00|679|678|679.9|678.9|680.9|679.6|678.9|677.8|8
1743628200000|2025-04-02 21:10:00|679.8|678.8|679|678|680.6|678.8|678.8|677.6|320
1743628500000|2025-04-02 21:15:00|678.8|677.8|678.1|677.1|678.8|677.8|678.1|677.1|29
1743628800000|2025-04-02 21:20:00|678|677|677.9|676.9|678|677|677.8|676.8|15
1743629100000|2025-04-02 21:25:00|677.8|676.8|677.8|676.8|678|677|677.8|676.8|0
1743629400000|2025-04-02 21:30:00|678|677|677.6|676.6|678|677|677.6|676.6|617
1743629700000|2025-04-02 21:35:00|677.4|676.4|675.4|674.4|677.4|676.4|675.3|673.4|240
1743630000000|2025-04-02 21:40:00|675.3|674.3|675|674|676.4|674.6|675|673.4|9
1743630300000|2025-04-02 21:45:00|674.9|673.9|675.1|674.1|675.6|674.6|674.6|673.6|17
1743630600000|2025-04-02 21:50:00|675.3|674.3|677.1|674.1|677.4|674.8|675.1|674.1|23
1743630900000|2025-04-02 21:55:00|677|674|675.8|674.8|677.1|675|675.6|673.9|0
1743638400000|2025-04-03 00:00:00|671.1|670.1|669.1|668.1|672|671|668.6|667.6|711
1743638700000|2025-04-03 00:05:00|668.9|667.9|668.5|667.5|669.1|668.1|668.4|667.4|494
1743639000000|2025-04-03 00:10:00|668.6|667.6|669.6|668.6|670.9|669.9|668.4|667.4|212
1743639300000|2025-04-03 00:15:00|669.5|668.5|670.4|669.4|671.1|670.1|669|668|121
1743639600000|2025-04-03 00:20:00|670.1|669.1|670.8|669.8|670.9|669.9|670.1|669.1|31
1743639900000|2025-04-03 00:25:00|670.6|669.6|670.9|669.9|671.5|670.5|670.4|669.4|88
1743640200000|2025-04-03 00:30:00|671|670|671.4|670.4|672|671|670.3|669.3|29
1743640500000|2025-04-03 00:35:00|671.5|670.5|671.6|670.6|672|671|671.1|670.1|59
1743640800000|2025-04-03 00:40:00|671.3|670.3|671.1|670.1|671.8|670.8|670.9|669.9|30
1743641100000|2025-04-03 00:45:00|671.3|670.3|670.6|669.6|671.4|670.4|670|669|47
1743641400000|2025-04-03 00:50:00|670.5|669.5|671.8|670.8|671.8|670.8|670.4|669.4|108
1743641700000|2025-04-03 00:55:00|671.6|670.6|671.5|670.5|671.9|670.9|671.3|670.3|12
1743642000000|2025-04-03 01:00:00|671.6|670.6|671.5|670.5|672.5|671.5|670.6|669.6|112
1743642300000|2025-04-03 01:05:00|671.4|670.4|671|670|671.4|670.4|669.1|668.1|80
1743642600000|2025-04-03 01:10:00|671.4|670.4|670.8|669.8|672|671|670.6|669.6|133
1743642900000|2025-04-03 01:15:00|670.6|669.6|670.6|669.6|670.9|669.9|670.1|669.1|78
1743643200000|2025-04-03 01:20:00|670.5|669.5|671.5|670.5|671.6|670.6|670.4|669.4|45
1743643500000|2025-04-03 01:25:00|671.6|670.6|672.4|671.4|672.4|671.4|671.4|670.4|42
1743643800000|2025-04-03 01:30:00|672.5|671.5|672.1|671.1|672.6|671.6|671.9|670.9|74
1743644100000|2025-04-03 01:35:00|672|671|672.6|671.6|673.8|672.8|672|671|39
1743644400000|2025-04-03 01:40:00|672.5|671.5|672.1|671.1|673.1|672.1|672|671|10
1743644700000|2025-04-03 01:45:00|672|671|672.4|671.4|672.5|671.5|671.8|670.8|5
1743645000000|2025-04-03 01:50:00|672.3|671.3|671.8|670.8|672.3|671.3|671.5|670.5|0
1743645300000|2025-04-03 01:55:00|671.6|670.6|671.1|670.1|671.6|670.6|671|670|3
1743645600000|2025-04-03 02:00:00|671|670|670.9|669.9|671.5|670.5|670.8|669.8|60
1743645900000|2025-04-03 02:05:00|670.6|669.6|670.6|669.6|671|670|670.3|669.3|54
1743646200000|2025-04-03 02:10:00|670.8|669.8|671.3|670.3|671.3|670.3|670.8|669.8|63
1743646500000|2025-04-03 02:15:00|671.1|670.1|671.8|670.8|672.1|671.1|670.9|669.9|26
1743646800000|2025-04-03 02:20:00|671.6|670.6|671.6|670.6|672.3|671.3|671.6|670.6|260
1743647100000|2025-04-03 02:25:00|671.5|670.5|671.5|670.5|671.6|670.6|671.3|670.3|299
1743647400000|2025-04-03 02:30:00|671.6|670.6|671.6|670.6|671.9|670.9|671.4|670.4|64
1743647700000|2025-04-03 02:35:00|671.4|670.4|672.1|671.1|672.1|671.1|671.4|670.4|138
1743648000000|2025-04-03 02:40:00|672.3|671.3|672.3|671.3|672.4|671.4|671.9|670.9|22
1743648300000|2025-04-03 02:45:00|672.4|671.4|672.3|671.3|673|672|672.1|671.1|11
1743648600000|2025-04-03 02:50:00|672.1|671.1|671.9|670.9|672.3|671.3|671.8|670.8|18
1743648900000|2025-04-03 02:55:00|672|671|672.4|671.4|672.4|671.4|672|671|16
1743649200000|2025-04-03 03:00:00|672.5|671.5|672.1|671.1|672.5|671.5|671.9|670.9|21
1743649500000|2025-04-03 03:05:00|672.4|671.4|671.9|670.9|672.4|671.4|671.9|670.9|29
1743649800000|2025-04-03 03:10:00|672|671|672|671|672.4|671.4|671.5|670.5|46
1743650100000|2025-04-03 03:15:00|672.1|671.1|672.3|671.3|672.6|671.6|672.1|671.1|12
1743650400000|2025-04-03 03:20:00|672.4|671.4|672.4|671.4|672.4|671.4|672|671|3
1743650700000|2025-04-03 03:25:00|672.3|671.3|672.5|671.5|673|672|672.3|671.3|15
1743651000000|2025-04-03 03:30:00|672.6|671.6|673|672|673.3|672.3|672.5|671.5|9
1743651300000|2025-04-03 03:35:00|672.9|671.9|672.5|671.5|672.9|671.9|672.4|671.4|2
1743651600000|2025-04-03 03:40:00|672.4|671.4|672.6|671.6|672.6|671.6|672.1|671.1|17
1743651900000|2025-04-03 03:45:00|672.5|671.5|672.8|671.8|672.9|671.9|672.3|671.3|19
1743652200000|2025-04-03 03:50:00|672.6|671.6|672.9|671.9|673|672|672.5|671.5|11
1743652500000|2025-04-03 03:55:00|672.8|671.8|672.6|671.6|672.9|671.9|672.5|671.5|0
1743652800000|2025-04-03 04:00:00|672.4|671.4|672.1|671.1|672.4|671.4|672|671|13
1743653100000|2025-04-03 04:05:00|672|671|671.9|670.9|672.4|671.4|671.9|670.9|9
1743653400000|2025-04-03 04:10:00|672|671|672.1|671.1|672.5|671.5|672|671|40
1743653700000|2025-04-03 04:15:00|672.3|671.3|672.3|671.3|672.3|671.3|671.9|670.9|20
1743654000000|2025-04-03 04:20:00|672.1|671.1|672|671|672.4|671.4|671.9|670.9|14
1743654300000|2025-04-03 04:25:00|671.9|670.9|671.8|670.8|671.9|670.9|671.6|670.6|9
1743654600000|2025-04-03 04:30:00|671.9|670.9|671.8|670.8|671.9|670.9|671.6|670.6|14
1743654900000|2025-04-03 04:35:00|671.6|670.6|672.1|671.1|672.3|671.3|671.6|670.6|17
1743655200000|2025-04-03 04:40:00|672.3|671.3|672|671|672.4|671.4|671.6|670.6|16
1743655500000|2025-04-03 04:45:00|672.1|671.1|671.8|670.8|672.1|671.1|671.8|670.8|121
1743655800000|2025-04-03 04:50:00|671.9|670.9|672.4|671.4|672.4|671.4|671.6|670.6|6
1743656100000|2025-04-03 04:55:00|672.3|671.3|672.1|671.1|672.4|671.4|672|671|7
1743656400000|2025-04-03 05:00:00|672|671|671.5|670.5|672.1|671.1|671.1|670.1|29
1743656700000|2025-04-03 05:05:00|671.4|670.4|671.1|670.1|671.4|670.4|671.1|670.1|1
1743657000000|2025-04-03 05:10:00|671|670|671|670|671|670|670.9|669.9|15
1743657300000|2025-04-03 05:15:00|670.9|669.9|670.9|669.9|671|670|670.6|669.6|18
1743657600000|2025-04-03 05:20:00|670.6|669.6|670.4|669.4|670.6|669.6|670.4|669.4|49
1743657900000|2025-04-03 05:25:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|17
1743658200000|2025-04-03 05:30:00|670.5|669.5|670.4|669.4|670.6|669.6|670.1|669.1|81
1743658500000|2025-04-03 05:35:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|15
1743658800000|2025-04-03 05:40:00|670.5|669.5|670.5|669.5|670.8|669.8|670.4|669.4|41
1743659100000|2025-04-03 05:45:00|670.4|669.4|670.1|669.1|670.6|669.6|670.1|669.1|44
1743659400000|2025-04-03 05:50:00|670.3|669.3|670.1|669.1|670.9|669.9|670|669|251
1743659700000|2025-04-03 05:55:00|670|669|668.6|667.6|670.1|669.1|668.6|667.6|1726
1743660000000|2025-04-03 06:00:00|668.9|667.9|668.4|667.4|668.9|667.9|668.1|667.1|161
1743660300000|2025-04-03 06:05:00|668.6|667.6|669.4|668.4|669.4|668.4|668.6|667.6|215
1743660600000|2025-04-03 06:10:00|669.3|668.3|668.4|667.4|669.6|668.6|668.1|667.1|2412
1743660900000|2025-04-03 06:15:00|668.6|667.6|668.6|667.6|668.6|667.6|668.1|667.1|1089
1743661200000|2025-04-03 06:20:00|668.5|667.5|669.1|668.1|669.4|668.4|668.4|667.4|600
1743661500000|2025-04-03 06:25:00|669|668|670|669|670.1|669.1|668.9|667.9|352
1743661800000|2025-04-03 06:30:00|669.9|668.9|669.1|668.1|669.9|668.9|669.1|668.1|299
1743662100000|2025-04-03 06:35:00|668.9|667.9|669.6|668.6|669.6|668.6|668.9|667.9|151
1743662400000|2025-04-03 06:40:00|669.8|668.8|669|668|669.8|668.8|668.9|667.9|183
1743662700000|2025-04-03 06:45:00|668.9|667.9|668.9|667.9|669.1|668.1|668.6|667.6|285
1743663000000|2025-04-03 06:50:00|668.6|667.6|668.6|667.6|669.1|668.1|668.6|667.6|319
1743663300000|2025-04-03 06:55:00|668.8|667.8|667.1|666.1|668.9|667.9|667.1|666.1|320
1743663600000|2025-04-03 07:00:00|667.3|666.3|665.9|664.9|667.3|666.3|665.9|664.9|691
1743663900000|2025-04-03 07:05:00|665.6|664.6|665.1|664.1|666.1|665.1|665.1|664.1|1199
1743664200000|2025-04-03 07:10:00|664.9|663.9|663.4|662.4|665.1|664.1|662.5|661.5|1380
1743664500000|2025-04-03 07:15:00|663.6|662.6|663.9|662.9|664.4|663.4|663.1|662.1|1334
1743664800000|2025-04-03 07:20:00|664.1|663.1|664.6|663.6|665.6|664.6|664.1|663.1|1067
1743665100000|2025-04-03 07:25:00|664.5|663.5|664.1|663.1|664.6|663.6|663.9|662.9|294
1743665400000|2025-04-03 07:30:00|664.4|663.4|663.6|662.6|664.4|663.4|663.1|662.1|601
1743665700000|2025-04-03 07:35:00|663.9|662.9|664.6|663.6|664.6|663.6|663.4|662.4|644
1743666000000|2025-04-03 07:40:00|664.8|663.8|665.4|664.4|665.6|664.6|664.4|663.4|781
1743666300000|2025-04-03 07:45:00|665.6|664.6|666.1|665.1|666.4|665.4|665.1|664.1|2119
1743666600000|2025-04-03 07:50:00|666.3|665.3|666.6|665.6|666.9|665.9|666.1|665.1|637
1743666900000|2025-04-03 07:55:00|666.4|665.4|665.9|664.9|666.6|665.6|665.9|664.9|538
1743667200000|2025-04-03 08:00:00|665.6|664.6|666.6|665.6|666.9|665.9|665.4|664.4|689
1743667500000|2025-04-03 08:05:00|666.9|665.9|666.3|665.3|666.9|665.9|665.9|664.9|1155
1743667800000|2025-04-03 08:10:00|666.1|665.1|666.1|665.1|666.3|665.3|665.4|664.4|221
1743668100000|2025-04-03 08:15:00|666.3|665.3|665.9|664.9|666.4|665.4|665.1|664.1|508
1743668400000|2025-04-03 08:20:00|665.8|664.8|665.6|664.6|666.1|665.1|665.5|664.5|1354
1743668700000|2025-04-03 08:25:00|665.9|664.9|666.6|665.6|666.6|665.6|665.4|664.4|753
1743669000000|2025-04-03 08:30:00|666.5|665.5|666.1|665.1|666.9|665.9|665.6|664.6|1327
1743669300000|2025-04-03 08:35:00|665.9|664.9|665.4|664.4|666.6|665.6|665.4|664.4|386
1743669600000|2025-04-03 08:40:00|665.1|664.1|665.4|664.4|665.9|664.9|665.1|664.1|348
1743669900000|2025-04-03 08:45:00|665.6|664.6|663.6|662.6|665.6|664.6|663.6|662.6|711
1743670200000|2025-04-03 08:50:00|663.8|662.8|661.9|660.9|663.8|662.8|661.6|660.6|3488
1743670500000|2025-04-03 08:55:00|661.6|660.6|661.9|660.9|661.9|660.9|661.6|660.6|439
1743670800000|2025-04-03 09:00:00|662.4|661.4|662.4|661.4|662.4|661.4|661.4|660.4|1913
1743671100000|2025-04-03 09:05:00|662.1|661.1|661.4|660.4|662.4|661.4|661.3|660.3|666
1743671400000|2025-04-03 09:10:00|661.1|660.1|661.1|660.1|661.6|660.6|661.1|660.1|284
1743671700000|2025-04-03 09:15:00|661.4|660.4|660.9|659.9|661.6|660.6|660.6|659.6|494
1743672000000|2025-04-03 09:20:00|660.6|659.6|660.9|659.9|661.9|660.9|660.6|659.6|1268
1743672300000|2025-04-03 09:25:00|660.8|659.8|660.4|659.4|660.9|659.9|660.1|659.1|319
1743672600000|2025-04-03 09:30:00|660.1|659.1|659.9|658.9|660.4|659.4|659.9|658.9|338
1743672900000|2025-04-03 09:35:00|660|659|660|659|660.9|659.9|659.9|658.9|641
1743673200000|2025-04-03 09:40:00|659.9|658.9|659.9|658.9|660.1|659.1|659.6|658.6|124
1743673500000|2025-04-03 09:45:00|659.8|658.8|658.6|657.6|659.8|658.8|658.4|657.4|291
1743673800000|2025-04-03 09:50:00|658.9|657.9|658.1|657.1|659.1|658.1|658.1|657.1|627
1743674100000|2025-04-03 09:55:00|658.4|657.4|658.1|657.1|658.6|657.6|658.1|657.1|355
1743674400000|2025-04-03 10:00:00|658.4|657.4|658.4|657.4|658.6|657.6|657.9|656.9|302
1743674700000|2025-04-03 10:05:00|658.6|657.6|658.1|657.1|658.6|657.6|657.9|656.9|449
1743675000000|2025-04-03 10:10:00|658|657|658.1|657.1|659|658|657.9|656.9|1059
1743675300000|2025-04-03 10:15:00|658.3|657.3|657.1|656.1|658.3|657.3|657.1|656.1|592
1743675600000|2025-04-03 10:20:00|657.3|656.3|657.1|656.1|657.4|656.4|656.6|655.6|435
1743675900000|2025-04-03 10:25:00|657.4|656.4|656.9|655.9|657.4|656.4|656.6|655.6|212
1743676200000|2025-04-03 10:30:00|656.8|655.8|656.4|655.4|656.9|655.9|656.1|655.1|489
1743676500000|2025-04-03 10:35:00|656.6|655.6|657.4|656.4|657.6|656.6|656.6|655.6|486
1743676800000|2025-04-03 10:40:00|657.6|656.6|657.6|656.6|657.9|656.9|657.4|656.4|417
1743677100000|2025-04-03 10:45:00|657.9|656.9|657.1|656.1|657.9|656.9|656.6|655.6|450
1743677400000|2025-04-03 10:50:00|657.4|656.4|656.6|655.6|657.9|656.9|656.6|655.6|889
1743677700000|2025-04-03 10:55:00|656.9|655.9|657.1|656.1|657.6|656.6|656.9|655.9|486
1743678000000|2025-04-03 11:00:00|657.3|656.3|656.4|655.4|657.4|656.4|656.4|655.4|302
1743678300000|2025-04-03 11:05:00|656.6|655.6|656|655|656.6|655.6|655.9|654.9|260
1743678600000|2025-04-03 11:10:00|656.1|655.1|656.1|655.1|656.4|655.4|655.6|654.6|519
1743678900000|2025-04-03 11:15:00|656.3|655.3|654.6|653.6|656.4|655.4|654.4|653.4|913
1743679200000|2025-04-03 11:20:00|654.5|653.5|653.9|652.9|654.9|653.9|653.9|652.9|804
1743679500000|2025-04-03 11:25:00|653.8|652.8|652.9|651.9|654.1|653.1|652.8|651.8|541
1743679800000|2025-04-03 11:30:00|652.8|651.8|649.8|648.8|652.8|651.8|649.6|648.6|1994
1743680100000|2025-04-03 11:35:00|649.9|648.9|650.6|649.6|651.4|650.4|649.4|648.4|741
1743680400000|2025-04-03 11:40:00|650.5|649.5|648.6|647.6|651.1|650.1|648.4|647.4|5176
1743680700000|2025-04-03 11:45:00|648.9|647.9|648.9|647.9|649.4|648.4|648.4|647.4|406
1743681000000|2025-04-03 11:50:00|649.1|648.1|648.1|647.1|649.1|648.1|647.9|646.9|979
1743681300000|2025-04-03 11:55:00|648.4|647.4|649.9|648.9|650.1|649.1|648.1|647.1|1017
1743681600000|2025-04-03 12:00:00|649.6|648.6|649.6|648.6|650.1|649.1|648.6|647.6|773
1743681900000|2025-04-03 12:05:00|649.9|648.9|648.4|647.4|649.9|648.9|648.4|647.4|1076
1743682200000|2025-04-03 12:10:00|648.6|647.6|649.4|648.4|649.6|648.6|648.4|647.4|3486
1743682500000|2025-04-03 12:15:00|649.1|648.1|647.6|646.6|649.4|648.4|647.4|646.4|961
1743682800000|2025-04-03 12:20:00|647.5|646.5|646.4|645.4|647.9|646.9|646.4|645.4|822
1743683100000|2025-04-03 12:25:00|646.6|645.6|646.4|645.4|647.4|646.4|646.1|645.1|1147
1743683400000|2025-04-03 12:30:00|646.3|645.3|645.9|644.9|646.6|645.6|645.6|644.6|425
1743683700000|2025-04-03 12:35:00|645.6|644.6|645.9|644.9|646.5|645.5|645.4|644.4|1004
1743684000000|2025-04-03 12:40:00|645.6|644.6|644.9|643.9|646.1|645.1|644.4|643.4|692
1743684300000|2025-04-03 12:45:00|645|644|644.9|643.9|645.1|644.1|644.4|643.4|311
1743684600000|2025-04-03 12:50:00|644.8|643.8|647.9|646.9|649.9|648.9|644.6|643.6|5725
1743684900000|2025-04-03 12:55:00|648|647|647.4|646.4|649.1|648.1|647.1|646.1|905
1743685200000|2025-04-03 13:00:00|646.8|645.8|644.9|643.9|647.1|646.1|644.9|643.9|841
1743685500000|2025-04-03 13:05:00|644.6|643.6|643.9|642.9|645.8|644.8|643.6|642.6|1546
1743685800000|2025-04-03 13:10:00|644.1|643.1|643.1|642.1|644.1|643.1|642.5|641.5|2072
1743686100000|2025-04-03 13:15:00|642.9|641.9|643.1|642.1|643.6|642.6|641.9|640.9|1510
1743686400000|2025-04-03 13:20:00|642.9|641.9|642.6|641.6|643.4|642.4|641.9|640.9|688
1743686700000|2025-04-03 13:25:00|642.8|641.8|644.1|643.1|645.1|644.1|642.6|641.6|6611
1743687000000|2025-04-03 13:30:00|643.9|642.9|647.4|646.4|647.6|646.6|643.6|642.6|1482
1743687300000|2025-04-03 13:35:00|647.6|646.6|648.6|647.6|649.1|648.1|647.4|646.4|2283
1743687600000|2025-04-03 13:40:00|648.4|647.4|647.6|646.6|648.9|647.9|647.4|646.4|1722
1743687900000|2025-04-03 13:45:00|647.5|646.5|645.4|644.4|647.9|646.9|645.4|644.4|708
1743688200000|2025-04-03 13:50:00|645.6|644.6|644.6|643.6|645.9|644.9|644.4|643.4|1334
1743688500000|2025-04-03 13:55:00|644.9|643.9|644|643|645.1|644.1|643.6|642.6|894
1743688800000|2025-04-03 14:00:00|643.9|642.9|644.9|643.9|645.6|644.6|643.4|642.4|1060
1743689100000|2025-04-03 14:05:00|645.1|644.1|645.6|644.6|645.9|644.9|644.3|643.3|1059
1743689400000|2025-04-03 14:10:00|645.5|644.5|644.1|643.1|646.1|645.1|643.9|642.9|689
1743689700000|2025-04-03 14:15:00|644.4|643.4|645.1|644.1|645.9|644.9|643.9|642.9|788
1743690000000|2025-04-03 14:20:00|645|644|646.4|645.4|646.6|645.6|644.6|643.6|626
1743690300000|2025-04-03 14:25:00|646.6|645.6|645.8|644.8|648.1|647.1|645.4|644.4|1215
1743690600000|2025-04-03 14:30:00|645.6|644.6|643.9|642.9|646.8|645.8|643.9|642.9|975
1743690900000|2025-04-03 14:35:00|644.1|643.1|643.9|642.9|645.4|644.4|643.1|642.1|2118
1743691200000|2025-04-03 14:40:00|644.1|643.1|643.9|642.9|644.4|643.4|643.4|642.4|798
1743691500000|2025-04-03 14:45:00|643.6|642.6|644.1|643.1|645.1|644.1|643.6|642.6|1257
1743691800000|2025-04-03 14:50:00|643.9|642.9|644|643|644.6|643.6|643.6|642.6|1104
1743692100000|2025-04-03 14:55:00|643.9|642.9|642.6|641.6|644.1|643.1|642.6|641.6|1729
1743692400000|2025-04-03 15:00:00|642.9|641.9|642.4|641.4|643.4|642.4|641.9|640.9|1343
1743692700000|2025-04-03 15:05:00|642.5|641.5|641.9|640.9|642.9|641.9|641.4|640.4|1455
1743693000000|2025-04-03 15:10:00|641.8|640.8|642.6|641.6|643.6|642.6|641.6|640.6|756
1743693300000|2025-04-03 15:15:00|642.5|641.5|643.9|642.9|644.6|643.6|642.4|641.4|1487
1743693600000|2025-04-03 15:20:00|644|643|643.9|642.9|644.6|643.6|643.4|642.4|2122
1743693900000|2025-04-03 15:25:00|644.1|643.1|644.4|643.4|645.4|644.4|644|643|3576
1743694200000|2025-04-03 15:30:00|644.6|643.6|644.4|643.4|645.6|644.6|644.1|643.1|6552
1743694500000|2025-04-03 15:35:00|644.5|643.5|645.1|644.1|645.3|644.3|644.1|643.1|1182
1743694800000|2025-04-03 15:40:00|644.9|643.9|645.9|644.9|646.4|645.4|644.4|643.4|3922
1743695100000|2025-04-03 15:45:00|645.6|644.6|647.1|646.1|647.4|646.4|644.9|643.9|2520
1743695400000|2025-04-03 15:50:00|647.3|646.3|646.4|645.4|647.3|646.3|645.9|644.9|671
1743695700000|2025-04-03 15:55:00|646.6|645.6|646.6|645.6|646.9|645.9|645.9|644.9|497
1743696000000|2025-04-03 16:00:00|646.4|645.4|646.6|645.6|647.1|646.1|646.4|645.4|385
1743696300000|2025-04-03 16:05:00|646.9|645.9|646.9|645.9|647.4|646.4|646.6|645.6|316
1743696600000|2025-04-03 16:10:00|647|646|647.1|646.1|647.9|646.9|646.9|645.9|514
1743696900000|2025-04-03 16:15:00|647|646|646.4|645.4|647|646|646.4|645.4|270
1743697200000|2025-04-03 16:20:00|646.6|645.6|646.1|645.1|646.6|645.6|645.9|644.9|517
1743697500000|2025-04-03 16:25:00|646|645|646.6|645.6|646.6|645.6|645.4|644.4|376
1743697800000|2025-04-03 16:30:00|646.9|645.9|646.1|645.1|646.9|645.9|646.1|645.1|437
1743698100000|2025-04-03 16:35:00|645.9|644.9|645.6|644.6|646.1|645.1|645.4|644.4|255
1743698400000|2025-04-03 16:40:00|645.9|644.9|645.9|644.9|646.6|645.6|645.9|644.9|603
1743698700000|2025-04-03 16:45:00|645.6|644.6|645.9|644.9|646.4|645.4|645.6|644.6|1406
1743699000000|2025-04-03 16:50:00|646.1|645.1|646.1|645.1|646.4|645.4|645.4|644.4|348
1743699300000|2025-04-03 16:55:00|646.3|645.3|646.9|645.9|647.4|646.4|645.9|644.9|306
1743699600000|2025-04-03 17:00:00|647|646|646.1|645.1|647|646|645.9|644.9|765
1743699900000|2025-04-03 17:05:00|645.9|644.9|645.1|644.1|646.1|645.1|645.1|644.1|108
1743700200000|2025-04-03 17:10:00|644.9|643.9|645.6|644.6|645.8|644.8|644.8|643.8|175
1743700500000|2025-04-03 17:15:00|645.9|644.9|646.6|645.6|646.6|645.6|645.4|644.4|310
1743700800000|2025-04-03 17:20:00|646.9|645.9|647.4|646.4|647.6|646.6|646.4|645.4|376
1743701100000|2025-04-03 17:25:00|647.5|646.5|647.4|646.4|647.9|646.9|647.1|646.1|212
1743701400000|2025-04-03 17:30:00|647.6|646.6|648.1|647.1|648.4|647.4|647.5|646.5|163
1743701700000|2025-04-03 17:35:00|648.3|647.3|649.4|648.4|649.4|648.4|648.1|647.1|208
1743702000000|2025-04-03 17:40:00|649.3|648.3|649.4|648.4|649.6|648.6|648.9|647.9|128
1743702300000|2025-04-03 17:45:00|649.5|648.5|649.1|648.1|649.6|648.6|648.6|647.6|285
1743702600000|2025-04-03 17:50:00|648.9|647.9|649.1|648.1|649.4|648.4|648.6|647.6|188
1743702900000|2025-04-03 17:55:00|649.4|648.4|648.9|647.9|649.4|648.4|648.6|647.6|133
1743703200000|2025-04-03 18:00:00|648.6|647.6|648.4|647.4|649.1|648.1|648.4|647.4|591
1743703500000|2025-04-03 18:05:00|648.6|647.6|647.4|646.4|648.6|647.6|647.1|646.1|133
1743703800000|2025-04-03 18:10:00|647.5|646.5|647.6|646.6|647.9|646.9|646.9|645.9|229
1743704100000|2025-04-03 18:15:00|647.8|646.8|647.5|646.5|647.9|646.9|647.1|646.1|296
1743704400000|2025-04-03 18:20:00|647.6|646.6|648.1|647.1|648.4|647.4|647.6|646.6|557
1743704700000|2025-04-03 18:25:00|648|647|648.9|647.9|648.9|647.9|647.5|646.5|1186
1743705000000|2025-04-03 18:30:00|649.1|648.1|648.4|647.4|649.1|648.1|648.4|647.4|309
1743705300000|2025-04-03 18:35:00|648.1|647.1|648.4|647.4|648.4|647.4|647.9|646.9|115
1743705600000|2025-04-03 18:40:00|648.3|647.3|648.1|647.1|648.4|647.4|647.9|646.9|70
1743705900000|2025-04-03 18:45:00|648|647|647.9|646.9|648.1|647.1|647.8|646.8|181
1743706200000|2025-04-03 18:50:00|647.8|646.8|647.8|646.8|647.9|646.9|647.6|646.6|17
1743706500000|2025-04-03 18:55:00|647.9|646.9|647.9|646.9|648|647|647.4|646.4|51
1743706800000|2025-04-03 19:00:00|647.6|646.6|647.6|646.6|647.9|646.9|647.6|646.6|16
1743707100000|2025-04-03 19:05:00|647.5|646.5|647.4|646.4|647.6|646.6|647.4|646.4|28
1743707400000|2025-04-03 19:10:00|647.6|646.6|647.4|646.4|647.6|646.6|647.1|646.1|25
1743707700000|2025-04-03 19:15:00|647.1|646.1|647.1|646.1|647.1|646.1|646.6|645.6|21
1743708000000|2025-04-03 19:20:00|647|646|647|646|647.1|646.1|646.9|645.9|28
1743708300000|2025-04-03 19:25:00|646.9|645.9|647.1|646.1|647.3|646.3|646.6|645.6|33
1743708600000|2025-04-03 19:30:00|647|646|647.1|646.1|647.1|646.1|646.9|645.9|27
1743708900000|2025-04-03 19:35:00|646.9|645.9|647.1|646.1|647.3|646.3|646.9|645.9|36
1743709200000|2025-04-03 19:40:00|647.3|646.3|646.9|645.9|647.3|646.3|646.9|645.9|15
1743709500000|2025-04-03 19:45:00|647|646|646.9|645.9|647.1|646.1|646.6|645.6|56
1743709800000|2025-04-03 19:50:00|647.1|646.1|647.1|646.1|647.1|646.1|647.1|646.1|16
1743710100000|2025-04-03 19:55:00|647|646|647|646|647.1|646.1|646.9|645.9|35
1743710400000|2025-04-03 20:00:00|647.1|646.1|646.9|645.9|647.1|646.1|646.9|645.9|23
1743710700000|2025-04-03 20:05:00|646.8|645.8|646.6|645.6|646.9|645.9|646.6|645.6|28
1743711000000|2025-04-03 20:10:00|646.8|645.8|646.9|645.9|647.1|646.1|646.8|645.8|242
1743711300000|2025-04-03 20:15:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|77
1743711600000|2025-04-03 20:20:00|647|646|646.1|645.1|647|646|646.1|645.1|33
1743711900000|2025-04-03 20:25:00|646.4|645.4|646.4|645.4|646.4|645.4|646.1|645.1|14
1743712200000|2025-04-03 20:30:00|646.5|645.5|646.9|645.9|647.1|646.1|646.4|645.4|52
1743712500000|2025-04-03 20:35:00|646.8|645.8|646.9|645.9|646.9|645.9|646.4|645.4|77
1743712800000|2025-04-03 20:40:00|646.8|645.8|646.4|645.4|646.8|645.8|646.4|645.4|47
1743713100000|2025-04-03 20:45:00|646.5|645.5|646.4|645.4|646.5|645.5|646.3|645.3|0
1743713400000|2025-04-03 20:50:00|646.3|645.3|646|645|646.3|645.3|645.9|644.9|91
1743713700000|2025-04-03 20:55:00|646.1|645.1|646.4|645.4|646.4|645.4|645.9|644.9|71
1743714000000|2025-04-03 21:00:00|646.3|645.3|646.3|645.3|646.3|645.3|646.3|645.3|13
1743714600000|2025-04-03 21:10:00|646.1|645.1|646|645|646.1|645.1|646|645|0
1743715200000|2025-04-03 21:20:00|646.1|645.1|646.1|645.1|646.1|645.1|646.1|645.1|0
1743715500000|2025-04-03 21:25:00|646|645|646|645|646|645|646|645|0
1743715800000|2025-04-03 21:30:00|646.1|645.1|646.1|645.1|646.1|645.1|646.1|645.1|0
1743716100000|2025-04-03 21:35:00|646|645|646.1|645.1|646.1|645.1|646|645|0
1743716400000|2025-04-03 21:40:00|||||||||1
1743717300000|2025-04-03 21:55:00|645.8|644.8|646.8|643.8|647|644.8|645.8|643.8|2
1743724800000|2025-04-04 00:00:00|647.6|646.6|647.8|646.8|648.4|647.4|647.1|646.1|78
1743725100000|2025-04-04 00:05:00|647.6|646.6|647.1|646.1|647.8|646.8|646.6|645.6|40
1743725400000|2025-04-04 00:10:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|5
1743725700000|2025-04-04 00:15:00|646.8|645.8|646.9|645.9|647.1|646.1|646.5|645.5|21
1743726000000|2025-04-04 00:20:00|647|646|647|646|647.4|646.4|646.9|645.9|9
1743726300000|2025-04-04 00:25:00|646.9|645.9|646.9|645.9|647.1|646.1|646.9|645.9|1
1743726600000|2025-04-04 00:30:00|647|646|646.5|645.5|647|646|646.4|645.4|1
1743726900000|2025-04-04 00:35:00|646.4|645.4|646.4|645.4|646.4|645.4|646.1|645.1|1
1743727200000|2025-04-04 00:40:00|646.6|645.6|646.4|645.4|646.6|645.6|646.4|645.4|6
1743727500000|2025-04-04 00:45:00|646.5|645.5|646.4|645.4|646.6|645.6|646.1|645.1|26
1743727800000|2025-04-04 00:50:00|646.3|645.3|645.9|644.9|646.3|645.3|645.6|644.6|62
1743728100000|2025-04-04 00:55:00|645.6|644.6|645.4|644.4|645.6|644.6|645.1|644.1|374
1743728400000|2025-04-04 01:00:00|645.5|644.5|644.3|643.3|645.6|644.6|643.9|642.9|201
1743728700000|2025-04-04 01:05:00|644.1|643.1|643.6|642.6|644.1|643.1|643.6|642.6|28
1743729000000|2025-04-04 01:10:00|643.8|642.8|644.5|643.5|644.6|643.6|643.6|642.6|80
1743729300000|2025-04-04 01:15:00|644.6|643.6|645.9|644.9|645.9|644.9|644.6|643.6|4
1743729600000|2025-04-04 01:20:00|646|645|644.6|643.6|646.1|645.1|644.6|643.6|93
1743729900000|2025-04-04 01:25:00|644.4|643.4|644|643|644.5|643.5|643.8|642.8|22
1743730200000|2025-04-04 01:30:00|644.1|643.1|643.9|642.9|644.1|643.1|643.6|642.6|48
1743730500000|2025-04-04 01:35:00|644|643|644.6|643.6|644.6|643.6|643.9|642.9|3
1743730800000|2025-04-04 01:40:00|644.5|643.5|644.1|643.1|644.5|643.5|643.9|642.9|5
1743731100000|2025-04-04 01:45:00|644.3|643.3|644.5|643.5|644.6|643.6|644|643|5
1743731400000|2025-04-04 01:50:00|644.4|643.4|644.9|643.9|644.9|643.9|644.3|643.3|65
1743731700000|2025-04-04 01:55:00|644.4|643.4|644.4|643.4|644.6|643.6|644.4|643.4|23
1743732000000|2025-04-04 02:00:00|644.1|643.1|643.5|642.5|644.3|643.3|643.4|642.4|13
1743732300000|2025-04-04 02:05:00|643.6|642.6|644.4|643.4|644.4|643.4|643.6|642.6|12
1743732600000|2025-04-04 02:10:00|644.6|643.6|644.9|643.9|645.1|644.1|644.6|643.6|16
1743732900000|2025-04-04 02:15:00|644.6|643.6|644.4|643.4|644.6|643.6|644.4|643.4|9
1743733200000|2025-04-04 02:20:00|644.5|643.5|643.6|642.6|644.5|643.5|643.6|642.6|7
1743733500000|2025-04-04 02:25:00|643.5|642.5|643.8|642.8|643.9|642.9|643.3|642.3|64
1743733800000|2025-04-04 02:30:00|643.9|642.9|644.1|643.1|644.1|643.1|643.5|642.5|19
1743734100000|2025-04-04 02:35:00|644|643|644.1|643.1|644.5|643.5|644|643|28
1743734400000|2025-04-04 02:40:00|643.9|642.9|643.9|642.9|644.1|643.1|643.9|642.9|6
1743734700000|2025-04-04 02:45:00|643.8|642.8|643.6|642.6|643.9|642.9|643.6|642.6|22
1743735000000|2025-04-04 02:50:00|643.8|642.8|643.5|642.5|643.9|642.9|643.1|642.1|28
1743735300000|2025-04-04 02:55:00|643.4|642.4|643.4|642.4|643.6|642.6|643.1|642.1|5
1743735600000|2025-04-04 03:00:00|643.5|642.5|643.1|642.1|643.6|642.6|642.9|641.9|28
1743735900000|2025-04-04 03:05:00|643.3|642.3|643.3|642.3|643.4|642.4|642.9|641.9|19
1743736200000|2025-04-04 03:10:00|643.1|642.1|642.9|641.9|643.1|642.1|642.6|641.6|15
1743736500000|2025-04-04 03:15:00|643|642|643.1|642.1|643.1|642.1|642.9|641.9|28
1743736800000|2025-04-04 03:20:00|643.3|642.3|643.1|642.1|643.4|642.4|642.9|641.9|14
1743737100000|2025-04-04 03:25:00|642.9|641.9|643.1|642.1|643.1|642.1|642.9|641.9|14
1743737400000|2025-04-04 03:30:00|643.3|642.3|642.9|641.9|643.4|642.4|642.9|641.9|23
1743737700000|2025-04-04 03:35:00|643|642|642.6|641.6|643|642|642.4|641.4|20
1743738000000|2025-04-04 03:40:00|642.5|641.5|642.4|641.4|642.6|641.6|642.1|641.1|26
1743738300000|2025-04-04 03:45:00|642.5|641.5|642.4|641.4|642.6|641.6|642.1|641.1|16
1743738600000|2025-04-04 03:50:00|642.5|641.5|643.1|642.1|643.1|642.1|642.1|641.1|31
1743738900000|2025-04-04 03:55:00|642.9|641.9|642.9|641.9|643.4|642.4|642.9|641.9|30
1743739200000|2025-04-04 04:00:00|643|642|642.9|641.9|643.1|642.1|642.9|641.9|18
1743739500000|2025-04-04 04:05:00|642.5|641.5|642.6|641.6|642.6|641.6|642.4|641.4|51
1743739800000|2025-04-04 04:10:00|642.9|641.9|642.8|641.8|643.1|642.1|642.6|641.6|28
1743740100000|2025-04-04 04:15:00|642.6|641.6|642.6|641.6|642.6|641.6|642.4|641.4|14
1743740400000|2025-04-04 04:20:00|642.5|641.5|642.4|641.4|642.5|641.5|642.4|641.4|8
1743740700000|2025-04-04 04:25:00|642.6|641.6|642.9|641.9|642.9|641.9|642.4|641.4|11
1743741000000|2025-04-04 04:30:00|642.6|641.6|642.6|641.6|642.6|641.6|642.4|641.4|10
1743741300000|2025-04-04 04:35:00|642.4|641.4|642.4|641.4|642.4|641.4|642.1|641.1|12
1743741600000|2025-04-04 04:40:00|642.1|641.1|642.3|641.3|642.4|641.4|642.1|641.1|31
1743741900000|2025-04-04 04:45:00|642.1|641.1|642.1|641.1|642.4|641.4|642.1|641.1|20
1743742200000|2025-04-04 04:50:00|||||||||56
1743742500000|2025-04-04 04:55:00|641.6|640.6|641.5|640.5|641.6|640.6|641|640|165
1743742800000|2025-04-04 05:00:00|641.6|640.6|641.8|640.8|642.1|641.1|641.4|640.4|28
1743743100000|2025-04-04 05:05:00|641.9|640.9|642.3|641.3|642.3|641.3|641.9|640.9|18
1743743400000|2025-04-04 05:10:00|642.1|641.1|641.9|640.9|642.3|641.3|641.9|640.9|21
1743743700000|2025-04-04 05:15:00|642.1|641.1|642.4|641.4|642.6|641.6|641.9|640.9|10
1743744000000|2025-04-04 05:20:00|642.5|641.5|642.1|641.1|642.6|641.6|642.1|641.1|25
1743744300000|2025-04-04 05:25:00|642.4|641.4|641.6|640.6|642.4|641.4|641.1|640.1|347
1743744600000|2025-04-04 05:30:00|641.5|640.5|641.9|640.9|641.9|640.9|641.4|640.4|16
1743744900000|2025-04-04 05:35:00|641.8|640.8|642.4|641.4|642.9|641.9|641.6|640.6|24
1743745200000|2025-04-04 05:40:00|642.5|641.5|642.4|641.4|642.5|641.5|642.1|641.1|8
1743745500000|2025-04-04 05:45:00|642.5|641.5|642.6|641.6|642.9|641.9|642.4|641.4|14
1743745800000|2025-04-04 05:50:00|642.8|641.8|642.5|641.5|643|642|642.4|641.4|27
1743746100000|2025-04-04 05:55:00|642.4|641.4|642.4|641.4|642.6|641.6|642.4|641.4|4
1743746400000|2025-04-04 06:00:00|642.5|641.5|643.3|642.3|643.4|642.4|642.4|641.4|51
1743746700000|2025-04-04 06:05:00|643.1|642.1|642.9|641.9|643.4|642.4|642.8|641.8|23
1743747000000|2025-04-04 06:10:00|643|642|642.6|641.6|643.1|642.1|642.1|641.1|48
1743747300000|2025-04-04 06:15:00|642.8|641.8|642.8|641.8|642.9|641.9|642.6|641.6|30
1743747600000|2025-04-04 06:20:00|642.6|641.6|642.4|641.4|642.6|641.6|642.1|641.1|18
1743747900000|2025-04-04 06:25:00|642.3|641.3|641.9|640.9|642.4|641.4|641.8|640.8|196
1743748200000|2025-04-04 06:30:00|641.8|640.8|641.1|640.1|641.8|640.8|640.9|639.9|120
1743748500000|2025-04-04 06:35:00|641.3|640.3|641.6|640.6|642.1|641.1|641.3|640.3|121
1743748800000|2025-04-04 06:40:00|641.5|640.5|640.8|639.8|641.6|640.6|640.6|639.6|326
1743749100000|2025-04-04 06:45:00|640.9|639.9|640.9|639.9|641.1|640.1|640.6|639.6|139
1743749400000|2025-04-04 06:50:00|640.8|639.8|640.4|639.4|640.9|639.9|640.1|639.1|207
1743749700000|2025-04-04 06:55:00|640.1|639.1|638.9|637.9|640.4|639.4|638.9|637.9|213
1743750000000|2025-04-04 07:00:00|639|638|637.9|636.9|639|638|637.9|636.9|312
1743750300000|2025-04-04 07:05:00|637.6|636.6|637.3|636.3|637.6|636.6|636.9|635.9|801
1743750600000|2025-04-04 07:10:00|637.4|636.4|635.9|634.9|637.9|636.9|635.9|634.9|530
1743750900000|2025-04-04 07:15:00|636|635|635.4|634.4|636.1|635.1|635.1|634.1|628
1743751200000|2025-04-04 07:20:00|635.6|634.6|635.9|634.9|636.1|635.1|635.4|634.4|284
1743751500000|2025-04-04 07:25:00|635.8|634.8|635|634|635.8|634.8|634.9|633.9|484
1743751800000|2025-04-04 07:30:00|634.9|633.9|634.6|633.6|634.9|633.9|634.1|633.1|1902
1743752100000|2025-04-04 07:35:00|634.9|633.9|635.9|634.9|636.3|635.3|634.9|633.9|510
1743752400000|2025-04-04 07:40:00|635.6|634.6|634.1|633.1|635.6|634.6|634.1|633.1|277
1743752700000|2025-04-04 07:45:00|634|633|633.9|632.9|634.4|633.4|633.6|632.6|534
1743753000000|2025-04-04 07:50:00|634.1|633.1|633.4|632.4|634.9|633.9|633.1|632.1|1701
1743753300000|2025-04-04 07:55:00|633.1|632.1|633.4|632.4|633.4|632.4|633|632|456
1743753600000|2025-04-04 08:00:00|633.1|632.1|633.1|632.1|633.9|632.9|632.4|631.4|1081
1743753900000|2025-04-04 08:05:00|633.4|632.4|632.6|631.6|633.6|632.6|632.6|631.6|517
1743754200000|2025-04-04 08:10:00|632.4|631.4|631.9|630.9|632.6|631.6|631.6|630.6|412
1743754500000|2025-04-04 08:15:00|631.8|630.8|632.1|631.1|632.5|631.5|631.6|630.6|403
1743754800000|2025-04-04 08:20:00|632|631|631.4|630.4|632.9|631.9|631.4|630.4|1257
1743755100000|2025-04-04 08:25:00|631.1|630.1|631.4|630.4|631.6|630.6|630.9|629.9|2151
1743755400000|2025-04-04 08:30:00|631.1|630.1|628.9|627.9|631.1|630.1|628.6|627.6|1865
1743755700000|2025-04-04 08:35:00|628.8|627.8|629.1|628.1|629.9|628.9|628.4|627.4|780
1743756000000|2025-04-04 08:40:00|629.3|628.3|628.1|627.1|629.6|628.6|626.9|625.9|1440
1743756300000|2025-04-04 08:45:00|628.4|627.4|628.1|627.1|628.6|627.6|627.3|626.3|768
1743756600000|2025-04-04 08:50:00|628|627|627.1|626.1|628.1|627.1|626.6|625.6|725
1743756900000|2025-04-04 08:55:00|627.4|626.4|626.6|625.6|627.4|626.4|626.6|625.6|590
1743757200000|2025-04-04 09:00:00|626.8|625.8|626.6|625.6|627.4|626.4|626.4|625.4|569
1743757500000|2025-04-04 09:05:00|626.9|625.9|627.9|626.9|628|627|626.1|625.1|694
1743757800000|2025-04-04 09:10:00|628.1|627.1|627.1|626.1|628.4|627.4|626.8|625.8|459
1743758100000|2025-04-04 09:15:00|627|626|628.9|627.9|629.6|628.6|626.9|625.9|757
1743758400000|2025-04-04 09:20:00|628.8|627.8|629.4|628.4|629.9|628.9|628.4|627.4|1164
1743758700000|2025-04-04 09:25:00|629.6|628.6|629.1|628.1|630.6|629.6|628.9|627.9|534
1743759000000|2025-04-04 09:30:00|629|628|630.4|629.4|630.9|629.9|628.6|627.6|783
1743759300000|2025-04-04 09:35:00|630.6|629.6|630.4|629.4|630.8|629.8|629.9|628.9|643
1743759600000|2025-04-04 09:40:00|630.6|629.6|629.1|628.1|630.6|629.6|628.9|627.9|339
1743759900000|2025-04-04 09:45:00|629|628|629.6|628.6|630.6|629.6|628.8|627.8|395
1743760200000|2025-04-04 09:50:00|629.5|628.5|629.9|628.9|630.4|629.4|628.8|627.8|386
1743760500000|2025-04-04 09:55:00|629.6|628.6|629.6|628.6|629.9|628.9|628.4|627.4|361
1743760800000|2025-04-04 10:00:00|629.9|628.9|632.6|631.6|632.6|631.6|629.6|628.6|719
1743761100000|2025-04-04 10:05:00|632.4|631.4|627.1|626.1|632.4|631.4|626.9|625.9|1357
1743761400000|2025-04-04 10:10:00|626.9|625.9|625.1|624.1|627.1|626.1|624.4|623.4|2192
1743761700000|2025-04-04 10:15:00|625.4|624.4|623.6|622.6|625.4|624.4|623.6|622.6|682
1743762000000|2025-04-04 10:20:00|623.8|622.8|620.9|619.9|623.9|622.9|620|619|2128
1743762300000|2025-04-04 10:25:00|621.1|620.1|620.1|619.1|624.6|623.6|620.1|619.1|1089
1743762600000|2025-04-04 10:30:00|620.4|619.4|619.1|618.1|621.4|620.4|618.4|617.4|4650
1743762900000|2025-04-04 10:35:00|619.4|618.4|615.1|614.1|619.4|618.4|614.9|613.9|3780
1743763200000|2025-04-04 10:40:00|615|614|615.9|614.9|617.4|616.4|613.1|612.1|2163
1743763500000|2025-04-04 10:45:00|616.1|615.1|617.8|616.8|618.5|617.5|614.4|613.4|1181
1743763800000|2025-04-04 10:50:00|617.6|616.6|614.4|613.4|618.4|617.4|614.1|613.1|1700
1743764100000|2025-04-04 10:55:00|614.5|613.5|616.1|615.1|617.1|616.1|614.5|613.5|1034
1743764400000|2025-04-04 11:00:00|616.4|615.4|614.3|613.3|617|616|614.1|613.1|694
1743764700000|2025-04-04 11:05:00|614.4|613.4|614.1|613.1|615.4|614.4|611.4|610.4|1181
1743765000000|2025-04-04 11:10:00|613.9|612.9|614.6|613.6|615.6|614.6|613.4|612.4|787
1743765300000|2025-04-04 11:15:00|614.5|613.5|613.6|612.6|614.6|613.6|612.4|611.4|852
1743765600000|2025-04-04 11:20:00|613.4|612.4|611.6|610.6|614.6|613.6|611.4|610.4|1011
1743765900000|2025-04-04 11:25:00|611.5|610.5|607.9|606.9|611.8|610.8|607.6|606.6|2999
1743766200000|2025-04-04 11:30:00|607.8|606.8|609.3|608.3|609.9|608.9|606.4|605.4|6885
1743766500000|2025-04-04 11:35:00|609.4|608.4|612.4|611.4|613.4|612.4|609.3|608.3|2030
1743766800000|2025-04-04 11:40:00|612.6|611.6|610.1|609.1|612.6|611.6|609.8|608.8|1256
1743767100000|2025-04-04 11:45:00|610|609|608.9|607.9|610.6|609.6|607.9|606.9|1023
1743767400000|2025-04-04 11:50:00|608.8|607.8|610.6|609.6|611.4|610.4|607.1|606.1|1231
1743767700000|2025-04-04 11:55:00|610.4|609.4|612.9|611.9|613.4|612.4|610.1|609.1|896
1743768000000|2025-04-04 12:00:00|612.6|611.6|609.6|608.6|612.6|611.6|609.6|608.6|634
1743768300000|2025-04-04 12:05:00|609.5|608.5|614.4|613.4|614.6|613.6|608.9|607.9|3017
1743768600000|2025-04-04 12:10:00|614.1|613.1|614|613|614.9|613.9|613.3|612.3|2660
1743768900000|2025-04-04 12:15:00|613.9|612.9|614.6|613.6|616|615|613.9|612.9|1198
1743769200000|2025-04-04 12:20:00|614.8|613.8|613.6|612.6|614.9|613.9|613.5|612.5|1257
1743769500000|2025-04-04 12:25:00|613.8|612.8|615.6|614.6|616.5|615.5|613.8|612.8|1181
1743769800000|2025-04-04 12:30:00|615.5|614.5|618.5|617.5|618.9|617.9|615.3|614.3|1197
1743770100000|2025-04-04 12:35:00|618.4|617.4|614.4|613.4|618.4|617.4|614.1|613.1|1029
1743770400000|2025-04-04 12:40:00|614.6|613.6|614.9|613.9|615.4|614.4|613.4|612.4|812
1743770700000|2025-04-04 12:45:00|615.1|614.1|616.1|615.1|616.1|615.1|614.1|613.1|1090
1743771000000|2025-04-04 12:50:00|616|615|616.4|615.4|616.9|615.9|615.1|614.1|916
1743771300000|2025-04-04 12:55:00|616.3|615.3|613.9|612.9|616.4|615.4|613.9|612.9|305
1743771600000|2025-04-04 13:00:00|614.1|613.1|616.3|615.3|617.4|616.4|613.4|612.4|1343
1743771900000|2025-04-04 13:05:00|616.1|615.1|614.6|613.6|617.4|616.4|614.6|613.6|514
1743772200000|2025-04-04 13:10:00|614.9|613.9|613.1|612.1|614.9|613.9|613.1|612.1|966
1743772500000|2025-04-04 13:15:00|613.3|612.3|613.8|612.8|614.4|613.4|613.3|612.3|1059
1743772800000|2025-04-04 13:20:00|613.6|612.6|612.6|611.6|614.6|613.6|612.4|611.4|449
1743773100000|2025-04-04 13:25:00|612.5|611.5|612.4|611.4|612.9|611.9|611.9|610.9|513
1743773400000|2025-04-04 13:30:00|612.6|611.6|613.6|612.6|614.3|613.3|612|611|728
1743773700000|2025-04-04 13:35:00|613.9|612.9|613.5|612.5|614.4|613.4|612.1|611.1|837
1743774000000|2025-04-04 13:40:00|613.6|612.6|610.4|609.4|613.9|612.9|610.1|609.1|947
1743774300000|2025-04-04 13:45:00|610.1|609.1|609.4|608.4|611.1|610.1|609.3|608.3|716
1743774600000|2025-04-04 13:50:00|609.5|608.5|608.9|607.9|610.1|609.1|608.5|607.5|1208
1743774900000|2025-04-04 13:55:00|608.6|607.6|611.6|610.6|612.6|611.6|608.6|607.6|1245
1743775200000|2025-04-04 14:00:00|611.4|610.4|610.1|609.1|611.5|610.5|609.9|608.9|787
1743775500000|2025-04-04 14:05:00|610|609|610.4|609.4|611.4|610.4|609|608|1267
1743775800000|2025-04-04 14:10:00|610.6|609.6|611.9|610.9|612.4|611.4|609.9|608.9|960
1743776100000|2025-04-04 14:15:00|611.6|610.6|610|609|612.5|611.5|610|609|633
1743776400000|2025-04-04 14:20:00|609.9|608.9|608.9|607.9|610.1|609.1|608.8|607.8|1715
1743776700000|2025-04-04 14:25:00|609|608|607.5|606.5|609.1|608.1|607.4|606.4|1157
1743777000000|2025-04-04 14:30:00|607.6|606.6|607.6|606.6|608.6|607.6|607.1|606.1|591
1743777300000|2025-04-04 14:35:00|607.9|606.9|607.3|606.3|608.4|607.4|606.9|605.9|491
1743777600000|2025-04-04 14:40:00|607.4|606.4|605.9|604.9|607.4|606.4|605.9|604.9|755
1743777900000|2025-04-04 14:45:00|606.1|605.1|604.3|603.3|606.1|605.1|604.1|603.1|824
1743778200000|2025-04-04 14:50:00|604.4|603.4|607.4|606.4|608.6|607.6|603.4|602.4|1236
1743778500000|2025-04-04 14:55:00|607.3|606.3|608.3|607.3|609.1|608.1|607.1|606.1|2194
1743778800000|2025-04-04 15:00:00|608.1|607.1|616.4|615.4|616.4|615.4|608.1|607.1|3162
1743779100000|2025-04-04 15:05:00|616.5|615.5|615.8|614.8|616.6|615.6|612.4|611.4|2743
1743779400000|2025-04-04 15:10:00|615.6|614.6|619.4|618.4|622.6|621.6|615.1|614.1|2573
1743779700000|2025-04-04 15:15:00|619.3|618.3|615.4|614.4|619.6|618.6|615.4|614.4|2138
1743780000000|2025-04-04 15:20:00|615.1|614.1|614.4|613.4|615.9|614.9|613.9|612.9|1867
1743780300000|2025-04-04 15:25:00|614.1|613.1|612.4|611.4|615|614|612.4|611.4|3694
1743780600000|2025-04-04 15:30:00|612.6|611.6|612.5|611.5|614.4|613.4|612.1|611.1|2888
1743780900000|2025-04-04 15:35:00|612.6|611.6|612.6|611.6|615.4|614.4|612.1|611.1|3027
1743781200000|2025-04-04 15:40:00|612.9|611.9|612.4|611.4|613.6|612.6|611.6|610.6|1212
1743781500000|2025-04-04 15:45:00|612.1|611.1|613.9|612.9|614.4|613.4|611.6|610.6|1302
1743781800000|2025-04-04 15:50:00|613.8|612.8|612.4|611.4|614.8|613.8|612.1|611.1|483
1743782100000|2025-04-04 15:55:00|612.5|611.5|612.4|611.4|613|612|611.8|610.8|378
1743782400000|2025-04-04 16:00:00|612.8|611.8|612.9|611.9|613.4|612.4|611.9|610.9|367
1743782700000|2025-04-04 16:05:00|612.8|611.8|613.6|612.6|614.1|613.1|612.8|611.8|2050
1743783000000|2025-04-04 16:10:00|613.5|612.5|614.1|613.1|616.1|615.1|613.4|612.4|1107
1743783300000|2025-04-04 16:15:00|614.3|613.3|613.1|612.1|614.3|613.3|612.4|611.4|629
1743783600000|2025-04-04 16:20:00|613.4|612.4|612.9|611.9|613.8|612.8|612.6|611.6|947
1743783900000|2025-04-04 16:25:00|613.1|612.1|612.9|611.9|613.4|612.4|612.4|611.4|931
1743784200000|2025-04-04 16:30:00|613|612|611.9|610.9|613.4|612.4|611.4|610.4|1368
1743784500000|2025-04-04 16:35:00|612|611|614.6|613.6|614.9|613.9|611.9|610.9|491
1743784800000|2025-04-04 16:40:00|614.8|613.8|613.5|612.5|615.4|614.4|613.5|612.5|629
1743785100000|2025-04-04 16:45:00|613.6|612.6|613.1|612.1|613.6|612.6|612.9|611.9|355
1743785400000|2025-04-04 16:50:00|613|612|613.9|612.9|614.1|613.1|612.9|611.9|297
1743785700000|2025-04-04 16:55:00|613.6|612.6|614.1|613.1|614.6|613.6|613.5|612.5|240
1743786000000|2025-04-04 17:00:00|614.4|613.4|614.1|613.1|615|614|613.9|612.9|267
1743786300000|2025-04-04 17:05:00|614.3|613.3|614.3|613.3|614.6|613.6|613.9|612.9|429
1743786600000|2025-04-04 17:10:00|614.4|613.4|613.4|612.4|614.4|613.4|613.4|612.4|116
1743786900000|2025-04-04 17:15:00|613.3|612.3|612.6|611.6|613.4|612.4|612|611|720
1743787200000|2025-04-04 17:20:00|612.5|611.5|613.3|612.3|613.6|612.6|612.5|611.5|390
1743787500000|2025-04-04 17:25:00|613.4|612.4|613.6|612.6|614.4|613.4|613.1|612.1|235
1743787800000|2025-04-04 17:30:00|613.9|612.9|613.9|612.9|614|613|612.6|611.6|329
1743788100000|2025-04-04 17:35:00|613.8|612.8|614.1|613.1|615.1|614.1|613.5|612.5|659
1743788400000|2025-04-04 17:40:00|613.9|612.9|614.9|613.9|615.4|614.4|613.9|612.9|194
1743788700000|2025-04-04 17:45:00|615|614|615.9|614.9|616|615|614.5|613.5|643
1743789000000|2025-04-04 17:50:00|615.6|614.6|615.9|614.9|616.1|615.1|614.6|613.6|456
1743789300000|2025-04-04 17:55:00|615.8|614.8|616.1|615.1|616.1|615.1|615.4|614.4|622
1743789600000|2025-04-04 18:00:00|616.3|615.3|616|615|616.9|615.9|615.9|614.9|315
1743789900000|2025-04-04 18:05:00|616.1|615.1|615.3|614.3|616.3|615.3|614.9|613.9|200
1743790200000|2025-04-04 18:10:00|615.1|614.1|614.6|613.6|615.4|614.4|614.4|613.4|173
1743790500000|2025-04-04 18:15:00|614.9|613.9|614.9|613.9|614.9|613.9|613.9|612.9|400
1743790800000|2025-04-04 18:20:00|615|614|614.6|613.6|615.1|614.1|614.4|613.4|175
1743791100000|2025-04-04 18:25:00|614.8|613.8|613.9|612.9|614.9|613.9|613.4|612.4|868
1743791400000|2025-04-04 18:30:00|614|613|613.9|612.9|614.1|613.1|613.6|612.6|398
1743791700000|2025-04-04 18:35:00|614.1|613.1|614.6|613.6|614.9|613.9|613.9|612.9|158
1743792000000|2025-04-04 18:40:00|614.8|613.8|614.1|613.1|614.9|613.9|614.1|613.1|126
1743792300000|2025-04-04 18:45:00|614.3|613.3|615.6|614.6|615.6|614.6|613.9|612.9|145
1743792600000|2025-04-04 18:50:00|615.5|614.5|616.3|615.3|616.4|615.4|615.1|614.1|376
1743792900000|2025-04-04 18:55:00|616.1|615.1|616.4|615.4|617.1|616.1|616.1|615.1|167
1743793200000|2025-04-04 19:00:00|616.5|615.5|616.4|615.4|617.1|616.1|616.1|615.1|46
1743793500000|2025-04-04 19:05:00|616.3|615.3|616.1|615.1|616.4|615.4|615.4|614.4|416
1743793800000|2025-04-04 19:10:00|616.4|615.4|617.4|616.4|617.4|616.4|616.1|615.1|97
1743794100000|2025-04-04 19:15:00|617.1|616.1|617.4|616.4|617.6|616.6|617.1|616.1|89
1743794400000|2025-04-04 19:20:00|617.5|616.5|618.4|617.4|618.6|617.6|617.4|616.4|129
1743794700000|2025-04-04 19:25:00|618.3|617.3|618.5|617.5|618.8|617.8|618.1|617.1|214
1743795000000|2025-04-04 19:30:00|618.4|617.4|619.1|618.1|619.1|618.1|618.4|617.4|145
1743795300000|2025-04-04 19:35:00|619.4|618.4|618.9|617.9|619.4|618.4|618.3|617.3|90
1743795600000|2025-04-04 19:40:00|618.6|617.6|619.4|618.4|619.4|618.4|618.6|617.6|54
1743795900000|2025-04-04 19:45:00|619.5|618.5|620.1|619.1|620.1|619.1|619.4|618.4|182
1743796200000|2025-04-04 19:50:00|619.9|618.9|619.1|618.1|619.9|618.9|618.9|617.9|151
1743796500000|2025-04-04 19:55:00|619|618|618.9|617.9|619|618|618.3|617.3|75
1743796800000|2025-04-04 20:00:00|618.8|617.8|618|617|618.9|617.9|618|617|69
1743797100000|2025-04-04 20:05:00|618.1|617.1|618.4|617.4|618.4|617.4|617.9|616.9|17
1743797400000|2025-04-04 20:10:00|618.1|617.1|618.1|617.1|618.3|617.3|617.9|616.9|88
1743797700000|2025-04-04 20:15:00|618.3|617.3|618.1|617.1|618.4|617.4|618.1|617.1|68
1743798000000|2025-04-04 20:20:00|618.3|617.3|618.4|617.4|618.4|617.4|617.9|616.9|29
1743798300000|2025-04-04 20:25:00|618.3|617.3|618.1|617.1|618.3|617.3|618.1|617.1|3
1743798600000|2025-04-04 20:30:00|618|617|617.5|616.5|618|617|617.5|616.5|44
1743798900000|2025-04-04 20:35:00|617.6|616.6|617.4|616.4|617.6|616.6|617.3|616.3|8
1743799200000|2025-04-04 20:40:00|617.3|616.3|617.6|616.6|617.6|616.6|617.1|616.1|69
1743799500000|2025-04-04 20:45:00|617.5|616.5|615.9|614.9|617.5|616.5|615.9|614.9|62
1743799800000|2025-04-04 20:50:00|616|615|616.5|615.5|616.9|615.9|615.9|614.9|34
1743800100000|2025-04-04 20:55:00|616.4|615.4|616.8|615.8|616.8|615.8|616.3|615.3|55
1743976800000|2025-04-06 22:00:00|605.9|604.9|600|599|607.5|605.3|599.9|598.1|410
1743977100000|2025-04-06 22:05:00|601.3|598.3|603.4|600.4|603.4|601.5|598.3|596.1|87
1743977400000|2025-04-06 22:10:00|602.5|601.5|600.8|599.8|605|602.8|600.8|599.8|69
1743977700000|2025-04-06 22:15:00|600.6|599.6|600.4|597.4|604.4|601.4|599.4|597.4|56
1743978000000|2025-04-06 22:20:00|600.5|597.5|598.9|595.9|600.6|598.3|598.4|595.9|45
1743978300000|2025-04-06 22:25:00|599.1|596.1|601.1|598.1|601.4|599.4|599.1|596.1|24
1743978600000|2025-04-06 22:30:00|600.3|599.3|601.1|600.1|602.3|600.1|599.8|598.8|13
1743978900000|2025-04-06 22:35:00|601|600|600|599|602.1|600|599.6|597.4|59
1743979200000|2025-04-06 22:40:00|600.1|599.1|599|598|600.1|599.1|599|598|36
1743979500000|2025-04-06 22:45:00|599.1|598.1|598.1|597.1|599.4|598.3|597.9|596.4|22
1743979800000|2025-04-06 22:50:00|599.4|596.4|597.6|596.6|599.4|597.8|597.5|596.4|38
1743980100000|2025-04-06 22:55:00|597.5|596.5|598.6|597.6|598.8|597.8|597.5|596.5|19
1743980400000|2025-04-06 23:00:00|598.5|597.5|599.5|598.5|599.5|598.5|598.3|597.3|16
1743980700000|2025-04-06 23:05:00|599.4|598.4|600.4|597.4|600.9|598.8|599|597.4|8
1743981000000|2025-04-06 23:10:00|599.9|598.9|600.5|599.5|600.5|599.5|599.9|598.9|8
1743981300000|2025-04-06 23:15:00|600.4|599.4|598.1|597.1|600.4|599.4|598.1|596.6|7
1743981600000|2025-04-06 23:20:00|598.4|597.4|599.4|596.4|599.4|597.8|598.4|596.4|7
1743981900000|2025-04-06 23:25:00|598.5|597.5|598.6|597.6|598.6|597.6|598.3|597.3|5
1743982200000|2025-04-06 23:30:00|598.5|597.5|599|598|599|598|598.5|597.5|10
1743982500000|2025-04-06 23:35:00|598.9|597.9|598.8|597.8|599|598|598.8|597.8|29
1743982800000|2025-04-06 23:40:00|598.6|597.6|598.6|597.6|598.6|597.6|598.4|597.4|6
1743983100000|2025-04-06 23:45:00|598.8|597.8|600.4|597.4|600.4|598.8|598.8|597.4|7
1743983400000|2025-04-06 23:50:00|599.3|598.3|599|598|600.4|598.3|599|597.4|2
1743983700000|2025-04-06 23:55:00|598.8|597.8|598.5|597.5|599.4|597.8|598|596.1|9
1743984000000|2025-04-07 00:00:00|598.8|597.8|596.6|595.6|600.5|599|596.6|595.6|64
1743984300000|2025-04-07 00:05:00|596.5|595.5|596.6|595.6|598|597|596.5|595.5|146
1743984600000|2025-04-07 00:10:00|596.5|595.5|595.6|594.6|596.6|595.6|595|594|180
1743984900000|2025-04-07 00:15:00|595.9|594.9|597.3|596.3|597.4|596.4|595.6|594.6|92
1743985200000|2025-04-07 00:20:00|597.1|596.1|599.3|598.3|599.3|598.3|597.1|596.1|60
1743985500000|2025-04-07 00:25:00|599.1|598.1|598.8|597.8|599.3|598.3|598.4|597.4|33
1743985800000|2025-04-07 00:30:00|599.3|598.3|599.1|598.1|599.5|598.5|598.4|597.4|25
1743986100000|2025-04-07 00:35:00|599.3|598.3|598.3|597.3|599.5|598.5|598.3|597.3|11
1743986400000|2025-04-07 00:40:00|598.5|597.5|598.5|597.5|599|598|597.4|596.4|66
1743986700000|2025-04-07 00:45:00|598.4|597.4|598.8|597.8|599.3|598.3|598.1|597.1|21
1743987000000|2025-04-07 00:50:00|598.6|597.6|599.1|598.1|599.6|598.6|598.6|597.6|54
1743987300000|2025-04-07 00:55:00|599.3|598.3|601|600|601.9|600.9|599.3|598.3|313
1743987600000|2025-04-07 01:00:00|600.6|599.6|600.6|599.6|601|600|600.3|599.3|43
1743987900000|2025-04-07 01:05:00|600.5|599.5|602.3|601.3|603|602|600.5|599.5|47
1743988200000|2025-04-07 01:10:00|602.4|601.4|603.1|602.1|603.4|602.4|602.3|601.3|26
1743988500000|2025-04-07 01:15:00|603|602|603.6|602.6|604|603|602.5|601.5|25
1743988800000|2025-04-07 01:20:00|603.8|602.8|604.8|603.8|605.4|604.4|603.5|602.5|62
1743989100000|2025-04-07 01:25:00|604.6|603.6|603.9|602.9|604.8|603.8|603.3|602.3|67
1743989400000|2025-04-07 01:30:00|603.8|602.8|602.9|601.9|603.9|602.9|602.5|601.5|160
1743989700000|2025-04-07 01:35:00|602.8|601.8|601.6|600.6|603.1|602.1|601.1|600.1|46
1743990000000|2025-04-07 01:40:00|601.5|600.5|601.1|600.1|602|601|600.4|599.4|699
1743990300000|2025-04-07 01:45:00|601|600|601.9|600.9|602.4|601.4|601|600|25
1743990600000|2025-04-07 01:50:00|601.8|600.8|603.1|602.1|603.1|602.1|601.5|600.5|124
1743990900000|2025-04-07 01:55:00|603|602|603|602|603.5|602.5|602.8|601.8|67
1743991200000|2025-04-07 02:00:00|602.9|601.9|603.4|602.4|603.9|602.9|602.6|601.6|29
1743991500000|2025-04-07 02:05:00|603.5|602.5|603.1|602.1|603.9|602.9|602.9|601.9|48
1743991800000|2025-04-07 02:10:00|603|602|602.8|601.8|603.3|602.3|601.5|600.5|44
1743992100000|2025-04-07 02:15:00|602.9|601.9|602.1|601.1|603.1|602.1|601.9|600.9|36
1743992400000|2025-04-07 02:20:00|602|601|601.3|600.3|602.1|601.1|601|600|42
1743992700000|2025-04-07 02:25:00|601.1|600.1|600.9|599.9|601.9|600.9|600.6|599.6|29
1743993000000|2025-04-07 02:30:00|601|600|601.4|600.4|601.9|600.9|600.6|599.6|20
1743993300000|2025-04-07 02:35:00|601.5|600.5|600.3|599.3|601.6|600.6|599.6|598.6|28
1743993600000|2025-04-07 02:40:00|600.4|599.4|600.8|599.8|601.6|600.6|600.4|599.4|20
1743993900000|2025-04-07 02:45:00|600.9|599.9|602.4|601.4|602.9|601.9|600.6|599.6|21
1743994200000|2025-04-07 02:50:00|602.5|601.5|602.5|601.5|602.6|601.6|601.9|600.9|37
1743994500000|2025-04-07 02:55:00|602.4|601.4|601.8|600.8|602.6|601.6|601.4|600.4|9
1743994800000|2025-04-07 03:00:00|601.9|600.9|602.3|601.3|603|602|601.8|600.8|36
1743995100000|2025-04-07 03:05:00|602.4|601.4|602|601|602.9|601.9|602|601|11
1743995400000|2025-04-07 03:10:00|602.1|601.1|600.6|599.6|602.4|601.4|600.5|599.5|190
1743995700000|2025-04-07 03:15:00|600.8|599.8|601.3|600.3|601.4|600.4|600.5|599.5|24
1743996000000|2025-04-07 03:20:00|601.5|600.5|602.3|601.3|602.6|601.6|601.5|600.5|24
1743996300000|2025-04-07 03:25:00|602.4|601.4|602.8|601.8|603.5|602.5|602.1|601.1|15
1743996600000|2025-04-07 03:30:00|602.6|601.6|600.5|599.5|602.8|601.8|600.5|599.5|22
1743996900000|2025-04-07 03:35:00|600.4|599.4|601.3|600.3|601.5|600.5|599.5|598.5|31
1743997200000|2025-04-07 03:40:00|601.4|600.4|601.4|600.4|601.9|600.9|601.1|600.1|14
1743997500000|2025-04-07 03:45:00|601.3|600.3|600.6|599.6|601.4|600.4|600.5|599.5|8
1743997800000|2025-04-07 03:50:00|600.8|599.8|601.4|600.4|601.8|600.8|600.8|599.8|22
1743998100000|2025-04-07 03:55:00|601.5|600.5|601.1|600.1|601.8|600.8|600.6|599.6|26
1743998400000|2025-04-07 04:00:00|601.4|600.4|605.8|604.8|606.5|605.5|601.4|600.4|104
1743998700000|2025-04-07 04:05:00|605.6|604.6|605.3|604.3|606.3|605.3|605.1|604.1|25
1743999000000|2025-04-07 04:10:00|605.1|604.1|603.3|602.3|605.1|604.1|603.3|602.3|65
1743999300000|2025-04-07 04:15:00|603.4|602.4|602.1|601.1|603.4|602.4|601.6|600.6|20
1743999600000|2025-04-07 04:20:00|602|601|601.3|600.3|602.3|601.3|601.1|600.1|27
1743999900000|2025-04-07 04:25:00|601.4|600.4|600.8|599.8|601.5|600.5|600.4|599.4|14
1744000200000|2025-04-07 04:30:00|600.9|599.9|601|600|601|600|600.1|599.1|24
1744000500000|2025-04-07 04:35:00|600.9|599.9|601.1|600.1|601.4|600.4|600|599|234
1744000800000|2025-04-07 04:40:00|601|600|602.5|601.5|602.6|601.6|601|600|203
1744001100000|2025-04-07 04:45:00|602.6|601.6|601.6|600.6|603.4|602.4|601.5|600.5|43
1744001400000|2025-04-07 04:50:00|601.9|600.9|602.1|601.1|603|602|601.8|600.8|33
1744001700000|2025-04-07 04:55:00|601.6|600.6|600.9|599.9|601.9|600.9|600.9|599.9|1700
1744002000000|2025-04-07 05:00:00|601|600|601|600|601.6|600.6|600.6|599.6|33
1744002300000|2025-04-07 05:05:00|600.9|599.9|601.4|600.4|601.9|600.9|600.6|599.6|583
1744002600000|2025-04-07 05:10:00|601.5|600.5|602.6|601.6|602.8|601.8|601.4|600.4|29
1744002900000|2025-04-07 05:15:00|602.8|601.8|605.3|604.3|605.4|604.4|602.8|601.8|67
1744003200000|2025-04-07 05:20:00|605.4|604.4|603|602|606|605|602.9|601.9|69
1744003500000|2025-04-07 05:25:00|602.9|601.9|602.3|601.3|603.5|602.5|601.9|600.9|33
1744003800000|2025-04-07 05:30:00|602.4|601.4|601.4|600.4|602.9|601.9|601.1|600.1|928
1744004100000|2025-04-07 05:35:00|601.5|600.5|601|600|602|601|600.9|599.9|73
1744004400000|2025-04-07 05:40:00|600.9|599.9|600.8|599.8|601.1|600.1|600.1|599.1|366
1744004700000|2025-04-07 05:45:00|600.6|599.6|599.9|598.9|601.1|600.1|599.3|598.3|674
1744005000000|2025-04-07 05:50:00|599.8|598.8|599.8|598.8|600|599|599.4|598.4|28
1744005300000|2025-04-07 05:55:00|599.9|598.9|599.1|598.1|599.9|598.9|599|598|146
1744005600000|2025-04-07 06:00:00|599.3|598.3|600.4|599.4|600.9|599.9|599.1|598.1|174
1744005900000|2025-04-07 06:05:00|600.1|599.1|599.9|598.9|601.3|600.3|599.4|598.4|403
1744006200000|2025-04-07 06:10:00|600|599|600.1|599.1|600.1|599.1|599.4|598.4|68
1744006500000|2025-04-07 06:15:00|600|599|599.3|598.3|600.4|599.4|598.6|597.6|80
1744006800000|2025-04-07 06:20:00|599.4|598.4|599.6|598.6|599.6|598.6|598.3|597.3|259
1744007100000|2025-04-07 06:25:00|599.9|598.9|598|597|601|600|597.9|596.9|1047
1744007400000|2025-04-07 06:30:00|597.9|596.9|595.8|594.8|597.9|596.9|595.1|594.1|611
1744007700000|2025-04-07 06:35:00|595.6|594.6|595.4|594.4|596.4|595.4|594.9|593.9|231
1744008000000|2025-04-07 06:40:00|595.1|594.1|593.5|592.5|595.4|594.4|593.1|592.1|396
1744008300000|2025-04-07 06:45:00|593.6|592.6|595.1|594.1|595.4|594.4|593.4|592.4|239
1744008600000|2025-04-07 06:50:00|595|594|595.5|594.5|596.1|595.1|594.4|593.4|346
1744008900000|2025-04-07 06:55:00|595.4|594.4|596.5|595.5|597.4|596.4|594.5|593.5|2323
1744009200000|2025-04-07 07:00:00|596.6|595.6|595.4|594.4|597.6|596.6|595.4|594.4|1669
1744009500000|2025-04-07 07:05:00|595.6|594.6|591.1|590.1|597.1|596.1|590.8|589.8|2191
1744009800000|2025-04-07 07:10:00|591.3|590.3|592.5|591.5|593.1|592.1|591.1|590.1|1566
1744010100000|2025-04-07 07:15:00|592.6|591.6|594.4|593.4|594.9|593.9|592.5|591.5|980
1744010400000|2025-04-07 07:20:00|594.6|593.6|593.9|592.9|595|594|593.6|592.6|1201
1744010700000|2025-04-07 07:25:00|593.8|592.8|592.9|591.9|594.4|593.4|592.9|591.9|2210
1744011000000|2025-04-07 07:30:00|592.8|591.8|590.9|589.9|592.9|591.9|590.4|589.4|1135
1744011300000|2025-04-07 07:35:00|591|590|593.4|592.4|593.4|592.4|590.9|589.9|2009
1744011600000|2025-04-07 07:40:00|593.6|592.6|593.1|592.1|594.6|593.6|593.1|592.1|405
1744011900000|2025-04-07 07:45:00|592.9|591.9|594.9|593.9|595.4|594.4|592.6|591.6|570
1744012200000|2025-04-07 07:50:00|595|594|596.3|595.3|596.4|595.4|594.1|593.1|600
1744012500000|2025-04-07 07:55:00|596.1|595.1|595.4|594.4|596.9|595.9|595.4|594.4|1255
1744012800000|2025-04-07 08:00:00|595.6|594.6|598.4|597.4|598.4|597.4|594.6|593.6|1087
1744013100000|2025-04-07 08:05:00|598.5|597.5|599|598|599.9|598.9|598.1|597.1|888
1744013400000|2025-04-07 08:10:00|598.9|597.9|596.6|595.6|598.9|597.9|596.4|595.4|1357
1744013700000|2025-04-07 08:15:00|596.8|595.8|597.3|596.3|597.6|596.6|596.3|595.3|614
1744014000000|2025-04-07 08:20:00|597.4|596.4|599.3|598.3|599.4|598.4|596.9|595.9|754
1744014300000|2025-04-07 08:25:00|599.4|598.4|597.5|596.5|599.4|598.4|597.1|596.1|1472
1744014600000|2025-04-07 08:30:00|597.6|596.6|597.9|596.9|597.9|596.9|596.1|595.1|1541
1744014900000|2025-04-07 08:35:00|597.6|596.6|597.4|596.4|598.1|597.1|596.5|595.5|571
1744015200000|2025-04-07 08:40:00|597.6|596.6|595.1|594.1|597.6|596.6|594.9|593.9|3015
1744015500000|2025-04-07 08:45:00|595.3|594.3|596.1|595.1|596.6|595.6|595.1|594.1|623
1744015800000|2025-04-07 08:50:00|596|595|596.1|595.1|597.6|596.6|595.4|594.4|499
1744016100000|2025-04-07 08:55:00|595.9|594.9|596.4|595.4|597.4|596.4|595.9|594.9|549
1744016400000|2025-04-07 09:00:00|596.1|595.1|596.1|595.1|597.1|596.1|595.6|594.6|1560
1744016700000|2025-04-07 09:05:00|596.3|595.3|597.9|596.9|597.9|596.9|595.6|594.6|2085
1744017000000|2025-04-07 09:10:00|598|597|596.9|595.9|598.1|597.1|596.6|595.6|811
1744017300000|2025-04-07 09:15:00|596.8|595.8|596.4|595.4|597.9|596.9|596.4|595.4|1389
1744017600000|2025-04-07 09:20:00|596.1|595.1|596.1|595.1|596.4|595.4|594.9|593.9|1344
1744017900000|2025-04-07 09:25:00|595.9|594.9|594.4|593.4|596.1|595.1|594.4|593.4|416
1744018200000|2025-04-07 09:30:00|594.6|593.6|595.1|594.1|595.9|594.9|594.6|593.6|371
1744018500000|2025-04-07 09:35:00|595|594|596.9|595.9|597.1|596.1|594.9|593.9|320
1744018800000|2025-04-07 09:40:00|597|596|598.1|597.1|599.9|598.9|596.9|595.9|777
1744019100000|2025-04-07 09:45:00|598|597|598.6|597.6|599.1|598.1|597.9|596.9|539
1744019400000|2025-04-07 09:50:00|598.5|597.5|598.1|597.1|599|598|598.1|597.1|243
1744019700000|2025-04-07 09:55:00|598|597|597.4|596.4|598.3|597.3|597.1|596.1|397
1744020000000|2025-04-07 10:00:00|597.5|596.5|599.1|598.1|600.4|599.4|597.1|596.1|597
1744020300000|2025-04-07 10:05:00|599|598|601.1|600.1|601.1|600.1|598.9|597.9|646
1744020600000|2025-04-07 10:10:00|601|600|600.9|599.9|601.4|600.4|600.1|599.1|296
1744020900000|2025-04-07 10:15:00|601|600|601.4|600.4|601.9|600.9|600.6|599.6|229
1744021200000|2025-04-07 10:20:00|601.3|600.3|601.9|600.9|602.6|601.6|600.9|599.9|1283
1744021500000|2025-04-07 10:25:00|601.6|600.6|601.1|600.1|601.9|600.9|600.6|599.6|351
1744021800000|2025-04-07 10:30:00|601|600|601.9|600.9|602.1|601.1|600.9|599.9|681
1744022100000|2025-04-07 10:35:00|601.6|600.6|602.9|601.9|603.1|602.1|601.4|600.4|531
1744022400000|2025-04-07 10:40:00|603.1|602.1|603|602|603.4|602.4|601.6|600.6|404
1744022700000|2025-04-07 10:45:00|602.9|601.9|602.1|601.1|602.9|601.9|601.9|600.9|383
1744023000000|2025-04-07 10:50:00|602.4|601.4|603.1|602.1|603.1|602.1|601.6|600.6|424
1744023300000|2025-04-07 10:55:00|602.9|601.9|602.9|601.9|603.1|602.1|601.6|600.6|632
1744023600000|2025-04-07 11:00:00|602.8|601.8|604.4|603.4|604.4|603.4|601.9|600.9|1359
1744023900000|2025-04-07 11:05:00|604.3|603.3|605.6|604.6|606.5|605.5|603.9|602.9|2536
1744024200000|2025-04-07 11:10:00|605.4|604.4|603.9|602.9|605.4|604.4|603.5|602.5|491
1744024500000|2025-04-07 11:15:00|603.8|602.8|604.1|603.1|604.6|603.6|603.8|602.8|368
1744024800000|2025-04-07 11:20:00|604.4|603.4|604.3|603.3|605.6|604.6|604.1|603.1|329
1744025100000|2025-04-07 11:25:00|604.1|603.1|605.6|604.6|605.6|604.6|603.1|602.1|291
1744025400000|2025-04-07 11:30:00|605.4|604.4|605.1|604.1|606.1|605.1|604.9|603.9|598
1744025700000|2025-04-07 11:35:00|605.4|604.4|605.6|604.6|606.1|605.1|604.6|603.6|1047
1744026000000|2025-04-07 11:40:00|605.9|604.9|606.1|605.1|606.9|605.9|605.6|604.6|838
1744026300000|2025-04-07 11:45:00|606|605|605.6|604.6|607.6|606.6|605.1|604.1|2638
1744026600000|2025-04-07 11:50:00|605.8|604.8|603.8|602.8|605.9|604.9|603.6|602.6|569
1744026900000|2025-04-07 11:55:00|603.6|602.6|603.4|602.4|604.9|603.9|603.4|602.4|760
1744027200000|2025-04-07 12:00:00|603.6|602.6|604.1|603.1|604.6|603.6|603.4|602.4|956
1744027500000|2025-04-07 12:05:00|604.4|603.4|602.6|601.6|604.8|603.8|602.6|601.6|1254
1744027800000|2025-04-07 12:10:00|602.8|601.8|603.4|602.4|603.4|602.4|602|601|776
1744028100000|2025-04-07 12:15:00|603.3|602.3|603.1|602.1|604.9|603.9|602.9|601.9|674
1744028400000|2025-04-07 12:20:00|603|602|603.5|602.5|603.6|602.6|602.5|601.5|238
1744028700000|2025-04-07 12:25:00|603.4|602.4|605.6|604.6|605.8|604.8|603.3|602.3|416
1744029000000|2025-04-07 12:30:00|605.5|604.5|604.8|603.8|606.4|605.4|604.1|603.1|399
1744029300000|2025-04-07 12:35:00|604.6|603.6|603.6|602.6|604.9|603.9|603.4|602.4|1070
1744029600000|2025-04-07 12:40:00|603.5|602.5|604.1|603.1|605.1|604.1|602.9|601.9|1440
1744029900000|2025-04-07 12:45:00|604|603|604.8|603.8|605.9|604.9|602.9|601.9|1264
1744030200000|2025-04-07 12:50:00|604.6|603.6|608.1|607.1|609|608|604.6|603.6|1778
1744030500000|2025-04-07 12:55:00|608.4|607.4|606.8|605.8|609.1|608.1|606.6|605.6|765
1744030800000|2025-04-07 13:00:00|606.6|605.6|605.4|604.4|607.4|606.4|605.4|604.4|889
1744031100000|2025-04-07 13:05:00|605.1|604.1|606|605|607|606|604.9|603.9|753
1744031400000|2025-04-07 13:10:00|605.9|604.9|603.6|602.6|605.9|604.9|603.4|602.4|2259
1744031700000|2025-04-07 13:15:00|603.8|602.8|604.9|603.9|605|604|603.3|602.3|2797
1744032000000|2025-04-07 13:20:00|604.8|603.8|605.6|604.6|606.1|605.1|603.9|602.9|1736
1744032300000|2025-04-07 13:25:00|605.4|604.4|605.4|604.4|605.6|604.6|604.8|603.8|735
1744032600000|2025-04-07 13:30:00|605.1|604.1|602.6|601.6|605.1|604.1|601.9|600.9|1820
1744032900000|2025-04-07 13:35:00|602.9|601.9|602.3|601.3|602.9|601.9|601.6|600.6|941
1744033200000|2025-04-07 13:40:00|602.1|601.1|603.8|602.8|603.9|602.9|601.6|600.6|1156
1744033500000|2025-04-07 13:45:00|603.9|602.9|605.1|604.1|605.6|604.6|603.4|602.4|820
1744033800000|2025-04-07 13:50:00|604.9|603.9|609.1|608.1|609.6|608.6|604.9|603.9|1274
1744034100000|2025-04-07 13:55:00|609|608|611.9|610.9|612.3|611.3|608.6|607.6|893
1744034400000|2025-04-07 14:00:00|611.6|610.6|613.4|612.4|613.9|612.9|610.9|609.9|2291
1744034700000|2025-04-07 14:05:00|613.3|612.3|612.9|611.9|613.6|612.6|611.4|610.4|1080
1744035000000|2025-04-07 14:10:00|612.8|611.8|624.3|623.3|629|628|612.6|611.6|8003
1744035300000|2025-04-07 14:15:00|624.4|623.4|625.1|624.1|629.9|628.9|623.1|622.1|4762
1744035600000|2025-04-07 14:20:00|624.9|623.9|617.1|616.1|625.3|624.3|616.1|615.1|5098
1744035900000|2025-04-07 14:25:00|617|616|613.1|612.1|617.4|616.4|611|610|2697
1744036200000|2025-04-07 14:30:00|613|612|612.9|611.9|617.1|616.1|610.6|609.6|2320
1744036500000|2025-04-07 14:35:00|612.8|611.8|608.4|607.4|613.1|612.1|608|607|2116
1744036800000|2025-04-07 14:40:00|608.6|607.6|611.9|610.9|612.5|611.5|608.4|607.4|1738
1744037100000|2025-04-07 14:45:00|611.8|610.8|610.6|609.6|612.9|611.9|609.9|608.9|1053
1744037400000|2025-04-07 14:50:00|611|610|612.4|611.4|613.9|612.9|609.6|608.6|1493
1744037700000|2025-04-07 14:55:00|612.3|611.3|610.1|609.1|612.6|611.6|609.6|608.6|1119
1744038000000|2025-04-07 15:00:00|610.3|609.3|612.1|611.1|612.6|611.6|610.3|609.3|1478
1744038300000|2025-04-07 15:05:00|612|611|607.5|606.5|612.1|611.1|607.1|606.1|1020
1744038600000|2025-04-07 15:10:00|607.4|606.4|602.9|601.9|609.4|608.4|602.6|601.6|2655
1744038900000|2025-04-07 15:15:00|602.6|601.6|605.1|604.1|605.8|604.8|600.6|599.6|3173
1744039200000|2025-04-07 15:20:00|604.9|603.9|604.4|603.4|607.6|606.6|603.9|602.9|3466
1744039500000|2025-04-07 15:25:00|604.6|603.6|604.1|603.1|606.9|605.9|602.9|601.9|6215
1744039800000|2025-04-07 15:30:00|604.3|603.3|605.4|604.4|606.9|605.9|604.3|603.3|1199
1744040100000|2025-04-07 15:35:00|605.6|604.6|606.1|605.1|607.1|606.1|605.4|604.4|1662
1744040400000|2025-04-07 15:40:00|606|605|608.6|607.6|609.4|608.4|606|605|2325
1744040700000|2025-04-07 15:45:00|608.8|607.8|607.9|606.9|609|608|606.9|605.9|1109
1744041000000|2025-04-07 15:50:00|607.8|606.8|605.6|604.6|608.1|607.1|605.6|604.6|903
1744041300000|2025-04-07 15:55:00|605.8|604.8|607.1|606.1|607.9|606.9|605.6|604.6|398
1744041600000|2025-04-07 16:00:00|607|606|605.6|604.6|607|606|605.1|604.1|396
1744041900000|2025-04-07 16:05:00|605.8|604.8|607.4|606.4|607.5|606.5|605.1|604.1|457
1744042200000|2025-04-07 16:10:00|607.1|606.1|606.5|605.5|607.9|606.9|606.1|605.1|611
1744042500000|2025-04-07 16:15:00|606.4|605.4|606.1|605.1|606.9|605.9|604.8|603.8|385
1744042800000|2025-04-07 16:20:00|606|605|605.4|604.4|606.1|605.1|604.5|603.5|635
1744043100000|2025-04-07 16:25:00|605.6|604.6|607.1|606.1|607.6|606.6|605.4|604.4|567
1744043400000|2025-04-07 16:30:00|606.9|605.9|609.8|608.8|610.1|609.1|606.6|605.6|1104
1744043700000|2025-04-07 16:35:00|609.6|608.6|607.8|606.8|609.9|608.9|607.6|606.6|333
1744044000000|2025-04-07 16:40:00|607.6|606.6|607.6|606.6|608|607|606.3|605.3|542
1744044300000|2025-04-07 16:45:00|607.5|606.5|607.3|606.3|607.6|606.6|606.6|605.6|212
1744044600000|2025-04-07 16:50:00|607.4|606.4|608.1|607.1|608.3|607.3|606.6|605.6|429
1744044900000|2025-04-07 16:55:00|608.3|607.3|606.4|605.4|608.4|607.4|606.1|605.1|396
1744045200000|2025-04-07 17:00:00|606.6|605.6|608.9|607.9|612.3|611.3|606.4|605.4|1200
1744045500000|2025-04-07 17:05:00|608.8|607.8|607.9|606.9|609.1|608.1|607.6|606.6|1735
1744045800000|2025-04-07 17:10:00|607.8|606.8|609.8|608.8|609.9|608.9|606.6|605.6|367
1744046100000|2025-04-07 17:15:00|609.6|608.6|610.1|609.1|611.1|610.1|609.4|608.4|636
1744046400000|2025-04-07 17:20:00|610|609|610.1|609.1|610.5|609.5|609.1|608.1|136
1744046700000|2025-04-07 17:25:00|609.9|608.9|611|610|611.1|610.1|609.9|608.9|143
1744047000000|2025-04-07 17:30:00|611.1|610.1|610.5|609.5|611.4|610.4|609.6|608.6|253
1744047300000|2025-04-07 17:35:00|610.4|609.4|610.9|609.9|611.1|610.1|609.6|608.6|313
1744047600000|2025-04-07 17:40:00|610.8|609.8|611.4|610.4|612.1|611.1|610|609|331
1744047900000|2025-04-07 17:45:00|611.6|610.6|610.9|609.9|612.4|611.4|609.1|608.1|1454
1744048200000|2025-04-07 17:50:00|610.8|609.8|609.6|608.6|611.1|610.1|609.1|608.1|352
1744048500000|2025-04-07 17:55:00|609.5|608.5|609.9|608.9|610.4|609.4|609|608|224
1744048800000|2025-04-07 18:00:00|610|609|610.4|609.4|611.1|610.1|609.9|608.9|299
1744049100000|2025-04-07 18:05:00|610.3|609.3|609.4|608.4|610.4|609.4|608.9|607.9|4622
1744049400000|2025-04-07 18:10:00|609.3|608.3|608.9|607.9|609.9|608.9|608.1|607.1|472
1744049700000|2025-04-07 18:15:00|609.1|608.1|610.5|609.5|610.6|609.6|608.6|607.6|728
1744050000000|2025-04-07 18:20:00|610.6|609.6|611.6|610.6|612.1|611.1|610.4|609.4|385
1744050300000|2025-04-07 18:25:00|611.8|610.8|605.9|604.9|612|611|605.1|604.1|1927
1744050600000|2025-04-07 18:30:00|606|605|607.1|606.1|607.6|606.6|605.6|604.6|579
1744050900000|2025-04-07 18:35:00|607|606|609.9|608.9|610|609|606.9|605.9|832
1744051200000|2025-04-07 18:40:00|610|609|609.6|608.6|610.8|609.8|609.1|608.1|219
1744051500000|2025-04-07 18:45:00|609.5|608.5|609.1|608.1|609.5|608.5|608.4|607.4|155
1744051800000|2025-04-07 18:50:00|609|608|608.3|607.3|609.1|608.1|608.1|607.1|237
1744052100000|2025-04-07 18:55:00|608.1|607.1|607.8|606.8|608.5|607.5|607.4|606.4|69
1744052400000|2025-04-07 19:00:00|607.9|606.9|608.6|607.6|609.6|608.6|607.8|606.8|205
1744052700000|2025-04-07 19:05:00|608.8|607.8|608.6|607.6|609.4|608.4|608.5|607.5|27
1744053000000|2025-04-07 19:10:00|608.5|607.5|609.3|608.3|609.5|608.5|608.3|607.3|23
1744053300000|2025-04-07 19:15:00|609.1|608.1|609.8|608.8|610|609|608.5|607.5|54
1744053600000|2025-04-07 19:20:00|609.6|608.6|608.9|607.9|610.1|609.1|607|606|614
1744053900000|2025-04-07 19:25:00|609|608|608.1|607.1|609.1|608.1|607.9|606.9|107
1744054200000|2025-04-07 19:30:00|608|607|609.5|608.5|610.1|609.1|607.8|606.8|98
1744054500000|2025-04-07 19:35:00|609.6|608.6|610.6|609.6|611.1|610.1|609.1|608.1|137
1744054800000|2025-04-07 19:40:00|610.5|609.5|608.9|607.9|610.5|609.5|608.6|607.6|72
1744055100000|2025-04-07 19:45:00|608.8|607.8|608.6|607.6|609.1|608.1|608.1|607.1|35
1744055400000|2025-04-07 19:50:00|608.8|607.8|609.3|608.3|609.6|608.6|608.3|607.3|19
1744055700000|2025-04-07 19:55:00|609.4|608.4|608.5|607.5|609.6|608.6|608.4|607.4|69
1744056000000|2025-04-07 20:00:00|608.8|607.8|609|608|609.4|608.4|608.5|607.5|21
1744056300000|2025-04-07 20:05:00|609.1|608.1|609.8|608.8|609.8|608.8|608.8|607.8|39
1744056600000|2025-04-07 20:10:00|609.6|608.6|609.8|608.8|610.3|609.3|609.4|608.4|17
1744056900000|2025-04-07 20:15:00|609.9|608.9|609.5|608.5|609.9|608.9|609.5|608.5|35
1744057200000|2025-04-07 20:20:00|609.8|608.8|609|608|609.8|608.8|608.6|607.6|87
1744057500000|2025-04-07 20:25:00|609.1|608.1|609.3|608.3|609.4|608.4|608.9|607.9|24
1744057800000|2025-04-07 20:30:00|609.4|608.4|609.3|608.3|609.9|608.9|609.1|608.1|41
1744058100000|2025-04-07 20:35:00|609.4|608.4|609.6|608.6|609.8|608.8|609.3|608.3|2
1744058400000|2025-04-07 20:40:00|609.8|608.8|610.1|609.1|610.4|609.4|609.6|608.6|7
1744058700000|2025-04-07 20:45:00|610|609|609.4|608.4|610.1|609.1|609.3|608.3|7
1744059000000|2025-04-07 20:50:00|609.5|608.5|609.5|608.5|610.1|609.1|609.4|608.4|49
1744059300000|2025-04-07 20:55:00|609.6|608.6|609.3|608.3|609.6|608.6|608.6|607.6|36
1744059600000|2025-04-07 21:00:00|609.1|608.1|609.6|606.6|610.4|608.3|608.8|606.6|64
1744059900000|2025-04-07 21:05:00|609.5|606.5|609.3|606.3|609.5|606.5|609.3|606.3|0
1744060200000|2025-04-07 21:10:00|609.4|606.4|609.4|606.4|609.4|606.4|609.4|606.4|1
1744060500000|2025-04-07 21:15:00|609.3|606.3|609.1|606.1|609.3|606.3|609.1|606.1|0
1744062300000|2025-04-07 21:45:00|608|607|609.3|606.3|609.4|607|608|606.3|0
1744070400000|2025-04-08 00:00:00|610.6|609.6|611.3|610.3|611.4|610.4|609.4|608.4|68
1744070700000|2025-04-08 00:05:00|611.4|610.4|611.3|610.3|611.8|610.8|610.9|609.9|47
1744071000000|2025-04-08 00:10:00|611.4|610.4|612.6|611.6|612.9|611.9|611.4|610.4|16
1744071300000|2025-04-08 00:15:00|612.9|611.9|613.4|612.4|613.4|612.4|612.4|611.4|37
1744071600000|2025-04-08 00:20:00|613.3|612.3|612.8|611.8|613.4|612.4|612.8|611.8|22
1744071900000|2025-04-08 00:25:00|612.6|611.6|613.3|612.3|613.4|612.4|612.4|611.4|75
1744072200000|2025-04-08 00:30:00|613.1|612.1|613.6|612.6|613.6|612.6|613|612|5
1744072500000|2025-04-08 00:35:00|613.5|612.5|613.5|612.5|613.6|612.6|613|612|12
1744072800000|2025-04-08 00:40:00|613.6|612.6|613|612|613.6|612.6|613|612|20
1744073100000|2025-04-08 00:45:00|613.1|612.1|613|612|613.4|612.4|612.8|611.8|18
1744073400000|2025-04-08 00:50:00|613.1|612.1|612.8|611.8|613.1|612.1|612.4|611.4|10
1744073700000|2025-04-08 00:55:00|612.9|611.9|610.4|609.4|612.9|611.9|610.4|609.4|40
1744074000000|2025-04-08 01:00:00|610.3|609.3|609.6|608.6|610.3|609.3|609.1|608.1|38
1744074300000|2025-04-08 01:05:00|609.5|608.5|610|609|610.3|609.3|608.8|607.8|34
1744074600000|2025-04-08 01:10:00|610.1|609.1|611.4|610.4|612|611|610|609|110
1744074900000|2025-04-08 01:15:00|611.3|610.3|610.9|609.9|611.8|610.8|610.1|609.1|15
1744075200000|2025-04-08 01:20:00|611|610|610.5|609.5|611.3|610.3|610.4|609.4|18
1744075500000|2025-04-08 01:25:00|610.6|609.6|611.1|610.1|611.5|610.5|610.5|609.5|3
1744075800000|2025-04-08 01:30:00|611.3|610.3|610.3|609.3|611.9|610.9|610.1|609.1|452
1744076100000|2025-04-08 01:35:00|610.4|609.4|612|611|612.3|611.3|610.3|609.3|46
1744076400000|2025-04-08 01:40:00|612.1|611.1|612|611|612.6|611.6|611.6|610.6|126
1744076700000|2025-04-08 01:45:00|611.9|610.9|612|611|612.1|611.1|610.9|609.9|71
1744077000000|2025-04-08 01:50:00|611.9|610.9|611.8|610.8|612|611|611.4|610.4|93
1744077300000|2025-04-08 01:55:00|611.9|610.9|612.9|611.9|612.9|611.9|611.9|610.9|21
1744077600000|2025-04-08 02:00:00|613|612|613.1|612.1|613.3|612.3|612.4|611.4|16
1744077900000|2025-04-08 02:05:00|613.3|612.3|613|612|613.3|612.3|612.6|611.6|8
1744078200000|2025-04-08 02:10:00|612.9|611.9|613.3|612.3|613.5|612.5|612.8|611.8|7
1744078500000|2025-04-08 02:15:00|613.1|612.1|612.9|611.9|613.1|612.1|612.8|611.8|104
1744078800000|2025-04-08 02:20:00|612.8|611.8|614|613|614|613|612.8|611.8|125
1744079100000|2025-04-08 02:25:00|613.9|612.9|614.1|613.1|614.4|613.4|613.8|612.8|7
1744079400000|2025-04-08 02:30:00|614|613|614|613|614.1|613.1|613.3|612.3|33
1744079700000|2025-04-08 02:35:00|614.1|613.1|614.3|613.3|614.3|613.3|613.6|612.6|12
1744080000000|2025-04-08 02:40:00|614.4|613.4|614.9|613.9|615|614|614.1|613.1|19
1744080300000|2025-04-08 02:45:00|615|614|615.1|614.1|615.1|614.1|614.4|613.4|25
1744080600000|2025-04-08 02:50:00|615.3|614.3|614.9|613.9|615.4|614.4|614.9|613.9|244
1744080900000|2025-04-08 02:55:00|615|614|614.8|613.8|615|614|614.6|613.6|15
1744081200000|2025-04-08 03:00:00|614.6|613.6|614|613|614.8|613.8|613.4|612.4|88
1744081500000|2025-04-08 03:05:00|613.9|612.9|614.1|613.1|614.4|613.4|613.8|612.8|11
1744081800000|2025-04-08 03:10:00|614|613|613|612|614|613|613|612|10
1744082100000|2025-04-08 03:15:00|612.9|611.9|613.9|612.9|613.9|612.9|612.8|611.8|23
1744082400000|2025-04-08 03:20:00|614|613|614.3|613.3|614.4|613.4|613.6|612.6|9
1744082700000|2025-04-08 03:25:00|614.1|613.1|614.1|613.1|614.6|613.6|613.6|612.6|14
1744083000000|2025-04-08 03:30:00|614.4|613.4|614.6|613.6|614.8|613.8|614.3|613.3|5
1744083300000|2025-04-08 03:35:00|614.5|613.5|615.3|614.3|615.3|614.3|614.4|613.4|14
1744083600000|2025-04-08 03:40:00|615.1|614.1|615.1|614.1|615.3|614.3|615.1|614.1|3
1744083900000|2025-04-08 03:45:00|615.4|614.4|615.8|614.8|615.9|614.9|615.3|614.3|133
1744084200000|2025-04-08 03:50:00|615.6|614.6|615.1|614.1|615.8|614.8|614.9|613.9|54
1744084500000|2025-04-08 03:55:00|615.3|614.3|615|614|615.3|614.3|614.9|613.9|10
1744084800000|2025-04-08 04:00:00|614.9|613.9|614.9|613.9|615.1|614.1|614.6|613.6|8
1744085100000|2025-04-08 04:05:00|615|614|614.9|613.9|615.1|614.1|614.9|613.9|6
1744085400000|2025-04-08 04:10:00|615|614|615.6|614.6|615.6|614.6|615|614|21
1744085700000|2025-04-08 04:15:00|615.5|614.5|615.5|614.5|615.8|614.8|615.4|614.4|9
1744086000000|2025-04-08 04:20:00|615.4|614.4|614.8|613.8|615.4|614.4|614.8|613.8|14
1744086300000|2025-04-08 04:25:00|614.9|613.9|615.1|614.1|615.4|614.4|614.8|613.8|7
1744086600000|2025-04-08 04:30:00|615|614|614.4|613.4|615|614|614.1|613.1|19
1744086900000|2025-04-08 04:35:00|614.5|613.5|614.4|613.4|614.5|613.5|614.1|613.1|13
1744087200000|2025-04-08 04:40:00|614.1|613.1|614.1|613.1|614.3|613.3|613.9|612.9|12
1744087500000|2025-04-08 04:45:00|614|613|614|613|614.1|613.1|613.8|612.8|10
1744087800000|2025-04-08 04:50:00|613.9|612.9|614.9|613.9|614.9|613.9|613.9|612.9|20
1744088100000|2025-04-08 04:55:00|614.8|613.8|615.4|614.4|615.4|614.4|614.6|613.6|38
1744088400000|2025-04-08 05:00:00|615.3|614.3|614.8|613.8|615.3|614.3|614.6|613.6|41
1744088700000|2025-04-08 05:05:00|614.6|613.6|614.3|613.3|614.8|613.8|614.1|613.1|14
1744089000000|2025-04-08 05:10:00|614.1|613.1|614.3|613.3|614.4|613.4|613.8|612.8|17
1744089300000|2025-04-08 05:15:00|614.1|613.1|613.6|612.6|614.1|613.1|613.5|612.5|15
1744089600000|2025-04-08 05:20:00|613.8|612.8|614.4|613.4|614.5|613.5|613.6|612.6|4
1744089900000|2025-04-08 05:25:00|614.3|613.3|613.8|612.8|614.3|613.3|613.6|612.6|9
1744090200000|2025-04-08 05:30:00|613.9|612.9|613.6|612.6|614.1|613.1|613.4|612.4|64
1744090500000|2025-04-08 05:35:00|613.8|612.8|614.4|613.4|614.4|613.4|613.6|612.6|37
1744090800000|2025-04-08 05:40:00|614.3|613.3|613.8|612.8|614.6|613.6|613.8|612.8|94
1744091100000|2025-04-08 05:45:00|613.6|612.6|613.5|612.5|613.8|612.8|613.4|612.4|32
1744091400000|2025-04-08 05:50:00|613.4|612.4|613.3|612.3|613.6|612.6|612.9|611.9|30
1744091700000|2025-04-08 05:55:00|613.4|612.4|613.3|612.3|613.6|612.6|613|612|140
1744092000000|2025-04-08 06:00:00|613.4|612.4|612.9|611.9|613.4|612.4|612.3|611.3|128
1744092300000|2025-04-08 06:05:00|613|612|612.6|611.6|613.1|612.1|612.3|611.3|178
1744092600000|2025-04-08 06:10:00|612.8|611.8|613.1|612.1|613.1|612.1|612.6|611.6|78
1744092900000|2025-04-08 06:15:00|613|612|613.3|612.3|613.4|612.4|612.9|611.9|468
1744093200000|2025-04-08 06:20:00|613.4|612.4|613.4|612.4|613.4|612.4|612.6|611.6|374
1744093500000|2025-04-08 06:25:00|613.3|612.3|612|611|613.3|612.3|612|611|102
1744093800000|2025-04-08 06:30:00|611.9|610.9|612.6|611.6|613|612|611.9|610.9|208
1744094100000|2025-04-08 06:35:00|612.4|611.4|613.6|612.6|613.9|612.9|612.4|611.4|225
1744094400000|2025-04-08 06:40:00|613.8|612.8|614.4|613.4|614.6|613.6|613.4|612.4|399
1744094700000|2025-04-08 06:45:00|614.1|613.1|613.9|612.9|614.6|613.6|613.6|612.6|203
1744095000000|2025-04-08 06:50:00|614.1|613.1|614.1|613.1|614.6|613.6|614.1|613.1|175
1744095300000|2025-04-08 06:55:00|614|613|614.6|613.6|614.8|613.8|613.5|612.5|692
1744095600000|2025-04-08 07:00:00|614.4|613.4|613.4|612.4|614.9|613.9|612.4|611.4|585
1744095900000|2025-04-08 07:05:00|613.5|612.5|611.6|610.6|613.5|612.5|610.9|609.9|387
1744096200000|2025-04-08 07:10:00|611.9|610.9|611.6|610.6|612.1|611.1|611.4|610.4|599
1744096500000|2025-04-08 07:15:00|611.9|610.9|610.9|609.9|611.9|610.9|610.6|609.6|450
1744096800000|2025-04-08 07:20:00|610.8|609.8|610.9|609.9|612.1|611.1|610.4|609.4|351
1744097100000|2025-04-08 07:25:00|610.6|609.6|610.1|609.1|610.9|609.9|609.6|608.6|750
1744097400000|2025-04-08 07:30:00|610.4|609.4|608.9|607.9|610.4|609.4|608.6|607.6|293
1744097700000|2025-04-08 07:35:00|608.8|607.8|606.9|605.9|608.9|607.9|606.6|605.6|1082
1744098000000|2025-04-08 07:40:00|606.6|605.6|606.9|605.9|607.1|606.1|606|605|474
1744098300000|2025-04-08 07:45:00|607.1|606.1|604.1|603.1|607.4|606.4|603.6|602.6|915
1744098600000|2025-04-08 07:50:00|604.3|603.3|605.8|604.8|606.4|605.4|603.8|602.8|1185
1744098900000|2025-04-08 07:55:00|605.6|604.6|604.9|603.9|606.1|605.1|604.9|603.9|434
1744099200000|2025-04-08 08:00:00|604.6|603.6|605.3|604.3|605.4|604.4|603.6|602.6|1140
1744099500000|2025-04-08 08:05:00|605.4|604.4|605.3|604.3|606.4|605.4|604.5|603.5|509
1744099800000|2025-04-08 08:10:00|605.1|604.1|605|604|605.4|604.4|604.1|603.1|304
1744100100000|2025-04-08 08:15:00|604.9|603.9|605.6|604.6|606.6|605.6|604.9|603.9|1482
1744100400000|2025-04-08 08:20:00|605.4|604.4|607.4|606.4|607.9|606.9|605.4|604.4|786
1744100700000|2025-04-08 08:25:00|607.3|606.3|607.6|606.6|608.1|607.1|606.6|605.6|1748
1744101000000|2025-04-08 08:30:00|607.4|606.4|607.8|606.8|608.3|607.3|606.9|605.9|969
1744101300000|2025-04-08 08:35:00|607.6|606.6|608.9|607.9|609.1|608.1|607.3|606.3|1204
1744101600000|2025-04-08 08:40:00|608.6|607.6|610|609|610.1|609.1|608.6|607.6|743
1744101900000|2025-04-08 08:45:00|609.9|608.9|608.9|607.9|610.1|609.1|608.9|607.9|412
1744102200000|2025-04-08 08:50:00|609.1|608.1|609.4|608.4|609.6|608.6|608.3|607.3|371
1744102500000|2025-04-08 08:55:00|609.6|608.6|610.4|609.4|611.1|610.1|609.4|608.4|278
1744102800000|2025-04-08 09:00:00|610|609|610.1|609.1|610.5|609.5|609.1|608.1|598
1744103100000|2025-04-08 09:05:00|609.9|608.9|610.1|609.1|610.6|609.6|609.6|608.6|288
1744103400000|2025-04-08 09:10:00|610|609|608.9|607.9|610.6|609.6|608.6|607.6|254
1744103700000|2025-04-08 09:15:00|608.8|607.8|608.6|607.6|608.9|607.9|608.4|607.4|441
1744104000000|2025-04-08 09:20:00|608.5|607.5|608.9|607.9|609.9|608.9|607.9|606.9|918
1744104300000|2025-04-08 09:25:00|608.8|607.8|608.1|607.1|608.9|607.9|607.6|606.6|510
1744104600000|2025-04-08 09:30:00|608.4|607.4|608.4|607.4|609.1|608.1|608.1|607.1|895
1744104900000|2025-04-08 09:35:00|608.3|607.3|608.4|607.4|608.4|607.4|607.5|606.5|312
1744105200000|2025-04-08 09:40:00|608.1|607.1|610.6|609.6|610.6|609.6|608.1|607.1|447
1744105500000|2025-04-08 09:45:00|610.5|609.5|609.4|608.4|610.6|609.6|609.1|608.1|460
1744105800000|2025-04-08 09:50:00|609.3|608.3|609.4|608.4|610.1|609.1|609.1|608.1|489
1744106100000|2025-04-08 09:55:00|609.6|608.6|609.1|608.1|609.6|608.6|608.9|607.9|390
1744106400000|2025-04-08 10:00:00|609.4|608.4|610.9|609.9|610.9|609.9|609.1|608.1|788
1744106700000|2025-04-08 10:05:00|611.1|610.1|611.1|610.1|611.4|610.4|610.4|609.4|447
1744107000000|2025-04-08 10:10:00|611.3|610.3|610.9|609.9|611.4|610.4|610.4|609.4|3297
1744107300000|2025-04-08 10:15:00|611.1|610.1|611.8|610.8|612.1|611.1|611.1|610.1|295
1744107600000|2025-04-08 10:20:00|611.6|610.6|611.4|610.4|612|611|611.4|610.4|120
1744107900000|2025-04-08 10:25:00|611.3|610.3|610.9|609.9|611.4|610.4|610.6|609.6|249
1744108200000|2025-04-08 10:30:00|611.1|610.1|610.1|609.1|611.1|610.1|609.9|608.9|216
1744108500000|2025-04-08 10:35:00|609.9|608.9|610.4|609.4|610.6|609.6|609.6|608.6|325
1744108800000|2025-04-08 10:40:00|610.6|609.6|611.4|610.4|611.6|610.6|610.6|609.6|572
1744109100000|2025-04-08 10:45:00|611.3|610.3|610.4|609.4|611.3|610.3|610.3|609.3|133
1744109400000|2025-04-08 10:50:00|610.3|609.3|609.5|608.5|610.4|609.4|609.1|608.1|596
1744109700000|2025-04-08 10:55:00|609.6|608.6|608.9|607.9|609.6|608.6|608.6|607.6|187
1744110000000|2025-04-08 11:00:00|609.1|608.1|608.9|607.9|609.6|608.6|608.6|607.6|322
1744110300000|2025-04-08 11:05:00|608.8|607.8|610.1|609.1|610.1|609.1|608.4|607.4|481
1744110600000|2025-04-08 11:10:00|610|609|610.1|609.1|610.4|609.4|609.5|608.5|116
1744110900000|2025-04-08 11:15:00|610.3|609.3|610.1|609.1|610.9|609.9|609.9|608.9|330
1744111200000|2025-04-08 11:20:00|610.4|609.4|610.6|609.6|610.9|609.9|609.9|608.9|118
1744111500000|2025-04-08 11:25:00|610.9|609.9|610.5|609.5|611|610|610.1|609.1|119
1744111800000|2025-04-08 11:30:00|610.4|609.4|611.1|610.1|611.4|610.4|610.1|609.1|398
1744112100000|2025-04-08 11:35:00|610.9|609.9|610.9|609.9|611.6|610.6|610.5|609.5|256
1744112400000|2025-04-08 11:40:00|611|610|609.8|608.8|611|610|609.6|608.6|432
1744112700000|2025-04-08 11:45:00|609.9|608.9|609.9|608.9|609.9|608.9|609.1|608.1|149
1744113000000|2025-04-08 11:50:00|609.6|608.6|611.1|610.1|611.1|610.1|609.6|608.6|221
1744113300000|2025-04-08 11:55:00|611|610|612.4|611.4|612.6|611.6|610.9|609.9|365
1744113600000|2025-04-08 12:00:00|612.6|611.6|612.1|611.1|613|612|611.6|610.6|563
1744113900000|2025-04-08 12:05:00|612|611|611.9|610.9|612|611|610.9|609.9|437
1744114200000|2025-04-08 12:10:00|611.6|610.6|611.9|610.9|612.9|611.9|611.6|610.6|5563
1744114500000|2025-04-08 12:15:00|611.8|610.8|611.6|610.6|611.9|610.9|611.1|610.1|1267
1744114800000|2025-04-08 12:20:00|611.4|610.4|610.9|609.9|611.6|610.6|610.6|609.6|1244
1744115100000|2025-04-08 12:25:00|611|610|611.5|610.5|611.8|610.8|610.6|609.6|291
1744115400000|2025-04-08 12:30:00|611.4|610.4|612.9|611.9|612.9|611.9|611.4|610.4|670
1744115700000|2025-04-08 12:35:00|613|612|612.6|611.6|613.4|612.4|612.6|611.6|422
1744116000000|2025-04-08 12:40:00|612.8|611.8|613.1|612.1|613.4|612.4|612.4|611.4|173
1744116300000|2025-04-08 12:45:00|613.4|612.4|612.6|611.6|613.4|612.4|612.4|611.4|431
1744116600000|2025-04-08 12:50:00|612.4|611.4|612|611|612.6|611.6|611.9|610.9|404
1744116900000|2025-04-08 12:55:00|611.9|610.9|612.4|611.4|613.1|612.1|611.9|610.9|233
1744117200000|2025-04-08 13:00:00|612.1|611.1|611.9|610.9|612.4|611.4|611.3|610.3|802
1744117500000|2025-04-08 13:05:00|611.8|610.8|613.9|612.9|614.6|613.6|611.6|610.6|528
1744117800000|2025-04-08 13:10:00|613.8|612.8|614.4|613.4|614.6|613.6|613.4|612.4|583
1744118100000|2025-04-08 13:15:00|614.3|613.3|615.6|614.6|615.6|614.6|614.1|613.1|955
1744118400000|2025-04-08 13:20:00|615.5|614.5|614.9|613.9|615.6|614.6|614.4|613.4|389
1744118700000|2025-04-08 13:25:00|614.8|613.8|614.6|613.6|615.5|614.5|614.4|613.4|470
1744119000000|2025-04-08 13:30:00|614.9|613.9|614.5|613.5|615.4|614.4|613.9|612.9|823
1744119300000|2025-04-08 13:35:00|614.6|613.6|613.9|612.9|614.6|613.6|613.3|612.3|442
1744119600000|2025-04-08 13:40:00|613.8|612.8|612.6|611.6|613.8|612.8|612.1|611.1|1214
1744119900000|2025-04-08 13:45:00|612.4|611.4|610.6|609.6|612.6|611.6|610.6|609.6|770
1744120200000|2025-04-08 13:50:00|610.4|609.4|611.1|610.1|612.1|611.1|609.4|608.4|3712
1744120500000|2025-04-08 13:55:00|611.3|610.3|611.9|610.9|612.1|611.1|611.1|610.1|3228
1744120800000|2025-04-08 14:00:00|612.1|611.1|613.1|612.1|613.6|612.6|611.3|610.3|1256
1744121100000|2025-04-08 14:05:00|613.3|612.3|613.4|612.4|613.6|612.6|612.1|611.1|465
1744121400000|2025-04-08 14:10:00|613.6|612.6|613|612|614.1|613.1|612.5|611.5|4689
1744121700000|2025-04-08 14:15:00|613.1|612.1|614.1|613.1|614.9|613.9|612.9|611.9|861
1744122000000|2025-04-08 14:20:00|614.3|613.3|613.4|612.4|615.4|614.4|613.4|612.4|716
1744122300000|2025-04-08 14:25:00|613.6|612.6|615.1|614.1|615.6|614.6|613.6|612.6|513
1744122600000|2025-04-08 14:30:00|615|614|613.9|612.9|615.4|614.4|613.1|612.1|522
1744122900000|2025-04-08 14:35:00|613.8|612.8|613.6|612.6|614.4|613.4|613.4|612.4|481
1744123200000|2025-04-08 14:40:00|613.8|612.8|612.4|611.4|613.9|612.9|612.4|611.4|525
1744123500000|2025-04-08 14:45:00|612.5|611.5|611.9|610.9|613|612|611.9|610.9|528
1744123800000|2025-04-08 14:50:00|612.1|611.1|610.1|609.1|612.3|611.3|609.9|608.9|817
1744124100000|2025-04-08 14:55:00|610.4|609.4|609.6|608.6|610.4|609.4|609.6|608.6|904
1744124400000|2025-04-08 15:00:00|609.8|608.8|610.4|609.4|611.1|610.1|609.6|608.6|630
1744124700000|2025-04-08 15:05:00|610.5|609.5|609.6|608.6|610.5|609.5|609.1|608.1|1021
1744125000000|2025-04-08 15:10:00|609.8|608.8|607.8|606.8|610.9|609.9|607.6|606.6|1737
1744125300000|2025-04-08 15:15:00|607.9|606.9|607.6|606.6|608.3|607.3|606.9|605.9|2060
1744125600000|2025-04-08 15:20:00|607.8|606.8|607.6|606.6|608.6|607.6|607.4|606.4|1815
1744125900000|2025-04-08 15:25:00|607.9|606.9|607.1|606.1|609.6|608.6|606.9|605.9|3828
1744126200000|2025-04-08 15:30:00|607.4|606.4|607.3|606.3|608.6|607.6|606.5|605.5|1671
1744126500000|2025-04-08 15:35:00|607.4|606.4|607.9|606.9|608.1|607.1|606.9|605.9|519
1744126800000|2025-04-08 15:40:00|607.6|606.6|608.4|607.4|609.8|608.8|607.1|606.1|1927
1744127100000|2025-04-08 15:45:00|608.6|607.6|609.9|608.9|611.1|610.1|607.9|606.9|4142
1744127400000|2025-04-08 15:50:00|610|609|610.4|609.4|610.5|609.5|608.6|607.6|601
1744127700000|2025-04-08 15:55:00|610.5|609.5|611.6|610.6|611.8|610.8|610|609|935
1744128000000|2025-04-08 16:00:00|611.4|610.4|610.1|609.1|611.4|610.4|609.5|608.5|578
1744128300000|2025-04-08 16:05:00|610.4|609.4|610.4|609.4|610.6|609.6|609.4|608.4|652
1744128600000|2025-04-08 16:10:00|610.5|609.5|611.5|610.5|612.1|611.1|610.5|609.5|550
1744128900000|2025-04-08 16:15:00|611.4|610.4|609.1|608.1|611.6|610.6|608.6|607.6|1150
1744129200000|2025-04-08 16:20:00|609.4|608.4|608.8|607.8|610.5|609.5|608.1|607.1|669
1744129500000|2025-04-08 16:25:00|608.6|607.6|608.9|607.9|609.1|608.1|608.5|607.5|322
1744129800000|2025-04-08 16:30:00|609|608|608.1|607.1|609.6|608.6|607.8|606.8|333
1744130100000|2025-04-08 16:35:00|608.3|607.3|606.5|605.5|608.6|607.6|606.4|605.4|363
1744130400000|2025-04-08 16:40:00|606.4|605.4|604.5|603.5|606.9|605.9|603.3|602.3|1902
1744130700000|2025-04-08 16:45:00|604.6|603.6|603.6|602.6|604.9|603.9|603|602|748
1744131000000|2025-04-08 16:50:00|603.8|602.8|602.9|601.9|604.6|603.6|602.9|601.9|575
1744131300000|2025-04-08 16:55:00|603|602|600.9|599.9|603.6|602.6|599.9|598.9|823
1744131600000|2025-04-08 17:00:00|601.1|600.1|601.9|600.9|602.6|601.6|600.6|599.6|467
1744131900000|2025-04-08 17:05:00|601.8|600.8|600.1|599.1|602|601|599.4|598.4|353
1744132200000|2025-04-08 17:10:00|600.4|599.4|599.9|598.9|600.9|599.9|598.1|597.1|1918
1744132500000|2025-04-08 17:15:00|600|599|602.1|601.1|603.9|602.9|599.9|598.9|1236
1744132800000|2025-04-08 17:20:00|602|601|602.4|601.4|602.6|601.6|600.6|599.6|927
1744133100000|2025-04-08 17:25:00|602.5|601.5|601.6|600.6|602.9|601.9|600.6|599.6|428
1744133400000|2025-04-08 17:30:00|601.4|600.4|601.5|600.5|602|601|600.1|599.1|916
1744133700000|2025-04-08 17:35:00|601.6|600.6|603.1|602.1|606.1|605.1|600.9|599.9|1643
1744134000000|2025-04-08 17:40:00|602.9|601.9|603.6|602.6|605.1|604.1|602.9|601.9|436
1744134300000|2025-04-08 17:45:00|603.8|602.8|601.6|600.6|603.9|602.9|601.6|600.6|385
1744134600000|2025-04-08 17:50:00|601.8|600.8|602.8|601.8|602.9|601.9|601.6|600.6|523
1744134900000|2025-04-08 17:55:00|602.6|601.6|602.4|601.4|603.1|602.1|601.9|600.9|291
1744135200000|2025-04-08 18:00:00|602.5|601.5|602|601|602.9|601.9|601.9|600.9|457
1744135500000|2025-04-08 18:05:00|601.9|600.9|601.1|600.1|602.4|601.4|601|600|171
1744135800000|2025-04-08 18:10:00|600.9|599.9|600.6|599.6|601.4|600.4|600.1|599.1|420
1744136100000|2025-04-08 18:15:00|600.5|599.5|601.6|600.6|601.9|600.9|600.1|599.1|619
1744136400000|2025-04-08 18:20:00|601.5|600.5|601.6|600.6|602.1|601.1|600.6|599.6|465
1744136700000|2025-04-08 18:25:00|601.5|600.5|600.6|599.6|601.9|600.9|599.6|598.6|2061
1744137000000|2025-04-08 18:30:00|600.8|599.8|600.6|599.6|601.9|600.9|600.1|599.1|636
1744137300000|2025-04-08 18:35:00|600.5|599.5|598.1|597.1|600.6|599.6|598.1|597.1|984
1744137600000|2025-04-08 18:40:00|598.3|597.3|596.4|595.4|598.3|597.3|595.4|594.4|1768
1744137900000|2025-04-08 18:45:00|596.5|595.5|597.4|596.4|597.9|596.9|595.9|594.9|606
1744138200000|2025-04-08 18:50:00|597.5|596.5|597.1|596.1|597.9|596.9|597.1|596.1|271
1744138500000|2025-04-08 18:55:00|597.3|596.3|596.3|595.3|597.4|596.4|596.1|595.1|287
1744138800000|2025-04-08 19:00:00|596.4|595.4|595.8|594.8|596.5|595.5|595.6|594.6|262
1744139100000|2025-04-08 19:05:00|595.6|594.6|594.9|593.9|595.6|594.6|594.8|593.8|319
1744139400000|2025-04-08 19:10:00|594.8|593.8|593.6|592.6|595.1|594.1|593.4|592.4|261
1744139700000|2025-04-08 19:15:00|593.5|592.5|592.4|591.4|593.8|592.8|591.9|590.9|243
1744140000000|2025-04-08 19:20:00|592.3|591.3|592.8|591.8|593.4|592.4|591.4|590.4|270
1744140300000|2025-04-08 19:25:00|592.6|591.6|593.6|592.6|594.4|593.4|592.6|591.6|164
1744140600000|2025-04-08 19:30:00|593.1|592.1|591.4|590.4|593.6|592.6|590.9|589.9|202
1744140900000|2025-04-08 19:35:00|591.3|590.3|590.1|589.1|591.4|590.4|589.8|588.8|137
1744141200000|2025-04-08 19:40:00|590|589|589.1|588.1|591.3|590.3|589.1|588.1|295
1744141500000|2025-04-08 19:45:00|589.4|588.4|589.6|588.6|590|589|588.9|587.9|109
1744141800000|2025-04-08 19:50:00|589.8|588.8|592.4|591.4|592.4|591.4|589.3|588.3|132
1744142100000|2025-04-08 19:55:00|592.3|591.3|592.3|591.3|592.9|591.9|591.4|590.4|199
1744142400000|2025-04-08 20:00:00|592.1|591.1|592|591|593.4|592.4|591.6|590.6|58
1744142700000|2025-04-08 20:05:00|592.1|591.1|592.4|591.4|592.6|591.6|591.6|590.6|296
1744143000000|2025-04-08 20:10:00|592.3|591.3|591.8|590.8|592.6|591.6|591.3|590.3|39
1744143300000|2025-04-08 20:15:00|591.6|590.6|591.9|590.9|592.1|591.1|591.4|590.4|28
1744143600000|2025-04-08 20:20:00|591.8|590.8|591.8|590.8|592.3|591.3|591.5|590.5|22
1744143900000|2025-04-08 20:25:00|591.9|590.9|591.4|590.4|592|591|591|590|59
1744144200000|2025-04-08 20:30:00|591.5|590.5|591.3|590.3|592.3|591.3|591.3|590.3|44
1744144500000|2025-04-08 20:35:00|591|590|591.4|590.4|592|591|590.9|589.9|14
1744144800000|2025-04-08 20:40:00|591.3|590.3|590.5|589.5|591.3|590.3|590|589|53
1744145100000|2025-04-08 20:45:00|590.4|589.4|589.4|588.4|591.3|590.3|589.3|588.3|211
1744145400000|2025-04-08 20:50:00|589.8|588.8|590.1|589.1|590.3|589.3|589.1|588.1|165
1744145700000|2025-04-08 20:55:00|590|589|589.9|588.9|590.4|589.4|589.9|588.9|55
1744146000000|2025-04-08 21:00:00|590|589|589.9|588.9|590|589|589.6|588.6|0
1744146300000|2025-04-08 21:05:00|590|589|590.1|589.1|590.3|589.3|590|589|1
1744146900000|2025-04-08 21:15:00|589.9|588.9|589.9|588.9|589.9|588.9|589.9|588.9|0
1744149000000|2025-04-08 21:50:00|589.6|588.6|591.5|588.5|591.5|588.6|589.6|588.5|0
1744149300000|2025-04-08 21:55:00|591.4|588.4|591.4|588.4|591.5|588.5|591.3|588.3|1
1744156800000|2025-04-09 00:00:00|588.5|587.5|587.1|586.1|589.3|588.3|586.4|585.4|347
1744157100000|2025-04-09 00:05:00|587.3|586.3|587|586|589|588|586.3|585.3|160
1744157400000|2025-04-09 00:10:00|586.8|585.8|586.6|585.6|588|587|586.3|585.3|61
1744157700000|2025-04-09 00:15:00|586.5|585.5|585.1|584.1|586.6|585.6|584.5|583.5|200
1744158000000|2025-04-09 00:20:00|585|584|585.4|584.4|585.5|584.5|584.8|583.8|61
1744158300000|2025-04-09 00:25:00|585.3|584.3|585.1|584.1|585.4|584.4|584.6|583.6|26
1744158600000|2025-04-09 00:30:00|585|584|584.6|583.6|585.4|584.4|584.5|583.5|84
1744158900000|2025-04-09 00:35:00|584.5|583.5|583.1|582.1|584.6|583.6|582.6|581.6|188
1744159200000|2025-04-09 00:40:00|582.9|581.9|582.1|581.1|583.1|582.1|581.5|580.5|73
1744159500000|2025-04-09 00:45:00|582.3|581.3|580.8|579.8|583.9|582.9|580.8|579.8|315
1744159800000|2025-04-09 00:50:00|580.6|579.6|578.6|577.6|580.6|579.6|578.5|577.5|1790
1744160100000|2025-04-09 00:55:00|578.4|577.4|578|577|578.8|577.8|577.5|576.5|371
1744160400000|2025-04-09 01:00:00|577.8|576.8|581.8|580.8|582.1|581.1|577.8|576.8|121
1744160700000|2025-04-09 01:05:00|581.6|580.6|580|579|581.9|580.9|579.8|578.8|40
1744161000000|2025-04-09 01:10:00|579.9|578.9|577.8|576.8|579.9|578.9|577.8|576.8|50
1744161300000|2025-04-09 01:15:00|578|577|579.5|578.5|580.8|579.8|577.5|576.5|110
1744161600000|2025-04-09 01:20:00|579.6|578.6|578.5|577.5|579.8|578.8|577.5|576.5|102
1744161900000|2025-04-09 01:25:00|578.4|577.4|579|578|579.4|578.4|577.5|576.5|29
1744162200000|2025-04-09 01:30:00|578.8|577.8|582.1|581.1|582.3|581.3|578.6|577.6|37
1744162500000|2025-04-09 01:35:00|582|581|582.3|581.3|583|582|581.8|580.8|19
1744162800000|2025-04-09 01:40:00|582.4|581.4|582.1|581.1|582.9|581.9|581.6|580.6|50
1744163100000|2025-04-09 01:45:00|582|581|582.6|581.6|583|582|581.9|580.9|5
1744163400000|2025-04-09 01:50:00|582.8|581.8|583.1|582.1|584.3|583.3|582.4|581.4|23
1744163700000|2025-04-09 01:55:00|583|582|584.3|583.3|584.3|583.3|582.4|581.4|7
1744164000000|2025-04-09 02:00:00|584.1|583.1|585|584|586.3|585.3|584.1|583.1|48
1744164300000|2025-04-09 02:05:00|584.9|583.9|584.5|583.5|586.3|585.3|584.4|583.4|35
1744164600000|2025-04-09 02:10:00|584.6|583.6|585.1|584.1|586.3|585.3|584.4|583.4|22
1744164900000|2025-04-09 02:15:00|585|584|585.5|584.5|585.9|584.9|584.8|583.8|31
1744165200000|2025-04-09 02:20:00|585.4|584.4|584.8|583.8|585.4|584.4|584.6|583.6|3
1744165500000|2025-04-09 02:25:00|584.6|583.6|584.3|583.3|584.9|583.9|584|583|23
1744165800000|2025-04-09 02:30:00|584.1|583.1|584.3|583.3|585|584|583.8|582.8|24
1744166100000|2025-04-09 02:35:00|584.1|583.1|583.6|582.6|584.5|583.5|583.5|582.5|177
1744166400000|2025-04-09 02:40:00|583.8|582.8|583.6|582.6|584.1|583.1|583.4|582.4|114
1744166700000|2025-04-09 02:45:00|583.8|582.8|583.9|582.9|584.4|583.4|583.6|582.6|106
1744167000000|2025-04-09 02:50:00|583.8|582.8|584.3|583.3|584.5|583.5|583.8|582.8|25
1744167300000|2025-04-09 02:55:00|584.4|583.4|585|584|585.1|584.1|583.9|582.9|36
1744167600000|2025-04-09 03:00:00|584.9|583.9|584.9|583.9|586.3|585.3|584.8|583.8|85
1744167900000|2025-04-09 03:05:00|584.8|583.8|585.3|584.3|585.4|584.4|584.6|583.6|9
1744168200000|2025-04-09 03:10:00|585.4|584.4|585.4|584.4|585.8|584.8|585.3|584.3|79
1744168500000|2025-04-09 03:15:00|585.5|584.5|584.8|583.8|586.3|585.3|584.6|583.6|142
1744168800000|2025-04-09 03:20:00|584.6|583.6|583.9|582.9|584.6|583.6|583.9|582.9|17
1744169100000|2025-04-09 03:25:00|584|583|585.1|584.1|585.6|584.6|583.9|582.9|11
1744169400000|2025-04-09 03:30:00|585|584|585.5|584.5|586.3|585.3|585|584|29
1744169700000|2025-04-09 03:35:00|585.4|584.4|584.1|583.1|585.5|584.5|584.1|583.1|41
1744170000000|2025-04-09 03:40:00|583.8|582.8|581.5|580.5|584|583|581.4|580.4|95
1744170300000|2025-04-09 03:45:00|581.4|580.4|581.5|580.5|583|582|581.4|580.4|125
1744170600000|2025-04-09 03:50:00|581.6|580.6|582.4|581.4|582.6|581.6|581.6|580.6|1534
1744170900000|2025-04-09 03:55:00|582.5|581.5|581|580|582.5|581.5|580.8|579.8|17
1744171200000|2025-04-09 04:00:00|580.9|579.9|580.5|579.5|581.8|580.8|580.3|579.3|28
1744171500000|2025-04-09 04:05:00|580.6|579.6|579.8|578.8|580.9|579.9|579.8|578.8|13
1744171800000|2025-04-09 04:10:00|579.6|578.6|580.5|579.5|581.1|580.1|579.6|578.6|9
1744172100000|2025-04-09 04:15:00|580.4|579.4|580.9|579.9|581.1|580.1|580.4|579.4|4
1744172400000|2025-04-09 04:20:00|580.8|579.8|581.3|580.3|581.5|580.5|580.8|579.8|15
1744172700000|2025-04-09 04:25:00|581.1|580.1|579.8|578.8|581.1|580.1|579.8|578.8|8
1744173000000|2025-04-09 04:30:00|579.9|578.9|579.5|578.5|580.1|579.1|579.1|578.1|39
1744173300000|2025-04-09 04:35:00|579.8|578.8|579.9|578.9|580.3|579.3|579.1|578.1|12
1744173600000|2025-04-09 04:40:00|579.8|578.8|580|579|580.1|579.1|579.6|578.6|8
1744173900000|2025-04-09 04:45:00|580.1|579.1|581.6|580.6|582|581|580|579|70
1744174200000|2025-04-09 04:50:00|581.8|580.8|581.3|580.3|581.9|580.9|581.1|580.1|8
1744174500000|2025-04-09 04:55:00|581.1|580.1|580.1|579.1|581.1|580.1|579.9|578.9|24
1744174800000|2025-04-09 05:00:00|580|579|579.3|578.3|580.8|579.8|578.8|577.8|55
1744175100000|2025-04-09 05:05:00|579.4|578.4|579.1|578.1|580|579|578.9|577.9|1968
1744175400000|2025-04-09 05:10:00|579|578|579.3|578.3|580|579|578.4|577.4|347
1744175700000|2025-04-09 05:15:00|579.1|578.1|580.3|579.3|581.1|580.1|579.1|578.1|228
1744176000000|2025-04-09 05:20:00|580.1|579.1|580|579|580.4|579.4|580|579|8
1744176300000|2025-04-09 05:25:00|579.9|578.9|579.8|578.8|580.3|579.3|579.5|578.5|25
1744176600000|2025-04-09 05:30:00|579.6|578.6|579.6|578.6|580.8|579.8|579.1|578.1|260
1744176900000|2025-04-09 05:35:00|579.8|578.8|580.9|579.9|581|580|579.8|578.8|39
1744177200000|2025-04-09 05:40:00|580.8|579.8|581.1|580.1|581.3|580.3|580.6|579.6|6
1744177500000|2025-04-09 05:45:00|581|580|582.8|581.8|582.8|581.8|580.9|579.9|45
1744177800000|2025-04-09 05:50:00|582.9|581.9|582.9|581.9|584|583|582.6|581.6|305
1744178100000|2025-04-09 05:55:00|582.8|581.8|584|583|584|583|582.4|581.4|44
1744178400000|2025-04-09 06:00:00|584.1|583.1|584.6|583.6|584.8|583.8|583.6|582.6|124
1744178700000|2025-04-09 06:05:00|584.5|583.5|586.4|585.4|587|586|584.5|583.5|381
1744179000000|2025-04-09 06:10:00|586.3|585.3|587.4|586.4|587.4|586.4|585.6|584.6|152
1744179300000|2025-04-09 06:15:00|587.5|586.5|585.5|584.5|588.9|587.9|585.4|584.4|1382
1744179600000|2025-04-09 06:20:00|585.4|584.4|584.4|583.4|585.6|584.6|583.9|582.9|457
1744179900000|2025-04-09 06:25:00|584.5|583.5|585.8|584.8|586.3|585.3|584.4|583.4|100
1744180200000|2025-04-09 06:30:00|585.9|584.9|587.4|586.4|587.4|586.4|585.4|584.4|140
1744180500000|2025-04-09 06:35:00|587.1|586.1|586.4|585.4|587.5|586.5|586.4|585.4|248
1744180800000|2025-04-09 06:40:00|586.5|585.5|585.6|584.6|586.9|585.9|585.4|584.4|127
1744181100000|2025-04-09 06:45:00|585.5|584.5|586.3|585.3|586.4|585.4|584.6|583.6|423
1744181400000|2025-04-09 06:50:00|586.4|585.4|587.9|586.9|587.9|586.9|585.6|584.6|150
1744181700000|2025-04-09 06:55:00|587.8|586.8|587.5|586.5|587.8|586.8|586.5|585.5|407
1744182000000|2025-04-09 07:00:00|587.4|586.4|585.5|584.5|587.4|586.4|585.3|584.3|565
1744182300000|2025-04-09 07:05:00|585.6|584.6|584.4|583.4|587.5|586.5|583.9|582.9|1690
1744182600000|2025-04-09 07:10:00|584.3|583.3|585.9|584.9|585.9|584.9|583.6|582.6|553
1744182900000|2025-04-09 07:15:00|586|585|587.4|586.4|588.1|587.1|585|584|388
1744183200000|2025-04-09 07:20:00|587.3|586.3|587.8|586.8|588.4|587.4|586.6|585.6|1430
1744183500000|2025-04-09 07:25:00|587.9|586.9|586.9|585.9|587.9|586.9|586.9|585.9|823
1744183800000|2025-04-09 07:30:00|586.6|585.6|587.4|586.4|587.4|586.4|585.4|584.4|413
1744184100000|2025-04-09 07:35:00|587.5|586.5|587.9|586.9|588.4|587.4|586.6|585.6|474
1744184400000|2025-04-09 07:40:00|588|587|587.4|586.4|588.6|587.6|587.1|586.1|397
1744184700000|2025-04-09 07:45:00|587.1|586.1|585.9|584.9|587.6|586.6|585.6|584.6|301
1744185000000|2025-04-09 07:50:00|586|585|583.6|582.6|586.1|585.1|583.6|582.6|360
1744185300000|2025-04-09 07:55:00|583.5|582.5|586.4|585.4|586.9|585.9|583.5|582.5|523
1744185600000|2025-04-09 08:00:00|586.8|585.8|586.1|585.1|587.9|586.9|585.6|584.6|916
1744185900000|2025-04-09 08:05:00|586.3|585.3|584.6|583.6|586.5|585.5|583.9|582.9|476
1744186200000|2025-04-09 08:10:00|584.9|583.9|583.6|582.6|585.1|584.1|583.1|582.1|415
1744186500000|2025-04-09 08:15:00|583.9|582.9|583.8|582.8|584.4|583.4|583.4|582.4|289
1744186800000|2025-04-09 08:20:00|583.6|582.6|582.1|581.1|583.8|582.8|581.6|580.6|319
1744187100000|2025-04-09 08:25:00|582.4|581.4|580.9|579.9|583.1|582.1|580.4|579.4|1308
1744187400000|2025-04-09 08:30:00|581|580|580.6|579.6|581.1|580.1|579.4|578.4|4479
1744187700000|2025-04-09 08:35:00|580.8|579.8|580.8|579.8|583|582|580.6|579.6|3101
1744188000000|2025-04-09 08:40:00|580.6|579.6|581.4|580.4|581.9|580.9|580.6|579.6|566
1744188300000|2025-04-09 08:45:00|581.5|580.5|581.5|580.5|582.1|581.1|580.1|579.1|399
1744188600000|2025-04-09 08:50:00|581.4|580.4|583.6|582.6|583.9|582.9|581.4|580.4|912
1744188900000|2025-04-09 08:55:00|583.9|582.9|583.8|582.8|585.3|584.3|583.6|582.6|639
1744189200000|2025-04-09 09:00:00|583.9|582.9|583|582|584.1|583.1|582.8|581.8|552
1744189500000|2025-04-09 09:05:00|583.1|582.1|585.1|584.1|585.1|584.1|582.4|581.4|670
1744189800000|2025-04-09 09:10:00|584.9|583.9|584.8|583.8|585.5|584.5|584.4|583.4|315
1744190100000|2025-04-09 09:15:00|584.6|583.6|583.9|582.9|584.8|583.8|583.8|582.8|328
1744190400000|2025-04-09 09:20:00|584|583|583.4|582.4|584.4|583.4|583.1|582.1|328
1744190700000|2025-04-09 09:25:00|583.1|582.1|581.9|580.9|583.3|582.3|581.6|580.6|724
1744191000000|2025-04-09 09:30:00|582|581|581.1|580.1|582.4|581.4|581.1|580.1|199
1744191300000|2025-04-09 09:35:00|581.3|580.3|579.6|578.6|581.4|580.4|579.6|578.6|257
1744191600000|2025-04-09 09:40:00|579.8|578.8|579|578|579.9|578.9|578.8|577.8|246
1744191900000|2025-04-09 09:45:00|579.1|578.1|579.6|578.6|579.6|578.6|578.9|577.9|239
1744192200000|2025-04-09 09:50:00|579.4|578.4|580|579|580.1|579.1|578.8|577.8|289
1744192500000|2025-04-09 09:55:00|579.9|578.9|578.1|577.1|580.4|579.4|578|577|256
1744192800000|2025-04-09 10:00:00|578|577|577.6|576.6|578.6|577.6|577.1|576.1|268
1744193100000|2025-04-09 10:05:00|577.5|576.5|577.6|576.6|578.1|577.1|577.1|576.1|1202
1744193400000|2025-04-09 10:10:00|577.8|576.8|577.8|576.8|577.9|576.9|576.9|575.9|369
1744193700000|2025-04-09 10:15:00|577.6|576.6|575.6|574.6|578.1|577.1|575.5|574.5|945
1744194000000|2025-04-09 10:20:00|575.8|574.8|577.1|576.1|577.4|576.4|575.1|574.1|475
1744194300000|2025-04-09 10:25:00|577|576|577.9|576.9|578.9|577.9|576.9|575.9|421
1744194600000|2025-04-09 10:30:00|578.1|577.1|578.6|577.6|579.1|578.1|578.1|577.1|195
1744194900000|2025-04-09 10:35:00|578.9|577.9|579.4|578.4|579.4|578.4|578.4|577.4|585
1744195200000|2025-04-09 10:40:00|579.1|578.1|579.6|578.6|580.4|579.4|578.9|577.9|249
1744195500000|2025-04-09 10:45:00|579.5|578.5|580.4|579.4|581.9|580.9|579.1|578.1|783
1744195800000|2025-04-09 10:50:00|580.1|579.1|581.4|580.4|581.6|580.6|580.1|579.1|785
1744196100000|2025-04-09 10:55:00|581.5|580.5|580.6|579.6|582.1|581.1|580.3|579.3|1090
1744196400000|2025-04-09 11:00:00|580.8|579.8|571.1|570.1|580.8|579.8|568.4|567.4|5289
1744196700000|2025-04-09 11:05:00|571.3|570.3|569.9|568.9|572.8|571.8|567.1|566.1|3177
1744197000000|2025-04-09 11:10:00|570|569|570.8|569.8|574.1|573.1|569.4|568.4|1982
1744197300000|2025-04-09 11:15:00|570.9|569.9|571.4|570.4|573.9|572.9|570.8|569.8|1026
1744197600000|2025-04-09 11:20:00|571.6|570.6|571.6|570.6|572.9|571.9|570.4|569.4|716
1744197900000|2025-04-09 11:25:00|571.5|570.5|572.6|571.6|574.9|573.9|571.1|570.1|550
1744198200000|2025-04-09 11:30:00|572.4|571.4|569|568|572.9|571.9|568.9|567.9|1173
1744198500000|2025-04-09 11:35:00|569.1|568.1|567.6|566.6|569.4|568.4|567.5|566.5|766
1744198800000|2025-04-09 11:40:00|567.5|566.5|565.9|564.9|568.5|567.5|565.9|564.9|1263
1744199100000|2025-04-09 11:45:00|566|565|568.9|567.9|569.6|568.6|564.5|563.5|2069
1744199400000|2025-04-09 11:50:00|569.1|568.1|568.3|567.3|569.9|568.9|567|566|1040
1744199700000|2025-04-09 11:55:00|568.4|567.4|566.3|565.3|568.9|567.9|565.9|564.9|661
1744200000000|2025-04-09 12:00:00|566.1|565.1|568|567|568.3|567.3|566.1|565.1|685
1744200300000|2025-04-09 12:05:00|567.9|566.9|570.9|569.9|570.9|569.9|567.1|566.1|598
1744200600000|2025-04-09 12:10:00|570.8|569.8|571.9|570.9|572.1|571.1|570|569|1054
1744200900000|2025-04-09 12:15:00|572|571|571.9|570.9|573|572|570.9|569.9|670
1744201200000|2025-04-09 12:20:00|572|571|570.1|569.1|572.1|571.1|569.9|568.9|849
1744201500000|2025-04-09 12:25:00|570.3|569.3|570.3|569.3|570.8|569.8|569.4|568.4|678
1744201800000|2025-04-09 12:30:00|570.1|569.1|570.1|569.1|571.1|570.1|569.8|568.8|386
1744202100000|2025-04-09 12:35:00|570.3|569.3|568.1|567.1|570.4|569.4|566.6|565.6|1108
1744202400000|2025-04-09 12:40:00|568.3|567.3|569.4|568.4|569.8|568.8|568.1|567.1|546
1744202700000|2025-04-09 12:45:00|569.3|568.3|570.1|569.1|570.6|569.6|568.6|567.6|359
1744203000000|2025-04-09 12:50:00|570.5|569.5|570.5|569.5|571.4|570.4|569.5|568.5|746
1744203300000|2025-04-09 12:55:00|570.6|569.6|570.8|569.8|571.6|570.6|569.6|568.6|368
1744203600000|2025-04-09 13:00:00|570.6|569.6|576.5|575.5|577.8|576.8|570.6|569.6|1813
1744203900000|2025-04-09 13:05:00|576.6|575.6|575.3|574.3|577.9|576.9|574.1|573.1|952
1744204200000|2025-04-09 13:10:00|575.4|574.4|574.6|573.6|576.6|575.6|574.4|573.4|718
1744204500000|2025-04-09 13:15:00|574.9|573.9|575.9|574.9|577.9|576.9|574.1|573.1|987
1744204800000|2025-04-09 13:20:00|575.8|574.8|577.1|576.1|577.6|576.6|575.4|574.4|1008
1744205100000|2025-04-09 13:25:00|577|576|576.6|575.6|577.6|576.6|576.4|575.4|1430
1744205400000|2025-04-09 13:30:00|576.5|575.5|578|577|579.1|578.1|576|575|761
1744205700000|2025-04-09 13:35:00|577.9|576.9|579.9|578.9|580.4|579.4|577.1|576.1|736
1744206000000|2025-04-09 13:40:00|580|579|580.6|579.6|582.9|581.9|578.9|577.9|1653
1744206300000|2025-04-09 13:45:00|580.9|579.9|579.4|578.4|580.9|579.9|578.4|577.4|1025
1744206600000|2025-04-09 13:50:00|579.3|578.3|578.9|577.9|579.4|578.4|577.9|576.9|888
1744206900000|2025-04-09 13:55:00|579.1|578.1|578.9|577.9|579.6|578.6|578.1|577.1|602
1744207200000|2025-04-09 14:00:00|578.8|577.8|578.9|577.9|580.6|579.6|578.1|577.1|963
1744207500000|2025-04-09 14:05:00|578.8|577.8|577.6|576.6|579.4|578.4|576.1|575.1|778
1744207800000|2025-04-09 14:10:00|577.5|576.5|576.1|575.1|578.4|577.4|575.6|574.6|2817
1744208100000|2025-04-09 14:15:00|576|575|575.3|574.3|576.6|575.6|574.6|573.6|588
1744208400000|2025-04-09 14:20:00|575.4|574.4|575.4|574.4|576.6|575.6|574.1|573.1|957
1744208700000|2025-04-09 14:25:00|575.1|574.1|573.4|570.4|575.4|574.4|571.4|570.1|1308
1744209000000|2025-04-09 14:30:00|572.5|571.5|577.8|576.8|578.5|577.5|572.5|571.5|1334
1744209300000|2025-04-09 14:35:00|577.9|576.9|575.5|574.5|577.9|576.9|575.1|574.1|2384
1744209600000|2025-04-09 14:40:00|575.4|574.4|572.9|571.9|575.6|574.6|572.4|571.4|1211
1744209900000|2025-04-09 14:45:00|573|572|572.4|571.4|574.6|573.6|571.9|570.9|2222
1744210200000|2025-04-09 14:50:00|572.5|571.5|570.9|569.9|572.6|571.6|570.4|569.4|1706
1744210500000|2025-04-09 14:55:00|570.8|569.8|570|569|571.6|570.6|569.6|568.6|1037
1744210800000|2025-04-09 15:00:00|569.9|568.9|569.9|568.9|571.6|570.6|569.6|568.6|2941
1744211100000|2025-04-09 15:05:00|570.1|569.1|570.6|569.6|572.4|571.4|569.4|568.4|7433
1744211400000|2025-04-09 15:10:00|570.5|569.5|570.4|569.4|571.1|570.1|569.9|568.9|1904
1744211700000|2025-04-09 15:15:00|570.1|569.1|574.1|573.1|574.1|573.1|570.1|569.1|848
1744212000000|2025-04-09 15:20:00|573.9|572.9|575.9|574.9|576.5|575.5|573.6|572.6|1356
1744212300000|2025-04-09 15:25:00|576|575|576.9|575.9|577.5|576.5|575.6|574.6|3685
1744212600000|2025-04-09 15:30:00|576.6|575.6|577.4|576.4|577.9|576.9|576.6|575.6|2738
1744212900000|2025-04-09 15:35:00|577.6|576.6|575.6|574.6|578.4|577.4|575.4|574.4|1229
1744213200000|2025-04-09 15:40:00|575.8|574.8|575.1|574.1|576.1|575.1|574.4|573.4|1538
1744213500000|2025-04-09 15:45:00|575.4|574.4|579.4|578.4|579.9|578.9|575.1|574.1|2979
1744213800000|2025-04-09 15:50:00|579.1|578.1|577.9|576.9|580|579|577.9|576.9|2852
1744214100000|2025-04-09 15:55:00|578|577|577.9|576.9|578.6|577.6|577.6|576.6|808
1744214400000|2025-04-09 16:00:00|578|577|578.1|577.1|578.9|577.9|577.4|576.4|898
1744214700000|2025-04-09 16:05:00|578.3|577.3|578.3|577.3|579.1|578.1|578.1|577.1|735
1744215000000|2025-04-09 16:10:00|578.4|577.4|577.6|576.6|578.9|577.9|577.6|576.6|309
1744215300000|2025-04-09 16:15:00|577.8|576.8|579.1|578.1|579.1|578.1|577.8|576.8|732
1744215600000|2025-04-09 16:20:00|579|578|578.4|577.4|579.8|578.8|578.4|577.4|231
1744215900000|2025-04-09 16:25:00|578.3|577.3|578.4|577.4|579.9|578.9|577.6|576.6|381
1744216200000|2025-04-09 16:30:00|578.3|577.3|578.6|577.6|578.8|577.8|577.6|576.6|464
1744216500000|2025-04-09 16:35:00|578.8|577.8|579.4|578.4|579.6|578.6|578.6|577.6|328
1744216800000|2025-04-09 16:40:00|579.3|578.3|578.6|577.6|579.3|578.3|578.1|577.1|362
1744217100000|2025-04-09 16:45:00|578.8|577.8|578.4|577.4|578.8|577.8|576.9|575.9|811
1744217400000|2025-04-09 16:50:00|578.3|577.3|579.1|578.1|579.1|578.1|577.9|576.9|337
1744217700000|2025-04-09 16:55:00|579|578|578.9|577.9|579.8|578.8|578.9|577.9|413
1744218000000|2025-04-09 17:00:00|579|578|583|582|585.1|584.1|578.9|577.9|5304
1744218300000|2025-04-09 17:05:00|582.6|581.6|579.1|578.1|582.6|581.6|578.9|577.9|1369
1744218600000|2025-04-09 17:10:00|579.3|578.3|578.5|577.5|579.4|578.4|577.9|576.9|250
1744218900000|2025-04-09 17:15:00|578.4|577.4|587|586|587.3|586.3|573.6|572.6|5555
1744219200000|2025-04-09 17:20:00|587.5|586.5|602.3|601.3|604.8|603.8|584.1|583.1|9156
1744219500000|2025-04-09 17:25:00|602.1|601.1|603.6|602.6|611.3|610.3|601.3|600.3|3798
1744219800000|2025-04-09 17:30:00|603.8|602.8|608.4|607.4|608.6|607.6|602|601|3682
1744220100000|2025-04-09 17:35:00|608.3|607.3|605.8|604.8|609.1|608.1|603.4|602.4|2335
1744220400000|2025-04-09 17:40:00|605.9|604.9|603.3|602.3|606.9|605.9|602.8|601.8|973
1744220700000|2025-04-09 17:45:00|603.4|602.4|606.1|605.1|607|606|603.4|602.4|872
1744221000000|2025-04-09 17:50:00|605.9|604.9|614|613|614.3|613.3|605.9|604.9|1744
1744221300000|2025-04-09 17:55:00|614.1|613.1|612.1|611.1|616.9|615.9|612|611|1296
1744221600000|2025-04-09 18:00:00|612|611|611.4|610.4|612|611|610.3|609.3|521
1744221900000|2025-04-09 18:05:00|611.3|610.3|613.6|612.6|615.3|614.3|611.3|610.3|736
1744222200000|2025-04-09 18:10:00|613.8|612.8|617.8|616.8|617.8|616.8|613.4|612.4|873
1744222500000|2025-04-09 18:15:00|617.9|616.9|617.4|616.4|618.6|617.6|616.3|615.3|2189
1744222800000|2025-04-09 18:20:00|617.5|616.5|620.6|619.6|620.9|619.9|617.1|616.1|917
1744223100000|2025-04-09 18:25:00|620.8|619.8|616.9|615.9|623.3|622.3|616.6|615.6|1897
1744223400000|2025-04-09 18:30:00|617.1|616.1|618.9|617.9|620.6|619.6|617.1|616.1|919
1744223700000|2025-04-09 18:35:00|618.8|617.8|618.4|617.4|618.9|617.9|615.5|614.5|569
1744224000000|2025-04-09 18:40:00|618.9|617.9|614.1|613.1|619.3|618.3|613.8|612.8|517
1744224300000|2025-04-09 18:45:00|613.8|612.8|615.9|614.9|616.4|615.4|613.6|612.6|225
1744224600000|2025-04-09 18:50:00|616|615|612.9|611.9|616.9|615.9|612.6|611.6|210
1744224900000|2025-04-09 18:55:00|613|612|612.5|611.5|614.1|613.1|611.9|610.9|230
1744225200000|2025-04-09 19:00:00|612.6|611.6|614.9|613.9|615.3|614.3|612.4|611.4|141
1744225500000|2025-04-09 19:05:00|615|614|616.9|615.9|617.4|616.4|615|614|153
1744225800000|2025-04-09 19:10:00|616.8|615.8|617.9|616.9|618|617|616.5|615.5|76
1744226100000|2025-04-09 19:15:00|618|617|617|616|618.1|617.1|615.5|614.5|139
1744226400000|2025-04-09 19:20:00|617.1|616.1|617.9|616.9|618.8|617.8|616.9|615.9|67
1744226700000|2025-04-09 19:25:00|617.8|616.8|618.6|617.6|619.5|618.5|617.4|616.4|246
1744227000000|2025-04-09 19:30:00|618.9|617.9|620.6|619.6|620.6|619.6|618.8|617.8|172
1744227300000|2025-04-09 19:35:00|620.5|619.5|620.1|619.1|620.6|619.6|618.6|617.6|123
1744227600000|2025-04-09 19:40:00|620|619|620.6|619.6|621|620|619.9|618.9|284
1744227900000|2025-04-09 19:45:00|620.5|619.5|620.6|619.6|621.1|620.1|619.8|618.8|78
1744228200000|2025-04-09 19:50:00|620.8|619.8|618.9|617.9|621|620|617.9|616.9|65
1744228500000|2025-04-09 19:55:00|619|618|618.6|617.6|619.5|618.5|617.9|616.9|47
1744228800000|2025-04-09 20:00:00|618.9|617.9|618.9|617.9|620.1|619.1|618.6|617.6|140
1744229100000|2025-04-09 20:05:00|618.8|617.8|619|618|619.4|618.4|617.9|616.9|51
1744229400000|2025-04-09 20:10:00|618.9|617.9|618.4|617.4|619|618|618|617|80
1744229700000|2025-04-09 20:15:00|618.9|617.9|619.9|618.9|619.9|618.9|618.4|617.4|32
1744230000000|2025-04-09 20:20:00|619.8|618.8|619.6|618.6|620.1|619.1|619.6|618.6|83
1744230300000|2025-04-09 20:25:00|619.5|618.5|619.6|618.6|620.4|619.4|619.1|618.1|56
1744230600000|2025-04-09 20:30:00|619.8|618.8|620.8|619.8|622.1|621.1|619.6|618.6|67
1744230900000|2025-04-09 20:35:00|620.6|619.6|619.6|618.6|620.9|619.9|619.4|618.4|76
1744231200000|2025-04-09 20:40:00|619.5|618.5|620.4|619.4|620.6|619.6|619.1|618.1|59
1744231500000|2025-04-09 20:45:00|620.5|619.5|620.8|619.8|621|620|620.1|619.1|20
1744231800000|2025-04-09 20:50:00|620.6|619.6|620.4|619.4|621.1|620.1|620.1|619.1|60
1744232100000|2025-04-09 20:55:00|621|620|620.8|619.8|621.4|620.4|620.5|619.5|256
1744232400000|2025-04-09 21:00:00|620.6|619.6|620.4|619.4|620.6|619.6|620.4|619.4|13
1744232700000|2025-04-09 21:05:00|620.3|619.3|620.4|619.4|620.4|619.4|620.3|619.3|1
1744233000000|2025-04-09 21:10:00|620.5|619.5|620.3|619.3|620.5|619.5|620.3|619.3|0
1744233300000|2025-04-09 21:15:00|620.4|619.4|620.4|619.4|620.5|619.5|620.4|619.4|0
1744233900000|2025-04-09 21:25:00|620.5|619.5|620.4|619.4|620.5|619.5|620.4|619.4|0
1744234200000|2025-04-09 21:30:00|620.3|619.3|620.1|619.1|620.3|619.3|620.1|619.1|1
1744234500000|2025-04-09 21:35:00|620.3|619.3|620.3|619.3|620.3|619.3|620.3|619.3|1
1744234800000|2025-04-09 21:40:00|620.1|619.1|620.3|619.3|620.3|619.3|620.1|619.1|0
1744243200000|2025-04-10 00:00:00|620.8|619.8|620.9|619.9|622.3|621.3|620.5|618.1|128
1744243500000|2025-04-10 00:05:00|621|620|620|619|621.8|620.8|619.4|618.4|293
1744243800000|2025-04-10 00:10:00|620.3|619.3|618.3|617.3|620.3|619.3|618|617|70
1744244100000|2025-04-10 00:15:00|618.5|617.5|619.4|618.4|619.4|618.4|618.3|617.3|70
1744244400000|2025-04-10 00:20:00|619.5|618.5|618.5|617.5|619.5|618.5|618.5|617.5|34
1744244700000|2025-04-10 00:25:00|618.8|617.8|619.5|618.5|619.8|618.8|618.5|617.5|6
1744245000000|2025-04-10 00:30:00|619.8|618.8|617.5|616.5|619.8|618.8|617.3|616.3|23
1744245300000|2025-04-10 00:35:00|617.3|616.3|615.9|614.9|617.5|616.5|615.8|614.8|28
1744245600000|2025-04-10 00:40:00|615.6|614.6|615.5|614.5|616.3|615.3|615.5|614.5|10
1744245900000|2025-04-10 00:45:00|615.8|614.8|615.5|614.5|616.3|615.3|615.5|614.5|9
1744246200000|2025-04-10 00:50:00|615.8|614.8|617.3|616.3|617.3|616.3|615.8|614.8|14
1744246500000|2025-04-10 00:55:00|617.5|616.5|616|615|618.3|617.3|616|615|216
1744246800000|2025-04-10 01:00:00|616.3|615.3|612.5|611.5|617|616|612.1|611.1|153
1744247100000|2025-04-10 01:05:00|612.8|611.8|614.3|613.3|614.5|613.5|612.8|611.8|61
1744247400000|2025-04-10 01:10:00|614.4|613.4|613.3|612.3|615.1|614.1|613|612|36
1744247700000|2025-04-10 01:15:00|613.5|612.5|612|611|614|613|612|611|270
1744248000000|2025-04-10 01:20:00|612.3|611.3|612|611|613|612|611.6|610.6|23
1744248300000|2025-04-10 01:25:00|612.3|611.3|612|611|612.5|611.5|611.9|610.9|15
1744248600000|2025-04-10 01:30:00|612.3|611.3|612.3|611.3|612.5|611.5|611.5|610.5|9
1744248900000|2025-04-10 01:35:00|612.5|611.5|613.4|612.4|613.5|612.5|612.3|611.3|19
1744249200000|2025-04-10 01:40:00|613.3|612.3|613.5|612.5|614.3|613.3|613.3|612.3|77
1744249500000|2025-04-10 01:45:00|613.4|612.4|613|612|613.5|612.5|612.5|611.5|12
1744249800000|2025-04-10 01:50:00|613.3|612.3|612.5|611.5|613.3|612.3|612.4|611.4|6
1744250100000|2025-04-10 01:55:00|612.8|611.8|614.5|613.5|614.6|613.6|612.6|611.6|128
1744250400000|2025-04-10 02:00:00|614.3|613.3|615|614|615.5|614.5|614.3|613.3|102
1744250700000|2025-04-10 02:05:00|614.9|613.9|615.3|614.3|615.3|614.3|614.6|613.6|40
1744251000000|2025-04-10 02:10:00|615.5|614.5|615|614|615.8|614.8|614.6|613.6|16
1744251300000|2025-04-10 02:15:00|614.9|613.9|615.3|614.3|615.5|614.5|614.9|613.9|52
1744251600000|2025-04-10 02:20:00|615.4|614.4|616.8|615.8|616.8|615.8|615.4|614.4|80
1744251900000|2025-04-10 02:25:00|616.6|615.6|616.5|615.5|616.6|615.6|616.1|615.1|29
1744252200000|2025-04-10 02:30:00|616.6|615.6|615.1|614.1|616.6|615.6|614.9|613.9|31
1744252500000|2025-04-10 02:35:00|615|614|615.1|614.1|615.4|614.4|615|614|7
1744252800000|2025-04-10 02:40:00|614.9|613.9|614.5|613.5|615.3|614.3|614.4|613.4|19
1744253100000|2025-04-10 02:45:00|614.6|613.6|613.5|612.5|614.6|613.6|613.5|612.5|39
1744253400000|2025-04-10 02:50:00|613.4|612.4|613.1|612.1|613.8|612.8|612.9|611.9|28
1744253700000|2025-04-10 02:55:00|613.3|612.3|613.4|612.4|613.4|612.4|612.9|611.9|10
1744254000000|2025-04-10 03:00:00|613.5|612.5|613.3|612.3|613.5|612.5|612.6|611.6|41
1744254300000|2025-04-10 03:05:00|613.4|612.4|614.5|613.5|614.5|613.5|613.3|612.3|13
1744254600000|2025-04-10 03:10:00|614.8|613.8|614.5|613.5|614.8|613.8|614|613|16
1744254900000|2025-04-10 03:15:00|614.8|613.8|613.3|612.3|614.8|613.8|613.3|612.3|8
1744255200000|2025-04-10 03:20:00|613.1|612.1|613.3|612.3|613.5|612.5|613|612|8
1744255500000|2025-04-10 03:25:00|612.5|611.5|611.5|610.5|612.6|611.6|611.3|610.3|232
1744255800000|2025-04-10 03:30:00|611.6|610.6|611.3|610.3|612.5|611.5|611|610|42
1744256100000|2025-04-10 03:35:00|611.4|610.4|611.9|610.9|612|611|611.4|610.4|90
1744256400000|2025-04-10 03:40:00|611.8|610.8|611.8|610.8|611.8|610.8|611.4|610.4|10
1744256700000|2025-04-10 03:45:00|612|611|612.6|611.6|612.9|611.9|612|611|59
1744257000000|2025-04-10 03:50:00|612.4|611.4|612.4|611.4|613.3|612.3|612.3|611.3|79
1744257300000|2025-04-10 03:55:00|612.5|611.5|612.8|611.8|613|612|612.4|611.4|32
1744257600000|2025-04-10 04:00:00|612.6|611.6|611.8|610.8|612.9|611.9|611.8|610.8|11
1744257900000|2025-04-10 04:05:00|611.9|610.9|612.6|611.6|612.6|611.6|611.8|610.8|17
1744258200000|2025-04-10 04:10:00|612.8|611.8|612.1|611.1|612.9|611.9|612.1|611.1|3
1744258500000|2025-04-10 04:15:00|612.3|611.3|611.8|610.8|612.3|611.3|611.6|610.6|20
1744258800000|2025-04-10 04:20:00|611.6|610.6|611.8|610.8|612|611|611.6|610.6|10
1744259100000|2025-04-10 04:25:00|611.9|610.9|611.3|610.3|611.9|610.9|611|610|140
1744259400000|2025-04-10 04:30:00|611.1|610.1|611.3|610.3|611.4|610.4|611.1|610.1|17
1744259700000|2025-04-10 04:35:00|611.1|610.1|611.6|610.6|611.9|610.9|611.1|610.1|9
1744260000000|2025-04-10 04:40:00|611.8|610.8|612.3|611.3|612.4|611.4|611.8|610.8|10
1744260300000|2025-04-10 04:45:00|612.1|611.1|612.1|611.1|612.5|611.5|612.1|611.1|16
1744260600000|2025-04-10 04:50:00|612.4|611.4|612.8|611.8|612.9|611.9|612.3|611.3|19
1744260900000|2025-04-10 04:55:00|612.9|611.9|613|612|613.3|612.3|612.8|611.8|17
1744261200000|2025-04-10 05:00:00|612.9|611.9|613.5|612.5|613.5|612.5|612.9|611.9|116
1744261500000|2025-04-10 05:05:00|613.6|612.6|613.8|612.8|613.8|612.8|613.5|612.5|27
1744261800000|2025-04-10 05:10:00|613.6|612.6|613.4|612.4|613.9|612.9|613.4|612.4|47
1744262100000|2025-04-10 05:15:00|613.5|612.5|613.5|612.5|613.9|612.9|613.4|612.4|14
1744262400000|2025-04-10 05:20:00|613.6|612.6|613.4|612.4|613.8|612.8|613.4|612.4|4
1744262700000|2025-04-10 05:25:00|613.5|612.5|613.1|612.1|613.9|612.9|613.1|612.1|90
1744263000000|2025-04-10 05:30:00|612.9|611.9|611.8|610.8|613.1|612.1|611.1|610.1|71
1744263300000|2025-04-10 05:35:00|611.9|610.9|612.5|611.5|612.5|611.5|611.5|610.5|127
1744263600000|2025-04-10 05:40:00|612.8|611.8|612.8|611.8|613|612|612.5|611.5|5
1744263900000|2025-04-10 05:45:00|612.5|611.5|613|612|613.1|612.1|612.5|611.5|21
1744264200000|2025-04-10 05:50:00|613.1|612.1|613.3|612.3|613.8|612.8|612.9|611.9|15
1744264500000|2025-04-10 05:55:00|613.4|612.4|613.6|612.6|613.8|612.8|613.1|612.1|55
1744264800000|2025-04-10 06:00:00|613.9|612.9|614.3|613.3|614.5|613.5|613.6|612.6|91
1744265100000|2025-04-10 06:05:00|614.1|613.1|615.1|614.1|615.6|614.6|614|613|133
1744265400000|2025-04-10 06:10:00|615.4|614.4|616|615|616|615|614.6|613.6|294
1744265700000|2025-04-10 06:15:00|615.9|614.9|615.4|614.4|616.1|615.1|615|614|124
1744266000000|2025-04-10 06:20:00|615.3|614.3|615.4|614.4|615.6|614.6|614.9|613.9|778
1744266300000|2025-04-10 06:25:00|615.3|614.3|615.1|614.1|615.4|614.4|614.9|613.9|26
1744266600000|2025-04-10 06:30:00|615.4|614.4|616.9|615.9|616.9|615.9|615.4|614.4|258
1744266900000|2025-04-10 06:35:00|617|616|615.9|614.9|617.1|616.1|615.9|614.9|165
1744267200000|2025-04-10 06:40:00|615.6|614.6|615.6|614.6|616.1|615.1|615.3|614.3|89
1744267500000|2025-04-10 06:45:00|615.5|614.5|615.8|614.8|616.1|615.1|614.9|613.9|174
1744267800000|2025-04-10 06:50:00|615.6|614.6|616|615|616.6|615.6|615.6|614.6|292
1744268100000|2025-04-10 06:55:00|616.1|615.1|616.1|615.1|617.1|616.1|615.9|614.9|1928
1744268400000|2025-04-10 07:00:00|616.4|615.4|613.6|612.6|616.6|615.6|613.4|612.4|1034
1744268700000|2025-04-10 07:05:00|613.5|612.5|612.5|611.5|613.6|612.6|612.1|611.1|310
1744269000000|2025-04-10 07:10:00|612.6|611.6|611.6|610.6|612.6|611.6|611.4|610.4|326
1744269300000|2025-04-10 07:15:00|611.5|610.5|609.8|608.8|611.6|610.6|609.6|608.6|478
1744269600000|2025-04-10 07:20:00|609.9|608.9|609.9|608.9|610.6|609.6|609.4|608.4|1779
1744269900000|2025-04-10 07:25:00|610|609|610|609|610.9|609.9|609.4|608.4|1132
1744270200000|2025-04-10 07:30:00|610.1|609.1|607.4|606.4|610.1|609.1|606.9|605.9|707
1744270500000|2025-04-10 07:35:00|607.6|606.6|606.9|605.9|607.9|606.9|606.1|605.1|456
1744270800000|2025-04-10 07:40:00|606.8|605.8|604.4|603.4|607|606|603.6|602.6|499
1744271100000|2025-04-10 07:45:00|604.5|603.5|605.6|604.6|606|605|604.1|603.1|619
1744271400000|2025-04-10 07:50:00|605.9|604.9|605.1|604.1|606.4|605.4|604.9|603.9|471
1744271700000|2025-04-10 07:55:00|605.4|604.4|603.6|602.6|605.4|604.4|603.1|602.1|737
1744272000000|2025-04-10 08:00:00|603.9|602.9|604.1|603.1|604.1|603.1|603.1|602.1|780
1744272300000|2025-04-10 08:05:00|604.4|603.4|606.1|605.1|606.1|605.1|604.1|603.1|2418
1744272600000|2025-04-10 08:10:00|605.9|604.9|604|603|605.9|604.9|603.6|602.6|431
1744272900000|2025-04-10 08:15:00|603.9|602.9|602.9|601.9|604.4|603.4|601.9|600.9|614
1744273200000|2025-04-10 08:20:00|603.1|602.1|602.1|601.1|603.4|602.4|602.1|601.1|827
1744273500000|2025-04-10 08:25:00|601.9|600.9|603.4|602.4|603.6|602.6|601.6|600.6|823
1744273800000|2025-04-10 08:30:00|603.3|602.3|601|600|603.6|602.6|600.1|599.1|1267
1744274100000|2025-04-10 08:35:00|600.9|599.9|601.9|600.9|601.9|600.9|600.4|599.4|511
1744274400000|2025-04-10 08:40:00|602|601|602.9|601.9|603.6|602.6|602|601|302
1744274700000|2025-04-10 08:45:00|602.8|601.8|602.9|601.9|603.6|602.6|602.4|601.4|360
1744275000000|2025-04-10 08:50:00|602.8|601.8|601.1|600.1|602.9|601.9|601.1|600.1|363
1744275300000|2025-04-10 08:55:00|601.3|600.3|599.6|598.6|601.4|600.4|599.4|598.4|304
1744275600000|2025-04-10 09:00:00|599.5|598.5|598.9|597.9|600.4|599.4|598.9|597.9|395
1744275900000|2025-04-10 09:05:00|599.1|598.1|599.4|598.4|599.6|598.6|598.8|597.8|188
1744276200000|2025-04-10 09:10:00|599.1|598.1|599.6|598.6|599.8|598.8|598.9|597.9|265
1744276500000|2025-04-10 09:15:00|599.5|598.5|600.1|599.1|600.1|599.1|599.1|598.1|414
1744276800000|2025-04-10 09:20:00|600.4|599.4|600.4|599.4|601.4|600.4|600.1|599.1|439
1744277100000|2025-04-10 09:25:00|600.3|599.3|600.9|599.9|600.9|599.9|599.9|598.9|470
1744277400000|2025-04-10 09:30:00|600.8|599.8|602.1|601.1|602.4|601.4|600.8|599.8|342
1744277700000|2025-04-10 09:35:00|602.3|601.3|601.9|600.9|603.6|602.6|601.6|600.6|341
1744278000000|2025-04-10 09:40:00|602|601|602.1|601.1|602.9|601.9|601.6|600.6|452
1744278300000|2025-04-10 09:45:00|602.3|601.3|603.9|602.9|603.9|602.9|602.3|601.3|605
1744278600000|2025-04-10 09:50:00|604|603|603.9|602.9|604.4|603.4|603.4|602.4|404
1744278900000|2025-04-10 09:55:00|603.8|602.8|603.6|602.6|604.4|603.4|603.4|602.4|247
1744279200000|2025-04-10 10:00:00|603.5|602.5|604.4|603.4|604.9|603.9|602.9|601.9|1027
1744279500000|2025-04-10 10:05:00|604.3|603.3|604.6|603.6|604.9|603.9|604.1|603.1|244
1744279800000|2025-04-10 10:10:00|604.5|603.5|604.1|603.1|604.9|603.9|603.9|602.9|134
1744280100000|2025-04-10 10:15:00|603.9|602.9|604.9|603.9|605.1|604.1|603.9|602.9|634
1744280400000|2025-04-10 10:20:00|604.8|603.8|605.6|604.6|605.9|604.9|604.4|603.4|1325
1744280700000|2025-04-10 10:25:00|605.5|604.5|604.4|603.4|605.8|604.8|604.1|603.1|967
1744281000000|2025-04-10 10:30:00|604.3|603.3|605.4|604.4|605.4|604.4|604.1|603.1|775
1744281300000|2025-04-10 10:35:00|605.3|604.3|605.9|604.9|606.1|605.1|604.6|603.6|935
1744281600000|2025-04-10 10:40:00|605.8|604.8|604.1|603.1|605.9|604.9|604.1|603.1|181
1744281900000|2025-04-10 10:45:00|604.4|603.4|603.4|602.4|604.4|603.4|602.9|601.9|433
1744282200000|2025-04-10 10:50:00|603.5|602.5|603.6|602.6|604.5|603.5|603.4|602.4|216
1744282500000|2025-04-10 10:55:00|603.8|602.8|604.1|603.1|604.6|603.6|603.6|602.6|686
1744282800000|2025-04-10 11:00:00|604.4|603.4|603.6|602.6|605.4|604.4|603.6|602.6|184
1744283100000|2025-04-10 11:05:00|603.8|602.8|603.6|602.6|603.9|602.9|602.4|601.4|328
1744283400000|2025-04-10 11:10:00|603.8|602.8|604.6|603.6|605.6|604.6|603.5|602.5|1137
1744283700000|2025-04-10 11:15:00|604.5|603.5|605|604|605.4|604.4|603.9|602.9|1565
1744284000000|2025-04-10 11:20:00|604.9|603.9|605|604|605.6|604.6|604.6|603.6|167
1744284300000|2025-04-10 11:25:00|604.9|603.9|605.4|604.4|606.1|605.1|604.9|603.9|196
1744284600000|2025-04-10 11:30:00|605.3|604.3|604|603|605.4|604.4|603.6|602.6|1905
1744284900000|2025-04-10 11:35:00|603.9|602.9|603.5|602.5|604.6|603.6|603.3|602.3|186
1744285200000|2025-04-10 11:40:00|603.4|602.4|602|601|603.5|602.5|601.6|600.6|169
1744285500000|2025-04-10 11:45:00|601.9|600.9|602.6|601.6|602.6|601.6|601.5|600.5|286
1744285800000|2025-04-10 11:50:00|602.9|601.9|602.6|601.6|602.9|601.9|602.4|601.4|107
1744286100000|2025-04-10 11:55:00|602.8|601.8|603.4|602.4|603.9|602.9|602.6|601.6|213
1744286400000|2025-04-10 12:00:00|603.1|602.1|603.1|602.1|603.6|602.6|602.6|601.6|418
1744286700000|2025-04-10 12:05:00|603|602|603.4|602.4|603.8|602.8|602.9|601.9|1110
1744287000000|2025-04-10 12:10:00|603.3|602.3|603.6|602.6|603.6|602.6|602.8|601.8|183
1744287300000|2025-04-10 12:15:00|603.4|602.4|604.4|603.4|605.1|604.1|603.1|602.1|635
1744287600000|2025-04-10 12:20:00|604.1|603.1|603.6|602.6|604.4|603.4|603.5|602.5|465
1744287900000|2025-04-10 12:25:00|603.4|602.4|604.5|603.5|604.6|603.6|603.4|602.4|296
1744288200000|2025-04-10 12:30:00|604.4|603.4|602.9|601.9|604.6|603.6|602.6|601.6|466
1744288500000|2025-04-10 12:35:00|603|602|601.8|600.8|603.3|602.3|601.6|600.6|660
1744288800000|2025-04-10 12:40:00|601.6|600.6|601.9|600.9|602.4|601.4|601.4|600.4|601
1744289100000|2025-04-10 12:45:00|602|601|601.6|600.6|603.1|602.1|601.4|600.4|414
1744289400000|2025-04-10 12:50:00|601.5|600.5|599.1|598.1|602|601|598.9|597.9|5374
1744289700000|2025-04-10 12:55:00|599|598|599.4|598.4|599.4|598.4|597.9|596.9|1916
1744290000000|2025-04-10 13:00:00|599.1|598.1|596.8|595.8|600.9|599.9|596.4|595.4|1239
1744290300000|2025-04-10 13:05:00|596.9|595.9|598.3|597.3|598.6|597.6|596.6|595.6|465
1744290600000|2025-04-10 13:10:00|598.4|597.4|597.4|596.4|598.6|597.6|597.1|596.1|311
1744290900000|2025-04-10 13:15:00|597.6|596.6|600.1|599.1|600.4|599.4|597.4|596.4|1044
1744291200000|2025-04-10 13:20:00|599.9|598.9|599.6|598.6|600.9|599.9|599.4|598.4|707
1744291500000|2025-04-10 13:25:00|599.5|598.5|597.4|596.4|599.6|598.6|597.1|596.1|620
1744291800000|2025-04-10 13:30:00|597.3|596.3|596.1|595.1|598.1|597.1|595.9|594.9|545
1744292100000|2025-04-10 13:35:00|596.3|595.3|595.6|594.6|597.1|596.1|594.3|593.3|1036
1744292400000|2025-04-10 13:40:00|595.5|594.5|595.5|594.5|596.4|595.4|594.8|593.8|941
1744292700000|2025-04-10 13:45:00|595.6|594.6|598.4|597.4|599.1|598.1|595.1|594.1|2666
1744293000000|2025-04-10 13:50:00|598.1|597.1|596.6|595.6|598.6|597.6|596.4|595.4|606
1744293300000|2025-04-10 13:55:00|596.9|595.9|594.6|593.6|596.9|595.9|594.4|593.4|2640
1744293600000|2025-04-10 14:00:00|594.8|593.8|595.4|594.4|595.9|594.9|594|593|1673
1744293900000|2025-04-10 14:05:00|595.5|594.5|593.9|592.9|597.1|596.1|593|592|809
1744294200000|2025-04-10 14:10:00|594|593|596.5|595.5|596.6|595.6|593.5|592.5|846
1744294500000|2025-04-10 14:15:00|596.4|595.4|599|598|600.5|599.5|596.4|595.4|1692
1744294800000|2025-04-10 14:20:00|598.9|597.9|599.9|598.9|600.4|599.4|598.9|597.9|551
1744295100000|2025-04-10 14:25:00|600|599|600.1|599.1|600.9|599.9|599.4|598.4|1142
1744295400000|2025-04-10 14:30:00|600.3|599.3|600.6|599.6|601.4|600.4|599.8|598.8|518
1744295700000|2025-04-10 14:35:00|600.4|599.4|599.5|598.5|600.9|599.9|599.4|598.4|716
1744296000000|2025-04-10 14:40:00|599.4|598.4|599.1|598.1|601.5|600.5|598.8|597.8|1363
1744296300000|2025-04-10 14:45:00|599|598|599.4|598.4|599.5|598.5|598.4|597.4|824
1744296600000|2025-04-10 14:50:00|599.3|598.3|597.4|596.4|599.5|598.5|597.3|596.3|569
1744296900000|2025-04-10 14:55:00|597.6|596.6|596.3|595.3|597.6|596.6|595.9|594.9|1645
1744297200000|2025-04-10 15:00:00|596.1|595.1|597.1|596.1|597.6|596.6|595.9|594.9|506
1744297500000|2025-04-10 15:05:00|597.4|596.4|600.9|599.9|601.5|600.5|597.4|596.4|936
1744297800000|2025-04-10 15:10:00|600.8|599.8|600.1|599.1|601.9|600.9|600.1|599.1|1655
1744298100000|2025-04-10 15:15:00|600|599|599.8|598.8|600.4|599.4|599.1|598.1|577
1744298400000|2025-04-10 15:20:00|599.6|598.6|599.4|598.4|599.9|598.9|598.3|597.3|747
1744298700000|2025-04-10 15:25:00|599.3|598.3|599.4|598.4|600.4|599.4|598.4|597.4|8029
1744299000000|2025-04-10 15:30:00|599.6|598.6|601|600|601.9|600.9|598.6|597.6|5258
1744299300000|2025-04-10 15:35:00|601.1|600.1|601.4|600.4|601.6|600.6|600.4|599.4|2232
1744299600000|2025-04-10 15:40:00|601.6|600.6|600.4|599.4|602.9|601.9|600.4|599.4|646
1744299900000|2025-04-10 15:45:00|600.5|599.5|600.1|599.1|600.9|599.9|600.1|599.1|398
1744300200000|2025-04-10 15:50:00|599.9|598.9|598.3|597.3|599.9|598.9|597.1|596.1|717
1744300500000|2025-04-10 15:55:00|598.4|597.4|596.5|595.5|598.6|597.6|596.4|595.4|267
1744300800000|2025-04-10 16:00:00|596.4|595.4|594.9|593.9|597.1|596.1|594.6|593.6|461
1744301100000|2025-04-10 16:05:00|594.8|593.8|594.9|593.9|595.4|594.4|594.5|593.5|467
1744301400000|2025-04-10 16:10:00|595|594|595|594|596.4|595.4|594.1|593.1|539
1744301700000|2025-04-10 16:15:00|594.9|593.9|594.5|593.5|595.4|594.4|593.9|592.9|675
1744302000000|2025-04-10 16:20:00|594.4|593.4|593.3|592.3|594.6|593.6|592.9|591.9|418
1744302300000|2025-04-10 16:25:00|593.4|592.4|592.9|591.9|593.6|592.6|591.3|590.3|622
1744302600000|2025-04-10 16:30:00|592.6|591.6|595.1|594.1|596.1|595.1|592.6|591.6|386
1744302900000|2025-04-10 16:35:00|595|594|594.6|593.6|596.4|595.4|594.5|593.5|256
1744303200000|2025-04-10 16:40:00|594.5|593.5|595.6|594.6|595.9|594.9|594.4|593.4|360
1744303500000|2025-04-10 16:45:00|595.5|594.5|596.3|595.3|596.8|595.8|594.4|593.4|269
1744303800000|2025-04-10 16:50:00|596.4|595.4|595.6|594.6|596.9|595.9|595.3|594.3|238
1744304100000|2025-04-10 16:55:00|595.5|594.5|595.5|594.5|596.6|595.6|595.4|594.4|156
1744304400000|2025-04-10 17:00:00|595.4|594.4|595.6|594.6|598.9|597.9|594.5|593.5|525
1744304700000|2025-04-10 17:05:00|595.4|594.4|593.6|592.6|595.9|594.9|593.4|592.4|192
1744305000000|2025-04-10 17:10:00|593.5|592.5|593.4|592.4|594.1|593.1|593.1|592.1|174
1744305300000|2025-04-10 17:15:00|593.3|592.3|593.3|592.3|593.9|592.9|592.9|591.9|118
1744305600000|2025-04-10 17:20:00|593.4|592.4|593|592|593.9|592.9|592.9|591.9|160
1744305900000|2025-04-10 17:25:00|592.9|591.9|593.6|592.6|593.9|592.9|592.9|591.9|192
1744306200000|2025-04-10 17:30:00|593.8|592.8|594.6|593.6|595.4|594.4|593.6|592.6|263
1744306500000|2025-04-10 17:35:00|594.8|593.8|595.6|594.6|596.9|595.9|594.6|593.6|235
1744306800000|2025-04-10 17:40:00|595.8|594.8|597.5|596.5|597.9|596.9|595.4|594.4|1003
1744307100000|2025-04-10 17:45:00|597.4|596.4|597.4|596.4|598.4|597.4|597.1|596.1|553
1744307400000|2025-04-10 17:50:00|597.3|596.3|598.6|597.6|598.9|597.9|597.3|596.3|504
1744307700000|2025-04-10 17:55:00|598.8|597.8|599.3|598.3|600.1|599.1|598.6|597.6|311
1744308000000|2025-04-10 18:00:00|599.4|598.4|599.8|598.8|600.1|599.1|598.6|597.6|399
1744308300000|2025-04-10 18:05:00|599.9|598.9|598|597|600.1|599.1|597.9|596.9|310
1744308600000|2025-04-10 18:10:00|598.1|597.1|597.4|596.4|598.9|597.9|597.1|596.1|192
1744308900000|2025-04-10 18:15:00|597.3|596.3|597.4|596.4|598.4|597.4|597|596|275
1744309200000|2025-04-10 18:20:00|597.5|596.5|599.9|598.9|599.9|598.9|597.4|596.4|173
1744309500000|2025-04-10 18:25:00|599.8|598.8|598.9|597.9|600.6|599.6|598|597|1103
1744309800000|2025-04-10 18:30:00|598.8|597.8|600|599|600.9|599.9|598.1|597.1|428
1744310100000|2025-04-10 18:35:00|600.1|599.1|600.9|599.9|601.3|600.3|599.8|598.8|1022
1744310400000|2025-04-10 18:40:00|601|600|601|600|601.5|600.5|600.6|599.6|67
1744310700000|2025-04-10 18:45:00|601.1|600.1|600.5|599.5|601.1|600.1|600|599|39
1744311000000|2025-04-10 18:50:00|600.6|599.6|600|599|601.5|600.5|600|599|148
1744311300000|2025-04-10 18:55:00|600.1|599.1|600.9|599.9|601.6|600.6|599.9|598.9|111
1744311600000|2025-04-10 19:00:00|600.8|599.8|601.1|600.1|601.6|600.6|600.5|599.5|18
1744311900000|2025-04-10 19:05:00|601.3|600.3|600.4|599.4|601.3|600.3|600.4|599.4|305
1744312200000|2025-04-10 19:10:00|600.5|599.5|600.6|599.6|600.9|599.9|600.1|599.1|23
1744312500000|2025-04-10 19:15:00|600.8|599.8|601.6|600.6|601.8|600.8|600.4|599.4|34
1744312800000|2025-04-10 19:20:00|601.5|600.5|601.1|600.1|601.9|600.9|600.9|599.9|50
1744313100000|2025-04-10 19:25:00|601|600|600.4|599.4|601.4|600.4|600.1|599.1|37
1744313400000|2025-04-10 19:30:00|600.5|599.5|600.4|599.4|601.4|600.4|600.4|599.4|67
1744313700000|2025-04-10 19:35:00|600.3|599.3|599.8|598.8|600.6|599.6|599.8|598.8|32
1744314000000|2025-04-10 19:40:00|599.9|598.9|598.9|597.9|600|599|598.6|597.6|99
1744314300000|2025-04-10 19:45:00|599|598|599.8|598.8|599.9|598.9|598.9|597.9|33
1744314600000|2025-04-10 19:50:00|599.6|598.6|601.8|600.8|601.9|600.9|599.6|598.6|37
1744314900000|2025-04-10 19:55:00|601.6|600.6|601.5|600.5|602.4|601.4|601.1|600.1|52
1744315200000|2025-04-10 20:00:00|601.4|600.4|601|600|601.8|600.8|600.9|599.9|23
1744315500000|2025-04-10 20:05:00|600.9|599.9|600.6|599.6|601|600|600.5|599.5|27
1744315800000|2025-04-10 20:10:00|600.8|599.8|601.1|600.1|601.3|600.3|600.6|599.6|4
1744316100000|2025-04-10 20:15:00|601|600|600.6|599.6|601|600|600.4|599.4|67
1744316400000|2025-04-10 20:20:00|600.4|599.4|600.1|599.1|600.6|599.6|599.9|598.9|103
1744316700000|2025-04-10 20:25:00|599.9|598.9|600.3|599.3|600.5|599.5|599.9|598.9|18
1744317000000|2025-04-10 20:30:00|600.1|599.1|599.9|598.9|600.5|599.5|599.8|598.8|29
1744317300000|2025-04-10 20:35:00|600|599|599.3|598.3|600|599|599.3|598.3|33
1744317600000|2025-04-10 20:40:00|599.4|598.4|599.4|598.4|599.4|598.4|599|598|7
1744317900000|2025-04-10 20:45:00|599.3|598.3|599.4|598.4|599.6|598.6|599.3|598.3|8
1744318200000|2025-04-10 20:50:00|599.6|598.6|600.3|599.3|600.4|599.4|599.4|598.4|45
1744318500000|2025-04-10 20:55:00|600.1|599.1|600.3|599.3|600.5|599.5|599.6|598.6|38
1744318800000|2025-04-10 21:00:00|600.4|599.4|600.1|599.1|600.4|599.4|600.1|599.1|0
1744319100000|2025-04-10 21:05:00|600|599|600|599|600|599|599.9|598.9|0
1744319400000|2025-04-10 21:10:00|599.9|598.9|599.8|598.8|599.9|598.9|599.6|598.6|0
1744319700000|2025-04-10 21:15:00|600.6|597.6|599.5|598.5|600.6|598.5|599.5|597.6|0
1744320600000|2025-04-10 21:30:00|599.3|598.3|599.3|598.3|599.3|598.3|599.3|598.3|0
1744321800000|2025-04-10 21:50:00|600.4|597.4|600.1|597.1|600.4|597.4|600|597|0
1744322100000|2025-04-10 21:55:00|599.9|596.9|599.9|596.9|600|597|599.9|596.9|0
1744329600000|2025-04-11 00:00:00|598.3|595.3|596.8|595.8|598.3|596.6|596|595|33
1744329900000|2025-04-11 00:05:00|596.6|595.6|596.6|595.6|596.8|595.8|595.6|594.6|32
1744330200000|2025-04-11 00:10:00|596.5|595.5|597.5|596.5|597.8|596.8|596.3|595.3|6
1744330500000|2025-04-11 00:15:00|597.4|596.4|596.8|595.8|598.5|597.5|596.5|595.5|12
1744330800000|2025-04-11 00:20:00|597|596|596.8|595.8|597.5|596.5|596.6|595.6|1
1744331100000|2025-04-11 00:25:00|596.6|595.6|596.5|595.5|597.3|596.3|596.5|595.5|1
1744331400000|2025-04-11 00:30:00|596.8|595.8|596.8|595.8|597.3|596.3|596.3|595.3|0
1744331700000|2025-04-11 00:35:00|597|596|597.8|596.8|597.8|596.8|597|596|1
1744332000000|2025-04-11 00:40:00|598|597|596.8|595.8|599|598|596.5|595.5|9
1744332300000|2025-04-11 00:45:00|596.5|595.5|596|595|596.8|595.8|595.6|594.6|71
1744332600000|2025-04-11 00:50:00|596.1|595.1|596.3|595.3|596.3|595.3|595.3|594.3|7
1744332900000|2025-04-11 00:55:00|596|595|596.8|595.8|597|596|595.8|594.8|9
1744333200000|2025-04-11 01:00:00|597|596|597.1|596.1|597.8|596.8|596|595|7
1744333500000|2025-04-11 01:05:00|597.3|596.3|595.8|594.8|597.3|596.3|595.8|594.8|10
1744333800000|2025-04-11 01:10:00|595.6|594.6|596.3|595.3|596.5|595.5|595.5|594.5|2
1744334100000|2025-04-11 01:15:00|596|595|596|595|596.3|595.3|595.3|594.3|9
1744334400000|2025-04-11 01:20:00|596.1|595.1|595.5|594.5|596.3|595.3|595.5|594.5|10
1744334700000|2025-04-11 01:25:00|595.8|594.8|596|595|596|595|595.5|594.5|8
1744335000000|2025-04-11 01:30:00|595.8|594.8|596|595|596.5|595.5|595.5|594.5|13
1744335300000|2025-04-11 01:35:00|595.9|594.9|596.5|595.5|597.3|596.3|595.8|594.8|4
1744335600000|2025-04-11 01:40:00|596.8|595.8|597|596|597.5|596.5|596.3|595.3|22
1744335900000|2025-04-11 01:45:00|596.8|595.8|597.3|596.3|597.8|596.8|596.6|595.6|12
1744336200000|2025-04-11 01:50:00|597|596|595.5|594.5|597.3|596.3|595.5|594.5|19
1744336500000|2025-04-11 01:55:00|595.4|594.4|595.8|594.8|596.3|595.3|595|594|20
1744336800000|2025-04-11 02:00:00|595.6|594.6|595.3|594.3|595.8|594.8|595.1|594.1|10
1744337100000|2025-04-11 02:05:00|595.1|594.1|594|593|595.3|594.3|594|593|27
1744337400000|2025-04-11 02:10:00|594.1|593.1|594|593|594.5|593.5|593.9|592.9|5
1744337700000|2025-04-11 02:15:00|594.1|593.1|594.6|593.6|594.8|593.8|593.9|592.9|7
1744338000000|2025-04-11 02:20:00|594.8|593.8|595.1|594.1|595.4|594.4|594.8|593.8|8
1744338300000|2025-04-11 02:25:00|595.3|594.3|595.6|594.6|596.1|595.1|595.3|594.3|5
1744338600000|2025-04-11 02:30:00|595.8|594.8|595.5|594.5|595.9|594.9|595.1|594.1|8
1744338900000|2025-04-11 02:35:00|595.3|594.3|594.9|593.9|595.4|594.4|594.9|593.9|7
1744339200000|2025-04-11 02:40:00|595|594|595|594|595.4|594.4|594.8|593.8|6
1744339500000|2025-04-11 02:45:00|594.8|593.8|595.1|594.1|595.6|594.6|594.8|593.8|14
1744339800000|2025-04-11 02:50:00|595.3|594.3|595|594|595.5|594.5|594.8|593.8|11
1744340100000|2025-04-11 02:55:00|595.1|594.1|595.5|594.5|595.6|594.6|595|594|32
1744340400000|2025-04-11 03:00:00|595.6|594.6|595.5|594.5|595.9|594.9|595.4|594.4|12
1744340700000|2025-04-11 03:05:00|595.6|594.6|596.1|595.1|596.3|595.3|595.5|594.5|63
1744341000000|2025-04-11 03:10:00|596.3|595.3|597|596|597|596|596.3|595.3|66
1744341300000|2025-04-11 03:15:00|597.1|596.1|596.3|595.3|597.3|596.3|596.3|595.3|12
1744341600000|2025-04-11 03:20:00|596.1|595.1|596|595|596.3|595.3|595.6|594.6|11
1744341900000|2025-04-11 03:25:00|596.1|595.1|596.3|595.3|596.8|595.8|596|595|7
1744342200000|2025-04-11 03:30:00|596.5|595.5|596.3|595.3|596.6|595.6|596.1|595.1|5
1744342500000|2025-04-11 03:35:00|596.1|595.1|595.8|594.8|596.3|595.3|595.6|594.6|5
1744342800000|2025-04-11 03:40:00|595.6|594.6|595.6|594.6|596|595|595.6|594.6|5
1744343100000|2025-04-11 03:45:00|595.9|594.9|596.3|595.3|596.3|595.3|595.6|594.6|15
1744343400000|2025-04-11 03:50:00|596.1|595.1|596|595|596.1|595.1|595.9|594.9|76
1744343700000|2025-04-11 03:55:00|596.1|595.1|595.6|594.6|596.1|595.1|595.6|594.6|13
1744344000000|2025-04-11 04:00:00|595.8|594.8|595.6|594.6|595.9|594.9|595.3|594.3|26
1744344300000|2025-04-11 04:05:00|595.8|594.8|595.5|594.5|596.1|595.1|595.5|594.5|144
1744344600000|2025-04-11 04:10:00|595.6|594.6|595.3|594.3|595.6|594.6|594.9|593.9|3375
1744344900000|2025-04-11 04:15:00|595.4|594.4|594.9|593.9|595.4|594.4|594.5|593.5|1083
1744345200000|2025-04-11 04:20:00|595|594|594.9|593.9|595.1|594.1|594.8|593.8|13
1744345500000|2025-04-11 04:25:00|595|594|595.3|594.3|595.4|594.4|594.8|593.8|21
1744345800000|2025-04-11 04:30:00|595.1|594.1|596.1|595.1|596.1|595.1|594.9|593.9|23
1744346100000|2025-04-11 04:35:00|596|595|595.8|594.8|596.4|595.4|595.6|594.6|15
1744346400000|2025-04-11 04:40:00|595.6|594.6|595.9|594.9|595.9|594.9|595.4|594.4|66
1744346700000|2025-04-11 04:45:00|595.8|594.8|595.6|594.6|595.9|594.9|595.4|594.4|17
1744347000000|2025-04-11 04:50:00|595.5|594.5|595.6|594.6|595.6|594.6|595.4|594.4|24
1744347300000|2025-04-11 04:55:00|595.8|594.8|596|595|596.1|595.1|595.6|594.6|56
1744347600000|2025-04-11 05:00:00|596.1|595.1|596|595|596.1|595.1|595.6|594.6|29
1744347900000|2025-04-11 05:05:00|596.1|595.1|595.8|594.8|596.1|595.1|595.4|594.4|10
1744348200000|2025-04-11 05:10:00|595.9|594.9|598|597|598.1|597.1|595.9|594.9|731
1744348500000|2025-04-11 05:15:00|598.3|597.3|598.5|597.5|598.6|597.6|597.9|596.9|90
1744348800000|2025-04-11 05:20:00|598.6|597.6|599.4|598.4|599.4|598.4|598.5|597.5|16
1744349100000|2025-04-11 05:25:00|599.5|598.5|599.6|598.6|600|599|599.4|598.4|46
1744349400000|2025-04-11 05:30:00|599.8|598.8|600.3|599.3|600.3|599.3|599.3|598.3|28
1744349700000|2025-04-11 05:35:00|600.4|599.4|600.3|599.3|600.5|599.5|599.9|598.9|16
1744350000000|2025-04-11 05:40:00|600.1|599.1|601.3|600.3|601.5|600.5|600|599|54
1744350300000|2025-04-11 05:45:00|601.4|600.4|600.6|599.6|601.4|600.4|600.6|599.6|31
1744350600000|2025-04-11 05:50:00|600.5|599.5|601.3|600.3|601.3|600.3|600.4|599.4|32
1744350900000|2025-04-11 05:55:00|601|600|601.3|600.3|601.4|600.4|600.8|599.8|17
1744351200000|2025-04-11 06:00:00|601.1|600.1|601.4|600.4|601.5|600.5|601|600|33
1744351500000|2025-04-11 06:05:00|601.3|600.3|602.3|601.3|602.3|601.3|600.4|599.4|260
1744351800000|2025-04-11 06:10:00|602.4|601.4|601.8|600.8|603.1|602.1|601.5|600.5|290
1744352100000|2025-04-11 06:15:00|601.6|600.6|601.4|600.4|601.8|600.8|600.4|599.4|175
1744352400000|2025-04-11 06:20:00|601.3|600.3|600.9|599.9|601.4|600.4|600.6|599.6|162
1744352700000|2025-04-11 06:25:00|601|600|601.4|600.4|601.9|600.9|601|600|92
1744353000000|2025-04-11 06:30:00|601.3|600.3|602.1|601.1|602.1|601.1|601|600|108
1744353300000|2025-04-11 06:35:00|602|601|601.9|600.9|602.1|601.1|601.5|600.5|142
1744353600000|2025-04-11 06:40:00|602|601|603.1|602.1|603.4|602.4|601.9|600.9|75
1744353900000|2025-04-11 06:45:00|602.9|601.9|603.1|602.1|604.4|603.4|602.6|601.6|1079
1744354200000|2025-04-11 06:50:00|603|602|602.5|601.5|603.1|602.1|602.1|601.1|881
1744354500000|2025-04-11 06:55:00|602.6|601.6|603|602|603.1|602.1|601.9|600.9|676
1744354800000|2025-04-11 07:00:00|602.9|601.9|600.6|599.6|602.9|601.9|600.6|599.6|361
1744355100000|2025-04-11 07:05:00|600.8|599.8|601.4|600.4|601.9|600.9|600.3|599.3|200
1744355400000|2025-04-11 07:10:00|601.5|600.5|602.4|601.4|602.6|601.6|601.4|600.4|292
1744355700000|2025-04-11 07:15:00|602.5|601.5|602.4|601.4|603.1|602.1|602.1|601.1|259
1744356000000|2025-04-11 07:20:00|602.6|601.6|602.9|601.9|603.1|602.1|601.9|600.9|155
1744356300000|2025-04-11 07:25:00|603|602|601.9|600.9|603.1|602.1|601.4|600.4|318
1744356600000|2025-04-11 07:30:00|602|601|603.6|602.6|603.6|602.6|601.9|600.9|420
1744356900000|2025-04-11 07:35:00|603.9|602.9|603.1|602.1|604.5|603.5|602.8|601.8|245
1744357200000|2025-04-11 07:40:00|602.9|601.9|603.4|602.4|604.1|603.1|602.9|601.9|147
1744357500000|2025-04-11 07:45:00|603.3|602.3|602.9|601.9|603.6|602.6|602.4|601.4|262
1744357800000|2025-04-11 07:50:00|603|602|603.9|602.9|604.1|603.1|602.8|601.8|712
1744358100000|2025-04-11 07:55:00|603.6|602.6|604.4|603.4|604.5|603.5|603|602|4024
1744358400000|2025-04-11 08:00:00|604.3|603.3|598.1|597.1|604.5|603.5|597.4|596.4|1870
1744358700000|2025-04-11 08:05:00|598.3|597.3|601.3|600.3|601.5|600.5|598|597|490
1744359000000|2025-04-11 08:10:00|601.1|600.1|599.4|598.4|601.6|600.6|599.1|598.1|617
1744359300000|2025-04-11 08:15:00|599.5|598.5|597.9|596.9|599.6|598.6|596.6|595.6|892
1744359600000|2025-04-11 08:20:00|597.8|596.8|597.4|596.4|598.5|597.5|597.1|596.1|155
1744359900000|2025-04-11 08:25:00|597.3|596.3|598.1|597.1|598.4|597.4|596.4|595.4|606
1744360200000|2025-04-11 08:30:00|598.3|597.3|596.6|595.6|599.6|598.6|596.6|595.6|1562
1744360500000|2025-04-11 08:35:00|596.9|595.9|597.5|596.5|597.9|596.9|595.6|594.6|460
1744360800000|2025-04-11 08:40:00|597.6|596.6|596|595|597.6|596.6|595.1|594.1|552
1744361100000|2025-04-11 08:45:00|596.1|595.1|598|597|598.1|597.1|595.6|594.6|190
1744361400000|2025-04-11 08:50:00|598.1|597.1|598.4|597.4|598.8|597.8|597.9|596.9|158
1744361700000|2025-04-11 08:55:00|598.3|597.3|598.1|597.1|598.9|597.9|597.6|596.6|120
1744362000000|2025-04-11 09:00:00|597.9|596.9|595.6|594.6|598.6|597.6|595.6|594.6|568
1744362300000|2025-04-11 09:05:00|595.8|594.8|593.8|592.8|595.9|594.9|593.6|592.6|1782
1744362600000|2025-04-11 09:10:00|593.9|592.9|595.1|594.1|595.5|594.5|592.6|591.6|945
1744362900000|2025-04-11 09:15:00|595.4|594.4|595.5|594.5|596.5|595.5|595.1|594.1|399
1744363200000|2025-04-11 09:20:00|595.6|594.6|596.6|595.6|596.8|595.8|595.4|594.4|306
1744363500000|2025-04-11 09:25:00|596.5|595.5|594.6|593.6|596.9|595.9|594|593|656
1744363800000|2025-04-11 09:30:00|594.5|593.5|596.4|595.4|596.9|595.9|594.1|593.1|215
1744364100000|2025-04-11 09:35:00|596.5|595.5|597.6|596.6|597.6|596.6|595.8|594.8|521
1744364400000|2025-04-11 09:40:00|597.8|596.8|597.9|596.9|598.1|597.1|597.1|596.1|476
1744364700000|2025-04-11 09:45:00|598|597|598.4|597.4|598.8|597.8|597.8|596.8|235
1744365000000|2025-04-11 09:50:00|598.1|597.1|599.6|598.6|599.9|598.9|597.9|596.9|213
1744365300000|2025-04-11 09:55:00|599.5|598.5|600.1|599.1|600.1|599.1|599.1|598.1|167
1744365600000|2025-04-11 10:00:00|600|599|600.4|599.4|601.8|600.8|599.1|598.1|838
1744365900000|2025-04-11 10:05:00|600.3|599.3|599.5|598.5|600.4|599.4|599.4|598.4|216
1744366200000|2025-04-11 10:10:00|599.6|598.6|600.4|599.4|600.4|599.4|599.4|598.4|151
1744366500000|2025-04-11 10:15:00|600.5|599.5|600.4|599.4|600.9|599.9|600.1|599.1|246
1744366800000|2025-04-11 10:20:00|600.5|599.5|601.4|600.4|601.6|600.6|599.9|598.9|263
1744367100000|2025-04-11 10:25:00|601.3|600.3|601.3|600.3|601.9|600.9|600.8|599.8|178
1744367400000|2025-04-11 10:30:00|601.1|600.1|599.9|598.9|601.3|600.3|599.9|598.9|277
1744367700000|2025-04-11 10:35:00|600.1|599.1|599.1|598.1|600.1|599.1|598.9|597.9|202
1744368000000|2025-04-11 10:40:00|599.4|598.4|598.8|597.8|599.6|598.6|598.8|597.8|156
1744368300000|2025-04-11 10:45:00|598.9|597.9|598.1|597.1|598.9|597.9|598|597|170
1744368600000|2025-04-11 10:50:00|597.9|596.9|597.9|596.9|598.1|597.1|597|596|415
1744368900000|2025-04-11 10:55:00|598|597|597.6|596.6|598.4|597.4|597.4|596.4|175
1744369200000|2025-04-11 11:00:00|597.5|596.5|597.9|596.9|597.9|596.9|596.9|595.9|228
1744369500000|2025-04-11 11:05:00|598.1|597.1|598.1|597.1|598.6|597.6|597.4|596.4|117
1744369800000|2025-04-11 11:10:00|597.9|596.9|597.6|596.6|598.4|597.4|597.4|596.4|221
1744370100000|2025-04-11 11:15:00|597.8|596.8|597.3|596.3|597.9|596.9|597|596|171
1744370400000|2025-04-11 11:20:00|597.4|596.4|597|596|597.6|596.6|596.4|595.4|253
1744370700000|2025-04-11 11:25:00|596.9|595.9|597.1|596.1|597.4|596.4|596.8|595.8|240
1744371000000|2025-04-11 11:30:00|597|596|597.6|596.6|598|597|596.9|595.9|131
1744371300000|2025-04-11 11:35:00|597.5|596.5|597.1|596.1|597.9|596.9|597.1|596.1|125
1744371600000|2025-04-11 11:40:00|597|596|597.1|596.1|597.6|596.6|596.6|595.6|141
1744371900000|2025-04-11 11:45:00|597.4|596.4|595.6|594.6|597.6|596.6|595.4|594.4|185
1744372200000|2025-04-11 11:50:00|595.5|594.5|595.9|594.9|596.3|595.3|595.4|594.4|123
1744372500000|2025-04-11 11:55:00|595.6|594.6|596.4|595.4|596.6|595.6|595.6|594.6|153
1744372800000|2025-04-11 12:00:00|596.1|595.1|598.1|597.1|598.1|597.1|596.1|595.1|413
1744373100000|2025-04-11 12:05:00|598|597|598.4|597.4|598.4|597.4|597.1|596.1|283
1744373400000|2025-04-11 12:10:00|598.5|597.5|598.6|597.6|599.4|598.4|598.3|597.3|206
1744373700000|2025-04-11 12:15:00|598.5|597.5|597.9|596.9|598.9|597.9|597.9|596.9|128
1744374000000|2025-04-11 12:20:00|598|597|597.6|596.6|598.6|597.6|597.3|596.3|155
1744374300000|2025-04-11 12:25:00|597.8|596.8|598.4|597.4|598.5|597.5|597.3|596.3|194
1744374600000|2025-04-11 12:30:00|598.3|597.3|598.6|597.6|598.9|597.9|598|597|446
1744374900000|2025-04-11 12:35:00|598.8|597.8|598.9|597.9|599.1|598.1|598.4|597.4|141
1744375200000|2025-04-11 12:40:00|598.8|597.8|598.1|597.1|598.9|597.9|597.9|596.9|320
1744375500000|2025-04-11 12:45:00|598.3|597.3|597.6|596.6|598.3|597.3|597.4|596.4|139
1744375800000|2025-04-11 12:50:00|597.4|596.4|597.6|596.6|598.1|597.1|597.4|596.4|127
1744376100000|2025-04-11 12:55:00|597.8|596.8|596.6|595.6|597.8|596.8|596.4|595.4|276
1744376400000|2025-04-11 13:00:00|596.8|595.8|595.4|594.4|597.4|596.4|595.4|594.4|480
1744376700000|2025-04-11 13:05:00|595.3|594.3|594.6|593.6|596.1|595.1|594.4|593.4|320
1744377000000|2025-04-11 13:10:00|594.8|593.8|594.6|593.6|595.6|594.6|594.4|593.4|455
1744377300000|2025-04-11 13:15:00|594.4|593.4|594.1|593.1|594.9|593.9|593.4|592.4|416
1744377600000|2025-04-11 13:20:00|593.9|592.9|594.9|593.9|595|594|593.6|592.6|431
1744377900000|2025-04-11 13:25:00|594.8|593.8|594.4|593.4|594.9|593.9|593.9|592.9|514
1744378200000|2025-04-11 13:30:00|594.6|593.6|595.4|594.4|595.9|594.9|593.4|592.4|581
1744378500000|2025-04-11 13:35:00|595.5|594.5|598.4|597.4|598.9|597.9|594.9|593.9|3146
1744378800000|2025-04-11 13:40:00|598.3|597.3|598.6|597.6|599.4|598.4|596.6|595.6|654
1744379100000|2025-04-11 13:45:00|598.5|597.5|598.6|597.6|599.6|598.6|598.4|597.4|373
1744379400000|2025-04-11 13:50:00|598.5|597.5|599.6|598.6|600.3|599.3|598.1|597.1|559
1744379700000|2025-04-11 13:55:00|599.4|598.4|597.9|596.9|599.5|598.5|597.9|596.9|321
1744380000000|2025-04-11 14:00:00|597.8|596.8|597.1|596.1|598.4|597.4|596.9|595.9|506
1744380300000|2025-04-11 14:05:00|597.4|596.4|598.4|597.4|598.8|597.8|596.8|595.8|588
1744380600000|2025-04-11 14:10:00|598.6|597.6|597.1|596.1|599.4|598.4|597|596|6916
1744380900000|2025-04-11 14:15:00|597.4|596.4|596.6|595.6|598.1|597.1|596.3|595.3|424
1744381200000|2025-04-11 14:20:00|596.5|595.5|595.9|594.9|597.4|596.4|595.6|594.6|674
1744381500000|2025-04-11 14:25:00|596|595|595.4|594.4|596.1|595.1|594.6|593.6|1783
1744381800000|2025-04-11 14:30:00|595.6|594.6|596.4|595.4|597.1|596.1|595.1|594.1|451
1744382100000|2025-04-11 14:35:00|596.5|595.5|596.1|595.1|596.6|595.6|595.4|594.4|496
1744382400000|2025-04-11 14:40:00|596|595|596.9|595.9|596.9|595.9|595.6|594.6|642
1744382700000|2025-04-11 14:45:00|596.8|595.8|596.5|595.5|597.6|596.6|596.3|595.3|527
1744383000000|2025-04-11 14:50:00|596.4|595.4|595.9|594.9|596.4|595.4|595.4|594.4|701
1744383300000|2025-04-11 14:55:00|595.8|594.8|594.9|593.9|595.9|594.9|594.4|593.4|791
1744383600000|2025-04-11 15:00:00|594.6|593.6|595.9|594.9|597.3|596.3|594.4|593.4|859
1744383900000|2025-04-11 15:05:00|595.8|594.8|595.3|594.3|595.9|594.9|594.1|593.1|917
1744384200000|2025-04-11 15:10:00|595.1|594.1|595.1|594.1|596.4|595.4|594.8|593.8|2980
1744384500000|2025-04-11 15:15:00|595|594|596.4|595.4|596.6|595.6|594.9|593.9|1723
1744384800000|2025-04-11 15:20:00|596.3|595.3|595.4|594.4|596.9|595.9|594.9|593.9|908
1744385100000|2025-04-11 15:25:00|595.5|594.5|596.4|595.4|596.4|595.4|594.6|593.6|9410
1744385400000|2025-04-11 15:30:00|596.5|595.5|596.9|595.9|597.1|596.1|595.9|594.9|930
1744385700000|2025-04-11 15:35:00|597|596|598.4|597.4|598.4|597.4|596.6|595.6|967
1744386000000|2025-04-11 15:40:00|598.5|597.5|598.9|597.9|599.1|598.1|598.1|597.1|1927
1744386300000|2025-04-11 15:45:00|598.6|597.6|598.6|597.6|599.1|598.1|598.1|597.1|698
1744386600000|2025-04-11 15:50:00|598.9|597.9|598.1|597.1|598.9|597.9|597.9|596.9|328
1744386900000|2025-04-11 15:55:00|598.3|597.3|599.4|598.4|599.6|598.6|598.1|597.1|328
1744387200000|2025-04-11 16:00:00|599.5|598.5|599.4|598.4|599.5|598.5|598.4|597.4|230
1744387500000|2025-04-11 16:05:00|599.3|598.3|599|598|599.4|598.4|598.9|597.9|234
1744387800000|2025-04-11 16:10:00|599.1|598.1|599.3|598.3|599.4|598.4|598.9|597.9|149
1744388100000|2025-04-11 16:15:00|599.4|598.4|600.3|599.3|600.4|599.4|599.4|598.4|299
1744388400000|2025-04-11 16:20:00|600.1|599.1|599.6|598.6|600.6|599.6|599.6|598.6|177
1744388700000|2025-04-11 16:25:00|599.4|598.4|599.4|598.4|599.5|598.5|598.6|597.6|631
1744389000000|2025-04-11 16:30:00|599.5|598.5|601.1|600.1|601.4|600.4|599.4|598.4|508
1744389300000|2025-04-11 16:35:00|601.3|600.3|601.4|600.4|601.6|600.6|600.9|599.9|243
1744389600000|2025-04-11 16:40:00|601.3|600.3|601.4|600.4|601.4|600.4|600.9|599.9|61
1744389900000|2025-04-11 16:45:00|601.5|600.5|602.4|601.4|602.6|601.6|601.1|600.1|374
1744390200000|2025-04-11 16:50:00|602.3|601.3|602.3|601.3|602.4|601.4|601.8|600.8|281
1744390500000|2025-04-11 16:55:00|602.4|601.4|602.6|601.6|602.9|601.9|601.9|600.9|248
1744390800000|2025-04-11 17:00:00|602.8|601.8|603.9|602.9|604.1|603.1|602.3|601.3|322
1744391100000|2025-04-11 17:05:00|604|603|603.9|602.9|604.5|603.5|603.6|602.6|190
1744391400000|2025-04-11 17:10:00|603.8|602.8|603.4|602.4|603.8|602.8|603.1|602.1|725
1744391700000|2025-04-11 17:15:00|603.3|602.3|603.4|602.4|603.9|602.9|603.1|602.1|282
1744392000000|2025-04-11 17:20:00|603.6|602.6|603.3|602.3|604|603|602.9|601.9|192
1744392300000|2025-04-11 17:25:00|603.1|602.1|604.4|603.4|604.5|603.5|603.1|602.1|63
1744392600000|2025-04-11 17:30:00|604.5|603.5|604.4|603.4|604.6|603.6|603.9|602.9|623
1744392900000|2025-04-11 17:35:00|604.5|603.5|606.1|605.1|606.4|605.4|604.4|603.4|867
1744393200000|2025-04-11 17:40:00|606.3|605.3|606.1|605.1|606.4|605.4|605.4|604.4|308
1744393500000|2025-04-11 17:45:00|606|605|606.5|605.5|606.9|605.9|606|605|156
1744393800000|2025-04-11 17:50:00|606.4|605.4|607.4|606.4|607.9|606.9|606.4|605.4|303
1744394100000|2025-04-11 17:55:00|607.5|606.5|606.6|605.6|607.6|606.6|606.1|605.1|240
1744394400000|2025-04-11 18:00:00|606.8|605.8|606.6|605.6|607.1|606.1|606.3|605.3|303
1744394700000|2025-04-11 18:05:00|606.8|605.8|605.9|604.9|606.9|605.9|605.6|604.6|310
1744395000000|2025-04-11 18:10:00|606|605|606.9|605.9|607.4|606.4|605.6|604.6|160
1744395300000|2025-04-11 18:15:00|607|606|605.1|604.1|607.4|606.4|605.1|604.1|281
1744395600000|2025-04-11 18:20:00|605.4|604.4|605.1|604.1|605.6|604.6|604.5|603.5|175
1744395900000|2025-04-11 18:25:00|605.3|604.3|605.6|604.6|605.6|604.6|604.6|603.6|1135
1744396200000|2025-04-11 18:30:00|605.5|604.5|605.1|604.1|605.9|604.9|605.1|604.1|127
1744396500000|2025-04-11 18:35:00|604.9|603.9|605.6|604.6|605.9|604.9|604.9|603.9|301
1744396800000|2025-04-11 18:40:00|605.8|604.8|605.8|604.8|606.4|605.4|605.6|604.6|57
1744397100000|2025-04-11 18:45:00|605.6|604.6|606.4|605.4|606.5|605.5|605.6|604.6|138
1744397400000|2025-04-11 18:50:00|606.5|605.5|606|605|606.5|605.5|605.4|604.4|61
1744397700000|2025-04-11 18:55:00|605.9|604.9|605.6|604.6|605.9|604.9|605.4|604.4|17
1744398000000|2025-04-11 19:00:00|605.9|604.9|606.4|605.4|606.4|605.4|605.9|604.9|45
1744398300000|2025-04-11 19:05:00|606.3|605.3|607.1|606.1|607.1|606.1|606.1|605.1|48
1744398600000|2025-04-11 19:10:00|607.4|606.4|607.4|606.4|607.6|606.6|607.1|606.1|78
1744398900000|2025-04-11 19:15:00|607.5|606.5|607.1|606.1|607.5|606.5|607.1|606.1|14
1744399200000|2025-04-11 19:20:00|607.4|606.4|606.9|605.9|607.4|606.4|606.9|605.9|16
1744399500000|2025-04-11 19:25:00|607|606|606.6|605.6|607.1|606.1|606.6|605.6|20
1744399800000|2025-04-11 19:30:00|606.5|605.5|605.9|604.9|606.5|605.5|605.9|604.9|24
1744400100000|2025-04-11 19:35:00|605.6|604.6|606|605|606.1|605.1|605.6|604.6|36
1744400400000|2025-04-11 19:40:00|605.9|604.9|606.5|605.5|606.5|605.5|605.9|604.9|22
1744400700000|2025-04-11 19:45:00|606.4|605.4|606.6|605.6|606.6|605.6|606|605|23
1744401000000|2025-04-11 19:50:00|606.9|605.9|606.9|605.9|606.9|605.9|606.4|605.4|37
1744401300000|2025-04-11 19:55:00|606.8|605.8|606.4|605.4|606.8|605.8|606.1|605.1|38
1744401600000|2025-04-11 20:00:00|606.1|605.1|606.1|605.1|606.4|605.4|605.9|604.9|86
1744401900000|2025-04-11 20:05:00|606.3|605.3|606.4|605.4|606.4|605.4|606.1|605.1|1
1744402200000|2025-04-11 20:10:00|606.3|605.3|606.4|605.4|606.5|605.5|606.3|605.3|47
1744402500000|2025-04-11 20:15:00|606.3|605.3|606.4|605.4|606.4|605.4|606.3|605.3|15
1744402800000|2025-04-11 20:20:00|606.5|605.5|606.1|605.1|606.5|605.5|606.1|605.1|12
1744403100000|2025-04-11 20:25:00|606.4|605.4|605.8|604.8|606.4|605.4|605.6|604.6|124
1744403400000|2025-04-11 20:30:00|605.9|604.9|605.9|604.9|605.9|604.9|605.5|604.5|7
1744403700000|2025-04-11 20:35:00|606|605|605.8|604.8|606|605|605.8|604.8|7
1744404000000|2025-04-11 20:40:00|605.9|604.9|605.8|604.8|605.9|604.9|605.6|604.6|5
1744404300000|2025-04-11 20:45:00|605.9|604.9|605.9|604.9|605.9|604.9|605.6|604.6|5
1744404600000|2025-04-11 20:50:00|606.1|605.1|606|605|606.1|605.1|606|605|10
1744404900000|2025-04-11 20:55:00|606.1|605.1|606.3|605.3|606.4|605.4|606|605|19
1744581600000|2025-04-13 22:00:00|607.8|606.8|610.3|609.3|613.1|610.9|607.3|605.4|355
1744581900000|2025-04-13 22:05:00|610.4|609.4|609.6|608.6|610.4|609.4|609.6|608.6|22
1744582200000|2025-04-13 22:10:00|609.8|608.8|607.6|606.6|609.8|608.8|607.5|605.3|174
1744582500000|2025-04-13 22:15:00|607.8|606.8|607.6|606.6|608.4|607.3|607.3|605.4|0
1744582800000|2025-04-13 22:20:00|607.8|606.8|608.3|607.3|608.3|607.3|607.3|606.3|11
1744583100000|2025-04-13 22:25:00|608|607|607.8|606.8|608.1|607.1|607.8|606.8|3
1744583400000|2025-04-13 22:30:00|607.9|606.9|607.3|606.3|608.3|607.3|606.8|605.8|24
1744583700000|2025-04-13 22:35:00|607.4|606.4|607.5|606.5|607.8|606.8|607.3|606.3|9
1744584000000|2025-04-13 22:40:00|607.6|606.6|607.3|606.3|607.6|606.6|607|606|1
1744584300000|2025-04-13 22:45:00|607.4|606.4|607.3|606.3|607.5|606.5|607.3|606.3|2
1744584600000|2025-04-13 22:50:00|607.4|606.4|607|606|607.5|606.5|606.8|605.8|0
1744584900000|2025-04-13 22:55:00|607.3|606.3|606.3|605.3|607.8|606.8|606.3|605.3|19
1744585200000|2025-04-13 23:00:00|606|605|605.5|604.5|606.4|605.4|605.5|604.5|16
1744585500000|2025-04-13 23:05:00|605.8|604.8|606.5|605.5|607.3|606.3|605.8|604.8|3
1744585800000|2025-04-13 23:10:00|606.6|605.6|607.8|606.8|607.9|606.9|606.5|605.5|0
1744586100000|2025-04-13 23:15:00|607.5|606.5|607.8|606.8|607.8|606.8|607.1|606.1|0
1744586400000|2025-04-13 23:20:00|607.6|606.6|607.6|606.6|607.6|606.6|607.1|606.1|5
1744586700000|2025-04-13 23:25:00|607.5|606.5|608.1|607.1|608.3|607.3|607.3|606.3|1
1744587000000|2025-04-13 23:30:00|608.3|607.3|608.3|607.3|608.8|607.8|608|607|3
1744587300000|2025-04-13 23:35:00|608|607|607.8|606.8|608.1|607.1|607.6|606.6|0
1744587600000|2025-04-13 23:40:00|607.9|606.9|607.5|606.5|608|607|607.5|606.5|1
1744587900000|2025-04-13 23:45:00|607.3|606.3|607.3|606.3|607.8|606.8|607|606|0
1744588200000|2025-04-13 23:50:00|607.1|606.1|607.5|606.5|607.8|606.8|606.9|605.9|0
1744588500000|2025-04-13 23:55:00|607.4|606.4|607.3|606.3|607.5|606.5|607|606|0
1744588800000|2025-04-14 00:00:00|607.5|606.5|608|607|608.5|607.5|607.3|606.3|15
1744589100000|2025-04-14 00:05:00|608.1|607.1|608.8|607.8|609.1|608.1|608.1|607.1|58
1744589400000|2025-04-14 00:10:00|608.9|607.9|608.8|607.8|609.6|608.6|608.8|607.8|7
1744589700000|2025-04-14 00:15:00|608.9|607.9|608.5|607.5|608.9|607.9|608|607|2
1744590000000|2025-04-14 00:20:00|608.4|607.4|608.5|607.5|609.1|608.1|608.3|607.3|1
1744590300000|2025-04-14 00:25:00|608.3|607.3|608.3|607.3|608.5|607.5|607.9|606.9|0
1744590600000|2025-04-14 00:30:00|608.1|607.1|609.3|608.3|609.5|608.5|608|607|11
1744590900000|2025-04-14 00:35:00|609.4|608.4|609.5|608.5|609.8|608.8|609.4|608.4|3
1744591200000|2025-04-14 00:40:00|609.4|608.4|609.5|608.5|609.5|608.5|609.3|608.3|0
1744591500000|2025-04-14 00:45:00|609.3|608.3|608.8|607.8|609.5|608.5|608.8|607.8|0
1744591800000|2025-04-14 00:50:00|608.9|607.9|609|608|609.3|608.3|608.8|607.8|0
1744592100000|2025-04-14 00:55:00|608.9|607.9|607.8|606.8|609|608|607.8|606.8|58
1744592400000|2025-04-14 01:00:00|607.6|606.6|607.3|606.3|608.1|607.1|606.5|605.5|27
1744592700000|2025-04-14 01:05:00|607.1|606.1|607|606|607.5|606.5|606.8|605.8|1
1744593000000|2025-04-14 01:10:00|607.3|606.3|607|606|607.4|606.4|606.9|605.9|3
1744593300000|2025-04-14 01:15:00|607.3|606.3|606.6|605.6|607.3|606.3|606.5|605.5|3
1744593600000|2025-04-14 01:20:00|606.8|605.8|606.3|605.3|607.3|606.3|606.3|605.3|1
1744593900000|2025-04-14 01:25:00|606.1|605.1|606.8|605.8|607|606|606.1|605.1|2
1744594200000|2025-04-14 01:30:00|606.9|605.9|606.8|605.8|607.1|606.1|606.3|605.3|29
1744594500000|2025-04-14 01:35:00|606.9|605.9|607|606|607.5|606.5|606.8|605.8|6
1744594800000|2025-04-14 01:40:00|606.8|605.8|607.1|606.1|607.1|606.1|606.5|605.5|1
1744595100000|2025-04-14 01:45:00|607.3|606.3|607.3|606.3|607.3|606.3|606.8|605.8|6
1744595400000|2025-04-14 01:50:00|607.1|606.1|607.8|606.8|608.3|607.3|606.9|605.9|2
1744595700000|2025-04-14 01:55:00|607.6|606.6|607.5|606.5|607.9|606.9|607.5|606.5|0
1744596000000|2025-04-14 02:00:00|607.4|606.4|606.9|605.9|607.5|606.5|606.9|605.9|2
1744596300000|2025-04-14 02:05:00|606.8|605.8|607.1|606.1|607.5|606.5|606.6|605.6|12
1744596600000|2025-04-14 02:10:00|607.3|606.3|607.3|606.3|607.4|606.4|606.9|605.9|6
1744596900000|2025-04-14 02:15:00|607|606|607.1|606.1|607.4|606.4|607|606|3
1744597200000|2025-04-14 02:20:00|607|606|606.5|605.5|607|606|606.3|605.3|1
1744597500000|2025-04-14 02:25:00|606.8|605.8|606.4|605.4|607|606|606.4|605.4|25
1744597800000|2025-04-14 02:30:00|606.3|605.3|605.6|604.6|606.3|605.3|605.6|604.6|28
1744598100000|2025-04-14 02:35:00|605.4|604.4|605.4|604.4|605.5|604.5|605|604|455
1744598400000|2025-04-14 02:40:00|605.5|604.5|605.4|604.4|605.5|604.5|605.3|604.3|2
1744598700000|2025-04-14 02:45:00|605.3|604.3|605.4|604.4|605.6|604.6|605.1|604.1|9
1744599000000|2025-04-14 02:50:00|605.6|604.6|605.8|604.8|605.9|604.9|605.3|604.3|10
1744599300000|2025-04-14 02:55:00|605.6|604.6|605.9|604.9|605.9|604.9|605.5|604.5|3
1744599600000|2025-04-14 03:00:00|605.8|604.8|605.3|604.3|605.8|604.8|605.3|604.3|10
1744599900000|2025-04-14 03:05:00|605.4|604.4|605.1|604.1|605.8|604.8|604.8|603.8|11
1744600200000|2025-04-14 03:10:00|605.3|604.3|605.8|604.8|605.9|604.9|605.1|604.1|3
1744600500000|2025-04-14 03:15:00|605.9|604.9|606.4|605.4|606.5|605.5|605.9|604.9|12
1744600800000|2025-04-14 03:20:00|606.1|605.1|606.1|605.1|606.4|605.4|606|605|16
1744601100000|2025-04-14 03:25:00|606|605|605.8|604.8|606.1|605.1|605.8|604.8|5
1744601400000|2025-04-14 03:30:00|605.6|604.6|605.6|604.6|606.3|605.3|605.6|604.6|9
1744601700000|2025-04-14 03:35:00|605.5|604.5|605.4|604.4|605.6|604.6|605.4|604.4|3
1744602000000|2025-04-14 03:40:00|605.3|604.3|605|604|605.4|604.4|605|604|5
1744602300000|2025-04-14 03:45:00|605.1|604.1|605.4|604.4|605.4|604.4|605.1|604.1|11
1744602600000|2025-04-14 03:50:00|605.3|604.3|605.6|604.6|605.6|604.6|605.3|604.3|3
1744602900000|2025-04-14 03:55:00|605.5|604.5|606.3|605.3|606.5|605.5|605.5|604.5|207
1744603200000|2025-04-14 04:00:00|606.4|605.4|606.4|605.4|606.5|605.5|606.1|605.1|23
1744603500000|2025-04-14 04:05:00|606.1|605.1|606.4|605.4|606.6|605.6|606.1|605.1|327
1744603800000|2025-04-14 04:10:00|606.5|605.5|606.5|605.5|606.8|605.8|606.4|605.4|14
1744604100000|2025-04-14 04:15:00|606.6|605.6|606.5|605.5|606.8|605.8|606.5|605.5|11
1744604400000|2025-04-14 04:20:00|606.4|605.4|606.4|605.4|606.5|605.5|606.4|605.4|1
1744604700000|2025-04-14 04:25:00|606.3|605.3|606.5|605.5|606.5|605.5|606.3|605.3|11
1744605000000|2025-04-14 04:30:00|606.6|605.6|606.3|605.3|606.6|605.6|606.1|605.1|26
1744605300000|2025-04-14 04:35:00|606.1|605.1|606.1|605.1|606.3|605.3|605.9|604.9|7
1744605600000|2025-04-14 04:40:00|606|605|605.9|604.9|606.1|605.1|605.8|604.8|10
1744605900000|2025-04-14 04:45:00|605.8|604.8|606.3|605.3|606.5|605.5|605.8|604.8|5
1744606200000|2025-04-14 04:50:00|606.4|605.4|606.5|605.5|606.6|605.6|606.4|605.4|1
1744606500000|2025-04-14 04:55:00|606.4|605.4|606.4|605.4|606.5|605.5|606.4|605.4|0
1744606800000|2025-04-14 05:00:00|606.5|605.5|607.3|606.3|607.3|606.3|606.5|605.5|27
1744607100000|2025-04-14 05:05:00|607.4|606.4|607.5|606.5|607.6|606.6|607.3|606.3|9
1744607400000|2025-04-14 05:10:00|607.6|606.6|607.4|606.4|607.8|606.8|607.4|606.4|25
1744607700000|2025-04-14 05:15:00|607.3|606.3|606.6|605.6|607.3|606.3|606.6|605.6|51
1744608000000|2025-04-14 05:20:00|606.5|605.5|606.3|605.3|606.6|605.6|606.3|605.3|14
1744608300000|2025-04-14 05:25:00|606.4|605.4|606.9|605.9|606.9|605.9|606.4|605.4|6
1744608600000|2025-04-14 05:30:00|606.8|605.8|607|606|607.3|606.3|606.4|605.4|4
1744608900000|2025-04-14 05:35:00|606.9|605.9|606.9|605.9|607|606|606.8|605.8|6
1744609200000|2025-04-14 05:40:00|607|606|607|606|607.4|606.4|606.9|605.9|7
1744609500000|2025-04-14 05:45:00|607.1|606.1|608.3|607.3|608.6|607.6|607|606|416
1744609800000|2025-04-14 05:50:00|608.4|607.4|609.3|608.3|609.3|608.3|608.1|607.1|503
1744610100000|2025-04-14 05:55:00|609.4|608.4|608.3|607.3|609.4|608.4|608.3|607.3|43
1744610400000|2025-04-14 06:00:00|608.4|607.4|608.4|607.4|608.8|607.8|608.1|607.1|61
1744610700000|2025-04-14 06:05:00|608.3|607.3|608.9|607.9|608.9|607.9|608.1|607.1|15
1744611000000|2025-04-14 06:10:00|609|608|609.1|608.1|609.4|608.4|608.6|607.6|53
1744611300000|2025-04-14 06:15:00|609|608|608.6|607.6|609.5|608.5|608.4|607.4|418
1744611600000|2025-04-14 06:20:00|608.5|607.5|608.5|607.5|609|608|608.4|607.4|28
1744611900000|2025-04-14 06:25:00|608.8|607.8|608.4|607.4|608.8|607.8|608.4|607.4|19
1744612200000|2025-04-14 06:30:00|608.3|607.3|608.8|607.8|608.9|607.9|607.9|606.9|151
1744612500000|2025-04-14 06:35:00|608.9|607.9|609.1|608.1|609.3|608.3|608.6|607.6|738
1744612800000|2025-04-14 06:40:00|609.3|608.3|609.1|608.1|609.4|608.4|608.9|607.9|135
1744613100000|2025-04-14 06:45:00|609.4|608.4|609.1|608.1|609.4|608.4|608.6|607.6|238
1744613400000|2025-04-14 06:50:00|608.9|607.9|608.5|607.5|609.1|608.1|608.4|607.4|289
1744613700000|2025-04-14 06:55:00|608.6|607.6|608.8|607.8|608.9|607.9|608.1|607.1|247
1744614000000|2025-04-14 07:00:00|608.6|607.6|608.1|607.1|608.9|607.9|607.6|606.6|819
1744614300000|2025-04-14 07:05:00|608.3|607.3|607.6|606.6|608.9|607.9|607.4|606.4|200
1744614600000|2025-04-14 07:10:00|607.9|606.9|608.1|607.1|608.4|607.4|607.4|606.4|120
1744614900000|2025-04-14 07:15:00|608.4|607.4|608.1|607.1|608.6|607.6|608|607|244
1744615200000|2025-04-14 07:20:00|608.3|607.3|608.4|607.4|608.6|607.6|607.8|606.8|316
1744615500000|2025-04-14 07:25:00|608.1|607.1|609.6|608.6|610.4|609.4|608.1|607.1|369
1744615800000|2025-04-14 07:30:00|609.8|608.8|610.4|609.4|610.4|609.4|609.6|608.6|209
1744616100000|2025-04-14 07:35:00|610.6|609.6|611.3|610.3|611.4|610.4|609.9|608.9|384
1744616400000|2025-04-14 07:40:00|611.4|610.4|612.1|611.1|612.1|611.1|611.1|610.1|1094
1744616700000|2025-04-14 07:45:00|612.3|611.3|611.1|610.1|612.6|611.6|611|610|1105
1744617000000|2025-04-14 07:50:00|611|610|611.3|610.3|611.6|610.6|610.9|609.9|403
1744617300000|2025-04-14 07:55:00|611.4|610.4|610.9|609.9|611.9|610.9|610.6|609.6|311
1744617600000|2025-04-14 08:00:00|611.1|610.1|611.3|610.3|611.4|610.4|610.1|609.1|515
1744617900000|2025-04-14 08:05:00|611.4|610.4|611.1|610.1|611.6|610.6|610.9|609.9|328
1744618200000|2025-04-14 08:10:00|611|610|608.9|607.9|611.1|610.1|608.9|607.9|729
1744618500000|2025-04-14 08:15:00|609|608|609.1|608.1|610.1|609.1|609|608|342
1744618800000|2025-04-14 08:20:00|609.4|608.4|610.4|609.4|610.4|609.4|609.4|608.4|795
1744619100000|2025-04-14 08:25:00|610.5|609.5|610.6|609.6|610.9|609.9|609.9|608.9|821
1744619400000|2025-04-14 08:30:00|610.8|609.8|611.1|610.1|611.1|610.1|609.9|608.9|771
1744619700000|2025-04-14 08:35:00|610.9|609.9|611.6|610.6|611.8|610.8|610.9|609.9|348
1744620000000|2025-04-14 08:40:00|611.8|610.8|611.4|610.4|612.4|611.4|611.1|610.1|225
1744620300000|2025-04-14 08:45:00|611.1|610.1|612.6|611.6|612.9|611.9|611.1|610.1|375
1744620600000|2025-04-14 08:50:00|612.8|611.8|613.4|612.4|613.4|612.4|612.1|611.1|684
1744620900000|2025-04-14 08:55:00|613.3|612.3|613.6|612.6|613.9|612.9|613.1|612.1|279
1744621200000|2025-04-14 09:00:00|613.8|612.8|613.6|612.6|613.9|612.9|613.4|612.4|504
1744621500000|2025-04-14 09:05:00|613.4|612.4|613.6|612.6|613.9|612.9|613.1|612.1|266
1744621800000|2025-04-14 09:10:00|613.5|612.5|613.9|612.9|613.9|612.9|613.4|612.4|507
1744622100000|2025-04-14 09:15:00|613.6|612.6|613.4|612.4|614.1|613.1|613.1|612.1|306
1744622400000|2025-04-14 09:20:00|613.3|612.3|613.4|612.4|613.6|612.6|612.9|611.9|231
1744622700000|2025-04-14 09:25:00|613.1|612.1|613.6|612.6|613.6|612.6|613.1|612.1|178
1744623000000|2025-04-14 09:30:00|613.8|612.8|613.9|612.9|614.4|613.4|613.8|612.8|183
1744623300000|2025-04-14 09:35:00|614|613|614.4|613.4|614.4|613.4|613.9|612.9|131
1744623600000|2025-04-14 09:40:00|614.5|613.5|614.6|613.6|614.9|613.9|614.3|613.3|427
1744623900000|2025-04-14 09:45:00|614.4|613.4|614.6|613.6|614.9|613.9|614|613|414
1744624200000|2025-04-14 09:50:00|614.8|613.8|615.1|614.1|615.3|614.3|614.8|613.8|222
1744624500000|2025-04-14 09:55:00|615.3|614.3|614.9|613.9|615.4|614.4|614.6|613.6|116
1744624800000|2025-04-14 10:00:00|615|614|615.1|614.1|615.4|614.4|614.9|613.9|156
1744625100000|2025-04-14 10:05:00|615.3|614.3|614.8|613.8|615.4|614.4|614.6|613.6|130
1744625400000|2025-04-14 10:10:00|614.6|613.6|615.4|614.4|615.4|614.4|614.6|613.6|224
1744625700000|2025-04-14 10:15:00|615.1|614.1|614.9|613.9|615.3|614.3|614.9|613.9|300
1744626000000|2025-04-14 10:20:00|614.8|613.8|614.9|613.9|615|614|614.6|613.6|448
1744626300000|2025-04-14 10:25:00|614.8|613.8|614.9|613.9|615.4|614.4|614.6|613.6|348
1744626600000|2025-04-14 10:30:00|615.1|614.1|614.1|613.1|615.4|614.4|614.1|613.1|166
1744626900000|2025-04-14 10:35:00|614.4|613.4|614.8|613.8|614.9|613.9|614.1|613.1|197
1744627200000|2025-04-14 10:40:00|614.6|613.6|615|614|615.1|614.1|614.6|613.6|141
1744627500000|2025-04-14 10:45:00|614.9|613.9|614.9|613.9|615.1|614.1|614.5|613.5|237
1744627800000|2025-04-14 10:50:00|615|614|615.4|614.4|615.4|614.4|614.6|613.6|214
1744628100000|2025-04-14 10:55:00|615.6|614.6|616.9|615.9|616.9|615.9|615.6|614.6|834
1744628400000|2025-04-14 11:00:00|616.8|615.8|616.8|615.8|616.9|615.9|616.1|615.1|341
1744628700000|2025-04-14 11:05:00|616.9|615.9|617.1|616.1|617.4|616.4|616.6|615.6|110
1744629000000|2025-04-14 11:10:00|617|616|617.9|616.9|618.6|617.6|616.9|615.9|258
1744629300000|2025-04-14 11:15:00|618|617|617.4|616.4|618.1|617.1|617|616|681
1744629600000|2025-04-14 11:20:00|617.3|616.3|616.4|615.4|617.5|616.5|616.1|615.1|1086
1744629900000|2025-04-14 11:25:00|616.5|615.5|616.4|615.4|616.9|615.9|616.1|615.1|142
1744630200000|2025-04-14 11:30:00|616.1|615.1|615.9|614.9|616.1|615.1|615.6|614.6|188
1744630500000|2025-04-14 11:35:00|616|615|614.6|613.6|616.1|615.1|614.6|613.6|717
1744630800000|2025-04-14 11:40:00|614.8|613.8|615.1|614.1|615.4|614.4|614.6|613.6|491
1744631100000|2025-04-14 11:45:00|615.4|614.4|615.4|614.4|615.9|614.9|615.1|614.1|124
1744631400000|2025-04-14 11:50:00|615.3|614.3|614.8|613.8|615.4|614.4|614.6|613.6|259
1744631700000|2025-04-14 11:55:00|614.6|613.6|614.3|613.3|614.9|613.9|614.1|613.1|351
1744632000000|2025-04-14 12:00:00|614.4|613.4|614.1|613.1|614.6|613.6|613.4|612.4|211
1744632300000|2025-04-14 12:05:00|614.3|613.3|614.8|613.8|614.8|613.8|613.4|612.4|210
1744632600000|2025-04-14 12:10:00|614.9|613.9|615.6|614.6|615.9|614.9|614.6|613.6|274
1744632900000|2025-04-14 12:15:00|615.8|614.8|616.1|615.1|616.3|615.3|615.5|614.5|249
1744633200000|2025-04-14 12:20:00|616.3|615.3|616.6|615.6|616.6|615.6|616|615|130
1744633500000|2025-04-14 12:25:00|616.5|615.5|616.4|615.4|616.6|615.6|616.1|615.1|123
1744633800000|2025-04-14 12:30:00|616.1|615.1|616.6|615.6|616.6|615.6|615.8|614.8|349
1744634100000|2025-04-14 12:35:00|616.8|615.8|617.1|616.1|617.1|616.1|616.6|615.6|258
1744634400000|2025-04-14 12:40:00|617|616|616.4|615.4|617|616|616|615|203
1744634700000|2025-04-14 12:45:00|616.1|615.1|617|616|617.1|616.1|616.1|615.1|186
1744635000000|2025-04-14 12:50:00|617.1|616.1|617.6|616.6|617.6|616.6|616.9|615.9|145
1744635300000|2025-04-14 12:55:00|617.8|616.8|617.4|616.4|617.9|616.9|617.1|616.1|486
1744635600000|2025-04-14 13:00:00|617.1|616.1|615.9|614.9|617.1|616.1|615.4|614.4|627
1744635900000|2025-04-14 13:05:00|615.8|614.8|615|614|616.1|615.1|614.4|613.4|2258
1744636200000|2025-04-14 13:10:00|615.1|614.1|614.6|613.6|615.5|614.5|614.6|613.6|394
1744636500000|2025-04-14 13:15:00|614.8|613.8|615.6|614.6|615.9|614.9|614.6|613.6|262
1744636800000|2025-04-14 13:20:00|615.9|614.9|614.6|613.6|615.9|614.9|614.4|613.4|165
1744637100000|2025-04-14 13:25:00|614.9|613.9|614.6|613.6|615|614|614.4|613.4|151
1744637400000|2025-04-14 13:30:00|614.5|613.5|613.6|612.6|614.6|613.6|613.1|612.1|210
1744637700000|2025-04-14 13:35:00|613.4|612.4|612.8|611.8|613.6|612.6|612.8|611.8|241
1744638000000|2025-04-14 13:40:00|612.9|611.9|611.9|610.9|613.1|612.1|610.9|609.9|360
1744638300000|2025-04-14 13:45:00|612.1|611.1|611.6|610.6|612.4|611.4|610.9|609.9|283
1744638600000|2025-04-14 13:50:00|611.8|610.8|612|611|612.1|611.1|610.6|609.6|190
1744638900000|2025-04-14 13:55:00|611.9|610.9|611.6|610.6|612|611|610.9|609.9|198
1744639200000|2025-04-14 14:00:00|611.8|610.8|611.6|610.6|612.4|611.4|610.6|609.6|276
1744639500000|2025-04-14 14:05:00|611.8|610.8|612|611|612.9|611.9|611.6|610.6|675
1744639800000|2025-04-14 14:10:00|611.9|610.9|611.8|610.8|612.1|611.1|611|610|301
1744640100000|2025-04-14 14:15:00|611.9|610.9|612.1|611.1|612.6|611.6|611.6|610.6|382
1744640400000|2025-04-14 14:20:00|612.3|611.3|612.4|611.4|612.6|611.6|611.6|610.6|184
1744640700000|2025-04-14 14:25:00|612.3|611.3|613.1|612.1|613.1|612.1|611.9|610.9|449
1744641000000|2025-04-14 14:30:00|613.4|612.4|613.4|612.4|613.9|612.9|612.9|611.9|1525
1744641300000|2025-04-14 14:35:00|613.3|612.3|613.4|612.4|613.6|612.6|612.9|611.9|192
1744641600000|2025-04-14 14:40:00|613.5|612.5|613.1|612.1|614.1|613.1|613.1|612.1|169
1744641900000|2025-04-14 14:45:00|612.9|611.9|613.6|612.6|614|613|612.9|611.9|365
1744642200000|2025-04-14 14:50:00|613.8|612.8|613.4|612.4|613.9|612.9|613.1|612.1|380
1744642500000|2025-04-14 14:55:00|613.1|612.1|612.4|611.4|613.6|612.6|612.1|611.1|236
1744642800000|2025-04-14 15:00:00|612.3|611.3|611.1|610.1|612.4|611.4|610.1|609.1|643
1744643100000|2025-04-14 15:05:00|611.3|610.3|608.6|607.6|611.3|610.3|608.4|607.4|2737
1744643400000|2025-04-14 15:10:00|608.4|607.4|609.6|608.6|609.9|608.9|608.4|607.4|595
1744643700000|2025-04-14 15:15:00|609.9|608.9|609.9|608.9|610.4|609.4|608.9|607.9|383
1744644000000|2025-04-14 15:20:00|610.1|609.1|610.4|609.4|611.4|610.4|609.9|608.9|963
1744644300000|2025-04-14 15:25:00|610.3|609.3|610.4|609.4|610.6|609.6|609.6|608.6|3508
1744644600000|2025-04-14 15:30:00|610.6|609.6|611.1|610.1|611.1|610.1|609.6|608.6|2538
1744644900000|2025-04-14 15:35:00|611.3|610.3|610.6|609.6|611.4|610.4|610.4|609.4|569
1744645200000|2025-04-14 15:40:00|610.8|609.8|609.9|608.9|610.8|609.8|609.6|608.6|473
1744645500000|2025-04-14 15:45:00|609.8|608.8|608.1|607.1|609.9|608.9|608.1|607.1|135
1744645800000|2025-04-14 15:50:00|608.4|607.4|609.1|608.1|609.4|608.4|607.9|606.9|267
1744646100000|2025-04-14 15:55:00|609|608|608.5|607.5|609.6|608.6|608.5|607.5|122
1744646400000|2025-04-14 16:00:00|608.6|607.6|608.9|607.9|609.6|608.6|608.4|607.4|200
1744646700000|2025-04-14 16:05:00|609|608|607.9|606.9|609.1|608.1|607.6|606.6|303
1744647000000|2025-04-14 16:10:00|608|607|607.6|606.6|608.1|607.1|605.4|604.4|963
1744647300000|2025-04-14 16:15:00|607.5|606.5|608.1|607.1|608.6|607.6|607.3|606.3|194
1744647600000|2025-04-14 16:20:00|608.3|607.3|607.9|606.9|608.6|607.6|607.1|606.1|719
1744647900000|2025-04-14 16:25:00|607.6|606.6|606.3|605.3|607.9|606.9|606|605|685
1744648200000|2025-04-14 16:30:00|606.1|605.1|607.1|606.1|607.4|606.4|605.9|604.9|234
1744648500000|2025-04-14 16:35:00|607.3|606.3|607.4|606.4|608.1|607.1|607.1|606.1|128
1744648800000|2025-04-14 16:40:00|607.5|606.5|607.4|606.4|607.6|606.6|607.1|606.1|61
1744649100000|2025-04-14 16:45:00|607.3|606.3|607.4|606.4|608.1|607.1|607.1|606.1|131
1744649400000|2025-04-14 16:50:00|607.5|606.5|607.9|606.9|607.9|606.9|607.1|606.1|55
1744649700000|2025-04-14 16:55:00|607.8|606.8|607.4|606.4|608|607|607.1|606.1|45
1744650000000|2025-04-14 17:00:00|607.3|606.3|607.4|606.4|608.9|607.9|606.9|605.9|165
1744650300000|2025-04-14 17:05:00|607.5|606.5|606.9|605.9|607.8|606.8|606.6|605.6|137
1744650600000|2025-04-14 17:10:00|606.8|605.8|607.3|606.3|607.6|606.6|606.6|605.6|70
1744650900000|2025-04-14 17:15:00|607.4|606.4|607.6|606.6|607.9|606.9|606.9|605.9|102
1744651200000|2025-04-14 17:20:00|607.4|606.4|607.6|606.6|607.9|606.9|607.1|606.1|60
1744651500000|2025-04-14 17:25:00|607.5|606.5|606.6|605.6|607.5|606.5|606.4|605.4|132
1744651800000|2025-04-14 17:30:00|606.8|605.8|608.4|607.4|608.5|607.5|606.6|605.6|165
1744652100000|2025-04-14 17:35:00|608.5|607.5|608.4|607.4|608.6|607.6|607.9|606.9|406
1744652400000|2025-04-14 17:40:00|608.3|607.3|607.9|606.9|608.4|607.4|607.9|606.9|43
1744652700000|2025-04-14 17:45:00|608|607|608.1|607.1|608.4|607.4|607.9|606.9|35
1744653000000|2025-04-14 17:50:00|608.3|607.3|608.9|607.9|609.6|608.6|608.1|607.1|327
1744653300000|2025-04-14 17:55:00|609|608|609.4|608.4|610.4|609.4|608.6|607.6|771
1744653600000|2025-04-14 18:00:00|609.1|608.1|610|609|610.4|609.4|609.1|608.1|429
1744653900000|2025-04-14 18:05:00|610.1|609.1|610.4|609.4|610.4|609.4|609.9|608.9|45
1744654200000|2025-04-14 18:10:00|610.3|609.3|610|609|610.4|609.4|609.6|608.6|154
1744654500000|2025-04-14 18:15:00|609.9|608.9|610.1|609.1|610.4|609.4|609.8|608.8|124
1744654800000|2025-04-14 18:20:00|610.3|609.3|610.6|609.6|610.9|609.9|610.1|609.1|104
1744655100000|2025-04-14 18:25:00|610.5|609.5|611.9|610.9|611.9|610.9|610.4|609.4|216
1744655400000|2025-04-14 18:30:00|611.8|610.8|611.3|610.3|612.1|611.1|611.1|610.1|48
1744655700000|2025-04-14 18:35:00|611.4|610.4|610.9|609.9|611.4|610.4|610.6|609.6|46
1744656000000|2025-04-14 18:40:00|611|610|611.4|610.4|611.6|610.6|610.8|609.8|136
1744656300000|2025-04-14 18:45:00|611.5|610.5|611.1|610.1|611.5|610.5|610.9|609.9|34
1744656600000|2025-04-14 18:50:00|611.3|610.3|611.9|610.9|611.9|610.9|611.1|610.1|133
1744656900000|2025-04-14 18:55:00|611.8|610.8|611.9|610.9|611.9|610.9|611.6|610.6|8
1744657200000|2025-04-14 19:00:00|612.1|611.1|612.4|611.4|612.4|611.4|612|611|31
1744657500000|2025-04-14 19:05:00|612.3|611.3|612.4|611.4|612.4|611.4|612.3|611.3|166
1744657800000|2025-04-14 19:10:00|612.1|611.1|612.4|611.4|612.6|611.6|612.1|611.1|8
1744658100000|2025-04-14 19:15:00|612.1|611.1|612.1|611.1|612.4|611.4|611.9|610.9|60
1744658400000|2025-04-14 19:20:00|612.3|611.3|612.4|611.4|612.4|611.4|612.3|611.3|11
1744658700000|2025-04-14 19:25:00|612.1|611.1|612.3|611.3|612.4|611.4|612.1|611.1|19
1744659000000|2025-04-14 19:30:00|612.4|611.4|612.5|611.5|612.6|611.6|612.1|611.1|11
1744659300000|2025-04-14 19:35:00|612.4|611.4|612.4|611.4|612.6|611.6|612.4|611.4|5
1744659600000|2025-04-14 19:40:00|612.1|611.1|612.4|611.4|612.8|611.8|612.1|611.1|23
1744659900000|2025-04-14 19:45:00|612.6|611.6|612.4|611.4|612.6|611.6|612.4|611.4|10
1744660200000|2025-04-14 19:50:00|612.3|611.3|612.4|611.4|612.4|611.4|612.1|611.1|9
1744660500000|2025-04-14 19:55:00|612.3|611.3|612.1|611.1|612.3|611.3|611.9|610.9|30
1744660800000|2025-04-14 20:00:00|||||||||1
1744661100000|2025-04-14 20:05:00|612|611|612.1|611.1|612.1|611.1|612|611|2
1744661400000|2025-04-14 20:10:00|612.5|611.5|612.4|611.4|612.6|611.6|612.4|611.4|4246
1744661700000|2025-04-14 20:15:00|612.3|611.3|612.4|611.4|612.4|611.4|612.3|611.3|6
1744662000000|2025-04-14 20:20:00|612.3|611.3|612|611|612.4|611.4|612|611|10
1744662300000|2025-04-14 20:25:00|611.9|610.9|612|611|612.1|611.1|611.9|610.9|26
1744662600000|2025-04-14 20:30:00|611.9|610.9|612.1|611.1|612.1|611.1|611.9|610.9|1
1744662900000|2025-04-14 20:35:00|612.3|611.3|612.4|611.4|612.4|611.4|612.1|611.1|3
1744663200000|2025-04-14 20:40:00|612.3|611.3|612|611|612.3|611.3|611.9|610.9|32
1744663500000|2025-04-14 20:45:00|612.1|611.1|611.9|610.9|612.1|611.1|611.9|610.9|5
1744663800000|2025-04-14 20:50:00|612|611|611.8|610.8|612|611|611.8|610.8|34
1744664100000|2025-04-14 20:55:00|611.6|610.6|611.5|610.5|611.8|610.8|611.5|610.5|38
1744664400000|2025-04-14 21:00:00|611.4|610.4|611|610|611.4|610.4|611|610|0
1744664700000|2025-04-14 21:05:00|611.3|610.3|611.4|610.4|611.4|610.4|611.3|610.3|0
1744665000000|2025-04-14 21:10:00|611.3|610.3|611.1|610.1|611.3|610.3|611.1|610.1|2
1744665600000|2025-04-14 21:20:00|||||||||15
1744667400000|2025-04-14 21:50:00|611|610|611.9|608.9|611.9|610|611|608.5|0
1744667700000|2025-04-14 21:55:00|611.8|608.8|611.8|608.8|611.8|608.8|611.8|608.8|0
1744675200000|2025-04-15 00:00:00|612|611|612.1|611.1|612.3|611.3|611.6|610.6|12
1744675500000|2025-04-15 00:05:00|612.3|611.3|613.1|612.1|613.3|612.3|612.3|611.3|9
1744675800000|2025-04-15 00:10:00|613.3|612.3|613.4|612.4|613.4|612.4|613.1|612.1|68
1744676100000|2025-04-15 00:15:00|613.5|612.5|613.3|612.3|613.6|612.6|613.1|612.1|27
1744676400000|2025-04-15 00:20:00|613.4|612.4|613.4|612.4|613.6|612.6|613.3|612.3|5
1744676700000|2025-04-15 00:25:00|613.5|612.5|613.1|612.1|613.5|612.5|613.1|612.1|5
1744677000000|2025-04-15 00:30:00|613.3|612.3|613.5|612.5|613.5|612.5|613.1|612.1|0
1744677300000|2025-04-15 00:35:00|613.4|612.4|612.6|611.6|613.4|612.4|612.6|611.6|4
1744677600000|2025-04-15 00:40:00|612.8|611.8|612.5|611.5|613|612|612.5|611.5|0
1744677900000|2025-04-15 00:45:00|612.6|611.6|613|612|613.3|612.3|612.6|611.6|0
1744678200000|2025-04-15 00:50:00|613.1|612.1|613.1|612.1|613.3|612.3|613|612|2
1744678500000|2025-04-15 00:55:00|613|612|612.9|611.9|613.3|612.3|612.9|611.9|0
1744678800000|2025-04-15 01:00:00|612.8|611.8|612|611|612.8|611.8|611.9|610.9|13
1744679100000|2025-04-15 01:05:00|611.9|610.9|611.8|610.8|612|611|611.8|610.8|6
1744679400000|2025-04-15 01:10:00|611.9|610.9|611.9|610.9|612|611|611.8|610.8|1
1744679700000|2025-04-15 01:15:00|611.8|610.8|613.3|612.3|613.6|612.6|611.8|610.8|109
1744680000000|2025-04-15 01:20:00|613.4|612.4|613.5|612.5|613.6|612.6|613.1|612.1|2
1744680300000|2025-04-15 01:25:00|613.4|612.4|613.6|612.6|613.6|612.6|613.4|612.4|0
1744680600000|2025-04-15 01:30:00|613.5|612.5|613.5|612.5|613.6|612.6|613.3|612.3|190
1744680900000|2025-04-15 01:35:00|613.6|612.6|613.1|612.1|613.6|612.6|613|612|0
1744681200000|2025-04-15 01:40:00|613|612|612.9|611.9|613.1|612.1|612.8|611.8|2
1744681500000|2025-04-15 01:45:00|612.8|611.8|613.1|612.1|613.3|612.3|612.8|611.8|5
1744681800000|2025-04-15 01:50:00|613|612|613|612|613.1|612.1|612.9|611.9|0
1744682100000|2025-04-15 01:55:00|612.9|611.9|612.6|611.6|612.9|611.9|612.4|611.4|1
1744682400000|2025-04-15 02:00:00|612.8|611.8|612.4|611.4|612.8|611.8|612.4|611.4|5
1744682700000|2025-04-15 02:05:00|612.5|611.5|612.9|611.9|613.1|612.1|612.4|611.4|6
1744683000000|2025-04-15 02:10:00|612.6|611.6|612.6|611.6|612.9|611.9|612.6|611.6|4
1744683300000|2025-04-15 02:15:00|612.8|611.8|612.8|611.8|612.8|611.8|612.8|611.8|1
1744683600000|2025-04-15 02:20:00|612.6|611.6|612.5|611.5|612.6|611.6|612.4|611.4|6
1744683900000|2025-04-15 02:25:00|612.4|611.4|612.5|611.5|612.6|611.6|612.4|611.4|4
1744684200000|2025-04-15 02:30:00|612.4|611.4|612|611|612.5|611.5|611.9|610.9|2
1744684500000|2025-04-15 02:35:00|611.9|610.9|612.3|611.3|612.4|611.4|611.9|610.9|305
1744684800000|2025-04-15 02:40:00|612.4|611.4|612.1|611.1|612.5|611.5|612.1|611.1|46
1744685100000|2025-04-15 02:45:00|612.3|611.3|612.3|611.3|612.3|611.3|611.9|610.9|43
1744685400000|2025-04-15 02:50:00|612.1|611.1|611.8|610.8|612.1|611.1|611.8|610.8|15
1744685700000|2025-04-15 02:55:00|611.9|610.9|612.3|611.3|612.4|611.4|611.9|610.9|3
1744686000000|2025-04-15 03:00:00|612.4|611.4|612|611|612.5|611.5|612|611|5
1744686300000|2025-04-15 03:05:00|612.1|611.1|612|611|612.3|611.3|612|611|3
1744686600000|2025-04-15 03:10:00|611.9|610.9|611.8|610.8|611.9|610.9|611.6|610.6|3
1744686900000|2025-04-15 03:15:00|611.9|610.9|611.6|610.6|611.9|610.9|611.6|610.6|4
1744687200000|2025-04-15 03:20:00|611.8|610.8|611.8|610.8|611.9|610.9|611.8|610.8|4
1744687500000|2025-04-15 03:25:00|611.9|610.9|612.3|611.3|612.3|611.3|611.8|610.8|11
1744687800000|2025-04-15 03:30:00|612.4|611.4|612|611|612.4|611.4|612|611|2
1744688100000|2025-04-15 03:35:00|612.1|611.1|612.4|611.4|612.4|611.4|612.1|611.1|8
1744688400000|2025-04-15 03:40:00|612.5|611.5|612.3|611.3|612.6|611.6|612.3|611.3|5
1744688700000|2025-04-15 03:45:00|612.4|611.4|612.4|611.4|612.4|611.4|612.3|611.3|4
1744689000000|2025-04-15 03:50:00|612.3|611.3|613|612|613.1|612.1|612.3|611.3|8
1744689300000|2025-04-15 03:55:00|||||||||1
1744689600000|2025-04-15 04:00:00|612.9|611.9|612.8|611.8|612.9|611.9|612.8|611.8|4
1744689900000|2025-04-15 04:05:00|612.9|611.9|612.8|611.8|612.9|611.9|612.6|611.6|5
1744690200000|2025-04-15 04:10:00|612.9|611.9|612.8|611.8|612.9|611.9|612.8|611.8|1
1744690500000|2025-04-15 04:15:00|612.6|611.6|612.8|611.8|612.8|611.8|612.6|611.6|0
1744690800000|2025-04-15 04:20:00|612.6|611.6|612.8|611.8|612.9|611.9|612.6|611.6|9
1744691100000|2025-04-15 04:25:00|612.9|611.9|612.9|611.9|612.9|611.9|612.8|611.8|5
1744691400000|2025-04-15 04:30:00|613|612|613.3|612.3|613.4|612.4|613|612|14
1744691700000|2025-04-15 04:35:00|613.4|612.4|613.1|612.1|613.4|612.4|613|612|8
1744692000000|2025-04-15 04:40:00|613|612|613.3|612.3|613.4|612.4|613|612|6
1744692300000|2025-04-15 04:45:00|613.4|612.4|613.1|612.1|613.4|612.4|613.1|612.1|2
1744692600000|2025-04-15 04:50:00|613.3|612.3|613.3|612.3|613.4|612.4|613.3|612.3|6
1744692900000|2025-04-15 04:55:00|613.4|612.4|613.4|612.4|613.4|612.4|613.3|612.3|5
1744693200000|2025-04-15 05:00:00|613.6|612.6|613.5|612.5|613.6|612.6|613.5|612.5|3
1744693500000|2025-04-15 05:05:00|613.6|612.6|613.6|612.6|613.8|612.8|613.5|612.5|3
1744693800000|2025-04-15 05:10:00|613.8|612.8|613.9|612.9|613.9|612.9|613.6|612.6|7
1744694100000|2025-04-15 05:15:00|614|613|613.9|612.9|614.1|613.1|613.9|612.9|4
1744694400000|2025-04-15 05:20:00|613.8|612.8|613.9|612.9|614|613|613.8|612.8|17
1744694700000|2025-04-15 05:25:00|614|613|613.4|612.4|614|613|613.4|612.4|9
1744695000000|2025-04-15 05:30:00|613.5|612.5|613.1|612.1|613.5|612.5|612.9|611.9|19
1744695300000|2025-04-15 05:35:00|613|612|612.5|611.5|613|612|612.4|611.4|8
1744695600000|2025-04-15 05:40:00|612.4|611.4|612.3|611.3|612.5|611.5|612.3|611.3|6
1744695900000|2025-04-15 05:45:00|612.4|611.4|612.6|611.6|612.8|611.8|612.4|611.4|14
1744696200000|2025-04-15 05:50:00|612.8|611.8|613.5|612.5|613.6|612.6|612.6|611.6|23
1744696500000|2025-04-15 05:55:00|613.4|612.4|613.4|612.4|613.5|612.5|613.3|612.3|9
1744696800000|2025-04-15 06:00:00|613.3|612.3|612.8|611.8|613.3|612.3|612.6|611.6|31
1744697100000|2025-04-15 06:05:00|612.6|611.6|613.4|612.4|613.6|612.6|612.6|611.6|30
1744697400000|2025-04-15 06:10:00|613.3|612.3|613.3|612.3|613.6|612.6|613.1|612.1|25
1744697700000|2025-04-15 06:15:00|613.4|612.4|613.4|612.4|613.5|612.5|613|612|48
1744698000000|2025-04-15 06:20:00|613.3|612.3|613.6|612.6|613.6|612.6|613.1|612.1|19
1744698300000|2025-04-15 06:25:00|613.8|612.8|614.1|613.1|614.3|613.3|613.6|612.6|69
1744698600000|2025-04-15 06:30:00|614.3|613.3|615.5|614.5|615.6|614.6|614.1|613.1|685
1744698900000|2025-04-15 06:35:00|615.6|614.6|615.6|614.6|615.8|614.8|615.5|614.5|43
1744699200000|2025-04-15 06:40:00|615.9|614.9|615.9|614.9|616.3|615.3|615.6|614.6|874
1744699500000|2025-04-15 06:45:00|616|615|616.1|615.1|616.3|615.3|615.9|614.9|315
1744699800000|2025-04-15 06:50:00|616.3|615.3|616.4|615.4|616.5|615.5|615.9|614.9|887
1744700100000|2025-04-15 06:55:00|616.1|615.1|616.4|615.4|616.4|615.4|615.9|614.9|446
1744700400000|2025-04-15 07:00:00|616.1|615.1|617.1|616.1|617.1|616.1|616.1|615.1|306
1744700700000|2025-04-15 07:05:00|617.6|616.6|617.6|616.6|618.1|617.1|617.6|616.6|7462
1744701000000|2025-04-15 07:10:00|617.4|616.4|616.9|615.9|618.3|617.3|616.9|615.9|1218
1744701300000|2025-04-15 07:15:00|617.1|616.1|617.5|616.5|617.9|616.9|617.1|616.1|171
1744701600000|2025-04-15 07:20:00|617.6|616.6|617|616|617.6|616.6|616.9|615.9|121
1744701900000|2025-04-15 07:25:00|617.1|616.1|617.1|616.1|617.6|616.6|617|616|155
1744702200000|2025-04-15 07:30:00|617.3|616.3|616.9|615.9|617.4|616.4|616.6|615.6|258
1744702500000|2025-04-15 07:35:00|617|616|617.4|616.4|617.6|616.6|616.6|615.6|221
1744702800000|2025-04-15 07:40:00|617.3|616.3|616.9|615.9|617.4|616.4|616.4|615.4|172
1744703100000|2025-04-15 07:45:00|616.8|615.8|616.6|615.6|617.4|616.4|616.6|615.6|162
1744703400000|2025-04-15 07:50:00|616.5|615.5|616|615|616.6|615.6|616|615|287
1744703700000|2025-04-15 07:55:00|615.9|614.9|616.1|615.1|616.4|615.4|615.6|614.6|2008
1744704000000|2025-04-15 08:00:00|616.4|615.4|614.6|613.6|616.4|615.4|614.6|613.6|429
1744704300000|2025-04-15 08:05:00|614.8|613.8|614|613|615.6|614.6|613.9|612.9|551
1744704600000|2025-04-15 08:10:00|614.1|613.1|614.1|613.1|614.5|613.5|613.6|612.6|370
1744704900000|2025-04-15 08:15:00|614.4|613.4|614.4|613.4|614.9|613.9|613.6|612.6|292
1744705200000|2025-04-15 08:20:00|614.3|613.3|614.9|613.9|614.9|613.9|614.1|613.1|237
1744705500000|2025-04-15 08:25:00|614.8|613.8|613.9|612.9|614.9|613.9|613.8|612.8|1341
1744705800000|2025-04-15 08:30:00|614.1|613.1|612.6|611.6|614.6|613.6|612.4|611.4|1278
1744706100000|2025-04-15 08:35:00|612.4|611.4|612.1|611.1|612.6|611.6|611.9|610.9|356
1744706400000|2025-04-15 08:40:00|612.3|611.3|613.1|612.1|613.6|612.6|612.1|611.1|220
1744706700000|2025-04-15 08:45:00|613.3|612.3|613|612|613.6|612.6|612.6|611.6|44
1744707000000|2025-04-15 08:50:00|613.1|612.1|613.6|612.6|613.9|612.9|613.1|612.1|74
1744707300000|2025-04-15 08:55:00|613.5|612.5|613.4|612.4|614.1|613.1|613.4|612.4|94
1744707600000|2025-04-15 09:00:00|613.3|612.3|613.3|612.3|613.6|612.6|612.6|611.6|172
1744707900000|2025-04-15 09:05:00|613.4|612.4|613.6|612.6|613.8|612.8|613.1|612.1|198
1744708200000|2025-04-15 09:10:00|613.8|612.8|613.6|612.6|614.1|613.1|613.4|612.4|419
1744708500000|2025-04-15 09:15:00|613.8|612.8|614|613|614.6|613.6|613.8|612.8|143
1744708800000|2025-04-15 09:20:00|614.1|613.1|614.1|613.1|614.3|613.3|613.8|612.8|66
1744709100000|2025-04-15 09:25:00|614|613|614.1|613.1|614.3|613.3|613.9|612.9|128
1744709400000|2025-04-15 09:30:00|614|613|614.1|613.1|614.1|613.1|613.4|612.4|101
1744709700000|2025-04-15 09:35:00|614|613|613.4|612.4|614.1|613.1|613.1|612.1|74
1744710000000|2025-04-15 09:40:00|613.3|612.3|611.6|610.6|613.3|612.3|611.4|610.4|142
1744710300000|2025-04-15 09:45:00|611.8|610.8|611.4|610.4|611.9|610.9|611.1|610.1|537
1744710600000|2025-04-15 09:50:00|611.3|610.3|611|610|611.9|610.9|610.9|609.9|269
1744710900000|2025-04-15 09:55:00|611.1|610.1|610.1|609.1|611.4|610.4|610.1|609.1|1607
1744711200000|2025-04-15 10:00:00|609.9|608.9|609.4|608.4|610.6|609.6|608.9|607.9|3006
1744711500000|2025-04-15 10:05:00|609.5|608.5|610.3|609.3|610.6|609.6|609.5|608.5|342
1744711800000|2025-04-15 10:10:00|610.4|609.4|611.4|610.4|611.4|610.4|610.1|609.1|135
1744712100000|2025-04-15 10:15:00|611.3|610.3|611.1|610.1|611.5|610.5|611|610|95
1744712400000|2025-04-15 10:20:00|611|610|610.8|609.8|611.1|610.1|610.6|609.6|300
1744712700000|2025-04-15 10:25:00|610.6|609.6|611.6|610.6|611.6|610.6|610.6|609.6|98
1744713000000|2025-04-15 10:30:00|611.8|610.8|611.9|610.9|612.9|611.9|611.6|610.6|246
1744713300000|2025-04-15 10:35:00|612.1|611.1|612.6|611.6|612.6|611.6|611.9|610.9|1970
1744713600000|2025-04-15 10:40:00|612.5|611.5|612.9|611.9|613.5|612.5|612.1|611.1|189
1744713900000|2025-04-15 10:45:00|613.1|612.1|612.4|611.4|613.1|612.1|612.3|611.3|112
1744714200000|2025-04-15 10:50:00|612.3|611.3|610.9|609.9|612.3|611.3|610.9|609.9|345
1744714500000|2025-04-15 10:55:00|611|610|610.8|609.8|611.4|610.4|610.4|609.4|72
1744714800000|2025-04-15 11:00:00|610.9|609.9|612.1|611.1|612.3|611.3|610.9|609.9|410
1744715100000|2025-04-15 11:05:00|612.3|611.3|612.5|611.5|612.6|611.6|611.4|610.4|767
1744715400000|2025-04-15 11:10:00|612.4|611.4|611.4|610.4|612.9|611.9|610.9|609.9|322
1744715700000|2025-04-15 11:15:00|611.3|610.3|612.1|611.1|612.1|611.1|611.3|610.3|38
1744716000000|2025-04-15 11:20:00|611.9|610.9|612.4|611.4|612.8|611.8|611.9|610.9|523
1744716300000|2025-04-15 11:25:00|612.5|611.5|612|611|612.9|611.9|611.9|610.9|1104
1744716600000|2025-04-15 11:30:00|612.1|611.1|612.1|611.1|612.6|611.6|611.9|610.9|86
1744716900000|2025-04-15 11:35:00|612|611|611.8|610.8|612.4|611.4|611.6|610.6|60
1744717200000|2025-04-15 11:40:00|611.6|610.6|611|610|611.9|610.9|611|610|390
1744717500000|2025-04-15 11:45:00|611.1|610.1|609.6|608.6|611.1|610.1|609.5|608.5|996
1744717800000|2025-04-15 11:50:00|609.5|608.5|610.6|609.6|610.9|609.9|608.9|607.9|266
1744718100000|2025-04-15 11:55:00|610.5|609.5|609.4|608.4|610.6|609.6|609.3|608.3|233
1744718400000|2025-04-15 12:00:00|609.5|608.5|610.1|609.1|610.1|609.1|609.4|608.4|154
1744718700000|2025-04-15 12:05:00|609.9|608.9|610.4|609.4|610.4|609.4|609.1|608.1|586
1744719000000|2025-04-15 12:10:00|610.1|609.1|610.1|609.1|610.4|609.4|610|609|107
1744719300000|2025-04-15 12:15:00|610.4|609.4|609.4|608.4|610.4|609.4|609.4|608.4|226
1744719600000|2025-04-15 12:20:00|609.5|608.5|609.6|608.6|610.4|609.4|609.1|608.1|690
1744719900000|2025-04-15 12:25:00|609.5|608.5|609.9|608.9|610.1|609.1|609.4|608.4|287
1744720200000|2025-04-15 12:30:00|609.8|608.8|609.4|608.4|610.1|609.1|609.4|608.4|325
1744720500000|2025-04-15 12:35:00|609.5|608.5|610.3|609.3|610.4|609.4|609.5|608.5|280
1744720800000|2025-04-15 12:40:00|610.1|609.1|610.4|609.4|610.5|609.5|609.9|608.9|124
1744721100000|2025-04-15 12:45:00|610.5|609.5|609.9|608.9|610.8|609.8|609.6|608.6|180
1744721400000|2025-04-15 12:50:00|609.8|608.8|609.6|608.6|609.9|608.9|609.4|608.4|78
1744721700000|2025-04-15 12:55:00|609.8|608.8|609.4|608.4|609.8|608.8|608.9|607.9|129
1744722000000|2025-04-15 13:00:00|609.6|608.6|611.6|610.6|612|611|609.4|608.4|304
1744722300000|2025-04-15 13:05:00|611.5|610.5|611.6|610.6|611.9|610.9|611.3|610.3|173
1744722600000|2025-04-15 13:10:00|611.8|610.8|612.1|611.1|612.4|611.4|611.5|610.5|93
1744722900000|2025-04-15 13:15:00|612.3|611.3|612.1|611.1|612.4|611.4|611.9|610.9|127
1744723200000|2025-04-15 13:20:00|612.3|611.3|612|611|612.6|611.6|611.9|610.9|139
1744723500000|2025-04-15 13:25:00|611.9|610.9|612.1|611.1|612.3|611.3|611.4|610.4|259
1744723800000|2025-04-15 13:30:00|612.3|611.3|613.6|612.6|614.1|613.1|612.3|611.3|1734
1744724100000|2025-04-15 13:35:00|613.5|612.5|614.1|613.1|614.4|613.4|613.5|612.5|353
1744724400000|2025-04-15 13:40:00|614.3|613.3|614.4|613.4|614.6|613.6|613.9|612.9|220
1744724700000|2025-04-15 13:45:00|614.3|613.3|614.9|613.9|614.9|613.9|614.1|613.1|133
1744725000000|2025-04-15 13:50:00|614.8|613.8|613.9|612.9|614.9|613.9|613.6|612.6|513
1744725300000|2025-04-15 13:55:00|613.8|612.8|613.1|612.1|613.9|612.9|612.9|611.9|1470
1744725600000|2025-04-15 14:00:00|613.4|612.4|612.3|611.3|613.9|612.9|611.9|610.9|481
1744725900000|2025-04-15 14:05:00|612.4|611.4|612.6|611.6|612.6|611.6|612.1|611.1|161
1744726200000|2025-04-15 14:10:00|612.9|611.9|613.6|612.6|614.1|613.1|612.9|611.9|649
1744726500000|2025-04-15 14:15:00|613.8|612.8|610.9|609.9|614.1|613.1|608.9|607.9|1097
1744726800000|2025-04-15 14:20:00|610.8|609.8|609.5|608.5|611.9|610.9|609.4|608.4|652
1744727100000|2025-04-15 14:25:00|609.6|608.6|609.9|608.9|610.9|609.9|609.4|608.4|269
1744727400000|2025-04-15 14:30:00|610|609|610.1|609.1|610.9|609.9|609.1|608.1|243
1744727700000|2025-04-15 14:35:00|610|609|608.4|607.4|610.1|609.1|607.9|606.9|536
1744728000000|2025-04-15 14:40:00|608.5|607.5|609.6|608.6|609.9|608.9|608.4|607.4|381
1744728300000|2025-04-15 14:45:00|609.9|608.9|609.9|608.9|610.4|609.4|609|608|956
1744728600000|2025-04-15 14:50:00|610|609|610.1|609.1|610.5|609.5|609.5|608.5|314
1744728900000|2025-04-15 14:55:00|610|609|610|609|611.1|610.1|609.9|608.9|3246
1744729200000|2025-04-15 15:00:00|609.9|608.9|609.5|608.5|610.1|609.1|609.1|608.1|1373
1744729500000|2025-04-15 15:05:00|609.4|608.4|609.1|608.1|610.1|609.1|608.6|607.6|522
1744729800000|2025-04-15 15:10:00|609.4|608.4|609.4|608.4|609.6|608.6|608.9|607.9|235
1744730100000|2025-04-15 15:15:00|609.6|608.6|608.9|607.9|609.6|608.6|608.9|607.9|333
1744730400000|2025-04-15 15:20:00|609.1|608.1|608.6|607.6|609.6|608.6|608.4|607.4|509
1744730700000|2025-04-15 15:25:00|608.9|607.9|608.5|607.5|609.1|608.1|608.4|607.4|1460
1744731000000|2025-04-15 15:30:00|608.6|607.6|608.4|607.4|609.1|608.1|608.4|607.4|728
1744731300000|2025-04-15 15:35:00|608.3|607.3|607.1|606.1|608.4|607.4|606.9|605.9|404
1744731600000|2025-04-15 15:40:00|607.3|606.3|607.1|606.1|607.8|606.8|606.9|605.9|216
1744731900000|2025-04-15 15:45:00|607.4|606.4|607.4|606.4|607.6|606.6|607.1|606.1|133
1744732200000|2025-04-15 15:50:00|607.3|606.3|607.5|606.5|607.9|606.9|606.8|605.8|201
1744732500000|2025-04-15 15:55:00|607.4|606.4|607.5|606.5|607.6|606.6|606.6|605.6|234
1744732800000|2025-04-15 16:00:00|607.6|606.6|607.6|606.6|608.1|607.1|607.4|606.4|140
1744733100000|2025-04-15 16:05:00|607.5|606.5|607.9|606.9|608.4|607.4|607.5|606.5|343
1744733400000|2025-04-15 16:10:00|608|607|608.1|607.1|608.3|607.3|607.9|606.9|91
1744733700000|2025-04-15 16:15:00|608.4|607.4|608.1|607.1|608.6|607.6|607.9|606.9|98
1744734000000|2025-04-15 16:20:00|608|607|608.4|607.4|608.6|607.6|608|607|180
1744734300000|2025-04-15 16:25:00|608.6|607.6|608.6|607.6|608.9|607.9|608.4|607.4|53
1744734600000|2025-04-15 16:30:00|608.9|607.9|609.6|608.6|609.9|608.9|608.9|607.9|221
1744734900000|2025-04-15 16:35:00|609.8|608.8|609.4|608.4|609.9|608.9|609.4|608.4|159
1744735200000|2025-04-15 16:40:00|609.6|608.6|609.6|608.6|609.9|608.9|609.1|608.1|74
1744735500000|2025-04-15 16:45:00|609.8|608.8|609.9|608.9|610.3|609.3|609.8|608.8|114
1744735800000|2025-04-15 16:50:00|609.8|608.8|608.6|607.6|609.8|608.8|608.6|607.6|122
1744736100000|2025-04-15 16:55:00|608.9|607.9|608.6|607.6|608.9|607.9|608.4|607.4|89
1744736400000|2025-04-15 17:00:00|608.9|607.9|609.1|608.1|609.3|608.3|608.1|607.1|86
1744736700000|2025-04-15 17:05:00|609|608|608.9|607.9|609.1|608.1|608.9|607.9|88
1744737000000|2025-04-15 17:10:00|608.6|607.6|609.1|608.1|609.4|608.4|608.6|607.6|175
1744737300000|2025-04-15 17:15:00|609.4|608.4|609.9|608.9|609.9|608.9|609.1|608.1|127
1744737600000|2025-04-15 17:20:00|609.8|608.8|609.4|608.4|609.9|608.9|609.3|608.3|141
1744737900000|2025-04-15 17:25:00|609.5|608.5|608.9|607.9|609.5|608.5|608.6|607.6|96
1744738200000|2025-04-15 17:30:00|609|608|608.6|607.6|609.1|608.1|608.6|607.6|158
1744738500000|2025-04-15 17:35:00|608.4|607.4|608.6|607.6|608.9|607.9|608.1|607.1|44
1744738800000|2025-04-15 17:40:00|608.9|607.9|608.6|607.6|609|608|608.6|607.6|24
1744739100000|2025-04-15 17:45:00|608.8|607.8|609.1|608.1|609.4|608.4|608.8|607.8|107
1744739400000|2025-04-15 17:50:00|609.4|608.4|608.4|607.4|609.4|608.4|608.1|607.1|98
1744739700000|2025-04-15 17:55:00|608.3|607.3|608.1|607.1|608.4|607.4|608.1|607.1|14
1744740000000|2025-04-15 18:00:00|608|607|608.4|607.4|608.4|607.4|607.9|606.9|130
1744740300000|2025-04-15 18:05:00|608.3|607.3|608.5|607.5|608.6|607.6|608.1|607.1|76
1744740600000|2025-04-15 18:10:00|608.4|607.4|608.1|607.1|608.5|607.5|608.1|607.1|86
1744740900000|2025-04-15 18:15:00|608.3|607.3|608.4|607.4|608.6|607.6|608.1|607.1|59
1744741200000|2025-04-15 18:20:00|608.3|607.3|608.4|607.4|608.6|607.6|608.3|607.3|74
1744741500000|2025-04-15 18:25:00|608.5|607.5|608.9|607.9|608.9|607.9|608.4|607.4|321
1744741800000|2025-04-15 18:30:00|608.8|607.8|609|608|609.4|608.4|608.8|607.8|75
1744742100000|2025-04-15 18:35:00|609.1|608.1|608.9|607.9|609.3|608.3|608.9|607.9|15
1744742400000|2025-04-15 18:40:00|609|608|609.6|608.6|609.8|608.8|608.9|607.9|113
1744742700000|2025-04-15 18:45:00|609.8|608.8|609.6|608.6|609.9|608.9|609.4|608.4|50
1744743000000|2025-04-15 18:50:00|609.8|608.8|609.6|608.6|609.9|608.9|609.4|608.4|25
1744743300000|2025-04-15 18:55:00|609.8|608.8|609.6|608.6|609.9|608.9|609.6|608.6|23
1744743600000|2025-04-15 19:00:00|609.8|608.8|609.9|608.9|609.9|608.9|609.6|608.6|56
1744743900000|2025-04-15 19:05:00|609.6|608.6|609.9|608.9|609.9|608.9|609.6|608.6|31
1744744200000|2025-04-15 19:10:00|610.1|609.1|610.1|609.1|610.3|609.3|609.9|608.9|365
1744744500000|2025-04-15 19:15:00|610.4|609.4|610.6|609.6|610.9|609.9|610.1|609.1|50
1744744800000|2025-04-15 19:20:00|610.8|609.8|610.5|609.5|610.9|609.9|610.4|609.4|41
1744745100000|2025-04-15 19:25:00|610.4|609.4|610.4|609.4|610.5|609.5|610.1|609.1|19
1744745400000|2025-04-15 19:30:00|610.6|609.6|610.6|609.6|610.9|609.9|610.6|609.6|2
1744745700000|2025-04-15 19:35:00|610.8|609.8|610.8|609.8|610.9|609.9|610.6|609.6|296
1744746000000|2025-04-15 19:40:00|610.9|609.9|611.1|610.1|611.1|610.1|610.9|609.9|39
1744746300000|2025-04-15 19:45:00|611|610|610.9|609.9|611.1|610.1|610.6|609.6|4663
1744746600000|2025-04-15 19:50:00|611|610|611.1|610.1|611.4|610.4|611|610|63
1744746900000|2025-04-15 19:55:00|611|610|611|610|611.1|610.1|610.9|609.9|42
1744747200000|2025-04-15 20:00:00|611.1|610.1|611.1|610.1|611.1|610.1|610.9|609.9|18
1744747500000|2025-04-15 20:05:00|611|610|611.1|610.1|611.1|610.1|611|610|8
1744747800000|2025-04-15 20:10:00|||||||||6
1744748100000|2025-04-15 20:15:00|||||||||3
1744748400000|2025-04-15 20:20:00|||||||||20
1744748700000|2025-04-15 20:25:00|611|610|611|610|611.1|610.1|610.9|609.9|136
1744749000000|2025-04-15 20:30:00|610.9|609.9|611.4|610.4|611.5|610.5|610.6|609.6|32
1744749300000|2025-04-15 20:35:00|611.5|610.5|611.6|610.6|611.6|610.6|611.4|610.4|52
1744749600000|2025-04-15 20:40:00|611.5|610.5|611.9|610.9|611.9|610.9|611.4|610.4|63
1744749900000|2025-04-15 20:45:00|612.1|611.1|611.9|610.9|612.1|611.1|611.8|610.8|31
1744750200000|2025-04-15 20:50:00|612|611|612.3|611.3|612.3|611.3|611.9|610.9|95
1744750500000|2025-04-15 20:55:00|612.1|611.1|612.1|611.1|612.4|611.4|612.1|611.1|160
1744750800000|2025-04-15 21:00:00|612|611|611.8|610.8|612|611|611.8|610.8|282
1744751400000|2025-04-15 21:10:00|611.6|610.6|611.8|610.8|611.8|610.8|611.6|610.6|2
1744751700000|2025-04-15 21:15:00|611.9|610.9|611.9|610.9|611.9|610.9|611.9|610.9|0
1744752000000|2025-04-15 21:20:00|611.8|610.8|611.8|610.8|611.8|610.8|611.8|610.8|0
1744752300000|2025-04-15 21:25:00|611.5|610.5|611.3|610.3|611.5|610.5|611.3|610.3|1
1744752900000|2025-04-15 21:35:00|||||||||28
1744753200000|2025-04-15 21:40:00|||||||||100
1744753800000|2025-04-15 21:50:00|612.1|609.1|611.9|608.9|612.1|609.1|611.6|608.6|0
1744761600000|2025-04-16 00:00:00|611.1|610.1|612.1|611.1|612.3|611.3|611.1|610.1|6
1744761900000|2025-04-16 00:05:00|611.9|610.9|611.8|610.8|612|611|611.3|610.3|29
1744762200000|2025-04-16 00:10:00|611.9|610.9|611.5|610.5|611.9|610.9|611.5|610.5|0
1744762500000|2025-04-16 00:15:00|611.6|610.6|611.6|610.6|611.9|610.9|611.6|610.6|1
1744762800000|2025-04-16 00:20:00|611.5|610.5|611.4|610.4|611.5|610.5|611.1|610.1|1
1744763100000|2025-04-16 00:25:00|611.3|610.3|611|610|611.3|610.3|611|610|0
1744763400000|2025-04-16 00:30:00|611.1|610.1|610.5|609.5|611.3|610.3|610.3|609.3|1
1744763700000|2025-04-16 00:35:00|610.8|609.8|610.5|609.5|610.8|609.8|610.5|609.5|0
1744764000000|2025-04-16 00:40:00|610.6|609.6|611|610|611|610|610.6|609.6|1
1744764300000|2025-04-16 00:45:00|611.3|610.3|610.8|609.8|611.3|610.3|610.8|609.8|0
1744764600000|2025-04-16 00:50:00|610.9|609.9|610.8|609.8|611.1|610.1|610.8|609.8|0
1744764900000|2025-04-16 00:55:00|610.9|609.9|610.9|609.9|611|610|610.8|609.8|3
1744765200000|2025-04-16 01:00:00|610.8|609.8|611.8|610.8|612|611|610.8|609.8|3
1744765500000|2025-04-16 01:05:00|611.9|610.9|611.8|610.8|611.9|610.9|611.5|610.5|1
1744765800000|2025-04-16 01:10:00|611.6|610.6|611.3|610.3|611.9|610.9|611|610|0
1744766100000|2025-04-16 01:15:00|611.1|610.1|611.3|610.3|611.5|610.5|611|610|2
1744766400000|2025-04-16 01:20:00|611.1|610.1|610.9|609.9|611.3|610.3|610.8|609.8|1
1744766700000|2025-04-16 01:25:00|611|610|610.5|609.5|611|610|610.5|609.5|1
1744767000000|2025-04-16 01:30:00|610.6|609.6|609.8|608.8|610.8|609.8|609.5|608.5|0
1744767300000|2025-04-16 01:35:00|609.6|608.6|609.5|608.5|610.3|609.3|609.5|608.5|1
1744767600000|2025-04-16 01:40:00|609.8|608.8|609.9|608.9|610.1|609.1|609.6|608.6|2
1744767900000|2025-04-16 01:45:00|610|609|609.8|608.8|610|609|609.5|608.5|51
1744768200000|2025-04-16 01:50:00|609.6|608.6|610|609|610|609|609.6|608.6|0
1744768500000|2025-04-16 01:55:00|609.9|608.9|609.9|608.9|610|609|609.6|608.6|0
1744768800000|2025-04-16 02:00:00|610|609|609.9|608.9|610.1|609.1|609.6|608.6|6
1744769100000|2025-04-16 02:05:00|609.8|608.8|609.8|608.8|609.9|608.9|609.6|608.6|6
1744769400000|2025-04-16 02:10:00|609.6|608.6|609.3|608.3|609.9|608.9|609.3|608.3|27
1744769700000|2025-04-16 02:15:00|609.4|608.4|609.5|608.5|609.6|608.6|609.3|608.3|11
1744770000000|2025-04-16 02:20:00|609.4|608.4|609.5|608.5|609.6|608.6|609.4|608.4|3
1744770300000|2025-04-16 02:25:00|609.4|608.4|609.1|608.1|609.5|608.5|609.1|608.1|2
1744770600000|2025-04-16 02:30:00|609|608|609|608|609.1|608.1|608.8|607.8|5
1744770900000|2025-04-16 02:35:00|608.9|607.9|608.9|607.9|609|608|608.8|607.8|8
1744771200000|2025-04-16 02:40:00|608.8|607.8|609.1|608.1|609.1|608.1|608.6|607.6|206
1744771500000|2025-04-16 02:45:00|609|608|608.8|607.8|609|608|608.8|607.8|8
1744771800000|2025-04-16 02:50:00|608.6|607.6|609.1|608.1|609.1|608.1|608.6|607.6|24
1744772100000|2025-04-16 02:55:00|608.9|607.9|609|608|609.1|608.1|608.9|607.9|57
1744772400000|2025-04-16 03:00:00|608.9|607.9|609|608|609.1|608.1|608.6|607.6|63
1744772700000|2025-04-16 03:05:00|609.1|608.1|609.1|608.1|609.4|608.4|608.9|607.9|20
1744773000000|2025-04-16 03:10:00|609|608|609|608|609.1|608.1|608.9|607.9|10
1744773300000|2025-04-16 03:15:00|608.9|607.9|608.8|607.8|609.1|608.1|608.8|607.8|61
1744773600000|2025-04-16 03:20:00|608.6|607.6|608.8|607.8|608.9|607.9|608.5|607.5|2
1744773900000|2025-04-16 03:25:00|608.6|607.6|608.9|607.9|609.4|608.4|608.5|607.5|550
1744774200000|2025-04-16 03:30:00|609|608|609.3|608.3|609.4|608.4|609|608|2
1744774500000|2025-04-16 03:35:00|609.4|608.4|609.5|608.5|609.5|608.5|609.3|608.3|5
1744774800000|2025-04-16 03:40:00|609.4|608.4|609.5|608.5|609.5|608.5|609.1|608.1|13
1744775100000|2025-04-16 03:45:00|609.4|608.4|609.4|608.4|609.4|608.4|609.4|608.4|0
1744775400000|2025-04-16 03:50:00|609.5|608.5|609.1|608.1|609.5|608.5|609.1|608.1|4
1744775700000|2025-04-16 03:55:00|608.9|607.9|608.8|607.8|608.9|607.9|608.8|607.8|7
1744776000000|2025-04-16 04:00:00|608.9|607.9|609.3|608.3|609.4|608.4|608.8|607.8|13
1744776300000|2025-04-16 04:05:00|609.1|608.1|608.9|607.9|609.1|608.1|608.9|607.9|2
1744776600000|2025-04-16 04:10:00|609|608|608.9|607.9|609|608|608.8|607.8|9
1744776900000|2025-04-16 04:15:00|608.8|607.8|608.9|607.9|608.9|607.9|608.8|607.8|6
1744777200000|2025-04-16 04:20:00|609|608|609.1|608.1|609.1|608.1|608.9|607.9|4
1744777500000|2025-04-16 04:25:00|609|608|609.1|608.1|609.1|608.1|609|608|1
1744777800000|2025-04-16 04:30:00|609.3|608.3|609.4|608.4|609.4|608.4|609.3|608.3|11
1744778100000|2025-04-16 04:35:00|609.3|608.3|609.3|608.3|609.4|608.4|609.3|608.3|1
1744778400000|2025-04-16 04:40:00|609.4|608.4|609.6|608.6|609.8|608.8|609.4|608.4|9
1744778700000|2025-04-16 04:45:00|609.9|608.9|610.5|609.5|610.6|609.6|609.9|608.9|29
1744779000000|2025-04-16 04:50:00|610.4|609.4|609.6|608.6|610.5|609.5|609.6|608.6|19
1744779300000|2025-04-16 04:55:00|609.8|608.8|609.6|608.6|609.8|608.8|609.6|608.6|4
1744779600000|2025-04-16 05:00:00|609.5|608.5|609.1|608.1|609.5|608.5|609.1|608.1|21
1744779900000|2025-04-16 05:05:00|609|608|609|608|609.4|608.4|608.9|607.9|3
1744780200000|2025-04-16 05:10:00|609.1|608.1|608.9|607.9|609.1|608.1|608.8|607.8|223
1744780500000|2025-04-16 05:15:00|608.8|607.8|607.9|606.9|608.9|607.9|607.9|606.9|11
1744780800000|2025-04-16 05:20:00|607.8|606.8|607.5|606.5|607.8|606.8|607.5|606.5|31
1744781100000|2025-04-16 05:25:00|607.6|606.6|607.8|606.8|607.9|606.9|607.5|606.5|3
1744781400000|2025-04-16 05:30:00|607.6|606.6|605.4|604.4|607.6|606.6|604.3|603.3|130
1744781700000|2025-04-16 05:35:00|605.5|604.5|605|604|605.9|604.9|604.5|603.5|29
1744782000000|2025-04-16 05:40:00|605.1|604.1|606.4|605.4|606.4|605.4|605|604|4
1744782300000|2025-04-16 05:45:00|606.3|605.3|605.3|604.3|606.4|605.4|605.1|604.1|21
1744782600000|2025-04-16 05:50:00|605.4|604.4|605.8|604.8|605.9|604.9|605.3|604.3|6
1744782900000|2025-04-16 05:55:00|605.9|604.9|604.9|603.9|605.9|604.9|604.4|603.4|105
1744783200000|2025-04-16 06:00:00|604.8|603.8|605.3|604.3|605.5|604.5|604.6|603.6|27
1744783500000|2025-04-16 06:05:00|605.4|604.4|605.8|604.8|606.1|605.1|605.1|604.1|36
1744783800000|2025-04-16 06:10:00|605.9|604.9|606.1|605.1|606.4|605.4|605.6|604.6|11
1744784100000|2025-04-16 06:15:00|606.3|605.3|605.9|604.9|606.4|605.4|605.6|604.6|135
1744784400000|2025-04-16 06:20:00|606|605|606.1|605.1|606.6|605.6|606|605|222
1744784700000|2025-04-16 06:25:00|606.4|605.4|605.9|604.9|606.6|605.6|605.9|604.9|41
1744785000000|2025-04-16 06:30:00|606.1|605.1|606.4|605.4|606.4|605.4|605.9|604.9|62
1744785300000|2025-04-16 06:35:00|606.3|605.3|606.3|605.3|606.6|605.6|606.1|605.1|64
1744785600000|2025-04-16 06:40:00|606.4|605.4|606.1|605.1|606.4|605.4|605.9|604.9|57
1744785900000|2025-04-16 06:45:00|605.9|604.9|606.1|605.1|606.4|605.4|605.9|604.9|28
1744786200000|2025-04-16 06:50:00|606|605|605.6|604.6|606|605|605.5|604.5|237
1744786500000|2025-04-16 06:55:00|605.9|604.9|605.9|604.9|606.3|605.3|605.6|604.6|50
1744786800000|2025-04-16 07:00:00|606.1|605.1|607.6|606.6|607.8|606.8|605.6|604.6|465
1744787100000|2025-04-16 07:05:00|607.8|606.8|607.5|606.5|607.9|606.9|607.4|606.4|125
1744787400000|2025-04-16 07:10:00|607.6|606.6|608|607|608.6|607.6|607.5|606.5|127
1744787700000|2025-04-16 07:15:00|607.8|606.8|607.4|606.4|607.9|606.9|607.1|606.1|173
1744788000000|2025-04-16 07:20:00|607.1|606.1|607.4|606.4|607.6|606.6|607.1|606.1|146
1744788300000|2025-04-16 07:25:00|607.5|606.5|607.6|606.6|607.9|606.9|607.4|606.4|185
1744788600000|2025-04-16 07:30:00|607.8|606.8|608.1|607.1|608.1|607.1|607.6|606.6|136
1744788900000|2025-04-16 07:35:00|608|607|608.6|607.6|609.1|608.1|608|607|219
1744789200000|2025-04-16 07:40:00|608.8|607.8|608.9|607.9|609|608|608.4|607.4|72
1744789500000|2025-04-16 07:45:00|609|608|609.1|608.1|609.4|608.4|608.9|607.9|85
1744789800000|2025-04-16 07:50:00|609.6|608.6|608.6|607.6|609.6|608.6|608.6|607.6|2238
1744790100000|2025-04-16 07:55:00|608.5|607.5|608.4|607.4|608.9|607.9|608.3|607.3|818
1744790400000|2025-04-16 08:00:00|608.3|607.3|608.6|607.6|609.6|608.6|608.3|607.3|671
1744790700000|2025-04-16 08:05:00|608.8|607.8|608.6|607.6|609.1|608.1|608.1|607.1|1570
1744791000000|2025-04-16 08:10:00|608.8|607.8|607.4|606.4|608.9|607.9|607.1|606.1|1490
1744791300000|2025-04-16 08:15:00|607.6|606.6|608.9|607.9|608.9|607.9|607.6|606.6|271
1744791600000|2025-04-16 08:20:00|608.6|607.6|609.1|608.1|609.6|608.6|608.4|607.4|760
1744791900000|2025-04-16 08:25:00|609.3|608.3|612.9|611.9|615.6|614.6|608.6|607.6|3226
1744792200000|2025-04-16 08:30:00|613|612|613.9|612.9|614.1|613.1|611.9|610.9|1494
1744792500000|2025-04-16 08:35:00|614|613|614.9|613.9|615.4|614.4|613.6|612.6|2533
1744792800000|2025-04-16 08:40:00|615|614|617.1|616.1|617.4|616.4|614.9|613.9|1092
1744793100000|2025-04-16 08:45:00|616.9|615.9|616.1|615.1|616.9|615.9|615.6|614.6|2434
1744793400000|2025-04-16 08:50:00|616|615|614.6|613.6|616.1|615.1|614.4|613.4|261
1744793700000|2025-04-16 08:55:00|614.8|613.8|614.9|613.9|615.4|614.4|614.6|613.6|250
1744794000000|2025-04-16 09:00:00|615.1|614.1|615.1|614.1|615.6|614.6|614.4|613.4|173
1744794300000|2025-04-16 09:05:00|615.4|614.4|614.5|613.5|615.4|614.4|613.9|612.9|775
1744794600000|2025-04-16 09:10:00|614.4|613.4|615.4|614.4|615.6|614.6|614.1|613.1|608
1744794900000|2025-04-16 09:15:00|615.1|614.1|615.6|614.6|615.9|614.9|615.1|614.1|181
1744795200000|2025-04-16 09:20:00|615.8|614.8|615.9|614.9|616.1|615.1|615.6|614.6|160
1744795500000|2025-04-16 09:25:00|616|615|615.6|614.6|616.4|615.4|615.6|614.6|111
1744795800000|2025-04-16 09:30:00|615.8|614.8|615.4|614.4|615.9|614.9|615.4|614.4|206
1744796100000|2025-04-16 09:35:00|615.5|614.5|614.9|613.9|615.9|614.9|614.9|613.9|366
1744796400000|2025-04-16 09:40:00|614.8|613.8|615.1|614.1|615.4|614.4|614.4|613.4|242
1744796700000|2025-04-16 09:45:00|615|614|615.4|614.4|615.4|614.4|614.8|613.8|33
1744797000000|2025-04-16 09:50:00|615.5|614.5|615.4|614.4|615.6|614.6|615.1|614.1|47
1744797300000|2025-04-16 09:55:00|615.5|614.5|614.6|613.6|615.6|614.6|614.6|613.6|179
1744797600000|2025-04-16 10:00:00|614.5|613.5|615.4|614.4|615.4|614.4|614.4|613.4|189
1744797900000|2025-04-16 10:05:00|615.1|614.1|615.6|614.6|615.9|614.9|615.1|614.1|99
1744798200000|2025-04-16 10:10:00|615.8|614.8|615.9|614.9|616.1|615.1|615.6|614.6|223
1744798500000|2025-04-16 10:15:00|616|615|615.1|614.1|616.1|615.1|615.1|614.1|137
1744798800000|2025-04-16 10:20:00|615.4|614.4|615.1|614.1|615.4|614.4|615|614|63
1744799100000|2025-04-16 10:25:00|615.4|614.4|614.9|613.9|615.6|614.6|614.9|613.9|113
1744799400000|2025-04-16 10:30:00|614.6|613.6|613.9|612.9|614.9|613.9|613.6|612.6|235
1744799700000|2025-04-16 10:35:00|613.6|612.6|613.9|612.9|614|613|613.4|612.4|155
1744800000000|2025-04-16 10:40:00|613.6|612.6|613.6|612.6|613.9|612.9|613.1|612.1|98
1744800300000|2025-04-16 10:45:00|613.9|612.9|614.1|613.1|614.4|613.4|613.6|612.6|131
1744800600000|2025-04-16 10:50:00|613.9|612.9|613.9|612.9|614.1|613.1|613.6|612.6|1515
1744800900000|2025-04-16 10:55:00|614|613|614.4|613.4|614.4|613.4|613.6|612.6|413
1744801200000|2025-04-16 11:00:00|614.6|613.6|614.9|613.9|614.9|613.9|614.5|613.5|184
1744801500000|2025-04-16 11:05:00|614.8|613.8|615.1|614.1|615.1|614.1|614.6|613.6|111
1744801800000|2025-04-16 11:10:00|615|614|614.4|613.4|615.1|614.1|614.1|613.1|70
1744802100000|2025-04-16 11:15:00|614.3|613.3|614.4|613.4|614.6|613.6|614.1|613.1|100
1744802400000|2025-04-16 11:20:00|614.5|613.5|614.1|613.1|614.6|613.6|613.9|612.9|1189
1744802700000|2025-04-16 11:25:00|614.3|613.3|614.4|613.4|614.6|613.6|614.1|613.1|70
1744803000000|2025-04-16 11:30:00|614.5|613.5|614.3|613.3|614.6|613.6|613.9|612.9|229
1744803300000|2025-04-16 11:35:00|614.1|613.1|613.9|612.9|614.1|613.1|613.6|612.6|153
1744803600000|2025-04-16 11:40:00|614.1|613.1|614.9|613.9|614.9|613.9|614|613|129
1744803900000|2025-04-16 11:45:00|614.8|613.8|614.9|613.9|615|614|614.4|613.4|72
1744804200000|2025-04-16 11:50:00|614.8|613.8|614.6|613.6|615.1|614.1|614.5|613.5|82
1744804500000|2025-04-16 11:55:00|614.9|613.9|614.9|613.9|615|614|614.6|613.6|63
1744804800000|2025-04-16 12:00:00|614.8|613.8|614.4|613.4|614.9|613.9|614|613|411
1744805100000|2025-04-16 12:05:00|614.3|613.3|614.6|613.6|614.9|613.9|614.1|613.1|189
1744805400000|2025-04-16 12:10:00|614.9|613.9|614.4|613.4|615.1|614.1|614.4|613.4|142
1744805700000|2025-04-16 12:15:00|614.5|613.5|614.9|613.9|615.1|614.1|614.4|613.4|206
1744806000000|2025-04-16 12:20:00|614.6|613.6|615.1|614.1|615.4|614.4|614.6|613.6|230
1744806300000|2025-04-16 12:25:00|615|614|615.3|614.3|615.4|614.4|614.9|613.9|600
1744806600000|2025-04-16 12:30:00|615.4|614.4|616.1|615.1|616.4|615.4|615.3|614.3|297
1744806900000|2025-04-16 12:35:00|615.9|614.9|616.1|615.1|616.4|615.4|615.9|614.9|607
1744807200000|2025-04-16 12:40:00|616|615|616.6|615.6|616.6|615.6|616|615|104
1744807500000|2025-04-16 12:45:00|616.9|615.9|618.4|617.4|618.4|617.4|616.6|615.6|4261
1744807800000|2025-04-16 12:50:00|618.3|617.3|618.6|617.6|618.6|617.6|618.1|617.1|257
1744808100000|2025-04-16 12:55:00|618.4|617.4|617.6|616.6|618.6|617.6|617.1|616.1|4118
1744808400000|2025-04-16 13:00:00|617.5|616.5|616.4|615.4|617.6|616.6|615.4|614.4|902
1744808700000|2025-04-16 13:05:00|616.1|615.1|615.9|614.9|616.4|615.4|615.6|614.6|249
1744809000000|2025-04-16 13:10:00|616.1|615.1|615.9|614.9|616.5|615.5|615.9|614.9|345
1744809300000|2025-04-16 13:15:00|616|615|616.1|615.1|616.4|615.4|615.8|614.8|223
1744809600000|2025-04-16 13:20:00|616|615|616.3|615.3|616.5|615.5|615.9|614.9|971
1744809900000|2025-04-16 13:25:00|616.4|615.4|616.1|615.1|617.1|616.1|615.6|614.6|325
1744810200000|2025-04-16 13:30:00|616.4|615.4|616.6|615.6|616.9|615.9|616.1|615.1|406
1744810500000|2025-04-16 13:35:00|616.8|615.8|617.1|616.1|617.4|616.4|616.4|615.4|282
1744810800000|2025-04-16 13:40:00|617|616|617|616|617.1|616.1|616.6|615.6|186
1744811100000|2025-04-16 13:45:00|617.1|616.1|618.4|617.4|618.9|617.9|616.4|615.4|323
1744811400000|2025-04-16 13:50:00|618.1|617.1|616.6|615.6|618.4|617.4|616.6|615.6|254
1744811700000|2025-04-16 13:55:00|616.8|615.8|617|616|617.6|616.6|616.4|615.4|147
1744812000000|2025-04-16 14:00:00|616.9|615.9|618.1|617.1|618.4|617.4|616.8|615.8|341
1744812300000|2025-04-16 14:05:00|618.3|617.3|618.4|617.4|620.1|619.1|617.9|616.9|582
1744812600000|2025-04-16 14:10:00|618.5|617.5|618.4|617.4|619.1|618.1|617.9|616.9|363
1744812900000|2025-04-16 14:15:00|618.5|617.5|619|618|619.4|618.4|618.4|617.4|370
1744813200000|2025-04-16 14:20:00|619.1|618.1|618.9|617.9|619.1|618.1|618.4|617.4|297
1744813500000|2025-04-16 14:25:00|618.8|617.8|619.6|618.6|619.9|618.9|618.6|617.6|1842
1744813800000|2025-04-16 14:30:00|619.8|618.8|619.1|618.1|620.1|619.1|618|617|346
1744814100000|2025-04-16 14:35:00|619.3|618.3|618.4|617.4|619.6|618.6|618.1|617.1|614
1744814400000|2025-04-16 14:40:00|618.5|617.5|619.9|618.9|620.4|619.4|618.4|617.4|337
1744814700000|2025-04-16 14:45:00|619.6|618.6|618.6|617.6|619.8|618.8|618.6|617.6|456
1744815000000|2025-04-16 14:50:00|618.9|617.9|618.9|617.9|619.6|618.6|617.9|616.9|426
1744815300000|2025-04-16 14:55:00|619|618|618.4|617.4|619.1|618.1|618.1|617.1|371
1744815600000|2025-04-16 15:00:00|618.5|617.5|618.3|617.3|619.4|618.4|618.1|617.1|405
1744815900000|2025-04-16 15:05:00|618.4|617.4|617.9|616.9|618.9|617.9|617.5|616.5|1066
1744816200000|2025-04-16 15:10:00|618.1|617.1|617.1|616.1|618.1|617.1|616.9|615.9|722
1744816500000|2025-04-16 15:15:00|617|616|618.4|617.4|618.6|617.6|616.9|615.9|900
1744816800000|2025-04-16 15:20:00|618.6|617.6|620.5|619.5|621.1|620.1|618.6|617.6|7483
1744817100000|2025-04-16 15:25:00|620.6|619.6|620.4|619.4|621.3|620.3|620.1|619.1|7983
1744817400000|2025-04-16 15:30:00|620.6|619.6|621.1|620.1|621.4|620.4|620.4|619.4|4708
1744817700000|2025-04-16 15:35:00|620.9|619.9|620.9|619.9|621.4|620.4|620.9|619.9|472
1744818000000|2025-04-16 15:40:00|620.8|619.8|620.1|619.1|620.9|619.9|619.6|618.6|2376
1744818300000|2025-04-16 15:45:00|620.4|619.4|619.6|618.6|620.4|619.4|619.5|618.5|2730
1744818600000|2025-04-16 15:50:00|619.9|618.9|620.6|619.6|620.6|619.6|619.9|618.9|220
1744818900000|2025-04-16 15:55:00|620.4|619.4|620.9|619.9|621.1|620.1|620.4|619.4|160
1744819200000|2025-04-16 16:00:00|620.6|619.6|621.1|620.1|621.4|620.4|620.5|619.5|252
1744819500000|2025-04-16 16:05:00|621.3|620.3|620.8|619.8|621.4|620.4|620.1|619.1|487
1744819800000|2025-04-16 16:10:00|620.9|619.9|620.4|619.4|621.4|620.4|620.1|619.1|231
1744820100000|2025-04-16 16:15:00|620.5|619.5|620.1|619.1|621.4|620.4|619.8|618.8|269
1744820400000|2025-04-16 16:20:00|620|619|620.9|619.9|620.9|619.9|619.9|618.9|99
1744820700000|2025-04-16 16:25:00|621.1|620.1|621.1|620.1|621.1|620.1|620.8|619.8|369
1744821000000|2025-04-16 16:30:00|620.9|619.9|621.4|620.4|621.5|620.5|620.9|619.9|212
1744821300000|2025-04-16 16:35:00|621.5|620.5|621.4|620.4|621.6|620.6|620.9|619.9|150
1744821600000|2025-04-16 16:40:00|621.3|620.3|621.6|620.6|621.6|620.6|621.3|620.3|92
1744821900000|2025-04-16 16:45:00|621.8|620.8|621.5|620.5|621.9|620.9|621.4|620.4|216
1744822200000|2025-04-16 16:50:00|621.6|620.6|621.6|620.6|621.9|620.9|621.4|620.4|280
1744822500000|2025-04-16 16:55:00|621.9|620.9|621.9|620.9|622.1|621.1|621.6|620.6|124
1744822800000|2025-04-16 17:00:00|622|621|622.4|621.4|622.5|621.5|621.9|620.9|272
1744823100000|2025-04-16 17:05:00|622.3|621.3|622.4|621.4|622.9|621.9|622.1|621.1|59
1744823400000|2025-04-16 17:10:00|622.3|621.3|622.6|621.6|622.9|621.9|622.3|621.3|83
1744823700000|2025-04-16 17:15:00|622.8|621.8|623|622|623.4|622.4|622.6|621.6|381
1744824000000|2025-04-16 17:20:00|622.9|621.9|622.9|621.9|623.4|622.4|622.5|621.5|138
1744824300000|2025-04-16 17:25:00|623|622|622.9|621.9|623.1|622.1|622.6|621.6|178
1744824600000|2025-04-16 17:30:00|622.8|621.8|621.4|620.4|622.8|621.8|621.1|620.1|190
1744824900000|2025-04-16 17:35:00|621.3|620.3|621.1|620.1|621.5|620.5|621.1|620.1|150
1744825200000|2025-04-16 17:40:00|620.9|619.9|620.9|619.9|621|620|620.4|619.4|192
1744825500000|2025-04-16 17:45:00|620.8|619.8|620.1|619.1|620.8|619.8|619.6|618.6|74
1744825800000|2025-04-16 17:50:00|620|619|620.1|619.1|620.6|619.6|619.6|618.6|96
1744826100000|2025-04-16 17:55:00|620.3|619.3|619.4|618.4|620.6|619.6|619.4|618.4|93
1744826400000|2025-04-16 18:00:00|619.5|618.5|619.1|618.1|619.9|618.9|618.8|617.8|234
1744826700000|2025-04-16 18:05:00|619.3|618.3|619.4|618.4|619.5|618.5|618.9|617.9|130
1744827000000|2025-04-16 18:10:00|619.5|618.5|620.1|619.1|620.1|619.1|619.5|618.5|98
1744827300000|2025-04-16 18:15:00|620|619|619.5|618.5|620.1|619.1|619.3|618.3|81
1744827600000|2025-04-16 18:20:00|619.6|618.6|620.6|619.6|620.6|619.6|619.5|618.5|261
1744827900000|2025-04-16 18:25:00|620.5|619.5|620.6|619.6|620.9|619.9|620.1|619.1|582
1744828200000|2025-04-16 18:30:00|620.5|619.5|621|620|621.1|620.1|620.4|619.4|145
1744828500000|2025-04-16 18:35:00|620.9|619.9|620.4|619.4|621.1|620.1|620.3|619.3|40
1744828800000|2025-04-16 18:40:00|620.5|619.5|620.5|619.5|620.6|619.6|620.4|619.4|10
1744829100000|2025-04-16 18:45:00|620.6|619.6|620.8|619.8|620.9|619.9|620.5|619.5|13
1744829400000|2025-04-16 18:50:00|620.6|619.6|620.9|619.9|620.9|619.9|620.4|619.4|33
1744829700000|2025-04-16 18:55:00|621|620|621.4|620.4|623.3|622.3|620.9|619.9|179
1744830000000|2025-04-16 19:00:00|621.6|620.6|622|621|623.4|622.4|621.6|620.6|69
1744830300000|2025-04-16 19:05:00|622.1|621.1|621.9|620.9|622.4|621.4|621.6|620.6|41
1744830600000|2025-04-16 19:10:00|621.8|620.8|622.4|621.4|622.5|621.5|621.6|620.6|26
1744830900000|2025-04-16 19:15:00|622.3|621.3|621.4|620.4|622.4|621.4|621.4|620.4|31
1744831200000|2025-04-16 19:20:00|621.1|620.1|621.1|620.1|621.4|620.4|621|620|30
1744831500000|2025-04-16 19:25:00|620.9|619.9|620.9|619.9|621.1|620.1|620.9|619.9|16
1744831800000|2025-04-16 19:30:00|621.1|620.1|620.8|619.8|621.1|620.1|620.6|619.6|30
1744832100000|2025-04-16 19:35:00|620.6|619.6|620.9|619.9|621|620|620.5|619.5|68
1744832400000|2025-04-16 19:40:00|621|620|621.1|620.1|621.1|620.1|620.9|619.9|5
1744832700000|2025-04-16 19:45:00|621|620|621.8|620.8|621.8|620.8|621|620|26
1744833000000|2025-04-16 19:50:00|621.9|620.9|622.3|621.3|622.3|621.3|621.9|620.9|49
1744833300000|2025-04-16 19:55:00|622.1|621.1|622.3|621.3|622.6|621.6|622|621|71
1744833600000|2025-04-16 20:00:00|622.1|621.1|622.1|621.1|622.3|621.3|621.9|620.9|92
1744833900000|2025-04-16 20:05:00|622|621|621.8|620.8|622.1|621.1|621.8|620.8|4
1744834200000|2025-04-16 20:10:00|621.9|620.9|622.1|621.1|622.3|621.3|621.9|620.9|34
1744834500000|2025-04-16 20:15:00|622|621|621.6|620.6|622|621|621.6|620.6|4
1744834800000|2025-04-16 20:20:00|621.4|620.4|621.6|620.6|621.6|620.6|621.4|620.4|15
1744835100000|2025-04-16 20:25:00|621.8|620.8|622.1|621.1|622.3|621.3|621.6|620.6|34
1744835400000|2025-04-16 20:30:00|622.3|621.3|622.5|621.5|622.6|621.6|622.1|621.1|18
1744835700000|2025-04-16 20:35:00|622.4|621.4|622.6|621.6|622.6|621.6|622.4|621.4|3
1744836000000|2025-04-16 20:40:00|622.5|621.5|622.1|621.1|622.5|621.5|621.9|620.9|15
1744836300000|2025-04-16 20:45:00|622|621|622|621|622.1|621.1|621.9|620.9|27
1744836600000|2025-04-16 20:50:00|621.9|620.9|621.8|620.8|622|621|621.6|620.6|13
1744836900000|2025-04-16 20:55:00|621.9|620.9|621.4|620.4|621.9|620.9|621.4|620.4|60
1744837200000|2025-04-16 21:00:00|621.3|620.3|621.3|620.3|621.3|620.3|621.3|620.3|0
1744838100000|2025-04-16 21:15:00|621.4|620.4|621.4|620.4|621.4|620.4|621.4|620.4|0
1744838400000|2025-04-16 21:20:00|621.5|620.5|621.5|620.5|621.5|620.5|621.5|620.5|0
1744839600000|2025-04-16 21:40:00|621.4|620.4|621.4|620.4|621.4|620.4|621.4|620.4|0
1744840200000|2025-04-16 21:50:00|622.1|619.1|622.4|619.4|622.4|619.4|622.1|619.1|0
1744840500000|2025-04-16 21:55:00|||||||||88
1744848000000|2025-04-17 00:00:00|623.5|622.5|623.5|622.5|624|623|623.1|622.1|19
1744848300000|2025-04-17 00:05:00|623.3|622.3|623.6|622.6|623.6|622.6|623.1|622.1|13
1744848600000|2025-04-17 00:10:00|623.4|622.4|623.3|622.3|623.5|622.5|623.1|622.1|13
1744848900000|2025-04-17 00:15:00|623.1|622.1|622.4|621.4|623.4|622.4|622.1|621.1|6
1744849200000|2025-04-17 00:20:00|622.3|621.3|622.8|621.8|622.8|621.8|622.3|621.3|2
1744849500000|2025-04-17 00:25:00|622.5|621.5|622.5|621.5|622.9|621.9|622.5|621.5|1
1744849800000|2025-04-17 00:30:00|622.6|621.6|621.5|620.5|622.6|621.6|621|620|26
1744850100000|2025-04-17 00:35:00|621.6|620.6|621.8|620.8|622|621|621.5|620.5|0
1744850400000|2025-04-17 00:40:00|621.5|620.5|621.8|620.8|621.9|620.9|621.4|620.4|2
1744850700000|2025-04-17 00:45:00|621.9|620.9|622|621|622|621|621.6|620.6|1
1744851000000|2025-04-17 00:50:00|622.1|621.1|622.1|621.1|622.4|621.4|622|621|0
1744851300000|2025-04-17 00:55:00|622.3|621.3|622.3|621.3|622.5|621.5|622.3|621.3|10
1744851600000|2025-04-17 01:00:00|622|621|621.9|620.9|622.9|621.9|621.6|620.6|35
1744851900000|2025-04-17 01:05:00|621.8|620.8|621.8|620.8|622.1|621.1|621.8|620.8|1
1744852200000|2025-04-17 01:10:00|621.9|620.9|621.9|620.9|622|621|621.6|620.6|4
1744852500000|2025-04-17 01:15:00|622|621|621.9|620.9|622|621|621.9|620.9|0
1744852800000|2025-04-17 01:20:00|622.1|621.1|622|621|622.3|621.3|622|621|2
1744853100000|2025-04-17 01:25:00|622.1|621.1|621.8|620.8|622.3|621.3|621.6|620.6|10
1744853400000|2025-04-17 01:30:00|621.6|620.6|622.5|621.5|622.8|621.8|621.6|620.6|1
1744853700000|2025-04-17 01:35:00|622.6|621.6|622.8|621.8|622.9|621.9|622.6|621.6|2
1744854000000|2025-04-17 01:40:00|622.6|621.6|622.3|621.3|622.8|621.8|622.3|621.3|0
1744854300000|2025-04-17 01:45:00|622.5|621.5|622.3|621.3|622.5|621.5|622.3|621.3|1
1744854600000|2025-04-17 01:50:00|622.4|621.4|623|622|623.1|622.1|622.3|621.3|1
1744854900000|2025-04-17 01:55:00|622.9|621.9|623.3|622.3|623.6|622.6|622.9|621.9|11
1744855200000|2025-04-17 02:00:00|623|622|623|622|623.3|622.3|622.8|621.8|55
1744855500000|2025-04-17 02:05:00|623.1|622.1|623.4|622.4|623.5|622.5|623|622|0
1744855800000|2025-04-17 02:10:00|623.3|622.3|623.6|622.6|623.6|622.6|623.3|622.3|0
1744856100000|2025-04-17 02:15:00|623.5|622.5|623.6|622.6|623.8|622.8|623.5|622.5|5
1744856400000|2025-04-17 02:20:00|623.5|622.5|624|623|624.1|623.1|623.5|622.5|396
1744856700000|2025-04-17 02:25:00|624.3|623.3|624|623|624.3|623.3|623.9|622.9|1
1744857000000|2025-04-17 02:30:00|624.1|623.1|624|623|624.5|623.5|624|623|1
1744857300000|2025-04-17 02:35:00|623.9|622.9|624|623|624|623|623.8|622.8|2
1744857600000|2025-04-17 02:40:00|623.8|622.8|624|623|624|623|623.8|622.8|0
1744857900000|2025-04-17 02:45:00|623.9|622.9|624|623|624.1|623.1|623.9|622.9|0
1744858200000|2025-04-17 02:50:00|623.9|622.9|624.3|623.3|624.5|623.5|623.9|622.9|0
1744858500000|2025-04-17 02:55:00|624.5|623.5|624.4|623.4|624.8|623.8|624.3|623.3|0
1744858800000|2025-04-17 03:00:00|624.3|623.3|624.3|623.3|624.4|623.4|624.1|623.1|1
1744859100000|2025-04-17 03:05:00|624.4|623.4|624.4|623.4|624.5|623.5|624.3|623.3|2
1744859400000|2025-04-17 03:10:00|624.3|623.3|624.5|623.5|624.6|623.6|624.3|623.3|1
1744859700000|2025-04-17 03:15:00|624.6|623.6|624.3|623.3|624.6|623.6|624.3|623.3|47
1744860000000|2025-04-17 03:20:00|624.4|623.4|624.5|623.5|624.5|623.5|624.1|623.1|5
1744860300000|2025-04-17 03:25:00|624.6|623.6|624.6|623.6|624.8|623.8|624.4|623.4|65
1744860600000|2025-04-17 03:30:00|624.8|623.8|624.4|623.4|624.8|623.8|624.4|623.4|8
1744860900000|2025-04-17 03:35:00|624.3|623.3|624|623|624.4|623.4|624|623|3
1744861200000|2025-04-17 03:40:00|624.1|623.1|624.5|623.5|624.6|623.6|624|623|13
1744861500000|2025-04-17 03:45:00|624.8|623.8|624.5|623.5|624.8|623.8|624.5|623.5|1
1744861800000|2025-04-17 03:50:00|624.6|623.6|624.9|623.9|625|624|624.5|623.5|4
1744862100000|2025-04-17 03:55:00|624.8|623.8|625|624|625.1|624.1|624.8|623.8|16
1744862400000|2025-04-17 04:00:00|624.9|623.9|624.6|623.6|624.9|623.9|624.4|623.4|419
1744862700000|2025-04-17 04:05:00|624.8|623.8|624.1|623.1|624.8|623.8|624.1|623.1|80
1744863000000|2025-04-17 04:10:00|624.3|623.3|623.9|622.9|624.4|623.4|623.6|622.6|1109
1744863300000|2025-04-17 04:15:00|623.8|622.8|624.1|623.1|624.1|623.1|623.8|622.8|8
1744863600000|2025-04-17 04:20:00|624|623|623.3|622.3|624.1|623.1|623.3|622.3|31
1744863900000|2025-04-17 04:25:00|623.1|622.1|623.6|622.6|624.1|623.1|623|622|480
1744864200000|2025-04-17 04:30:00|623.9|622.9|624.9|623.9|625.1|624.1|623.6|622.6|881
1744864500000|2025-04-17 04:35:00|624.8|623.8|625.1|624.1|625.1|624.1|624.3|623.3|458
1744864800000|2025-04-17 04:40:00|625|624|625|624|625.1|624.1|624.9|623.9|113
1744865100000|2025-04-17 04:45:00|625.1|624.1|625.1|624.1|625.1|624.1|625|624|10
1744865400000|2025-04-17 04:50:00|625|624|625|624|625.1|624.1|625|624|43
1744865700000|2025-04-17 04:55:00|624.9|623.9|624.9|623.9|625.4|624.4|624.9|623.9|104
1744866000000|2025-04-17 05:00:00|624.8|623.8|624.9|623.9|625|624|624.5|623.5|10
1744866300000|2025-04-17 05:05:00|625|624|624.6|623.6|625|624|624.6|623.6|1
1744866600000|2025-04-17 05:10:00|624.8|623.8|624.8|623.8|624.8|623.8|624.6|623.6|2
1744866900000|2025-04-17 05:15:00|624.6|623.6|624.9|623.9|624.9|623.9|624.6|623.6|31
1744867200000|2025-04-17 05:20:00|625|624|625.1|624.1|625.3|624.3|625|624|4
1744867500000|2025-04-17 05:25:00|625|624|625|624|625.1|624.1|624.9|623.9|2
1744867800000|2025-04-17 05:30:00|625.1|624.1|625.4|624.4|625.4|624.4|625|624|8
1744868100000|2025-04-17 05:35:00|625.6|624.6|625.8|624.8|626.4|625.4|625.6|624.6|115
1744868400000|2025-04-17 05:40:00|625.6|624.6|625.4|624.4|625.8|624.8|625.4|624.4|5
1744868700000|2025-04-17 05:45:00|625.3|624.3|624.8|623.8|625.4|624.4|624.5|623.5|8
1744869000000|2025-04-17 05:50:00|624.6|623.6|624.3|623.3|624.6|623.6|624.1|623.1|13
1744869300000|2025-04-17 05:55:00|624.1|623.1|624.1|623.1|624.3|623.3|624|623|8
1744869600000|2025-04-17 06:00:00|624.3|623.3|623.6|622.6|624.4|623.4|623.6|622.6|37
1744869900000|2025-04-17 06:05:00|623.9|622.9|624.4|623.4|624.4|623.4|623.9|622.9|343
1744870200000|2025-04-17 06:10:00|624.5|623.5|624.6|623.6|624.6|623.6|624.1|623.1|49
1744870500000|2025-04-17 06:15:00|624.5|623.5|624.4|623.4|624.6|623.6|624.4|623.4|65
1744870800000|2025-04-17 06:20:00|624.5|623.5|624.4|623.4|624.5|623.5|624.1|623.1|50
1744871100000|2025-04-17 06:25:00|624.5|623.5|624.4|623.4|624.6|623.6|624.3|623.3|33
1744871400000|2025-04-17 06:30:00|624.5|623.5|623.9|622.9|624.6|623.6|623.9|622.9|44
1744871700000|2025-04-17 06:35:00|623.6|622.6|623.4|622.4|623.6|622.6|623.1|622.1|76
1744872000000|2025-04-17 06:40:00|623.3|622.3|623.1|622.1|623.4|622.4|623.1|622.1|27
1744872300000|2025-04-17 06:45:00|623.4|622.4|623.4|622.4|623.4|622.4|622.9|621.9|158
1744872600000|2025-04-17 06:50:00|623.1|622.1|622.6|621.6|623.3|622.3|622.6|621.6|73
1744872900000|2025-04-17 06:55:00|622.8|621.8|622.9|621.9|623|622|622.5|621.5|45
1744873200000|2025-04-17 07:00:00|623.1|622.1|623.1|622.1|623.3|622.3|622.9|621.9|102
1744873500000|2025-04-17 07:05:00|622.9|621.9|623.1|622.1|623.1|622.1|622.9|621.9|68
1744873800000|2025-04-17 07:10:00|623|622|622.4|621.4|623.1|622.1|622.3|621.3|634
1744874100000|2025-04-17 07:15:00|622.1|621.1|622.9|621.9|623.4|622.4|622.1|621.1|336
1744874400000|2025-04-17 07:20:00|622.8|621.8|622.1|621.1|622.9|621.9|622.1|621.1|1736
1744874700000|2025-04-17 07:25:00|622.3|621.3|622.9|621.9|623.1|622.1|622.3|621.3|184
1744875000000|2025-04-17 07:30:00|622.6|621.6|623.4|622.4|623.4|622.4|622.6|621.6|129
1744875300000|2025-04-17 07:35:00|623.6|622.6|623.4|622.4|623.9|622.9|623.1|622.1|121
1744875600000|2025-04-17 07:40:00|623.1|622.1|623.4|622.4|623.9|622.9|623.1|622.1|177
1744875900000|2025-04-17 07:45:00|623.5|622.5|622.9|621.9|623.6|622.6|622.9|621.9|131
1744876200000|2025-04-17 07:50:00|623.1|622.1|623.4|622.4|623.4|622.4|622.6|621.6|209
1744876500000|2025-04-17 07:55:00|623.1|622.1|622.6|621.6|623.4|622.4|622.4|621.4|118
1744876800000|2025-04-17 08:00:00|622.9|621.9|621.4|620.4|622.9|621.9|621.1|620.1|3038
1744877100000|2025-04-17 08:05:00|621.6|620.6|622.4|621.4|622.4|621.4|621.6|620.6|1781
1744877400000|2025-04-17 08:10:00|622.5|621.5|623.1|622.1|623.5|622.5|622.4|621.4|88
1744877700000|2025-04-17 08:15:00|623.3|622.3|623.1|622.1|623.3|622.3|622.6|621.6|101
1744878000000|2025-04-17 08:20:00|623.3|622.3|623.1|622.1|623.4|622.4|622.9|621.9|208
1744878300000|2025-04-17 08:25:00|623|622|623.1|622.1|623.4|622.4|622.9|621.9|189
1744878600000|2025-04-17 08:30:00|623.3|622.3|623.3|622.3|623.8|622.8|623.1|622.1|598
1744878900000|2025-04-17 08:35:00|623.4|622.4|622.6|621.6|623.4|622.4|622.5|621.5|131
1744879200000|2025-04-17 08:40:00|622.8|621.8|622.9|621.9|622.9|621.9|622.6|621.6|172
1744879500000|2025-04-17 08:45:00|623|622|622.1|621.1|623.1|622.1|622.1|621.1|339
1744879800000|2025-04-17 08:50:00|622.4|621.4|622.4|621.4|623.1|622.1|622.4|621.4|175
1744880100000|2025-04-17 08:55:00|622.6|621.6|622.6|621.6|622.9|621.9|622.4|621.4|113
1744880400000|2025-04-17 09:00:00|622.5|621.5|620.9|619.9|622.5|621.5|620.9|619.9|463
1744880700000|2025-04-17 09:05:00|620.6|619.6|621.1|620.1|621.1|620.1|620.1|619.1|616
1744881000000|2025-04-17 09:10:00|621|620|620.9|619.9|621.1|620.1|620.6|619.6|157
1744881300000|2025-04-17 09:15:00|621|620|621.1|620.1|621.4|620.4|620.9|619.9|192
1744881600000|2025-04-17 09:20:00|621.3|620.3|621.8|620.8|622.4|621.4|621.3|620.3|241
1744881900000|2025-04-17 09:25:00|621.9|620.9|622.1|621.1|622.1|621.1|621.4|620.4|155
1744882200000|2025-04-17 09:30:00|621.9|620.9|622.1|621.1|622.4|621.4|621.6|620.6|96
1744882500000|2025-04-17 09:35:00|622.4|621.4|622.1|621.1|622.4|621.4|621.9|620.9|72
1744882800000|2025-04-17 09:40:00|622.3|621.3|622.1|621.1|622.4|621.4|622|621|106
1744883100000|2025-04-17 09:45:00|622|621|622.4|621.4|622.4|621.4|621.9|620.9|128
1744883400000|2025-04-17 09:50:00|622.3|621.3|621.9|620.9|622.3|621.3|621.1|620.1|496
1744883700000|2025-04-17 09:55:00|621.6|620.6|622.6|621.6|622.6|621.6|621.6|620.6|112
1744884000000|2025-04-17 10:00:00|622.4|621.4|623.6|622.6|623.6|622.6|622.4|621.4|3876
1744884300000|2025-04-17 10:05:00|623.4|622.4|623.4|622.4|623.9|622.9|623.4|622.4|191
1744884600000|2025-04-17 10:10:00|623.3|622.3|622.6|621.6|623.4|622.4|622.6|621.6|235
1744884900000|2025-04-17 10:15:00|622.8|621.8|622.9|621.9|623.1|622.1|622.6|621.6|107
1744885200000|2025-04-17 10:20:00|623|622|623.9|622.9|623.9|622.9|622.6|621.6|242
1744885500000|2025-04-17 10:25:00|623.8|622.8|623.3|622.3|623.9|622.9|623.1|622.1|75
1744885800000|2025-04-17 10:30:00|623.4|622.4|623.6|622.6|624.1|623.1|623.3|622.3|659
1744886100000|2025-04-17 10:35:00|623.8|622.8|623.8|622.8|624.1|623.1|623.6|622.6|57
1744886400000|2025-04-17 10:40:00|623.9|622.9|623.4|622.4|623.9|622.9|623|622|643
1744886700000|2025-04-17 10:45:00|623.5|622.5|624.1|623.1|624.1|623.1|623.4|622.4|153
1744887000000|2025-04-17 10:50:00|624|623|624.1|623.1|624.1|623.1|623.9|622.9|233
1744887300000|2025-04-17 10:55:00|624|623|624.1|623.1|624.4|623.4|623.9|622.9|166
1744887600000|2025-04-17 11:00:00|624.3|623.3|625.1|624.1|625.1|624.1|624.1|623.1|305
1744887900000|2025-04-17 11:05:00|625.4|624.4|625.1|624.1|625.4|624.4|624.6|623.6|360
1744888200000|2025-04-17 11:10:00|624.9|623.9|625.3|624.3|625.4|624.4|624.9|623.9|227
1744888500000|2025-04-17 11:15:00|625.1|624.1|625.4|624.4|625.9|624.9|625.1|624.1|340
1744888800000|2025-04-17 11:20:00|625.1|624.1|626.3|625.3|626.3|625.3|624.6|623.6|513
1744889100000|2025-04-17 11:25:00|626.1|625.1|626.6|625.6|626.9|625.9|626.1|625.1|797
1744889400000|2025-04-17 11:30:00|626.8|625.8|625.9|624.9|626.8|625.8|625.6|624.6|621
1744889700000|2025-04-17 11:35:00|625.8|624.8|625.6|624.6|626.1|625.1|625.6|624.6|224
1744890000000|2025-04-17 11:40:00|625.9|624.9|625.9|624.9|626.3|625.3|625.6|624.6|489
1744890300000|2025-04-17 11:45:00|626|625|625.9|624.9|626.1|625.1|625.6|624.6|238
1744890600000|2025-04-17 11:50:00|625.6|624.6|625.1|624.1|625.6|624.6|625.1|624.1|169
1744890900000|2025-04-17 11:55:00|625.3|624.3|626|625|626.1|625.1|625.1|624.1|302
1744891200000|2025-04-17 12:00:00|625.9|624.9|626.4|625.4|627.6|626.6|625.6|624.6|618
1744891500000|2025-04-17 12:05:00|626.3|625.3|627.4|626.4|627.5|626.5|626.3|625.3|3438
1744891800000|2025-04-17 12:10:00|627.5|626.5|627|626|627.6|626.6|626.8|625.8|218
1744892100000|2025-04-17 12:15:00|626.9|625.9|627.6|626.6|627.9|626.9|626.9|625.9|370
1744892400000|2025-04-17 12:20:00|627.4|626.4|628.1|627.1|628.1|627.1|627.1|626.1|606
1744892700000|2025-04-17 12:25:00|627.9|626.9|628.5|627.5|628.6|627.6|627.9|626.9|353
1744893000000|2025-04-17 12:30:00|628.4|627.4|628.9|627.9|629.6|628.6|627.9|626.9|710
1744893300000|2025-04-17 12:35:00|629|628|628.9|627.9|629.1|628.1|628.4|627.4|249
1744893600000|2025-04-17 12:40:00|628.6|627.6|628.4|627.4|628.6|627.6|628.4|627.4|171
1744893900000|2025-04-17 12:45:00|628.5|627.5|627.9|626.9|628.6|627.6|627.9|626.9|443
1744894200000|2025-04-17 12:50:00|627.6|626.6|626.6|625.6|628.1|627.1|626.6|625.6|1105
1744894500000|2025-04-17 12:55:00|626.9|625.9|626.9|625.9|627.6|626.6|626.5|625.5|323
1744894800000|2025-04-17 13:00:00|626.8|625.8|627.5|626.5|627.5|626.5|626.4|625.4|359
1744895100000|2025-04-17 13:05:00|627.4|626.4|628.4|627.4|628.4|627.4|627.4|626.4|121
1744895400000|2025-04-17 13:10:00|628.3|627.3|627.6|626.6|628.4|627.4|627.4|626.4|290
1744895700000|2025-04-17 13:15:00|627.4|626.4|627.9|626.9|627.9|626.9|627.1|626.1|111
1744896000000|2025-04-17 13:20:00|627.8|626.8|627.9|626.9|628.1|627.1|627.6|626.6|87
1744896300000|2025-04-17 13:25:00|627.6|626.6|626.6|625.6|627.6|626.6|626.4|625.4|464
1744896600000|2025-04-17 13:30:00|626.4|625.4|627.1|626.1|627.9|626.9|626.4|625.4|437
1744896900000|2025-04-17 13:35:00|627.3|626.3|625.6|624.6|627.4|626.4|625.4|624.4|800
1744897200000|2025-04-17 13:40:00|625.8|624.8|626|625|626.1|625.1|624.9|623.9|2389
1744897500000|2025-04-17 13:45:00|626.1|625.1|625.1|624.1|626.1|625.1|624.9|623.9|382
1744897800000|2025-04-17 13:50:00|625.4|624.4|625.6|624.6|625.9|624.9|625.1|624.1|257
1744898100000|2025-04-17 13:55:00|625.5|624.5|626.4|625.4|626.4|625.4|625.4|624.4|208
1744898400000|2025-04-17 14:00:00|626.1|625.1|626.6|625.6|627|626|625.9|624.9|299
1744898700000|2025-04-17 14:05:00|626.4|625.4|626.6|625.6|626.9|625.9|626.1|625.1|289
1744899000000|2025-04-17 14:10:00|626.9|625.9|627.6|626.6|627.9|626.9|626.6|625.6|1069
1744899300000|2025-04-17 14:15:00|627.8|626.8|627.4|626.4|627.9|626.9|627.1|626.1|240
1744899600000|2025-04-17 14:20:00|627.3|626.3|626.6|625.6|627.4|626.4|626.4|625.4|245
1744899900000|2025-04-17 14:25:00|626.5|625.5|626.6|625.6|627.1|626.1|626.4|625.4|159
1744900200000|2025-04-17 14:30:00|626.4|625.4|627.8|626.8|627.9|626.9|626.4|625.4|550
1744900500000|2025-04-17 14:35:00|627.9|626.9|628|627|628.1|627.1|627.6|626.6|215
1744900800000|2025-04-17 14:40:00|627.9|626.9|627.9|626.9|628.9|627.9|627.6|626.6|522
1744901100000|2025-04-17 14:45:00|627.6|626.6|628.1|627.1|628.6|627.6|627.6|626.6|182
1744901400000|2025-04-17 14:50:00|628.4|627.4|628.4|627.4|628.4|627.4|627.4|626.4|169
1744901700000|2025-04-17 14:55:00|628.1|627.1|627.9|626.9|628.1|627.1|627.1|626.1|620
1744902000000|2025-04-17 15:00:00|628|627|628.9|627.9|630.1|629.1|627.9|626.9|590
1744902300000|2025-04-17 15:05:00|628.6|627.6|629.4|628.4|629.9|628.9|628.6|627.6|432
1744902600000|2025-04-17 15:10:00|629.3|628.3|631.6|630.6|631.6|630.6|629.3|628.3|3527
1744902900000|2025-04-17 15:15:00|631.4|630.4|631.9|630.9|632.6|631.6|631.4|630.4|439
1744903200000|2025-04-17 15:20:00|631.8|630.8|633.3|632.3|633.4|632.4|631.6|630.6|304
1744903500000|2025-04-17 15:25:00|633.1|632.1|632.9|631.9|633.8|632.8|632.6|631.6|1630
1744903800000|2025-04-17 15:30:00|633|632|632.9|631.9|633.9|632.9|632.9|631.9|482
1744904100000|2025-04-17 15:35:00|633|632|633.6|632.6|634.1|633.1|632.6|631.6|266
1744904400000|2025-04-17 15:40:00|633.4|632.4|633.9|632.9|634.1|633.1|632.9|631.9|165
1744904700000|2025-04-17 15:45:00|633.6|632.6|634.1|633.1|634.6|633.6|633.5|632.5|1246
1744905000000|2025-04-17 15:50:00|634.3|633.3|634.3|633.3|634.6|633.6|633.6|632.6|669
1744905300000|2025-04-17 15:55:00|634.1|633.1|634.4|633.4|634.6|633.6|634.1|633.1|121
1744905600000|2025-04-17 16:00:00|634.3|633.3|634.5|633.5|634.6|633.6|633.9|632.9|157
1744905900000|2025-04-17 16:05:00|634.4|633.4|635.8|634.8|637.6|636.6|634.4|633.4|2233
1744906200000|2025-04-17 16:10:00|635.9|634.9|635.6|634.6|635.9|634.9|634.3|633.3|221
1744906500000|2025-04-17 16:15:00|635.9|634.9|636.1|635.1|636.3|635.3|635.1|634.1|168
1744906800000|2025-04-17 16:20:00|635.9|634.9|636.6|635.6|636.8|635.8|635.9|634.9|196
1744907100000|2025-04-17 16:25:00|636.9|635.9|636.9|635.9|637.1|636.1|636.1|635.1|99
1744907400000|2025-04-17 16:30:00|637|636|637.1|636.1|637.1|636.1|635.9|634.9|230
1744907700000|2025-04-17 16:35:00|637.4|636.4|637.1|636.1|637.4|636.4|636.9|635.9|79
1744908000000|2025-04-17 16:40:00|637|636|636.9|635.9|637.1|636.1|635.8|634.8|322
1744908300000|2025-04-17 16:45:00|636.6|635.6|636.9|635.9|636.9|635.9|636.6|635.6|140
1744908600000|2025-04-17 16:50:00|637.1|636.1|636.6|635.6|637.1|636.1|636.6|635.6|162
1744908900000|2025-04-17 16:55:00|636.5|635.5|636.6|635.6|637.1|636.1|636.4|635.4|142
1744909200000|2025-04-17 17:00:00|636.8|635.8|636.4|635.4|636.9|635.9|636.1|635.1|129
1744909500000|2025-04-17 17:05:00|636.6|635.6|636.1|635.1|636.9|635.9|636.1|635.1|227
1744909800000|2025-04-17 17:10:00|636.3|635.3|635.4|634.4|636.3|635.3|635.1|634.1|495
1744910100000|2025-04-17 17:15:00|635.1|634.1|633.9|632.9|635.1|634.1|633.6|632.6|1247
1744910400000|2025-04-17 17:20:00|633.6|632.6|633.6|632.6|633.9|632.9|633.5|632.5|94
1744910700000|2025-04-17 17:25:00|633.5|632.5|633.6|632.6|633.9|632.9|633.4|632.4|109
1744911000000|2025-04-17 17:30:00|633.9|632.9|634.1|633.1|634.4|633.4|633.6|632.6|73
1744911300000|2025-04-17 17:35:00|633.9|632.9|634.1|633.1|634.1|633.1|633.6|632.6|59
1744911600000|2025-04-17 17:40:00|634.4|633.4|634.1|633.1|634.4|633.4|633.6|632.6|48
1744911900000|2025-04-17 17:45:00|634.3|633.3|634.6|633.6|634.9|633.9|634.1|633.1|346
1744912200000|2025-04-17 17:50:00|634.5|633.5|634.9|633.9|635.1|634.1|634.5|633.5|32
1744912500000|2025-04-17 17:55:00|635|634|634.9|633.9|635.1|634.1|634.6|633.6|59
1744912800000|2025-04-17 18:00:00|634.8|633.8|634.4|633.4|634.9|633.9|634|633|575
1744913100000|2025-04-17 18:05:00|634.5|633.5|635.1|634.1|635.6|634.6|634.4|633.4|244
1744913400000|2025-04-17 18:10:00|634.9|633.9|635.4|634.4|635.4|634.4|634.6|633.6|120
1744913700000|2025-04-17 18:15:00|635.3|634.3|634.3|633.3|635.5|634.5|633.9|632.9|118
1744914000000|2025-04-17 18:20:00|634.1|633.1|634.1|633.1|634.5|633.5|633.9|632.9|154
1744914300000|2025-04-17 18:25:00|634.3|633.3|634.1|633.1|635|634|634.1|633.1|421
1744914600000|2025-04-17 18:30:00|633.9|632.9|634.1|633.1|634.4|633.4|633.9|632.9|63
1744914900000|2025-04-17 18:35:00|634.4|633.4|634.1|633.1|634.4|633.4|634.1|633.1|72
1744915200000|2025-04-17 18:40:00|634|633|633.9|632.9|634|633|633.9|632.9|16
1744915500000|2025-04-17 18:45:00|633.8|632.8|633.6|632.6|634.1|633.1|632.4|631.4|673
1744915800000|2025-04-17 18:50:00|633.5|632.5|633.4|632.4|633.6|632.6|633.4|632.4|121
1744916100000|2025-04-17 18:55:00|633.3|632.3|632.9|631.9|633.6|632.6|632.6|631.6|132
1744916400000|2025-04-17 19:00:00|633|632|632.9|631.9|633.1|632.1|632.6|631.6|20
1744916700000|2025-04-17 19:05:00|632.6|631.6|632.9|631.9|632.9|631.9|632.6|631.6|4
1744917000000|2025-04-17 19:10:00|632.8|631.8|632.4|631.4|632.9|631.9|632.1|631.1|8
1744917300000|2025-04-17 19:15:00|632.3|631.3|632.4|631.4|632.5|631.5|632.1|631.1|13
1744917600000|2025-04-17 19:20:00|632.3|631.3|632.4|631.4|632.6|631.6|632.1|631.1|10
1744917900000|2025-04-17 19:25:00|632.5|631.5|632.4|631.4|632.6|631.6|632.4|631.4|47
1744918200000|2025-04-17 19:30:00|632.5|631.5|632.4|631.4|632.6|631.6|632.4|631.4|8
1744918500000|2025-04-17 19:35:00|632.5|631.5|632.4|631.4|632.5|631.5|632.4|631.4|1
1744918800000|2025-04-17 19:40:00|632.1|631.1|632.1|631.1|632.6|631.6|632.1|631.1|20
1744919100000|2025-04-17 19:45:00|632.3|631.3|632.1|631.1|632.4|631.4|632.1|631.1|30
1744919400000|2025-04-17 19:50:00|632|631|631.9|630.9|632|631|631.4|630.4|556
1744919700000|2025-04-17 19:55:00|631.6|630.6|631.9|630.9|631.9|630.9|631.4|630.4|44
1744920000000|2025-04-17 20:00:00|631.8|630.8|632.4|631.4|632.4|631.4|631.8|630.8|54
1744920300000|2025-04-17 20:05:00|632.3|631.3|632.3|631.3|632.4|631.4|632.1|631.1|11
1744920600000|2025-04-17 20:10:00|632.1|631.1|631.9|630.9|632.3|631.3|631.9|630.9|9
1744920900000|2025-04-17 20:15:00|631.8|630.8|631.9|630.9|631.9|630.9|631.6|630.6|10
1744921200000|2025-04-17 20:20:00|632|631|631.9|630.9|632.1|631.1|631.9|630.9|16
1744921500000|2025-04-17 20:25:00|632|631|631.9|630.9|632.1|631.1|631.9|630.9|33
1744921800000|2025-04-17 20:30:00|631.8|630.8|631.9|630.9|632|631|631.6|630.6|6
1744922100000|2025-04-17 20:35:00|631.8|630.8|631.6|630.6|631.9|630.9|631.6|630.6|1
1744922400000|2025-04-17 20:40:00|631.8|630.8|631.8|630.8|631.9|630.9|631.6|630.6|43
1744922700000|2025-04-17 20:45:00|631.6|630.6|632|631|632.1|631.1|631.6|630.6|22
1744923000000|2025-04-17 20:50:00|631.9|630.9|631.9|630.9|631.9|630.9|631.6|630.6|29
1744923300000|2025-04-17 20:55:00|631.8|630.8|631.6|630.6|632|631|631.6|630.6|51
1744923600000|2025-04-17 21:00:00|631.5|630.5|631.8|630.8|631.8|630.8|631.5|630.5|1
1745186400000|2025-04-20 22:00:00|632.1|629.1|628.9|627.9|633.4|631|628.6|627.4|8
1745186700000|2025-04-20 22:05:00|628.8|627.8|628|627|629.4|628.4|627.6|626.6|187
1745187000000|2025-04-20 22:10:00|627.9|626.9|629.4|628.4|629.5|628.5|627.6|626.6|3
1745187300000|2025-04-20 22:15:00|628.3|627.3|628.9|627.9|629.8|628.1|628.3|626.1|19
1745187600000|2025-04-20 22:20:00|628.6|627.6|628.3|627.3|628.8|627.8|628.3|627.3|1
1745187900000|2025-04-20 22:25:00|628.4|627.4|628.3|627.3|628.9|627.9|628.3|627.3|0
1745188200000|2025-04-20 22:30:00|628.1|627.1|628.1|627.1|628.1|627.1|627.5|626.5|0
1745188500000|2025-04-20 22:35:00|628.3|627.3|628.3|627.3|628.3|627.3|628.1|627.1|0
1745188800000|2025-04-20 22:40:00|628.1|627.1|627.8|626.8|628.1|627.1|627.4|626.4|5
1745189100000|2025-04-20 22:45:00|627.5|626.5|626.8|625.8|627.5|626.5|626.8|625.8|0
1745189400000|2025-04-20 22:50:00|626.9|625.9|627.3|626.3|627.3|626.3|626.8|625.8|1
1745189700000|2025-04-20 22:55:00|627.5|626.5|627.6|626.6|627.8|626.8|627.5|626.5|1
1745190000000|2025-04-20 23:00:00|627.8|626.8|627.8|626.8|628|627|627.6|626.6|0
1745190600000|2025-04-20 23:10:00|627.9|626.9|628|627|628|627|627.9|626.9|1
1745190900000|2025-04-20 23:15:00|627.9|626.9|627.8|626.8|628|627|627.8|626.8|0
1745191200000|2025-04-20 23:20:00|627.9|626.9|627.3|626.3|627.9|626.9|627.3|626.3|21
1745191500000|2025-04-20 23:25:00|627.5|626.5|627|626|627.5|626.5|627|626|4
1745191800000|2025-04-20 23:30:00|627.1|626.1|626.5|625.5|627.1|626.1|626.5|625.5|1
1745192100000|2025-04-20 23:35:00|626.4|625.4|626.8|625.8|626.8|625.8|626.3|625.3|1
1745192400000|2025-04-20 23:40:00|626.5|625.5|626.5|625.5|626.6|625.6|626.3|625.3|1
1745192700000|2025-04-20 23:45:00|626.8|625.8|626.8|625.8|626.8|625.8|626.5|625.5|7
1745193000000|2025-04-20 23:50:00|627|626|627|626|627.1|626.1|626.8|625.8|0
1745193300000|2025-04-20 23:55:00|627.1|626.1|627.3|626.3|627.5|626.5|627.1|626.1|1
1745193600000|2025-04-21 00:00:00|627.4|626.4|627.5|626.5|628|627|627.4|626.4|11
1745193900000|2025-04-21 00:05:00|627.4|626.4|628|627|628.4|627.4|627.4|626.4|23
1745194200000|2025-04-21 00:10:00|628.1|627.1|628.4|627.4|628.5|627.5|627.9|626.9|9
1745194500000|2025-04-21 00:15:00|628.5|627.5|629.3|628.3|629.4|628.4|628.4|627.4|5
1745194800000|2025-04-21 00:20:00|629.5|628.5|629.5|628.5|629.8|628.8|629.5|628.5|9
1745195100000|2025-04-21 00:25:00|629.4|628.4|629.1|628.1|629.4|628.4|629.1|628.1|0
1745195400000|2025-04-21 00:30:00|629|628|628.9|627.9|629|628|628.4|627.4|15
1745195700000|2025-04-21 00:35:00|629|628|629|628|629|628|628.9|627.9|1
1745196000000|2025-04-21 00:40:00|628.9|627.9|628.5|627.5|628.9|627.9|628.5|627.5|1
1745196300000|2025-04-21 00:45:00|628.4|627.4|628|627|628.4|627.4|628|627|0
1745196600000|2025-04-21 00:50:00|628.1|627.1|627.5|626.5|628.1|627.1|627|626|4
1745196900000|2025-04-21 00:55:00|627.6|626.6|627.4|626.4|627.9|626.9|627.4|626.4|4
1745197200000|2025-04-21 01:00:00|627.5|626.5|626.8|625.8|627.5|626.5|626.6|625.6|20
1745197500000|2025-04-21 01:05:00|626.6|625.6|625.3|624.3|626.6|625.6|624.8|623.8|23
1745197800000|2025-04-21 01:10:00|625.4|624.4|625.8|624.8|626|625|625.3|624.3|0
1745198100000|2025-04-21 01:15:00|625.9|624.9|625.3|624.3|626.3|625.3|625|624|18
1745198400000|2025-04-21 01:20:00|625.4|624.4|625|624|625.5|624.5|624.3|623.3|15
1745198700000|2025-04-21 01:25:00|624.8|623.8|625.6|624.6|625.6|624.6|624.8|623.8|2
1745199000000|2025-04-21 01:30:00|625.4|624.4|625.1|624.1|625.8|624.8|625|624|5
1745199300000|2025-04-21 01:35:00|625.3|624.3|625.5|624.5|625.5|624.5|625.3|624.3|1
1745199600000|2025-04-21 01:40:00|625.6|624.6|625.5|624.5|626.5|625.5|625.1|624.1|114
1745199900000|2025-04-21 01:45:00|625.4|624.4|625|624|625.5|624.5|624.9|623.9|4
1745200200000|2025-04-21 01:50:00|624.9|623.9|624.6|623.6|625.1|624.1|624.5|623.5|106
1745200500000|2025-04-21 01:55:00|624.8|623.8|625.5|624.5|625.6|624.6|624.6|623.6|5
1745200800000|2025-04-21 02:00:00|625.6|624.6|625.8|624.8|626.1|625.1|625.6|624.6|375
1745201100000|2025-04-21 02:05:00|625.6|624.6|625.4|624.4|625.9|624.9|625.4|624.4|2
1745201400000|2025-04-21 02:10:00|625.5|624.5|625.8|624.8|625.9|624.9|625.3|624.3|67
1745201700000|2025-04-21 02:15:00|625.6|624.6|625.6|624.6|625.8|624.8|625.4|624.4|3
1745202000000|2025-04-21 02:20:00|625.8|624.8|625.4|624.4|625.8|624.8|625.4|624.4|1
1745202300000|2025-04-21 02:25:00|625.5|624.5|625|624|625.6|624.6|624.9|623.9|6
1745202600000|2025-04-21 02:30:00|625.1|624.1|624.9|623.9|625.3|624.3|624.9|623.9|12
1745202900000|2025-04-21 02:35:00|625|624|624.8|623.8|625.1|624.1|624.5|623.5|254
1745203200000|2025-04-21 02:40:00|624.6|623.6|624.9|623.9|624.9|623.9|624.6|623.6|4
1745203500000|2025-04-21 02:45:00|624.8|623.8|624.8|623.8|625|624|624.6|623.6|3
1745203800000|2025-04-21 02:50:00|624.9|623.9|625.4|624.4|625.4|624.4|624.8|623.8|147
1745204100000|2025-04-21 02:55:00|625.3|624.3|625.1|624.1|625.4|624.4|625.1|624.1|2
1745204400000|2025-04-21 03:00:00|625.3|624.3|624.8|623.8|625.4|624.4|624.8|623.8|4
1745204700000|2025-04-21 03:05:00|624.9|623.9|624.6|623.6|624.9|623.9|624.5|623.5|8
1745205000000|2025-04-21 03:10:00|624.5|623.5|625.3|624.3|625.3|624.3|624.5|623.5|10
1745205300000|2025-04-21 03:15:00|625.4|624.4|625.9|624.9|626|625|625.4|624.4|10
1745205600000|2025-04-21 03:20:00|626|625|625.3|624.3|626|625|625|624|5
1745205900000|2025-04-21 03:25:00|625.4|624.4|626.1|625.1|626.1|625.1|625.4|624.4|4
1745206200000|2025-04-21 03:30:00|626|625|626.1|625.1|626.1|625.1|625.9|624.9|8
1745206500000|2025-04-21 03:35:00|626|625|626|625|626.4|625.4|626|625|28
1745206800000|2025-04-21 03:40:00|625.9|624.9|626|625|626.1|625.1|625.9|624.9|6
1745207100000|2025-04-21 03:45:00|626.1|625.1|626.3|625.3|626.5|625.5|626.1|625.1|10
1745207400000|2025-04-21 03:50:00|626.1|625.1|626.1|625.1|626.1|625.1|626.1|625.1|0
1745207700000|2025-04-21 03:55:00|626.4|625.4|626.5|625.5|626.6|625.6|626.3|625.3|8
1745208000000|2025-04-21 04:00:00|626.4|625.4|626.3|625.3|626.4|625.4|626.3|625.3|3
1745208300000|2025-04-21 04:05:00|626.1|625.1|626.6|625.6|626.6|625.6|626.1|625.1|6
1745208600000|2025-04-21 04:10:00|626.5|625.5|626.5|625.5|626.5|625.5|626.4|625.4|1
1745208900000|2025-04-21 04:15:00|626.4|625.4|626.1|625.1|626.4|625.4|626|625|6
1745209200000|2025-04-21 04:20:00|626.3|625.3|626|625|626.3|625.3|626|625|2
1745209500000|2025-04-21 04:25:00|626.1|625.1|626|625|626.1|625.1|625.9|624.9|8
1745209800000|2025-04-21 04:30:00|625.9|624.9|625.6|624.6|626.1|625.1|625.6|624.6|7
1745210100000|2025-04-21 04:35:00|625.8|624.8|625.4|624.4|625.8|624.8|625.4|624.4|7
1745210400000|2025-04-21 04:40:00|625.3|624.3|624.9|623.9|625.3|624.3|624.6|623.6|8
1745210700000|2025-04-21 04:45:00|625|624|625.4|624.4|625.4|624.4|625|624|7
1745211000000|2025-04-21 04:50:00|625.3|624.3|625.4|624.4|625.4|624.4|625.3|624.3|5
1745211300000|2025-04-21 04:55:00|625.3|624.3|625.3|624.3|625.4|624.4|625.1|624.1|4
1745211600000|2025-04-21 05:00:00|625.4|624.4|625.4|624.4|625.5|624.5|625.3|624.3|5
1745211900000|2025-04-21 05:05:00|625.3|624.3|625.3|624.3|625.4|624.4|625.1|624.1|6
1745212200000|2025-04-21 05:10:00|625.4|624.4|625.3|624.3|625.4|624.4|625.1|624.1|4
1745212500000|2025-04-21 05:15:00|625.4|624.4|625.4|624.4|625.4|624.4|625.3|624.3|4
1745212800000|2025-04-21 05:20:00|625.5|624.5|625.5|624.5|625.6|624.6|625.4|624.4|8
1745213100000|2025-04-21 05:25:00|625.6|624.6|625.6|624.6|625.6|624.6|625.5|624.5|4
1745213400000|2025-04-21 05:30:00|625.8|624.8|625.8|624.8|625.9|624.9|625.6|624.6|4
1745213700000|2025-04-21 05:35:00|625.9|624.9|626.4|625.4|626.4|625.4|625.8|624.8|12
1745214000000|2025-04-21 05:40:00|626.3|625.3|626.4|625.4|626.4|625.4|626.1|625.1|2
1745214300000|2025-04-21 05:45:00|626.3|625.3|626.5|625.5|626.6|625.6|626.3|625.3|5
1745214600000|2025-04-21 05:50:00|626.4|625.4|626.5|625.5|626.6|625.6|626.4|625.4|7
1745214900000|2025-04-21 05:55:00|626.6|625.6|626.9|625.9|626.9|625.9|626.4|625.4|25
1745215200000|2025-04-21 06:00:00|627|626|626.9|625.9|627.4|626.4|626.9|625.9|18
1745215500000|2025-04-21 06:05:00|627|626|626.9|625.9|627.1|626.1|626.4|625.4|70
1745215800000|2025-04-21 06:10:00|626.6|625.6|626.6|625.6|627|626|626.4|625.4|30
1745216100000|2025-04-21 06:15:00|626.8|625.8|626.6|625.6|626.8|625.8|626.4|625.4|13
1745216400000|2025-04-21 06:20:00|626.8|625.8|626.6|625.6|627.1|626.1|626.6|625.6|19
1745216700000|2025-04-21 06:25:00|626.8|625.8|626.4|625.4|626.8|625.8|626.4|625.4|9
1745217000000|2025-04-21 06:30:00|626.1|625.1|625.9|624.9|626.4|625.4|625.9|624.9|30
1745217300000|2025-04-21 06:35:00|626|625|626.3|625.3|626.4|625.4|626|625|12
1745217600000|2025-04-21 06:40:00|626.4|625.4|626.5|625.5|626.5|625.5|626.1|625.1|8
1745217900000|2025-04-21 06:45:00|626.6|625.6|626.1|625.1|626.6|625.6|626.1|625.1|5
1745218200000|2025-04-21 06:50:00|626|625|625.9|624.9|626.1|625.1|625.5|624.5|38
1745218500000|2025-04-21 06:55:00|625.8|624.8|625.9|624.9|625.9|624.9|625.6|624.6|100
1745218800000|2025-04-21 07:00:00|626.1|625.1|625.4|624.4|626.1|625.1|625.4|624.4|97
1745219100000|2025-04-21 07:05:00|625.5|624.5|625|624|625.6|624.6|625|624|124
1745219400000|2025-04-21 07:10:00|625.1|624.1|625|624|625.4|624.4|624.9|623.9|124
1745219700000|2025-04-21 07:15:00|625.1|624.1|624.6|623.6|625.1|624.1|624.6|623.6|65
1745220000000|2025-04-21 07:20:00|624.8|623.8|625.1|624.1|625.1|624.1|624.6|623.6|74
1745220300000|2025-04-21 07:25:00|625.4|624.4|625.4|624.4|625.4|624.4|625.1|624.1|82
1745220600000|2025-04-21 07:30:00|625.6|624.6|625.9|624.9|625.9|624.9|625.6|624.6|69
1745220900000|2025-04-21 07:35:00|626|625|625.6|624.6|626.1|625.1|625.5|624.5|72
1745221200000|2025-04-21 07:40:00|625.9|624.9|625.9|624.9|625.9|624.9|625.6|624.6|127
1745221500000|2025-04-21 07:45:00|626.1|625.1|626.1|625.1|626.5|625.5|626.1|625.1|62
1745221800000|2025-04-21 07:50:00|626|625|625.5|624.5|626|625|625.4|624.4|80
1745222100000|2025-04-21 07:55:00|625.4|624.4|625.3|624.3|625.8|624.8|625.1|624.1|107
1745222400000|2025-04-21 08:00:00|625.6|624.6|625.9|624.9|626.4|625.4|625.4|624.4|141
1745222700000|2025-04-21 08:05:00|625.8|624.8|625.4|624.4|625.9|624.9|625.4|624.4|133
1745223000000|2025-04-21 08:10:00|625.5|624.5|625.6|624.6|625.9|624.9|625.5|624.5|45
1745223300000|2025-04-21 08:15:00|625.4|624.4|624.4|623.4|625.4|624.4|624.1|623.1|142
1745223600000|2025-04-21 08:20:00|624.6|623.6|623.8|622.8|624.8|623.8|623.6|622.6|1273
1745223900000|2025-04-21 08:25:00|623.9|622.9|624.8|623.8|625.6|624.6|623.9|622.9|1677
1745224200000|2025-04-21 08:30:00|624.9|623.9|622.4|621.4|624.9|623.9|622.4|621.4|695
1745224500000|2025-04-21 08:35:00|622.3|621.3|622.4|621.4|622.9|621.9|621.9|620.9|277
1745224800000|2025-04-21 08:40:00|622.1|621.1|622.1|621.1|622.1|621.1|621.8|620.8|135
1745225100000|2025-04-21 08:45:00|622.4|621.4|621.9|620.9|622.6|621.6|621.9|620.9|128
1745225400000|2025-04-21 08:50:00|622.1|621.1|622.5|621.5|622.6|621.6|622.1|621.1|98
1745225700000|2025-04-21 08:55:00|622.4|621.4|622.4|621.4|622.5|621.5|621.6|620.6|206
1745226000000|2025-04-21 09:00:00|622.3|621.3|621.9|620.9|622.6|621.6|621.9|620.9|59
1745226300000|2025-04-21 09:05:00|622|621|621.6|620.6|622.1|621.1|621.6|620.6|85
1745226600000|2025-04-21 09:10:00|621.5|620.5|621.6|620.6|621.9|620.9|621.4|620.4|216
1745226900000|2025-04-21 09:15:00|621.5|620.5|621.9|620.9|622.3|621.3|621.5|620.5|154
1745227200000|2025-04-21 09:20:00|621.6|620.6|620.9|619.9|621.8|620.8|620.9|619.9|106
1745227500000|2025-04-21 09:25:00|621|620|621.1|620.1|621.4|620.4|620.9|619.9|84
1745227800000|2025-04-21 09:30:00|621|620|620.4|619.4|621.1|620.1|620.4|619.4|158
1745228100000|2025-04-21 09:35:00|620.6|619.6|620.6|619.6|620.9|619.9|620.3|619.3|119
1745228400000|2025-04-21 09:40:00|620.5|619.5|620.4|619.4|620.5|619.5|620.1|619.1|28
1745228700000|2025-04-21 09:45:00|620.3|619.3|620.9|619.9|622.1|621.1|620.3|619.3|1016
1745229000000|2025-04-21 09:50:00|620.8|619.8|619.6|618.6|620.9|619.9|619.6|618.6|121
1745229300000|2025-04-21 09:55:00|619.9|618.9|619.4|618.4|620|619|619.4|618.4|167
1745229600000|2025-04-21 10:00:00|619.6|618.6|619.9|618.9|619.9|618.9|619.4|618.4|48
1745229900000|2025-04-21 10:05:00|620|619|619.6|618.6|620.4|619.4|619.6|618.6|48
1745230200000|2025-04-21 10:10:00|619.9|618.9|619.9|618.9|620.6|619.6|619.6|618.6|185
1745230500000|2025-04-21 10:15:00|620|619|619.6|618.6|620.1|619.1|619.4|618.4|225
1745230800000|2025-04-21 10:20:00|619.9|618.9|619.9|618.9|619.9|618.9|619.6|618.6|86
1745231100000|2025-04-21 10:25:00|619.6|618.6|620.1|619.1|620.1|619.1|619.6|618.6|33
1745231400000|2025-04-21 10:30:00|620.4|619.4|620.6|619.6|621.6|620.6|620.4|619.4|266
1745231700000|2025-04-21 10:35:00|620.4|619.4|621.1|620.1|621.4|620.4|620.4|619.4|58
1745232000000|2025-04-21 10:40:00|621.3|620.3|621.3|620.3|621.4|620.4|621.1|620.1|122
1745232300000|2025-04-21 10:45:00|621.4|620.4|621.1|620.1|621.4|620.4|620.9|619.9|51
1745232600000|2025-04-21 10:50:00|621|620|620.6|619.6|621.1|620.1|620.3|619.3|94
1745232900000|2025-04-21 10:55:00|620.4|619.4|621.1|620.1|621.1|620.1|620.4|619.4|143
1745233200000|2025-04-21 11:00:00|621.4|620.4|621.9|620.9|622.4|621.4|621.4|620.4|64
1745233500000|2025-04-21 11:05:00|622.1|621.1|622.1|621.1|622.4|621.4|621.9|620.9|58
1745233800000|2025-04-21 11:10:00|622|621|621.6|620.6|622.1|621.1|621.4|620.4|55
1745234100000|2025-04-21 11:15:00|621.9|620.9|621.4|620.4|621.9|620.9|621.3|620.3|44
1745234400000|2025-04-21 11:20:00|621.5|620.5|620.6|619.6|621.6|620.6|620.6|619.6|137
1745234700000|2025-04-21 11:25:00|620.8|619.8|620.6|619.6|621.1|620.1|620.6|619.6|154
1745235000000|2025-04-21 11:30:00|620.8|619.8|621.1|620.1|621.4|620.4|620.4|619.4|117
1745235300000|2025-04-21 11:35:00|621.3|620.3|621.4|620.4|621.6|620.6|621.1|620.1|53
1745235600000|2025-04-21 11:40:00|621.6|620.6|622.1|621.1|622.4|621.4|621.4|620.4|41
1745235900000|2025-04-21 11:45:00|622.3|621.3|622.1|621.1|622.4|621.4|622.1|621.1|43
1745236200000|2025-04-21 11:50:00|622.3|621.3|621.4|620.4|622.3|621.3|621.1|620.1|77
1745236500000|2025-04-21 11:55:00|621.5|620.5|621.6|620.6|621.6|620.6|621.5|620.5|58
1745236800000|2025-04-21 12:00:00|621.4|620.4|622.1|621.1|622.1|621.1|621.1|620.1|68
1745237100000|2025-04-21 12:05:00|622|621|621.6|620.6|622|621|621.4|620.4|81
1745237400000|2025-04-21 12:10:00|621.8|620.8|622.4|621.4|622.4|621.4|621.8|620.8|89
1745237700000|2025-04-21 12:15:00|622.5|621.5|622.4|621.4|622.6|621.6|622.4|621.4|57
1745238000000|2025-04-21 12:20:00|622.1|621.1|621.9|620.9|622.1|621.1|621.6|620.6|64
1745238300000|2025-04-21 12:25:00|621.8|620.8|621.1|620.1|621.9|620.9|620.9|619.9|130
1745238600000|2025-04-21 12:30:00|621.4|620.4|621.4|620.4|621.4|620.4|621.1|620.1|69
1745238900000|2025-04-21 12:35:00|621.6|620.6|621.1|620.1|621.6|620.6|620.9|619.9|46
1745239200000|2025-04-21 12:40:00|620.9|619.9|621|620|621.1|620.1|620.6|619.6|52
1745239500000|2025-04-21 12:45:00|621.1|620.1|620.6|619.6|621.1|620.1|620.6|619.6|59
1745239800000|2025-04-21 12:50:00|620.8|619.8|621.1|620.1|621.3|620.3|620.6|619.6|59
1745240100000|2025-04-21 12:55:00|621|620|621.5|620.5|621.6|620.6|620.9|619.9|50
1745240400000|2025-04-21 13:00:00|621.4|620.4|619.3|618.3|621.8|620.8|619|618|163
1745240700000|2025-04-21 13:05:00|619.4|618.4|620.1|619.1|621.6|620.6|619.4|618.4|152
1745241000000|2025-04-21 13:10:00|620|619|620.5|619.5|620.9|619.9|619.9|618.9|58
1745241300000|2025-04-21 13:15:00|620.4|619.4|620.6|619.6|621|620|620.4|619.4|228
1745241600000|2025-04-21 13:20:00|620.8|619.8|619.9|618.9|621.1|620.1|619.9|618.9|70
1745241900000|2025-04-21 13:25:00|620|619|621.1|620.1|621.5|620.5|619.9|618.9|106
1745242200000|2025-04-21 13:30:00|621|620|620.4|619.4|621.4|620.4|619.6|618.6|262
1745242500000|2025-04-21 13:35:00|620.5|619.5|621.4|620.4|622.1|621.1|619.9|618.9|1342
1745242800000|2025-04-21 13:40:00|621.3|620.3|620.4|619.4|621.6|620.6|619.9|618.9|190
1745243100000|2025-04-21 13:45:00|620.6|619.6|619.6|618.6|620.9|619.9|619.1|618.1|314
1745243400000|2025-04-21 13:50:00|619.8|618.8|617.1|616.1|620.1|619.1|616.4|615.4|502
1745243700000|2025-04-21 13:55:00|616.9|615.9|617.6|616.6|619.1|618.1|616.9|615.9|174
1745244000000|2025-04-21 14:00:00|617.5|616.5|619.1|618.1|619.6|618.6|617.4|616.4|397
1745244300000|2025-04-21 14:05:00|619|618|620.8|619.8|621|620|618.9|617.9|422
1745244600000|2025-04-21 14:10:00|620.9|619.9|621.4|620.4|622.1|621.1|620.6|619.6|211
1745244900000|2025-04-21 14:15:00|621.3|620.3|620.9|619.9|621.4|620.4|619.1|618.1|241
1745245200000|2025-04-21 14:20:00|621|620|620.5|619.5|621.4|620.4|620.3|619.3|276
1745245500000|2025-04-21 14:25:00|620.6|619.6|618.6|617.6|620.9|619.9|618.4|617.4|163
1745245800000|2025-04-21 14:30:00|618.5|617.5|620.1|619.1|620.5|619.5|618.5|617.5|137
1745246100000|2025-04-21 14:35:00|620|619|621.1|620.1|621.4|620.4|619.9|618.9|178
1745246400000|2025-04-21 14:40:00|621|620|620.1|619.1|621.6|620.6|620.1|619.1|123
1745246700000|2025-04-21 14:45:00|620.4|619.4|620.1|619.1|621.1|620.1|619.9|618.9|71
1745247000000|2025-04-21 14:50:00|620.4|619.4|620.4|619.4|620.9|619.9|619.6|618.6|144
1745247300000|2025-04-21 14:55:00|620.5|619.5|620.6|619.6|621.1|620.1|620.1|619.1|102
1745247600000|2025-04-21 15:00:00|620.9|619.9|620.6|619.6|621.4|620.4|620.1|619.1|99
1745247900000|2025-04-21 15:05:00|620.8|619.8|620.9|619.9|621.8|620.8|620.4|619.4|123
1745248200000|2025-04-21 15:10:00|620.6|619.6|619.1|618.1|620.9|619.9|619.1|618.1|347
1745248500000|2025-04-21 15:15:00|619.3|618.3|619.5|618.5|619.9|618.9|618.9|617.9|152
1745248800000|2025-04-21 15:20:00|619.6|618.6|619.6|618.6|619.9|618.9|618.9|617.9|159
1745249100000|2025-04-21 15:25:00|619.5|618.5|620.1|619.1|620.4|619.4|619.5|618.5|666
1745249400000|2025-04-21 15:30:00|619.9|618.9|620.4|619.4|620.9|619.9|619.6|618.6|471
1745249700000|2025-04-21 15:35:00|620.5|619.5|620.4|619.4|620.9|619.9|620.1|619.1|97
1745250000000|2025-04-21 15:40:00|620.5|619.5|619.4|618.4|621.1|620.1|619.3|618.3|137
1745250300000|2025-04-21 15:45:00|619.3|618.3|619.8|618.8|619.9|618.9|619.1|618.1|184
1745250600000|2025-04-21 15:50:00|619.6|618.6|618.4|617.4|619.8|618.8|618.4|617.4|83
1745250900000|2025-04-21 15:55:00|618.3|617.3|618.4|617.4|618.9|617.9|618.1|617.1|204
1745251200000|2025-04-21 16:00:00|618.5|617.5|618.6|617.6|619.3|618.3|618.4|617.4|37
1745251500000|2025-04-21 16:05:00|618.8|617.8|619.4|618.4|619.6|618.6|618.6|617.6|44
1745251800000|2025-04-21 16:10:00|619.3|618.3|619.1|618.1|619.6|618.6|618.9|617.9|191
1745252100000|2025-04-21 16:15:00|619|618|618.4|617.4|619.5|618.5|618|617|136
1745252400000|2025-04-21 16:20:00|618.5|617.5|619.6|618.6|619.8|618.8|618.4|617.4|52
1745252700000|2025-04-21 16:25:00|619.8|618.8|619.5|618.5|620.1|619.1|619.4|618.4|103
1745253000000|2025-04-21 16:30:00|619.4|618.4|620|619|620.1|619.1|619.4|618.4|67
1745253300000|2025-04-21 16:35:00|620.1|619.1|620.1|619.1|620.4|619.4|619.9|618.9|86
1745253600000|2025-04-21 16:40:00|620.3|619.3|619.9|618.9|620.3|619.3|619.9|618.9|69
1745253900000|2025-04-21 16:45:00|620.1|619.1|619.9|618.9|620.4|619.4|619.9|618.9|38
1745254200000|2025-04-21 16:50:00|619.6|618.6|619.6|618.6|619.9|618.9|619.6|618.6|81
1745254500000|2025-04-21 16:55:00|619.5|618.5|619.1|618.1|619.6|618.6|619.1|618.1|50
1745254800000|2025-04-21 17:00:00|619.3|618.3|618.6|617.6|619.5|618.5|618.6|617.6|36
1745255100000|2025-04-21 17:05:00|618.9|617.9|619.3|618.3|619.9|618.9|618.8|617.8|121
1745255400000|2025-04-21 17:10:00|619.4|618.4|620.4|619.4|620.4|619.4|619.3|618.3|195
1745255700000|2025-04-21 17:15:00|620.1|619.1|620.6|619.6|620.9|619.9|620.1|619.1|41
1745256000000|2025-04-21 17:20:00|620.5|619.5|620.4|619.4|620.9|619.9|620.4|619.4|45
1745256300000|2025-04-21 17:25:00|620.5|619.5|620|619|620.6|619.6|619.9|618.9|35
1745256600000|2025-04-21 17:30:00|619.9|618.9|619.4|618.4|620|619|619.1|618.1|294
1745256900000|2025-04-21 17:35:00|619.1|618.1|618.9|617.9|619.6|618.6|618.9|617.9|38
1745257200000|2025-04-21 17:40:00|619.1|618.1|618.8|617.8|619.1|618.1|618.4|617.4|30
1745257500000|2025-04-21 17:45:00|618.6|617.6|619.4|618.4|619.9|618.9|618.6|617.6|97
1745257800000|2025-04-21 17:50:00|619.6|618.6|619.1|618.1|619.6|618.6|619.1|618.1|102
1745258100000|2025-04-21 17:55:00|619.3|618.3|619.4|618.4|619.9|618.9|619.3|618.3|80
1745258400000|2025-04-21 18:00:00|619.5|618.5|620|619|620.3|619.3|619|618|202
1745258700000|2025-04-21 18:05:00|620.1|619.1|619.8|618.8|620.4|619.4|619.6|618.6|40
1745259000000|2025-04-21 18:10:00|619.6|618.6|618.9|617.9|619.8|618.8|618.9|617.9|51
1745259300000|2025-04-21 18:15:00|618.6|617.6|618.5|617.5|618.9|617.9|618.4|617.4|248
1745259600000|2025-04-21 18:20:00|618.6|617.6|618.9|617.9|619.1|618.1|618.4|617.4|56
1745259900000|2025-04-21 18:25:00|619|618|620.1|619.1|620.1|619.1|618.9|617.9|229
1745260200000|2025-04-21 18:30:00|620.3|619.3|621.6|620.6|621.6|620.6|620.1|619.1|285
1745260500000|2025-04-21 18:35:00|621.5|620.5|621.6|620.6|621.9|620.9|621.3|620.3|141
1745260800000|2025-04-21 18:40:00|621.8|620.8|621.9|620.9|622.1|621.1|621.6|620.6|79
1745261100000|2025-04-21 18:45:00|622.1|621.1|622|621|622.4|621.4|621.9|620.9|13
1745261400000|2025-04-21 18:50:00|622.1|621.1|621.9|620.9|622.1|621.1|621.9|620.9|4
1745261700000|2025-04-21 18:55:00|621.8|620.8|621.6|620.6|621.8|620.8|621.3|620.3|48
1745262000000|2025-04-21 19:00:00|621.5|620.5|622.8|621.8|622.8|621.8|621.5|620.5|99
1745262300000|2025-04-21 19:05:00|622.9|621.9|622.9|621.9|623.1|622.1|622.8|621.8|68
1745262600000|2025-04-21 19:10:00|623|622|623.1|622.1|623.3|622.3|622.9|621.9|2
1745262900000|2025-04-21 19:15:00|623.3|622.3|622.9|621.9|623.4|622.4|622.9|621.9|19
1745263200000|2025-04-21 19:20:00|623|622|623|622|623.1|622.1|622.9|621.9|166
1745263500000|2025-04-21 19:25:00|622.9|621.9|622.8|621.8|623.1|622.1|622.6|621.6|15
1745263800000|2025-04-21 19:30:00|622.9|621.9|622.9|621.9|623|622|622.6|621.6|5
1745264100000|2025-04-21 19:35:00|623|622|622.9|621.9|623.4|622.4|622.9|621.9|3
1745264400000|2025-04-21 19:40:00|623|622|623.1|622.1|623.3|622.3|623|622|5
1745264700000|2025-04-21 19:45:00|623.3|622.3|623.1|622.1|623.3|622.3|622.8|621.8|3
1745265000000|2025-04-21 19:50:00|623|622|623.1|622.1|623.4|622.4|622.9|621.9|36
1745265300000|2025-04-21 19:55:00|623.4|622.4|623.6|622.6|623.6|622.6|623.4|622.4|39
1745265600000|2025-04-21 20:00:00|623.5|622.5|622.9|621.9|623.6|622.6|622.9|621.9|7
1745265900000|2025-04-21 20:05:00|622.8|621.8|623|622|623.1|622.1|622.8|621.8|4
1745266200000|2025-04-21 20:10:00|623.1|622.1|623|622|623.1|622.1|622.9|621.9|6
1745266500000|2025-04-21 20:15:00|622.9|621.9|622.6|621.6|622.9|621.9|622.4|621.4|9
1745266800000|2025-04-21 20:20:00|622.8|621.8|622.6|621.6|622.8|621.8|622.6|621.6|3
1745267100000|2025-04-21 20:25:00|622.5|621.5|622.4|621.4|622.5|621.5|622.4|621.4|7
1745267400000|2025-04-21 20:30:00|622.5|621.5|622.6|621.6|622.8|621.8|622.5|621.5|5
1745267700000|2025-04-21 20:35:00|622.8|621.8|622.6|621.6|622.9|621.9|622.6|621.6|2
1745268000000|2025-04-21 20:40:00|622.8|621.8|622.9|621.9|622.9|621.9|622.8|621.8|0
1745268300000|2025-04-21 20:45:00|||||||||3
1745268600000|2025-04-21 20:50:00|623|622|622.9|621.9|623.1|622.1|622.9|621.9|69
1745268900000|2025-04-21 20:55:00|622.6|621.6|622.5|621.5|622.8|621.8|622.5|621.5|11
1745269500000|2025-04-21 21:05:00|||||||||2
1745269800000|2025-04-21 21:10:00|622.9|621.9|622.9|621.9|622.9|621.9|622.9|621.9|2
1745272200000|2025-04-21 21:50:00|623|622|623|622|623|622|623|622|0
1745272500000|2025-04-21 21:55:00|623.3|622.3|623.3|622.3|623.3|622.3|623.3|622.3|0
1745280000000|2025-04-22 00:00:00|624|623|624.4|623.4|625|624|624|623|15
1745280300000|2025-04-22 00:05:00|624.5|623.5|625.5|624.5|625.5|624.5|624.4|623.4|10
1745280600000|2025-04-22 00:10:00|625.4|624.4|625.5|624.5|625.8|624.8|625.4|624.4|1
1745280900000|2025-04-22 00:15:00|625.6|624.6|625.3|624.3|625.6|624.6|625.3|624.3|1
1745281200000|2025-04-22 00:20:00|625.4|624.4|625.1|624.1|625.4|624.4|625.1|624.1|0
1745281500000|2025-04-22 00:25:00|625|624|624.8|623.8|625|624|624.6|623.6|3
1745281800000|2025-04-22 00:30:00|624.9|623.9|624.3|623.3|625|624|624.3|623.3|4
1745282100000|2025-04-22 00:35:00|624.4|623.4|624|623|624.4|623.4|623.9|622.9|7
1745282400000|2025-04-22 00:40:00|624.1|623.1|624.5|623.5|624.5|623.5|624.1|623.1|1
1745282700000|2025-04-22 00:45:00|624.6|623.6|625|624|625.1|624.1|624.6|623.6|1
1745283000000|2025-04-22 00:50:00|624.9|623.9|624.8|623.8|625|624|624.8|623.8|0
1745283300000|2025-04-22 00:55:00|624.9|623.9|624.8|623.8|624.9|623.9|624.8|623.8|0
1745283600000|2025-04-22 01:00:00|624.6|623.6|625.8|624.8|626.3|625.3|624.5|623.5|10
1745283900000|2025-04-22 01:05:00|625.9|624.9|625.8|624.8|626|625|625.5|624.5|3
1745284200000|2025-04-22 01:10:00|625.9|624.9|626.4|625.4|626.8|625.8|625.8|624.8|5
1745284500000|2025-04-22 01:15:00|626.5|625.5|625.9|624.9|626.5|625.5|625.8|624.8|2
1745284800000|2025-04-22 01:20:00|625.8|624.8|626.3|625.3|626.5|625.5|625.8|624.8|1
1745285100000|2025-04-22 01:25:00|626.4|625.4|625.8|624.8|626.4|625.4|625.5|624.5|0
1745285400000|2025-04-22 01:30:00|625.9|624.9|626.3|625.3|626.3|625.3|625.8|624.8|0
1745285700000|2025-04-22 01:35:00|626.4|625.4|626.3|625.3|626.4|625.4|626|625|0
1745286000000|2025-04-22 01:40:00|626.1|625.1|626.3|625.3|626.4|625.4|626.1|625.1|0
1745286300000|2025-04-22 01:45:00|626.1|625.1|625.8|624.8|626.3|625.3|625.5|624.5|3
1745286600000|2025-04-22 01:50:00|625.6|624.6|624.9|623.9|625.6|624.6|624.8|623.8|0
1745286900000|2025-04-22 01:55:00|624.8|623.8|624.8|623.8|625.1|624.1|624.8|623.8|2
1745287200000|2025-04-22 02:00:00|624.9|623.9|624.5|623.5|625.1|624.1|624.4|623.4|2
1745287500000|2025-04-22 02:05:00|624.6|623.6|624.3|623.3|624.6|623.6|624.1|623.1|4
1745287800000|2025-04-22 02:10:00|624.1|623.1|624.4|623.4|624.4|623.4|624|623|3
1745288100000|2025-04-22 02:15:00|624.3|623.3|624.3|623.3|624.9|623.9|624.3|623.3|5
1745288400000|2025-04-22 02:20:00|624.4|623.4|624.5|623.5|624.6|623.6|624.4|623.4|17
1745288700000|2025-04-22 02:25:00|624.4|623.4|623.8|622.8|624.4|623.4|623.6|622.6|9
1745289000000|2025-04-22 02:30:00|623.6|622.6|623.8|622.8|623.9|622.9|623.4|622.4|3
1745289300000|2025-04-22 02:35:00|623.9|622.9|623.6|622.6|624.1|623.1|623.6|622.6|4
1745289600000|2025-04-22 02:40:00|623.8|622.8|623.1|622.1|623.9|622.9|623.1|622.1|4
1745289900000|2025-04-22 02:45:00|623.3|622.3|623.1|622.1|623.4|622.4|623.1|622.1|3
1745290200000|2025-04-22 02:50:00|623.3|622.3|623.1|622.1|623.3|622.3|623|622|6
1745290500000|2025-04-22 02:55:00|623.3|622.3|623.4|622.4|623.4|622.4|623.3|622.3|2
1745290800000|2025-04-22 03:00:00|623.5|622.5|623.4|622.4|623.8|622.8|622.4|621.4|59
1745291100000|2025-04-22 03:05:00|623.5|622.5|623.4|622.4|623.6|622.6|623.3|622.3|3
1745291400000|2025-04-22 03:10:00|623.5|622.5|623.4|622.4|623.9|622.9|623.4|622.4|3
1745291700000|2025-04-22 03:15:00|623.5|622.5|623.5|622.5|623.8|622.8|623.4|622.4|7
1745292000000|2025-04-22 03:20:00|623.4|622.4|623.5|622.5|623.6|622.6|623.3|622.3|2
1745292300000|2025-04-22 03:25:00|623.6|622.6|623.1|622.1|623.6|622.6|623|622|3
1745292600000|2025-04-22 03:30:00|623.3|622.3|622.9|621.9|623.3|622.3|622.8|621.8|5
1745292900000|2025-04-22 03:35:00|623|622|622.9|621.9|623|622|622.8|621.8|4
1745293200000|2025-04-22 03:40:00|622.6|621.6|622.9|621.9|622.9|621.9|622.6|621.6|2
1745293500000|2025-04-22 03:45:00|622.8|621.8|622.8|621.8|622.9|621.9|622.6|621.6|1
1745293800000|2025-04-22 03:50:00|622.9|621.9|622.4|621.4|622.9|621.9|622.4|621.4|518
1745294100000|2025-04-22 03:55:00|622.5|621.5|622.9|621.9|622.9|621.9|622.5|621.5|12
1745294400000|2025-04-22 04:00:00|623.1|622.1|623.1|622.1|623.1|622.1|623|622|5
1745294700000|2025-04-22 04:05:00|623.4|622.4|623.3|622.3|623.4|622.4|623.3|622.3|4
1745295000000|2025-04-22 04:10:00|623.4|622.4|623.1|622.1|623.4|622.4|622.9|621.9|5
1745295300000|2025-04-22 04:15:00|622.9|621.9|622.9|621.9|622.9|621.9|622.9|621.9|1
1745295600000|2025-04-22 04:20:00|623.1|622.1|623|622|623.1|622.1|623|622|6
1745295900000|2025-04-22 04:25:00|623.1|622.1|623|622|623.1|622.1|622.9|621.9|1
1745296200000|2025-04-22 04:30:00|622.9|621.9|622.9|621.9|623|622|622.8|621.8|21
1745296500000|2025-04-22 04:35:00|622.8|621.8|622.9|621.9|622.9|621.9|622.8|621.8|4
1745296800000|2025-04-22 04:40:00|623|622|623.1|622.1|623.1|622.1|623|622|15
1745297100000|2025-04-22 04:45:00|623|622|622.9|621.9|623|622|622.9|621.9|10
1745297700000|2025-04-22 04:55:00|623.1|622.1|623|622|623.1|622.1|622.9|621.9|10
1745298000000|2025-04-22 05:00:00|623.3|622.3|624|623|624|623|623.3|622.3|10
1745298300000|2025-04-22 05:05:00|624.1|623.1|624.1|623.1|624.1|623.1|623.9|622.9|4
1745298600000|2025-04-22 05:10:00|624|623|623.5|622.5|624.1|623.1|623.5|622.5|13
1745298900000|2025-04-22 05:15:00|623.6|622.6|623.6|622.6|623.9|622.9|623.5|622.5|6
1745299200000|2025-04-22 05:20:00|623.5|622.5|623.5|622.5|623.6|622.6|623.5|622.5|8
1745299500000|2025-04-22 05:25:00|623.6|622.6|623.6|622.6|623.6|622.6|623.1|622.1|3
1745299800000|2025-04-22 05:30:00|623.4|622.4|623.6|622.6|624.1|623.1|623.4|622.4|25
1745300100000|2025-04-22 05:35:00|623.5|622.5|623.3|622.3|623.5|622.5|623.1|622.1|8
1745300400000|2025-04-22 05:40:00|623.4|622.4|623.3|622.3|623.4|622.4|623.1|622.1|2
1745300700000|2025-04-22 05:45:00|623.4|622.4|623.4|622.4|623.8|622.8|622.9|621.9|118
1745301000000|2025-04-22 05:50:00|623.5|622.5|623.3|622.3|623.5|622.5|623|622|16
1745301300000|2025-04-22 05:55:00|623.1|622.1|623.1|622.1|623.3|622.3|622.9|621.9|7
1745301600000|2025-04-22 06:00:00|623|622|623.4|622.4|623.5|622.5|622.9|621.9|3
1745301900000|2025-04-22 06:05:00|623.6|622.6|623.9|622.9|623.9|622.9|623.5|622.5|8
1745302200000|2025-04-22 06:10:00|624|623|623.8|622.8|624.1|623.1|623.6|622.6|40
1745302500000|2025-04-22 06:15:00|623.9|622.9|623.9|622.9|624.1|623.1|623.6|622.6|18
1745302800000|2025-04-22 06:20:00|623.8|622.8|624.1|623.1|624.4|623.4|622.9|621.9|265
1745303100000|2025-04-22 06:25:00|624.3|623.3|624.6|623.6|624.6|623.6|624.1|623.1|52
1745303400000|2025-04-22 06:30:00|624.5|623.5|624.4|623.4|624.6|623.6|624.1|623.1|97
1745303700000|2025-04-22 06:35:00|624.5|623.5|625.3|624.3|625.3|624.3|624.4|623.4|82
1745304000000|2025-04-22 06:40:00|625.1|624.1|625.9|624.9|625.9|624.9|625.1|624.1|38
1745304300000|2025-04-22 06:45:00|626|625|626.4|625.4|626.4|625.4|625.9|624.9|109
1745304600000|2025-04-22 06:50:00|626.3|625.3|626.6|625.6|626.6|625.6|626.1|625.1|76
1745304900000|2025-04-22 06:55:00|626.4|625.4|626.3|625.3|626.6|625.6|626.1|625.1|42
1745305200000|2025-04-22 07:00:00|626.4|625.4|626.6|625.6|626.6|625.6|625.9|624.9|134
1745305500000|2025-04-22 07:05:00|626.8|625.8|626.5|625.5|627.1|626.1|626.4|625.4|160
1745305800000|2025-04-22 07:10:00|626.6|625.6|625.9|624.9|626.6|625.6|625.9|624.9|43
1745306100000|2025-04-22 07:15:00|625.8|624.8|625.5|624.5|626.1|625.1|625.4|624.4|104
1745306400000|2025-04-22 07:20:00|625.6|624.6|626.5|625.5|626.6|625.6|625.5|624.5|96
1745306700000|2025-04-22 07:25:00|626.6|625.6|626.4|625.4|626.9|625.9|626.3|625.3|145
1745307000000|2025-04-22 07:30:00|626.3|625.3|625.9|624.9|626.4|625.4|625.9|624.9|136
1745307300000|2025-04-22 07:35:00|626.1|625.1|625.8|624.8|626.6|625.6|625.8|624.8|86
1745307600000|2025-04-22 07:40:00|625.6|624.6|626.4|625.4|626.6|625.6|625.6|624.6|91
1745307900000|2025-04-22 07:45:00|626.5|625.5|626.4|625.4|626.8|625.8|626.1|625.1|125
1745308200000|2025-04-22 07:50:00|626.3|625.3|626.6|625.6|627.1|626.1|626.3|625.3|25
1745308500000|2025-04-22 07:55:00|626.8|625.8|627.6|626.6|627.6|626.6|626.6|625.6|134
1745308800000|2025-04-22 08:00:00|627.5|626.5|628.9|627.9|629|628|627.4|626.4|184
1745309100000|2025-04-22 08:05:00|629|628|627.6|626.6|629|628|627.4|626.4|72
1745309400000|2025-04-22 08:10:00|627.5|626.5|627.6|626.6|627.9|626.9|627.4|626.4|78
1745309700000|2025-04-22 08:15:00|627.9|626.9|627.9|626.9|628.4|627.4|627.9|626.9|111
1745310000000|2025-04-22 08:20:00|628|627|627.4|626.4|628.1|627.1|627|626|253
1745310300000|2025-04-22 08:25:00|627.6|626.6|626.4|625.4|627.6|626.6|626.4|625.4|419
1745310600000|2025-04-22 08:30:00|626.6|625.6|625.1|624.1|626.6|625.6|625.1|624.1|753
1745310900000|2025-04-22 08:35:00|625.4|624.4|626.4|625.4|626.4|625.4|624.9|623.9|475
1745311200000|2025-04-22 08:40:00|626.5|625.5|626.4|625.4|627|626|626.3|625.3|204
1745311500000|2025-04-22 08:45:00|626.5|625.5|626|625|626.6|625.6|625.9|624.9|155
1745311800000|2025-04-22 08:50:00|625.9|624.9|626.9|625.9|626.9|625.9|625.1|624.1|1385
1745312100000|2025-04-22 08:55:00|627.1|626.1|627.1|626.1|627.6|626.6|626.9|625.9|691
1745312400000|2025-04-22 09:00:00|627.3|626.3|627.1|626.1|627.6|626.6|627.1|626.1|167
1745312700000|2025-04-22 09:05:00|627.4|626.4|627.9|626.9|628.1|627.1|627.4|626.4|1577
1745313000000|2025-04-22 09:10:00|628|627|628.9|627.9|628.9|627.9|628|627|133
1745313300000|2025-04-22 09:15:00|628.6|627.6|628.6|627.6|628.9|627.9|628.4|627.4|181
1745313600000|2025-04-22 09:20:00|628.8|627.8|628.9|627.9|629.1|628.1|628.1|627.1|1926
1745313900000|2025-04-22 09:25:00|628.8|627.8|628.1|627.1|628.9|627.9|628.1|627.1|1149
1745314200000|2025-04-22 09:30:00|628.3|627.3|628.6|627.6|628.6|627.6|627.9|626.9|773
1745314500000|2025-04-22 09:35:00|628.9|627.9|629.1|628.1|629.1|628.1|628.9|627.9|310
1745314800000|2025-04-22 09:40:00|629.3|628.3|629.8|628.8|629.9|628.9|629.1|628.1|96
1745315100000|2025-04-22 09:45:00|629.6|628.6|629.9|628.9|630.1|629.1|629.6|628.6|267
1745315400000|2025-04-22 09:50:00|629.6|628.6|629.8|628.8|629.9|628.9|629.1|628.1|182
1745315700000|2025-04-22 09:55:00|629.9|628.9|629.9|628.9|630.1|629.1|629.6|628.6|97
1745316000000|2025-04-22 10:00:00|629.8|628.8|630.1|629.1|630.1|629.1|629.4|628.4|122
1745316300000|2025-04-22 10:05:00|629.9|628.9|629.9|628.9|629.9|628.9|629.6|628.6|66
1745316600000|2025-04-22 10:10:00|629.6|628.6|629.6|628.6|629.6|628.6|629.4|628.4|62
1745316900000|2025-04-22 10:15:00|629.4|628.4|629.4|628.4|629.9|628.9|628.6|627.6|175
1745317200000|2025-04-22 10:20:00|629.3|628.3|628.8|627.8|629.3|628.3|628.6|627.6|257
1745317500000|2025-04-22 10:25:00|628.6|627.6|628.9|627.9|628.9|627.9|628.6|627.6|156
1745317800000|2025-04-22 10:30:00|629.1|628.1|628.9|627.9|629.1|628.1|628.6|627.6|265
1745318100000|2025-04-22 10:35:00|629|628|629.1|628.1|629.1|628.1|628.9|627.9|63
1745318400000|2025-04-22 10:40:00|629.4|628.4|629.4|628.4|629.6|628.6|629.1|628.1|162
1745318700000|2025-04-22 10:45:00|629.1|628.1|629.9|628.9|629.9|628.9|629.1|628.1|324
1745319000000|2025-04-22 10:50:00|629.6|628.6|629.1|628.1|630.1|629.1|628.9|627.9|215
1745319300000|2025-04-22 10:55:00|629.3|628.3|629.4|628.4|629.6|628.6|629.3|628.3|132
1745319600000|2025-04-22 11:00:00|629.1|628.1|629|628|629.1|628.1|628.9|627.9|117
1745319900000|2025-04-22 11:05:00|629.1|628.1|629.1|628.1|629.1|628.1|628.8|627.8|114
1745320200000|2025-04-22 11:10:00|628.9|627.9|628.9|627.9|629.1|628.1|628.6|627.6|156
1745320500000|2025-04-22 11:15:00|628.6|627.6|628.6|627.6|628.8|627.8|628.4|627.4|31
1745320800000|2025-04-22 11:20:00|628.9|627.9|629.4|628.4|629.4|628.4|628.9|627.9|330
1745321100000|2025-04-22 11:25:00|629.1|628.1|629.6|628.6|629.6|628.6|629.1|628.1|73
1745321400000|2025-04-22 11:30:00|629.9|628.9|629.6|628.6|630.1|629.1|629.6|628.6|86
1745321700000|2025-04-22 11:35:00|629.8|628.8|630.1|629.1|630.1|629.1|629.6|628.6|120
1745322000000|2025-04-22 11:40:00|630.3|629.3|630.4|629.4|630.4|629.4|629.9|628.9|182
1745322300000|2025-04-22 11:45:00|630.6|629.6|630.6|629.6|631|630|630.4|629.4|68
1745322600000|2025-04-22 11:50:00|630.4|629.4|629.1|628.1|630.6|629.6|629.1|628.1|116
1745322900000|2025-04-22 11:55:00|629.3|628.3|629.4|628.4|629.4|628.4|628.9|627.9|54
1745323200000|2025-04-22 12:00:00|629.3|628.3|629.1|628.1|629.5|628.5|628.9|627.9|337
1745323500000|2025-04-22 12:05:00|629.4|628.4|629.4|628.4|629.6|628.6|628.9|627.9|122
1745323800000|2025-04-22 12:10:00|629.6|628.6|629.1|628.1|629.6|628.6|628.6|627.6|3416
1745324100000|2025-04-22 12:15:00|629|628|628.1|627.1|629.1|628.1|627.8|626.8|582
1745324400000|2025-04-22 12:20:00|628|627|628.1|627.1|628.1|627.1|627.6|626.6|65
1745324700000|2025-04-22 12:25:00|628.3|627.3|628.6|627.6|628.9|627.9|628.1|627.1|128
1745325000000|2025-04-22 12:30:00|628.5|627.5|628.1|627.1|628.6|627.6|628.1|627.1|82
1745325300000|2025-04-22 12:35:00|628|627|627.9|626.9|628.4|627.4|627.6|626.6|198
1745325600000|2025-04-22 12:40:00|627.8|626.8|628.6|627.6|628.6|627.6|627.6|626.6|67
1745325900000|2025-04-22 12:45:00|628.9|627.9|628.8|627.8|629|628|628.6|627.6|43
1745326200000|2025-04-22 12:50:00|628.9|627.9|629|628|629.1|628.1|628.6|627.6|64
1745326500000|2025-04-22 12:55:00|629.1|628.1|628.9|627.9|629.1|628.1|628.6|627.6|75
1745326800000|2025-04-22 13:00:00|629|628|627.1|626.1|629.1|628.1|627.1|626.1|155
1745327100000|2025-04-22 13:05:00|627.3|626.3|627.9|626.9|628.1|627.1|627.1|626.1|106
1745327400000|2025-04-22 13:10:00|628.1|627.1|627.4|626.4|628.1|627.1|627|626|154
1745327700000|2025-04-22 13:15:00|627.1|626.1|626.6|625.6|627.1|626.1|625.9|624.9|117
1745328000000|2025-04-22 13:20:00|626.8|625.8|627.1|626.1|627.5|626.5|626.8|625.8|149
1745328300000|2025-04-22 13:25:00|627.4|626.4|626.9|625.9|627.9|626.9|626.9|625.9|88
1745328600000|2025-04-22 13:30:00|627|626|626.9|625.9|627.6|626.6|626.6|625.6|135
1745328900000|2025-04-22 13:35:00|627|626|626.6|625.6|627.3|626.3|625.6|624.6|357
1745329200000|2025-04-22 13:40:00|626.5|625.5|627.4|626.4|627.4|626.4|626.4|625.4|222
1745329500000|2025-04-22 13:45:00|627.6|626.6|627.4|626.4|627.6|626.6|626.8|625.8|213
1745329800000|2025-04-22 13:50:00|627.3|626.3|626|625|627.4|626.4|625.6|624.6|414
1745330100000|2025-04-22 13:55:00|626.1|625.1|626.9|625.9|626.9|625.9|625.4|624.4|471
1745330400000|2025-04-22 14:00:00|626.8|625.8|627.6|626.6|627.9|626.9|626.6|625.6|1277
1745330700000|2025-04-22 14:05:00|627.8|626.8|627.8|626.8|628.1|627.1|627.3|626.3|204
1745331000000|2025-04-22 14:10:00|627.6|626.6|629.4|628.4|629.4|628.4|627.6|626.6|260
1745331300000|2025-04-22 14:15:00|629.1|628.1|629.1|628.1|629.4|628.4|628.1|627.1|138
1745331600000|2025-04-22 14:20:00|629.3|628.3|628.9|627.9|629.8|628.8|628.9|627.9|111
1745331900000|2025-04-22 14:25:00|629|628|628.6|627.6|629|628|628.1|627.1|372
1745332200000|2025-04-22 14:30:00|628.4|627.4|627.9|626.9|628.6|627.6|627.6|626.6|284
1745332500000|2025-04-22 14:35:00|628.1|627.1|627.9|626.9|628.6|627.6|627.4|626.4|326
1745332800000|2025-04-22 14:40:00|628.1|627.1|628.3|627.3|628.9|627.9|627.9|626.9|520
1745333100000|2025-04-22 14:45:00|628.4|627.4|627|626|628.6|627.6|626.8|625.8|431
1745333400000|2025-04-22 14:50:00|627.1|626.1|628.1|627.1|628.1|627.1|627.1|626.1|268
1745333700000|2025-04-22 14:55:00|628.4|627.4|628.4|627.4|628.6|627.6|627.6|626.6|1414
1745334000000|2025-04-22 15:00:00|628.1|627.1|627.9|626.9|628.6|627.6|627.9|626.9|350
1745334300000|2025-04-22 15:05:00|628|627|629.9|628.9|630.1|629.1|628|627|520
1745334600000|2025-04-22 15:10:00|629.8|628.8|630.6|629.6|632.1|631.1|629.6|628.6|863
1745334900000|2025-04-22 15:15:00|630.9|629.9|631.1|630.1|631.4|630.4|630.6|629.6|339
1745335200000|2025-04-22 15:20:00|631.4|630.4|630.9|629.9|631.6|630.6|630.9|629.9|310
1745335500000|2025-04-22 15:25:00|631|630|630.9|629.9|631.4|630.4|630.6|629.6|1822
1745335800000|2025-04-22 15:30:00|630.6|629.6|631.4|630.4|631.6|630.6|630.4|629.4|697
1745336100000|2025-04-22 15:35:00|631.6|630.6|631.6|630.6|631.6|630.6|631.1|630.1|182
1745336400000|2025-04-22 15:40:00|631.9|630.9|631.9|630.9|631.9|630.9|631.6|630.6|285
1745336700000|2025-04-22 15:45:00|632.1|631.1|631.9|630.9|632.4|631.4|631.6|630.6|269
1745337000000|2025-04-22 15:50:00|632|631|632.1|631.1|632.4|631.4|631.9|630.9|614
1745337300000|2025-04-22 15:55:00|632.3|631.3|633.6|632.6|633.9|632.9|632.1|631.1|1139
1745337600000|2025-04-22 16:00:00|633.5|632.5|634.1|633.1|634.1|633.1|633.5|632.5|98
1745337900000|2025-04-22 16:05:00|634|633|633.9|632.9|634|633|633.4|632.4|173
1745338200000|2025-04-22 16:10:00|634|633|634.6|633.6|634.6|633.6|633.9|632.9|200
1745338500000|2025-04-22 16:15:00|634.5|633.5|634.1|633.1|634.6|633.6|633.9|632.9|864
1745338800000|2025-04-22 16:20:00|634.4|633.4|634.1|633.1|634.4|633.4|633.4|632.4|198
1745339100000|2025-04-22 16:25:00|634|633|634.6|633.6|634.6|633.6|633.9|632.9|189
1745339400000|2025-04-22 16:30:00|634.5|633.5|634.1|633.1|634.6|633.6|634.1|633.1|120
1745339700000|2025-04-22 16:35:00|634|633|634|633|634.4|633.4|633.6|632.6|154
1745340000000|2025-04-22 16:40:00|633.9|632.9|634.4|633.4|634.6|633.6|633.6|632.6|139
1745340300000|2025-04-22 16:45:00|634.1|633.1|634.3|633.3|634.4|633.4|633.9|632.9|235
1745340600000|2025-04-22 16:50:00|634.1|633.1|634.1|633.1|634.6|633.6|633.9|632.9|74
1745340900000|2025-04-22 16:55:00|634.3|633.3|634.4|633.4|634.6|633.6|634.1|633.1|1544
1745341200000|2025-04-22 17:00:00|634.5|633.5|633.4|632.4|634.6|633.6|633.4|632.4|668
1745341500000|2025-04-22 17:05:00|633.6|632.6|633.8|632.8|634.1|633.1|633.1|632.1|457
1745341800000|2025-04-22 17:10:00|633.6|632.6|632.6|631.6|633.6|632.6|632.6|631.6|76
1745342100000|2025-04-22 17:15:00|632.9|631.9|632.4|631.4|632.9|631.9|630.1|629.1|239
1745342400000|2025-04-22 17:20:00|632.5|631.5|631.9|630.9|632.9|631.9|631.6|630.6|114
1745342700000|2025-04-22 17:25:00|632|631|631.1|630.1|634.4|633.4|630.8|629.8|1355
1745343000000|2025-04-22 17:30:00|631|630|630.9|629.9|631.6|630.6|629.9|628.9|153
1745343300000|2025-04-22 17:35:00|631|630|631.9|630.9|631.9|630.9|630.9|629.9|203
1745343600000|2025-04-22 17:40:00|631.8|630.8|631.6|630.6|631.9|630.9|631.1|630.1|112
1745343900000|2025-04-22 17:45:00|631.5|630.5|631.4|630.4|631.6|630.6|631.1|630.1|86
1745344200000|2025-04-22 17:50:00|631.5|630.5|631.1|630.1|631.6|630.6|631.1|630.1|29
1745344500000|2025-04-22 17:55:00|631.3|630.3|630.5|629.5|631.3|630.3|630.4|629.4|71
1745344800000|2025-04-22 18:00:00|630.6|629.6|630.6|629.6|630.9|629.9|630.1|629.1|58
1745345100000|2025-04-22 18:05:00|630.5|629.5|630.9|629.9|631.3|630.3|630.4|629.4|206
1745345400000|2025-04-22 18:10:00|630.8|629.8|630.9|629.9|631|630|630.6|629.6|183
1745345700000|2025-04-22 18:15:00|630.8|629.8|630.4|629.4|630.9|629.9|630.3|629.3|57
1745346000000|2025-04-22 18:20:00|630.3|629.3|630.4|629.4|630.6|629.6|629.6|628.6|241
1745346300000|2025-04-22 18:25:00|630.3|629.3|629.9|628.9|630.6|629.6|629.8|628.8|333
1745346600000|2025-04-22 18:30:00|629.8|628.8|629.6|628.6|629.9|628.9|629.6|628.6|65
1745346900000|2025-04-22 18:35:00|629.5|628.5|628.9|627.9|629.5|628.5|628.9|627.9|76
1745347200000|2025-04-22 18:40:00|629|628|629.1|628.1|629.1|628.1|628.9|627.9|334
1745347500000|2025-04-22 18:45:00|628.9|627.9|628.8|627.8|629.1|628.1|628.8|627.8|30
1745347800000|2025-04-22 18:50:00|628.9|627.9|628.9|627.9|629.1|628.1|628.6|627.6|320
1745348100000|2025-04-22 18:55:00|629|628|628.9|627.9|629.1|628.1|628.8|627.8|19
1745348400000|2025-04-22 19:00:00|628.8|627.8|629.1|628.1|629.4|628.4|628.8|627.8|708
1745348700000|2025-04-22 19:05:00|629|628|629.1|628.1|629.1|628.1|629|628|9
1745349000000|2025-04-22 19:10:00|629.3|628.3|629.1|628.1|629.4|628.4|628.9|627.9|48
1745349300000|2025-04-22 19:15:00|629|628|628.9|627.9|629|628|628.9|627.9|9
1745349600000|2025-04-22 19:20:00|629.1|628.1|629.1|628.1|629.1|628.1|628.9|627.9|4
1745349900000|2025-04-22 19:25:00|629.4|628.4|629.4|628.4|629.4|628.4|629.1|628.1|20
1745350200000|2025-04-22 19:30:00|629.3|628.3|628.9|627.9|629.4|628.4|628.9|627.9|13
1745350500000|2025-04-22 19:35:00|629|628|629.1|628.1|629.1|628.1|629|628|4
1745350800000|2025-04-22 19:40:00|629.3|628.3|629.6|628.6|629.6|628.6|629.3|628.3|35
1745351100000|2025-04-22 19:45:00|629.5|628.5|629.4|628.4|629.5|628.5|629.4|628.4|27
1745351400000|2025-04-22 19:50:00|629.1|628.1|629.3|628.3|629.4|628.4|628.9|627.9|20
1745351700000|2025-04-22 19:55:00|629.4|628.4|629.5|628.5|629.5|628.5|629.1|628.1|27
1745352000000|2025-04-22 20:00:00|629.4|628.4|629.8|628.8|629.9|628.9|629.4|628.4|12
1745352300000|2025-04-22 20:05:00|629.6|628.6|629.6|628.6|629.8|628.8|629.5|628.5|0
1745352600000|2025-04-22 20:10:00|629.8|628.8|629.6|628.6|629.8|628.8|629.6|628.6|6
1745352900000|2025-04-22 20:15:00|629.8|628.8|629.6|628.6|629.8|628.8|629.6|628.6|0
1745353200000|2025-04-22 20:20:00|629.8|628.8|629.9|628.9|629.9|628.9|629.6|628.6|3
1745353500000|2025-04-22 20:25:00|629.8|628.8|629.3|628.3|629.9|628.9|629.3|628.3|10
1745353800000|2025-04-22 20:30:00|629.1|628.1|629.6|628.6|629.9|628.9|629|628|60
1745354100000|2025-04-22 20:35:00|629.8|628.8|629.9|628.9|630.1|629.1|629.8|628.8|25
1745354400000|2025-04-22 20:40:00|630|629|629.9|628.9|630.1|629.1|629.9|628.9|13
1745354700000|2025-04-22 20:45:00|629.8|628.8|629.8|628.8|630.1|629.1|629.8|628.8|20
1745355000000|2025-04-22 20:50:00|629.9|628.9|629.8|628.8|629.9|628.9|629.5|628.5|16
1745355300000|2025-04-22 20:55:00|630|629|630|629|630.1|629.1|630|629|71
1745355600000|2025-04-22 21:00:00|629.9|628.9|629.9|628.9|629.9|628.9|629.9|628.9|20
1745355900000|2025-04-22 21:05:00|630|629|630|629|630|629|630|629|0
1745356200000|2025-04-22 21:10:00|629.9|628.9|630.4|629.4|630.4|629.4|629.9|628.9|2
1745356500000|2025-04-22 21:15:00|630.5|629.5|630.4|629.4|630.5|629.5|630.1|629.1|2
1745356800000|2025-04-22 21:20:00|630.5|629.5|632.3|631.3|632.3|631.3|630.5|629.5|20
1745357100000|2025-04-22 21:25:00|632.4|631.4|632.6|631.6|633.1|632.1|632.4|631.4|2
1745357400000|2025-04-22 21:30:00|632.8|631.8|632.6|631.6|632.8|631.8|632.6|631.6|0
1745357700000|2025-04-22 21:35:00|633|632|633|632|633|632|632.9|631.9|0
1745358000000|2025-04-22 21:40:00|633.8|632.8|633.8|632.8|634.9|632.8|633.6|631.9|63
1745358300000|2025-04-22 21:45:00|633.6|632.6|633.4|632.4|633.8|632.8|633.4|632.4|0
1745358600000|2025-04-22 21:50:00|633.6|632.6|634.9|631.9|634.9|632.8|633.6|631.9|0
1745358900000|2025-04-22 21:55:00|634.6|631.6|634.4|631.4|634.6|631.6|634.4|631.4|0
1745366400000|2025-04-23 00:00:00|635|634|635.3|634.3|635.9|634.9|634.3|633.3|40
1745366700000|2025-04-23 00:05:00|635.1|634.1|634.5|633.5|635.1|634.1|634.5|633.5|0
1745367000000|2025-04-23 00:10:00|634.4|633.4|634|633|634.4|633.4|633.8|632.8|460
1745367300000|2025-04-23 00:15:00|634.3|633.3|634.8|633.8|635|634|633.8|632.8|404
1745367600000|2025-04-23 00:20:00|634.6|633.6|634.5|633.5|634.6|633.6|634.3|633.3|0
1745367900000|2025-04-23 00:25:00|634.8|633.8|633.8|632.8|634.8|633.8|633.8|632.8|300
1745368200000|2025-04-23 00:30:00|633.6|632.6|633.6|632.6|633.8|632.8|633.5|632.5|0
1745368500000|2025-04-23 00:35:00|633.5|632.5|634|633|634.3|633.3|633.5|632.5|0
1745368800000|2025-04-23 00:40:00|634.3|633.3|634.3|633.3|634.5|633.5|634.3|633.3|2
1745369100000|2025-04-23 00:45:00|634.4|633.4|635|634|635.1|634.1|634.3|633.3|3
1745369400000|2025-04-23 00:50:00|635.3|634.3|635.8|634.8|636|635|635.1|634.1|4
1745369700000|2025-04-23 00:55:00|635.6|634.6|635.5|634.5|635.8|634.8|635.4|634.4|0
1745370000000|2025-04-23 01:00:00|635.4|634.4|634.8|633.8|635.4|634.4|634.1|633.1|2
1745370300000|2025-04-23 01:05:00|634.5|633.5|633.8|632.8|634.8|633.8|633.5|632.5|2
1745370600000|2025-04-23 01:10:00|633.6|632.6|634.5|633.5|634.5|633.5|633.3|632.3|0
1745370900000|2025-04-23 01:15:00|634.6|633.6|634.8|633.8|635.1|634.1|634.5|633.5|82
1745371200000|2025-04-23 01:20:00|634.6|633.6|634.8|633.8|635|634|634.3|633.3|2
1745371500000|2025-04-23 01:25:00|635|634|634.8|633.8|635|634|634.5|633.5|17
1745371800000|2025-04-23 01:30:00|634.6|633.6|633.5|632.5|634.9|633.9|633.5|632.5|0
1745372100000|2025-04-23 01:35:00|633.6|632.6|633.5|632.5|633.8|632.8|633.3|632.3|0
1745372400000|2025-04-23 01:40:00|633.3|632.3|633.3|632.3|633.5|632.5|633.1|632.1|1
1745372700000|2025-04-23 01:45:00|633.1|632.1|633.5|632.5|633.5|632.5|633|632|2
1745373000000|2025-04-23 01:50:00|633.6|632.6|633.5|632.5|633.8|632.8|633.3|632.3|0
1745373300000|2025-04-23 01:55:00|633.3|632.3|633.3|632.3|633.5|632.5|633.3|632.3|0
1745373600000|2025-04-23 02:00:00|633.1|632.1|633.3|632.3|633.3|632.3|633|632|2
1745373900000|2025-04-23 02:05:00|633.4|632.4|633.5|632.5|633.8|632.8|633.3|632.3|10
1745374200000|2025-04-23 02:10:00|633.4|632.4|633.4|632.4|633.6|632.6|633.4|632.4|2
1745374500000|2025-04-23 02:15:00|633.5|632.5|633.5|632.5|633.6|632.6|633.5|632.5|11
1745374800000|2025-04-23 02:20:00|633.4|632.4|633.8|632.8|633.9|632.9|633.4|632.4|4
1745375100000|2025-04-23 02:25:00|633.9|632.9|633.8|632.8|633.9|632.9|633.6|632.6|5
1745375400000|2025-04-23 02:30:00|633.9|632.9|633.4|632.4|633.9|632.9|633.3|632.3|13
1745375700000|2025-04-23 02:35:00|633.1|632.1|633.1|632.1|633.4|632.4|633.1|632.1|8
1745376000000|2025-04-23 02:40:00|633.3|632.3|632.9|631.9|633.3|632.3|632.9|631.9|29
1745376300000|2025-04-23 02:45:00|633|632|633|632|633|632|632.9|631.9|9
1745376600000|2025-04-23 02:50:00|632.9|631.9|632.8|631.8|633|632|632.8|631.8|6
1745376900000|2025-04-23 02:55:00|632.9|631.9|633.1|632.1|633.1|632.1|632.6|631.6|14
1745377200000|2025-04-23 03:00:00|632.9|631.9|632.9|631.9|632.9|631.9|632.5|631.5|16
1745377500000|2025-04-23 03:05:00|632.8|631.8|632.6|631.6|632.9|631.9|632.6|631.6|1
1745377800000|2025-04-23 03:10:00|632.8|631.8|632.4|631.4|632.9|631.9|632.3|631.3|12
1745378100000|2025-04-23 03:15:00|632.1|631.1|632.8|631.8|632.8|631.8|632.1|631.1|12
1745378400000|2025-04-23 03:20:00|632.6|631.6|632.9|631.9|633.1|632.1|632.5|631.5|16
1745378700000|2025-04-23 03:25:00|633|632|632.9|631.9|633.3|632.3|632.8|631.8|64
1745379000000|2025-04-23 03:30:00|633|632|633.1|632.1|633.1|632.1|633|632|9
1745379300000|2025-04-23 03:35:00|633.3|632.3|633.6|632.6|633.6|632.6|633.3|632.3|8
1745379600000|2025-04-23 03:40:00|633.5|632.5|633.9|632.9|633.9|632.9|633.5|632.5|11
1745379900000|2025-04-23 03:45:00|633.8|632.8|634.4|633.4|634.4|633.4|633.8|632.8|8
1745380200000|2025-04-23 03:50:00|634.3|633.3|634.6|633.6|634.6|633.6|634.3|633.3|43
1745380500000|2025-04-23 03:55:00|634.5|633.5|634.5|633.5|634.6|633.6|634.5|633.5|2
1745380800000|2025-04-23 04:00:00|634.6|633.6|634.6|633.6|634.9|633.9|634.5|633.5|37
1745381100000|2025-04-23 04:05:00|634.5|633.5|634.5|633.5|634.6|633.6|634.5|633.5|3
1745381400000|2025-04-23 04:10:00|634.4|633.4|634.4|633.4|634.5|633.5|634.3|633.3|12
1745381700000|2025-04-23 04:15:00|634.1|633.1|634.3|633.3|634.4|633.4|634.1|633.1|8
1745382000000|2025-04-23 04:20:00|634.1|633.1|634|633|634.4|633.4|634|633|26
1745382300000|2025-04-23 04:25:00|634.1|633.1|634.4|633.4|634.4|633.4|634.1|633.1|5
1745382600000|2025-04-23 04:30:00|634.3|633.3|634.3|633.3|634.5|633.5|634.3|633.3|5
1745382900000|2025-04-23 04:35:00|634.4|633.4|634.3|633.3|634.4|633.4|634.3|633.3|4
1745383200000|2025-04-23 04:40:00|634.1|633.1|634.5|633.5|634.6|633.6|634.1|633.1|2
1745383500000|2025-04-23 04:45:00|634.6|633.6|634.5|633.5|634.6|633.6|634.4|633.4|1
1745383800000|2025-04-23 04:50:00|634.4|633.4|634.5|633.5|634.6|633.6|634.4|633.4|4
1745384100000|2025-04-23 04:55:00|634.4|633.4|634.6|633.6|634.6|633.6|634.4|633.4|4
1745384400000|2025-04-23 05:00:00|634.5|633.5|634.8|633.8|634.9|633.9|634.5|633.5|36
1745384700000|2025-04-23 05:05:00|634.9|633.9|634.9|633.9|634.9|633.9|634.6|633.6|22
1745385000000|2025-04-23 05:10:00|634.6|633.6|634.9|633.9|634.9|633.9|634.6|633.6|4
1745385300000|2025-04-23 05:15:00|634.8|633.8|634.9|633.9|634.9|633.9|634.6|633.6|8
1745385600000|2025-04-23 05:20:00|||||||||3
1745385900000|2025-04-23 05:25:00|635.1|634.1|634.9|633.9|635.1|634.1|634.9|633.9|121
1745386200000|2025-04-23 05:30:00|634.6|633.6|634.8|633.8|634.9|633.9|634.4|633.4|27
1745386500000|2025-04-23 05:35:00|634.9|633.9|635.6|634.6|635.6|634.6|634.6|633.6|48
1745386800000|2025-04-23 05:40:00|635.5|634.5|635.5|634.5|635.6|634.6|635.4|634.4|6
1745387100000|2025-04-23 05:45:00|635.4|634.4|635.6|634.6|635.6|634.6|635.4|634.4|10
1745387400000|2025-04-23 05:50:00|635.8|634.8|635.6|634.6|635.9|634.9|635.6|634.6|66
1745387700000|2025-04-23 05:55:00|||||||||38
1745388000000|2025-04-23 06:00:00|635.9|634.9|636.9|635.9|636.9|635.9|635.5|634.5|152
1745388300000|2025-04-23 06:05:00|636.6|635.6|636.8|635.8|636.9|635.9|636.6|635.6|384
1745388600000|2025-04-23 06:10:00|636.9|635.9|637.5|636.5|637.5|636.5|636.6|635.6|38
1745388900000|2025-04-23 06:15:00|637.4|636.4|637|636|638.1|637.1|636.9|635.9|113
1745389200000|2025-04-23 06:20:00|636.9|635.9|637.4|636.4|637.5|636.5|636.9|635.9|22
1745389500000|2025-04-23 06:25:00|637.5|636.5|639.1|638.1|639.1|638.1|637.5|636.5|94
1745389800000|2025-04-23 06:30:00|638.8|637.8|638.1|637.1|638.9|637.9|638|637|55
1745390100000|2025-04-23 06:35:00|638|637|637.9|636.9|638.1|637.1|637.8|636.8|106
1745390400000|2025-04-23 06:40:00|637.8|636.8|637.9|636.9|638.1|637.1|637.6|636.6|20
1745390700000|2025-04-23 06:45:00|638|637|638.3|637.3|638.4|637.4|637.9|636.9|67
1745391000000|2025-04-23 06:50:00|638.1|637.1|638.4|637.4|638.8|637.8|638.1|637.1|385
1745391300000|2025-04-23 06:55:00|638.3|637.3|638.5|637.5|638.6|637.6|638.3|637.3|12
1745391600000|2025-04-23 07:00:00|638.4|637.4|638.6|637.6|638.9|637.9|637.9|636.9|419
1745391900000|2025-04-23 07:05:00|638.5|637.5|638.1|637.1|638.6|637.6|638|637|140
1745392200000|2025-04-23 07:10:00|638|637|638.4|637.4|638.5|637.5|637.6|636.6|77
1745392500000|2025-04-23 07:15:00|638.3|637.3|638.8|637.8|638.8|637.8|638|637|19
1745392800000|2025-04-23 07:20:00|638.6|637.6|638.5|637.5|639.4|638.4|638.4|637.4|236
1745393100000|2025-04-23 07:25:00|638.6|637.6|638.3|637.3|638.6|637.6|638|637|79
1745393400000|2025-04-23 07:30:00|638.1|637.1|638.4|637.4|638.4|637.4|637.6|636.6|81
1745393700000|2025-04-23 07:35:00|638.3|637.3|638.5|637.5|638.6|637.6|638|637|156
1745394000000|2025-04-23 07:40:00|638.4|637.4|638.4|637.4|638.8|637.8|638.3|637.3|183
1745394300000|2025-04-23 07:45:00|638.3|637.3|638.1|637.1|638.5|637.5|637.8|636.8|286
1745394600000|2025-04-23 07:50:00|638.3|637.3|638|637|638.6|637.6|637.9|636.9|65
1745394900000|2025-04-23 07:55:00|638.1|637.1|637.9|636.9|638.1|637.1|637.6|636.6|87
1745395200000|2025-04-23 08:00:00|638|637|637.6|636.6|638.4|637.4|637.5|636.5|863
1745395500000|2025-04-23 08:05:00|637.5|636.5|636.9|635.9|637.6|636.6|636.5|635.5|283
1745395800000|2025-04-23 08:10:00|637.1|636.1|636.6|635.6|637.1|636.1|636.4|635.4|152
1745396100000|2025-04-23 08:15:00|636.5|635.5|636.6|635.6|636.9|635.9|636.4|635.4|31
1745396400000|2025-04-23 08:20:00|636.5|635.5|636.6|635.6|636.9|635.9|636.1|635.1|1419
1745396700000|2025-04-23 08:25:00|636.8|635.8|636.9|635.9|637.6|636.6|636.8|635.8|356
1745397000000|2025-04-23 08:30:00|637|636|637.6|636.6|637.9|636.9|636.6|635.6|1989
1745397300000|2025-04-23 08:35:00|637.9|636.9|638.4|637.4|638.9|637.9|637.9|636.9|241
1745397600000|2025-04-23 08:40:00|638.3|637.3|638.8|637.8|638.9|637.9|638.1|637.1|26
1745397900000|2025-04-23 08:45:00|638.6|637.6|638.4|637.4|638.9|637.9|638.1|637.1|1733
1745398200000|2025-04-23 08:50:00|638.5|637.5|638.1|637.1|638.5|637.5|638.1|637.1|58
1745398500000|2025-04-23 08:55:00|637.9|636.9|637.4|636.4|638|637|637.3|636.3|176
1745398800000|2025-04-23 09:00:00|637.5|636.5|637.5|636.5|638|637|637.4|636.4|503
1745399100000|2025-04-23 09:05:00|637.6|636.6|637.1|636.1|638|637|637.1|636.1|56
1745399400000|2025-04-23 09:10:00|637.3|636.3|637.8|636.8|637.9|636.9|637.3|636.3|68
1745399700000|2025-04-23 09:15:00|637.6|636.6|637.1|636.1|638.1|637.1|637.1|636.1|86
1745400000000|2025-04-23 09:20:00|636.9|635.9|637.6|636.6|637.6|636.6|636.9|635.9|187
1745400300000|2025-04-23 09:25:00|637.8|636.8|637.4|636.4|637.9|636.9|637.1|636.1|206
1745400600000|2025-04-23 09:30:00|637.5|636.5|636.6|635.6|637.5|636.5|636.4|635.4|36
1745400900000|2025-04-23 09:35:00|636.5|635.5|636.1|635.1|636.9|635.9|636.1|635.1|47
1745401200000|2025-04-23 09:40:00|636.3|635.3|635.5|634.5|636.4|635.4|635.4|634.4|57
1745401500000|2025-04-23 09:45:00|635.6|634.6|634.4|633.4|635.6|634.6|634.4|633.4|497
1745401800000|2025-04-23 09:50:00|634.3|633.3|635.1|634.1|635.4|634.4|634.3|633.3|189
1745402100000|2025-04-23 09:55:00|635.3|634.3|635.9|634.9|636.1|635.1|635.1|634.1|54
1745402400000|2025-04-23 10:00:00|635.8|634.8|635.4|634.4|636|635|635.3|634.3|69
1745402700000|2025-04-23 10:05:00|635.5|634.5|635.6|634.6|636.1|635.1|635.5|634.5|58
1745403000000|2025-04-23 10:10:00|635.9|634.9|635.1|634.1|635.9|634.9|635|634|2670
1745403300000|2025-04-23 10:15:00|635.3|634.3|635.3|634.3|635.6|634.6|634.9|633.9|155
1745403600000|2025-04-23 10:20:00|635.4|634.4|635.6|634.6|636.1|635.1|635.1|634.1|570
1745403900000|2025-04-23 10:25:00|635.5|634.5|635.1|634.1|635.9|634.9|635.1|634.1|329
1745404200000|2025-04-23 10:30:00|635|634|634.6|633.6|635|634|634.1|633.1|240
1745404500000|2025-04-23 10:35:00|634.4|633.4|634|633|634.6|633.6|634|633|385
1745404800000|2025-04-23 10:40:00|633.9|632.9|634.1|633.1|634.1|633.1|633.6|632.6|313
1745405100000|2025-04-23 10:45:00|634.3|633.3|634.5|633.5|634.9|633.9|634.3|633.3|249
1745405400000|2025-04-23 10:50:00|634.4|633.4|634.9|633.9|635.1|634.1|634.3|633.3|218
1745405700000|2025-04-23 10:55:00|634.8|633.8|634.3|633.3|634.9|633.9|634.1|633.1|109
1745406000000|2025-04-23 11:00:00|634.4|633.4|633.9|632.9|634.4|633.4|633.8|632.8|76
1745406300000|2025-04-23 11:05:00|633.8|632.8|634|633|634.1|633.1|633.6|632.6|231
1745406600000|2025-04-23 11:10:00|634.1|633.1|633.9|632.9|634.1|633.1|633.6|632.6|196
1745406900000|2025-04-23 11:15:00|633.8|632.8|632.6|631.6|633.8|632.8|632.6|631.6|270
1745407200000|2025-04-23 11:20:00|632.5|631.5|633.1|632.1|633.5|632.5|632.5|631.5|366
1745407500000|2025-04-23 11:25:00|633|632|633.1|632.1|633.5|632.5|633|632|132
1745407800000|2025-04-23 11:30:00|633.3|632.3|632.3|631.3|633.3|632.3|632.1|631.1|3253
1745408100000|2025-04-23 11:35:00|632.1|631.1|632.1|631.1|632.1|631.1|631.4|630.4|466
1745408400000|2025-04-23 11:40:00|632.4|631.4|629.9|628.9|632.9|631.9|629.5|628.5|1777
1745408700000|2025-04-23 11:45:00|629.8|628.8|629.6|628.6|630.6|629.6|629.6|628.6|501
1745409000000|2025-04-23 11:50:00|629.8|628.8|629.6|628.6|630.4|629.4|629.3|628.3|310
1745409300000|2025-04-23 11:55:00|629.5|628.5|628.5|627.5|629.9|628.9|628.5|627.5|314
1745409600000|2025-04-23 12:00:00|628.6|627.6|627.3|626.3|629.1|628.1|626.9|625.9|2893
1745409900000|2025-04-23 12:05:00|627.1|626.1|625.6|624.6|627.1|626.1|624.6|623.6|406
1745410200000|2025-04-23 12:10:00|625.9|624.9|625.6|624.6|626.8|625.8|625.4|624.4|182
1745410500000|2025-04-23 12:15:00|625.4|624.4|624.1|623.1|625.9|624.9|624.1|623.1|299
1745410800000|2025-04-23 12:20:00|623.9|622.9|622.9|621.9|625.6|624.6|622.9|621.9|3351
1745411100000|2025-04-23 12:25:00|623.1|622.1|623|622|623.9|622.9|621.9|620.9|529
1745411400000|2025-04-23 12:30:00|622.9|621.9|622.8|621.8|622.9|621.9|621.1|620.1|1046
1745411700000|2025-04-23 12:35:00|622.6|621.6|624.3|623.3|624.4|623.4|622.6|621.6|401
1745412000000|2025-04-23 12:40:00|624.1|623.1|625.4|624.4|625.6|624.6|624.1|623.1|1011
1745412300000|2025-04-23 12:45:00|625.5|624.5|625.9|624.9|626|625|625.1|624.1|187
1745412600000|2025-04-23 12:50:00|625.8|624.8|626.4|625.4|627.6|626.6|625.8|624.8|564
1745412900000|2025-04-23 12:55:00|626.6|625.6|626.1|625.1|626.9|625.9|625.6|624.6|404
1745413200000|2025-04-23 13:00:00|626.3|625.3|626.5|625.5|627.6|626.6|626.1|625.1|371
1745413500000|2025-04-23 13:05:00|626.6|625.6|626.1|625.1|626.8|625.8|624.6|623.6|341
1745413800000|2025-04-23 13:10:00|626|625|626|625|626.6|625.6|625.6|624.6|163
1745414100000|2025-04-23 13:15:00|626.1|625.1|625|624|626.4|625.4|625|624|309
1745414400000|2025-04-23 13:20:00|625.1|624.1|624.9|623.9|625.9|624.9|624.9|623.9|76
1745414700000|2025-04-23 13:25:00|625|624|625|624|625.6|624.6|624.6|623.6|144
1745415000000|2025-04-23 13:30:00|625.1|624.1|624.1|623.1|625.1|624.1|623.1|622.1|218
1745415300000|2025-04-23 13:35:00|624.3|623.3|627.1|626.1|631|630|623.4|622.4|2363
1745415600000|2025-04-23 13:40:00|627|626|627.3|626.3|628.4|627.4|626.4|625.4|449
1745415900000|2025-04-23 13:45:00|627.6|626.6|628.6|627.6|629.4|628.4|627.1|626.1|4437
1745416200000|2025-04-23 13:50:00|628.8|627.8|626.8|625.8|628.9|627.9|625.8|624.8|746
1745416500000|2025-04-23 13:55:00|626.9|625.9|627.3|626.3|628|627|626.1|625.1|425
1745416800000|2025-04-23 14:00:00|627.4|626.4|627.6|626.6|628.4|627.4|626.6|625.6|240
1745417100000|2025-04-23 14:05:00|627.5|626.5|626.9|625.9|628.3|627.3|626.6|625.6|148
1745417400000|2025-04-23 14:10:00|626.8|625.8|616.4|615.4|627.4|626.4|615.8|614.8|1877
1745417700000|2025-04-23 14:15:00|616.5|615.5|617.9|616.9|618.3|617.3|614.4|613.4|1529
1745418000000|2025-04-23 14:20:00|617.8|616.8|620.6|619.6|621.6|620.6|617|616|773
1745418300000|2025-04-23 14:25:00|620.5|619.5|619.4|618.4|621.3|620.3|618.6|617.6|614
1745418600000|2025-04-23 14:30:00|619.5|618.5|622.5|621.5|622.6|621.6|619.4|617.6|1380
1745418900000|2025-04-23 14:35:00|622.6|621.6|621.9|620.9|622.6|621.6|621.4|620.4|257
1745419200000|2025-04-23 14:40:00|622|621|622.9|621.9|623.4|622.4|621.3|620.3|193
1745419500000|2025-04-23 14:45:00|623|622|621.9|620.9|623.9|622.9|621.1|620.1|494
1745419800000|2025-04-23 14:50:00|621.8|620.8|621.1|620.1|621.9|620.9|620.6|619.6|352
1745420100000|2025-04-23 14:55:00|621.3|620.3|622.6|621.6|623.1|622.1|621.1|620.1|367
1745420400000|2025-04-23 15:00:00|622.9|621.9|621.6|620.6|625|624|619|618|933
1745420700000|2025-04-23 15:05:00|621.5|620.5|621|620|622.1|621.1|620.6|619.6|1050
1745421000000|2025-04-23 15:10:00|620.9|619.9|620.4|619.4|621.1|620.1|620.1|619.1|247
1745421300000|2025-04-23 15:15:00|620.3|619.3|618.3|617.3|620.4|619.4|618.1|617.1|1239
1745421600000|2025-04-23 15:20:00|618.1|617.1|619.5|618.5|619.5|618.5|617.4|616.4|732
1745421900000|2025-04-23 15:25:00|619.6|618.6|617.9|616.9|619.9|618.9|617.6|616.6|930
1745422200000|2025-04-23 15:30:00|618|617|618.6|617.6|618.8|617.8|617.6|616.6|464
1745422500000|2025-04-23 15:35:00|618.8|617.8|619.1|618.1|619.5|618.5|618.1|617.1|285
1745422800000|2025-04-23 15:40:00|619.3|618.3|619.8|618.8|620.4|619.4|618.9|617.9|1507
1745423100000|2025-04-23 15:45:00|619.6|618.6|619.4|618.4|620|619|618.8|617.8|604
1745423400000|2025-04-23 15:50:00|619.5|618.5|617.9|616.9|619.9|618.9|617.9|616.9|515
1745423700000|2025-04-23 15:55:00|618|617|617.6|616.6|618.1|617.1|617.3|616.3|142
1745424000000|2025-04-23 16:00:00|617.8|616.8|618.9|617.9|618.9|617.9|617.4|616.4|2588
1745424300000|2025-04-23 16:05:00|619|618|618.6|617.6|619.1|618.1|618.5|617.5|435
1745424600000|2025-04-23 16:10:00|618.5|617.5|618|617|619.3|618.3|617.5|616.5|441
1745424900000|2025-04-23 16:15:00|617.9|616.9|617.1|616.1|618.1|617.1|616.9|615.9|138
1745425200000|2025-04-23 16:20:00|617.3|616.3|616.9|615.9|617.4|616.4|616.6|615.6|210
1745425500000|2025-04-23 16:25:00|616.8|615.8|621.1|620.1|622.4|621.4|616.8|615.8|546
1745425800000|2025-04-23 16:30:00|621.5|620.5|620.3|619.3|623|622|620.1|619.1|722
1745426100000|2025-04-23 16:35:00|620.1|619.1|621.4|620.4|621.9|620.9|620|619|155
1745426400000|2025-04-23 16:40:00|621.5|620.5|621.3|620.3|621.6|620.6|620.6|619.6|296
1745426700000|2025-04-23 16:45:00|621.4|620.4|619.8|618.8|621.8|620.8|619.5|618.5|745
1745427000000|2025-04-23 16:50:00|619.6|618.6|619.4|618.4|619.9|618.9|619.1|618.1|774
1745427300000|2025-04-23 16:55:00|619.1|618.1|619.6|618.6|620.1|619.1|619.1|618.1|31
1745427600000|2025-04-23 17:00:00|619.8|618.8|619.5|618.5|620|619|618.1|617.1|72
1745427900000|2025-04-23 17:05:00|619.4|618.4|619.3|618.3|620|619|619.3|618.3|29
1745428200000|2025-04-23 17:10:00|619.4|618.4|618.9|617.9|619.4|618.4|618.6|617.6|55
1745428500000|2025-04-23 17:15:00|618.8|617.8|617.9|616.9|618.8|617.8|617.9|616.9|55
1745428800000|2025-04-23 17:20:00|617.6|616.6|617.6|616.6|618.1|617.1|617.1|616.1|27
1745429100000|2025-04-23 17:25:00|617.8|616.8|617.6|616.6|618|617|617.1|616.1|79
1745429400000|2025-04-23 17:30:00|617.8|616.8|616.6|615.6|617.9|616.9|616.6|615.6|20
1745429700000|2025-04-23 17:35:00|616.8|615.8|616.4|615.4|617.1|616.1|616.4|615.4|94
1745430000000|2025-04-23 17:40:00|616.5|615.5|617|616|617.1|616.1|616.1|615.1|32
1745430300000|2025-04-23 17:45:00|617.1|616.1|617.6|616.6|618.1|617.1|617|616|132
1745430600000|2025-04-23 17:50:00|617.8|616.8|619.1|618.1|619.3|618.3|617.6|616.6|163
1745430900000|2025-04-23 17:55:00|619.4|618.4|620.4|619.4|620.4|619.4|619.4|618.4|548
1745431200000|2025-04-23 18:00:00|620.5|619.5|621|620|621.3|620.3|620.4|619.4|740
1745431500000|2025-04-23 18:05:00|621.1|620.1|620.6|619.6|621.4|620.4|620.1|619.1|426
1745431800000|2025-04-23 18:10:00|620.8|619.8|620.6|619.6|621.1|620.1|620.4|619.4|231
1745432100000|2025-04-23 18:15:00|620.9|619.9|620.9|619.9|621.1|620.1|620.4|619.4|42
1745432400000|2025-04-23 18:20:00|620.8|619.8|621.8|620.8|621.9|620.9|620.6|619.6|175
1745432700000|2025-04-23 18:25:00|621.6|620.6|620.9|619.9|621.8|620.8|620.6|619.6|170
1745433000000|2025-04-23 18:30:00|620.6|619.6|620.6|619.6|620.8|619.8|620.1|619.1|28
1745433300000|2025-04-23 18:35:00|620.8|619.8|621.1|620.1|621.4|620.4|620.6|619.6|22
1745433600000|2025-04-23 18:40:00|621|620|621.4|620.4|621.6|620.6|620.9|619.9|51
1745433900000|2025-04-23 18:45:00|621.5|620.5|620.8|619.8|621.5|620.5|620.6|619.6|12
1745434200000|2025-04-23 18:50:00|620.6|619.6|620.4|619.4|620.8|619.8|620.1|619.1|47
1745434500000|2025-04-23 18:55:00|620.3|619.3|620.3|619.3|620.9|619.9|620.1|619.1|74
1745434800000|2025-04-23 19:00:00|620.4|619.4|620|619|620.6|619.6|619.9|618.9|174
1745435100000|2025-04-23 19:05:00|620.1|619.1|620|619|620.4|619.4|619.9|618.9|7
1745435400000|2025-04-23 19:10:00|620.1|619.1|619.6|618.6|620.1|619.1|619.6|618.6|6
1745435700000|2025-04-23 19:15:00|619.5|618.5|619.9|618.9|619.9|618.9|619.4|618.4|10
1745436000000|2025-04-23 19:20:00|619.6|618.6|619.6|618.6|619.8|618.8|619.5|618.5|17
1745436300000|2025-04-23 19:25:00|619.9|618.9|619.8|618.8|620.1|619.1|619.6|618.6|32
1745436600000|2025-04-23 19:30:00|619.6|618.6|619.9|618.9|619.9|618.9|619.4|618.4|138
1745436900000|2025-04-23 19:35:00|619.6|618.6|619.6|618.6|619.9|618.9|619.6|618.6|6
1745437200000|2025-04-23 19:40:00|619.8|618.8|619.6|618.6|619.9|618.9|619.4|618.4|46
1745437500000|2025-04-23 19:45:00|619.9|618.9|619.8|618.8|619.9|618.9|619.4|618.4|35
1745437800000|2025-04-23 19:50:00|619.9|618.9|620.5|619.5|620.6|619.6|619.9|618.9|39
1745438100000|2025-04-23 19:55:00|620.6|619.6|620.6|619.6|620.9|619.9|620.5|619.5|39
1745438400000|2025-04-23 20:00:00|620.8|619.8|620.9|619.9|620.9|619.9|620.5|619.5|2
1745438700000|2025-04-23 20:05:00|620.8|619.8|620.9|619.9|621|620|620.6|619.6|1
1745439000000|2025-04-23 20:10:00|621|620|620.9|619.9|621|620|620.6|619.6|5
1745439300000|2025-04-23 20:15:00|620.8|619.8|621.3|620.3|621.3|620.3|620.8|619.8|7
1745439600000|2025-04-23 20:20:00|621.1|620.1|620.6|619.6|621.3|620.3|620.6|619.6|0
1745439900000|2025-04-23 20:25:00|620.8|619.8|620.9|619.9|621|620|620.6|619.6|1
1745440200000|2025-04-23 20:30:00|620.8|619.8|621.3|620.3|621.3|620.3|620.8|619.8|87
1745440500000|2025-04-23 20:35:00|621.4|620.4|621|620|621.4|620.4|621|620|8
1745440800000|2025-04-23 20:40:00|621.1|620.1|621.3|620.3|621.4|620.4|621.1|620.1|2
1745441100000|2025-04-23 20:45:00|621.1|620.1|621.5|620.5|621.6|620.6|621.1|620.1|50
1745441400000|2025-04-23 20:50:00|621.4|620.4|621|620|621.4|620.4|620.9|619.9|1
1745441700000|2025-04-23 20:55:00|620.9|619.9|620.9|619.9|621|620|620.6|619.6|4
1745442000000|2025-04-23 21:00:00|620.8|619.8|620.9|619.9|621|620|620.8|619.8|0
1745443800000|2025-04-23 21:30:00|621|620|620.9|619.9|621|620|620.9|619.9|1
1745444100000|2025-04-23 21:35:00|621|620|621|620|621|620|621|620|0
1745445000000|2025-04-23 21:50:00|621.9|618.9|622|619|622.1|619.1|621.9|618.9|0
1745445300000|2025-04-23 21:55:00|622.1|619.1|622.1|619.1|622.1|619.1|622.1|619.1|0
1745452800000|2025-04-24 00:00:00|620.6|619.6|621.3|620.3|621.4|620.4|620.5|619.5|0
1745453100000|2025-04-24 00:05:00|621.1|620.1|620.6|619.6|621.3|620.3|620.6|619.6|0
1745453400000|2025-04-24 00:10:00|620.5|619.5|619.5|618.5|620.5|619.5|619|618|2
1745453700000|2025-04-24 00:15:00|619.3|618.3|620.5|619.5|620.5|619.5|619.3|618.3|0
1745454000000|2025-04-24 00:20:00|620.8|619.8|620.5|619.5|620.8|619.8|620.3|619.3|0
1745454300000|2025-04-24 00:25:00|620.4|619.4|620.8|619.8|620.8|619.8|620.4|619.4|0
1745454600000|2025-04-24 00:30:00|621|620|620.9|619.9|621|620|620.8|619.8|0
1745454900000|2025-04-24 00:35:00|620.8|619.8|621|620|621|620|620.8|619.8|0
1745455200000|2025-04-24 00:40:00|620.9|619.9|620.8|619.8|621.3|620.3|620.5|619.5|1
1745455500000|2025-04-24 00:45:00|620.5|619.5|620.3|619.3|620.8|619.8|620.3|619.3|0
1745455800000|2025-04-24 00:50:00|620.5|619.5|620.3|619.3|620.8|619.8|620.3|619.3|0
1745456100000|2025-04-24 00:55:00|620.4|619.4|620.8|619.8|620.9|619.9|620.3|619.3|1
1745456400000|2025-04-24 01:00:00|621|620|620.8|619.8|621.3|620.3|620.6|619.6|0
1745456700000|2025-04-24 01:05:00|621|620|621|620|621.3|620.3|620.8|619.8|0
1745457000000|2025-04-24 01:10:00|620.9|619.9|621.1|620.1|621.3|620.3|620.8|619.8|10
1745457300000|2025-04-24 01:15:00|621|620|620.9|619.9|621.1|620.1|620.8|619.8|0
1745457600000|2025-04-24 01:20:00|621|620|621.1|620.1|621.3|620.3|620.9|619.9|0
1745457900000|2025-04-24 01:25:00|621.3|620.3|621.5|620.5|621.5|620.5|621|620|0
1745458200000|2025-04-24 01:30:00|621.3|620.3|621.8|620.8|621.8|620.8|621.3|620.3|0
1745458500000|2025-04-24 01:35:00|621.6|620.6|622|621|622|621|621.5|620.5|3
1745458800000|2025-04-24 01:40:00|621.9|620.9|621.9|620.9|622.1|621.1|621.8|620.8|5
1745459100000|2025-04-24 01:45:00|622|621|622|621|622.3|621.3|622|621|0
1745459400000|2025-04-24 01:50:00|621.9|620.9|621.8|620.8|621.9|620.9|621.5|620.5|0
1745459700000|2025-04-24 01:55:00|621.6|620.6|621.5|620.5|621.9|620.9|621.5|620.5|1
1745460000000|2025-04-24 02:00:00|621.6|620.6|621.6|620.6|621.8|620.8|621.5|620.5|2
1745460300000|2025-04-24 02:05:00|621.5|620.5|621.4|620.4|621.5|620.5|621.3|620.3|3
1745460600000|2025-04-24 02:10:00|621.3|620.3|621|620|621.4|620.4|621|620|5
1745460900000|2025-04-24 02:15:00|621.1|620.1|620.5|619.5|621.1|620.1|620.3|619.3|7
1745461200000|2025-04-24 02:20:00|620.6|619.6|620.6|619.6|620.8|619.8|620.6|619.6|1
1745461500000|2025-04-24 02:25:00|620.8|619.8|620.9|619.9|620.9|619.9|620.8|619.8|4
1745461800000|2025-04-24 02:30:00|620.8|619.8|620.5|619.5|621.3|620.3|620.5|619.5|4
1745462100000|2025-04-24 02:35:00|620.6|619.6|620.3|619.3|620.8|619.8|620.3|619.3|3
1745462400000|2025-04-24 02:40:00|620|619|620.3|619.3|620.4|619.4|620|619|5
1745462700000|2025-04-24 02:45:00|620.4|619.4|620.3|619.3|620.4|619.4|620.1|619.1|3
1745463000000|2025-04-24 02:50:00|620.1|619.1|620|619|620.1|619.1|620|619|3
1745463300000|2025-04-24 02:55:00|620.1|619.1|619.9|618.9|620.1|619.1|619.8|618.8|5
1745463600000|2025-04-24 03:00:00|620|619|620.1|619.1|620.1|619.1|620|619|158
1745463900000|2025-04-24 03:05:00|620|619|619.9|618.9|620.1|619.1|619.6|618.6|11
1745464200000|2025-04-24 03:10:00|620|619|619.8|618.8|620.1|619.1|619.6|618.6|3
1745464500000|2025-04-24 03:15:00|619.9|618.9|619.6|618.6|619.9|618.9|619.5|618.5|23
1745464800000|2025-04-24 03:20:00|619.8|618.8|619.9|618.9|620|619|619.6|618.6|7
1745465100000|2025-04-24 03:25:00|620.1|619.1|620|619|620.1|619.1|620|619|25
1745465400000|2025-04-24 03:30:00|619.9|618.9|620.5|619.5|620.8|619.8|619.9|618.9|20
1745465700000|2025-04-24 03:35:00|620.6|619.6|620.6|619.6|620.8|619.8|620.5|619.5|8
1745466000000|2025-04-24 03:40:00|620.8|619.8|620.9|619.9|620.9|619.9|620.8|619.8|14
1745466300000|2025-04-24 03:45:00|621|620|620.6|619.6|621|620|620.6|619.6|2
1745466600000|2025-04-24 03:50:00|||||||||4
1745466900000|2025-04-24 03:55:00|620.8|619.8|620.8|619.8|620.8|619.8|620.8|619.8|3
1745467200000|2025-04-24 04:00:00|620.6|619.6|620.4|619.4|620.6|619.6|620.4|619.4|7
1745467500000|2025-04-24 04:05:00|620.6|619.6|620.8|619.8|620.8|619.8|620.5|619.5|3
1745467800000|2025-04-24 04:10:00|620.6|619.6|620.6|619.6|620.6|619.6|620.6|619.6|0
1745468100000|2025-04-24 04:15:00|620.5|619.5|620.5|619.5|620.5|619.5|620.4|619.4|15
1745468400000|2025-04-24 04:20:00|620.6|619.6|620.4|619.4|620.6|619.6|620.4|619.4|2
1745468700000|2025-04-24 04:25:00|620.6|619.6|620.6|619.6|621|620|620.6|619.6|23
1745469000000|2025-04-24 04:30:00|620.5|619.5|620.5|619.5|620.5|619.5|620.4|619.4|4
1745469300000|2025-04-24 04:35:00|620.6|619.6|620.6|619.6|620.9|619.9|620.5|619.5|7
1745469600000|2025-04-24 04:40:00|620.5|619.5|620.8|619.8|620.9|619.9|620.5|619.5|2
1745469900000|2025-04-24 04:45:00|620.9|619.9|620.8|619.8|620.9|619.9|620.8|619.8|1
1745470500000|2025-04-24 04:55:00|620.6|619.6|620.8|619.8|620.8|619.8|620.5|619.5|13
1745470800000|2025-04-24 05:00:00|620.6|619.6|620.8|619.8|620.9|619.9|620.6|619.6|4
1745471100000|2025-04-24 05:05:00|620.6|619.6|620.8|619.8|620.9|619.9|620.6|619.6|3
1745471400000|2025-04-24 05:10:00|620.9|619.9|620.8|619.8|620.9|619.9|620.6|619.6|1
1745471700000|2025-04-24 05:15:00|620.6|619.6|620.6|619.6|620.9|619.9|620.6|619.6|4
1745472000000|2025-04-24 05:20:00|620.5|619.5|620.8|619.8|620.9|619.9|620.5|619.5|11
1745472300000|2025-04-24 05:25:00|620.5|619.5|620.5|619.5|620.6|619.6|620.5|619.5|5
1745472600000|2025-04-24 05:30:00|620.4|619.4|620.4|619.4|620.4|619.4|620.4|619.4|7
1745472900000|2025-04-24 05:35:00|620.5|619.5|620.8|619.8|620.9|619.9|620.4|619.4|5
1745473200000|2025-04-24 05:40:00|620.6|619.6|620.4|619.4|620.6|619.6|620.4|619.4|13
1745473500000|2025-04-24 05:45:00|620.5|619.5|620.5|619.5|620.6|619.6|620.5|619.5|3
1745473800000|2025-04-24 05:50:00|620.4|619.4|620.1|619.1|620.5|619.5|620.1|619.1|277
1745474100000|2025-04-24 05:55:00|619.9|618.9|619.4|618.4|619.9|618.9|619.4|618.4|18
1745474400000|2025-04-24 06:00:00|619.5|618.5|619.9|618.9|620.5|619.5|619.5|618.5|722
1745474700000|2025-04-24 06:05:00|620|619|620.8|619.8|620.9|619.9|620|619|25
1745475000000|2025-04-24 06:10:00|620.9|619.9|621.4|620.4|621.4|620.4|620.6|619.6|11
1745475300000|2025-04-24 06:15:00|621.5|620.5|621.3|620.3|621.9|620.9|621.3|620.3|6
1745475600000|2025-04-24 06:20:00|621.4|620.4|621.8|620.8|621.9|620.9|621.4|620.4|5
1745475900000|2025-04-24 06:25:00|621.9|620.9|622|621|622.1|621.1|621.6|620.6|32
1745476200000|2025-04-24 06:30:00|622.1|621.1|622.9|621.9|622.9|621.9|622.1|621.1|48
1745476500000|2025-04-24 06:35:00|622.6|621.6|622.9|621.9|623.1|622.1|622.6|621.6|128
1745476800000|2025-04-24 06:40:00|622.8|621.8|622.5|621.5|622.9|621.9|622.4|621.4|150
1745477100000|2025-04-24 06:45:00|622.6|621.6|622.9|621.9|622.9|621.9|622.4|621.4|128
1745477400000|2025-04-24 06:50:00|623.1|622.1|623.1|622.1|623.6|622.6|623.1|622.1|109
1745477700000|2025-04-24 06:55:00|623.3|622.3|623.4|622.4|623.4|622.4|623.1|622.1|224
1745478000000|2025-04-24 07:00:00|623.3|622.3|624.1|623.1|624.1|623.1|623.1|622.1|99
1745478300000|2025-04-24 07:05:00|624|623|624.8|623.8|624.9|623.9|623.9|622.9|36
1745478600000|2025-04-24 07:10:00|624.9|623.9|625.1|624.1|625.3|624.3|624.5|623.5|40
1745478900000|2025-04-24 07:15:00|625|624|625.1|624.1|625.1|624.1|624.5|623.5|91
1745479200000|2025-04-24 07:20:00|625.3|624.3|625.1|624.1|625.6|624.6|625|624|99
1745479500000|2025-04-24 07:25:00|625.3|624.3|625.4|624.4|625.6|624.6|625.3|624.3|101
1745479800000|2025-04-24 07:30:00|625.5|624.5|624.8|623.8|625.9|624.9|624.5|623.5|643
1745480100000|2025-04-24 07:35:00|624.9|623.9|624.9|623.9|625.4|624.4|624.8|623.8|41
1745480400000|2025-04-24 07:40:00|624.8|623.8|624.1|623.1|624.8|623.8|624.1|623.1|319
1745480700000|2025-04-24 07:45:00|624|623|624.6|623.6|625.1|624.1|623.9|622.9|60
1745481000000|2025-04-24 07:50:00|624.8|623.8|624.3|623.3|624.9|623.9|624.1|623.1|1486
1745481300000|2025-04-24 07:55:00|624|623|624.3|623.3|624.6|623.6|623.9|622.9|1211
1745481600000|2025-04-24 08:00:00|624.4|623.4|624.4|623.4|624.6|623.6|623.8|622.8|756
1745481900000|2025-04-24 08:05:00|624.3|623.3|624.3|623.3|624.4|623.4|623.9|622.9|137
1745482200000|2025-04-24 08:10:00|624.1|623.1|624.6|623.6|624.9|623.9|624.1|623.1|119
1745482500000|2025-04-24 08:15:00|624.4|623.4|623.6|622.6|625.1|624.1|623.6|622.6|392
1745482800000|2025-04-24 08:20:00|623.8|622.8|624.8|623.8|625.1|624.1|623.6|622.6|163
1745483100000|2025-04-24 08:25:00|624.6|623.6|623.1|622.1|624.6|623.6|623.1|622.1|567
1745483400000|2025-04-24 08:30:00|623.4|622.4|623.6|622.6|623.9|622.9|622.6|621.6|815
1745483700000|2025-04-24 08:35:00|623.9|622.9|623.9|622.9|623.9|622.9|623.1|622.1|47
1745484000000|2025-04-24 08:40:00|623.6|622.6|622.9|621.9|623.9|622.9|622.8|621.8|467
1745484300000|2025-04-24 08:45:00|622.8|621.8|623.4|622.4|623.8|622.8|622.8|621.8|146
1745484600000|2025-04-24 08:50:00|623.3|622.3|622|621|623.4|622.4|621.8|620.8|67
1745484900000|2025-04-24 08:55:00|622.1|621.1|622.5|621.5|622.6|621.6|622|621|257
1745485200000|2025-04-24 09:00:00|622.4|621.4|623.1|622.1|623.3|622.3|622.4|621.4|40
1745485500000|2025-04-24 09:05:00|623.3|622.3|622.1|621.1|623.4|622.4|622.1|621.1|473
1745485800000|2025-04-24 09:10:00|622.3|621.3|622.8|621.8|622.9|621.9|622.1|621.1|76
1745486100000|2025-04-24 09:15:00|622.9|621.9|623.5|622.5|623.6|622.6|622.8|621.8|72
1745486400000|2025-04-24 09:20:00|623.4|622.4|623.3|622.3|623.5|622.5|622.6|621.6|40
1745486700000|2025-04-24 09:25:00|623.4|622.4|623.4|622.4|623.8|622.8|623.1|622.1|36
1745487000000|2025-04-24 09:30:00|623.1|622.1|623.1|622.1|623.8|622.8|623|622|88
1745487300000|2025-04-24 09:35:00|623|622|621.8|620.8|623.3|622.3|621.6|620.6|220
1745487600000|2025-04-24 09:40:00|621.6|620.6|621.4|620.4|621.9|620.9|621.3|620.3|534
1745487900000|2025-04-24 09:45:00|621.5|620.5|621.9|620.9|622.1|621.1|621.4|620.4|416
1745488200000|2025-04-24 09:50:00|621.8|620.8|623.1|622.1|623.1|622.1|621.5|620.5|113
1745488500000|2025-04-24 09:55:00|623.3|622.3|623.9|622.9|623.9|622.9|623.1|622.1|59
1745488800000|2025-04-24 10:00:00|624.1|623.1|624.6|623.6|624.8|623.8|623.6|622.6|316
1745489100000|2025-04-24 10:05:00|624.5|623.5|625.1|624.1|625.1|624.1|624.4|623.4|157
1745489400000|2025-04-24 10:10:00|624.9|623.9|625.3|624.3|625.6|624.6|624.6|623.6|38
1745489700000|2025-04-24 10:15:00|625.4|624.4|625.1|624.1|625.6|624.6|625.1|624.1|35
1745490000000|2025-04-24 10:20:00|625|624|625.1|624.1|625.1|624.1|624.6|623.6|66
1745490300000|2025-04-24 10:25:00|625|624|624.9|623.9|625.1|624.1|624.6|623.6|95
1745490600000|2025-04-24 10:30:00|625.1|624.1|625.4|624.4|625.9|624.9|625.1|624.1|204
1745490900000|2025-04-24 10:35:00|625.3|624.3|625.6|624.6|625.6|624.6|624.9|623.9|58
1745491200000|2025-04-24 10:40:00|625.8|624.8|625.9|624.9|626|625|625.6|624.6|25
1745491500000|2025-04-24 10:45:00|625.8|624.8|625.6|624.6|625.9|624.9|625.6|624.6|75
1745491800000|2025-04-24 10:50:00|625.5|624.5|625.6|624.6|625.9|624.9|625.3|624.3|64
1745492100000|2025-04-24 10:55:00|625.8|624.8|626|625|626.4|625.4|625.5|624.5|22
1745492400000|2025-04-24 11:00:00|625.9|624.9|626.6|625.6|626.9|625.9|625.5|624.5|1004
1745492700000|2025-04-24 11:05:00|626.9|625.9|626.3|625.3|626.9|625.9|626.3|625.3|242
1745493000000|2025-04-24 11:10:00|626.1|625.1|626.4|625.4|626.8|625.8|626.1|625.1|87
1745493300000|2025-04-24 11:15:00|626.1|625.1|625.9|624.9|626.6|625.6|625.8|624.8|250
1745493600000|2025-04-24 11:20:00|625.8|624.8|626|625|626.4|625.4|625.6|624.6|156
1745493900000|2025-04-24 11:25:00|626.1|625.1|626.4|625.4|626.6|625.6|625.9|624.9|136
1745494200000|2025-04-24 11:30:00|626.3|625.3|626.1|625.1|626.3|625.3|625.6|624.6|109
1745494500000|2025-04-24 11:35:00|626|625|626.1|625.1|627.8|626.8|625.4|624.4|655
1745494800000|2025-04-24 11:40:00|626.4|625.4|626.9|625.9|627.1|626.1|626.3|625.3|251
1745495100000|2025-04-24 11:45:00|626.8|625.8|626.6|625.6|627.1|626.1|626.6|625.6|41
1745495400000|2025-04-24 11:50:00|626.5|625.5|626.3|625.3|626.6|625.6|626.1|625.1|35
1745495700000|2025-04-24 11:55:00|626.1|625.1|627|626|627|626|625.9|624.9|41
1745496000000|2025-04-24 12:00:00|626.9|625.9|627.1|626.1|627.4|626.4|626.5|625.5|132
1745496300000|2025-04-24 12:05:00|627.4|626.4|627.3|626.3|627.6|626.6|626.6|625.6|825
1745496600000|2025-04-24 12:10:00|627.4|626.4|627|626|627.5|626.5|627|626|39
1745496900000|2025-04-24 12:15:00|627.1|626.1|626.3|625.3|627.1|626.1|626.3|625.3|127
1745497200000|2025-04-24 12:20:00|626.5|625.5|625.9|624.9|626.5|625.5|625.6|624.6|108
1745497500000|2025-04-24 12:25:00|625.8|624.8|626.3|625.3|626.5|625.5|625.8|624.8|181
1745497800000|2025-04-24 12:30:00|626|625|626.1|625.1|626.8|625.8|625.9|624.9|112
1745498100000|2025-04-24 12:35:00|626.4|625.4|627|626|627.1|626.1|626|625|148
1745498400000|2025-04-24 12:40:00|626.9|625.9|626.6|625.6|627.6|626.6|626.6|625.6|78
1745498700000|2025-04-24 12:45:00|626.5|625.5|627.6|626.6|627.8|626.8|626.4|625.4|1439
1745499000000|2025-04-24 12:50:00|627.5|626.5|626.9|625.9|627.6|626.6|626.9|625.9|100
1745499300000|2025-04-24 12:55:00|627|626|626.1|625.1|627.3|626.3|625.1|624.1|378
1745499600000|2025-04-24 13:00:00|626|625|627.6|626.6|627.9|626.9|625.5|624.5|254
1745499900000|2025-04-24 13:05:00|627.8|626.8|626.9|625.9|627.9|626.9|626.8|625.8|252
1745500200000|2025-04-24 13:10:00|626.8|625.8|624.3|623.3|627|626|624|623|867
1745500500000|2025-04-24 13:15:00|624.4|623.4|624.4|623.4|624.9|623.9|623.9|622.9|98
1745500800000|2025-04-24 13:20:00|624.3|623.3|624.6|623.6|624.8|623.8|623.9|622.9|77
1745501100000|2025-04-24 13:25:00|624.8|623.8|624.4|623.4|625.5|624.5|624.1|623.1|445
1745501400000|2025-04-24 13:30:00|624.6|623.6|624.1|623.1|624.6|623.6|622.9|621.9|479
1745501700000|2025-04-24 13:35:00|624|623|625.4|624.4|625.4|624.4|623.9|622.9|299
1745502000000|2025-04-24 13:40:00|625.3|624.3|624.4|623.4|625.4|624.4|623.9|622.9|68
1745502300000|2025-04-24 13:45:00|624.6|623.6|624.1|623.1|625.1|624.1|623.9|622.9|106
1745502600000|2025-04-24 13:50:00|624|623|623.6|622.6|624.1|623.1|623.4|622.4|83
1745502900000|2025-04-24 13:55:00|623.5|622.5|624.1|623.1|624.4|623.4|622.6|621.6|126
1745503200000|2025-04-24 14:00:00|623.9|622.9|622.9|621.9|624.8|623.8|622.4|621.4|718
1745503500000|2025-04-24 14:05:00|622.8|621.8|623.1|622.1|623.4|622.4|622.4|621.4|347
1745503800000|2025-04-24 14:10:00|623.3|622.3|622.4|621.4|623.4|622.4|621.9|620.9|197
1745504100000|2025-04-24 14:15:00|622.3|621.3|621.6|620.6|622.4|621.4|620.9|619.9|193
1745504400000|2025-04-24 14:20:00|621.8|620.8|621.9|620.9|622.1|621.1|621.4|620.4|81
1745504700000|2025-04-24 14:25:00|621.8|620.8|622.1|621.1|622.4|621.4|621.6|620.6|88
1745505000000|2025-04-24 14:30:00|622|621|620.6|619.6|622.1|621.1|620.6|619.6|1091
1745505300000|2025-04-24 14:35:00|620.8|619.8|620.9|619.9|621.4|620.4|620.6|619.6|229
1745505600000|2025-04-24 14:40:00|620.8|619.8|622.4|621.4|622.6|621.6|620.8|619.8|534
1745505900000|2025-04-24 14:45:00|622.5|621.5|622.8|621.8|622.9|621.9|619|618|389
1745506200000|2025-04-24 14:50:00|622.6|621.6|623.9|622.9|624.1|623.1|621.6|620.6|352
1745506500000|2025-04-24 14:55:00|623.8|622.8|624.6|623.6|624.9|623.9|623.6|622.6|123
1745506800000|2025-04-24 15:00:00|624.5|623.5|623.6|622.6|624.6|623.6|623.1|622.1|238
1745507100000|2025-04-24 15:05:00|623.9|622.9|624.4|623.4|625.1|624.1|623.3|622.3|809
1745507400000|2025-04-24 15:10:00|624.3|623.3|623.9|622.9|624.6|623.6|623.8|622.8|542
1745507700000|2025-04-24 15:15:00|623.6|622.6|623.5|622.5|623.9|622.9|623.4|622.4|344
1745508000000|2025-04-24 15:20:00|623.4|622.4|622.6|621.6|623.4|622.4|622.1|621.1|444
1745508300000|2025-04-24 15:25:00|622.4|621.4|622.3|621.3|623.6|622.6|621.9|620.9|873
1745508600000|2025-04-24 15:30:00|622.1|621.1|623.3|622.3|623.5|622.5|621.4|620.4|682
1745508900000|2025-04-24 15:35:00|623.4|622.4|622.4|621.4|623.4|622.4|621.9|620.9|472
1745509200000|2025-04-24 15:40:00|622.1|621.1|622.1|621.1|622.9|621.9|621.9|620.9|241
1745509500000|2025-04-24 15:45:00|622.4|621.4|623.8|622.8|624.3|623.3|621.4|620.4|359
1745509800000|2025-04-24 15:50:00|623.9|622.9|623.4|622.4|623.9|622.9|622.9|621.9|77
1745510100000|2025-04-24 15:55:00|623.3|622.3|622.4|621.4|623.8|622.8|622.3|621.3|89
1745510400000|2025-04-24 16:00:00|622.5|621.5|622|621|622.8|621.8|622|621|98
1745510700000|2025-04-24 16:05:00|622.1|621.1|621.1|620.1|622.4|621.4|621.1|620.1|76
1745511000000|2025-04-24 16:10:00|621.3|620.3|622.1|621.1|622.4|621.4|621.3|620.3|40
1745511300000|2025-04-24 16:15:00|622.3|621.3|622.4|621.4|622.9|621.9|622.1|621.1|46
1745511600000|2025-04-24 16:20:00|622.5|621.5|622.4|621.4|623.1|622.1|622.4|621.4|268
1745511900000|2025-04-24 16:25:00|622.5|621.5|623.4|622.4|624.1|623.1|622.4|621.4|414
1745512200000|2025-04-24 16:30:00|623.5|622.5|624.6|623.6|625.4|624.4|623.4|622.4|194
1745512500000|2025-04-24 16:35:00|624.8|623.8|625.3|624.3|625.9|624.9|624.4|623.4|463
1745512800000|2025-04-24 16:40:00|625.4|624.4|625.9|624.9|626.1|625.1|624.9|623.9|64
1745513100000|2025-04-24 16:45:00|626|625|625.9|624.9|626.3|625.3|625.6|624.6|46
1745513400000|2025-04-24 16:50:00|626|625|626|625|626.6|625.6|625.9|624.9|92
1745513700000|2025-04-24 16:55:00|626.1|625.1|626.3|625.3|626.4|625.4|625.6|624.6|77
1745514000000|2025-04-24 17:00:00|626.4|625.4|625.6|624.6|626.4|625.4|624.9|623.9|33
1745514300000|2025-04-24 17:05:00|625.5|624.5|625.3|624.3|625.6|624.6|625.1|624.1|35
1745514600000|2025-04-24 17:10:00|625.4|624.4|625.6|624.6|625.8|624.8|625|624|35
1745514900000|2025-04-24 17:15:00|625.8|624.8|625.8|624.8|626|625|625.6|624.6|19
1745515200000|2025-04-24 17:20:00|625.6|624.6|625.5|624.5|626.1|625.1|625.1|624.1|985
1745515500000|2025-04-24 17:25:00|625.6|624.6|626.6|625.6|626.8|625.8|625.5|624.5|82
1745515800000|2025-04-24 17:30:00|626.4|625.4|626.1|625.1|626.8|625.8|626.1|625.1|15
1745516100000|2025-04-24 17:35:00|626.3|625.3|626.5|625.5|626.6|625.6|626|625|34
1745516400000|2025-04-24 17:40:00|626.4|625.4|626.6|625.6|626.6|625.6|626.1|625.1|53
1745516700000|2025-04-24 17:45:00|626.5|625.5|626.6|625.6|626.8|625.8|626.4|625.4|150
1745517000000|2025-04-24 17:50:00|626.9|625.9|626.8|625.8|626.9|625.9|626.4|625.4|46
1745517300000|2025-04-24 17:55:00|626.6|625.6|626.8|625.8|626.9|625.9|626.6|625.6|20
1745517600000|2025-04-24 18:00:00|626.6|625.6|626.4|625.4|626.8|625.8|626.3|625.3|38
1745517900000|2025-04-24 18:05:00|626.3|625.3|626.4|625.4|626.8|625.8|626.1|625.1|15
1745518200000|2025-04-24 18:10:00|626.5|625.5|626.1|625.1|626.6|625.6|625.9|624.9|43
1745518500000|2025-04-24 18:15:00|626.3|625.3|626|625|626.6|625.6|625.9|624.9|49
1745518800000|2025-04-24 18:20:00|626.1|625.1|625.9|624.9|626.1|625.1|625.4|624.4|12
1745519100000|2025-04-24 18:25:00|626|625|626.1|625.1|626.4|625.4|625.6|624.6|113
1745519400000|2025-04-24 18:30:00|626|625|626.1|625.1|626.4|625.4|625.9|624.9|51
1745519700000|2025-04-24 18:35:00|626.3|625.3|625.9|624.9|626.3|625.3|625.8|624.8|20
1745520000000|2025-04-24 18:40:00|625.8|624.8|626.1|625.1|626.1|625.1|625.6|624.6|22
1745520300000|2025-04-24 18:45:00|626|625|626.1|625.1|626.1|625.1|625.9|624.9|37
1745520600000|2025-04-24 18:50:00|626|625|625.9|624.9|626.3|625.3|625.9|624.9|1
1745520900000|2025-04-24 18:55:00|625.8|624.8|625.8|624.8|625.9|624.9|625.6|624.6|42
1745521200000|2025-04-24 19:00:00|625.6|624.6|625.6|624.6|625.9|624.9|625.5|624.5|6
1745521500000|2025-04-24 19:05:00|625.8|624.8|625.4|624.4|625.8|624.8|625.4|624.4|1
1745521800000|2025-04-24 19:10:00|625.5|624.5|625.4|624.4|625.6|624.6|625.3|624.3|8
1745522100000|2025-04-24 19:15:00|625.5|624.5|625.4|624.4|625.6|624.6|625.4|624.4|5
1745522400000|2025-04-24 19:20:00|625.6|624.6|625.9|624.9|625.9|624.9|625.6|624.6|13
1745522700000|2025-04-24 19:25:00|625.8|624.8|625.9|624.9|625.9|624.9|625.8|624.8|184
1745523000000|2025-04-24 19:30:00|626|625|626|625|626.1|625.1|625.9|624.9|48
1745523300000|2025-04-24 19:35:00|625.9|624.9|625.9|624.9|625.9|624.9|625.8|624.8|8
1745523600000|2025-04-24 19:40:00|625.8|624.8|625.8|624.8|625.9|624.9|625.6|624.6|11
1745523900000|2025-04-24 19:45:00|625.9|624.9|625.9|624.9|626.1|625.1|625.9|624.9|17
1745524200000|2025-04-24 19:50:00|625.6|624.6|625.9|624.9|626.1|625.1|625.6|624.6|13
1745524500000|2025-04-24 19:55:00|626|625|626.4|625.4|626.5|625.5|625.9|624.9|3234
1745524800000|2025-04-24 20:00:00|626.5|625.5|626.8|625.8|626.8|625.8|626.4|625.4|17
1745525100000|2025-04-24 20:05:00|626.6|625.6|626.6|625.6|626.9|625.9|626.4|625.4|4
1745525400000|2025-04-24 20:10:00|626.5|625.5|626.3|625.3|626.6|625.6|626.3|625.3|0
1745525700000|2025-04-24 20:15:00|626.1|625.1|626.5|625.5|626.5|625.5|626.1|625.1|14
1745526000000|2025-04-24 20:20:00|626.4|625.4|626.4|625.4|626.5|625.5|626.4|625.4|0
1745526300000|2025-04-24 20:25:00|626.5|625.5|626.4|625.4|626.5|625.5|626.4|625.4|0
1745526900000|2025-04-24 20:35:00|626.5|625.5|626.4|625.4|626.6|625.6|626.4|625.4|68
1745527200000|2025-04-24 20:40:00|626.6|625.6|626.4|625.4|626.6|625.6|626.4|625.4|89
1745527500000|2025-04-24 20:45:00|626.5|625.5|627|626|627.1|626.1|626.4|625.4|59
1745527800000|2025-04-24 20:50:00|626.9|625.9|627.4|626.4|627.4|626.4|626.9|625.9|47
1745528100000|2025-04-24 20:55:00|627.3|626.3|627|626|627.4|626.4|627|626|127
1745528400000|2025-04-24 21:00:00|627.1|626.1|627.1|626.1|627.1|626.1|627|626|40
1745530200000|2025-04-24 21:30:00|627|626|627|626|627|626|627|626|0
1745530800000|2025-04-24 21:40:00|627.1|626.1|627.1|626.1|627.1|626.1|627.1|626.1|5
1745531400000|2025-04-24 21:50:00|627|626|627.6|624.6|627.9|626.1|626.9|623.9|2817
1745531700000|2025-04-24 21:55:00|627.5|624.5|627.6|624.6|627.6|624.6|627.5|624.5|0
1745539200000|2025-04-25 00:00:00|627.9|626.9|627.6|626.6|628.1|627.1|627.1|626.1|36
1745539500000|2025-04-25 00:05:00|627.8|626.8|628.6|627.6|628.8|627.8|627.6|626.6|29
1745539800000|2025-04-25 00:10:00|628.5|627.5|628.9|627.9|628.9|627.9|628.3|627.3|2
1745540100000|2025-04-25 00:15:00|629|628|629.5|628.5|629.8|628.8|629|628|10
1745540400000|2025-04-25 00:20:00|629.4|628.4|629.6|628.6|629.6|628.6|629.3|628.3|1
1745540700000|2025-04-25 00:25:00|629.4|628.4|629.4|628.4|629.6|628.6|629.4|628.4|13
1745541000000|2025-04-25 00:30:00|629.5|628.5|629.5|628.5|629.6|628.6|629.5|628.5|4
1745541300000|2025-04-25 00:35:00|629.6|628.6|629.6|628.6|629.6|628.6|629.5|628.5|0
1745541600000|2025-04-25 00:40:00|629.5|628.5|629.4|628.4|629.6|628.6|629.4|628.4|3
1745541900000|2025-04-25 00:45:00|629.3|628.3|629.1|628.1|629.4|628.4|629.1|628.1|2
1745542200000|2025-04-25 00:50:00|629.3|628.3|629.3|628.3|629.4|628.4|629.1|628.1|2274
1745542500000|2025-04-25 00:55:00|629.4|628.4|629.1|628.1|629.4|628.4|629.1|628.1|1
1745542800000|2025-04-25 01:00:00|629.3|628.3|629.8|628.8|629.8|628.8|628.8|627.8|16
1745543100000|2025-04-25 01:05:00|629.6|628.6|629.5|628.5|629.8|628.8|629.4|628.4|0
1745543400000|2025-04-25 01:10:00|629.6|628.6|629.5|628.5|629.8|628.8|629.4|628.4|1
1745543700000|2025-04-25 01:15:00|629.4|628.4|629|628|629.5|628.5|628.8|627.8|0
1745544000000|2025-04-25 01:20:00|628.9|627.9|628.5|627.5|629|628|628.5|627.5|0
1745544300000|2025-04-25 01:25:00|628.8|627.8|628.3|627.3|628.8|627.8|628|627|0
1745544600000|2025-04-25 01:30:00|628|627|628|627|628.3|627.3|628|627|0
1745544900000|2025-04-25 01:35:00|628.1|627.1|629|628|629|628|628|627|0
1745545200000|2025-04-25 01:40:00|629.3|628.3|628.5|627.5|629.3|628.3|628.3|627.3|2
1745545500000|2025-04-25 01:45:00|628.8|627.8|628|627|628.8|627.8|627.9|626.9|0
1745545800000|2025-04-25 01:50:00|627.8|626.8|627.5|626.5|627.8|626.8|627.3|626.3|0
1745546100000|2025-04-25 01:55:00|627.6|626.6|627.6|626.6|627.8|626.8|627.5|626.5|4
1745546400000|2025-04-25 02:00:00|627.5|626.5|628.3|627.3|628.3|627.3|627.5|626.5|6
1745546700000|2025-04-25 02:05:00|628.4|627.4|628|627|628.4|627.4|628|627|1
1745547000000|2025-04-25 02:10:00|628.1|627.1|628|627|628.4|627.4|628|627|37
1745547300000|2025-04-25 02:15:00|627.8|626.8|627.9|626.9|627.9|626.9|627.8|626.8|9
1745547600000|2025-04-25 02:20:00|627.8|626.8|627.6|626.6|627.9|626.9|627.6|626.6|2
1745547900000|2025-04-25 02:25:00|627.9|626.9|627.8|626.8|627.9|626.9|627.8|626.8|4
1745548200000|2025-04-25 02:30:00|627.9|626.9|628.3|627.3|628.4|627.4|627.5|626.5|5
1745548500000|2025-04-25 02:35:00|628.1|627.1|628.3|627.3|628.4|627.4|628.1|627.1|3
1745548800000|2025-04-25 02:40:00|628.1|627.1|628.1|627.1|628.1|627.1|627.8|626.8|10
1745549100000|2025-04-25 02:45:00|628|627|628.1|627.1|628.1|627.1|628|627|4
1745549400000|2025-04-25 02:50:00|628|627|628.4|627.4|628.5|627.5|627.9|626.9|14
1745549700000|2025-04-25 02:55:00|628.5|627.5|628.8|627.8|629.1|628.1|628.5|627.5|36
1745550000000|2025-04-25 03:00:00|628.6|627.6|629.3|628.3|629.3|628.3|628.6|627.6|14
1745550300000|2025-04-25 03:05:00|629.4|628.4|629.5|628.5|629.9|628.9|629.1|628.1|17
1745550600000|2025-04-25 03:10:00|629.6|628.6|629.6|628.6|629.8|628.8|629.5|628.5|2
1745550900000|2025-04-25 03:15:00|629.5|628.5|629.1|628.1|629.5|628.5|629|628|0
1745551200000|2025-04-25 03:20:00|629|628|629.5|628.5|629.9|628.9|628.8|627.8|10
1745551500000|2025-04-25 03:25:00|629.4|628.4|629.5|628.5|629.6|628.6|629.3|628.3|2
1745551800000|2025-04-25 03:30:00|629.4|628.4|629.5|628.5|629.5|628.5|629.3|628.3|5
1745552100000|2025-04-25 03:35:00|629.6|628.6|630|629|630|629|629.5|628.5|2
1745552400000|2025-04-25 03:40:00|630.1|629.1|629.8|628.8|630.1|629.1|629.8|628.8|0
1745552700000|2025-04-25 03:45:00|629.9|628.9|630.1|629.1|630.1|629.1|629.8|628.8|14
1745553000000|2025-04-25 03:50:00|630|629|630.6|629.6|630.6|629.6|630|629|28
1745553300000|2025-04-25 03:55:00|630.5|629.5|629.8|628.8|630.5|629.5|629.8|628.8|1
1745553600000|2025-04-25 04:00:00|629.9|628.9|629.8|628.8|629.9|628.9|629.8|628.8|2
1745553900000|2025-04-25 04:05:00|629.9|628.9|630.3|629.3|630.3|629.3|629.8|628.8|7
1745554200000|2025-04-25 04:10:00|630.1|629.1|630.5|629.5|630.8|629.8|630.1|629.1|15
1745554500000|2025-04-25 04:15:00|630.4|629.4|630.3|629.3|630.4|629.4|630.3|629.3|5
1745554800000|2025-04-25 04:20:00|630.4|629.4|630.4|629.4|630.4|629.4|630.4|629.4|3
1745555100000|2025-04-25 04:25:00|630.3|629.3|630.3|629.3|630.3|629.3|630.3|629.3|2
1745555400000|2025-04-25 04:30:00|630.1|629.1|630.3|629.3|630.3|629.3|630|629|3
1745555700000|2025-04-25 04:35:00|630.4|629.4|630.6|629.6|630.6|629.6|630.4|629.4|12
1745556000000|2025-04-25 04:40:00|630.8|629.8|631.3|630.3|631.3|630.3|630.8|629.8|9
1745556300000|2025-04-25 04:45:00|631.4|630.4|631.3|630.3|631.4|630.4|631.1|630.1|2
1745556600000|2025-04-25 04:50:00|631.1|630.1|631|630|631.1|630.1|631|630|4
1745556900000|2025-04-25 04:55:00|630.9|629.9|630.9|629.9|631|630|630.9|629.9|0
1745557200000|2025-04-25 05:00:00|631.1|630.1|630.9|629.9|631.1|630.1|630.9|629.9|218
1745557500000|2025-04-25 05:05:00|630.6|629.6|630.6|629.6|630.6|629.6|630.6|629.6|102
1745557800000|2025-04-25 05:10:00|630.9|629.9|630.5|629.5|630.9|629.9|630.5|629.5|11
1745558100000|2025-04-25 05:15:00|630.6|629.6|630.5|629.5|630.6|629.6|630.5|629.5|3
1745558400000|2025-04-25 05:20:00|630.4|629.4|630.3|629.3|630.4|629.4|630.3|629.3|3
1745558700000|2025-04-25 05:25:00|630|629|629.9|628.9|630.3|629.3|629.8|628.8|5
1745559000000|2025-04-25 05:30:00|629.8|628.8|629.6|628.6|629.8|628.8|629.6|628.6|8
1745559300000|2025-04-25 05:35:00|629.8|628.8|629.8|628.8|629.9|628.9|629.8|628.8|3
1745559600000|2025-04-25 05:40:00|630|629|630.1|629.1|630.1|629.1|630|629|6
1745559900000|2025-04-25 05:45:00|630|629|630|629|630.1|629.1|629.8|628.8|9
1745560200000|2025-04-25 05:50:00|629.9|628.9|629.6|628.6|630|629|629.6|628.6|18
1745560500000|2025-04-25 05:55:00|629.4|628.4|629.1|628.1|629.4|628.4|629|628|91
1745560800000|2025-04-25 06:00:00|629|628|628.5|627.5|629.1|628.1|628.4|627.4|3
1745561100000|2025-04-25 06:05:00|628.6|627.6|628.1|627.1|628.6|627.6|627.6|626.6|1594
1745561400000|2025-04-25 06:10:00|628.3|627.3|627.8|626.8|628.3|627.3|627.6|626.6|11
1745561700000|2025-04-25 06:15:00|627.9|626.9|628.4|627.4|628.4|627.4|627.5|626.5|14
1745562000000|2025-04-25 06:20:00|628.3|627.3|628.6|627.6|628.6|627.6|628|627|4
1745562300000|2025-04-25 06:25:00|628.8|627.8|628.9|627.9|629.1|628.1|628.6|627.6|12
1745562600000|2025-04-25 06:30:00|629|628|629.4|628.4|629.5|628.5|628.8|627.8|21
1745562900000|2025-04-25 06:35:00|629.5|628.5|629.5|628.5|629.8|628.8|629.4|628.4|32
1745563200000|2025-04-25 06:40:00|629.6|628.6|629.4|628.4|629.8|628.8|629.3|628.3|47
1745563500000|2025-04-25 06:45:00|629.5|628.5|629.5|628.5|629.6|628.6|629.3|628.3|10
1745563800000|2025-04-25 06:50:00|629.4|628.4|629.6|628.6|629.8|628.8|629.1|628.1|92
1745564100000|2025-04-25 06:55:00|629.8|628.8|630.4|629.4|630.5|629.5|629.8|628.8|16
1745564400000|2025-04-25 07:00:00|630.3|629.3|630.3|629.3|631.1|630.1|630|629|51
1745564700000|2025-04-25 07:05:00|630.4|629.4|630.3|629.3|630.5|629.5|629.9|628.9|71
1745565000000|2025-04-25 07:10:00|630.1|629.1|628.6|627.6|630.1|629.1|628.4|627.4|319
1745565300000|2025-04-25 07:15:00|628.4|627.4|627.4|626.4|629|628|627.4|626.4|70
1745565600000|2025-04-25 07:20:00|627.1|626.1|627.3|626.3|627.4|626.4|627|626|71
1745565900000|2025-04-25 07:25:00|627.1|626.1|626.8|625.8|627.5|626.5|626.8|625.8|104
1745566200000|2025-04-25 07:30:00|626.9|625.9|626.8|625.8|627.3|626.3|626.6|625.6|44
1745566500000|2025-04-25 07:35:00|626.6|625.6|626.6|625.6|627.4|626.4|626.6|625.6|51
1745566800000|2025-04-25 07:40:00|626.9|625.9|627.6|626.6|627.6|626.6|626.9|625.9|150
1745567100000|2025-04-25 07:45:00|627.8|626.8|629.3|628.3|629.6|628.6|627.6|626.6|88
1745567400000|2025-04-25 07:50:00|629.4|628.4|628.4|627.4|629.4|628.4|628.4|627.4|107
1745567700000|2025-04-25 07:55:00|628.3|627.3|627.9|626.9|628.4|627.4|627.8|626.8|46
1745568000000|2025-04-25 08:00:00|627.8|626.8|628.6|627.6|628.8|627.8|627.6|626.6|112
1745568300000|2025-04-25 08:05:00|628.5|627.5|628.1|627.1|628.9|627.9|628.1|627.1|52
1745568600000|2025-04-25 08:10:00|628.3|627.3|627.3|626.3|628.5|627.5|627.3|626.3|48
1745568900000|2025-04-25 08:15:00|627|626|626.9|625.9|627.5|626.5|626.9|625.9|155
1745569200000|2025-04-25 08:20:00|626.8|625.8|626.9|625.9|627.1|626.1|626.6|625.6|160
1745569500000|2025-04-25 08:25:00|627|626|627.6|626.6|628.1|627.1|626.9|625.9|612
1745569800000|2025-04-25 08:30:00|627.5|626.5|626.6|625.6|628.4|627.4|626.6|625.6|186
1745570100000|2025-04-25 08:35:00|626.9|625.9|626.4|625.4|627.1|626.1|626.4|625.4|192
1745570400000|2025-04-25 08:40:00|626.1|625.1|626.4|625.4|626.5|625.5|626|625|173
1745570700000|2025-04-25 08:45:00|626.5|625.5|626.4|625.4|626.6|625.6|626.4|625.4|20
1745571000000|2025-04-25 08:50:00|626.1|625.1|626.6|625.6|626.8|625.8|626.1|625.1|33
1745571300000|2025-04-25 08:55:00|626.8|625.8|627.3|626.3|627.4|626.4|626.6|625.6|28
1745571600000|2025-04-25 09:00:00|627.1|626.1|626.5|625.5|627.3|626.3|626.1|625.1|64
1745571900000|2025-04-25 09:05:00|626.4|625.4|626|625|626.8|625.8|626|625|130
1745572200000|2025-04-25 09:10:00|625.9|624.9|626.5|625.5|626.8|625.8|625.5|624.5|55
1745572500000|2025-04-25 09:15:00|626.4|625.4|626.9|625.9|627|626|626.3|625.3|70
1745572800000|2025-04-25 09:20:00|627|626|626.9|625.9|627.3|626.3|626.9|625.9|18
1745573100000|2025-04-25 09:25:00|627|626|627|626|627.4|626.4|626.6|625.6|196
1745573400000|2025-04-25 09:30:00|626.9|625.9|626|625|626.9|625.9|625.9|624.9|33
1745573700000|2025-04-25 09:35:00|625.9|624.9|625.8|624.8|626|625|625.4|624.4|47
1745574000000|2025-04-25 09:40:00|625.9|624.9|625.6|624.6|626.1|625.1|625.4|624.4|187
1745574300000|2025-04-25 09:45:00|625.4|624.4|625|624|626.4|625.4|624.9|623.9|234
1745574600000|2025-04-25 09:50:00|625.1|624.1|625.3|624.3|625.9|624.9|624.6|623.6|489
1745574900000|2025-04-25 09:55:00|625.4|624.4|626|625|626.4|625.4|625.3|624.3|62
1745575200000|2025-04-25 10:00:00|625.9|624.9|626.1|625.1|626.4|625.4|625.8|624.8|61
1745575500000|2025-04-25 10:05:00|626|625|625.1|624.1|626.4|625.4|624.9|623.9|30
1745575800000|2025-04-25 10:10:00|625.3|624.3|626|625|626.3|625.3|625.1|624.1|93
1745576100000|2025-04-25 10:15:00|626.3|625.3|628.3|627.3|629|628|625.9|624.9|591
1745576400000|2025-04-25 10:20:00|628.1|627.1|627.1|626.1|628.1|627.1|627.1|626.1|229
1745576700000|2025-04-25 10:25:00|627|626|625|624|627.4|626.4|625|624|177
1745577000000|2025-04-25 10:30:00|624.9|623.9|624.1|623.1|626.1|625.1|624|623|88
1745577300000|2025-04-25 10:35:00|624|623|623.4|622.4|624.3|623.3|623.3|622.3|374
1745577600000|2025-04-25 10:40:00|623.5|622.5|623.6|622.6|624.1|623.1|623.4|622.4|17
1745577900000|2025-04-25 10:45:00|623.8|622.8|623|622|623.9|622.9|622.9|621.9|111
1745578200000|2025-04-25 10:50:00|622.9|621.9|622.1|621.1|623.4|622.4|622.1|621.1|463
1745578500000|2025-04-25 10:55:00|622|621|621.4|620.4|622.1|621.1|621.3|620.3|105
1745578800000|2025-04-25 11:00:00|621.6|620.6|621.8|620.8|622.1|621.1|621.3|620.3|365
1745579100000|2025-04-25 11:05:00|621.9|620.9|622.6|621.6|622.9|621.9|621.8|620.8|264
1745579400000|2025-04-25 11:10:00|622.8|621.8|622.3|621.3|623.1|622.1|622.3|621.3|1245
1745579700000|2025-04-25 11:15:00|622.4|621.4|622.1|621.1|622.8|621.8|621.9|620.9|53
1745580000000|2025-04-25 11:20:00|622.3|621.3|622.5|621.5|622.8|621.8|621.9|620.9|183
1745580300000|2025-04-25 11:25:00|622.4|621.4|622|621|622.6|621.6|621.8|620.8|1141
1745580600000|2025-04-25 11:30:00|621.9|620.9|621.8|620.8|622.4|621.4|621.4|620.4|1238
1745580900000|2025-04-25 11:35:00|621.9|620.9|620.9|619.9|622.9|621.9|620.6|619.6|824
1745581200000|2025-04-25 11:40:00|621|620|620.8|619.8|621.3|620.3|620.8|619.8|128
1745581500000|2025-04-25 11:45:00|620.9|619.9|621.8|620.8|622|621|620.9|619.9|33
1745581800000|2025-04-25 11:50:00|621.6|620.6|622.4|621.4|622.6|621.6|621.6|620.6|107
1745582100000|2025-04-25 11:55:00|622.6|621.6|622.4|621.4|622.9|621.9|621.9|620.9|166
1745582400000|2025-04-25 12:00:00|622.5|621.5|622.1|621.1|622.9|621.9|622.1|621.1|61
1745582700000|2025-04-25 12:05:00|621.9|620.9|622.1|621.1|622.1|621.1|621.6|620.6|90
1745583000000|2025-04-25 12:10:00|621.9|620.9|622.3|621.3|622.8|621.8|621.6|620.6|72
1745583300000|2025-04-25 12:15:00|622.1|621.1|621.9|620.9|622.4|621.4|621.9|620.9|71
1745583600000|2025-04-25 12:20:00|621.8|620.8|621.8|620.8|622.1|621.1|621|620|276
1745583900000|2025-04-25 12:25:00|621.6|620.6|621.1|620.1|621.8|620.8|620.9|619.9|44
1745584200000|2025-04-25 12:30:00|621.3|620.3|621.5|620.5|621.6|620.6|621.1|620.1|47
1745584500000|2025-04-25 12:35:00|621.4|620.4|621.9|620.9|621.9|620.9|621.4|620.4|223
1745584800000|2025-04-25 12:40:00|622|621|621.4|620.4|622|621|621.4|620.4|45
1745585100000|2025-04-25 12:45:00|621.5|620.5|621.9|620.9|621.9|620.9|621.4|620.4|73
1745585400000|2025-04-25 12:50:00|621.8|620.8|621.8|620.8|622.1|621.1|621.6|620.6|60
1745585700000|2025-04-25 12:55:00|621.6|620.6|621.8|620.8|622.1|621.1|621.6|620.6|66
1745586000000|2025-04-25 13:00:00|621.6|620.6|623.6|622.6|623.8|622.8|621.1|620.1|607
1745586300000|2025-04-25 13:05:00|623.8|622.8|624.1|623.1|625.3|624.3|623.6|622.6|276
1745586600000|2025-04-25 13:10:00|624.3|623.3|624.4|623.4|624.6|623.6|624|623|150
1745586900000|2025-04-25 13:15:00|624.3|623.3|623.9|622.9|624.4|623.4|623.8|622.8|330
1745587200000|2025-04-25 13:20:00|624|623|624.4|623.4|624.6|623.6|623.9|622.9|558
1745587500000|2025-04-25 13:25:00|624.5|623.5|624.6|623.6|624.9|623.9|624.4|623.4|339
1745587800000|2025-04-25 13:30:00|624.9|623.9|625.6|624.6|625.6|624.6|624.4|623.4|178
1745588100000|2025-04-25 13:35:00|625.5|624.5|624.9|623.9|625.8|624.8|624.6|623.6|226
1745588400000|2025-04-25 13:40:00|625|624|624.6|623.6|625.1|624.1|624.1|623.1|584
1745588700000|2025-04-25 13:45:00|624.8|623.8|625.9|624.9|626.1|625.1|624.6|623.6|148
1745589000000|2025-04-25 13:50:00|625.8|624.8|626|625|626.4|625.4|625.6|624.6|495
1745589300000|2025-04-25 13:55:00|626.1|625.1|625.4|624.4|626.4|625.4|625.4|624.4|199
1745589600000|2025-04-25 14:00:00|625.6|624.6|625.5|624.5|625.9|624.9|624.9|623.9|145
1745589900000|2025-04-25 14:05:00|625.6|624.6|626.4|625.4|626.4|625.4|625.6|624.6|274
1745590200000|2025-04-25 14:10:00|626.6|625.6|626.5|625.5|627|626|626.4|625.4|269
1745590500000|2025-04-25 14:15:00|626.6|625.6|626.4|625.4|626.9|625.9|626.1|625.1|205
1745590800000|2025-04-25 14:20:00|626.6|625.6|626|625|626.6|625.6|625|624|97
1745591100000|2025-04-25 14:25:00|625.9|624.9|625.4|624.4|625.9|624.9|624.9|623.9|70
1745591400000|2025-04-25 14:30:00|625.6|624.6|625.9|624.9|626.1|625.1|624.9|623.9|43
1745591700000|2025-04-25 14:35:00|626|625|625.4|624.4|626|625|625.1|624.1|552
1745592000000|2025-04-25 14:40:00|625.3|624.3|626.3|625.3|626.6|625.6|624.9|623.9|95
1745592300000|2025-04-25 14:45:00|626.1|625.1|625.6|624.6|626.4|625.4|625.1|624.1|55
1745592600000|2025-04-25 14:50:00|625.5|624.5|625.5|624.5|625.6|624.6|625.1|624.1|525
1745592900000|2025-04-25 14:55:00|625.6|624.6|626.1|625.1|626.3|625.3|625.4|624.4|164
1745593200000|2025-04-25 15:00:00|626.3|625.3|626.5|625.5|626.6|625.6|626|625|76
1745593500000|2025-04-25 15:05:00|626.4|625.4|627.4|626.4|627.9|626.9|626.4|625.4|203
1745593800000|2025-04-25 15:10:00|627.6|626.6|628.6|627.6|628.9|627.9|627.4|626.4|385
1745594100000|2025-04-25 15:15:00|628.8|627.8|628.6|627.6|628.9|627.9|628.4|627.4|288
1745594400000|2025-04-25 15:20:00|628.9|627.9|629.1|628.1|629.6|628.6|628.9|627.9|339
1745594700000|2025-04-25 15:25:00|629.4|628.4|628.9|627.9|629.4|628.4|628.6|627.6|499
1745595000000|2025-04-25 15:30:00|629|628|629.1|628.1|629.4|628.4|628.6|627.6|217
1745595300000|2025-04-25 15:35:00|629|628|628.8|627.8|629|628|628.4|627.4|185
1745595600000|2025-04-25 15:40:00|628.6|627.6|629.4|628.4|629.6|628.6|628.6|627.6|321
1745595900000|2025-04-25 15:45:00|629.3|628.3|629|628|629.6|628.6|629|628|140
1745596200000|2025-04-25 15:50:00|629.1|628.1|629.6|628.6|629.6|628.6|628.9|627.9|293
1745596500000|2025-04-25 15:55:00|629.8|628.8|629.6|628.6|629.9|628.9|629.3|628.3|1515
1745596800000|2025-04-25 16:00:00|629.5|628.5|629.4|628.4|629.9|628.9|629.3|628.3|890
1745597100000|2025-04-25 16:05:00|629.3|628.3|629.4|628.4|629.5|628.5|628.9|627.9|160
1745597400000|2025-04-25 16:10:00|629.5|628.5|629.6|628.6|629.9|628.9|629.1|628.1|384
1745597700000|2025-04-25 16:15:00|629.8|628.8|629.9|628.9|630.1|629.1|629.6|628.6|120
1745598000000|2025-04-25 16:20:00|629.8|628.8|629.6|628.6|629.9|628.9|629.4|628.4|1027
1745598300000|2025-04-25 16:25:00|629.5|628.5|629.1|628.1|629.6|628.6|629|628|201
1745598600000|2025-04-25 16:30:00|629.3|628.3|629.4|628.4|629.6|628.6|628.6|627.6|105
1745598900000|2025-04-25 16:35:00|629.1|628.1|628.5|627.5|629.9|628.9|628.4|627.4|121
1745599200000|2025-04-25 16:40:00|628.6|627.6|628.1|627.1|628.6|627.6|627.9|626.9|24
1745599500000|2025-04-25 16:45:00|628.3|627.3|628.8|627.8|628.9|627.9|628|627|66
1745599800000|2025-04-25 16:50:00|628.6|627.6|628.6|627.6|628.9|627.9|628.4|627.4|2
1745600100000|2025-04-25 16:55:00|628.8|627.8|628.6|627.6|628.9|627.9|628.6|627.6|42
1745600400000|2025-04-25 17:00:00|628.4|627.4|628.4|627.4|628.6|627.6|628|627|61
1745600700000|2025-04-25 17:05:00|628.1|627.1|629.4|628.4|630.1|629.1|628.1|627.1|111
1745601000000|2025-04-25 17:10:00|629.5|628.5|629.6|628.6|629.9|628.9|629.4|628.4|44
1745601300000|2025-04-25 17:15:00|629.8|628.8|629.4|628.4|630.1|629.1|629.3|628.3|223
1745601600000|2025-04-25 17:20:00|629.3|628.3|627.9|626.9|629.3|628.3|627.6|626.6|22
1745601900000|2025-04-25 17:25:00|628|627|628.9|627.9|629.1|628.1|627.9|626.9|17
1745602200000|2025-04-25 17:30:00|629|628|628.8|627.8|629.1|628.1|628.6|627.6|12
1745602500000|2025-04-25 17:35:00|628.6|627.6|628|627|629.1|628.1|627.4|626.4|970
1745602800000|2025-04-25 17:40:00|627.9|626.9|628.6|627.6|628.8|627.8|627.9|626.9|20
1745603100000|2025-04-25 17:45:00|628.8|627.8|628.8|627.8|628.9|627.9|628.3|627.3|28
1745603400000|2025-04-25 17:50:00|628.6|627.6|627.6|626.6|628.8|627.8|627.4|626.4|57
1745603700000|2025-04-25 17:55:00|627.4|626.4|627.1|626.1|627.6|626.6|626.6|625.6|99
1745604000000|2025-04-25 18:00:00|627.3|626.3|627.3|626.3|627.4|626.4|626.6|625.6|65
1745604300000|2025-04-25 18:05:00|627.1|626.1|628|627|628.1|627.1|627.1|626.1|44
1745604600000|2025-04-25 18:10:00|627.9|626.9|628.3|627.3|628.4|627.4|627.6|626.6|41
1745604900000|2025-04-25 18:15:00|628.1|627.1|628.6|627.6|628.6|627.6|628.1|627.1|76
1745605200000|2025-04-25 18:20:00|628.5|627.5|629.3|628.3|629.4|628.4|628.5|627.5|79
1745605500000|2025-04-25 18:25:00|629.1|628.1|628.9|627.9|629.4|628.4|628.4|627.4|201
1745605800000|2025-04-25 18:30:00|629.1|628.1|629.3|628.3|629.5|628.5|629|628|56
1745606100000|2025-04-25 18:35:00|629.1|628.1|629.8|628.8|629.9|628.9|629.1|628.1|107
1745606400000|2025-04-25 18:40:00|629.9|628.9|629.6|628.6|630.1|629.1|629.6|628.6|57
1745606700000|2025-04-25 18:45:00|629.8|628.8|629.4|628.4|629.8|628.8|629|628|66
1745607000000|2025-04-25 18:50:00|629.5|628.5|629.6|628.6|629.6|628.6|629.1|628.1|88
1745607300000|2025-04-25 18:55:00|629.5|628.5|629.6|628.6|629.6|628.6|629.1|628.1|253
1745607600000|2025-04-25 19:00:00|629.9|628.9|630.4|629.4|630.4|629.4|629.6|628.6|5
1745607900000|2025-04-25 19:05:00|630.3|629.3|630.4|629.4|630.4|629.4|630.3|629.3|1
1745608200000|2025-04-25 19:10:00|630.3|629.3|630.4|629.4|630.5|629.5|630.1|629.1|22
1745608500000|2025-04-25 19:15:00|630.5|629.5|630.6|629.6|630.9|629.9|630.4|629.4|34
1745608800000|2025-04-25 19:20:00|630.8|629.8|631.4|630.4|631.4|630.4|630.6|629.6|3
1745609100000|2025-04-25 19:25:00|631.3|630.3|630.5|629.5|631.4|630.4|630.5|629.5|116
1745609400000|2025-04-25 19:30:00|630.4|629.4|630.1|629.1|630.4|629.4|629.9|628.9|12
1745609700000|2025-04-25 19:35:00|630.3|629.3|630|629|630.4|629.4|629.9|628.9|1
1745610000000|2025-04-25 19:40:00|630.1|629.1|630.1|629.1|630.3|629.3|629.9|628.9|3
1745610300000|2025-04-25 19:45:00|630.3|629.3|630.4|629.4|630.4|629.4|630.1|629.1|18
1745610600000|2025-04-25 19:50:00|630.5|629.5|630.8|629.8|630.8|629.8|630.4|629.4|28
1745610900000|2025-04-25 19:55:00|630.6|629.6|630.4|629.4|630.9|629.9|630.4|629.4|49
1745611200000|2025-04-25 20:00:00|630.3|629.3|630.5|629.5|630.5|629.5|630.3|629.3|38
1745611500000|2025-04-25 20:05:00|630.4|629.4|630.6|629.6|630.6|629.6|630.4|629.4|6
1745611800000|2025-04-25 20:10:00|630.8|629.8|630.8|629.8|630.8|629.8|630.6|629.6|6
1745612100000|2025-04-25 20:15:00|630.6|629.6|630.5|629.5|630.6|629.6|630.5|629.5|0
1745612400000|2025-04-25 20:20:00|630.6|629.6|630.8|629.8|630.8|629.8|630.5|629.5|0
1745612700000|2025-04-25 20:25:00|630.9|629.9|630.8|629.8|630.9|629.9|630.8|629.8|34
1745613000000|2025-04-25 20:30:00|630.9|629.9|630.9|629.9|630.9|629.9|630.8|629.8|4
1745613300000|2025-04-25 20:35:00|632|631|630.6|629.6|632|631|630.5|629.5|52
1745613600000|2025-04-25 20:40:00|630.5|629.5|630|629|630.6|629.6|629.9|628.9|6
1745613900000|2025-04-25 20:45:00|630.3|629.3|630|629|630.3|629.3|629.9|628.9|0
1745614200000|2025-04-25 20:50:00|630.1|629.1|630|629|630.3|629.3|629.8|628.8|0
1745614500000|2025-04-25 20:55:00|630.3|629.3|630.3|629.3|630.3|629.3|630.3|629.3|0
1745791200000|2025-04-27 22:00:00|631.4|630.4|629|628|633.4|632.4|628.8|627.8|21
1745791500000|2025-04-27 22:05:00|629.1|628.1|629.9|628.9|631.4|630.1|629.1|628.1|0
1745791800000|2025-04-27 22:10:00|629.6|628.6|629.4|628.4|630|629|628.9|627.9|1
1745792100000|2025-04-27 22:15:00|629.3|628.3|629.8|628.8|629.8|628.8|629.1|628.1|0
1745792400000|2025-04-27 22:20:00|629.1|628.1|629.3|628.3|629.4|628.4|629.1|628.1|0
1745792700000|2025-04-27 22:25:00|629.4|628.4|630.4|629.4|630.8|629.8|629.4|628.4|0
1745793000000|2025-04-27 22:30:00|630.3|629.3|630.6|629.6|630.6|629.6|629.9|628.9|0
1745793300000|2025-04-27 22:35:00|630.9|629.9|632.3|631.3|633.4|632.4|630.6|629.6|4
1745793600000|2025-04-27 22:40:00|632.1|631.1|631.9|630.9|632.5|631.5|631.4|630.4|8
1745793900000|2025-04-27 22:45:00|632|631|632|631|632.4|631.4|632|631|0
1745794200000|2025-04-27 22:50:00|631.9|630.9|631.6|630.6|631.9|630.9|631.4|630.4|0
1745794500000|2025-04-27 22:55:00|631.5|630.5|630.9|629.9|631.6|630.6|630.8|629.8|0
1745794800000|2025-04-27 23:00:00|631.1|630.1|630.4|629.4|631.3|630.3|630.4|629.4|0
1745795100000|2025-04-27 23:05:00|630.3|629.3|630.5|629.5|630.8|629.8|630.1|629.1|0
1745795400000|2025-04-27 23:10:00|630.6|629.6|630.3|629.3|630.6|629.6|630.3|629.3|0
1745795700000|2025-04-27 23:15:00|630.5|629.5|630.3|629.3|630.5|629.5|630.3|629.3|1
1745796000000|2025-04-27 23:20:00|630.1|629.1|630.3|629.3|630.5|629.5|630.1|629.1|0
1745796300000|2025-04-27 23:25:00|630.5|629.5|631|630|631|630|630.5|629.5|0
1745796600000|2025-04-27 23:30:00|630.8|629.8|630.6|629.6|630.8|629.8|630.5|629.5|0
1745796900000|2025-04-27 23:35:00|630.5|629.5|630.6|629.6|631|630|630.3|629.3|0
1745797200000|2025-04-27 23:40:00|630.5|629.5|630.3|629.3|630.5|629.5|630.1|629.1|0
1745797500000|2025-04-27 23:45:00|630|629|629.4|628.4|630.5|629.5|629.4|628.4|1
1745797800000|2025-04-27 23:50:00|629.5|628.5|628.8|627.8|629.5|628.5|628.8|627.8|9
1745798100000|2025-04-27 23:55:00|628.5|627.5|628.8|627.8|628.8|627.8|628.4|627.4|0
1745798400000|2025-04-28 00:00:00|629|628|629.1|628.1|629.5|628.5|628.5|627.5|16
1745798700000|2025-04-28 00:05:00|629.3|628.3|628.8|627.8|629.8|628.8|628.5|627.5|0
1745799000000|2025-04-28 00:10:00|628.5|627.5|628.5|627.5|628.8|627.8|628.3|627.3|0
1745799300000|2025-04-28 00:15:00|628.6|627.6|628.8|627.8|629.8|628.8|628.5|627.5|1
1745799600000|2025-04-28 00:20:00|628.9|627.9|628.8|627.8|629|628|628.5|627.5|0
1745799900000|2025-04-28 00:25:00|628.6|627.6|628.8|627.8|628.8|627.8|628.4|627.4|0
1745800200000|2025-04-28 00:30:00|628.9|627.9|629.4|628.4|629.8|628.8|628.9|627.9|10
1745800500000|2025-04-28 00:35:00|629.3|628.3|628.9|627.9|629.3|628.3|628.8|627.8|2
1745800800000|2025-04-28 00:40:00|628.8|627.8|628.5|627.5|629|628|628.4|627.4|0
1745801100000|2025-04-28 00:45:00|628.6|627.6|628.8|627.8|628.9|627.9|628.5|627.5|1
1745801400000|2025-04-28 00:50:00|628.9|627.9|628.9|627.9|629|628|628.6|627.6|0
1745801700000|2025-04-28 00:55:00|628.8|627.8|628.8|627.8|629.4|628.4|628.8|627.8|0
1745802000000|2025-04-28 01:00:00|629|628|629.8|628.8|630.6|629.6|628.8|627.8|2
1745802300000|2025-04-28 01:05:00|629.5|628.5|629.8|628.8|629.8|628.8|629.3|628.3|0
1745802600000|2025-04-28 01:10:00|630|629|629.9|628.9|630.5|629.5|629.8|628.8|0
1745802900000|2025-04-28 01:15:00|629.8|628.8|628.8|627.8|630|629|628.8|627.8|0
1745803200000|2025-04-28 01:20:00|629|628|629.3|628.3|629.5|628.5|628.9|627.9|0
1745803500000|2025-04-28 01:25:00|629|628|629|628|629.3|628.3|629|628|0
1745803800000|2025-04-28 01:30:00|628.8|627.8|628.3|627.3|629|628|628.3|627.3|0
1745804100000|2025-04-28 01:35:00|628.5|627.5|628.8|627.8|629|628|628.5|627.5|2
1745804400000|2025-04-28 01:40:00|628.6|627.6|628.4|627.4|628.8|627.8|628|627|4
1745804700000|2025-04-28 01:45:00|628.5|627.5|628.3|627.3|629|628|628.3|627.3|1
1745805000000|2025-04-28 01:50:00|628|627|628|627|628|627|627.8|626.8|0
1745805300000|2025-04-28 01:55:00|627.9|626.9|628|627|628|627|627.8|626.8|0
1745805600000|2025-04-28 02:00:00|627.9|626.9|627.5|626.5|627.9|626.9|627.4|626.4|4
1745805900000|2025-04-28 02:05:00|627.6|626.6|627.5|626.5|627.6|626.6|627.4|626.4|1
1745806200000|2025-04-28 02:10:00|627.4|626.4|627.4|626.4|627.5|626.5|627.3|626.3|2
1745806500000|2025-04-28 02:15:00|627.5|626.5|627.5|626.5|627.6|626.6|627.3|626.3|8
1745806800000|2025-04-28 02:20:00|627.6|626.6|628|627|628.1|627.1|627.5|626.5|3
1745807100000|2025-04-28 02:25:00|627.9|626.9|627.5|626.5|627.9|626.9|627.5|626.5|1
1745807400000|2025-04-28 02:30:00|627.6|626.6|627.4|626.4|627.6|626.6|627.3|626.3|6
1745807700000|2025-04-28 02:35:00|627.5|626.5|627.9|626.9|627.9|626.9|627.3|626.3|4
1745808000000|2025-04-28 02:40:00|627.8|626.8|627.8|626.8|627.9|626.9|627.8|626.8|3
1745808300000|2025-04-28 02:45:00|627.6|626.6|627.5|626.5|627.6|626.6|627.3|626.3|4
1745808600000|2025-04-28 02:50:00|627.4|626.4|627.3|626.3|627.4|626.4|627.3|626.3|2
1745808900000|2025-04-28 02:55:00|627.4|626.4|627.3|626.3|627.4|626.4|627.1|626.1|3
1745809200000|2025-04-28 03:00:00|627.1|626.1|627.6|626.6|627.6|626.6|627.1|626.1|23
1745809500000|2025-04-28 03:05:00|627.5|626.5|627.5|626.5|627.9|626.9|627.5|626.5|3
1745809800000|2025-04-28 03:10:00|627.6|626.6|627.9|626.9|628.1|627.1|627.5|626.5|4
1745810100000|2025-04-28 03:15:00|628|627|628.8|627.8|628.9|627.9|628|627|63
1745810400000|2025-04-28 03:20:00|629|628|629.4|628.4|629.4|628.4|628.8|627.8|2
1745810700000|2025-04-28 03:25:00|629.5|628.5|630|629|630|629|629.4|628.4|11
1745811000000|2025-04-28 03:30:00|630.1|629.1|629.5|628.5|630.1|629.1|629.4|628.4|3
1745811300000|2025-04-28 03:35:00|629.6|628.6|629.5|628.5|629.6|628.6|629.5|628.5|3
1745811600000|2025-04-28 03:40:00|629.6|628.6|628.9|627.9|629.9|628.9|628.9|627.9|132
1745811900000|2025-04-28 03:45:00|629|628|628.9|627.9|629.1|628.1|628.9|627.9|32
1745812200000|2025-04-28 03:50:00|628.8|627.8|628.3|627.3|628.8|627.8|628.1|627.1|93
1745812500000|2025-04-28 03:55:00|628.4|627.4|628.3|627.3|628.4|627.4|628.1|627.1|9
1745812800000|2025-04-28 04:00:00|628.1|627.1|628.4|627.4|628.4|627.4|628.1|627.1|4
1745813100000|2025-04-28 04:05:00|628.6|627.6|628.6|627.6|628.8|627.8|628.6|627.6|20
1745814000000|2025-04-28 04:20:00|628.5|627.5|628.6|627.6|628.6|627.6|628.4|627.4|23
1745814300000|2025-04-28 04:25:00|628.9|627.9|629|628|629.1|628.1|628.8|627.8|3
1745814600000|2025-04-28 04:30:00|628.9|627.9|629|628|629|628|628.9|627.9|2
1745814900000|2025-04-28 04:35:00|629.1|628.1|629.3|628.3|629.3|628.3|629|628|7
1745815200000|2025-04-28 04:40:00|629.1|628.1|629.3|628.3|629.4|628.4|629.1|628.1|3
1745815500000|2025-04-28 04:45:00|629.1|628.1|629.4|628.4|629.4|628.4|629.1|628.1|2
1745815800000|2025-04-28 04:50:00|629.3|628.3|629|628|629.3|628.3|629|628|5
1745816100000|2025-04-28 04:55:00|629.1|628.1|629.1|628.1|629.1|628.1|628.8|627.8|18
1745816400000|2025-04-28 05:00:00|629|628|629|628|629.1|628.1|629|628|3
1745816700000|2025-04-28 05:05:00|629.1|628.1|629|628|629.1|628.1|628.9|627.9|3
1745817000000|2025-04-28 05:10:00|629.1|628.1|629|628|629.4|628.4|629|628|5
1745817300000|2025-04-28 05:15:00|628.9|627.9|629.1|628.1|629.1|628.1|628.9|627.9|4
1745817600000|2025-04-28 05:20:00|629|628|628.9|627.9|629|628|628.9|627.9|4
1745817900000|2025-04-28 05:25:00|628.8|627.8|628.8|627.8|628.9|627.9|628.8|627.8|16
1745818200000|2025-04-28 05:30:00|628.9|627.9|629.4|628.4|630|629|628.9|627.9|9
1745818500000|2025-04-28 05:35:00|629.5|628.5|629.9|628.9|629.9|628.9|629.5|628.5|3
1745818800000|2025-04-28 05:40:00|630|629|630|629|630.4|629.4|629.9|628.9|14
1745819100000|2025-04-28 05:45:00|630.1|629.1|630.1|629.1|630.1|629.1|629.6|628.6|29
1745819400000|2025-04-28 05:50:00|630|629|630.3|629.3|630.4|629.4|630|629|27
1745819700000|2025-04-28 05:55:00|630.4|629.4|630.4|629.4|630.4|629.4|630.3|629.3|10
1745820000000|2025-04-28 06:00:00|630.3|629.3|629.8|628.8|630.4|629.4|629.8|628.8|378
1745820300000|2025-04-28 06:05:00|629.6|628.6|630|629|630.4|629.4|629.6|628.6|36
1745820600000|2025-04-28 06:10:00|630.1|629.1|630.1|629.1|630.4|629.4|630.1|629.1|25
1745820900000|2025-04-28 06:15:00|630|629|629.6|628.6|630|629|629.6|628.6|8
1745821200000|2025-04-28 06:20:00|629.8|628.8|629.1|628.1|629.8|628.8|629|628|5
1745821500000|2025-04-28 06:25:00|629|628|629.1|628.1|629.1|628.1|629|628|13
1745821800000|2025-04-28 06:30:00|629|628|628.9|627.9|629.1|628.1|628.8|627.8|17
1745822100000|2025-04-28 06:35:00|628.8|627.8|629|628|629.1|628.1|628.6|627.6|18
1745822400000|2025-04-28 06:40:00|629.1|628.1|629.4|628.4|629.4|628.4|628.9|627.9|28
1745822700000|2025-04-28 06:45:00|629.3|628.3|629.9|628.9|629.9|628.9|629.1|628.1|4
1745823000000|2025-04-28 06:50:00|629.6|628.6|629.4|628.4|629.6|628.6|629.1|628.1|37
1745823300000|2025-04-28 06:55:00|629.3|628.3|629.6|628.6|629.9|628.9|629.1|628.1|36
1745823600000|2025-04-28 07:00:00|629.4|628.4|628.9|627.9|629.4|628.4|628.5|627.5|28
1745823900000|2025-04-28 07:05:00|628.8|627.8|629.1|628.1|629.4|628.4|628.8|627.8|68
1745824200000|2025-04-28 07:10:00|629|628|628.6|627.6|629|628|628.5|627.5|42
1745824500000|2025-04-28 07:15:00|628.8|627.8|628.6|627.6|628.9|627.9|628.6|627.6|96
1745824800000|2025-04-28 07:20:00|628.9|627.9|629.5|628.5|629.6|628.6|628.8|627.8|78
1745825100000|2025-04-28 07:25:00|629.6|628.6|628.5|627.5|629.9|628.9|628.4|627.4|58
1745825400000|2025-04-28 07:30:00|628.3|627.3|628|627|628.4|627.4|627.8|626.8|46
1745825700000|2025-04-28 07:35:00|627.9|626.9|627.9|626.9|628|627|627.6|626.6|31
1745826000000|2025-04-28 07:40:00|627.8|626.8|628.1|627.1|628.4|627.4|627.8|626.8|25
1745826300000|2025-04-28 07:45:00|628.3|627.3|628.4|627.4|628.9|627.9|628.1|627.1|12
1745826600000|2025-04-28 07:50:00|628.5|627.5|628.6|627.6|629.1|628.1|628.4|627.4|44
1745826900000|2025-04-28 07:55:00|628.5|627.5|628.5|627.5|628.9|627.9|628.3|627.3|149
1745827200000|2025-04-28 08:00:00|628.4|627.4|627.6|626.6|629.1|628.1|627.5|626.5|87
1745827500000|2025-04-28 08:05:00|627.8|626.8|628.9|627.9|629|628|627.6|626.6|51
1745827800000|2025-04-28 08:10:00|628.8|627.8|628.9|627.9|629.1|628.1|628.4|627.4|38
1745828100000|2025-04-28 08:15:00|629|628|629.1|628.1|629.1|628.1|628.8|627.8|44
1745828400000|2025-04-28 08:20:00|629|628|628.3|627.3|629.1|628.1|628.1|627.1|122
1745828700000|2025-04-28 08:25:00|628.1|627.1|627.5|626.5|628.4|627.4|627.4|626.4|515
1745829000000|2025-04-28 08:30:00|627.6|626.6|627.8|626.8|628.1|627.1|627.3|626.3|245
1745829300000|2025-04-28 08:35:00|627.6|626.6|627.1|626.1|627.6|626.6|627.1|626.1|26
1745829600000|2025-04-28 08:40:00|627.4|626.4|627.6|626.6|627.6|626.6|627.1|626.1|13
1745829900000|2025-04-28 08:45:00|627.4|626.4|627.5|626.5|628.1|627.1|627.3|626.3|37
1745830200000|2025-04-28 08:50:00|627.4|626.4|626.9|625.9|628|627|626.9|625.9|182
1745830500000|2025-04-28 08:55:00|627|626|627.4|626.4|627.6|626.6|626.9|625.9|18
1745830800000|2025-04-28 09:00:00|627.3|626.3|627.4|626.4|627.6|626.6|627.1|626.1|41
1745831100000|2025-04-28 09:05:00|627.5|626.5|627.1|626.1|627.9|626.9|627.1|626.1|52
1745831400000|2025-04-28 09:10:00|627.3|626.3|627.4|626.4|627.4|626.4|626.6|625.6|832
1745831700000|2025-04-28 09:15:00|627.6|626.6|628.1|627.1|628.1|627.1|627.5|626.5|134
1745832000000|2025-04-28 09:20:00|627.9|626.9|627.9|626.9|628|627|627.6|626.6|13
1745832300000|2025-04-28 09:25:00|627.8|626.8|628.1|627.1|628.1|627.1|627.8|626.8|15
1745832600000|2025-04-28 09:30:00|628|627|627.6|626.6|628.1|627.1|627.5|626.5|54
1745832900000|2025-04-28 09:35:00|627.8|626.8|627.6|626.6|627.8|626.8|627.4|626.4|26
1745833200000|2025-04-28 09:40:00|627.4|626.4|627.6|626.6|627.6|626.6|627.4|626.4|91
1745833500000|2025-04-28 09:45:00|627.9|626.9|627.9|626.9|627.9|626.9|627.5|626.5|113
1745833800000|2025-04-28 09:50:00|627.6|626.6|627.6|626.6|627.9|626.9|627.5|626.5|67
1745834100000|2025-04-28 09:55:00|627.8|626.8|626.9|625.9|627.8|626.8|626.8|625.8|240
1745834400000|2025-04-28 10:00:00|626.8|625.8|626.5|625.5|627.1|626.1|626.4|625.4|61
1745834700000|2025-04-28 10:05:00|626.4|625.4|626.6|625.6|626.9|625.9|626.4|625.4|41
1745835000000|2025-04-28 10:10:00|626.8|625.8|626.9|625.9|627.1|626.1|626.8|625.8|53
1745835300000|2025-04-28 10:15:00|627|626|626.6|625.6|627.3|626.3|626.6|625.6|89
1745835600000|2025-04-28 10:20:00|626.8|625.8|626.1|625.1|626.9|625.9|626.1|625.1|49
1745835900000|2025-04-28 10:25:00|626.3|625.3|625.8|624.8|626.4|625.4|625.8|624.8|55
1745836200000|2025-04-28 10:30:00|625.9|624.9|626.1|625.1|626.1|625.1|625.8|624.8|35
1745836500000|2025-04-28 10:35:00|626.4|625.4|626.1|625.1|626.4|625.4|626.1|625.1|341
1745836800000|2025-04-28 10:40:00|626.3|625.3|625.6|624.6|626.4|625.4|625.4|624.4|235
1745837100000|2025-04-28 10:45:00|625.5|624.5|625.4|624.4|625.9|624.9|625.4|624.4|74
1745837400000|2025-04-28 10:50:00|625.3|624.3|625.4|624.4|625.4|624.4|624.9|623.9|205
1745837700000|2025-04-28 10:55:00|625.3|624.3|625.8|624.8|625.9|624.9|625.3|624.3|2387
1745838000000|2025-04-28 11:00:00|625.9|624.9|625.6|624.6|625.9|624.9|625.1|624.1|115
1745838300000|2025-04-28 11:05:00|625.5|624.5|625.4|624.4|625.9|624.9|625.4|624.4|58
1745838600000|2025-04-28 11:10:00|625.5|624.5|625.6|624.6|626.1|625.1|625.5|624.5|43
1745838900000|2025-04-28 11:15:00|625.4|624.4|625.6|624.6|625.9|624.9|625.4|624.4|122
1745839200000|2025-04-28 11:20:00|625.5|624.5|626|625|626.4|625.4|625.4|624.4|2348
1745839500000|2025-04-28 11:25:00|626.1|625.1|626.1|625.1|626.1|625.1|625.9|624.9|600
1745839800000|2025-04-28 11:30:00|626|625|626.5|625.5|626.6|625.6|625.4|624.4|91
1745840100000|2025-04-28 11:35:00|626.6|625.6|626.8|625.8|626.9|625.9|626.6|625.6|35
1745840400000|2025-04-28 11:40:00|626.6|625.6|627.4|626.4|627.4|626.4|626.6|625.6|429
1745840700000|2025-04-28 11:45:00|627.3|626.3|627.6|626.6|627.6|626.6|627.1|626.1|751
1745841000000|2025-04-28 11:50:00|627.9|626.9|628.1|627.1|628.4|627.4|627.9|626.9|553
1745841300000|2025-04-28 11:55:00|628|627|627.4|626.4|628.1|627.1|627.3|626.3|984
1745841600000|2025-04-28 12:00:00|627.6|626.6|627.4|626.4|627.9|626.9|627.1|626.1|70
1745841900000|2025-04-28 12:05:00|627.3|626.3|626.4|625.4|627.4|626.4|626.4|625.4|291
1745842200000|2025-04-28 12:10:00|626.5|625.5|627.5|626.5|627.6|626.6|626.5|625.5|298
1745842500000|2025-04-28 12:15:00|627.6|626.6|628.1|627.1|628.6|627.6|627.6|626.6|514
1745842800000|2025-04-28 12:20:00|627.9|626.9|628.1|627.1|628.4|627.4|627.9|626.9|125
1745843100000|2025-04-28 12:25:00|628.4|627.4|628.3|627.3|628.8|627.8|628|627|632
1745843400000|2025-04-28 12:30:00|628.1|627.1|628.3|627.3|628.4|627.4|627.8|626.8|578
1745843700000|2025-04-28 12:35:00|628.4|627.4|628.6|627.6|629.5|628.5|628.1|627.1|1601
1745844000000|2025-04-28 12:40:00|628.5|627.5|628.6|627.6|629.1|628.1|628.4|627.4|616
1745844300000|2025-04-28 12:45:00|628.8|627.8|629|628|629.4|628.4|628.8|627.8|172
1745844600000|2025-04-28 12:50:00|628.9|627.9|629.1|628.1|629.6|628.6|628.4|627.4|317
1745844900000|2025-04-28 12:55:00|629.3|628.3|629.3|628.3|629.9|628.9|629.1|628.1|97
1745845200000|2025-04-28 13:00:00|629.4|628.4|629.6|628.6|629.6|628.6|628.4|627.4|216
1745845500000|2025-04-28 13:05:00|629.9|628.9|628.9|627.9|629.9|628.9|628.9|627.9|256
1745845800000|2025-04-28 13:10:00|629.1|628.1|628.9|627.9|629.4|628.4|628.6|627.6|284
1745846100000|2025-04-28 13:15:00|629|628|629.1|628.1|629.4|628.4|628.9|627.9|146
1745846400000|2025-04-28 13:20:00|629.3|628.3|629.6|628.6|629.8|628.8|629.1|628.1|217
1745846700000|2025-04-28 13:25:00|629.8|628.8|630.4|629.4|630.4|629.4|629.6|628.6|378
1745847000000|2025-04-28 13:30:00|630.6|629.6|630.9|629.9|631.4|630.4|630.1|629.1|1954
1745847300000|2025-04-28 13:35:00|630.8|629.8|631|630|631.6|630.6|630.3|629.3|3671
1745847600000|2025-04-28 13:40:00|631.1|630.1|630.9|629.9|631.9|630.9|630.1|629.1|204
1745847900000|2025-04-28 13:45:00|631|630|628.1|627.1|631|630|627.8|626.8|354
1745848200000|2025-04-28 13:50:00|628.3|627.3|629.3|628.3|629.4|628.4|627.9|626.9|4633
1745848500000|2025-04-28 13:55:00|629.1|628.1|628.6|627.6|629.5|628.5|628.4|627.4|1656
1745848800000|2025-04-28 14:00:00|628.8|627.8|628.1|627.1|629|628|626.9|625.9|5391
1745849100000|2025-04-28 14:05:00|628.4|627.4|628.3|627.3|629.1|628.1|628.1|627.1|2245
1745849400000|2025-04-28 14:10:00|628.4|627.4|627.5|626.5|629.1|628.1|627.1|626.1|2246
1745849700000|2025-04-28 14:15:00|627.6|626.6|626.1|625.1|627.9|626.9|625.8|624.8|1363
1745850000000|2025-04-28 14:20:00|626.3|625.3|627.6|626.6|627.6|626.6|626.1|625.1|549
1745850300000|2025-04-28 14:25:00|627.8|626.8|626.1|625.1|627.9|626.9|625.9|624.9|293
1745850600000|2025-04-28 14:30:00|625.9|624.9|627|626|627.4|626.4|624.9|623.9|2418
1745850900000|2025-04-28 14:35:00|627.1|626.1|628|627|628.9|627.9|626.9|625.9|174
1745851200000|2025-04-28 14:40:00|628.1|627.1|628.3|627.3|628.6|627.6|626.9|625.9|4951
1745851500000|2025-04-28 14:45:00|628.1|627.1|627.6|626.6|628.4|627.4|627.1|626.1|141
1745851800000|2025-04-28 14:50:00|627.8|626.8|625.8|624.8|627.8|626.8|625.6|624.6|1030
1745852100000|2025-04-28 14:55:00|625.9|624.9|625.9|624.9|626.4|625.4|625.1|624.1|1374
1745852400000|2025-04-28 15:00:00|625.8|624.8|626.1|625.1|626.6|625.6|625.6|624.6|74
1745852700000|2025-04-28 15:05:00|626|625|624.8|623.8|626.3|625.3|623.6|622.6|137
1745853000000|2025-04-28 15:10:00|624.9|623.9|624.5|623.5|625.1|624.1|624.4|623.4|250
1745853300000|2025-04-28 15:15:00|624.4|623.4|624.6|623.6|625.9|624.9|624.1|623.1|287
1745853600000|2025-04-28 15:20:00|624.9|623.9|624.4|623.4|624.9|623.9|623.4|622.4|680
1745853900000|2025-04-28 15:25:00|624.3|623.3|622.4|621.4|624.3|623.3|622.4|621.4|727
1745854200000|2025-04-28 15:30:00|622.6|621.6|622.6|621.6|623.4|622.4|622.4|621.4|2014
1745854500000|2025-04-28 15:35:00|622.8|621.8|622.4|621.4|623.6|622.6|622.4|621.4|158
1745854800000|2025-04-28 15:40:00|622.5|621.5|622.9|621.9|623.1|622.1|622|621|304
1745855100000|2025-04-28 15:45:00|622.8|621.8|623.6|622.6|623.6|622.6|622.6|621.6|1664
1745855400000|2025-04-28 15:50:00|623.9|622.9|623.9|622.9|624.4|623.4|623.4|622.4|448
1745855700000|2025-04-28 15:55:00|623.6|622.6|622.9|621.9|623.9|622.9|622.5|621.5|506
1745856000000|2025-04-28 16:00:00|622.8|621.8|622.9|621.9|623.6|622.6|622.6|621.6|211
1745856300000|2025-04-28 16:05:00|622.8|621.8|622.4|621.4|623.1|622.1|622.1|621.1|203
1745856600000|2025-04-28 16:10:00|622.5|621.5|622.3|621.3|622.5|621.5|621.6|620.6|1470
1745856900000|2025-04-28 16:15:00|622.1|621.1|622.4|621.4|622.9|621.9|622.1|621.1|43
1745857200000|2025-04-28 16:20:00|622.5|621.5|622.4|621.4|622.9|621.9|622.4|621.4|231
1745857500000|2025-04-28 16:25:00|622.3|621.3|622.4|621.4|622.8|621.8|622.1|621.1|37
1745857800000|2025-04-28 16:30:00|622.6|621.6|622.4|621.4|623.1|622.1|622.1|621.1|103
1745858100000|2025-04-28 16:35:00|622.5|621.5|621.1|620.1|622.9|621.9|621.1|620.1|69
1745858400000|2025-04-28 16:40:00|621|620|621.4|620.4|621.6|620.6|620.9|619.9|256
1745858700000|2025-04-28 16:45:00|621.5|620.5|621.5|620.5|621.9|620.9|621.4|620.4|31
1745859000000|2025-04-28 16:50:00|621.4|620.4|621.5|620.5|621.9|620.9|621.3|620.3|52
1745859300000|2025-04-28 16:55:00|621.6|620.6|621.5|620.5|621.9|620.9|621.4|620.4|32
1745859600000|2025-04-28 17:00:00|621.4|620.4|621.4|620.4|621.8|620.8|621.3|620.3|60
1745859900000|2025-04-28 17:05:00|621.3|620.3|620.6|619.6|621.5|620.5|620.6|619.6|105
1745860200000|2025-04-28 17:10:00|620.8|619.8|621.1|620.1|621.1|620.1|620.8|619.8|8
1745860500000|2025-04-28 17:15:00|621.3|620.3|621.4|620.4|621.9|620.9|621.1|620.1|34
1745860800000|2025-04-28 17:20:00|621.3|620.3|621.5|620.5|621.6|620.6|620.9|619.9|120
1745861100000|2025-04-28 17:25:00|621.6|620.6|621.9|620.9|622.4|621.4|621.4|620.4|518
1745861400000|2025-04-28 17:30:00|622|621|621.1|620.1|622.1|621.1|620.9|619.9|362
1745861700000|2025-04-28 17:35:00|621.3|620.3|621.5|620.5|621.6|620.6|621.1|620.1|149
1745862000000|2025-04-28 17:40:00|621.6|620.6|621.4|620.4|621.6|620.6|621.1|620.1|25
1745862300000|2025-04-28 17:45:00|621.5|620.5|621.5|620.5|622|621|621.3|620.3|116
1745862600000|2025-04-28 17:50:00|621.6|620.6|622.1|621.1|622.6|621.6|621.6|620.6|49
1745862900000|2025-04-28 17:55:00|622.3|621.3|622.6|621.6|623|622|622.1|621.1|101
1745863200000|2025-04-28 18:00:00|622.5|621.5|622.5|621.5|622.9|621.9|622.4|621.4|180
1745863500000|2025-04-28 18:05:00|622.6|621.6|622.5|621.5|622.6|621.6|622.4|621.4|32
1745863800000|2025-04-28 18:10:00|622.4|621.4|622.9|621.9|623.1|622.1|622.4|621.4|121
1745864100000|2025-04-28 18:15:00|622.8|621.8|622.6|621.6|623.1|622.1|622.6|621.6|157
1745864400000|2025-04-28 18:20:00|622.9|621.9|622.6|621.6|622.9|621.9|622.3|621.3|189
1745864700000|2025-04-28 18:25:00|622.8|621.8|623.6|622.6|623.9|622.9|622.6|621.6|262
1745865000000|2025-04-28 18:30:00|623.8|622.8|623.8|622.8|624.1|623.1|623.6|622.6|10
1745865300000|2025-04-28 18:35:00|623.9|622.9|623.8|622.8|624|623|623.6|622.6|11
1745865600000|2025-04-28 18:40:00|623.6|622.6|623.6|622.6|623.9|622.9|623.6|622.6|4
1745865900000|2025-04-28 18:45:00|623.5|622.5|623.3|622.3|623.6|622.6|623.1|622.1|35
1745866200000|2025-04-28 18:50:00|623.4|622.4|623.4|622.4|623.4|622.4|623.1|622.1|4
1745866500000|2025-04-28 18:55:00|623.5|622.5|623.5|622.5|623.6|622.6|623.4|622.4|29
1745866800000|2025-04-28 19:00:00|623.6|622.6|624|623|624|623|623.5|622.5|106
1745867100000|2025-04-28 19:05:00|623.9|622.9|624|623|624.1|623.1|623.9|622.9|22
1745867400000|2025-04-28 19:10:00|624.1|623.1|623.8|622.8|624.1|623.1|623.6|622.6|15
1745867700000|2025-04-28 19:15:00|623.9|622.9|623.9|622.9|623.9|622.9|623.6|622.6|8
1745868000000|2025-04-28 19:20:00|624|623|623.9|622.9|624|623|623.8|622.8|38
1745868300000|2025-04-28 19:25:00|623.8|622.8|623.9|622.9|623.9|622.9|623.6|622.6|17
1745868600000|2025-04-28 19:30:00|623.8|622.8|623.9|622.9|623.9|622.9|623.6|622.6|34
1745868900000|2025-04-28 19:35:00|623.8|622.8|623.9|622.9|623.9|622.9|623.6|622.6|10
1745869500000|2025-04-28 19:45:00|623.8|622.8|623.6|622.6|623.8|622.8|623.6|622.6|6
1745869800000|2025-04-28 19:50:00|623.8|622.8|623.9|622.9|624.1|623.1|623.8|622.8|11
1745870100000|2025-04-28 19:55:00|623.8|622.8|623.8|622.8|624|623|623.8|622.8|20
1745870400000|2025-04-28 20:00:00|623.6|622.6|623|622|623.8|622.8|622.9|621.9|32
1745870700000|2025-04-28 20:05:00|623.1|622.1|623.1|622.1|623.1|622.1|622.9|621.9|17
1745871000000|2025-04-28 20:10:00|623|622|622.8|621.8|623.1|622.1|622.8|621.8|45
1745871300000|2025-04-28 20:15:00|622.6|621.6|622.8|621.8|622.9|621.9|622.6|621.6|0
1745871600000|2025-04-28 20:20:00|622.6|621.6|622.9|621.9|622.9|621.9|622.6|621.6|58
1745872200000|2025-04-28 20:30:00|623|622|623.3|622.3|623.3|622.3|623|622|2
1745872500000|2025-04-28 20:35:00|623.1|622.1|622.9|621.9|623.3|622.3|622.9|621.9|0
1745872800000|2025-04-28 20:40:00|622.8|621.8|622.5|621.5|622.8|621.8|622.4|621.4|33
1745873100000|2025-04-28 20:45:00|622.4|621.4|622.6|621.6|622.9|621.9|622.4|621.4|9
1745873400000|2025-04-28 20:50:00|622.8|621.8|623|622|623.3|622.3|622.8|621.8|0
1745873700000|2025-04-28 20:55:00|622.8|621.8|622.8|621.8|623.1|622.1|622.8|621.8|4
1745874000000|2025-04-28 21:00:00|622.6|621.6|622.4|621.4|622.6|621.6|622.4|621.4|0
1745875500000|2025-04-28 21:25:00|621.9|620.9|621.9|620.9|621.9|620.9|621.9|620.9|0
1745875800000|2025-04-28 21:30:00|622.1|621.1|622|621|622.1|621.1|622|621|0
1745876400000|2025-04-28 21:40:00|622.1|621.1|622.1|621.1|622.1|621.1|622.1|621.1|0
1745877000000|2025-04-28 21:50:00|621.9|620.9|623.4|620.4|623.4|621|621.9|620.4|0
1745877300000|2025-04-28 21:55:00|623.3|620.3|623.5|620.5|623.5|620.5|623.3|620.3|4
1745884800000|2025-04-29 00:00:00|623.8|622.8|622.8|621.8|623.8|622.8|622.5|621.5|26
1745885100000|2025-04-29 00:05:00|622.6|621.6|623.1|622.1|623.3|622.3|622.6|621.6|0
1745885400000|2025-04-29 00:10:00|623|622|623|622|623.5|622.5|622.9|621.9|2
1745885700000|2025-04-29 00:15:00|623.3|622.3|623|622|623.5|622.5|622.8|621.8|1
1745886000000|2025-04-29 00:20:00|622.9|621.9|622.8|621.8|623|622|622.5|621.5|0
1745886300000|2025-04-29 00:25:00|622.6|621.6|622.5|621.5|622.8|621.8|622.3|621.3|0
1745886600000|2025-04-29 00:30:00|622.3|621.3|622.3|621.3|622.5|621.5|622.3|621.3|0
1745886900000|2025-04-29 00:35:00|622.5|621.5|622.8|621.8|623.3|622.3|622.3|621.3|0
1745887200000|2025-04-29 00:40:00|623|622|623.1|622.1|623.3|622.3|623|622|5
1745887500000|2025-04-29 00:45:00|623|622|622.9|621.9|623.1|622.1|622.5|621.5|13
1745887800000|2025-04-29 00:50:00|622.8|621.8|623.4|622.4|623.5|622.5|622.8|621.8|0
1745888100000|2025-04-29 00:55:00|623.5|622.5|623|622|623.6|622.6|622.9|621.9|1
1745888400000|2025-04-29 01:00:00|622.8|621.8|623.6|622.6|623.8|622.8|622.5|621.5|2
1745888700000|2025-04-29 01:05:00|623.5|622.5|623.6|622.6|623.8|622.8|623.3|622.3|75
1745889000000|2025-04-29 01:10:00|623.5|622.5|623|622|623.6|622.6|623|622|1
1745889300000|2025-04-29 01:15:00|622.9|621.9|622.3|621.3|623|622|622.3|621.3|1
1745889600000|2025-04-29 01:20:00|622.4|621.4|622.5|621.5|622.8|621.8|622|621|0
1745889900000|2025-04-29 01:25:00|622.8|621.8|622.5|621.5|622.8|621.8|622.5|621.5|0
1745890200000|2025-04-29 01:30:00|622.8|621.8|621.8|620.8|622.8|621.8|621.8|620.8|0
1745890500000|2025-04-29 01:35:00|621.9|620.9|622|621|622.3|621.3|621.8|620.8|0
1745890800000|2025-04-29 01:40:00|622.3|621.3|622.5|621.5|623|622|622.3|621.3|0
1745891100000|2025-04-29 01:45:00|622.4|621.4|623|622|623.3|622.3|622.4|621.4|9
1745891400000|2025-04-29 01:50:00|622.8|621.8|622.3|621.3|622.8|621.8|622.3|621.3|0
1745891700000|2025-04-29 01:55:00|622.5|621.5|623.4|622.4|623.5|622.5|622.5|621.5|121
1745892000000|2025-04-29 02:00:00|623.3|622.3|623.6|622.6|623.9|622.9|623.3|622.3|9
1745892300000|2025-04-29 02:05:00|623.8|622.8|623.5|622.5|623.8|622.8|623.1|622.1|3
1745892600000|2025-04-29 02:10:00|623.4|622.4|624|623|624|623|623.4|622.4|12
1745892900000|2025-04-29 02:15:00|623.9|622.9|623.8|622.8|624.1|623.1|623.8|622.8|1
1745893200000|2025-04-29 02:20:00|623.9|622.9|623.5|622.5|623.9|622.9|623.3|622.3|917
1745893500000|2025-04-29 02:25:00|623.4|622.4|623.1|622.1|623.6|622.6|622.9|621.9|887
1745893800000|2025-04-29 02:30:00|623|622|623.3|622.3|623.4|622.4|622.8|621.8|7
1745894100000|2025-04-29 02:35:00|623.4|622.4|623.5|622.5|623.6|622.6|623.4|622.4|2
1745894400000|2025-04-29 02:40:00|623.4|622.4|622.8|621.8|623.6|622.6|622.6|621.6|510
1745894700000|2025-04-29 02:45:00|622.6|621.6|622.3|621.3|622.6|621.6|622.3|621.3|7
1745895000000|2025-04-29 02:50:00|622.1|621.1|621.8|620.8|622.3|621.3|621.5|620.5|4
1745895300000|2025-04-29 02:55:00|621.6|620.6|621.3|620.3|621.8|620.8|621.1|620.1|5
1745895600000|2025-04-29 03:00:00|621.5|620.5|621.5|620.5|621.8|620.8|621.3|620.3|4
1745895900000|2025-04-29 03:05:00|621.6|620.6|621.5|620.5|621.8|620.8|621.5|620.5|3
1745896200000|2025-04-29 03:10:00|621.6|620.6|621.8|620.8|621.8|620.8|621.5|620.5|2
1745896500000|2025-04-29 03:15:00|621.6|620.6|621.5|620.5|621.8|620.8|621.5|620.5|4
1745896800000|2025-04-29 03:20:00|621.4|620.4|621.5|620.5|621.9|620.9|621.3|620.3|6
1745897100000|2025-04-29 03:25:00|621.4|620.4|621.5|620.5|621.5|620.5|621.3|620.3|3
1745897400000|2025-04-29 03:30:00|621.8|620.8|621.6|620.6|621.8|620.8|621.5|620.5|2
1745897700000|2025-04-29 03:35:00|621.5|620.5|621.1|620.1|621.6|620.6|621.1|620.1|45
1745898000000|2025-04-29 03:40:00|621|620|620.9|619.9|621.1|620.1|620.8|619.8|87
1745898300000|2025-04-29 03:45:00|620.4|619.4|620.9|619.9|620.9|619.9|620.4|619.4|160
1745898600000|2025-04-29 03:50:00|620.8|619.8|620.9|619.9|620.9|619.9|620.5|619.5|8
1745898900000|2025-04-29 03:55:00|620.8|619.8|621|620|621|620|620.6|619.6|18
1745899200000|2025-04-29 04:00:00|621.1|620.1|620.4|619.4|621.1|620.1|620.4|619.4|1
1745899500000|2025-04-29 04:05:00|620.6|619.6|620.6|619.6|620.9|619.9|620.6|619.6|3
1745899800000|2025-04-29 04:10:00|620.9|619.9|620.6|619.6|620.9|619.9|620.5|619.5|5
1745900100000|2025-04-29 04:15:00|620.5|619.5|620.5|619.5|620.6|619.6|620.4|619.4|5
1745900400000|2025-04-29 04:20:00|620.4|619.4|620.3|619.3|620.4|619.4|620.3|619.3|6
1745900700000|2025-04-29 04:25:00|620.4|619.4|620.8|619.8|621|620|620.4|619.4|6
1745901000000|2025-04-29 04:30:00|620.9|619.9|620.5|619.5|620.9|619.9|620.5|619.5|2
1745901300000|2025-04-29 04:35:00|620.4|619.4|620.4|619.4|620.5|619.5|620.1|619.1|9
1745901600000|2025-04-29 04:40:00|620.3|619.3|620.3|619.3|620.4|619.4|620.3|619.3|13
1745901900000|2025-04-29 04:45:00|620.1|619.1|619.9|618.9|620.3|619.3|619.9|618.9|54
1745902200000|2025-04-29 04:50:00|620|619|619.6|618.6|620|619|619.5|618.5|13
1745902500000|2025-04-29 04:55:00|619.5|618.5|619.8|618.8|619.8|618.8|619.5|618.5|6
1745902800000|2025-04-29 05:00:00|619.9|618.9|619.5|618.5|620.1|619.1|618.8|617.8|50
1745903100000|2025-04-29 05:05:00|619.4|618.4|619.4|618.4|619.5|618.5|619.3|618.3|2
1745903400000|2025-04-29 05:10:00|619.3|618.3|619|618|619.5|618.5|618.9|617.9|4
1745903700000|2025-04-29 05:15:00|619.1|618.1|618.8|617.8|619.1|618.1|618.6|617.6|6
1745904000000|2025-04-29 05:20:00|618.9|617.9|618.8|617.8|619|618|618.6|617.6|4
1745904300000|2025-04-29 05:25:00|618.9|617.9|618.6|617.6|618.9|617.9|618.6|617.6|0
1745904600000|2025-04-29 05:30:00|618.3|617.3|618.1|617.1|618.4|617.4|618.1|617.1|56
1745904900000|2025-04-29 05:35:00|617.9|616.9|618.6|617.6|619|618|617.9|616.9|7
1745905200000|2025-04-29 05:40:00|618.5|617.5|618.9|617.9|618.9|617.9|618.5|617.5|3
1745905500000|2025-04-29 05:45:00|619|618|619.5|618.5|619.5|618.5|619|618|5
1745905800000|2025-04-29 05:50:00|619.4|618.4|619.3|618.3|619.5|618.5|619|618|13
1745906100000|2025-04-29 05:55:00|619.4|618.4|619.4|618.4|619.4|618.4|619.1|618.1|18
1745906400000|2025-04-29 06:00:00|619.6|618.6|619.1|618.1|619.6|618.6|619.1|618.1|59
1745906700000|2025-04-29 06:05:00|619|618|618.3|617.3|619.3|618.3|618.1|617.1|237
1745907000000|2025-04-29 06:10:00|618.1|617.1|619|618|619.1|618.1|618.1|617.1|79
1745907300000|2025-04-29 06:15:00|618.9|617.9|619.4|618.4|619.5|618.5|618.9|617.9|4
1745907600000|2025-04-29 06:20:00|619.6|618.6|619|618|619.9|618.9|618.9|617.9|24
1745907900000|2025-04-29 06:25:00|618.8|617.8|619.4|618.4|619.4|618.4|618.6|617.6|15
1745908200000|2025-04-29 06:30:00|619.6|618.6|620.6|619.6|620.6|619.6|619.4|618.4|179
1745908500000|2025-04-29 06:35:00|620.8|619.8|620.6|619.6|621|620|620.4|619.4|13
1745908800000|2025-04-29 06:40:00|620.8|619.8|620.6|619.6|620.8|619.8|620.3|619.3|50
1745909100000|2025-04-29 06:45:00|620.5|619.5|620.1|619.1|620.6|619.6|620|619|9
1745909400000|2025-04-29 06:50:00|620|619|619.8|618.8|620.1|619.1|619.6|618.6|25
1745909700000|2025-04-29 06:55:00|619.6|618.6|619.5|618.5|619.8|618.8|619.1|618.1|47
1745910000000|2025-04-29 07:00:00|619.6|618.6|618.9|617.9|619.6|618.6|618.5|617.5|52
1745910300000|2025-04-29 07:05:00|618.8|617.8|619.3|618.3|619.4|618.4|618.8|617.8|73
1745910600000|2025-04-29 07:10:00|619.1|618.1|619.6|618.6|619.6|618.6|619.1|618.1|34
1745910900000|2025-04-29 07:15:00|619.8|618.8|619.5|618.5|619.9|618.9|619.4|618.4|184
1745911200000|2025-04-29 07:20:00|619.4|618.4|619.9|618.9|620.1|619.1|619.4|618.4|18
1745911500000|2025-04-29 07:25:00|620.1|619.1|619.9|618.9|620.3|619.3|619.9|618.9|897
1745911800000|2025-04-29 07:30:00|620.1|619.1|619.4|618.4|620.4|619.4|619.4|618.4|30
1745912100000|2025-04-29 07:35:00|619.3|618.3|617.8|616.8|619.4|618.4|617.6|616.6|105
1745912400000|2025-04-29 07:40:00|617.9|616.9|617.9|616.9|618.3|617.3|617.9|616.9|72
1745912700000|2025-04-29 07:45:00|618.1|617.1|618.1|617.1|618.4|617.4|617.5|616.5|1673
1745913000000|2025-04-29 07:50:00|618.3|617.3|618.1|617.1|618.6|617.6|617.9|616.9|22
1745913300000|2025-04-29 07:55:00|617.9|616.9|617.8|616.8|618.1|617.1|617.6|616.6|25
1745913600000|2025-04-29 08:00:00|617.9|616.9|618.1|617.1|618.6|617.6|617.8|616.8|1031
1745913900000|2025-04-29 08:05:00|618.3|617.3|619.8|618.8|619.9|618.9|618|617|453
1745914200000|2025-04-29 08:10:00|619.9|618.9|619.8|618.8|619.9|618.9|619.3|618.3|33
1745914500000|2025-04-29 08:15:00|619.9|618.9|620.9|619.9|621.1|620.1|619.8|618.8|125
1745914800000|2025-04-29 08:20:00|620.8|619.8|621|620|621.4|620.4|620.6|619.6|120
1745915100000|2025-04-29 08:25:00|620.9|619.9|619.8|618.8|621.1|620.1|619.5|618.5|1757
1745915400000|2025-04-29 08:30:00|619.9|618.9|619.1|618.1|620.9|619.9|618.9|617.9|1395
1745915700000|2025-04-29 08:35:00|619.3|618.3|618.3|617.3|619.4|618.4|618.3|617.3|3996
1745916000000|2025-04-29 08:40:00|618.1|617.1|617.4|616.4|618.3|617.3|617.1|616.1|391
1745916300000|2025-04-29 08:45:00|617.3|616.3|616.6|615.6|617.6|616.6|616.5|615.5|317
1745916600000|2025-04-29 08:50:00|616.5|615.5|616.1|615.1|616.9|615.9|615.8|614.8|196
1745916900000|2025-04-29 08:55:00|615.9|614.9|613.9|612.9|615.9|614.9|613.6|612.6|2602
1745917200000|2025-04-29 09:00:00|614|613|614.4|613.4|615.1|614.1|613.6|612.6|189
1745917500000|2025-04-29 09:05:00|614.5|613.5|614.6|613.6|615.1|614.1|613.6|612.6|3017
1745917800000|2025-04-29 09:10:00|614.9|613.9|615.6|614.6|616.5|615.5|614.9|613.9|700
1745918100000|2025-04-29 09:15:00|615.4|614.4|615.6|614.6|615.9|614.9|614.9|613.9|298
1745918400000|2025-04-29 09:20:00|615.5|614.5|615.6|614.6|615.9|614.9|615.4|614.4|110
1745918700000|2025-04-29 09:25:00|615.5|614.5|616.4|615.4|616.5|615.5|615.5|614.5|280
1745919000000|2025-04-29 09:30:00|616.3|615.3|616.9|615.9|617|616|615.9|614.9|182
1745919300000|2025-04-29 09:35:00|617.1|616.1|617.9|616.9|618.6|617.6|617.1|616.1|218
1745919600000|2025-04-29 09:40:00|617.6|616.6|615.6|614.6|617.9|616.9|615.6|614.6|308
1745919900000|2025-04-29 09:45:00|615.8|614.8|616.1|615.1|616.4|615.4|615.6|614.6|242
1745920200000|2025-04-29 09:50:00|615.9|614.9|617.1|616.1|617.1|616.1|615.9|614.9|104
1745920500000|2025-04-29 09:55:00|617|616|616.9|615.9|617.4|616.4|616.9|615.9|50
1745920800000|2025-04-29 10:00:00|616.8|615.8|616.6|615.6|617.3|616.3|616.1|615.1|115
1745921100000|2025-04-29 10:05:00|616.4|615.4|617.4|616.4|617.6|616.6|616.4|615.4|294
1745921400000|2025-04-29 10:10:00|617.5|616.5|617.9|616.9|618.1|617.1|617.4|616.4|86
1745921700000|2025-04-29 10:15:00|617.8|616.8|618|617|618.1|617.1|617.6|616.6|1427
1745922000000|2025-04-29 10:20:00|617.9|616.9|618.1|617.1|618.5|617.5|617.8|616.8|63
1745922300000|2025-04-29 10:25:00|618.4|617.4|617.8|616.8|618.4|617.4|617.6|616.6|76
1745922600000|2025-04-29 10:30:00|617.9|616.9|616.4|615.4|617.9|616.9|616.4|615.4|286
1745922900000|2025-04-29 10:35:00|616.1|615.1|616.3|615.3|616.9|615.9|616.1|615.1|439
1745923200000|2025-04-29 10:40:00|616.1|615.1|616.4|615.4|616.4|615.4|616.1|615.1|127
1745923500000|2025-04-29 10:45:00|616.1|615.1|615.4|614.4|616.1|615.1|614.6|613.6|239
1745923800000|2025-04-29 10:50:00|615.5|614.5|615.1|614.1|615.6|614.6|615.1|614.1|98
1745924100000|2025-04-29 10:55:00|615.3|614.3|615.9|614.9|616.1|615.1|615.3|614.3|122
1745924400000|2025-04-29 11:00:00|615.8|614.8|615.9|614.9|616.4|615.4|615.5|614.5|125
1745924700000|2025-04-29 11:05:00|616.1|615.1|615|614|616.1|615.1|615|614|467
1745925000000|2025-04-29 11:10:00|615.1|614.1|614.9|613.9|615.4|614.4|614.5|613.5|677
1745925300000|2025-04-29 11:15:00|615|614|615.1|614.1|615.4|614.4|614.6|613.6|630
1745925600000|2025-04-29 11:20:00|615.3|614.3|615.8|614.8|616|615|615.1|614.1|43
1745925900000|2025-04-29 11:25:00|615.6|614.6|614.9|613.9|615.9|614.9|614.9|613.9|48
1745926200000|2025-04-29 11:30:00|614.6|613.6|614.9|613.9|615.5|614.5|613.9|612.9|1315
1745926500000|2025-04-29 11:35:00|615|614|615.4|614.4|615.6|614.6|615|614|29
1745926800000|2025-04-29 11:40:00|615.5|614.5|614.9|613.9|615.8|614.8|614.9|613.9|158
1745927100000|2025-04-29 11:45:00|615|614|615.6|614.6|615.8|614.8|614.9|613.9|34
1745927400000|2025-04-29 11:50:00|615.5|614.5|615.6|614.6|616|615|615.1|614.1|94
1745927700000|2025-04-29 11:55:00|615.5|614.5|616.4|615.4|616.5|615.5|615.5|614.5|57
1745928000000|2025-04-29 12:00:00|616.3|615.3|617.1|616.1|618|617|616.1|615.1|3006
1745928300000|2025-04-29 12:05:00|617|616|617.1|616.1|617.1|616.1|616.6|615.6|57
1745928600000|2025-04-29 12:10:00|617.4|616.4|617.3|616.3|617.6|616.6|617|616|28
1745928900000|2025-04-29 12:15:00|617.4|616.4|617.1|616.1|617.9|616.9|617|616|1201
1745929200000|2025-04-29 12:20:00|617|616|617.3|616.3|617.4|616.4|616.9|615.9|31
1745929500000|2025-04-29 12:25:00|617.1|616.1|616.5|615.5|617.1|616.1|616.4|615.4|1733
1745929800000|2025-04-29 12:30:00|616.4|615.4|616.3|615.3|617.1|616.1|615.9|614.9|221
1745930100000|2025-04-29 12:35:00|616.1|615.1|616.1|615.1|616.4|615.4|615.8|614.8|18
1745930400000|2025-04-29 12:40:00|616|615|616.6|615.6|616.6|615.6|615.4|614.4|32
1745930700000|2025-04-29 12:45:00|616.5|615.5|614.9|613.9|616.5|615.5|614.9|613.9|116
1745931000000|2025-04-29 12:50:00|614.8|613.8|614.6|613.6|614.8|613.8|613.6|612.6|1210
1745931300000|2025-04-29 12:55:00|614.8|613.8|614.6|613.6|615.4|614.4|614.5|613.5|335
1745931600000|2025-04-29 13:00:00|614.8|613.8|615.4|614.4|616.6|615.6|614.6|613.6|111
1745931900000|2025-04-29 13:05:00|615.3|614.3|614.9|613.9|616.1|615.1|614.9|613.9|92
1745932200000|2025-04-29 13:10:00|615|614|614.8|613.8|615.6|614.6|614.1|613.1|135
1745932500000|2025-04-29 13:15:00|614.9|613.9|615.1|614.1|615.4|614.4|614.1|613.1|63
1745932800000|2025-04-29 13:20:00|614.9|613.9|615|614|615.8|614.8|614.9|613.9|680
1745933100000|2025-04-29 13:25:00|615.1|614.1|616.1|615.1|616.5|615.5|615|614|2751
1745933400000|2025-04-29 13:30:00|615.9|614.9|616.6|615.6|617|616|615.4|614.4|89
1745933700000|2025-04-29 13:35:00|616.5|615.5|615.9|614.9|616.6|615.6|615.6|614.6|67
1745934000000|2025-04-29 13:40:00|615.8|614.8|615.4|614.4|616.6|615.6|615.4|614.4|435
1745934300000|2025-04-29 13:45:00|615.5|614.5|614.9|613.9|615.6|614.6|614.6|613.6|533
1745934600000|2025-04-29 13:50:00|615|614|615.4|614.4|615.9|614.9|614.6|613.6|88
1745934900000|2025-04-29 13:55:00|615.3|614.3|614.8|613.8|615.9|614.9|614.5|613.5|211
1745935200000|2025-04-29 14:00:00|614.9|613.9|613.4|612.4|614.9|613.9|613.1|612.1|689
1745935500000|2025-04-29 14:05:00|613.5|612.5|613.4|612.4|614.1|613.1|613|612|864
1745935800000|2025-04-29 14:10:00|613.5|612.5|614.4|613.4|614.6|613.6|613.3|612.3|279
1745936100000|2025-04-29 14:15:00|614.3|613.3|614.8|613.8|615.4|614.4|613.6|612.6|327
1745936400000|2025-04-29 14:20:00|614.6|613.6|613.8|612.8|614.9|613.9|613.6|612.6|301
1745936700000|2025-04-29 14:25:00|613.9|612.9|611.4|610.4|613.9|612.9|610.9|609.9|583
1745937000000|2025-04-29 14:30:00|611.3|610.3|611.9|610.9|612.1|611.1|611.1|610.1|287
1745937300000|2025-04-29 14:35:00|611.8|610.8|610.8|609.8|612.3|611.3|610.8|609.8|391
1745937600000|2025-04-29 14:40:00|610.9|609.9|610.6|609.6|611.1|610.1|610.1|609.1|699
1745937900000|2025-04-29 14:45:00|610.8|609.8|611.6|610.6|612.1|611.1|610.6|609.6|160
1745938200000|2025-04-29 14:50:00|611.8|610.8|613.4|612.4|614.5|613.5|611.6|610.6|397
1745938500000|2025-04-29 14:55:00|613.5|612.5|613.1|612.1|614.9|613.9|613|612|625
1745938800000|2025-04-29 15:00:00|613.3|612.3|613.6|612.6|613.8|612.8|611.9|610.9|2274
1745939100000|2025-04-29 15:05:00|613.5|612.5|614.1|613.1|614.1|613.1|613|612|484
1745939400000|2025-04-29 15:10:00|614.3|613.3|614.6|613.6|615.1|614.1|614.1|613.1|674
1745939700000|2025-04-29 15:15:00|614.8|613.8|614.9|613.9|615.9|614.9|614.4|613.4|593
1745940000000|2025-04-29 15:20:00|615|614|614.9|613.9|615.6|614.6|614.8|613.8|608
1745940300000|2025-04-29 15:25:00|615|614|614.6|613.6|615.9|614.9|614.6|613.6|1898
1745940600000|2025-04-29 15:30:00|614.8|613.8|613.3|612.3|614.9|613.9|612.9|611.9|1761
1745940900000|2025-04-29 15:35:00|613.4|612.4|611.6|610.6|613.4|612.4|611.5|610.5|934
1745941200000|2025-04-29 15:40:00|611.8|610.8|611.5|610.5|612.4|611.4|611.4|610.4|146
1745941500000|2025-04-29 15:45:00|611.4|610.4|612.4|611.4|612.6|611.6|611.4|610.4|188
1745941800000|2025-04-29 15:50:00|612.5|611.5|612|611|612.6|611.6|611.9|610.9|72
1745942100000|2025-04-29 15:55:00|611.9|610.9|612.1|611.1|612.1|611.1|611.8|610.8|104
1745942400000|2025-04-29 16:00:00|612.3|611.3|612.8|611.8|613.1|612.1|612.1|611.1|49
1745942700000|2025-04-29 16:05:00|612.6|611.6|612.6|611.6|612.9|611.9|612.1|611.1|38
1745943000000|2025-04-29 16:10:00|612.5|611.5|612.9|611.9|613.1|612.1|612.5|611.5|88
1745943300000|2025-04-29 16:15:00|613|612|612.6|611.6|613.1|612.1|612.5|611.5|78
1745943600000|2025-04-29 16:20:00|612.4|611.4|611.6|610.6|612.6|611.6|611.3|610.3|122
1745943900000|2025-04-29 16:25:00|611.5|610.5|611.6|610.6|611.6|610.6|611.1|610.1|126
1745944200000|2025-04-29 16:30:00|611.9|610.9|610.9|609.9|611.9|610.9|610.6|609.6|247
1745944500000|2025-04-29 16:35:00|611|610|610.5|609.5|611.1|610.1|610.4|609.4|152
1745944800000|2025-04-29 16:40:00|610.6|609.6|611.3|610.3|611.4|610.4|610.1|609.1|305
1745945100000|2025-04-29 16:45:00|611.1|610.1|610.6|609.6|611.4|610.4|610.6|609.6|162
1745945400000|2025-04-29 16:50:00|610.5|609.5|610.6|609.6|610.6|609.6|610.1|609.1|177
1745945700000|2025-04-29 16:55:00|610.5|609.5|610.4|609.4|610.6|609.6|610.1|609.1|36
1745946000000|2025-04-29 17:00:00|610.5|609.5|610.9|609.9|611|610|610.4|609.4|107
1745946300000|2025-04-29 17:05:00|611|610|611.1|610.1|611.4|610.4|610.9|609.9|125
1745946600000|2025-04-29 17:10:00|611|610|611.4|610.4|611.6|610.6|610.6|609.6|360
1745946900000|2025-04-29 17:15:00|611.3|610.3|611.9|610.9|611.9|610.9|611.1|610.1|35
1745947200000|2025-04-29 17:20:00|611.8|610.8|611.8|610.8|612.1|611.1|611.6|610.6|118
1745947500000|2025-04-29 17:25:00|611.9|610.9|611.5|610.5|611.9|610.9|610.9|609.9|26
1745947800000|2025-04-29 17:30:00|611.6|610.6|611.5|610.5|611.9|610.9|611.4|610.4|54
1745948100000|2025-04-29 17:35:00|611.4|610.4|611.6|610.6|611.6|610.6|611.4|610.4|10
1745948400000|2025-04-29 17:40:00|611.4|610.4|611|610|611.4|610.4|610.9|609.9|12
1745948700000|2025-04-29 17:45:00|611.1|610.1|611.8|610.8|611.9|610.9|611|610|20
1745949000000|2025-04-29 17:50:00|611.9|610.9|612.4|611.4|612.6|611.6|611.6|610.6|431
1745949300000|2025-04-29 17:55:00|612.3|611.3|611.9|610.9|612.6|611.6|611.9|610.9|116
1745949600000|2025-04-29 18:00:00|612|611|611.8|610.8|612.1|611.1|611.5|610.5|44
1745949900000|2025-04-29 18:05:00|611.9|610.9|610.9|609.9|611.9|610.9|610.8|609.8|143
1745950200000|2025-04-29 18:10:00|611|610|610.1|609.1|611|610|609.9|608.9|300
1745950500000|2025-04-29 18:15:00|610.3|609.3|610.9|609.9|610.9|609.9|610.1|609.1|149
1745950800000|2025-04-29 18:20:00|610.8|609.8|611.4|610.4|611.8|610.8|610.8|609.8|20
1745951100000|2025-04-29 18:25:00|611.5|610.5|611.5|610.5|611.9|610.9|610.9|609.9|962
1745951400000|2025-04-29 18:30:00|611.4|610.4|610.4|609.4|611.4|610.4|610.4|609.4|89
1745951700000|2025-04-29 18:35:00|610.5|609.5|610.6|609.6|610.9|609.9|610.5|609.5|783
1745952000000|2025-04-29 18:40:00|610.8|609.8|610.9|609.9|611|610|610.6|609.6|14
1745952300000|2025-04-29 18:45:00|610.8|609.8|610.5|609.5|610.8|609.8|610.3|609.3|3
1745952600000|2025-04-29 18:50:00|610.6|609.6|610.4|609.4|610.6|609.6|610.1|609.1|23
1745952900000|2025-04-29 18:55:00|610.1|609.1|610.1|609.1|610.4|609.4|609.9|608.9|31
1745953200000|2025-04-29 19:00:00|610|609|610.1|609.1|610.1|609.1|610|609|2
1745953500000|2025-04-29 19:05:00|610|609|610.1|609.1|611|610|609.6|608.6|624
1745953800000|2025-04-29 19:10:00|610|609|609.9|608.9|610.1|609.1|609.9|608.9|15
1745954100000|2025-04-29 19:15:00|610|609|610.1|609.1|610.1|609.1|609.9|608.9|21
1745954400000|2025-04-29 19:20:00|610|609|610.1|609.1|610.1|609.1|609.9|608.9|4
1745954700000|2025-04-29 19:25:00|610|609|610|609|610|609|609.8|608.8|3
1745955000000|2025-04-29 19:30:00|610.1|609.1|610.1|609.1|610.1|609.1|609.9|608.9|2
1745955300000|2025-04-29 19:35:00|610|609|610.1|609.1|610.1|609.1|610|609|3
1745955600000|2025-04-29 19:40:00|610|609|610|609|610.1|609.1|609.9|608.9|1
1745955900000|2025-04-29 19:45:00|609.9|608.9|610.1|609.1|610.1|609.1|609.9|608.9|17
1745956200000|2025-04-29 19:50:00|610.3|609.3|609.6|608.6|610.3|609.3|609.6|608.6|9
1745956500000|2025-04-29 19:55:00|609.4|608.4|609.6|608.6|609.6|608.6|609.4|608.4|36
1745956800000|2025-04-29 20:00:00|609.8|608.8|609.8|608.8|609.8|608.8|609.6|608.6|1
1745957100000|2025-04-29 20:05:00|609.6|608.6|609.8|608.8|609.8|608.8|609.5|608.5|2
1745957400000|2025-04-29 20:10:00|609.6|608.6|609.6|608.6|609.6|608.6|609.5|608.5|1
1745957700000|2025-04-29 20:15:00|609.5|608.5|609.6|608.6|609.6|608.6|609.5|608.5|3
1745958000000|2025-04-29 20:20:00|609.5|608.5|609.6|608.6|609.6|608.6|609.5|608.5|1
1745958300000|2025-04-29 20:25:00|609.5|608.5|609.4|608.4|609.5|608.5|609.4|608.4|13
1745958600000|2025-04-29 20:30:00|609.5|608.5|609.3|608.3|609.8|608.8|609.3|608.3|33
1745958900000|2025-04-29 20:35:00|609.1|608.1|609.3|608.3|609.4|608.4|609.1|608.1|35
1745959200000|2025-04-29 20:40:00|609.1|608.1|609|608|609.3|608.3|608.8|607.8|18
1745959500000|2025-04-29 20:45:00|608.9|607.9|609|608|609.1|608.1|608.8|607.8|1
1745959800000|2025-04-29 20:50:00|609.1|608.1|609|608|609.4|608.4|608.9|607.9|4
1745960100000|2025-04-29 20:55:00|609.1|608.1|608.8|607.8|609.3|608.3|608.8|607.8|7
1745960400000|2025-04-29 21:00:00|608.9|607.9|609|608|609|608|608.9|607.9|2
1745960700000|2025-04-29 21:05:00|||||||||1
1745961000000|2025-04-29 21:10:00|608.8|607.8|608.8|607.8|608.8|607.8|608.8|607.8|3
1745961300000|2025-04-29 21:15:00|||||||||1
1745961600000|2025-04-29 21:20:00|||||||||2
1745961900000|2025-04-29 21:25:00|||||||||2
1745962200000|2025-04-29 21:30:00|||||||||2
1745962800000|2025-04-29 21:40:00|||||||||1
1745963100000|2025-04-29 21:45:00|608.9|607.9|608.8|607.8|609|608|608.8|607.8|2
1745963400000|2025-04-29 21:50:00|608.9|607.9|610.4|607.4|610.4|608.3|608.8|607.4|2
1745963700000|2025-04-29 21:55:00|610.5|607.5|610.4|607.4|610.5|607.5|610.1|607.1|0
1745971200000|2025-04-30 00:00:00|609.6|608.6|610|609|610|609|609.3|608.3|3
1745971500000|2025-04-30 00:05:00|609.9|608.9|610.3|609.3|610.3|609.3|609.6|608.6|0
1745971800000|2025-04-30 00:10:00|610.1|609.1|610|609|610.3|609.3|610|609|0
1745972100000|2025-04-30 00:15:00|610.3|609.3|610|609|610.3|609.3|610|609|0
1745972400000|2025-04-30 00:20:00|610.3|609.3|610|609|610.3|609.3|609.9|608.9|0
1745972700000|2025-04-30 00:25:00|609.8|608.8|609.8|608.8|610|609|609.8|608.8|0
1745973000000|2025-04-30 00:30:00|610|609|609.8|608.8|610|609|609.4|608.4|0
1745973300000|2025-04-30 00:35:00|610|609|610|609|610|609|609.8|608.8|0
1745973600000|2025-04-30 00:40:00|609.9|608.9|609.8|608.8|609.9|608.9|609.5|608.5|0
1745973900000|2025-04-30 00:45:00|609.5|608.5|609.3|608.3|609.8|608.8|609.3|608.3|0
1745974200000|2025-04-30 00:50:00|609.5|608.5|609.5|608.5|609.5|608.5|609.3|608.3|0
1745974500000|2025-04-30 00:55:00|609.3|608.3|609.5|608.5|609.6|608.6|609.3|608.3|0
1745974800000|2025-04-30 01:00:00|609.4|608.4|610.3|609.3|610.4|609.4|609.3|608.3|3
1745975100000|2025-04-30 01:05:00|610.1|609.1|610.3|609.3|610.5|609.5|609.8|608.8|0
1745975400000|2025-04-30 01:10:00|610.5|609.5|610.3|609.3|610.5|609.5|610.3|609.3|0
1745975700000|2025-04-30 01:15:00|610.5|609.5|610.5|609.5|610.5|609.5|610.3|609.3|0
1745976000000|2025-04-30 01:20:00|610.3|609.3|610.3|609.3|610.5|609.5|610.3|609.3|0
1745976300000|2025-04-30 01:25:00|610.4|609.4|610.5|609.5|610.5|609.5|610.3|609.3|0
1745976600000|2025-04-30 01:30:00|610.4|609.4|610.6|609.6|610.8|609.8|610.3|609.3|0
1745976900000|2025-04-30 01:35:00|610.8|609.8|610|609|610.8|609.8|609.9|608.9|0
1745977200000|2025-04-30 01:40:00|609.9|608.9|609.8|608.8|610|609|609.6|608.6|9
1745977500000|2025-04-30 01:45:00|609.9|608.9|609.8|608.8|609.9|608.9|609.3|608.3|4
1745977800000|2025-04-30 01:50:00|609.9|608.9|610|609|610|609|609.8|608.8|0
1745978100000|2025-04-30 01:55:00|609.9|608.9|609|608|610|609|609|608|13
1745978400000|2025-04-30 02:00:00|609.1|608.1|609.5|608.5|609.6|608.6|609.1|608.1|3
1745978700000|2025-04-30 02:05:00|609.6|608.6|610.1|609.1|610.1|609.1|609.6|608.6|4
1745979000000|2025-04-30 02:10:00|610.3|609.3|610|609|610.3|609.3|610|609|4
1745979300000|2025-04-30 02:15:00|609.9|608.9|609.8|608.8|609.9|608.9|609.8|608.8|0
1745979600000|2025-04-30 02:20:00|609.6|608.6|609.4|608.4|609.6|608.6|609.4|608.4|1
1745979900000|2025-04-30 02:25:00|609.3|608.3|608.8|607.8|609.4|608.4|608.8|607.8|5
1745980200000|2025-04-30 02:30:00|608.9|607.9|608.3|607.3|608.9|607.9|608|607|46
1745980500000|2025-04-30 02:35:00|608.4|607.4|607.8|606.8|608.4|607.4|607.8|606.8|14
1745980800000|2025-04-30 02:40:00|607.6|606.6|607|606|607.8|606.8|606.5|605.5|36
1745981100000|2025-04-30 02:45:00|607.1|606.1|606.9|605.9|607.1|606.1|606.4|605.4|3
1745981400000|2025-04-30 02:50:00|606.8|605.8|606.9|605.9|606.9|605.9|606.8|605.8|3
1745981700000|2025-04-30 02:55:00|607|606|606.5|605.5|607|606|606.4|605.4|59
1745982000000|2025-04-30 03:00:00|606.6|605.6|606.5|605.5|606.9|605.9|606.5|605.5|3
1745982300000|2025-04-30 03:05:00|606.4|605.4|606.6|605.6|606.9|605.9|606.1|605.1|24
1745982600000|2025-04-30 03:10:00|606.5|605.5|605.5|604.5|606.6|605.6|605.5|604.5|20
1745982900000|2025-04-30 03:15:00|605.6|604.6|606.3|605.3|606.4|605.4|605.4|604.4|15
1745983200000|2025-04-30 03:20:00|606.4|605.4|606.6|605.6|606.6|605.6|606|605|12
1745983500000|2025-04-30 03:25:00|606.8|605.8|605.6|604.6|606.8|605.8|605.6|604.6|2
1745983800000|2025-04-30 03:30:00|605.8|604.8|605.3|604.3|605.8|604.8|605.1|604.1|7
1745984100000|2025-04-30 03:35:00|605.4|604.4|605.5|604.5|605.6|604.6|605.1|604.1|4
1745984400000|2025-04-30 03:40:00|605.4|604.4|605.1|604.1|605.4|604.4|605.1|604.1|3
1745984700000|2025-04-30 03:45:00|605.3|604.3|605.3|604.3|605.3|604.3|605.1|604.1|10
1745985000000|2025-04-30 03:50:00|605.1|604.1|605.1|604.1|605.1|604.1|604.9|603.9|244
1745985300000|2025-04-30 03:55:00|605|604|605|604|605.3|604.3|604.9|603.9|2
1745985600000|2025-04-30 04:00:00|605.1|604.1|604.8|603.8|605.1|604.1|604.8|603.8|561
1745985900000|2025-04-30 04:05:00|604.9|603.9|604.8|603.8|604.9|603.9|604.6|603.6|4
1745986200000|2025-04-30 04:10:00|604.9|603.9|605.1|604.1|605.3|604.3|604.5|603.5|9
1745986500000|2025-04-30 04:15:00|605|604|604.3|603.3|605|604|604.3|603.3|10
1745986800000|2025-04-30 04:20:00|604.4|603.4|604.8|603.8|604.8|603.8|604.4|603.4|3
1745987100000|2025-04-30 04:25:00|604.5|603.5|604.3|603.3|604.5|603.5|604.1|603.1|4
1745987400000|2025-04-30 04:30:00|604.4|603.4|604.3|603.3|604.4|603.4|604|603|2
1745987700000|2025-04-30 04:35:00|604.1|603.1|604.1|603.1|604.3|603.3|604|603|5
1745988000000|2025-04-30 04:40:00|604.3|603.3|604|603|604.3|603.3|604|603|4
1745988300000|2025-04-30 04:45:00|604.1|603.1|604.1|603.1|604.1|603.1|603.9|602.9|52
1745988600000|2025-04-30 04:50:00|604.4|603.4|604.4|603.4|604.4|603.4|604.3|603.3|5
1745988900000|2025-04-30 04:55:00|604.3|603.3|604.4|603.4|604.4|603.4|604.1|603.1|2
1745989200000|2025-04-30 05:00:00|604.5|603.5|605.5|604.5|605.5|604.5|604.5|603.5|30
1745989500000|2025-04-30 05:05:00|605.4|604.4|605|604|605.5|604.5|604.8|603.8|0
1745989800000|2025-04-30 05:10:00|604.9|603.9|604.8|603.8|604.9|603.9|604.3|603.3|39
1745990100000|2025-04-30 05:15:00|604.6|603.6|604.5|603.5|604.6|603.6|604.5|603.5|9
1745990400000|2025-04-30 05:20:00|604.4|603.4|604.3|603.3|604.5|603.5|604.1|603.1|7
1745990700000|2025-04-30 05:25:00|604.6|603.6|604|603|604.6|603.6|604|603|285
1745991000000|2025-04-30 05:30:00|603.9|602.9|604.9|603.9|604.9|603.9|603.9|602.9|11
1745991300000|2025-04-30 05:35:00|604.8|603.8|604.5|603.5|604.9|603.9|604.4|603.4|7
1745991600000|2025-04-30 05:40:00|604.4|603.4|604.4|603.4|604.6|603.6|604.3|603.3|9
1745991900000|2025-04-30 05:45:00|604.5|603.5|604.5|603.5|604.6|603.6|604.3|603.3|43
1745992200000|2025-04-30 05:50:00|604.6|603.6|604.8|603.8|604.9|603.9|604.5|603.5|3
1745992500000|2025-04-30 05:55:00|604.9|603.9|604.8|603.8|604.9|603.9|604.5|603.5|29
1745992800000|2025-04-30 06:00:00|604.9|603.9|605.1|604.1|605.3|604.3|604.4|603.4|60
1745993100000|2025-04-30 06:05:00|605.3|604.3|605.3|604.3|605.6|604.6|605.1|604.1|47
1745993400000|2025-04-30 06:10:00|605.4|604.4|605|604|605.4|604.4|604.8|603.8|57
1745993700000|2025-04-30 06:15:00|605.1|604.1|604.5|603.5|605.1|604.1|604.5|603.5|18
1745994000000|2025-04-30 06:20:00|604.6|603.6|605.1|604.1|605.1|604.1|604.5|603.5|25
1745994300000|2025-04-30 06:25:00|605.3|604.3|605.4|604.4|605.4|604.4|604.9|603.9|22
1745994600000|2025-04-30 06:30:00|605.3|604.3|605.9|604.9|605.9|604.9|605.1|604.1|142
1745994900000|2025-04-30 06:35:00|605.8|604.8|605.1|604.1|605.8|604.8|605|604|14
1745995200000|2025-04-30 06:40:00|605|604|604.9|603.9|605.1|604.1|604.9|603.9|22
1745995500000|2025-04-30 06:45:00|604.8|603.8|604.3|603.3|604.9|603.9|604.3|603.3|93
1745995800000|2025-04-30 06:50:00|604.4|603.4|605.4|604.4|605.4|604.4|604.1|603.1|13
1745996100000|2025-04-30 06:55:00|605.3|604.3|605.6|604.6|605.9|604.9|604.9|603.9|35
1745996400000|2025-04-30 07:00:00|605.5|604.5|604.3|603.3|605.6|604.6|604.1|603.1|38
1745996700000|2025-04-30 07:05:00|604.1|603.1|604.4|603.4|604.5|603.5|604.1|603.1|35
1745997000000|2025-04-30 07:10:00|604.6|603.6|605.3|604.3|605.4|604.4|604.6|603.6|60
1745997300000|2025-04-30 07:15:00|605.1|604.1|604.3|603.3|605.1|604.1|604.1|603.1|66
1745997600000|2025-04-30 07:20:00|604.1|603.1|604.6|603.6|604.6|603.6|604.1|603.1|49
1745997900000|2025-04-30 07:25:00|604.5|603.5|603.4|602.4|604.6|603.6|603.4|602.4|217
1745998200000|2025-04-30 07:30:00|603.3|602.3|603|602|603.4|602.4|602.9|601.9|63
1745998500000|2025-04-30 07:35:00|603.1|602.1|602.9|601.9|603.1|602.1|602.6|601.6|58
1745998800000|2025-04-30 07:40:00|602.6|601.6|602.9|601.9|603.1|602.1|602.4|601.4|74
1745999100000|2025-04-30 07:45:00|602.8|601.8|602.5|601.5|603.4|602.4|602.4|601.4|66
1745999400000|2025-04-30 07:50:00|602.6|601.6|602.1|601.1|602.8|601.8|602.1|601.1|1083
1745999700000|2025-04-30 07:55:00|602.3|601.3|602.8|601.8|603.1|602.1|602.1|601.1|53
1746000000000|2025-04-30 08:00:00|602.9|601.9|602.3|601.3|603.3|602.3|602.1|601.1|378
1746000300000|2025-04-30 08:05:00|602.4|601.4|602.9|601.9|603|602|602.4|601.4|692
1746000600000|2025-04-30 08:10:00|603.1|602.1|601.9|600.9|603.4|602.4|601.9|600.9|381
1746000900000|2025-04-30 08:15:00|602|601|602.8|601.8|602.9|601.9|601.9|600.9|270
1746001200000|2025-04-30 08:20:00|602.9|601.9|602|601|602.9|601.9|601.9|600.9|199
1746001500000|2025-04-30 08:25:00|602.1|601.1|601.1|600.1|602.1|601.1|600.9|599.9|575
1746001800000|2025-04-30 08:30:00|601.4|600.4|602|601|602|601|601.1|600.1|323
1746002100000|2025-04-30 08:35:00|602.1|601.1|601.4|600.4|602.1|601.1|600.9|599.9|108
1746002400000|2025-04-30 08:40:00|601.3|600.3|601.1|600.1|601.5|600.5|601|600|37
1746002700000|2025-04-30 08:45:00|601.4|600.4|602.1|601.1|602.4|601.4|601.4|600.4|80
1746003000000|2025-04-30 08:50:00|602|601|601.6|600.6|602.4|601.4|601.6|600.6|153
1746003300000|2025-04-30 08:55:00|601.5|600.5|602.4|601.4|602.4|601.4|601.4|600.4|321
1746003600000|2025-04-30 09:00:00|602.3|601.3|605.1|604.1|605.4|604.4|602.3|601.3|811
1746003900000|2025-04-30 09:05:00|605|604|604.9|603.9|605.3|604.3|604.5|603.5|1056
1746004200000|2025-04-30 09:10:00|605|604|605.6|604.6|605.6|604.6|604.3|603.3|135
1746004500000|2025-04-30 09:15:00|605.4|604.4|605.4|604.4|605.6|604.6|605.1|604.1|308
1746004800000|2025-04-30 09:20:00|605.6|604.6|604.6|603.6|606|605|604.5|603.5|196
1746005100000|2025-04-30 09:25:00|604.5|603.5|605.1|604.1|605.1|604.1|603.8|602.8|358
1746005400000|2025-04-30 09:30:00|605|604|605.9|604.9|606.3|605.3|604.9|603.9|44
1746005700000|2025-04-30 09:35:00|606|605|606.1|605.1|606.4|605.4|605.8|604.8|77
1746006000000|2025-04-30 09:40:00|606|605|606.6|605.6|606.9|605.9|605.9|604.9|91
1746006300000|2025-04-30 09:45:00|606.5|605.5|607.4|606.4|607.6|606.6|606|605|432
1746006600000|2025-04-30 09:50:00|607.5|606.5|607.1|606.1|607.6|606.6|607.1|606.1|140
1746006900000|2025-04-30 09:55:00|607.3|606.3|608|607|608.1|607.1|607|606|60
1746007200000|2025-04-30 10:00:00|607.9|606.9|607.6|606.6|608.1|607.1|607.4|606.4|86
1746007500000|2025-04-30 10:05:00|607.5|606.5|607|606|607.6|606.6|606.9|605.9|106
1746007800000|2025-04-30 10:10:00|606.9|605.9|607|606|607.3|606.3|606.9|605.9|113
1746008100000|2025-04-30 10:15:00|607.1|606.1|607.4|606.4|607.4|606.4|606.5|605.5|122
1746008400000|2025-04-30 10:20:00|607.3|606.3|606.9|605.9|607.4|606.4|606.6|605.6|68
1746008700000|2025-04-30 10:25:00|607|606|607.1|606.1|607.3|606.3|606.9|605.9|30
1746009000000|2025-04-30 10:30:00|606.9|605.9|607|606|607.1|606.1|606.9|605.9|47
1746009300000|2025-04-30 10:35:00|607.1|606.1|606.1|605.1|607.1|606.1|605.8|604.8|2850
1746009600000|2025-04-30 10:40:00|606|605|606.1|605.1|606.3|605.3|605.8|604.8|28
1746009900000|2025-04-30 10:45:00|606.3|605.3|605.9|604.9|606.4|605.4|605.6|604.6|100
1746010200000|2025-04-30 10:50:00|605.8|604.8|607|606|607.4|606.4|605.8|604.8|97
1746010500000|2025-04-30 10:55:00|607.1|606.1|606.6|605.6|607.4|606.4|606.6|605.6|73
1746010800000|2025-04-30 11:00:00|606.5|605.5|606.3|605.3|606.6|605.6|605.6|604.6|36
1746011100000|2025-04-30 11:05:00|606.4|605.4|606.4|605.4|606.4|605.4|606.1|605.1|31
1746011400000|2025-04-30 11:10:00|606.1|605.1|606.3|605.3|606.4|605.4|606|605|71
1746011700000|2025-04-30 11:15:00|606.4|605.4|606.8|605.8|607.1|606.1|606.4|605.4|1927
1746012000000|2025-04-30 11:20:00|606.9|605.9|606.9|605.9|607.1|606.1|606.5|605.5|54
1746012300000|2025-04-30 11:25:00|606.8|605.8|606.9|605.9|606.9|605.9|606.4|605.4|169
1746012600000|2025-04-30 11:30:00|606.8|605.8|606.4|605.4|606.9|605.9|606.1|605.1|37
1746012900000|2025-04-30 11:35:00|606.1|605.1|606.6|605.6|606.8|605.8|606.1|605.1|140
1746013200000|2025-04-30 11:40:00|606.8|605.8|607.1|606.1|607.1|606.1|606.3|605.3|577
1746013500000|2025-04-30 11:45:00|607|606|607.1|606.1|607.1|606.1|606.6|605.6|132
1746013800000|2025-04-30 11:50:00|607|606|607|606|607.4|606.4|606.9|605.9|28
1746014100000|2025-04-30 11:55:00|607.1|606.1|607.4|606.4|607.9|606.9|607.1|606.1|570
1746014400000|2025-04-30 12:00:00|607.3|606.3|607.4|606.4|608.1|607.1|607.3|606.3|108
1746014700000|2025-04-30 12:05:00|607.6|606.6|607.6|606.6|607.9|606.9|607.4|606.4|336
1746015000000|2025-04-30 12:10:00|607.8|606.8|608|607|608.4|607.4|607.6|606.6|164
1746015300000|2025-04-30 12:15:00|607.9|606.9|606.8|605.8|607.9|606.9|606.4|605.4|127
1746015600000|2025-04-30 12:20:00|606.6|605.6|605.9|604.9|606.8|605.8|605.8|604.8|190
1746015900000|2025-04-30 12:25:00|605.6|604.6|606|605|606.1|605.1|605.6|604.6|88
1746016200000|2025-04-30 12:30:00|605.8|604.8|605.1|604.1|606.6|605.6|604.9|603.9|118
1746016500000|2025-04-30 12:35:00|605.4|604.4|604.1|603.1|605.4|604.4|604.1|603.1|83
1746016800000|2025-04-30 12:40:00|604|603|603.5|602.5|604.4|603.4|603.1|602.1|177
1746017100000|2025-04-30 12:45:00|603.6|602.6|604|603|604|603|603.1|602.1|96
1746017400000|2025-04-30 12:50:00|604.1|603.1|603.8|602.8|604.8|603.8|603.5|602.5|670
1746017700000|2025-04-30 12:55:00|603.9|602.9|604|603|604.9|603.9|603.9|602.9|84
1746018000000|2025-04-30 13:00:00|603.9|602.9|604.6|603.6|605.3|604.3|603.4|602.4|97
1746018300000|2025-04-30 13:05:00|604.8|603.8|604.4|603.4|605.1|604.1|604.4|603.4|74
1746018600000|2025-04-30 13:10:00|604.3|603.3|605|604|605.1|604.1|604.1|603.1|238
1746018900000|2025-04-30 13:15:00|604.9|603.9|605.9|604.9|606.1|605.1|604.6|603.6|199
1746019200000|2025-04-30 13:20:00|606|605|606.1|605.1|606.4|605.4|605.6|604.6|138
1746019500000|2025-04-30 13:25:00|606.3|605.3|606.1|605.1|606.4|605.4|605.9|604.9|233
1746019800000|2025-04-30 13:30:00|606|605|606|605|606.1|605.1|605.1|604.1|113
1746020100000|2025-04-30 13:35:00|606.1|605.1|604.8|603.8|606.6|605.6|604.6|603.6|114
1746020400000|2025-04-30 13:40:00|604.6|603.6|604.4|603.4|604.9|603.9|603.4|602.4|226
1746020700000|2025-04-30 13:45:00|604.3|603.3|603.4|602.4|604.3|603.3|603.3|602.3|144
1746021000000|2025-04-30 13:50:00|603.5|602.5|602.6|601.6|604.6|603.6|602.4|601.4|182
1746021300000|2025-04-30 13:55:00|602.5|601.5|601.8|600.8|603.4|602.4|601.4|600.4|267
1746021600000|2025-04-30 14:00:00|601.6|600.6|603.1|602.1|603.6|602.6|601.4|600.4|164
1746021900000|2025-04-30 14:05:00|602.9|601.9|603.4|602.4|603.8|602.8|602.3|601.3|184
1746022200000|2025-04-30 14:10:00|603.5|602.5|603.1|602.1|604|603|603|602|1883
1746022500000|2025-04-30 14:15:00|603.4|602.4|603.6|602.6|603.6|602.6|602.6|601.6|210
1746022800000|2025-04-30 14:20:00|603.5|602.5|603.9|602.9|603.9|602.9|602.8|601.8|334
1746023100000|2025-04-30 14:25:00|603.8|602.8|603.4|602.4|603.8|602.8|603.3|602.3|254
1746023400000|2025-04-30 14:30:00|604|603|603.9|602.9|605.4|604.4|603.4|602.4|435
1746023700000|2025-04-30 14:35:00|603.8|602.8|603.6|602.6|604|603|602.4|601.4|1538
1746024000000|2025-04-30 14:40:00|603.9|602.9|602.4|601.4|603.9|602.9|601.6|600.6|1287
1746024300000|2025-04-30 14:45:00|602.5|601.5|600.9|599.9|602.5|601.5|600.6|599.6|456
1746024600000|2025-04-30 14:50:00|600.8|599.8|601.4|600.4|601.9|600.9|599.6|598.6|1000
1746024900000|2025-04-30 14:55:00|601.3|600.3|602.5|601.5|602.6|601.6|600.9|599.9|1094
1746025200000|2025-04-30 15:00:00|602.4|601.4|604.4|603.4|604.5|603.5|602.4|601.4|1882
1746025500000|2025-04-30 15:05:00|604.5|603.5|606.1|605.1|606.3|605.3|604.1|603.1|362
1746025800000|2025-04-30 15:10:00|606.3|605.3|605.9|604.9|606.4|605.4|605.4|604.4|306
1746026100000|2025-04-30 15:15:00|606|605|606.6|605.6|606.6|605.6|605.4|604.4|929
1746026400000|2025-04-30 15:20:00|606.5|605.5|605.9|604.9|606.5|605.5|605.9|604.9|1125
1746026700000|2025-04-30 15:25:00|606|605|605.1|604.1|606.4|605.4|604.4|603.4|7913
1746027000000|2025-04-30 15:30:00|605|604|605.6|604.6|605.9|604.9|603.6|602.6|8071
1746027300000|2025-04-30 15:35:00|605.8|604.8|604.9|603.9|606.3|605.3|604.6|603.6|174
1746027600000|2025-04-30 15:40:00|605|604|597.3|596.3|605.5|604.5|597|596|6518
1746027900000|2025-04-30 15:45:00|597.1|596.1|594.1|593.1|598.6|597.6|593.9|592.9|1044
1746028200000|2025-04-30 15:50:00|594.3|593.3|591.6|590.6|594.5|593.5|591.4|590.4|753
1746028500000|2025-04-30 15:55:00|591.8|590.8|591.6|590.6|593.9|592.9|591.6|590.6|1873
1746028800000|2025-04-30 16:00:00|591.9|590.9|591.6|590.6|592.9|591.9|590.9|589.9|849
1746029100000|2025-04-30 16:05:00|591.5|590.5|594.1|593.1|594.1|593.1|591.4|590.4|161
1746029400000|2025-04-30 16:10:00|594.6|593.6|594|593|595.6|594.6|592.9|591.9|840
1746029700000|2025-04-30 16:15:00|593.9|592.9|592.8|591.8|594.1|593.1|592.6|591.6|505
1746030000000|2025-04-30 16:20:00|592.9|591.9|591.9|590.9|593.1|592.1|591.6|590.6|1464
1746030300000|2025-04-30 16:25:00|591.8|590.8|590.6|589.6|591.9|590.9|590.6|589.6|197
1746030600000|2025-04-30 16:30:00|590.8|589.8|590.4|589.4|590.9|589.9|590.4|589.4|372
1746030900000|2025-04-30 16:35:00|590.1|589.1|590.6|589.6|591.1|590.1|590|589|77
1746031200000|2025-04-30 16:40:00|590.9|589.9|590.9|589.9|591.6|590.6|590.6|589.6|51
1746031500000|2025-04-30 16:45:00|591|590|591.4|590.4|591.6|590.6|590.9|589.9|43
1746031800000|2025-04-30 16:50:00|591.3|590.3|591.6|590.6|592.1|591.1|591.1|590.1|49
1746032100000|2025-04-30 16:55:00|591.8|590.8|590.9|589.9|592.4|591.4|590.9|589.9|134
1746032400000|2025-04-30 17:00:00|591.3|590.3|591.1|590.1|592.1|591.1|590.9|589.9|63
1746032700000|2025-04-30 17:05:00|590.9|589.9|592.1|591.1|592.4|591.4|590.6|589.6|71
1746033000000|2025-04-30 17:10:00|592|591|592.1|591.1|592.1|591.1|591.4|590.4|87
1746033300000|2025-04-30 17:15:00|592.3|591.3|592.1|591.1|592.4|591.4|591.9|590.9|66
1746033600000|2025-04-30 17:20:00|592.3|591.3|592.4|591.4|592.4|591.4|592|591|124
1746033900000|2025-04-30 17:25:00|592.6|591.6|592.9|591.9|593.3|592.3|592.4|591.4|241
1746034200000|2025-04-30 17:30:00|593.1|592.1|593.1|592.1|593.6|592.6|593|592|123
1746034500000|2025-04-30 17:35:00|593|592|593.4|592.4|593.4|592.4|592.6|591.6|151
1746034800000|2025-04-30 17:40:00|593.1|592.1|593.1|592.1|593.4|592.4|592.9|591.9|1295
1746035100000|2025-04-30 17:45:00|593|592|592.1|591.1|593.1|592.1|591.6|590.6|39
1746035400000|2025-04-30 17:50:00|591.9|590.9|591.6|590.6|592|591|591.4|590.4|21
1746035700000|2025-04-30 17:55:00|591.5|590.5|591.9|590.9|591.9|590.9|591.3|590.3|46
1746036000000|2025-04-30 18:00:00|592|591|591.6|590.6|592.4|591.4|591.6|590.6|211
1746036300000|2025-04-30 18:05:00|591.8|590.8|593.8|592.8|598.9|597.9|590.9|589.9|1998
1746036600000|2025-04-30 18:10:00|593.9|592.9|592.9|591.9|594|593|592.9|591.9|42
1746036900000|2025-04-30 18:15:00|593|592|591.9|590.9|593.3|592.3|591.6|590.6|129
1746037200000|2025-04-30 18:20:00|592|591|591.4|590.4|592.1|591.1|591.1|590.1|354
1746037500000|2025-04-30 18:25:00|591.5|590.5|591.3|590.3|592.4|591.4|590.9|589.9|4328
1746037800000|2025-04-30 18:30:00|591.1|590.1|591.5|590.5|591.9|590.9|590.6|589.6|1466
1746038100000|2025-04-30 18:35:00|591.4|590.4|591.4|590.4|591.6|590.6|591|590|143
1746038400000|2025-04-30 18:40:00|591.3|590.3|591.3|590.3|591.6|590.6|591.1|590.1|11
1746038700000|2025-04-30 18:45:00|591.1|590.1|591.9|590.9|591.9|590.9|591.1|590.1|12
1746039000000|2025-04-30 18:50:00|591.6|590.6|591.6|590.6|591.9|590.9|591.4|590.4|752
1746039300000|2025-04-30 18:55:00|591.5|590.5|591.4|590.4|591.6|590.6|591.1|590.1|6
1746039600000|2025-04-30 19:00:00|591.3|590.3|591|590|591.4|590.4|590.8|589.8|26
1746039900000|2025-04-30 19:05:00|591.1|590.1|590.6|589.6|591.1|590.1|590.6|589.6|160
1746040200000|2025-04-30 19:10:00|590.5|589.5|590.6|589.6|590.8|589.8|590.4|589.4|91
1746040500000|2025-04-30 19:15:00|590.8|589.8|590.8|589.8|590.9|589.9|590.6|589.6|7
1746040800000|2025-04-30 19:20:00|590.6|589.6|590.8|589.8|590.9|589.9|590.6|589.6|7
1746041100000|2025-04-30 19:25:00|590.6|589.6|590.4|589.4|590.8|589.8|590.4|589.4|11
1746041400000|2025-04-30 19:30:00|590.5|589.5|590.9|589.9|590.9|589.9|590.5|589.5|19
1746041700000|2025-04-30 19:35:00|590.8|589.8|590.6|589.6|591.1|590.1|590.6|589.6|7
1746042000000|2025-04-30 19:40:00|590.8|589.8|590.9|589.9|590.9|589.9|590.6|589.6|9
1746042300000|2025-04-30 19:45:00|590.8|589.8|590.9|589.9|591|590|590.6|589.6|24
1746042600000|2025-04-30 19:50:00|591.1|590.1|591|590|591.1|590.1|590.9|589.9|35
1746042900000|2025-04-30 19:55:00|590.9|589.9|590.9|589.9|591.4|590.4|590.9|589.9|45
1746043200000|2025-04-30 20:00:00|591|590|591.3|590.3|591.6|590.6|590.9|589.9|9
1746043500000|2025-04-30 20:05:00|591.4|590.4|591.1|590.1|591.5|590.5|591.1|590.1|2
1746043800000|2025-04-30 20:10:00|591.3|590.3|591.6|590.6|591.8|590.8|591.3|590.3|2
1746044100000|2025-04-30 20:15:00|591.8|590.8|591.9|590.9|592|591|591.6|590.6|5
1746044400000|2025-04-30 20:20:00|592|591|592.4|591.4|592.4|591.4|591.9|590.9|60
1746044700000|2025-04-30 20:25:00|592.3|591.3|591.9|590.9|592.9|591.9|591.9|590.9|49
1746045000000|2025-04-30 20:30:00|592|591|591.5|590.5|592.1|591.1|591.4|590.4|2
1746045300000|2025-04-30 20:35:00|591.4|590.4|591.4|590.4|591.5|590.5|591.1|590.1|5
1746045600000|2025-04-30 20:40:00|591.3|590.3|592.8|591.8|593|592|591.3|590.3|164
1746045900000|2025-04-30 20:45:00|592.9|591.9|593.5|592.5|593.6|592.6|592.8|591.8|12
1746046200000|2025-04-30 20:50:00|593.4|592.4|593|592|593.5|592.5|592.6|591.6|39
1746046500000|2025-04-30 20:55:00|592.9|591.9|593.1|592.1|593.4|592.4|592.9|591.9|43
1746046800000|2025-04-30 21:00:00|593|592|593|592|593|592|593|592|0
1746047100000|2025-04-30 21:05:00|593.1|592.1|593.1|592.1|593.1|592.1|593.1|592.1|0
1746047700000|2025-04-30 21:15:00|592.9|591.9|592.8|591.8|592.9|591.9|592.8|591.8|0
1746048000000|2025-04-30 21:20:00|||||||||3
1746048300000|2025-04-30 21:25:00|592.9|591.9|592.9|591.9|592.9|591.9|592.8|591.8|18
1746048600000|2025-04-30 21:30:00|592.8|591.8|592.8|591.8|592.8|591.8|592.8|591.8|40
1746048900000|2025-04-30 21:35:00|592.6|591.6|592.6|591.6|592.8|591.8|592.6|591.6|0
1746049200000|2025-04-30 21:40:00|||||||||500
1746049500000|2025-04-30 21:45:00|||||||||30
1746049800000|2025-04-30 21:50:00|592.8|591.8|593.6|590.6|593.6|591.8|592.8|590.6|0
1746050100000|2025-04-30 21:55:00|593.4|590.4|593.4|590.4|593.6|590.6|593.1|590.1|0
1746057600000|2025-05-01 00:00:00|593.3|592.3|593.5|592.5|594.3|593.3|593|592|101
1746057900000|2025-05-01 00:05:00|593.8|592.8|593.6|592.6|594|593|592.6|591.6|3
1746058200000|2025-05-01 00:10:00|593.8|592.8|594|593|594|593|593.8|592.8|0
1746058500000|2025-05-01 00:15:00|594.1|593.1|593.5|592.5|594.1|593.1|593.3|592.3|0
1746058800000|2025-05-01 00:20:00|593.3|592.3|593.6|592.6|593.8|592.8|593.3|592.3|0
1746059100000|2025-05-01 00:25:00|593.8|592.8|593.3|592.3|593.9|592.9|593|592|0
1746059400000|2025-05-01 00:30:00|593.1|592.1|593.3|592.3|593.3|592.3|592.5|591.5|0
1746059700000|2025-05-01 00:35:00|593.1|592.1|592.8|591.8|593.3|592.3|592.5|591.5|0
1746060000000|2025-05-01 00:40:00|592.6|591.6|592.8|591.8|592.9|591.9|592.3|591.3|1
1746060300000|2025-05-01 00:45:00|592.6|591.6|592.8|591.8|593|592|592.5|591.5|0
1746060600000|2025-05-01 00:50:00|592.6|591.6|592.6|591.6|593|592|592.4|591.4|0
1746060900000|2025-05-01 00:55:00|592.5|591.5|592.5|591.5|592.8|591.8|592.1|591.1|0
1746061200000|2025-05-01 01:00:00|592.3|591.3|592.5|591.5|592.8|591.8|592.3|591.3|0
1746061500000|2025-05-01 01:05:00|592.4|591.4|592.3|591.3|592.8|591.8|592.3|591.3|0
1746061800000|2025-05-01 01:10:00|592.5|591.5|592.5|591.5|592.5|591.5|592.3|591.3|0
1746062100000|2025-05-01 01:15:00|592.8|591.8|592.4|591.4|592.8|591.8|592.3|591.3|0
1746062400000|2025-05-01 01:20:00|592.3|591.3|592.3|591.3|592.5|591.5|592|591|0
1746062700000|2025-05-01 01:25:00|592.5|591.5|592.5|591.5|592.8|591.8|592.3|591.3|0
1746063000000|2025-05-01 01:30:00|592.3|591.3|592.6|591.6|592.8|591.8|592.3|591.3|0
1746063300000|2025-05-01 01:35:00|592.8|591.8|592.5|591.5|592.8|591.8|592.3|591.3|0
1746063600000|2025-05-01 01:40:00|592.4|591.4|592.3|591.3|592.8|591.8|592|591|0
1746063900000|2025-05-01 01:45:00|592|591|591.8|590.8|592|591|591.8|590.8|0
1746064200000|2025-05-01 01:50:00|592|591|592.3|591.3|592.3|591.3|591.8|590.8|0
1746064500000|2025-05-01 01:55:00|592.4|591.4|592.8|591.8|592.8|591.8|592.3|591.3|0
1746064800000|2025-05-01 02:00:00|592.6|591.6|592.6|591.6|592.8|591.8|592.5|591.5|0
1746065100000|2025-05-01 02:05:00|592.8|591.8|592.8|591.8|593|592|592.6|591.6|0
1746065400000|2025-05-01 02:10:00|592.6|591.6|592.5|591.5|592.8|591.8|592.5|591.5|0
1746065700000|2025-05-01 02:15:00|592.4|591.4|592.4|591.4|592.5|591.5|592.3|591.3|0
1746066000000|2025-05-01 02:20:00|592.3|591.3|592.3|591.3|592.5|591.5|592.1|591.1|4
1746066300000|2025-05-01 02:25:00|592.4|591.4|592.3|591.3|592.5|591.5|592.3|591.3|0
1746066600000|2025-05-01 02:30:00|592|591|592.5|591.5|592.5|591.5|592|591|0
1746066900000|2025-05-01 02:35:00|592.6|591.6|592.5|591.5|592.6|591.6|592.3|591.3|0
1746067200000|2025-05-01 02:40:00|592.6|591.6|592.8|591.8|592.8|591.8|592.6|591.6|0
1746067500000|2025-05-01 02:45:00|592.9|591.9|593|592|593.1|592.1|592.8|591.8|0
1746067800000|2025-05-01 02:50:00|593.1|592.1|593|592|593.1|592.1|592.8|591.8|1
1746068100000|2025-05-01 02:55:00|592.9|591.9|592.9|591.9|593|592|592.5|591.5|0
1746068400000|2025-05-01 03:00:00|592.8|591.8|593|592|593.1|592.1|592.8|591.8|0
1746068700000|2025-05-01 03:05:00|593.3|592.3|592.8|591.8|593.3|592.3|592.8|591.8|0
1746069000000|2025-05-01 03:10:00|592.6|591.6|591.8|590.8|592.8|591.8|591.8|590.8|0
1746069300000|2025-05-01 03:15:00|592|591|592.3|591.3|592.3|591.3|592|591|0
1746069600000|2025-05-01 03:20:00|592.5|591.5|592.5|591.5|592.6|591.6|592.4|591.4|0
1746069900000|2025-05-01 03:25:00|592.6|591.6|592.3|591.3|592.6|591.6|592.3|591.3|0
1746070200000|2025-05-01 03:30:00|592.1|591.1|591.5|590.5|592.1|591.1|591.3|590.3|0
1746070500000|2025-05-01 03:35:00|591.6|590.6|591.5|590.5|592|591|591.5|590.5|0
1746070800000|2025-05-01 03:40:00|591.8|590.8|591.8|590.8|592|591|591.5|590.5|0
1746071100000|2025-05-01 03:45:00|591.9|590.9|591.8|590.8|592|591|591.6|590.6|0
1746071400000|2025-05-01 03:50:00|591.6|590.6|591.4|590.4|591.6|590.6|591.3|590.3|0
1746071700000|2025-05-01 03:55:00|591.5|590.5|591.6|590.6|591.8|590.8|591.4|590.4|10
1746072000000|2025-05-01 04:00:00|591.8|590.8|592|591|592.1|591.1|591.6|590.6|2
1746072300000|2025-05-01 04:05:00|592.1|591.1|592.5|591.5|592.8|591.8|592.1|591.1|0
1746072600000|2025-05-01 04:10:00|592.4|591.4|592|591|592.6|591.6|592|591|0
1746072900000|2025-05-01 04:15:00|592.3|591.3|592.4|591.4|592.5|591.5|592|591|0
1746073200000|2025-05-01 04:20:00|592.5|591.5|592.3|591.3|592.5|591.5|592|591|0
1746073500000|2025-05-01 04:25:00|592|591|592|591|592.1|591.1|592|591|0
1746073800000|2025-05-01 04:30:00|592.1|591.1|592.8|591.8|592.8|591.8|592|591|0
1746074100000|2025-05-01 04:35:00|592.6|591.6|592.5|591.5|592.8|591.8|592.3|591.3|0
1746074400000|2025-05-01 04:40:00|592.3|591.3|592.3|591.3|592.3|591.3|592.1|591.1|0
1746074700000|2025-05-01 04:45:00|592.1|591.1|592|591|592.3|591.3|592|591|0
1746075000000|2025-05-01 04:50:00|592.1|591.1|592.3|591.3|592.3|591.3|592|591|5
1746075300000|2025-05-01 04:55:00|592.1|591.1|592.3|591.3|592.4|591.4|592.1|591.1|15
1746075600000|2025-05-01 05:00:00|592.4|591.4|592.3|591.3|592.4|591.4|592.3|591.3|0
1746075900000|2025-05-01 05:05:00|592.4|591.4|592.8|591.8|592.8|591.8|592.4|591.4|0
1746076200000|2025-05-01 05:10:00|592.6|591.6|593.3|592.3|593.3|592.3|592.5|591.5|0
1746076500000|2025-05-01 05:15:00|593|592|592.5|591.5|593.3|592.3|592.5|591.5|37
1746076800000|2025-05-01 05:20:00|592.4|591.4|592.3|591.3|592.4|591.4|592|591|3
1746077100000|2025-05-01 05:25:00|592.4|591.4|592.6|591.6|592.8|591.8|592.3|591.3|3
1746077400000|2025-05-01 05:30:00|592.8|591.8|593|592|593.4|592.4|592.6|591.6|0
1746077700000|2025-05-01 05:35:00|592.8|591.8|592.8|591.8|593|592|592.5|591.5|0
1746078000000|2025-05-01 05:40:00|592.9|591.9|592.8|591.8|593|592|592.5|591.5|1
1746078300000|2025-05-01 05:45:00|592.9|591.9|592.5|591.5|592.9|591.9|592.3|591.3|5
1746078600000|2025-05-01 05:50:00|592.3|591.3|592.6|591.6|592.8|591.8|592.3|591.3|0
1746078900000|2025-05-01 05:55:00|592.8|591.8|592.8|591.8|592.8|591.8|592.5|591.5|0
1746079200000|2025-05-01 06:00:00|592.6|591.6|592.6|591.6|593.1|592.1|592.5|591.5|38
1746079500000|2025-05-01 06:05:00|592.4|591.4|591.9|590.9|592.6|591.6|591.8|590.8|104
1746079800000|2025-05-01 06:10:00|591.8|590.8|591.8|590.8|591.9|590.9|591.3|590.3|22
1746080100000|2025-05-01 06:15:00|591.6|590.6|591.9|590.9|591.9|590.9|591.5|590.5|4
1746080400000|2025-05-01 06:20:00|591.8|590.8|591.3|590.3|591.8|590.8|591.1|590.1|6
1746080700000|2025-05-01 06:25:00|591.4|590.4|591.3|590.3|591.6|590.6|591.1|590.1|224
1746081000000|2025-05-01 06:30:00|591.1|590.1|591.6|590.6|591.6|590.6|591|590|10
1746081300000|2025-05-01 06:35:00|591.5|590.5|590.9|589.9|591.5|590.5|590.5|589.5|23
1746081600000|2025-05-01 06:40:00|590.8|589.8|590.4|589.4|590.8|589.8|590.1|589.1|14
1746081900000|2025-05-01 06:45:00|590.3|589.3|589.6|588.6|590.4|589.4|589.1|588.1|52
1746082200000|2025-05-01 06:50:00|589.5|588.5|589.6|588.6|589.8|588.8|589|588|2
1746082500000|2025-05-01 06:55:00|589.5|588.5|589.5|588.5|589.6|588.6|589|588|7
1746082800000|2025-05-01 07:00:00|589.6|588.6|588.5|587.5|589.6|588.6|588.3|587.3|60
1746083100000|2025-05-01 07:05:00|588.6|587.6|588.9|587.9|589.5|588.5|588.6|587.6|9
1746083400000|2025-05-01 07:10:00|589|588|589.1|588.1|589.4|588.4|588.9|587.9|26
1746083700000|2025-05-01 07:15:00|589.3|588.3|589.1|588.1|589.6|588.6|589|588|33
1746084000000|2025-05-01 07:20:00|589.3|588.3|588.6|587.6|589.3|588.3|588.4|587.4|66
1746084300000|2025-05-01 07:25:00|588.5|587.5|588.4|587.4|588.6|587.6|588.4|587.4|10
1746084600000|2025-05-01 07:30:00|588.5|587.5|588.4|587.4|588.6|587.6|588.1|587.1|29
1746084900000|2025-05-01 07:35:00|588.6|587.6|587.8|586.8|588.6|587.6|587.6|586.6|46
1746085200000|2025-05-01 07:40:00|587.6|586.6|587.6|586.6|587.8|586.8|587.4|586.4|13
1746085500000|2025-05-01 07:45:00|587.5|586.5|587.4|586.4|587.6|586.6|587.1|586.1|39
1746085800000|2025-05-01 07:50:00|587.3|586.3|587.4|586.4|587.9|586.9|587.1|586.1|113
1746086100000|2025-05-01 07:55:00|587.5|586.5|586.4|585.4|587.5|586.5|586.4|585.4|57
1746086400000|2025-05-01 08:00:00|586.6|585.6|586.5|585.5|586.8|585.8|586.1|585.1|38
1746086700000|2025-05-01 08:05:00|586.6|585.6|587|586|587.4|586.4|586.5|585.5|198
1746087000000|2025-05-01 08:10:00|587.1|586.1|587.9|586.9|588.1|587.1|587.1|586.1|25
1746087300000|2025-05-01 08:15:00|588.1|587.1|587.3|586.3|588.1|587.1|587.1|586.1|163
1746087600000|2025-05-01 08:20:00|587.1|586.1|586.4|585.4|587.1|586.1|586.3|585.3|24
1746087900000|2025-05-01 08:25:00|586.3|585.3|585.5|584.5|586.4|585.4|585.5|584.5|2388
1746088200000|2025-05-01 08:30:00|585.4|584.4|585|584|585.6|584.6|584.6|583.6|1116
1746088500000|2025-05-01 08:35:00|584.9|583.9|584.9|583.9|585.6|584.6|584.9|583.9|378
1746088800000|2025-05-01 08:40:00|584.8|583.8|584.3|583.3|584.9|583.9|583.9|582.9|1187
1746089100000|2025-05-01 08:45:00|584.4|583.4|583.6|582.6|584.6|583.6|583.6|582.6|329
1746089400000|2025-05-01 08:50:00|583.8|582.8|583.6|582.6|584.1|583.1|583|582|315
1746089700000|2025-05-01 08:55:00|583.4|582.4|584.3|583.3|584.3|583.3|582.4|581.4|3285
1746090000000|2025-05-01 09:00:00|584.4|583.4|583.9|582.9|584.6|583.6|583.8|582.8|12
1746090300000|2025-05-01 09:05:00|583.8|582.8|584.1|583.1|584.4|583.4|583.6|582.6|0
1746090600000|2025-05-01 09:10:00|584.3|583.3|583.4|582.4|584.4|583.4|583.1|582.1|118
1746090900000|2025-05-01 09:15:00|583.5|582.5|583.4|582.4|583.9|582.9|583.3|582.3|124
1746091200000|2025-05-01 09:20:00|583.5|582.5|582.8|581.8|583.5|582.5|582.6|581.6|109
1746091500000|2025-05-01 09:25:00|582.6|581.6|582.4|581.4|582.9|581.9|582.4|581.4|683
1746091800000|2025-05-01 09:30:00|582.5|581.5|581.3|580.3|582.5|581.5|581.1|580.1|41
1746092100000|2025-05-01 09:35:00|581.4|580.4|581.9|580.9|582.9|581.9|581|580|32
1746092400000|2025-05-01 09:40:00|582|581|581.6|580.6|582.1|581.1|581.5|580.5|13
1746092700000|2025-05-01 09:45:00|581.8|580.8|581.8|580.8|582.1|581.1|581.1|580.1|710
1746093000000|2025-05-01 09:50:00|581.9|580.9|580.6|579.6|582.1|581.1|580.3|579.3|72
1746093300000|2025-05-01 09:55:00|580.5|579.5|580.4|579.4|580.8|579.8|580|579|12
1746093600000|2025-05-01 10:00:00|580.3|579.3|579.8|578.8|580.5|579.5|579.6|578.6|74
1746093900000|2025-05-01 10:05:00|579.6|578.6|579.3|578.3|579.9|578.9|579.1|578.1|60
1746094200000|2025-05-01 10:10:00|579.1|578.1|578.9|577.9|579.6|578.6|578.4|577.4|131
1746094500000|2025-05-01 10:15:00|578.8|577.8|578.6|577.6|579.1|578.1|578.4|577.4|58
1746094800000|2025-05-01 10:20:00|578.8|577.8|579.8|578.8|579.9|578.9|578.3|577.3|82
1746095100000|2025-05-01 10:25:00|579.6|578.6|579.9|578.9|580.1|579.1|579.4|578.4|160
1746095400000|2025-05-01 10:30:00|580|579|580.1|579.1|580.5|579.5|579.5|578.5|12
1746095700000|2025-05-01 10:35:00|580|579|579.9|578.9|580.4|579.4|579.6|578.6|156
1746096000000|2025-05-01 10:40:00|580|579|579.4|578.4|580|579|579.4|578.4|78
1746096300000|2025-05-01 10:45:00|579.3|578.3|579.1|578.1|579.4|578.4|578.9|577.9|22
1746096600000|2025-05-01 10:50:00|579|578|580.3|579.3|580.3|579.3|579|578|49
1746096900000|2025-05-01 10:55:00|580.1|579.1|580.1|579.1|580.6|579.6|579.9|578.9|97
1746097200000|2025-05-01 11:00:00|580|579|580.8|579.8|581.1|580.1|579.9|578.9|115
1746097500000|2025-05-01 11:05:00|580.6|579.6|581.9|580.9|581.9|580.9|580.6|579.6|2017
1746097800000|2025-05-01 11:10:00|582|581|581.8|580.8|582.4|581.4|581.6|580.6|52
1746098100000|2025-05-01 11:15:00|581.9|580.9|581.9|580.9|582.1|581.1|581.5|580.5|20
1746098400000|2025-05-01 11:20:00|582|581|582|581|582.6|581.6|581.8|580.8|42
1746098700000|2025-05-01 11:25:00|582.1|581.1|582|581|582.4|581.4|581.4|580.4|34
1746099000000|2025-05-01 11:30:00|581.9|580.9|582.8|581.8|582.9|581.9|581.9|580.9|41
1746099300000|2025-05-01 11:35:00|582.9|581.9|582|581|582.9|581.9|581.6|580.6|17
1746099600000|2025-05-01 11:40:00|582.1|581.1|581.3|580.3|582.1|581.1|581.1|580.1|24
1746099900000|2025-05-01 11:45:00|581.1|580.1|581.8|580.8|582|581|580.9|579.9|21
1746100200000|2025-05-01 11:50:00|581.9|580.9|583.3|582.3|583.4|582.4|581.9|580.9|78
1746100500000|2025-05-01 11:55:00|583.1|582.1|583.6|582.6|584.4|583.4|583.1|582.1|255
1746100800000|2025-05-01 12:00:00|583.5|582.5|582.9|581.9|583.8|582.8|582.6|581.6|28
1746101100000|2025-05-01 12:05:00|582.8|581.8|582.5|581.5|583.4|582.4|582.1|581.1|99
1746101400000|2025-05-01 12:10:00|582.6|581.6|582.9|581.9|583|582|582.1|581.1|10
1746101700000|2025-05-01 12:15:00|583|582|583.4|582.4|583.8|582.8|582.9|581.9|48
1746102000000|2025-05-01 12:20:00|583.3|582.3|584.1|583.1|584.3|583.3|582.9|581.9|91
1746102300000|2025-05-01 12:25:00|584.3|583.3|583.6|582.6|584.6|583.6|583.6|582.6|174
1746102600000|2025-05-01 12:30:00|583.5|582.5|583.9|582.9|583.9|582.9|583.1|582.1|27
1746102900000|2025-05-01 12:35:00|583.8|582.8|584.9|583.9|585.4|584.4|583.5|582.5|70
1746103200000|2025-05-01 12:40:00|585|584|585.3|584.3|585.4|584.4|584.9|583.9|88
1746103500000|2025-05-01 12:45:00|585.4|584.4|586.6|585.6|586.6|585.6|585|584|265
1746103800000|2025-05-01 12:50:00|586.5|585.5|587.6|586.6|587.9|586.9|585.9|584.9|659
1746104100000|2025-05-01 12:55:00|587.8|586.8|587.1|586.1|588.4|587.4|586.9|585.9|63
1746104400000|2025-05-01 13:00:00|587|586|586.9|585.9|587.6|586.6|586.1|585.1|85
1746104700000|2025-05-01 13:05:00|587|586|587.5|586.5|588.4|587.4|587|586|369
1746105000000|2025-05-01 13:10:00|587.4|586.4|588.9|587.9|589.1|588.1|587.1|586.1|209
1746105300000|2025-05-01 13:15:00|588.8|587.8|588.6|587.6|589|588|588.1|587.1|683
1746105600000|2025-05-01 13:20:00|588.5|587.5|589.1|588.1|589.6|588.6|588.3|587.3|1213
1746105900000|2025-05-01 13:25:00|589.3|588.3|591.6|590.6|591.6|590.6|588.9|587.9|2042
1746106200000|2025-05-01 13:30:00|591.8|590.8|591.5|590.5|592.8|591.8|591.1|590.1|757
1746106500000|2025-05-01 13:35:00|591.4|590.4|591.4|590.4|592.4|591.4|590.9|589.9|250
1746106800000|2025-05-01 13:40:00|591.5|590.5|595.6|594.6|596.8|595.8|591.4|590.4|311
1746107100000|2025-05-01 13:45:00|595.4|594.4|595.1|594.1|595.5|594.5|593.9|592.9|267
1746107400000|2025-05-01 13:50:00|595.3|594.3|594.5|593.5|595.6|594.6|593.1|592.1|2113
1746107700000|2025-05-01 13:55:00|594.4|593.4|594|593|594.8|593.8|593.4|592.4|252
1746108000000|2025-05-01 14:00:00|594.1|593.1|594.9|593.9|595.6|594.6|594.1|593.1|73
1746108300000|2025-05-01 14:05:00|594.8|593.8|595.6|594.6|596.1|595.1|594.6|593.6|169
1746108600000|2025-05-01 14:10:00|595.5|594.5|594.6|593.6|595.5|594.5|594.1|593.1|804
1746108900000|2025-05-01 14:15:00|594.5|593.5|593.6|592.6|594.9|593.9|593.4|592.4|86
1746109200000|2025-05-01 14:20:00|593.4|592.4|593.5|592.5|594.8|593.8|592.9|591.9|178
1746109500000|2025-05-01 14:25:00|593.6|592.6|595|594|595.5|594.5|593.5|592.5|48
1746109800000|2025-05-01 14:30:00|594.9|593.9|595.1|594.1|595.8|594.8|594.5|593.5|81
1746110100000|2025-05-01 14:35:00|595|594|595.9|594.9|596.3|595.3|594.6|593.6|93
1746110400000|2025-05-01 14:40:00|596|595|594.9|593.9|596.1|595.1|594.8|593.8|132
1746110700000|2025-05-01 14:45:00|594.8|593.8|593.9|592.9|594.9|593.9|593.8|592.8|72
1746111000000|2025-05-01 14:50:00|594|593|592.1|591.1|594|593|592|591|107
1746111300000|2025-05-01 14:55:00|592.3|591.3|591.9|590.9|592.6|591.6|591.5|590.5|79
1746111600000|2025-05-01 15:00:00|592|591|592.4|591.4|592.6|591.6|591.6|590.6|5275
1746111900000|2025-05-01 15:05:00|592.3|591.3|590.3|589.3|592.5|591.5|590.1|589.1|5106
1746112200000|2025-05-01 15:10:00|590.4|589.4|591.3|590.3|591.9|590.9|589.6|588.6|1519
1746112500000|2025-05-01 15:15:00|591.1|590.1|590.3|589.3|593.1|592.1|589.4|588.4|569
1746112800000|2025-05-01 15:20:00|590.1|589.1|591.4|590.4|591.5|590.5|589.9|588.9|803
1746113100000|2025-05-01 15:25:00|591.3|590.3|590.9|589.9|591.4|590.4|590.1|589.1|1089
1746113400000|2025-05-01 15:30:00|590.8|589.8|589.4|588.4|590.9|589.9|589.1|588.1|580
1746113700000|2025-05-01 15:35:00|589.3|588.3|590|589|590.6|589.6|589.1|588.1|425
1746114000000|2025-05-01 15:40:00|589.9|588.9|588.9|587.9|590.4|589.4|588.9|587.9|2536
1746114300000|2025-05-01 15:45:00|588.8|587.8|588.1|587.1|588.9|587.9|587.9|586.9|1499
1746114600000|2025-05-01 15:50:00|588|587|587.4|586.4|588.1|587.1|587.4|586.4|289
1746114900000|2025-05-01 15:55:00|587.3|586.3|586.9|585.9|587.4|586.4|586.6|585.6|172
1746115200000|2025-05-01 16:00:00|586.8|585.8|584.6|583.6|586.9|585.9|584.5|583.5|127
1746115500000|2025-05-01 16:05:00|584.8|583.8|585.1|584.1|585.4|584.4|584|583|157
1746115800000|2025-05-01 16:10:00|585|584|585|584|585.6|584.6|584.6|583.6|17
1746116100000|2025-05-01 16:15:00|585.1|584.1|584.1|583.1|585.1|584.1|584.1|583.1|5848
1746116400000|2025-05-01 16:20:00|584|583|585.1|584.1|585.8|584.8|583.9|582.9|2372
1746116700000|2025-05-01 16:25:00|585|584|585.1|584.1|585.5|584.5|584.9|583.9|773
1746117000000|2025-05-01 16:30:00|585|584|584.5|583.5|585.1|584.1|583.8|582.8|5708
1746117300000|2025-05-01 16:35:00|584.4|583.4|584.4|583.4|584.9|583.9|584.1|583.1|3517
1746117600000|2025-05-01 16:40:00|584.3|583.3|585.6|584.6|586.9|585.9|583.9|582.9|2322
1746117900000|2025-05-01 16:45:00|585.5|584.5|586.4|585.4|586.6|585.6|584.8|583.8|551
1746118200000|2025-05-01 16:50:00|586.3|585.3|587.1|586.1|587.1|586.1|585.8|584.8|695
1746118500000|2025-05-01 16:55:00|587.3|586.3|586.6|585.6|587.4|586.4|586.5|585.5|1275
1746118800000|2025-05-01 17:00:00|586.5|585.5|588.5|587.5|588.6|587.6|586.1|585.1|244
1746119100000|2025-05-01 17:05:00|588.6|587.6|589.4|588.4|589.5|588.5|588.1|587.1|88
1746119400000|2025-05-01 17:10:00|589.6|588.6|589.4|588.4|589.6|588.6|589.1|588.1|69
1746119700000|2025-05-01 17:15:00|589.5|588.5|589.6|588.6|590.3|589.3|589.4|588.4|24
1746120000000|2025-05-01 17:20:00|589.5|588.5|589.4|588.4|589.8|588.8|589.1|588.1|4
1746120300000|2025-05-01 17:25:00|589.5|588.5|589.4|588.4|589.6|588.6|589.1|588.1|11
1746120600000|2025-05-01 17:30:00|589.5|588.5|589.9|588.9|590.1|589.1|589|588|347
1746120900000|2025-05-01 17:35:00|590|589|588.6|587.6|590|589|588.5|587.5|885
1746121200000|2025-05-01 17:40:00|588.5|587.5|587.9|586.9|588.5|587.5|587.8|586.8|239
1746121500000|2025-05-01 17:45:00|588|587|588.1|587.1|588.1|587.1|587.8|586.8|28
1746121800000|2025-05-01 17:50:00|588.3|587.3|588.4|587.4|588.6|587.6|588.1|587.1|92
1746122100000|2025-05-01 17:55:00|588.3|587.3|588|587|588.6|587.6|588|587|2
1746122400000|2025-05-01 18:00:00|588.1|587.1|588.4|587.4|588.9|587.9|587.9|586.9|32
1746122700000|2025-05-01 18:05:00|588.5|587.5|588.9|587.9|588.9|587.9|588.3|587.3|17
1746123000000|2025-05-01 18:10:00|589|588|589.3|588.3|589.5|588.5|588.9|587.9|127
1746123300000|2025-05-01 18:15:00|589.1|588.1|589.1|588.1|589.4|588.4|588.9|587.9|120
1746123600000|2025-05-01 18:20:00|589.3|588.3|593.8|592.8|595.8|594.8|589.1|588.1|875
1746123900000|2025-05-01 18:25:00|593.6|592.6|593.3|592.3|594.9|593.9|592.6|591.6|377
1746124200000|2025-05-01 18:30:00|593.4|592.4|594.3|593.3|594.4|593.4|592.8|591.8|745
1746124500000|2025-05-01 18:35:00|594.1|593.1|592.1|591.1|594.6|593.6|592.1|591.1|23
1746124800000|2025-05-01 18:40:00|592.3|591.3|593.5|592.5|593.8|592.8|592|591|8
1746125100000|2025-05-01 18:45:00|593.6|592.6|593.1|592.1|594.6|593.6|592.9|591.9|245
1746125400000|2025-05-01 18:50:00|593.3|592.3|592.9|591.9|593.5|592.5|592.8|591.8|17
1746125700000|2025-05-01 18:55:00|593|592|592.4|591.4|593.1|592.1|592.4|591.4|24
1746126000000|2025-05-01 19:00:00|592.5|591.5|593.1|592.1|593.1|592.1|592.1|591.1|6
1746126300000|2025-05-01 19:05:00|593|592|593.4|592.4|593.5|592.5|592.9|591.9|67
1746126600000|2025-05-01 19:10:00|593.3|592.3|593.4|592.4|593.6|592.6|593.1|592.1|0
1746126900000|2025-05-01 19:15:00|593.5|592.5|593.1|592.1|593.5|592.5|593.1|592.1|6
1746127200000|2025-05-01 19:20:00|592.9|591.9|593.1|592.1|593.1|592.1|592.9|591.9|45
1746127500000|2025-05-01 19:25:00|593|592|593.1|592.1|593.1|592.1|592.9|591.9|56
1746127800000|2025-05-01 19:30:00|593|592|592.6|591.6|593.1|592.1|592.6|591.6|17
1746128100000|2025-05-01 19:35:00|592.8|591.8|592.3|591.3|592.8|591.8|592.1|591.1|1
1746128400000|2025-05-01 19:40:00|592.4|591.4|592.3|591.3|592.5|591.5|592.1|591.1|2
1746128700000|2025-05-01 19:45:00|592.4|591.4|592.3|591.3|592.5|591.5|592.1|591.1|0
1746129000000|2025-05-01 19:50:00|592.1|591.1|592.3|591.3|592.4|591.4|591.9|590.9|3
1746129300000|2025-05-01 19:55:00|592.1|591.1|592.1|591.1|592.5|591.5|592|591|55
1746129600000|2025-05-01 20:00:00|592.3|591.3|591.6|590.6|592.5|591.5|591.5|590.5|10
1746129900000|2025-05-01 20:05:00|591.8|590.8|591.6|590.6|592|591|591.6|590.6|0
1746130200000|2025-05-01 20:10:00|591.5|590.5|591.8|590.8|592|591|591.5|590.5|0
1746130500000|2025-05-01 20:15:00|591.9|590.9|591.9|590.9|591.9|590.9|591.8|590.8|0
1746130800000|2025-05-01 20:20:00|592|591|592.3|591.3|592.4|591.4|592|591|0
1746131100000|2025-05-01 20:25:00|592.1|591.1|592|591|592.3|591.3|591.9|590.9|4
1746131400000|2025-05-01 20:30:00|592.1|591.1|592|591|592.1|591.1|591.9|590.9|0
1746131700000|2025-05-01 20:35:00|591.9|590.9|591.8|590.8|592|591|591.8|590.8|1
1746132000000|2025-05-01 20:40:00|591.9|590.9|591.8|590.8|591.9|590.9|591.6|590.6|0
1746132300000|2025-05-01 20:45:00|591.6|590.6|591.8|590.8|591.9|590.9|591.6|590.6|511
1746132600000|2025-05-01 20:50:00|591.9|590.9|591.6|590.6|591.9|590.9|591.6|590.6|1
1746132900000|2025-05-01 20:55:00|591.5|590.5|591.6|590.6|591.6|590.6|591.3|590.3|11
1746133200000|2025-05-01 21:00:00|591.5|590.5|591.8|590.8|591.8|590.8|591.5|590.5|0
1746136200000|2025-05-01 21:50:00|591.5|590.5|591.5|590.5|591.5|590.5|591.5|590.5|0
1746057600000|2025-05-01 00:00:00|593.3|592.3|593.5|592.5|594.3|593.3|593|592|101
1746057900000|2025-05-01 00:05:00|593.8|592.8|593.6|592.6|594|593|592.6|591.6|3
1746058200000|2025-05-01 00:10:00|593.8|592.8|594|593|594|593|593.8|592.8|0
1746058500000|2025-05-01 00:15:00|594.1|593.1|593.5|592.5|594.1|593.1|593.3|592.3|0
1746058800000|2025-05-01 00:20:00|593.3|592.3|593.6|592.6|593.8|592.8|593.3|592.3|0
1746059100000|2025-05-01 00:25:00|593.8|592.8|593.3|592.3|593.9|592.9|593|592|0
1746059400000|2025-05-01 00:30:00|593.1|592.1|593.3|592.3|593.3|592.3|592.5|591.5|0
1746059700000|2025-05-01 00:35:00|593.1|592.1|592.8|591.8|593.3|592.3|592.5|591.5|0
1746060000000|2025-05-01 00:40:00|592.6|591.6|592.8|591.8|592.9|591.9|592.3|591.3|1
1746060300000|2025-05-01 00:45:00|592.6|591.6|592.8|591.8|593|592|592.5|591.5|0
1746060600000|2025-05-01 00:50:00|592.6|591.6|592.6|591.6|593|592|592.4|591.4|0
1746060900000|2025-05-01 00:55:00|592.5|591.5|592.5|591.5|592.8|591.8|592.1|591.1|0
1746061200000|2025-05-01 01:00:00|592.3|591.3|592.5|591.5|592.8|591.8|592.3|591.3|0
1746061500000|2025-05-01 01:05:00|592.4|591.4|592.3|591.3|592.8|591.8|592.3|591.3|0
1746061800000|2025-05-01 01:10:00|592.5|591.5|592.5|591.5|592.5|591.5|592.3|591.3|0
1746062100000|2025-05-01 01:15:00|592.8|591.8|592.4|591.4|592.8|591.8|592.3|591.3|0
1746062400000|2025-05-01 01:20:00|592.3|591.3|592.3|591.3|592.5|591.5|592|591|0
1746062700000|2025-05-01 01:25:00|592.5|591.5|592.5|591.5|592.8|591.8|592.3|591.3|0
1746063000000|2025-05-01 01:30:00|592.3|591.3|592.6|591.6|592.8|591.8|592.3|591.3|0
1746063300000|2025-05-01 01:35:00|592.8|591.8|592.5|591.5|592.8|591.8|592.3|591.3|0
1746063600000|2025-05-01 01:40:00|592.4|591.4|592.3|591.3|592.8|591.8|592|591|0
1746063900000|2025-05-01 01:45:00|592|591|591.8|590.8|592|591|591.8|590.8|0
1746064200000|2025-05-01 01:50:00|592|591|592.3|591.3|592.3|591.3|591.8|590.8|0
1746064500000|2025-05-01 01:55:00|592.4|591.4|592.8|591.8|592.8|591.8|592.3|591.3|0
1746064800000|2025-05-01 02:00:00|592.6|591.6|592.6|591.6|592.8|591.8|592.5|591.5|0
1746065100000|2025-05-01 02:05:00|592.8|591.8|592.8|591.8|593|592|592.6|591.6|0
1746065400000|2025-05-01 02:10:00|592.6|591.6|592.5|591.5|592.8|591.8|592.5|591.5|0
1746065700000|2025-05-01 02:15:00|592.4|591.4|592.4|591.4|592.5|591.5|592.3|591.3|0
1746066000000|2025-05-01 02:20:00|592.3|591.3|592.3|591.3|592.5|591.5|592.1|591.1|4
1746066300000|2025-05-01 02:25:00|592.4|591.4|592.3|591.3|592.5|591.5|592.3|591.3|0
1746066600000|2025-05-01 02:30:00|592|591|592.5|591.5|592.5|591.5|592|591|0
1746066900000|2025-05-01 02:35:00|592.6|591.6|592.5|591.5|592.6|591.6|592.3|591.3|0
1746067200000|2025-05-01 02:40:00|592.6|591.6|592.8|591.8|592.8|591.8|592.6|591.6|0
1746067500000|2025-05-01 02:45:00|592.9|591.9|593|592|593.1|592.1|592.8|591.8|0
1746067800000|2025-05-01 02:50:00|593.1|592.1|593|592|593.1|592.1|592.8|591.8|1
1746068100000|2025-05-01 02:55:00|592.9|591.9|592.9|591.9|593|592|592.5|591.5|0
1746068400000|2025-05-01 03:00:00|592.8|591.8|593|592|593.1|592.1|592.8|591.8|0
1746068700000|2025-05-01 03:05:00|593.3|592.3|592.8|591.8|593.3|592.3|592.8|591.8|0
1746069000000|2025-05-01 03:10:00|592.6|591.6|591.8|590.8|592.8|591.8|591.8|590.8|0
1746069300000|2025-05-01 03:15:00|592|591|592.3|591.3|592.3|591.3|592|591|0
1746069600000|2025-05-01 03:20:00|592.5|591.5|592.5|591.5|592.6|591.6|592.4|591.4|0
1746069900000|2025-05-01 03:25:00|592.6|591.6|592.3|591.3|592.6|591.6|592.3|591.3|0
1746070200000|2025-05-01 03:30:00|592.1|591.1|591.5|590.5|592.1|591.1|591.3|590.3|0
1746070500000|2025-05-01 03:35:00|591.6|590.6|591.5|590.5|592|591|591.5|590.5|0
1746070800000|2025-05-01 03:40:00|591.8|590.8|591.8|590.8|592|591|591.5|590.5|0
1746071100000|2025-05-01 03:45:00|591.9|590.9|591.8|590.8|592|591|591.6|590.6|0
1746071400000|2025-05-01 03:50:00|591.6|590.6|591.4|590.4|591.6|590.6|591.3|590.3|0
1746071700000|2025-05-01 03:55:00|591.5|590.5|591.6|590.6|591.8|590.8|591.4|590.4|10
1746072000000|2025-05-01 04:00:00|591.8|590.8|592|591|592.1|591.1|591.6|590.6|2
1746072300000|2025-05-01 04:05:00|592.1|591.1|592.5|591.5|592.8|591.8|592.1|591.1|0
1746072600000|2025-05-01 04:10:00|592.4|591.4|592|591|592.6|591.6|592|591|0
1746072900000|2025-05-01 04:15:00|592.3|591.3|592.4|591.4|592.5|591.5|592|591|0
1746073200000|2025-05-01 04:20:00|592.5|591.5|592.3|591.3|592.5|591.5|592|591|0
1746073500000|2025-05-01 04:25:00|592|591|592|591|592.1|591.1|592|591|0
1746073800000|2025-05-01 04:30:00|592.1|591.1|592.8|591.8|592.8|591.8|592|591|0
1746074100000|2025-05-01 04:35:00|592.6|591.6|592.5|591.5|592.8|591.8|592.3|591.3|0
1746074400000|2025-05-01 04:40:00|592.3|591.3|592.3|591.3|592.3|591.3|592.1|591.1|0
1746074700000|2025-05-01 04:45:00|592.1|591.1|592|591|592.3|591.3|592|591|0
1746075000000|2025-05-01 04:50:00|592.1|591.1|592.3|591.3|592.3|591.3|592|591|5
1746075300000|2025-05-01 04:55:00|592.1|591.1|592.3|591.3|592.4|591.4|592.1|591.1|15
1746075600000|2025-05-01 05:00:00|592.4|591.4|592.3|591.3|592.4|591.4|592.3|591.3|0
1746075900000|2025-05-01 05:05:00|592.4|591.4|592.8|591.8|592.8|591.8|592.4|591.4|0
1746076200000|2025-05-01 05:10:00|592.6|591.6|593.3|592.3|593.3|592.3|592.5|591.5|0
1746076500000|2025-05-01 05:15:00|593|592|592.5|591.5|593.3|592.3|592.5|591.5|37
1746076800000|2025-05-01 05:20:00|592.4|591.4|592.3|591.3|592.4|591.4|592|591|3
1746077100000|2025-05-01 05:25:00|592.4|591.4|592.6|591.6|592.8|591.8|592.3|591.3|3
1746077400000|2025-05-01 05:30:00|592.8|591.8|593|592|593.4|592.4|592.6|591.6|0
1746077700000|2025-05-01 05:35:00|592.8|591.8|592.8|591.8|593|592|592.5|591.5|0
1746078000000|2025-05-01 05:40:00|592.9|591.9|592.8|591.8|593|592|592.5|591.5|1
1746078300000|2025-05-01 05:45:00|592.9|591.9|592.5|591.5|592.9|591.9|592.3|591.3|5
1746078600000|2025-05-01 05:50:00|592.3|591.3|592.6|591.6|592.8|591.8|592.3|591.3|0
1746078900000|2025-05-01 05:55:00|592.8|591.8|592.8|591.8|592.8|591.8|592.5|591.5|0
1746079200000|2025-05-01 06:00:00|592.6|591.6|592.6|591.6|593.1|592.1|592.5|591.5|38
1746079500000|2025-05-01 06:05:00|592.4|591.4|591.9|590.9|592.6|591.6|591.8|590.8|104
1746079800000|2025-05-01 06:10:00|591.8|590.8|591.8|590.8|591.9|590.9|591.3|590.3|22
1746080100000|2025-05-01 06:15:00|591.6|590.6|591.9|590.9|591.9|590.9|591.5|590.5|4
1746080400000|2025-05-01 06:20:00|591.8|590.8|591.3|590.3|591.8|590.8|591.1|590.1|6
1746080700000|2025-05-01 06:25:00|591.4|590.4|591.3|590.3|591.6|590.6|591.1|590.1|224
1746081000000|2025-05-01 06:30:00|591.1|590.1|591.6|590.6|591.6|590.6|591|590|10
1746081300000|2025-05-01 06:35:00|591.5|590.5|590.9|589.9|591.5|590.5|590.5|589.5|23
1746081600000|2025-05-01 06:40:00|590.8|589.8|590.4|589.4|590.8|589.8|590.1|589.1|14
1746081900000|2025-05-01 06:45:00|590.3|589.3|589.6|588.6|590.4|589.4|589.1|588.1|52
1746082200000|2025-05-01 06:50:00|589.5|588.5|589.6|588.6|589.8|588.8|589|588|2
1746082500000|2025-05-01 06:55:00|589.5|588.5|589.5|588.5|589.6|588.6|589|588|7
1746082800000|2025-05-01 07:00:00|589.6|588.6|588.5|587.5|589.6|588.6|588.3|587.3|60
1746083100000|2025-05-01 07:05:00|588.6|587.6|588.9|587.9|589.5|588.5|588.6|587.6|9
1746083400000|2025-05-01 07:10:00|589|588|589.1|588.1|589.4|588.4|588.9|587.9|26
1746083700000|2025-05-01 07:15:00|589.3|588.3|589.1|588.1|589.6|588.6|589|588|33
1746084000000|2025-05-01 07:20:00|589.3|588.3|588.6|587.6|589.3|588.3|588.4|587.4|66
1746084300000|2025-05-01 07:25:00|588.5|587.5|588.4|587.4|588.6|587.6|588.4|587.4|10
1746084600000|2025-05-01 07:30:00|588.5|587.5|588.4|587.4|588.6|587.6|588.1|587.1|29
1746084900000|2025-05-01 07:35:00|588.6|587.6|587.8|586.8|588.6|587.6|587.6|586.6|46
1746085200000|2025-05-01 07:40:00|587.6|586.6|587.6|586.6|587.8|586.8|587.4|586.4|13
1746085500000|2025-05-01 07:45:00|587.5|586.5|587.4|586.4|587.6|586.6|587.1|586.1|39
1746085800000|2025-05-01 07:50:00|587.3|586.3|587.4|586.4|587.9|586.9|587.1|586.1|113
1746086100000|2025-05-01 07:55:00|587.5|586.5|586.4|585.4|587.5|586.5|586.4|585.4|57
1746086400000|2025-05-01 08:00:00|586.6|585.6|586.5|585.5|586.8|585.8|586.1|585.1|38
1746086700000|2025-05-01 08:05:00|586.6|585.6|587|586|587.4|586.4|586.5|585.5|198
1746087000000|2025-05-01 08:10:00|587.1|586.1|587.9|586.9|588.1|587.1|587.1|586.1|25
1746087300000|2025-05-01 08:15:00|588.1|587.1|587.3|586.3|588.1|587.1|587.1|586.1|163
1746087600000|2025-05-01 08:20:00|587.1|586.1|586.4|585.4|587.1|586.1|586.3|585.3|24
1746087900000|2025-05-01 08:25:00|586.3|585.3|585.5|584.5|586.4|585.4|585.5|584.5|2388
1746088200000|2025-05-01 08:30:00|585.4|584.4|585|584|585.6|584.6|584.6|583.6|1116
1746088500000|2025-05-01 08:35:00|584.9|583.9|584.9|583.9|585.6|584.6|584.9|583.9|378
1746088800000|2025-05-01 08:40:00|584.8|583.8|584.3|583.3|584.9|583.9|583.9|582.9|1187
1746089100000|2025-05-01 08:45:00|584.4|583.4|583.6|582.6|584.6|583.6|583.6|582.6|329
1746089400000|2025-05-01 08:50:00|583.8|582.8|583.6|582.6|584.1|583.1|583|582|315
1746089700000|2025-05-01 08:55:00|583.4|582.4|584.3|583.3|584.3|583.3|582.4|581.4|3285
1746090000000|2025-05-01 09:00:00|584.4|583.4|583.9|582.9|584.6|583.6|583.8|582.8|12
1746090300000|2025-05-01 09:05:00|583.8|582.8|584.1|583.1|584.4|583.4|583.6|582.6|0
1746090600000|2025-05-01 09:10:00|584.3|583.3|583.4|582.4|584.4|583.4|583.1|582.1|118
1746090900000|2025-05-01 09:15:00|583.5|582.5|583.4|582.4|583.9|582.9|583.3|582.3|124
1746091200000|2025-05-01 09:20:00|583.5|582.5|582.8|581.8|583.5|582.5|582.6|581.6|109
1746091500000|2025-05-01 09:25:00|582.6|581.6|582.4|581.4|582.9|581.9|582.4|581.4|683
1746091800000|2025-05-01 09:30:00|582.5|581.5|581.3|580.3|582.5|581.5|581.1|580.1|41
1746092100000|2025-05-01 09:35:00|581.4|580.4|581.9|580.9|582.9|581.9|581|580|32
1746092400000|2025-05-01 09:40:00|582|581|581.6|580.6|582.1|581.1|581.5|580.5|13
1746092700000|2025-05-01 09:45:00|581.8|580.8|581.8|580.8|582.1|581.1|581.1|580.1|710
1746093000000|2025-05-01 09:50:00|581.9|580.9|580.6|579.6|582.1|581.1|580.3|579.3|72
1746093300000|2025-05-01 09:55:00|580.5|579.5|580.4|579.4|580.8|579.8|580|579|12
1746093600000|2025-05-01 10:00:00|580.3|579.3|579.8|578.8|580.5|579.5|579.6|578.6|74
1746093900000|2025-05-01 10:05:00|579.6|578.6|579.3|578.3|579.9|578.9|579.1|578.1|60
1746094200000|2025-05-01 10:10:00|579.1|578.1|578.9|577.9|579.6|578.6|578.4|577.4|131
1746094500000|2025-05-01 10:15:00|578.8|577.8|578.6|577.6|579.1|578.1|578.4|577.4|58
1746094800000|2025-05-01 10:20:00|578.8|577.8|579.8|578.8|579.9|578.9|578.3|577.3|82
1746095100000|2025-05-01 10:25:00|579.6|578.6|579.9|578.9|580.1|579.1|579.4|578.4|160
1746095400000|2025-05-01 10:30:00|580|579|580.1|579.1|580.5|579.5|579.5|578.5|12
1746095700000|2025-05-01 10:35:00|580|579|579.9|578.9|580.4|579.4|579.6|578.6|156
1746096000000|2025-05-01 10:40:00|580|579|579.4|578.4|580|579|579.4|578.4|78
1746096300000|2025-05-01 10:45:00|579.3|578.3|579.1|578.1|579.4|578.4|578.9|577.9|22
1746096600000|2025-05-01 10:50:00|579|578|580.3|579.3|580.3|579.3|579|578|49
1746096900000|2025-05-01 10:55:00|580.1|579.1|580.1|579.1|580.6|579.6|579.9|578.9|97
1746097200000|2025-05-01 11:00:00|580|579|580.8|579.8|581.1|580.1|579.9|578.9|115
1746097500000|2025-05-01 11:05:00|580.6|579.6|581.9|580.9|581.9|580.9|580.6|579.6|2017
1746097800000|2025-05-01 11:10:00|582|581|581.8|580.8|582.4|581.4|581.6|580.6|52
1746098100000|2025-05-01 11:15:00|581.9|580.9|581.9|580.9|582.1|581.1|581.5|580.5|20
1746098400000|2025-05-01 11:20:00|582|581|582|581|582.6|581.6|581.8|580.8|42
1746098700000|2025-05-01 11:25:00|582.1|581.1|582|581|582.4|581.4|581.4|580.4|34
1746099000000|2025-05-01 11:30:00|581.9|580.9|582.8|581.8|582.9|581.9|581.9|580.9|41
1746099300000|2025-05-01 11:35:00|582.9|581.9|582|581|582.9|581.9|581.6|580.6|17
1746099600000|2025-05-01 11:40:00|582.1|581.1|581.3|580.3|582.1|581.1|581.1|580.1|24
1746099900000|2025-05-01 11:45:00|581.1|580.1|581.8|580.8|582|581|580.9|579.9|21
1746100200000|2025-05-01 11:50:00|581.9|580.9|583.3|582.3|583.4|582.4|581.9|580.9|78
1746100500000|2025-05-01 11:55:00|583.1|582.1|583.6|582.6|584.4|583.4|583.1|582.1|255
1746100800000|2025-05-01 12:00:00|583.5|582.5|582.9|581.9|583.8|582.8|582.6|581.6|28
1746101100000|2025-05-01 12:05:00|582.8|581.8|582.5|581.5|583.4|582.4|582.1|581.1|99
1746101400000|2025-05-01 12:10:00|582.6|581.6|582.9|581.9|583|582|582.1|581.1|10
1746101700000|2025-05-01 12:15:00|583|582|583.4|582.4|583.8|582.8|582.9|581.9|48
1746102000000|2025-05-01 12:20:00|583.3|582.3|584.1|583.1|584.3|583.3|582.9|581.9|91
1746102300000|2025-05-01 12:25:00|584.3|583.3|583.6|582.6|584.6|583.6|583.6|582.6|174
1746102600000|2025-05-01 12:30:00|583.5|582.5|583.9|582.9|583.9|582.9|583.1|582.1|27
1746102900000|2025-05-01 12:35:00|583.8|582.8|584.9|583.9|585.4|584.4|583.5|582.5|70
1746103200000|2025-05-01 12:40:00|585|584|585.3|584.3|585.4|584.4|584.9|583.9|88
1746103500000|2025-05-01 12:45:00|585.4|584.4|586.6|585.6|586.6|585.6|585|584|265
1746103800000|2025-05-01 12:50:00|586.5|585.5|587.6|586.6|587.9|586.9|585.9|584.9|659
1746104100000|2025-05-01 12:55:00|587.8|586.8|587.1|586.1|588.4|587.4|586.9|585.9|63
1746104400000|2025-05-01 13:00:00|587|586|586.9|585.9|587.6|586.6|586.1|585.1|85
1746104700000|2025-05-01 13:05:00|587|586|587.5|586.5|588.4|587.4|587|586|369
1746105000000|2025-05-01 13:10:00|587.4|586.4|588.9|587.9|589.1|588.1|587.1|586.1|209
1746105300000|2025-05-01 13:15:00|588.8|587.8|588.6|587.6|589|588|588.1|587.1|683
1746105600000|2025-05-01 13:20:00|588.5|587.5|589.1|588.1|589.6|588.6|588.3|587.3|1213
1746105900000|2025-05-01 13:25:00|589.3|588.3|591.6|590.6|591.6|590.6|588.9|587.9|2042
1746106200000|2025-05-01 13:30:00|591.8|590.8|591.5|590.5|592.8|591.8|591.1|590.1|757
1746106500000|2025-05-01 13:35:00|591.4|590.4|591.4|590.4|592.4|591.4|590.9|589.9|250
1746106800000|2025-05-01 13:40:00|591.5|590.5|595.6|594.6|596.8|595.8|591.4|590.4|311
1746107100000|2025-05-01 13:45:00|595.4|594.4|595.1|594.1|595.5|594.5|593.9|592.9|267
1746107400000|2025-05-01 13:50:00|595.3|594.3|594.5|593.5|595.6|594.6|593.1|592.1|2113
1746107700000|2025-05-01 13:55:00|594.4|593.4|594|593|594.8|593.8|593.4|592.4|252
1746108000000|2025-05-01 14:00:00|594.1|593.1|594.9|593.9|595.6|594.6|594.1|593.1|73
1746108300000|2025-05-01 14:05:00|594.8|593.8|595.6|594.6|596.1|595.1|594.6|593.6|169
1746108600000|2025-05-01 14:10:00|595.5|594.5|594.6|593.6|595.5|594.5|594.1|593.1|804
1746108900000|2025-05-01 14:15:00|594.5|593.5|593.6|592.6|594.9|593.9|593.4|592.4|86
1746109200000|2025-05-01 14:20:00|593.4|592.4|593.5|592.5|594.8|593.8|592.9|591.9|178
1746109500000|2025-05-01 14:25:00|593.6|592.6|595|594|595.5|594.5|593.5|592.5|48
1746109800000|2025-05-01 14:30:00|594.9|593.9|595.1|594.1|595.8|594.8|594.5|593.5|81
1746110100000|2025-05-01 14:35:00|595|594|595.9|594.9|596.3|595.3|594.6|593.6|93
1746110400000|2025-05-01 14:40:00|596|595|594.9|593.9|596.1|595.1|594.8|593.8|132
1746110700000|2025-05-01 14:45:00|594.8|593.8|593.9|592.9|594.9|593.9|593.8|592.8|72
1746111000000|2025-05-01 14:50:00|594|593|592.1|591.1|594|593|592|591|107
1746111300000|2025-05-01 14:55:00|592.3|591.3|591.9|590.9|592.6|591.6|591.5|590.5|79
1746111600000|2025-05-01 15:00:00|592|591|592.4|591.4|592.6|591.6|591.6|590.6|5275
1746111900000|2025-05-01 15:05:00|592.3|591.3|590.3|589.3|592.5|591.5|590.1|589.1|5106
1746112200000|2025-05-01 15:10:00|590.4|589.4|591.3|590.3|591.9|590.9|589.6|588.6|1519
1746112500000|2025-05-01 15:15:00|591.1|590.1|590.3|589.3|593.1|592.1|589.4|588.4|569
1746112800000|2025-05-01 15:20:00|590.1|589.1|591.4|590.4|591.5|590.5|589.9|588.9|803
1746113100000|2025-05-01 15:25:00|591.3|590.3|590.9|589.9|591.4|590.4|590.1|589.1|1089
1746113400000|2025-05-01 15:30:00|590.8|589.8|589.4|588.4|590.9|589.9|589.1|588.1|580
1746113700000|2025-05-01 15:35:00|589.3|588.3|590|589|590.6|589.6|589.1|588.1|425
1746114000000|2025-05-01 15:40:00|589.9|588.9|588.9|587.9|590.4|589.4|588.9|587.9|2536
1746114300000|2025-05-01 15:45:00|588.8|587.8|588.1|587.1|588.9|587.9|587.9|586.9|1499
1746114600000|2025-05-01 15:50:00|588|587|587.4|586.4|588.1|587.1|587.4|586.4|289
1746114900000|2025-05-01 15:55:00|587.3|586.3|586.9|585.9|587.4|586.4|586.6|585.6|172
1746115200000|2025-05-01 16:00:00|586.8|585.8|584.6|583.6|586.9|585.9|584.5|583.5|127
1746115500000|2025-05-01 16:05:00|584.8|583.8|585.1|584.1|585.4|584.4|584|583|157
1746115800000|2025-05-01 16:10:00|585|584|585|584|585.6|584.6|584.6|583.6|17
1746116100000|2025-05-01 16:15:00|585.1|584.1|584.1|583.1|585.1|584.1|584.1|583.1|5848
1746116400000|2025-05-01 16:20:00|584|583|585.1|584.1|585.8|584.8|583.9|582.9|2372
1746116700000|2025-05-01 16:25:00|585|584|585.1|584.1|585.5|584.5|584.9|583.9|773
1746117000000|2025-05-01 16:30:00|585|584|584.5|583.5|585.1|584.1|583.8|582.8|5708
1746117300000|2025-05-01 16:35:00|584.4|583.4|584.4|583.4|584.9|583.9|584.1|583.1|3517
1746117600000|2025-05-01 16:40:00|584.3|583.3|585.6|584.6|586.9|585.9|583.9|582.9|2322
1746117900000|2025-05-01 16:45:00|585.5|584.5|586.4|585.4|586.6|585.6|584.8|583.8|551
1746118200000|2025-05-01 16:50:00|586.3|585.3|587.1|586.1|587.1|586.1|585.8|584.8|695
1746118500000|2025-05-01 16:55:00|587.3|586.3|586.6|585.6|587.4|586.4|586.5|585.5|1275
1746118800000|2025-05-01 17:00:00|586.5|585.5|588.5|587.5|588.6|587.6|586.1|585.1|244
1746119100000|2025-05-01 17:05:00|588.6|587.6|589.4|588.4|589.5|588.5|588.1|587.1|88
1746119400000|2025-05-01 17:10:00|589.6|588.6|589.4|588.4|589.6|588.6|589.1|588.1|69
1746119700000|2025-05-01 17:15:00|589.5|588.5|589.6|588.6|590.3|589.3|589.4|588.4|24
1746120000000|2025-05-01 17:20:00|589.5|588.5|589.4|588.4|589.8|588.8|589.1|588.1|4
1746120300000|2025-05-01 17:25:00|589.5|588.5|589.4|588.4|589.6|588.6|589.1|588.1|11
1746120600000|2025-05-01 17:30:00|589.5|588.5|589.9|588.9|590.1|589.1|589|588|347
1746120900000|2025-05-01 17:35:00|590|589|588.6|587.6|590|589|588.5|587.5|885
1746121200000|2025-05-01 17:40:00|588.5|587.5|587.9|586.9|588.5|587.5|587.8|586.8|239
1746121500000|2025-05-01 17:45:00|588|587|588.1|587.1|588.1|587.1|587.8|586.8|28
1746121800000|2025-05-01 17:50:00|588.3|587.3|588.4|587.4|588.6|587.6|588.1|587.1|92
1746122100000|2025-05-01 17:55:00|588.3|587.3|588|587|588.6|587.6|588|587|2
1746122400000|2025-05-01 18:00:00|588.1|587.1|588.4|587.4|588.9|587.9|587.9|586.9|32
1746122700000|2025-05-01 18:05:00|588.5|587.5|588.9|587.9|588.9|587.9|588.3|587.3|17
1746123000000|2025-05-01 18:10:00|589|588|589.3|588.3|589.5|588.5|588.9|587.9|127
1746123300000|2025-05-01 18:15:00|589.1|588.1|589.1|588.1|589.4|588.4|588.9|587.9|120
1746123600000|2025-05-01 18:20:00|589.3|588.3|593.8|592.8|595.8|594.8|589.1|588.1|875
1746123900000|2025-05-01 18:25:00|593.6|592.6|593.3|592.3|594.9|593.9|592.6|591.6|377
1746124200000|2025-05-01 18:30:00|593.4|592.4|594.3|593.3|594.4|593.4|592.8|591.8|745
1746124500000|2025-05-01 18:35:00|594.1|593.1|592.1|591.1|594.6|593.6|592.1|591.1|23
1746124800000|2025-05-01 18:40:00|592.3|591.3|593.5|592.5|593.8|592.8|592|591|8
1746125100000|2025-05-01 18:45:00|593.6|592.6|593.1|592.1|594.6|593.6|592.9|591.9|245
1746125400000|2025-05-01 18:50:00|593.3|592.3|592.9|591.9|593.5|592.5|592.8|591.8|17
1746125700000|2025-05-01 18:55:00|593|592|592.4|591.4|593.1|592.1|592.4|591.4|24
1746126000000|2025-05-01 19:00:00|592.5|591.5|593.1|592.1|593.1|592.1|592.1|591.1|6
1746126300000|2025-05-01 19:05:00|593|592|593.4|592.4|593.5|592.5|592.9|591.9|67
1746126600000|2025-05-01 19:10:00|593.3|592.3|593.4|592.4|593.6|592.6|593.1|592.1|0
1746126900000|2025-05-01 19:15:00|593.5|592.5|593.1|592.1|593.5|592.5|593.1|592.1|6
1746127200000|2025-05-01 19:20:00|592.9|591.9|593.1|592.1|593.1|592.1|592.9|591.9|45
1746127500000|2025-05-01 19:25:00|593|592|593.1|592.1|593.1|592.1|592.9|591.9|56
1746127800000|2025-05-01 19:30:00|593|592|592.6|591.6|593.1|592.1|592.6|591.6|17
1746128100000|2025-05-01 19:35:00|592.8|591.8|592.3|591.3|592.8|591.8|592.1|591.1|1
1746128400000|2025-05-01 19:40:00|592.4|591.4|592.3|591.3|592.5|591.5|592.1|591.1|2
1746128700000|2025-05-01 19:45:00|592.4|591.4|592.3|591.3|592.5|591.5|592.1|591.1|0
1746129000000|2025-05-01 19:50:00|592.1|591.1|592.3|591.3|592.4|591.4|591.9|590.9|3
1746129300000|2025-05-01 19:55:00|592.1|591.1|592.1|591.1|592.5|591.5|592|591|55
1746129600000|2025-05-01 20:00:00|592.3|591.3|591.6|590.6|592.5|591.5|591.5|590.5|10
1746129900000|2025-05-01 20:05:00|591.8|590.8|591.6|590.6|592|591|591.6|590.6|0
1746130200000|2025-05-01 20:10:00|591.5|590.5|591.8|590.8|592|591|591.5|590.5|0
1746130500000|2025-05-01 20:15:00|591.9|590.9|591.9|590.9|591.9|590.9|591.8|590.8|0
1746130800000|2025-05-01 20:20:00|592|591|592.3|591.3|592.4|591.4|592|591|0
1746131100000|2025-05-01 20:25:00|592.1|591.1|592|591|592.3|591.3|591.9|590.9|4
1746131400000|2025-05-01 20:30:00|592.1|591.1|592|591|592.1|591.1|591.9|590.9|0
1746131700000|2025-05-01 20:35:00|591.9|590.9|591.8|590.8|592|591|591.8|590.8|1
1746132000000|2025-05-01 20:40:00|591.9|590.9|591.8|590.8|591.9|590.9|591.6|590.6|0
1746132300000|2025-05-01 20:45:00|591.6|590.6|591.8|590.8|591.9|590.9|591.6|590.6|511
1746132600000|2025-05-01 20:50:00|591.9|590.9|591.6|590.6|591.9|590.9|591.6|590.6|1
1746132900000|2025-05-01 20:55:00|591.5|590.5|591.6|590.6|591.6|590.6|591.3|590.3|11
1746133200000|2025-05-01 21:00:00|591.5|590.5|591.8|590.8|591.8|590.8|591.5|590.5|0
1746136200000|2025-05-01 21:50:00|591.5|590.5|591.5|590.5|591.5|590.5|591.5|590.5|0
1746144000000|2025-05-02 00:00:00|591.3|590.3|591.8|590.8|592|591|591.3|590.3|0
1746144300000|2025-05-02 00:05:00|591.9|590.9|591.5|590.5|592.3|591.3|591.3|590.3|0
1746144600000|2025-05-02 00:10:00|591.3|590.3|592|591|592|591|591.3|590.3|1
1746144900000|2025-05-02 00:15:00|592.1|591.1|592.5|591.5|592.5|591.5|592|591|0
1746145200000|2025-05-02 00:20:00|592.6|591.6|592.5|591.5|592.8|591.8|592.3|591.3|0
1746145500000|2025-05-02 00:25:00|592.8|591.8|593|592|593.5|592.5|592.5|591.5|0
1746145800000|2025-05-02 00:30:00|592.8|591.8|592.8|591.8|593.3|592.3|592.8|591.8|0
1746146100000|2025-05-02 00:35:00|592.5|591.5|593|592|593|592|592.5|591.5|0
1746146400000|2025-05-02 00:40:00|593.3|592.3|593.8|592.8|594.3|593.3|593|592|0
1746146700000|2025-05-02 00:45:00|593.5|592.5|594.5|593.5|595|594|593.5|592.5|1
1746147000000|2025-05-02 00:50:00|594.3|593.3|594.5|593.5|594.5|593.5|594|593|0
1746147300000|2025-05-02 00:55:00|594.3|593.3|594.8|593.8|594.8|593.8|594.3|593.3|0
1746147600000|2025-05-02 01:00:00|594.9|593.9|595.5|594.5|595.5|594.5|594.8|593.8|0
1746147900000|2025-05-02 01:05:00|595.4|594.4|595|594|595.5|594.5|595|594|0
1746148200000|2025-05-02 01:10:00|595.3|594.3|595|594|595.3|594.3|594.8|593.8|0
1746148500000|2025-05-02 01:15:00|595.3|594.3|595.5|594.5|595.5|594.5|595|594|0
1746148800000|2025-05-02 01:20:00|595.8|594.8|595.5|594.5|595.8|594.8|595.3|594.3|15
1746149100000|2025-05-02 01:25:00|595.4|594.4|595.5|594.5|596.3|595.3|595.3|594.3|30
1746149400000|2025-05-02 01:30:00|595.6|594.6|595.9|594.9|596|595|595.5|594.5|0
1746149700000|2025-05-02 01:35:00|595.8|594.8|596|595|596.4|595.4|595.8|594.8|20
1746150000000|2025-05-02 01:40:00|596.1|595.1|595.8|594.8|596.4|595.4|595.8|594.8|0
1746150300000|2025-05-02 01:45:00|595.9|594.9|596.5|595.5|596.8|595.8|595.9|594.9|1
1746150600000|2025-05-02 01:50:00|596.3|595.3|596.5|595.5|596.6|595.6|596|595|0
1746150900000|2025-05-02 01:55:00|596.3|595.3|596.5|595.5|596.5|595.5|596.3|595.3|0
1746151200000|2025-05-02 02:00:00|596.3|595.3|596.5|595.5|596.5|595.5|595.8|594.8|0
1746151500000|2025-05-02 02:05:00|596.6|595.6|596.8|595.8|596.8|595.8|596.5|595.5|0
1746151800000|2025-05-02 02:10:00|596.5|595.5|596.8|595.8|596.8|595.8|596.5|595.5|6
1746152100000|2025-05-02 02:15:00|596.5|595.5|597|596|597|596|596.5|595.5|0
1746152400000|2025-05-02 02:20:00|596.9|595.9|597.1|596.1|597.1|596.1|596.9|595.9|0
1746152700000|2025-05-02 02:25:00|597|596|597.1|596.1|597.4|596.4|597|596|46
1746153000000|2025-05-02 02:30:00|597.3|596.3|597.3|596.3|597.5|596.5|597.1|596.1|79
1746153300000|2025-05-02 02:35:00|597.1|596.1|597.3|596.3|597.4|596.4|597|596|0
1746153600000|2025-05-02 02:40:00|597.4|596.4|597|596|597.5|596.5|597|596|0
1746153900000|2025-05-02 02:45:00|597.1|596.1|597.1|596.1|597.1|596.1|596.9|595.9|1
1746154200000|2025-05-02 02:50:00|597|596|597.1|596.1|597.1|596.1|597|596|1
1746154500000|2025-05-02 02:55:00|597|596|597|596|597.1|596.1|596.9|595.9|5
1746154800000|2025-05-02 03:00:00|596.9|595.9|596.5|595.5|596.9|595.9|596.3|595.3|0
1746155100000|2025-05-02 03:05:00|596.6|595.6|596.5|595.5|596.8|595.8|596.5|595.5|0
1746155400000|2025-05-02 03:10:00|596.3|595.3|596|595|596.4|595.4|595.9|594.9|0
1746155700000|2025-05-02 03:15:00|596.1|595.1|595.8|594.8|596.3|595.3|595.8|594.8|0
1746156000000|2025-05-02 03:20:00|596|595|596.4|595.4|596.5|595.5|596|595|4
1746156300000|2025-05-02 03:25:00|596.3|595.3|596.5|595.5|596.6|595.6|596.3|595.3|0
1746156600000|2025-05-02 03:30:00|596.6|595.6|596.5|595.5|596.8|595.8|596.4|595.4|0
1746156900000|2025-05-02 03:35:00|596.6|595.6|596.6|595.6|596.8|595.8|596.5|595.5|0
1746157200000|2025-05-02 03:40:00|596.8|595.8|596.6|595.6|596.8|595.8|596.5|595.5|0
1746157500000|2025-05-02 03:45:00|596.8|595.8|596.3|595.3|596.8|595.8|596.3|595.3|0
1746157800000|2025-05-02 03:50:00|596.5|595.5|596.5|595.5|596.5|595.5|596.5|595.5|0
1746158100000|2025-05-02 03:55:00|596.6|595.6|596.6|595.6|596.8|595.8|596.5|595.5|200
1746158400000|2025-05-02 04:00:00|596.8|595.8|595.8|594.8|596.8|595.8|595.8|594.8|0
1746158700000|2025-05-02 04:05:00|595.5|594.5|595.9|594.9|596|595|595.5|594.5|51
1746159000000|2025-05-02 04:10:00|596|595|596|595|596|595|595.9|594.9|0
1746159300000|2025-05-02 04:15:00|595.9|594.9|596|595|596|595|595.9|594.9|1
1746159600000|2025-05-02 04:20:00|596.1|595.1|596|595|596.1|595.1|595.9|594.9|0
1746159900000|2025-05-02 04:25:00|595.9|594.9|595.5|594.5|596|595|595.4|594.4|0
1746160200000|2025-05-02 04:30:00|595.6|594.6|596|595|596|595|595.6|594.6|0
1746160500000|2025-05-02 04:35:00|596.3|595.3|596.4|595.4|596.4|595.4|596|595|0
1746160800000|2025-05-02 04:40:00|596|595|596.4|595.4|596.4|595.4|596|595|1
1746161100000|2025-05-02 04:45:00|596.3|595.3|596.4|595.4|596.4|595.4|596.3|595.3|2
1746161400000|2025-05-02 04:50:00|596.5|595.5|596.8|595.8|597|596|596.5|595.5|3
1746161700000|2025-05-02 04:55:00|596.6|595.6|596.5|595.5|596.6|595.6|596.5|595.5|0
1746162000000|2025-05-02 05:00:00|596.8|595.8|596.9|595.9|597|596|596.6|595.6|13
1746162300000|2025-05-02 05:05:00|596.8|595.8|596.5|595.5|596.9|595.9|596.3|595.3|0
1746162600000|2025-05-02 05:10:00|596.4|595.4|596.3|595.3|596.5|595.5|596|595|0
1746162900000|2025-05-02 05:15:00|596|595|596.3|595.3|596.3|595.3|596|595|0
1746163200000|2025-05-02 05:20:00|596|595|596.3|595.3|596.3|595.3|596|595|0
1746163500000|2025-05-02 05:25:00|596|595|596|595|596.1|595.1|595.6|594.6|25
1746163800000|2025-05-02 05:30:00|596.1|595.1|596.5|595.5|596.6|595.6|596|595|1
1746164100000|2025-05-02 05:35:00|596.4|595.4|596.1|595.1|596.5|595.5|596|595|27
1746164400000|2025-05-02 05:40:00|596|595|595.8|594.8|596.1|595.1|595.6|594.6|0
1746164700000|2025-05-02 05:45:00|595.6|594.6|595.8|594.8|595.9|594.9|595.6|594.6|7
1746165000000|2025-05-02 05:50:00|595.6|594.6|595.9|594.9|596|595|595.6|594.6|0
1746165300000|2025-05-02 05:55:00|596|595|595.8|594.8|596|595|595.8|594.8|0
1746165600000|2025-05-02 06:00:00|595.5|594.5|595.6|594.6|596.4|595.4|595.3|594.3|32
1746165900000|2025-05-02 06:05:00|595.8|594.8|596.1|595.1|596.3|595.3|595.8|594.8|5
1746166200000|2025-05-02 06:10:00|596.3|595.3|596.5|595.5|596.6|595.6|596.1|595.1|5
1746166500000|2025-05-02 06:15:00|596.6|595.6|596.8|595.8|596.9|595.9|596.5|595.5|9
1746166800000|2025-05-02 06:20:00|596.9|595.9|597.1|596.1|597.1|596.1|596.6|595.6|78
1746167100000|2025-05-02 06:25:00|||||||||100
1746167400000|2025-05-02 06:30:00|597.3|596.3|597.4|596.4|597.6|596.6|597.3|596.3|130
1746167700000|2025-05-02 06:35:00|597.3|596.3|597.1|596.1|597.6|596.6|597.1|596.1|76
1746168000000|2025-05-02 06:40:00|596.9|595.9|596.4|595.4|596.9|595.9|596.4|595.4|81
1746168300000|2025-05-02 06:45:00|596.5|595.5|595.6|594.6|596.9|595.9|595.6|594.6|19
1746168600000|2025-05-02 06:50:00|595.5|594.5|595.4|594.4|595.6|594.6|595.4|594.4|164
1746168900000|2025-05-02 06:55:00|595.1|594.1|595.1|594.1|595.3|594.3|594.9|593.9|27
1746169200000|2025-05-02 07:00:00|595.4|594.4|595.3|594.3|596.4|595.4|594.8|593.8|137
1746169500000|2025-05-02 07:05:00|595.1|594.1|595.4|594.4|595.6|594.6|595|594|65
1746169800000|2025-05-02 07:10:00|595.5|594.5|595.1|594.1|595.8|594.8|594.9|593.9|19
1746170100000|2025-05-02 07:15:00|595.4|594.4|594.9|593.9|595.5|594.5|594.1|593.1|527
1746170400000|2025-05-02 07:20:00|595|594|595.6|594.6|596.4|595.4|594.9|593.9|1858
1746170700000|2025-05-02 07:25:00|595.8|594.8|596.6|595.6|596.8|595.8|595.6|594.6|41
1746171000000|2025-05-02 07:30:00|596.5|595.5|596.9|595.9|597.1|596.1|596.4|595.4|81
1746171300000|2025-05-02 07:35:00|597|596|596.4|595.4|597.1|596.1|596|595|182
1746171600000|2025-05-02 07:40:00|596.3|595.3|596.3|595.3|596.4|595.4|596.1|595.1|202
1746171900000|2025-05-02 07:45:00|596.4|595.4|596.1|595.1|596.9|595.9|596.1|595.1|37
1746172200000|2025-05-02 07:50:00|596.4|595.4|595.8|594.8|596.4|595.4|595.4|594.4|201
1746172500000|2025-05-02 07:55:00|595.9|594.9|595.1|594.1|595.9|594.9|595.1|594.1|35
1746172800000|2025-05-02 08:00:00|595.6|594.6|596.3|595.3|596.3|595.3|594.8|593.8|189
1746173100000|2025-05-02 08:05:00|596.4|595.4|596.6|595.6|596.8|595.8|596.1|595.1|118
1746173400000|2025-05-02 08:10:00|596.8|595.8|596.6|595.6|597.1|596.1|596.6|595.6|364
1746173700000|2025-05-02 08:15:00|596.8|595.8|595.6|594.6|596.9|595.9|595.6|594.6|920
1746174000000|2025-05-02 08:20:00|595.4|594.4|595.4|594.4|595.4|594.4|594.6|593.6|508
1746174300000|2025-05-02 08:25:00|595.5|594.5|594.4|593.4|595.6|594.6|594.1|593.1|1104
1746174600000|2025-05-02 08:30:00|594.3|593.3|593.4|592.4|594.6|593.6|593.3|592.3|137
1746174900000|2025-05-02 08:35:00|593.3|592.3|594.3|593.3|594.4|593.4|593.3|592.3|162
1746175200000|2025-05-02 08:40:00|594.1|593.1|593.6|592.6|594.6|593.6|593.6|592.6|57
1746175500000|2025-05-02 08:45:00|593.5|592.5|593.4|592.4|594.3|593.3|593.3|592.3|171
1746175800000|2025-05-02 08:50:00|593.3|592.3|593.3|592.3|594|593|593|592|28
1746176100000|2025-05-02 08:55:00|593.4|592.4|592.9|591.9|593.4|592.4|592.5|591.5|124
1746176400000|2025-05-02 09:00:00|592.8|591.8|593.1|592.1|593.6|592.6|592.8|591.8|33
1746176700000|2025-05-02 09:05:00|593.3|592.3|593.6|592.6|593.9|592.9|593.1|592.1|39
1746177000000|2025-05-02 09:10:00|593.5|592.5|593.6|592.6|593.9|592.9|593.4|592.4|46
1746177300000|2025-05-02 09:15:00|593.4|592.4|592.4|591.4|593.4|592.4|592.3|591.3|153
1746177600000|2025-05-02 09:20:00|592.6|591.6|592.3|591.3|592.6|591.6|592|591|50
1746177900000|2025-05-02 09:25:00|592.1|591.1|592.3|591.3|592.9|591.9|592|591|31
1746178200000|2025-05-02 09:30:00|592.4|591.4|593|592|593.4|592.4|592.3|591.3|401
1746178500000|2025-05-02 09:35:00|593.1|592.1|592.9|591.9|593.1|592.1|592.6|591.6|12
1746178800000|2025-05-02 09:40:00|592.8|591.8|592.3|591.3|593.1|592.1|592.1|591.1|8
1746179100000|2025-05-02 09:45:00|592.1|591.1|591.6|590.6|592.3|591.3|591.4|590.4|753
1746179400000|2025-05-02 09:50:00|591.5|590.5|592.6|591.6|592.6|591.6|591.5|590.5|94
1746179700000|2025-05-02 09:55:00|592.5|591.5|592.5|591.5|593.1|592.1|592.5|591.5|150
1746180000000|2025-05-02 10:00:00|592.4|591.4|592.6|591.6|592.9|591.9|592.4|591.4|51
1746180300000|2025-05-02 10:05:00|592.8|591.8|592.9|591.9|593|592|592.6|591.6|30
1746180600000|2025-05-02 10:10:00|592.8|591.8|592.9|591.9|592.9|591.9|592.4|591.4|333
1746180900000|2025-05-02 10:15:00|593|592|592.4|591.4|593.5|592.5|592.4|591.4|42
1746181200000|2025-05-02 10:20:00|592.5|591.5|591.6|590.6|592.5|591.5|591.6|590.6|15
1746181500000|2025-05-02 10:25:00|591.8|590.8|591.9|590.9|592|591|591.6|590.6|4
1746181800000|2025-05-02 10:30:00|591.8|590.8|592.1|591.1|592.1|591.1|591.6|590.6|61
1746182100000|2025-05-02 10:35:00|592.3|591.3|591.9|590.9|592.6|591.6|591.6|590.6|1411
1746182400000|2025-05-02 10:40:00|591.8|590.8|592.3|591.3|592.4|591.4|591.6|590.6|83
1746182700000|2025-05-02 10:45:00|592.1|591.1|592|591|592.8|591.8|592|591|157
1746183000000|2025-05-02 10:50:00|591.9|590.9|592.4|591.4|592.6|591.6|591.9|590.9|31
1746183300000|2025-05-02 10:55:00|592.3|591.3|592.1|591.1|592.4|591.4|592.1|591.1|99
1746183600000|2025-05-02 11:00:00|592.3|591.3|592.4|591.4|592.4|591.4|592.1|591.1|36
1746183900000|2025-05-02 11:05:00|592.5|591.5|592.1|591.1|592.6|591.6|592.1|591.1|79
1746184200000|2025-05-02 11:10:00|592.3|591.3|592.4|591.4|592.5|591.5|592.1|591.1|21
1746184500000|2025-05-02 11:15:00|592.5|591.5|594.1|593.1|594.3|593.3|592.4|591.4|105
1746184800000|2025-05-02 11:20:00|594.3|593.3|591.4|590.4|594.3|593.3|591.4|590.4|94
1746185100000|2025-05-02 11:25:00|591.3|590.3|590.9|589.9|591.4|590.4|590.6|589.6|348
1746185400000|2025-05-02 11:30:00|591|590|589.8|588.8|591|590|589.4|588.4|860
1746185700000|2025-05-02 11:35:00|589.6|588.6|589.1|588.1|589.6|588.6|588.8|587.8|174
1746186000000|2025-05-02 11:40:00|589.3|588.3|589.5|588.5|589.8|588.8|589.1|588.1|653
1746186300000|2025-05-02 11:45:00|589.4|588.4|590.5|589.5|590.9|589.9|589.4|588.4|1108
1746186600000|2025-05-02 11:50:00|590.6|589.6|589.6|588.6|590.8|589.8|589.4|588.4|191
1746186900000|2025-05-02 11:55:00|589.5|588.5|589|588|589.9|588.9|588.9|587.9|123
1746187200000|2025-05-02 12:00:00|588.9|587.9|588.6|587.6|589.1|588.1|588.3|587.3|264
1746187500000|2025-05-02 12:05:00|588.5|587.5|588|587|588.6|587.6|587.9|586.9|14
1746187800000|2025-05-02 12:10:00|588.1|587.1|588.9|587.9|588.9|587.9|587.9|586.9|171
1746188100000|2025-05-02 12:15:00|588.8|587.8|588.6|587.6|589.1|588.1|588.6|587.6|44
1746188400000|2025-05-02 12:20:00|588.4|587.4|589.1|588.1|589.1|588.1|588.1|587.1|167
1746188700000|2025-05-02 12:25:00|589|588|588.6|587.6|589.1|588.1|588.4|587.4|97
1746189000000|2025-05-02 12:30:00|588.4|587.4|591.6|590.6|592|591|588.4|587.4|306
1746189300000|2025-05-02 12:35:00|591.8|590.8|591.9|590.9|592.6|591.6|591.4|590.4|41
1746189600000|2025-05-02 12:40:00|591.8|590.8|591.9|590.9|592.1|591.1|591.4|590.4|34
1746189900000|2025-05-02 12:45:00|591.8|590.8|591.9|590.9|592.4|591.4|591.4|590.4|511
1746190200000|2025-05-02 12:50:00|591.8|590.8|591.4|590.4|591.9|590.9|590.9|589.9|20
1746190500000|2025-05-02 12:55:00|591.6|590.6|592.9|591.9|593.1|592.1|591.6|590.6|48
1746190800000|2025-05-02 13:00:00|592.6|591.6|592.4|591.4|592.6|591.6|590.9|589.9|60
1746191100000|2025-05-02 13:05:00|592.3|591.3|593.6|592.6|593.6|592.6|592.3|591.3|39
1746191400000|2025-05-02 13:10:00|593.5|592.5|591.6|590.6|593.9|592.9|591.4|590.4|66
1746191700000|2025-05-02 13:15:00|591.5|590.5|591.4|590.4|591.6|590.6|590.6|589.6|97
1746192000000|2025-05-02 13:20:00|591.3|590.3|592.6|591.6|592.6|591.6|591.1|590.1|129
1746192300000|2025-05-02 13:25:00|592.5|591.5|592.6|591.6|593.1|592.1|592.4|591.4|118
1746192600000|2025-05-02 13:30:00|592.8|591.8|591.4|590.4|593.1|592.1|591.4|590.4|293
1746192900000|2025-05-02 13:35:00|591.1|590.1|590.4|589.4|591.6|590.6|590.1|589.1|131
1746193200000|2025-05-02 13:40:00|590.3|589.3|590.3|589.3|590.4|589.4|589.6|588.6|91
1746193500000|2025-05-02 13:45:00|590.1|589.1|587.9|586.9|590.4|589.4|586.8|585.8|78
1746193800000|2025-05-02 13:50:00|588|587|587.9|586.9|588.6|587.6|586.4|585.4|1466
1746194100000|2025-05-02 13:55:00|587.8|586.8|587|586|588.1|587.1|585.6|584.6|1543
1746194400000|2025-05-02 14:00:00|586.9|585.9|583.1|582.1|587.8|586.8|583.1|582.1|969
1746194700000|2025-05-02 14:05:00|583.3|582.3|583.9|582.9|584.6|583.6|582.9|581.9|2722
1746195000000|2025-05-02 14:10:00|584.1|583.1|585.9|584.9|586.1|585.1|584|583|143
1746195300000|2025-05-02 14:15:00|586.1|585.1|589.4|588.4|589.6|588.6|586.1|585.1|325
1746195600000|2025-05-02 14:20:00|589.6|588.6|588.1|587.1|589.6|588.6|584.4|583.4|834
1746195900000|2025-05-02 14:25:00|588|587|589.1|588.1|589.6|588.6|588|587|1527
1746196200000|2025-05-02 14:30:00|589|588|588.4|587.4|589.5|588.5|587.3|586.3|477
1746196500000|2025-05-02 14:35:00|588.3|587.3|587.1|586.1|588.8|587.8|587.1|586.1|53
1746196800000|2025-05-02 14:40:00|587|586|586|585|587.3|586.3|585.9|584.9|40
1746197100000|2025-05-02 14:45:00|585.9|584.9|586.1|585.1|586.6|585.6|585.6|584.6|117
1746197400000|2025-05-02 14:50:00|585.9|584.9|587.6|586.6|588.1|587.1|585.9|584.9|317
1746197700000|2025-05-02 14:55:00|587.5|586.5|587.1|586.1|588.1|587.1|587.1|586.1|290
1746198000000|2025-05-02 15:00:00|587.3|586.3|586.6|585.6|587.8|586.8|586.1|585.1|187
1746198300000|2025-05-02 15:05:00|586.8|585.8|588.4|587.4|589.6|588.6|586.6|585.6|380
1746198600000|2025-05-02 15:10:00|588.5|587.5|588.3|587.3|588.6|587.6|587.9|586.9|66
1746198900000|2025-05-02 15:15:00|588.1|587.1|587.1|586.1|588.1|587.1|587.1|586.1|201
1746199200000|2025-05-02 15:20:00|587.3|586.3|586.6|585.6|587.4|586.4|586.6|585.6|96
1746199500000|2025-05-02 15:25:00|586.4|585.4|586.4|585.4|586.6|585.6|585.6|584.6|508
1746199800000|2025-05-02 15:30:00|586.3|585.3|587|586|588|587|586.1|585.1|3247
1746200100000|2025-05-02 15:35:00|586.9|585.9|586.5|585.5|587.1|586.1|586.1|585.1|127
1746200400000|2025-05-02 15:40:00|586.4|585.4|586.4|585.4|587.4|586.4|585.6|584.6|471
1746200700000|2025-05-02 15:45:00|586.5|585.5|589.5|588.5|589.5|588.5|586.5|585.5|2283
1746201000000|2025-05-02 15:50:00|589.4|588.4|590.1|589.1|590.4|589.4|589.1|588.1|158
1746201300000|2025-05-02 15:55:00|590.3|589.3|590.1|589.1|590.9|589.9|590.1|589.1|121
1746201600000|2025-05-02 16:00:00|590.3|589.3|590.6|589.6|594.4|593.4|590|589|647
1746201900000|2025-05-02 16:05:00|590.8|589.8|588.6|587.6|591.1|590.1|588.6|587.6|121
1746202200000|2025-05-02 16:10:00|588.8|587.8|588.4|587.4|588.9|587.9|587.4|586.4|66
1746202500000|2025-05-02 16:15:00|588.3|587.3|588.9|587.9|589.1|588.1|587.9|586.9|85
1746202800000|2025-05-02 16:20:00|589|588|588.4|587.4|589.1|588.1|588.4|587.4|66
1746203100000|2025-05-02 16:25:00|588.5|587.5|589.4|588.4|589.4|588.4|588.4|587.4|8
1746203400000|2025-05-02 16:30:00|589.5|588.5|590.1|589.1|590.5|589.5|589.4|588.4|20
1746203700000|2025-05-02 16:35:00|590.3|589.3|590.4|589.4|590.9|589.9|589.9|588.9|31
1746204000000|2025-05-02 16:40:00|590.3|589.3|589.5|588.5|590.4|589.4|589.4|588.4|83
1746204300000|2025-05-02 16:45:00|589.6|588.6|588.6|587.6|589.6|588.6|588.6|587.6|31
1746204600000|2025-05-02 16:50:00|588.5|587.5|588.6|587.6|588.9|587.9|588.4|587.4|68
1746204900000|2025-05-02 16:55:00|588.5|587.5|587.6|586.6|588.6|587.6|585.6|584.6|335
1746205200000|2025-05-02 17:00:00|587.5|586.5|587.8|586.8|588|587|586.1|585.1|123
1746205500000|2025-05-02 17:05:00|587.9|586.9|588.4|587.4|588.4|587.4|587.6|586.6|34
1746205800000|2025-05-02 17:10:00|588.5|587.5|588.6|587.6|588.9|587.9|588.1|587.1|43
1746206100000|2025-05-02 17:15:00|588.5|587.5|588.4|587.4|588.6|587.6|588|587|75
1746206400000|2025-05-02 17:20:00|588.6|587.6|589.1|588.1|589.1|588.1|588.1|587.1|115
1746206700000|2025-05-02 17:25:00|589.3|588.3|589.3|588.3|589.4|588.4|588.5|587.5|206
1746207000000|2025-05-02 17:30:00|589.4|588.4|589.9|588.9|590|589|589.4|588.4|72
1746207300000|2025-05-02 17:35:00|590|589|589.9|588.9|590.1|589.1|589.9|588.9|36
1746207600000|2025-05-02 17:40:00|589.8|588.8|589.6|588.6|590.1|589.1|589.5|588.5|44
1746207900000|2025-05-02 17:45:00|589.8|588.8|589.9|588.9|590|589|589.6|588.6|19
1746208200000|2025-05-02 17:50:00|590|589|589.9|588.9|590.4|589.4|589.6|588.6|134
1746208500000|2025-05-02 17:55:00|589.8|588.8|589.1|588.1|589.9|588.9|589.1|588.1|122
1746208800000|2025-05-02 18:00:00|589.4|588.4|588.6|587.6|589.6|588.6|588.5|587.5|27
1746209100000|2025-05-02 18:05:00|588.8|587.8|589.9|588.9|589.9|588.9|588.6|587.6|1696
1746209400000|2025-05-02 18:10:00|590|589|589.9|588.9|590.4|589.4|589.5|588.5|974
1746209700000|2025-05-02 18:15:00|589.8|588.8|590.1|589.1|590.5|589.5|589.8|588.8|42
1746210000000|2025-05-02 18:20:00|590|589|590.6|589.6|590.9|589.9|590|589|402
1746210300000|2025-05-02 18:25:00|590.8|589.8|589.4|588.4|590.8|589.8|588.9|587.9|423
1746210600000|2025-05-02 18:30:00|589.1|588.1|589.4|588.4|589.9|588.9|589.1|588.1|106
1746210900000|2025-05-02 18:35:00|589.3|588.3|589.4|588.4|589.9|588.9|589.1|588.1|39
1746211200000|2025-05-02 18:40:00|589.3|588.3|588.6|587.6|589.4|588.4|588.6|587.6|37
1746211500000|2025-05-02 18:45:00|588.8|587.8|588.6|587.6|589.1|588.1|588.4|587.4|31
1746211800000|2025-05-02 18:50:00|588.5|587.5|588.8|587.8|588.9|587.9|588.5|587.5|12
1746212100000|2025-05-02 18:55:00|588.6|587.6|588.4|587.4|588.9|587.9|588.4|587.4|3
1746212400000|2025-05-02 19:00:00|588.5|587.5|588.1|587.1|588.6|587.6|587.9|586.9|15
1746212700000|2025-05-02 19:05:00|588|587|588.4|587.4|588.4|587.4|588|587|24
1746213000000|2025-05-02 19:10:00|588.5|587.5|588.6|587.6|588.6|587.6|588.4|587.4|1
1746213300000|2025-05-02 19:15:00|588.8|587.8|589.4|588.4|589.6|588.6|588.8|587.8|2
1746213600000|2025-05-02 19:20:00|589.3|588.3|589.6|588.6|589.6|588.6|589.1|588.1|1
1746213900000|2025-05-02 19:25:00|589.5|588.5|589.6|588.6|589.8|588.8|589.4|588.4|52
1746214200000|2025-05-02 19:30:00|589.8|588.8|589.6|588.6|589.8|588.8|589.1|588.1|0
1746214500000|2025-05-02 19:35:00|589.5|588.5|590|589|590|589|589.5|588.5|0
1746214800000|2025-05-02 19:40:00|590.1|589.1|590.6|589.6|590.9|589.9|590.1|589.1|9
1746215100000|2025-05-02 19:45:00|590.5|589.5|590.6|589.6|590.6|589.6|590.4|589.4|7
1746215400000|2025-05-02 19:50:00|590.9|589.9|591.1|590.1|591.1|590.1|590.6|589.6|29
1746215700000|2025-05-02 19:55:00|591|590|591.1|590.1|591.5|590.5|590.9|589.9|41
1746216000000|2025-05-02 20:00:00|591|590|591.5|590.5|591.5|590.5|591|590|15
1746216300000|2025-05-02 20:05:00|591.4|590.4|591.4|590.4|591.8|590.8|591.3|590.3|16
1746216600000|2025-05-02 20:10:00|591.3|590.3|591.3|590.3|591.3|590.3|591.1|590.1|0
1746216900000|2025-05-02 20:15:00|591.4|590.4|591.3|590.3|591.5|590.5|591.1|590.1|1
1746217200000|2025-05-02 20:20:00|591.4|590.4|591.4|590.4|591.8|590.8|591.1|590.1|1
1746217500000|2025-05-02 20:25:00|591.3|590.3|591|590|591.5|590.5|591|590|0
1746217800000|2025-05-02 20:30:00|590.9|589.9|591.1|590.1|591.1|590.1|590.8|589.8|2
1746218100000|2025-05-02 20:35:00|591|590|591|590|591|590|590.8|589.8|0
1746218400000|2025-05-02 20:40:00|591.1|590.1|590.8|589.8|591.3|590.3|590.8|589.8|9
1746218700000|2025-05-02 20:45:00|590.6|589.6|590.5|589.5|590.8|589.8|590.4|589.4|0
1746219000000|2025-05-02 20:50:00|590.6|589.6|590|589|590.8|589.8|589.9|588.9|0
1746219300000|2025-05-02 20:55:00|589.8|588.8|590.3|589.3|590.3|589.3|589.8|588.8|0
1746396000000|2025-05-04 22:00:00|576.5|575.5|576.4|575.4|577.1|575.9|572.3|570.9|247
1746396300000|2025-05-04 22:05:00|576.6|575.6|574.8|573.8|578.9|577.9|574.6|573.6|516
1746396600000|2025-05-04 22:10:00|574.9|573.9|575.1|574.1|575.9|574.4|573.1|572.1|504
1746396900000|2025-05-04 22:15:00|575|574|574|573|575.5|574.5|574|573|58
1746397200000|2025-05-04 22:20:00|573.8|572.8|575.9|574.9|575.9|574.9|573.1|572.1|32
1746397500000|2025-05-04 22:25:00|575.6|574.6|576.4|575.4|577|576|575.4|574.4|5
1746397800000|2025-05-04 22:30:00|576.8|575.8|577|576|577.5|576.5|576.3|575.3|27
1746398100000|2025-05-04 22:35:00|576.9|575.9|577.3|576.3|577.8|576.8|576.5|575.5|6
1746398400000|2025-05-04 22:40:00|577.5|576.5|577.1|576.1|577.5|576.5|576.4|575.4|18
1746398700000|2025-05-04 22:45:00|577|576|577.3|576.3|577.5|576.5|576.6|575.6|0
1746399000000|2025-05-04 22:50:00|577.4|576.4|578|577|578|577|577|576|18
1746399300000|2025-05-04 22:55:00|577.9|576.9|577.4|576.4|578.1|577.1|577.1|576.1|5
1746399600000|2025-05-04 23:00:00|577.5|576.5|577.3|576.3|577.9|576.9|577|576|0
1746399900000|2025-05-04 23:05:00|577.1|576.1|577.6|576.6|577.8|576.8|577|576|2
1746400200000|2025-05-04 23:10:00|577.8|576.8|578.5|577.5|578.9|577.9|577.5|576.5|5
1746400500000|2025-05-04 23:15:00|578.1|577.1|577.9|576.9|578.1|577.1|577.5|576.5|0
1746400800000|2025-05-04 23:20:00|577.8|576.8|577.4|576.4|578|577|577.4|576.4|0
1746401100000|2025-05-04 23:25:00|577.5|576.5|577.6|576.6|577.8|576.8|577.1|576.1|0
1746401400000|2025-05-04 23:30:00|577.8|576.8|578.9|577.9|579.1|578.1|577.6|576.6|4
1746401700000|2025-05-04 23:35:00|578.8|577.8|577.6|576.6|578.8|577.8|577.3|576.3|0
1746402000000|2025-05-04 23:40:00|577.4|576.4|576.4|575.4|577.6|576.6|576.4|575.4|0
1746402300000|2025-05-04 23:45:00|576.3|575.3|575.4|574.4|576.6|575.6|575.4|574.4|0
1746402600000|2025-05-04 23:50:00|575.3|574.3|575.3|574.3|575.8|574.8|574.8|573.8|5
1746402900000|2025-05-04 23:55:00|575.4|574.4|574.3|573.3|575.4|574.4|574|573|1
1746403200000|2025-05-05 00:00:00|574|573|574.5|573.5|574.6|573.6|574|573|0
1746403500000|2025-05-05 00:05:00|574.4|573.4|574.5|573.5|574.5|573.5|573.5|572.5|0
1746403800000|2025-05-05 00:10:00|574.4|573.4|575.8|574.8|575.8|574.8|574.3|573.3|18
1746404100000|2025-05-05 00:15:00|576|575|577|576|577.3|576.3|575.8|574.8|5
1746404400000|2025-05-05 00:20:00|576.8|575.8|576.5|575.5|576.8|575.8|575.8|574.8|0
1746404700000|2025-05-05 00:25:00|576.3|575.3|575.8|574.8|577|576|575.8|574.8|0
1746405000000|2025-05-05 00:30:00|575.5|574.5|575|574|575.5|574.5|575|574|0
1746405300000|2025-05-05 00:35:00|575.1|574.1|575.3|574.3|575.3|574.3|575|574|4
1746405600000|2025-05-05 00:40:00|575|574|574.8|573.8|575.3|574.3|574.8|573.8|0
1746405900000|2025-05-05 00:45:00|574.5|573.5|575.3|574.3|575.3|574.3|574.3|573.3|0
1746406200000|2025-05-05 00:50:00|575|574|575.3|574.3|575.3|574.3|574.9|573.9|0
1746406500000|2025-05-05 00:55:00|575.1|574.1|575.3|574.3|575.3|574.3|574.9|573.9|2
1746406800000|2025-05-05 01:00:00|575.5|574.5|577.3|576.3|577.3|576.3|575.5|574.5|1
1746407100000|2025-05-05 01:05:00|577|576|577|576|577.5|576.5|577|576|4
1746407400000|2025-05-05 01:10:00|576.8|575.8|577.5|576.5|577.5|576.5|576.8|575.8|0
1746407700000|2025-05-05 01:15:00|577.3|576.3|577|576|577.3|576.3|577|576|0
1746408000000|2025-05-05 01:20:00|577.3|576.3|576|575|577.3|576.3|576|575|19
1746408300000|2025-05-05 01:25:00|576.3|575.3|575.8|574.8|576.3|575.3|575.3|574.3|1
1746408600000|2025-05-05 01:30:00|576|575|575.8|574.8|576|575|575.3|574.3|1
1746408900000|2025-05-05 01:35:00|575.5|574.5|574.8|573.8|575.5|574.5|574.5|573.5|0
1746409200000|2025-05-05 01:40:00|574.5|573.5|574.8|573.8|574.8|573.8|574|573|1
1746409500000|2025-05-05 01:45:00|574.5|573.5|574.8|573.8|575|574|574.5|573.5|0
1746409800000|2025-05-05 01:50:00|574.5|573.5|575.3|574.3|575.3|574.3|574.5|573.5|0
1746410100000|2025-05-05 01:55:00|575|574|575.8|574.8|576|575|575|574|0
1746410400000|2025-05-05 02:00:00|576|575|576.8|575.8|576.8|575.8|575.8|574.8|0
1746410700000|2025-05-05 02:05:00|576.5|575.5|575.5|574.5|576.8|575.8|575.5|574.5|4
1746411000000|2025-05-05 02:10:00|575.6|574.6|575|574|575.6|574.6|574.8|573.8|0
1746411300000|2025-05-05 02:15:00|574.8|573.8|575.3|574.3|575.3|574.3|574.5|573.5|0
1746411600000|2025-05-05 02:20:00|575|574|575.3|574.3|575.3|574.3|574.8|573.8|0
1746411900000|2025-05-05 02:25:00|575|574|575.5|574.5|575.5|574.5|575|574|3
1746412200000|2025-05-05 02:30:00|575.4|574.4|575.3|574.3|575.5|574.5|575.3|574.3|0
1746412500000|2025-05-05 02:35:00|575|574|575.3|574.3|575.5|574.5|575|574|0
1746412800000|2025-05-05 02:40:00|575|574|575.3|574.3|575.3|574.3|575|574|0
1746413100000|2025-05-05 02:45:00|575.5|574.5|576|575|576|575|575.5|574.5|0
1746413400000|2025-05-05 02:50:00|575.8|574.8|575.3|574.3|575.8|574.8|575.3|574.3|0
1746413700000|2025-05-05 02:55:00|575|574|574.8|573.8|575.3|574.3|574.8|573.8|70
1746414000000|2025-05-05 03:00:00|574.6|573.6|575.3|574.3|575.3|574.3|574.5|573.5|0
1746414300000|2025-05-05 03:05:00|575|574|575.1|574.1|575.3|574.3|575|574|1
1746414600000|2025-05-05 03:10:00|575|574|575|574|575.3|574.3|575|574|0
1746414900000|2025-05-05 03:15:00|574.8|573.8|574.8|573.8|574.8|573.8|574.5|573.5|0
1746415200000|2025-05-05 03:20:00|575|574|575|574|575.3|574.3|574.8|573.8|0
1746415500000|2025-05-05 03:25:00|574.9|573.9|574.5|573.5|575|574|574.5|573.5|0
1746415800000|2025-05-05 03:30:00|574.3|573.3|574.3|573.3|574.5|573.5|573.8|572.8|0
1746416100000|2025-05-05 03:35:00|574.5|573.5|574.5|573.5|574.5|573.5|574.3|573.3|5
1746416400000|2025-05-05 03:40:00|574.6|573.6|574.8|573.8|575|574|574.5|573.5|0
1746416700000|2025-05-05 03:45:00|574.5|573.5|574.1|573.1|574.5|573.5|574.1|573.1|0
1746417000000|2025-05-05 03:50:00|574.3|573.3|574.8|573.8|574.8|573.8|574.1|573.1|5
1746417300000|2025-05-05 03:55:00|575|574|574.8|573.8|575|574|574.8|573.8|0
1746417600000|2025-05-05 04:00:00|574.5|573.5|574.8|573.8|574.8|573.8|574.5|573.5|0
1746417900000|2025-05-05 04:05:00|574.5|573.5|574|573|574.5|573.5|574|573|3
1746418200000|2025-05-05 04:10:00|574.3|573.3|574.3|573.3|574.3|573.3|574.3|573.3|1
1746418500000|2025-05-05 04:15:00|574.4|573.4|574.5|573.5|574.5|573.5|574.3|573.3|0
1746418800000|2025-05-05 04:20:00|574.4|573.4|574.4|573.4|574.5|573.5|574.3|573.3|8
1746419100000|2025-05-05 04:25:00|574.5|573.5|574|573|574.5|573.5|574|573|0
1746419400000|2025-05-05 04:30:00|574.3|573.3|574|573|574.3|573.3|574|573|0
1746419700000|2025-05-05 04:35:00|574.3|573.3|574.3|573.3|574.3|573.3|574|573|8
1746420000000|2025-05-05 04:40:00|574|573|574.5|573.5|574.5|573.5|573.8|572.8|0
1746420300000|2025-05-05 04:45:00|574.3|573.3|574.3|573.3|574.3|573.3|574.3|573.3|0
1746420600000|2025-05-05 04:50:00|574|573|574.5|573.5|574.5|573.5|574|573|1
1746420900000|2025-05-05 04:55:00|574.3|573.3|574.3|573.3|574.5|573.5|574.3|573.3|0
1746421200000|2025-05-05 05:00:00|574.5|573.5|574.5|573.5|574.5|573.5|574.5|573.5|0
1746421500000|2025-05-05 05:05:00|574.8|573.8|575|574|575.3|574.3|574.8|573.8|0
1746421800000|2025-05-05 05:10:00|575.3|574.3|575.5|574.5|575.8|574.8|575.3|574.3|0
1746422100000|2025-05-05 05:15:00|575.3|574.3|575.3|574.3|575.3|574.3|574.8|573.8|0
1746422400000|2025-05-05 05:20:00|575.5|574.5|575.8|574.8|575.8|574.8|575.5|574.5|0
1746422700000|2025-05-05 05:25:00|575.5|574.5|575.8|574.8|576|575|575.5|574.5|1
1746423000000|2025-05-05 05:30:00|576|575|576|575|576|575|575.8|574.8|0
1746423300000|2025-05-05 05:35:00|576.1|575.1|577|576|577.1|576.1|576|575|56
1746423600000|2025-05-05 05:40:00|576.9|575.9|576.5|575.5|576.9|575.9|576.5|575.5|0
1746423900000|2025-05-05 05:45:00|576.6|575.6|577.1|576.1|577.1|576.1|576.5|575.5|0
1746424200000|2025-05-05 05:50:00|577|576|577|576|577.1|576.1|576.6|575.6|1
1746424500000|2025-05-05 05:55:00|576.8|575.8|576.8|575.8|576.9|575.9|576.8|575.8|0
1746424800000|2025-05-05 06:00:00|576.9|575.9|577.6|576.6|577.6|576.6|576.8|575.8|79
1746425100000|2025-05-05 06:05:00|577.4|576.4|578.9|577.9|579|578|577.4|576.4|44
1746425400000|2025-05-05 06:10:00|579|578|579.3|578.3|579.5|578.5|578.8|577.8|13
1746425700000|2025-05-05 06:15:00|579.1|578.1|579.4|578.4|580|579|579.1|578.1|19
1746426000000|2025-05-05 06:20:00|579.5|578.5|578.6|577.6|579.8|578.8|578.5|577.5|261
1746426300000|2025-05-05 06:25:00|578.8|577.8|577.6|576.6|578.8|577.8|577.5|576.5|52
1746426600000|2025-05-05 06:30:00|577.5|576.5|578.6|577.6|578.6|577.6|577.5|576.5|6
1746426900000|2025-05-05 06:35:00|578.5|577.5|578.6|577.6|578.8|577.8|578.4|577.4|5
1746427200000|2025-05-05 06:40:00|578.5|577.5|578.8|577.8|579.4|578.4|578.5|577.5|69
1746427500000|2025-05-05 06:45:00|578.6|577.6|578.4|577.4|578.9|577.9|578.1|577.1|40
1746427800000|2025-05-05 06:50:00|578.1|577.1|578.9|577.9|579|578|578.1|577.1|99
1746428100000|2025-05-05 06:55:00|579|578|579|578|579.1|578.1|578.6|577.6|51
1746428400000|2025-05-05 07:00:00|578.8|577.8|580|579|580.1|579.1|578.3|577.3|117
1746428700000|2025-05-05 07:05:00|580.1|579.1|581|580|581|580|580|579|19
1746429000000|2025-05-05 07:10:00|581.1|580.1|582.6|581.6|582.6|581.6|581|580|805
1746429300000|2025-05-05 07:15:00|582.4|581.4|583.1|582.1|583.1|582.1|582.3|581.3|1446
1746429600000|2025-05-05 07:20:00|583|582|583.9|582.9|584.4|583.4|582.6|581.6|198
1746429900000|2025-05-05 07:25:00|584|583|584.1|583.1|584.4|583.4|583|582|100
1746430200000|2025-05-05 07:30:00|584.3|583.3|584.1|583.1|584.4|583.4|583.1|582.1|72
1746430500000|2025-05-05 07:35:00|583.9|582.9|584.1|583.1|584.1|583.1|583.6|582.6|63
1746430800000|2025-05-05 07:40:00|584|583|583.6|582.6|584.5|583.5|583.6|582.6|53
1746431100000|2025-05-05 07:45:00|583.8|582.8|583.1|582.1|584|583|583|582|120
1746431400000|2025-05-05 07:50:00|583|582|582.9|581.9|583.5|582.5|582.6|581.6|45
1746431700000|2025-05-05 07:55:00|582.8|581.8|583.1|582.1|583.1|582.1|582.4|581.4|81
1746432000000|2025-05-05 08:00:00|583.3|582.3|584.1|583.1|584.4|583.4|582.8|581.8|73
1746432300000|2025-05-05 08:05:00|584|583|583.1|582.1|584.4|583.4|582.9|581.9|37
1746432600000|2025-05-05 08:10:00|583.3|582.3|582.8|581.8|583.4|582.4|582.1|581.1|344
1746432900000|2025-05-05 08:15:00|582.9|581.9|582.5|581.5|582.9|581.9|582.1|581.1|232
1746433200000|2025-05-05 08:20:00|582.6|581.6|582.9|581.9|583.4|582.4|582.4|581.4|122
1746433500000|2025-05-05 08:25:00|583|582|581.9|580.9|583.1|582.1|581.9|580.9|325
1746433800000|2025-05-05 08:30:00|581.6|580.6|583.4|582.4|583.6|582.6|581.6|580.6|1539
1746434100000|2025-05-05 08:35:00|583.5|582.5|584.1|583.1|584.1|583.1|583.3|582.3|33
1746434400000|2025-05-05 08:40:00|584|583|583.9|582.9|584.4|583.4|583.6|582.6|132
1746434700000|2025-05-05 08:45:00|584.1|583.1|583.4|582.4|584.4|583.4|583.1|582.1|15
1746435000000|2025-05-05 08:50:00|583.6|582.6|583.6|582.6|584.1|583.1|583.4|582.4|28
1746435300000|2025-05-05 08:55:00|583.8|582.8|583.4|582.4|584.5|583.5|583.3|582.3|24
1746435600000|2025-05-05 09:00:00|583.3|582.3|583.9|582.9|583.9|582.9|582.6|581.6|178
1746435900000|2025-05-05 09:05:00|584|583|582.9|581.9|584.1|583.1|582.6|581.6|39
1746436200000|2025-05-05 09:10:00|583|582|583.6|582.6|583.6|582.6|583|582|62
1746436500000|2025-05-05 09:15:00|583.5|582.5|584.9|583.9|585.3|584.3|583.4|582.4|144
1746436800000|2025-05-05 09:20:00|584.8|583.8|584.6|583.6|585.1|584.1|584.5|583.5|24
1746437100000|2025-05-05 09:25:00|584.8|583.8|585.1|584.1|585.1|584.1|584.6|583.6|130
1746437400000|2025-05-05 09:30:00|585.3|584.3|585.1|584.1|585.6|584.6|585|584|95
1746437700000|2025-05-05 09:35:00|585.3|584.3|585.4|584.4|585.4|584.4|585|584|75
1746438000000|2025-05-05 09:40:00|585.1|584.1|586.1|585.1|586.1|585.1|584.9|583.9|39
1746438300000|2025-05-05 09:45:00|585.9|584.9|586.5|585.5|586.5|585.5|585.6|584.6|186
1746438600000|2025-05-05 09:50:00|586.4|585.4|586.4|585.4|586.8|585.8|586.4|585.4|64
1746438900000|2025-05-05 09:55:00|586.5|585.5|587.1|586.1|587.3|586.3|586.4|585.4|27
1746439200000|2025-05-05 10:00:00|587.3|586.3|587.6|586.6|587.6|586.6|587.1|586.1|81
1746439500000|2025-05-05 10:05:00|587.5|586.5|587.6|586.6|587.9|586.9|587.4|586.4|43
1746439800000|2025-05-05 10:10:00|587.8|586.8|586.8|585.8|587.9|586.9|586.8|585.8|1375
1746440100000|2025-05-05 10:15:00|586.6|585.6|587.1|586.1|587.6|586.6|586.6|585.6|97
1746440400000|2025-05-05 10:20:00|587|586|586.8|585.8|587|586|586.6|585.6|42
1746440700000|2025-05-05 10:25:00|586.9|585.9|587.4|586.4|587.4|586.4|586.9|585.9|209
1746441000000|2025-05-05 10:30:00|587.5|586.5|587.5|586.5|587.9|586.9|587.4|586.4|80
1746441300000|2025-05-05 10:35:00|587.6|586.6|586.8|585.8|587.6|586.6|586.6|585.6|154
1746441600000|2025-05-05 10:40:00|586.9|585.9|586.5|585.5|587.3|586.3|586.4|585.4|18
1746441900000|2025-05-05 10:45:00|586.6|585.6|586.8|585.8|586.9|585.9|586.4|585.4|58
1746442200000|2025-05-05 10:50:00|586.9|585.9|586.9|585.9|587.1|586.1|586.6|585.6|85
1746442500000|2025-05-05 10:55:00|586.6|585.6|586.6|585.6|586.9|585.9|586.3|585.3|116
1746442800000|2025-05-05 11:00:00|586.5|585.5|586.5|585.5|586.9|585.9|586.4|585.4|201
1746443100000|2025-05-05 11:05:00|586.4|585.4|587.4|586.4|587.4|586.4|586.4|585.4|26
1746443400000|2025-05-05 11:10:00|587.3|586.3|588.1|587.1|588.1|587.1|587.1|586.1|55
1746443700000|2025-05-05 11:15:00|588.3|587.3|588.4|587.4|588.6|587.6|588.1|587.1|140
1746444000000|2025-05-05 11:20:00|588.3|587.3|587.4|586.4|588.3|587.3|587.3|586.3|35
1746444300000|2025-05-05 11:25:00|587.5|586.5|587.4|586.4|587.6|586.6|587.1|586.1|32
1746444600000|2025-05-05 11:30:00|587.3|586.3|586.9|585.9|587.9|586.9|586.9|585.9|56
1746444900000|2025-05-05 11:35:00|587|586|586.8|585.8|587.1|586.1|586.6|585.6|27
1746445200000|2025-05-05 11:40:00|586.6|585.6|587.1|586.1|587.4|586.4|586.4|585.4|18
1746445500000|2025-05-05 11:45:00|587|586|586.9|585.9|587.1|586.1|586.6|585.6|26
1746445800000|2025-05-05 11:50:00|586.8|585.8|586.6|585.6|586.9|585.9|586.4|585.4|19
1746446100000|2025-05-05 11:55:00|586.5|585.5|586.5|585.5|586.9|585.9|586.4|585.4|30
1746446400000|2025-05-05 12:00:00|586.4|585.4|586.6|585.6|587|586|586.4|585.4|177
1746446700000|2025-05-05 12:05:00|586.5|585.5|585.5|584.5|586.6|585.6|585.1|584.1|660
1746447000000|2025-05-05 12:10:00|585.6|584.6|586.9|585.9|587|586|585.4|584.4|32
1746447300000|2025-05-05 12:15:00|586.8|585.8|586.1|585.1|586.9|585.9|586.1|585.1|16
1746447600000|2025-05-05 12:20:00|586|585|584.9|583.9|586|585|584.6|583.6|206
1746447900000|2025-05-05 12:25:00|584.8|583.8|583.9|582.9|584.8|583.8|583.6|582.6|89
1746448200000|2025-05-05 12:30:00|583.8|582.8|582.9|581.9|583.9|582.9|582.9|581.9|44
1746448500000|2025-05-05 12:35:00|583|582|583.6|582.6|583.8|582.8|582.9|581.9|20
1746448800000|2025-05-05 12:40:00|583.8|582.8|583.6|582.6|584.1|583.1|583.4|582.4|37
1746449100000|2025-05-05 12:45:00|583.4|582.4|583|582|583.8|582.8|582.9|581.9|30
1746449400000|2025-05-05 12:50:00|582.9|581.9|583|582|583.4|582.4|582.5|581.5|133
1746449700000|2025-05-05 12:55:00|582.9|581.9|584.9|583.9|585|584|582.9|581.9|82
1746450000000|2025-05-05 13:00:00|584.8|583.8|586.1|585.1|586.4|585.4|584.8|583.8|46
1746450300000|2025-05-05 13:05:00|585.9|584.9|584.9|583.9|586.1|585.1|584.9|583.9|38
1746450600000|2025-05-05 13:10:00|585|584|584.6|583.6|585.4|584.4|584.6|583.6|61
1746450900000|2025-05-05 13:15:00|584.8|583.8|584.9|583.9|585.5|584.5|584.4|583.4|68
1746451200000|2025-05-05 13:20:00|585.1|584.1|585.5|584.5|585.9|584.9|584.9|583.9|12
1746451500000|2025-05-05 13:25:00|585.4|584.4|585.9|584.9|586.1|585.1|585|584|32
1746451800000|2025-05-05 13:30:00|586|585|586.4|585.4|586.6|585.6|585|584|123
1746452100000|2025-05-05 13:35:00|586.3|585.3|585.6|584.6|586.8|585.8|585.5|584.5|87
1746452400000|2025-05-05 13:40:00|585.4|584.4|585.3|584.3|585.4|584.4|584.8|583.8|78
1746452700000|2025-05-05 13:45:00|585.1|584.1|586.6|585.6|586.6|585.6|584.6|583.6|25
1746453000000|2025-05-05 13:50:00|586.5|585.5|586.1|585.1|586.6|585.6|585.3|584.3|39
1746453300000|2025-05-05 13:55:00|586.3|585.3|585.9|584.9|586.6|585.6|585.5|584.5|53
1746453600000|2025-05-05 14:00:00|586.1|585.1|584|583|586.1|585.1|583.8|582.8|64
1746453900000|2025-05-05 14:05:00|583.9|582.9|580.6|579.6|584|583|580.4|579.4|159
1746454200000|2025-05-05 14:10:00|580.5|579.5|579.6|578.6|581.4|580.4|579.6|578.6|122
1746454500000|2025-05-05 14:15:00|579.8|578.8|580.3|579.3|581|580|579.6|578.6|88
1746454800000|2025-05-05 14:20:00|580.4|579.4|580.1|579.1|580.9|579.9|580|579|51
1746455100000|2025-05-05 14:25:00|580|579|580.4|579.4|581.4|580.4|579.9|578.9|55
1746455400000|2025-05-05 14:30:00|580.3|579.3|580.1|579.1|580.8|579.8|580|579|135
1746455700000|2025-05-05 14:35:00|580.3|579.3|581.3|580.3|581.8|580.8|580|579|136
1746456000000|2025-05-05 14:40:00|581.1|580.1|581.5|580.5|582|581|580.6|579.6|62
1746456300000|2025-05-05 14:45:00|581.4|580.4|581.1|580.1|581.6|580.6|580.4|579.4|53
1746456600000|2025-05-05 14:50:00|581|580|580.1|579.1|581.1|580.1|579.8|578.8|77
1746456900000|2025-05-05 14:55:00|579.9|578.9|580.9|579.9|581|580|579.9|578.9|117
1746457200000|2025-05-05 15:00:00|581|580|580.1|579.1|581.4|580.4|580.1|579.1|282
1746457500000|2025-05-05 15:05:00|580.4|579.4|579.6|578.6|580.4|579.4|579.6|578.6|1230
1746457800000|2025-05-05 15:10:00|579.8|578.8|579.1|578.1|580.1|579.1|579.1|578.1|462
1746458100000|2025-05-05 15:15:00|579.3|578.3|578.9|577.9|579.4|578.4|578.5|577.5|797
1746458400000|2025-05-05 15:20:00|579|578|579.1|578.1|579.6|578.6|578.8|577.8|150
1746458700000|2025-05-05 15:25:00|579|578|580.1|579.1|580.4|579.4|578.6|577.6|603
1746459000000|2025-05-05 15:30:00|580.3|579.3|580.4|579.4|581.1|580.1|580.1|579.1|938
1746459300000|2025-05-05 15:35:00|580.1|579.1|580.6|579.6|580.9|579.9|580.1|579.1|192
1746459600000|2025-05-05 15:40:00|580.9|579.9|580.6|579.6|581.6|580.6|580.6|579.6|618
1746459900000|2025-05-05 15:45:00|580.8|579.8|581.1|580.1|581.4|580.4|580.6|579.6|34
1746460200000|2025-05-05 15:50:00|581.3|580.3|580.9|579.9|581.3|580.3|580.4|579.4|20
1746460500000|2025-05-05 15:55:00|580.8|579.8|582.1|581.1|582.1|581.1|580.6|579.6|107
1746460800000|2025-05-05 16:00:00|582.3|581.3|583.1|582.1|583.9|582.9|582.1|581.1|633
1746461100000|2025-05-05 16:05:00|583|582|583.4|582.4|583.9|582.9|582.9|581.9|182
1746461400000|2025-05-05 16:10:00|583.5|582.5|583.9|582.9|584.1|583.1|583.4|582.4|360
1746461700000|2025-05-05 16:15:00|584|583|584.1|583.1|584.1|583.1|583.1|582.1|407
1746462000000|2025-05-05 16:20:00|584.4|583.4|585.1|584.1|585.1|584.1|584.4|583.4|141
1746462300000|2025-05-05 16:25:00|585.4|584.4|584.9|583.9|585.4|584.4|584.4|583.4|78
1746462600000|2025-05-05 16:30:00|584.8|583.8|584.4|583.4|584.8|583.8|583.8|582.8|20
1746462900000|2025-05-05 16:35:00|584.5|583.5|584.1|583.1|584.9|583.9|583.9|582.9|98
1746463200000|2025-05-05 16:40:00|584|583|583.9|582.9|584.1|583.1|583.6|582.6|42
1746463500000|2025-05-05 16:45:00|584|583|583.8|582.8|584|583|583.6|582.6|18
1746463800000|2025-05-05 16:50:00|583.9|582.9|583.6|582.6|584.1|583.1|583.4|582.4|21
1746464100000|2025-05-05 16:55:00|583.9|582.9|584.3|583.3|584.4|583.4|583.4|582.4|71
1746464400000|2025-05-05 17:00:00|584.4|583.4|585|584|585.3|584.3|584.3|583.3|15
1746464700000|2025-05-05 17:05:00|584.9|583.9|584.1|583.1|584.9|583.9|583.6|582.6|16
1746465000000|2025-05-05 17:10:00|584|583|584.4|583.4|584.5|583.5|583.9|582.9|8
1746465300000|2025-05-05 17:15:00|584.5|583.5|584.9|583.9|584.9|583.9|584.4|583.4|17
1746465600000|2025-05-05 17:20:00|585|584|584.4|583.4|585|584|584.3|583.3|79
1746465900000|2025-05-05 17:25:00|584.6|583.6|584.6|583.6|584.9|583.9|584.3|583.3|23
1746466200000|2025-05-05 17:30:00|584.8|583.8|585.3|584.3|585.3|584.3|584.5|583.5|155
1746466500000|2025-05-05 17:35:00|585.4|584.4|585.3|584.3|585.6|584.6|585.1|584.1|23
1746466800000|2025-05-05 17:40:00|585.1|584.1|585.4|584.4|585.6|584.6|584.6|583.6|14
1746467100000|2025-05-05 17:45:00|585.5|584.5|585.6|584.6|585.8|584.8|585|584|24
1746467400000|2025-05-05 17:50:00|585.5|584.5|585.3|584.3|585.6|584.6|585.3|584.3|16
1746467700000|2025-05-05 17:55:00|585.1|584.1|585.1|584.1|585.4|584.4|584.9|583.9|10
1746468000000|2025-05-05 18:00:00|585|584|584.1|583.1|585.3|584.3|584|583|178
1746468300000|2025-05-05 18:05:00|584.3|583.3|584.1|583.1|584.5|583.5|583.9|582.9|35
1746468600000|2025-05-05 18:10:00|584|583|583.8|582.8|584.1|583.1|583.4|582.4|66
1746468900000|2025-05-05 18:15:00|583.9|582.9|584.4|583.4|584.5|583.5|583.6|582.6|17
1746469200000|2025-05-05 18:20:00|584.3|583.3|583.8|582.8|584.4|583.4|583.6|582.6|18
1746469500000|2025-05-05 18:25:00|583.6|582.6|582.9|581.9|583.6|582.6|582.6|581.6|1350
1746469800000|2025-05-05 18:30:00|583|582|583.5|582.5|583.5|582.5|582.8|581.8|184
1746470100000|2025-05-05 18:35:00|583.4|582.4|583.9|582.9|584|583|583.3|582.3|21
1746470400000|2025-05-05 18:40:00|583.8|582.8|583.3|582.3|583.9|582.9|583.1|582.1|17
1746470700000|2025-05-05 18:45:00|583.1|582.1|583.4|582.4|583.6|582.6|583.1|582.1|13
1746471000000|2025-05-05 18:50:00|583.5|582.5|583.5|582.5|583.6|582.6|583.4|582.4|5
1746471300000|2025-05-05 18:55:00|583.4|582.4|583.9|582.9|583.9|582.9|583.3|582.3|0
1746471600000|2025-05-05 19:00:00|583.8|582.8|583.6|582.6|583.9|582.9|583.5|582.5|7
1746471900000|2025-05-05 19:05:00|583.5|582.5|583.8|582.8|583.9|582.9|583.4|582.4|0
1746472200000|2025-05-05 19:10:00|583.6|582.6|583.6|582.6|584|583|583.6|582.6|3
1746472500000|2025-05-05 19:15:00|583.5|582.5|583.5|582.5|583.9|582.9|583.4|582.4|13
1746472800000|2025-05-05 19:20:00|583.6|582.6|583.3|582.3|583.6|582.6|583.1|582.1|0
1746473100000|2025-05-05 19:25:00|583.1|582.1|583.3|582.3|583.4|582.4|583.1|582.1|1
1746473400000|2025-05-05 19:30:00|583.1|582.1|583.4|582.4|583.4|582.4|582.9|581.9|11
1746473700000|2025-05-05 19:35:00|583.3|582.3|582.9|581.9|583.4|582.4|582.9|581.9|0
1746474000000|2025-05-05 19:40:00|583|582|582.8|581.8|583|582|582.8|581.8|0
1746474300000|2025-05-05 19:45:00|582.9|581.9|583.1|582.1|583.1|582.1|582.8|581.8|4
1746474600000|2025-05-05 19:50:00|583.3|582.3|582.9|581.9|583.3|582.3|582.9|581.9|3
1746474900000|2025-05-05 19:55:00|583|582|583|582|583.1|582.1|582.9|581.9|12
1746475200000|2025-05-05 20:00:00|582.9|581.9|583|582|583|582|582.8|581.8|0
1746475500000|2025-05-05 20:05:00|582.9|581.9|583|582|583|582|582.9|581.9|0
1746475800000|2025-05-05 20:10:00|583.1|582.1|583.3|582.3|583.3|582.3|583.1|582.1|0
1746476100000|2025-05-05 20:15:00|583.1|582.1|583.3|582.3|583.3|582.3|583|582|0
1746476400000|2025-05-05 20:20:00|583.4|582.4|583.5|582.5|583.5|582.5|583.4|582.4|0
1746476700000|2025-05-05 20:25:00|583.6|582.6|584|583|584.3|583.3|583.6|582.6|0
1746477000000|2025-05-05 20:30:00|584.3|583.3|584|583|584.3|583.3|584|583|0
1746477300000|2025-05-05 20:35:00|583.9|582.9|584|583|584|583|583.9|582.9|0
1746477600000|2025-05-05 20:40:00|584.3|583.3|584.1|583.1|584.4|583.4|584.1|583.1|3
1746477900000|2025-05-05 20:45:00|584.3|583.3|584.3|583.3|584.4|583.4|584.1|583.1|0
1746478200000|2025-05-05 20:50:00|584.4|583.4|584.5|583.5|584.6|583.6|584.4|583.4|0
1746478500000|2025-05-05 20:55:00|584.4|583.4|584.6|583.6|584.6|583.6|584.3|583.3|9
1746478800000|2025-05-05 21:00:00|584.5|583.5|584.4|583.4|584.5|583.5|584.4|583.4|0
1746479400000|2025-05-05 21:10:00|584.3|583.3|584.4|583.4|584.4|583.4|584.3|583.3|0
1746481800000|2025-05-05 21:50:00|584.8|581.8|585|582|585|582|584.8|581.8|0
1746482100000|2025-05-05 21:55:00|585.1|582.1|584.9|581.9|585.1|582.1|584.9|581.9|0
1746489600000|2025-05-06 00:00:00|583.4|582.4|584.3|583.3|584.3|583.3|583.4|582.4|3
1746489900000|2025-05-06 00:05:00|584.1|583.1|584.8|583.8|584.8|583.8|584|583|3
1746490200000|2025-05-06 00:10:00|584.5|583.5|584.5|583.5|584.5|583.5|584|583|6
1746490500000|2025-05-06 00:15:00|584.4|583.4|583.8|582.8|584.5|583.5|583.6|582.6|1
1746490800000|2025-05-06 00:20:00|583.6|582.6|583.5|582.5|584|583|583.4|582.4|1
1746491100000|2025-05-06 00:25:00|583.4|582.4|583.5|582.5|583.8|582.8|583.4|582.4|1
1746491400000|2025-05-06 00:30:00|583.8|582.8|584.5|583.5|584.5|583.5|583.5|582.5|1
1746491700000|2025-05-06 00:35:00|584.8|583.8|584.5|583.5|584.8|583.8|584.3|583.3|1
1746492000000|2025-05-06 00:40:00|584.8|583.8|585|584|585|584|584.8|583.8|0
1746492300000|2025-05-06 00:45:00|584.8|583.8|584.8|583.8|585|584|584.4|583.4|0
1746492600000|2025-05-06 00:50:00|584.9|583.9|584.8|583.8|585|584|584.8|583.8|0
1746492900000|2025-05-06 00:55:00|584.5|583.5|585.8|584.8|585.8|584.8|584.5|583.5|5
1746493200000|2025-05-06 01:00:00|586|585|588.5|587.5|590.3|589.3|586|585|34
1746493500000|2025-05-06 01:05:00|588.3|587.3|588.3|587.3|589.5|588.5|587.6|586.6|3
1746493800000|2025-05-06 01:10:00|588.1|587.1|588.8|587.8|588.8|587.8|587.5|586.5|0
1746494100000|2025-05-06 01:15:00|588.5|587.5|589.3|588.3|590|589|588.5|587.5|0
1746494400000|2025-05-06 01:20:00|589.5|588.5|589.3|588.3|589.5|588.5|588.8|587.8|0
1746494700000|2025-05-06 01:25:00|589.5|588.5|588.5|587.5|589.5|588.5|588.3|587.3|0
1746495000000|2025-05-06 01:30:00|588.3|587.3|590|589|590|589|588.3|587.3|0
1746495300000|2025-05-06 01:35:00|589.8|588.8|590.4|589.4|590.4|589.4|589.5|588.5|52
1746495600000|2025-05-06 01:40:00|590.3|589.3|591.3|590.3|591.4|590.4|590|589|16
1746495900000|2025-05-06 01:45:00|591|590|589|588|591.3|590.3|589|588|2
1746496200000|2025-05-06 01:50:00|589.5|588.5|589.5|588.5|589.5|588.5|588.8|587.8|14
1746496500000|2025-05-06 01:55:00|589.4|588.4|591|590|591|590|589.4|588.4|2
1746496800000|2025-05-06 02:00:00|590.9|589.9|590.8|589.8|591|590|590.5|589.5|1
1746497100000|2025-05-06 02:05:00|590.9|589.9|590.3|589.3|590.9|589.9|590.1|589.1|0
1746497400000|2025-05-06 02:10:00|590.1|589.1|589.8|588.8|590.3|589.3|589.5|588.5|1
1746497700000|2025-05-06 02:15:00|589.9|588.9|590.3|589.3|590.4|589.4|589.8|588.8|0
1746498000000|2025-05-06 02:20:00|590.1|589.1|590.3|589.3|591.3|590.3|590.1|589.1|7
1746498300000|2025-05-06 02:25:00|590.1|589.1|589.8|588.8|590.1|589.1|589.5|588.5|2
1746498600000|2025-05-06 02:30:00|589.5|588.5|589.3|588.3|589.8|588.8|588.8|587.8|0
1746498900000|2025-05-06 02:35:00|589|588|590.5|589.5|590.5|589.5|589|588|0
1746499200000|2025-05-06 02:40:00|590.3|589.3|590|589|590.5|589.5|589.8|588.8|0
1746499500000|2025-05-06 02:45:00|590.3|589.3|590.5|589.5|590.9|589.9|590|589|0
1746499800000|2025-05-06 02:50:00|590.6|589.6|590.5|589.5|590.6|589.6|590.3|589.3|0
1746500100000|2025-05-06 02:55:00|590.4|589.4|590.5|589.5|590.8|589.8|590.3|589.3|0
1746500400000|2025-05-06 03:00:00|590.3|589.3|590.3|589.3|590.8|589.8|590.3|589.3|0
1746500700000|2025-05-06 03:05:00|590.4|589.4|590.5|589.5|590.6|589.6|590.3|589.3|0
1746501000000|2025-05-06 03:10:00|590.3|589.3|590.6|589.6|590.8|589.8|590.3|589.3|0
1746501300000|2025-05-06 03:15:00|590.8|589.8|591.5|590.5|591.5|590.5|590.8|589.8|1
1746501600000|2025-05-06 03:20:00|591.4|590.4|591|590|591.5|590.5|591|590|2
1746501900000|2025-05-06 03:25:00|591.3|590.3|591.5|590.5|591.5|590.5|591|590|0
1746502200000|2025-05-06 03:30:00|591.3|590.3|590.9|589.9|591.5|590.5|590.9|589.9|11
1746502500000|2025-05-06 03:35:00|591|590|590.8|589.8|591|590|590.6|589.6|1
1746502800000|2025-05-06 03:40:00|591|590|591|590|591.1|590.1|591|590|0
1746503100000|2025-05-06 03:45:00|590.9|589.9|590.9|589.9|590.9|589.9|590.9|589.9|0
1746503400000|2025-05-06 03:50:00|591|590|591|590|591|590|590.8|589.8|0
1746503700000|2025-05-06 03:55:00|590.9|589.9|591|590|591|590|590.8|589.8|0
1746504000000|2025-05-06 04:00:00|591.1|590.1|591.8|590.8|591.8|590.8|590.9|589.9|0
1746504300000|2025-05-06 04:05:00|591.6|590.6|591.3|590.3|591.8|590.8|591.3|590.3|4
1746504600000|2025-05-06 04:10:00|591.4|590.4|591|590|591.4|590.4|591|590|0
1746504900000|2025-05-06 04:15:00|591.1|590.1|591.3|590.3|591.3|590.3|591|590|0
1746505200000|2025-05-06 04:20:00|591.1|590.1|591|590|591.1|590.1|591|590|0
1746505500000|2025-05-06 04:25:00|591.1|590.1|591|590|591.1|590.1|591|590|0
1746505800000|2025-05-06 04:30:00|590.9|589.9|590.8|589.8|591|590|590.8|589.8|1
1746506100000|2025-05-06 04:35:00|591|590|591.3|590.3|591.3|590.3|591|590|11
1746506400000|2025-05-06 04:40:00|591.1|590.1|591.3|590.3|591.3|590.3|590.9|589.9|0
1746506700000|2025-05-06 04:45:00|591.5|590.5|591.6|590.6|591.6|590.6|591.3|590.3|9
1746507000000|2025-05-06 04:50:00|591.5|590.5|591.3|590.3|591.5|590.5|591.3|590.3|2
1746507300000|2025-05-06 04:55:00|591.1|590.1|591.3|590.3|591.3|590.3|591.1|590.1|9
1746507600000|2025-05-06 05:00:00|591.5|590.5|591|590|591.5|590.5|590.8|589.8|0
1746507900000|2025-05-06 05:05:00|591.1|590.1|591|590|591.1|590.1|591|590|2
1746508200000|2025-05-06 05:10:00|590.9|589.9|591|590|591.1|590.1|590.9|589.9|1
1746508500000|2025-05-06 05:15:00|590.9|589.9|590.9|589.9|591.1|590.1|590.8|589.8|5
1746508800000|2025-05-06 05:20:00|591|590|590.8|589.8|591|590|590.6|589.6|2
1746509100000|2025-05-06 05:25:00|590.6|589.6|590.8|589.8|590.8|589.8|590.6|589.6|0
1746509400000|2025-05-06 05:30:00|590.6|589.6|590.8|589.8|590.9|589.9|590.6|589.6|10
1746509700000|2025-05-06 05:35:00|590.6|589.6|590.5|589.5|590.9|589.9|590.5|589.5|2
1746510000000|2025-05-06 05:40:00|590.4|589.4|590.3|589.3|590.5|589.5|590.1|589.1|1
1746510300000|2025-05-06 05:45:00|590.4|589.4|590.5|589.5|590.5|589.5|590.1|589.1|0
1746510600000|2025-05-06 05:50:00|590.4|589.4|590.1|589.1|590.5|589.5|590.1|589.1|0
1746510900000|2025-05-06 05:55:00|590.3|589.3|590.1|589.1|590.4|589.4|590|589|13
1746511200000|2025-05-06 06:00:00|589.9|588.9|590.6|589.6|590.8|589.8|589.9|588.9|3
1746511500000|2025-05-06 06:05:00|590.5|589.5|591.3|590.3|591.3|590.3|590.4|589.4|3
1746511800000|2025-05-06 06:10:00|591.4|590.4|592.3|591.3|592.3|591.3|591.3|590.3|6
1746512100000|2025-05-06 06:15:00|592.1|591.1|593|592|593.1|592.1|592.1|591.1|516
1746512400000|2025-05-06 06:20:00|592.9|591.9|593.3|592.3|593.3|592.3|592.6|591.6|2
1746512700000|2025-05-06 06:25:00|593.1|592.1|593.1|592.1|593.3|592.3|592.9|591.9|42
1746513000000|2025-05-06 06:30:00|593|592|592.8|591.8|593.1|592.1|592.6|591.6|142
1746513300000|2025-05-06 06:35:00|592.9|591.9|592.8|591.8|593.1|592.1|592.6|591.6|48
1746513600000|2025-05-06 06:40:00|592.9|591.9|592.9|591.9|593|592|592.6|591.6|15
1746513900000|2025-05-06 06:45:00|593|592|592.9|591.9|593.1|592.1|592.8|591.8|21
1746514200000|2025-05-06 06:50:00|593|592|593|592|593.4|592.4|592.9|591.9|25
1746514500000|2025-05-06 06:55:00|592.9|591.9|593.3|592.3|593.4|592.4|592.9|591.9|28
1746514800000|2025-05-06 07:00:00|593.4|592.4|594|593|594.3|593.3|592.9|591.9|89
1746515100000|2025-05-06 07:05:00|593.9|592.9|594.5|593.5|594.8|593.8|593.6|592.6|25
1746515400000|2025-05-06 07:10:00|594.6|593.6|594.6|593.6|594.9|593.9|594.4|593.4|18
1746515700000|2025-05-06 07:15:00|594.5|593.5|594.6|593.6|594.9|593.9|594.4|593.4|50
1746516000000|2025-05-06 07:20:00|594.5|593.5|594.9|593.9|594.9|593.9|594.5|593.5|94
1746516300000|2025-05-06 07:25:00|594.8|593.8|594.9|593.9|595.4|594.4|594.5|593.5|139
1746516600000|2025-05-06 07:30:00|594.8|593.8|594.1|593.1|594.9|593.9|593.8|592.8|173
1746516900000|2025-05-06 07:35:00|594|593|594.4|593.4|594.6|593.6|593.4|592.4|121
1746517200000|2025-05-06 07:40:00|594.3|593.3|594.5|593.5|594.8|593.8|594.1|593.1|54
1746517500000|2025-05-06 07:45:00|594.8|593.8|594.8|593.8|594.9|593.9|594.4|593.4|22
1746517800000|2025-05-06 07:50:00|594.6|593.6|593.8|592.8|594.8|593.8|593.6|592.6|2187
1746518100000|2025-05-06 07:55:00|593.6|592.6|593.5|592.5|594.1|593.1|593.1|592.1|151
1746518400000|2025-05-06 08:00:00|593.9|592.9|593.6|592.6|594.4|593.4|593.6|592.6|186
1746518700000|2025-05-06 08:05:00|593.4|592.4|592.9|591.9|593.9|592.9|592.9|591.9|72
1746519000000|2025-05-06 08:10:00|592.6|591.6|591.6|590.6|593.1|592.1|591.4|590.4|2530
1746519300000|2025-05-06 08:15:00|591.9|590.9|591.5|590.5|592.5|591.5|591.1|590.1|140
1746519600000|2025-05-06 08:20:00|591.4|590.4|590.6|589.6|591.8|590.8|590.6|589.6|195
1746519900000|2025-05-06 08:25:00|590.9|589.9|591.4|590.4|591.4|590.4|590.6|589.6|483
1746520200000|2025-05-06 08:30:00|591.1|590.1|590.9|589.9|591.9|590.9|590.6|589.6|589
1746520500000|2025-05-06 08:35:00|590.8|589.8|591|590|591.6|590.6|590.8|589.8|157
1746520800000|2025-05-06 08:40:00|591.1|590.1|592.1|591.1|592.1|591.1|590.9|589.9|422
1746521100000|2025-05-06 08:45:00|592.4|591.4|593.6|592.6|593.9|592.9|592.4|591.4|1613
1746521400000|2025-05-06 08:50:00|593.4|592.4|594|593|594.9|593.9|593.4|592.4|518
1746521700000|2025-05-06 08:55:00|594.1|593.1|594.5|593.5|594.9|593.9|594|593|273
1746522000000|2025-05-06 09:00:00|594.4|593.4|594.5|593.5|594.6|593.6|593.6|592.6|137
1746522300000|2025-05-06 09:05:00|594.4|593.4|595.8|594.8|595.9|594.9|594.4|593.4|148
1746522600000|2025-05-06 09:10:00|595.9|594.9|595.3|594.3|596.1|595.1|594.6|593.6|73
1746522900000|2025-05-06 09:15:00|595.1|594.1|594.5|593.5|595.1|594.1|594.4|593.4|169
1746523200000|2025-05-06 09:20:00|594.6|593.6|595|594|595.4|594.4|594|593|26
1746523500000|2025-05-06 09:25:00|594.9|593.9|595.1|594.1|595.4|594.4|594.6|593.6|121
1746523800000|2025-05-06 09:30:00|595.3|594.3|595.4|594.4|595.6|594.6|594.9|593.9|83
1746524100000|2025-05-06 09:35:00|595.3|594.3|595.1|594.1|595.5|594.5|594.9|593.9|72
1746524400000|2025-05-06 09:40:00|595.3|594.3|595.1|594.1|595.6|594.6|595|594|32
1746524700000|2025-05-06 09:45:00|595|594|595.5|594.5|595.6|594.6|594.9|593.9|69
1746525000000|2025-05-06 09:50:00|595.4|594.4|595.8|594.8|595.9|594.9|595.4|594.4|41
1746525300000|2025-05-06 09:55:00|595.9|594.9|595.4|594.4|596.1|595.1|595.4|594.4|859
1746525600000|2025-05-06 10:00:00|595.1|594.1|595.3|594.3|595.4|594.4|594.4|593.4|655
1746525900000|2025-05-06 10:05:00|595.1|594.1|594.6|593.6|595.3|594.3|594.4|593.4|54
1746526200000|2025-05-06 10:10:00|594.8|593.8|594.8|593.8|595|594|594.6|593.6|70
1746526500000|2025-05-06 10:15:00|594.9|593.9|594.6|593.6|594.9|593.9|594|593|742
1746526800000|2025-05-06 10:20:00|594.5|593.5|594.1|593.1|594.5|593.5|593.6|592.6|57
1746527100000|2025-05-06 10:25:00|594.3|593.3|594.1|593.1|594.3|593.3|593.4|592.4|186
1746527400000|2025-05-06 10:30:00|594|593|593.4|592.4|594.1|593.1|593.4|592.4|53
1746527700000|2025-05-06 10:35:00|593.3|592.3|593.1|592.1|593.6|592.6|592.9|591.9|33
1746528000000|2025-05-06 10:40:00|593.3|592.3|592.6|591.6|593.4|592.4|592.5|591.5|80
1746528300000|2025-05-06 10:45:00|592.8|591.8|591.9|590.9|592.8|591.8|591.8|590.8|52
1746528600000|2025-05-06 10:50:00|592|591|591.5|590.5|592.1|591.1|591.1|590.1|35
1746528900000|2025-05-06 10:55:00|591.6|590.6|590.6|589.6|591.6|590.6|590.6|589.6|118
1746529200000|2025-05-06 11:00:00|590.9|589.9|592|591|592|591|590.6|589.6|66
1746529500000|2025-05-06 11:05:00|592.1|591.1|592|591|592.1|591.1|591.6|590.6|25
1746529800000|2025-05-06 11:10:00|592.1|591.1|591.6|590.6|592.1|591.1|591.5|590.5|18
1746530100000|2025-05-06 11:15:00|591.8|590.8|591.6|590.6|591.9|590.9|591.4|590.4|22
1746530400000|2025-05-06 11:20:00|591.5|590.5|591.1|590.1|591.6|590.6|590.9|589.9|322
1746530700000|2025-05-06 11:25:00|591|590|591.9|590.9|591.9|590.9|590.9|589.9|30
1746531000000|2025-05-06 11:30:00|591.8|590.8|590.9|589.9|591.8|590.8|590.8|589.8|24
1746531300000|2025-05-06 11:35:00|591|590|591.5|590.5|591.6|590.6|591|590|156
1746531600000|2025-05-06 11:40:00|591.4|590.4|591.5|590.5|591.6|590.6|591.1|590.1|181
1746531900000|2025-05-06 11:45:00|591.4|590.4|591.1|590.1|591.5|590.5|591.1|590.1|31
1746532200000|2025-05-06 11:50:00|591.3|590.3|591.4|590.4|591.5|590.5|590.8|589.8|21
1746532500000|2025-05-06 11:55:00|591.5|590.5|592|591|592.1|591.1|591.4|590.4|14
1746532800000|2025-05-06 12:00:00|592.1|591.1|591.8|590.8|592.3|591.3|591.3|590.3|84
1746533100000|2025-05-06 12:05:00|591.6|590.6|592.1|591.1|592.3|591.3|591.6|590.6|2712
1746533400000|2025-05-06 12:10:00|591.9|590.9|591.5|590.5|592.1|591.1|591.4|590.4|8005
1746533700000|2025-05-06 12:15:00|591.4|590.4|592.5|591.5|592.6|591.6|591.1|590.1|57
1746534000000|2025-05-06 12:20:00|592.4|591.4|592.4|591.4|592.6|591.6|592|591|614
1746534300000|2025-05-06 12:25:00|592.3|591.3|591.8|590.8|592.4|591.4|591.5|590.5|156
1746534600000|2025-05-06 12:30:00|591.9|590.9|590.9|589.9|591.9|590.9|590.8|589.8|727
1746534900000|2025-05-06 12:35:00|591|590|591.4|590.4|591.6|590.6|590.9|589.9|716
1746535200000|2025-05-06 12:40:00|591.5|590.5|591.4|590.4|591.9|590.9|590.6|589.6|63
1746535500000|2025-05-06 12:45:00|591.5|590.5|591.4|590.4|591.6|590.6|591|590|24
1746535800000|2025-05-06 12:50:00|591.5|590.5|591.9|590.9|592|591|590.9|589.9|1829
1746536100000|2025-05-06 12:55:00|592|591|592.3|591.3|592.3|591.3|591.6|590.6|232
1746536400000|2025-05-06 13:00:00|592.1|591.1|592.6|591.6|592.8|591.8|591.6|590.6|92
1746536700000|2025-05-06 13:05:00|592.5|591.5|594.3|593.3|594.4|593.4|591.9|590.9|27
1746537000000|2025-05-06 13:10:00|594.4|593.4|594.4|593.4|594.5|593.5|593.5|592.5|255
1746537300000|2025-05-06 13:15:00|594.3|593.3|596.6|595.6|596.6|595.6|594.3|593.3|4260
1746537600000|2025-05-06 13:20:00|596.5|595.5|597.4|596.4|597.4|596.4|596.3|595.3|814
1746537900000|2025-05-06 13:25:00|597.3|596.3|596.1|595.1|597.4|596.4|595.6|594.6|666
1746538200000|2025-05-06 13:30:00|596|595|596.1|595.1|596.4|595.4|595.4|594.4|360
1746538500000|2025-05-06 13:35:00|596|595|595.8|594.8|596.1|595.1|595.1|594.1|54
1746538800000|2025-05-06 13:40:00|595.9|594.9|595.5|594.5|596.1|595.1|595.1|594.1|22
1746539100000|2025-05-06 13:45:00|595.6|594.6|595.9|594.9|596|595|595.1|594.1|218
1746539400000|2025-05-06 13:50:00|595.8|594.8|595.1|594.1|595.9|594.9|594.4|593.4|88
1746539700000|2025-05-06 13:55:00|594.9|593.9|596.1|595.1|596.1|595.1|594.9|593.9|238
1746540000000|2025-05-06 14:00:00|595.9|594.9|596.6|595.6|597|596|595.6|594.6|258
1746540300000|2025-05-06 14:05:00|596.5|595.5|596.9|595.9|596.9|595.9|596.1|595.1|63
1746540600000|2025-05-06 14:10:00|597|596|597.3|596.3|597.8|596.8|596.8|595.8|145
1746540900000|2025-05-06 14:15:00|597.4|596.4|597.4|596.4|597.6|596.6|597.3|596.3|98
1746541200000|2025-05-06 14:20:00|597.3|596.3|596.5|595.5|597.4|596.4|596.3|595.3|80
1746541500000|2025-05-06 14:25:00|596.6|595.6|596.6|595.6|596.8|595.8|595.9|594.9|140
1746541800000|2025-05-06 14:30:00|596.8|595.8|597.4|596.4|597.6|596.6|596.3|595.3|88
1746542100000|2025-05-06 14:35:00|597.3|596.3|598.4|597.4|598.4|597.4|597.1|596.1|555
1746542400000|2025-05-06 14:40:00|598.1|597.1|596.6|595.6|598.1|597.1|596.5|595.5|161
1746542700000|2025-05-06 14:45:00|596.8|595.8|596.1|595.1|596.9|595.9|595.9|594.9|191
1746543000000|2025-05-06 14:50:00|595.9|594.9|595.5|594.5|596|595|594.9|593.9|127
1746543300000|2025-05-06 14:55:00|595.4|594.4|596.1|595.1|596.6|595.6|595.4|594.4|118
1746543600000|2025-05-06 15:00:00|595.9|594.9|597.1|596.1|597.1|596.1|595.9|594.9|389
1746543900000|2025-05-06 15:05:00|597|596|598|597|598.1|597.1|596.6|595.6|100
1746544200000|2025-05-06 15:10:00|598.1|597.1|598.6|597.6|598.8|597.8|597.9|596.9|1842
1746544500000|2025-05-06 15:15:00|598.9|597.9|598.4|597.4|598.9|597.9|598.1|597.1|193
1746544800000|2025-05-06 15:20:00|598.5|597.5|597.4|596.4|598.6|597.6|597.1|596.1|5228
1746545100000|2025-05-06 15:25:00|597.1|596.1|597.5|596.5|597.6|596.6|597.1|596.1|1429
1746545400000|2025-05-06 15:30:00|597.4|596.4|597.1|596.1|597.6|596.6|596.6|595.6|4120
1746545700000|2025-05-06 15:35:00|597|596|597.1|596.1|597.1|596.1|596.1|595.1|1341
1746546000000|2025-05-06 15:40:00|597|596|596.9|595.9|597.1|596.1|596.4|595.4|574
1746546300000|2025-05-06 15:45:00|596.8|595.8|596.9|595.9|597.1|596.1|596.3|595.3|112
1746546600000|2025-05-06 15:50:00|597|596|597.1|596.1|597.1|596.1|596.5|595.5|328
1746546900000|2025-05-06 15:55:00|597|596|596.8|595.8|597|596|596.6|595.6|146
1746547200000|2025-05-06 16:00:00|596.6|595.6|597.1|596.1|597.4|596.4|596.1|595.1|84
1746547500000|2025-05-06 16:05:00|597.3|596.3|596|595|597.4|596.4|595.9|594.9|121
1746547800000|2025-05-06 16:10:00|595.9|594.9|597.4|596.4|597.4|596.4|595.9|594.9|255
1746548100000|2025-05-06 16:15:00|597.5|596.5|597.5|596.5|598.6|597.6|597.1|596.1|1725
1746548400000|2025-05-06 16:20:00|597.6|596.6|595.4|594.4|597.6|596.6|595.1|594.1|704
1746548700000|2025-05-06 16:25:00|595.3|594.3|594.6|593.6|595.5|594.5|594.3|593.3|410
1746549000000|2025-05-06 16:30:00|594.8|593.8|594.8|593.8|595.1|594.1|594.6|593.6|203
1746549300000|2025-05-06 16:35:00|594.9|593.9|593.8|592.8|594.9|593.9|593.5|592.5|521
1746549600000|2025-05-06 16:40:00|593.6|592.6|593.9|592.9|594.1|593.1|593.6|592.6|1459
1746549900000|2025-05-06 16:45:00|593.8|592.8|593.1|592.1|593.8|592.8|592.6|591.6|70
1746550200000|2025-05-06 16:50:00|593|592|592.9|591.9|593.4|592.4|592.6|591.6|174
1746550500000|2025-05-06 16:55:00|593|592|591.9|590.9|593|592|591.8|590.8|55
1746550800000|2025-05-06 17:00:00|592|591|591.6|590.6|592.4|591.4|591.6|590.6|35
1746551100000|2025-05-06 17:05:00|591.8|590.8|592.9|591.9|592.9|591.9|591.6|590.6|56
1746551400000|2025-05-06 17:10:00|592.8|591.8|592.8|591.8|593.4|592.4|592.1|591.1|249
1746551700000|2025-05-06 17:15:00|592.6|591.6|592.6|591.6|592.9|591.9|592.4|591.4|6
1746552000000|2025-05-06 17:20:00|592.4|591.4|592.1|591.1|592.9|591.9|592|591|25
1746552300000|2025-05-06 17:25:00|592.3|591.3|592.1|591.1|592.3|591.3|591.9|590.9|6
1746552600000|2025-05-06 17:30:00|592|591|592.6|591.6|592.6|591.6|591.9|590.9|21
1746552900000|2025-05-06 17:35:00|592.5|591.5|592.8|591.8|592.9|591.9|592.4|591.4|16
1746553200000|2025-05-06 17:40:00|592.6|591.6|592.9|591.9|593.1|592.1|592.4|591.4|20
1746553500000|2025-05-06 17:45:00|592.8|591.8|592.9|591.9|593.1|592.1|592.6|591.6|18
1746553800000|2025-05-06 17:50:00|593|592|593.4|592.4|593.4|592.4|592.9|591.9|35
1746554100000|2025-05-06 17:55:00|593.6|592.6|593.9|592.9|593.9|592.9|593.3|592.3|350
1746554400000|2025-05-06 18:00:00|593.8|592.8|594.1|593.1|594.8|593.8|593.6|592.6|366
1746554700000|2025-05-06 18:05:00|593.9|592.9|593.4|592.4|594|593|593|592|72
1746555000000|2025-05-06 18:10:00|593.3|592.3|593.4|592.4|593.4|592.4|592.8|591.8|612
1746555300000|2025-05-06 18:15:00|593.3|592.3|592.5|591.5|593.4|592.4|592.5|591.5|46
1746555600000|2025-05-06 18:20:00|592.6|591.6|592.3|591.3|593|592|592.3|591.3|84
1746555900000|2025-05-06 18:25:00|592.4|591.4|591.9|590.9|592.4|591.4|591.9|590.9|1375
1746556200000|2025-05-06 18:30:00|591.6|590.6|591.6|590.6|592.1|591.1|591.5|590.5|433
1746556500000|2025-05-06 18:35:00|591.5|590.5|590.9|589.9|591.5|590.5|590.9|589.9|197
1746556800000|2025-05-06 18:40:00|590.6|589.6|590.6|589.6|590.6|589.6|590.6|589.6|612
1746557100000|2025-05-06 18:45:00|590.9|589.9|590.9|589.9|591.1|590.1|590.9|589.9|28
1746557400000|2025-05-06 18:50:00|591|590|590.9|589.9|591|590|590.9|589.9|0
1746557700000|2025-05-06 18:55:00|591|590|591.1|590.1|591.1|590.1|590.9|589.9|0
1746558000000|2025-05-06 19:00:00|591|590|591.1|590.1|591.1|590.1|590.9|589.9|6
1746558300000|2025-05-06 19:05:00|591|590|590.9|589.9|591|590|590.9|589.9|3
1746558600000|2025-05-06 19:10:00|591|590|590.9|589.9|591.1|590.1|590.9|589.9|0
1746558900000|2025-05-06 19:15:00|590.8|589.8|590.6|589.6|590.9|589.9|590.5|589.5|30
1746559200000|2025-05-06 19:20:00|590.8|589.8|590.9|589.9|591|590|590.6|589.6|0
1746559500000|2025-05-06 19:25:00|||||||||1
1746559800000|2025-05-06 19:30:00|590.8|589.8|591|590|591.1|590.1|590.6|589.6|11
1746560100000|2025-05-06 19:35:00|590.9|589.9|590.9|589.9|591.1|590.1|590.9|589.9|0
1746560400000|2025-05-06 19:40:00|591|590|591.3|590.3|591.3|590.3|590.9|589.9|0
1746560700000|2025-05-06 19:45:00|591.4|590.4|591.4|590.4|591.5|590.5|591.4|590.4|0
1746561000000|2025-05-06 19:50:00|591.5|590.5|591.6|590.6|591.6|590.6|591.4|590.4|14
1746561300000|2025-05-06 19:55:00|591.5|590.5|591.6|590.6|591.9|590.9|591.4|590.4|25
1746561600000|2025-05-06 20:00:00|591.8|590.8|591.8|590.8|591.8|590.8|591.8|590.8|0
1746561900000|2025-05-06 20:05:00|591.9|590.9|591.8|590.8|591.9|590.9|591.8|590.8|0
1746562200000|2025-05-06 20:10:00|591.9|590.9|591.3|590.3|591.9|590.9|591.3|590.3|1
1746562500000|2025-05-06 20:15:00|591.4|590.4|591.5|590.5|591.5|590.5|591.3|590.3|0
1746562800000|2025-05-06 20:20:00|591.3|590.3|591.9|590.9|591.9|590.9|591.3|590.3|130
1746563100000|2025-05-06 20:25:00|591.6|590.6|591.3|590.3|591.6|590.6|591.3|590.3|56
1746563400000|2025-05-06 20:30:00|591.4|590.4|590.8|589.8|591.5|590.5|590.5|589.5|56
1746563700000|2025-05-06 20:35:00|590.6|589.6|590.3|589.3|590.6|589.6|590.3|589.3|10
1746564000000|2025-05-06 20:40:00|590.1|589.1|590.3|589.3|590.3|589.3|590.1|589.1|3
1746564300000|2025-05-06 20:45:00|590.4|589.4|591|590|591.1|590.1|590.4|589.4|1
1746564600000|2025-05-06 20:50:00|591.1|590.1|591|590|591.1|590.1|590.9|589.9|1
1746564900000|2025-05-06 20:55:00|591.1|590.1|591|590|591.3|590.3|590.9|589.9|4
1746565200000|2025-05-06 21:00:00|591.1|590.1|592.1|589.1|592.1|590.1|591.1|589.1|0
1746565500000|2025-05-06 21:05:00|592.4|589.4|592.4|589.4|592.5|589.5|592.4|589.4|1
1746565800000|2025-05-06 21:10:00|592.5|589.5|592.6|589.6|592.8|589.8|592.4|589.4|0
1746566100000|2025-05-06 21:15:00|591.5|590.5|591.5|590.5|591.5|590.5|591.5|590.5|0
1746566400000|2025-05-06 21:20:00|592.6|589.6|592.6|589.6|592.6|589.6|592.6|589.6|0
1746566700000|2025-05-06 21:25:00|591.5|590.5|591.5|590.5|591.5|590.5|591.5|590.5|0
1746567600000|2025-05-06 21:40:00|591.8|590.8|591.8|590.8|591.8|590.8|591.8|590.8|0
1746568200000|2025-05-06 21:50:00|591.9|590.9|591.4|590.4|591.9|590.9|591.4|590.4|1
1746576000000|2025-05-07 00:00:00|594.8|593.8|595|594|596|595|594.1|593.1|19
1746576300000|2025-05-07 00:05:00|594.9|593.9|594.8|593.8|595.5|594.5|594.8|593.8|0
1746576600000|2025-05-07 00:10:00|595|594|594.5|593.5|595.4|594.4|594.3|593.3|3
1746576900000|2025-05-07 00:15:00|594.3|593.3|595.3|594.3|595.3|594.3|594.3|593.3|1
1746577200000|2025-05-07 00:20:00|595|594|595|594|595.3|594.3|594.5|593.5|0
1746577500000|2025-05-07 00:25:00|595.3|594.3|595.3|594.3|595.8|594.8|595.3|594.3|0
1746577800000|2025-05-07 00:30:00|595.5|594.5|595.8|594.8|595.8|594.8|595.5|594.5|0
1746578100000|2025-05-07 00:35:00|595.5|594.5|595.8|594.8|595.8|594.8|595.5|594.5|0
1746578400000|2025-05-07 00:40:00|595.6|594.6|595|594|595.8|594.8|595|594|10
1746578700000|2025-05-07 00:45:00|595.3|594.3|596|595|596.1|595.1|595.3|594.3|0
1746579000000|2025-05-07 00:50:00|595.8|594.8|596|595|596|595|595.5|594.5|1
1746579300000|2025-05-07 00:55:00|596.1|595.1|596.3|595.3|596.3|595.3|595.8|594.8|0
1746579600000|2025-05-07 01:00:00|596|595|595.3|594.3|596.3|595.3|595.3|594.3|0
1746579900000|2025-05-07 01:05:00|595.5|594.5|594.8|593.8|595.5|594.5|594.5|593.5|27
1746580200000|2025-05-07 01:10:00|594.5|593.5|595.5|594.5|595.5|594.5|594.5|593.5|10
1746580500000|2025-05-07 01:15:00|595.3|594.3|595.8|594.8|595.8|594.8|595.3|594.3|5
1746580800000|2025-05-07 01:20:00|596|595|594.8|593.8|596.3|595.3|594.8|593.8|10
1746581100000|2025-05-07 01:25:00|594.5|593.5|594.8|593.8|595|594|594.5|593.5|0
1746581400000|2025-05-07 01:30:00|594.5|593.5|593.8|592.8|594.5|593.5|593.5|592.5|12
1746581700000|2025-05-07 01:35:00|594|593|594|593|594.3|593.3|593.8|592.8|1
1746582000000|2025-05-07 01:40:00|594.3|593.3|594.5|593.5|594.5|593.5|594|593|0
1746582300000|2025-05-07 01:45:00|594.6|593.6|594.5|593.5|594.8|593.8|594.3|593.3|2
1746582600000|2025-05-07 01:50:00|594.6|593.6|595.3|594.3|595.3|594.3|594.5|593.5|0
1746582900000|2025-05-07 01:55:00|595.1|594.1|594.3|593.3|595.3|594.3|594.3|593.3|2
1746583200000|2025-05-07 02:00:00|594.4|593.4|594|593|594.5|593.5|593.5|592.5|0
1746583500000|2025-05-07 02:05:00|594.3|593.3|593.8|592.8|594.3|593.3|593.8|592.8|0
1746583800000|2025-05-07 02:10:00|594|593|594.5|593.5|594.5|593.5|594|593|0
1746584100000|2025-05-07 02:15:00|594.4|593.4|594.8|593.8|594.8|593.8|594.3|593.3|0
1746584400000|2025-05-07 02:20:00|594.9|593.9|594.5|593.5|595|594|594.5|593.5|0
1746584700000|2025-05-07 02:25:00|594.3|593.3|594.5|593.5|594.8|593.8|594|593|22
1746585000000|2025-05-07 02:30:00|594.4|593.4|594.5|593.5|594.5|593.5|594.3|593.3|0
1746585300000|2025-05-07 02:35:00|594.6|593.6|594.4|593.4|594.6|593.6|594.3|593.3|0
1746585600000|2025-05-07 02:40:00|594.3|593.3|594|593|594.3|593.3|594|593|0
1746585900000|2025-05-07 02:45:00|593.8|592.8|594|593|594|593|593.8|592.8|0
1746586200000|2025-05-07 02:50:00|594.1|593.1|594.3|593.3|594.5|593.5|594.1|593.1|20
1746586500000|2025-05-07 02:55:00|594.4|593.4|594.6|593.6|594.6|593.6|594.4|593.4|0
1746586800000|2025-05-07 03:00:00|594.5|593.5|594|593|594.8|593.8|594|593|0
1746587100000|2025-05-07 03:05:00|594.1|593.1|594.1|593.1|594.3|593.3|593.8|592.8|0
1746587400000|2025-05-07 03:10:00|594|593|594.1|593.1|594.4|593.4|594|593|1
1746587700000|2025-05-07 03:15:00|594|593|594.3|593.3|594.5|593.5|594|593|1
1746588000000|2025-05-07 03:20:00|594.4|593.4|594.5|593.5|594.5|593.5|594.1|593.1|13
1746588300000|2025-05-07 03:25:00|594.4|593.4|594.5|593.5|594.8|593.8|594.3|593.3|0
1746588600000|2025-05-07 03:30:00|594.3|593.3|594.5|593.5|594.6|593.6|594.3|593.3|0
1746588900000|2025-05-07 03:35:00|594.6|593.6|594.6|593.6|594.8|593.8|594.6|593.6|0
1746589200000|2025-05-07 03:40:00|594.5|593.5|594.3|593.3|594.5|593.5|594|593|1
1746589500000|2025-05-07 03:45:00|594.4|593.4|594.5|593.5|594.6|593.6|594.3|593.3|0
1746589800000|2025-05-07 03:50:00|594.4|593.4|594.5|593.5|594.5|593.5|594.1|593.1|0
1746590100000|2025-05-07 03:55:00|594.6|593.6|594.8|593.8|594.9|593.9|594.5|593.5|0
1746590400000|2025-05-07 04:00:00|594.6|593.6|594.8|593.8|594.8|593.8|594.6|593.6|0
1746590700000|2025-05-07 04:05:00|594.5|593.5|594.8|593.8|594.9|593.9|594.5|593.5|30
1746591000000|2025-05-07 04:10:00|594.9|593.9|595|594|595|594|594.9|593.9|0
1746591300000|2025-05-07 04:15:00|594.8|593.8|595|594|595|594|594.8|593.8|0
1746591600000|2025-05-07 04:20:00|594.9|593.9|595.3|594.3|595.3|594.3|594.9|593.9|0
1746591900000|2025-05-07 04:25:00|595.4|594.4|595.4|594.4|595.5|594.5|595.3|594.3|10
1746592200000|2025-05-07 04:30:00|595.3|594.3|595.5|594.5|595.6|594.6|595.3|594.3|0
1746592500000|2025-05-07 04:35:00|595.6|594.6|595.5|594.5|595.8|594.8|595.3|594.3|0
1746592800000|2025-05-07 04:40:00|595.4|594.4|595.8|594.8|595.9|594.9|595.4|594.4|0
1746593100000|2025-05-07 04:45:00|595.6|594.6|595.5|594.5|595.6|594.6|595.5|594.5|0
1746593400000|2025-05-07 04:50:00|595.4|594.4|595.8|594.8|595.9|594.9|595.4|594.4|1
1746593700000|2025-05-07 04:55:00|595.9|594.9|595.9|594.9|595.9|594.9|595.6|594.6|0
1746594000000|2025-05-07 05:00:00|595.8|594.8|595.8|594.8|595.9|594.9|595.6|594.6|0
1746594300000|2025-05-07 05:05:00|595.9|594.9|595.5|594.5|595.9|594.9|595.5|594.5|7
1746594600000|2025-05-07 05:10:00|595.6|594.6|595.8|594.8|596|595|595.5|594.5|0
1746594900000|2025-05-07 05:15:00|595.9|594.9|595.9|594.9|595.9|594.9|595.8|594.8|20
1746595200000|2025-05-07 05:20:00|595.8|594.8|595.9|594.9|596.3|595.3|595.8|594.8|0
1746595500000|2025-05-07 05:25:00|596|595|595.8|594.8|596|595|595.6|594.6|1
1746595800000|2025-05-07 05:30:00|595.9|594.9|595.8|594.8|595.9|594.9|595.5|594.5|3
1746596100000|2025-05-07 05:35:00|595.6|594.6|595.4|594.4|595.6|594.6|595|594|5
1746596400000|2025-05-07 05:40:00|595.3|594.3|595.3|594.3|595.4|594.4|595|594|1
1746596700000|2025-05-07 05:45:00|595.4|594.4|595.1|594.1|595.6|594.6|595.1|594.1|53
1746597000000|2025-05-07 05:50:00|595.3|594.3|595.3|594.3|595.5|594.5|595|594|0
1746597300000|2025-05-07 05:55:00|595.4|594.4|595.5|594.5|595.6|594.6|595.1|594.1|62
1746597600000|2025-05-07 06:00:00|595.4|594.4|595.5|594.5|595.5|594.5|594.9|593.9|5
1746597900000|2025-05-07 06:05:00|595.6|594.6|596.5|595.5|596.6|595.6|595.6|594.6|41
1746598200000|2025-05-07 06:10:00|596.4|595.4|596.9|595.9|597|596|596.3|595.3|4
1746598500000|2025-05-07 06:15:00|597|596|596.5|595.5|597|596|596.5|595.5|61
1746598800000|2025-05-07 06:20:00|596.6|595.6|597|596|597.1|596.1|596.6|595.6|11
1746599100000|2025-05-07 06:25:00|596.9|595.9|596.8|595.8|597|596|596.5|595.5|17
1746599400000|2025-05-07 06:30:00|596.6|595.6|597|596|597.3|596.3|596.6|595.6|6
1746599700000|2025-05-07 06:35:00|596.9|595.9|597|596|597.1|596.1|596.9|595.9|520
1746600000000|2025-05-07 06:40:00|597.1|596.1|596.9|595.9|597.3|596.3|596.8|595.8|7
1746600300000|2025-05-07 06:45:00|596.8|595.8|596.8|595.8|596.9|595.9|596.3|595.3|69
1746600600000|2025-05-07 06:50:00|596.9|595.9|596.6|595.6|597.1|596.1|596.6|595.6|69
1746600900000|2025-05-07 06:55:00|596.8|595.8|596.9|595.9|597|596|596.8|595.8|9
1746601200000|2025-05-07 07:00:00|596.8|595.8|597.4|596.4|597.4|596.4|596.6|595.6|21
1746601500000|2025-05-07 07:05:00|597.3|596.3|596.6|595.6|597.4|596.4|596.6|595.6|150
1746601800000|2025-05-07 07:10:00|596.8|595.8|596.6|595.6|597.3|596.3|596.5|595.5|69
1746602100000|2025-05-07 07:15:00|596.4|595.4|596.5|595.5|596.8|595.8|596.4|595.4|10
1746602400000|2025-05-07 07:20:00|596.6|595.6|596.6|595.6|596.9|595.9|596.4|595.4|223
1746602700000|2025-05-07 07:25:00|596.4|595.4|596.9|595.9|597.1|596.1|596.4|595.4|973
1746603000000|2025-05-07 07:30:00|596.8|595.8|596.6|595.6|596.9|595.9|596.6|595.6|58
1746603300000|2025-05-07 07:35:00|596.8|595.8|598.9|597.9|599.4|598.4|596.8|595.8|1021
1746603600000|2025-05-07 07:40:00|599|598|598.1|597.1|599|598|597.8|596.8|157
1746603900000|2025-05-07 07:45:00|598.3|597.3|598.9|597.9|598.9|597.9|597.9|596.9|46
1746604200000|2025-05-07 07:50:00|599|598|598.6|597.6|599.1|598.1|598.4|597.4|135
1746604500000|2025-05-07 07:55:00|598.5|597.5|597.9|596.9|598.5|597.5|597.6|596.6|49
1746604800000|2025-05-07 08:00:00|598.3|597.3|598.8|597.8|599.3|598.3|598|597|282
1746605100000|2025-05-07 08:05:00|598.9|597.9|598.4|597.4|599.1|598.1|598.1|597.1|281
1746605400000|2025-05-07 08:10:00|598.3|597.3|597.9|596.9|598.4|597.4|597.1|596.1|1200
1746605700000|2025-05-07 08:15:00|597.8|596.8|598.4|597.4|598.4|597.4|597.8|596.8|212
1746606000000|2025-05-07 08:20:00|598.3|597.3|597.4|596.4|598.3|597.3|597.4|596.4|79
1746606300000|2025-05-07 08:25:00|597.3|596.3|597.1|596.1|597.6|596.6|596.9|595.9|305
1746606600000|2025-05-07 08:30:00|597|596|596.5|595.5|597.1|596.1|596.4|595.4|950
1746606900000|2025-05-07 08:35:00|596.4|595.4|596.9|595.9|596.9|595.9|596.1|595.1|38
1746607200000|2025-05-07 08:40:00|596.8|595.8|596.9|595.9|597.1|596.1|596.6|595.6|22
1746607500000|2025-05-07 08:45:00|597|596|596.4|595.4|597.4|596.4|596.3|595.3|48
1746607800000|2025-05-07 08:50:00|596.3|595.3|596|595|596.4|595.4|595.5|594.5|79
1746608100000|2025-05-07 08:55:00|595.9|594.9|595.4|594.4|596.1|595.1|595.4|594.4|268
1746608400000|2025-05-07 09:00:00|595.5|594.5|593.8|592.8|595.6|594.6|593.5|592.5|1797
1746608700000|2025-05-07 09:05:00|593.9|592.9|593.8|592.8|593.9|592.9|593.4|592.4|14
1746609000000|2025-05-07 09:10:00|593.6|592.6|594.3|593.3|594.4|593.4|593.6|592.6|790
1746609300000|2025-05-07 09:15:00|594.1|593.1|593.5|592.5|594.6|593.6|593.4|592.4|645
1746609600000|2025-05-07 09:20:00|593.4|592.4|593.4|592.4|593.9|592.9|593|592|246
1746609900000|2025-05-07 09:25:00|593.5|592.5|593.6|592.6|593.6|592.6|593.1|592.1|63
1746610200000|2025-05-07 09:30:00|593.8|592.8|593.4|592.4|594|593|593|592|54
1746610500000|2025-05-07 09:35:00|593.5|592.5|593.6|592.6|593.8|592.8|593.4|592.4|86
1746610800000|2025-05-07 09:40:00|593.5|592.5|593.3|592.3|593.6|592.6|593|592|137
1746611100000|2025-05-07 09:45:00|593.4|592.4|593.6|592.6|593.9|592.9|593.4|592.4|2802
1746611400000|2025-05-07 09:50:00|593.4|592.4|592|591|593.6|592.6|591.9|590.9|62
1746611700000|2025-05-07 09:55:00|591.9|590.9|592.9|591.9|592.9|591.9|591.9|590.9|151
1746612000000|2025-05-07 10:00:00|592.8|591.8|592.6|591.6|593.1|592.1|592.6|591.6|28
1746612300000|2025-05-07 10:05:00|592.8|591.8|592.4|591.4|593.1|592.1|592.1|591.1|27
1746612600000|2025-05-07 10:10:00|592.5|591.5|592.4|591.4|592.5|591.5|592.1|591.1|15
1746612900000|2025-05-07 10:15:00|592.5|591.5|593.1|592.1|593.4|592.4|592.4|591.4|59
1746613200000|2025-05-07 10:20:00|593|592|592.6|591.6|593.1|592.1|592.4|591.4|131
1746613500000|2025-05-07 10:25:00|592.8|591.8|592.4|591.4|593|592|592.3|591.3|93
1746613800000|2025-05-07 10:30:00|592.3|591.3|591.8|590.8|592.8|591.8|591.8|590.8|43
1746614100000|2025-05-07 10:35:00|591.9|590.9|591.6|590.6|592.1|591.1|591.6|590.6|9
1746614400000|2025-05-07 10:40:00|591.5|590.5|591.6|590.6|591.6|590.6|591.3|590.3|17
1746614700000|2025-05-07 10:45:00|591.8|590.8|592.4|591.4|592.6|591.6|591.8|590.8|76
1746615000000|2025-05-07 10:50:00|592.5|591.5|593.3|592.3|593.4|592.4|592.4|591.4|26
1746615300000|2025-05-07 10:55:00|593.1|592.1|593|592|593.3|592.3|592.6|591.6|28
1746615600000|2025-05-07 11:00:00|593.1|592.1|593|592|593.4|592.4|592.8|591.8|70
1746615900000|2025-05-07 11:05:00|593.1|592.1|592.6|591.6|593.4|592.4|592.4|591.4|77
1746616200000|2025-05-07 11:10:00|592.5|591.5|592.6|591.6|593.1|592.1|592.4|591.4|39
1746616500000|2025-05-07 11:15:00|592.8|591.8|593.3|592.3|593.4|592.4|592.8|591.8|24
1746616800000|2025-05-07 11:20:00|593.1|592.1|592.5|591.5|593.3|592.3|592.5|591.5|40
1746617100000|2025-05-07 11:25:00|592.6|591.6|592.9|591.9|592.9|591.9|592.4|591.4|165
1746617400000|2025-05-07 11:30:00|592.8|591.8|592.4|591.4|593.4|592.4|592.3|591.3|149
1746617700000|2025-05-07 11:35:00|592.5|591.5|592.5|591.5|592.8|591.8|592.3|591.3|168
1746618000000|2025-05-07 11:40:00|592.6|591.6|591.9|590.9|592.6|591.6|591.8|590.8|1487
1746618300000|2025-05-07 11:45:00|592|591|592.1|591.1|592.4|591.4|591.9|590.9|47
1746618600000|2025-05-07 11:50:00|592.3|591.3|592.4|591.4|592.4|591.4|592.1|591.1|14
1746618900000|2025-05-07 11:55:00|592.5|591.5|593.3|592.3|593.4|592.4|592.4|591.4|144
1746619200000|2025-05-07 12:00:00|593.4|592.4|592.8|591.8|593.4|592.4|592.5|591.5|27
1746619500000|2025-05-07 12:05:00|592.9|591.9|592.6|591.6|592.9|591.9|592.5|591.5|163
1746619800000|2025-05-07 12:10:00|592.5|591.5|591.9|590.9|592.6|591.6|591.6|590.6|296
1746620100000|2025-05-07 12:15:00|591.8|590.8|591|590|591.9|590.9|591|590|410
1746620400000|2025-05-07 12:20:00|591.1|590.1|590.9|589.9|591.4|590.4|590.6|589.6|267
1746620700000|2025-05-07 12:25:00|590.8|589.8|590.6|589.6|591.4|590.4|590.6|589.6|36
1746621000000|2025-05-07 12:30:00|590.4|589.4|589.9|588.9|590.4|589.4|589.9|588.9|325
1746621300000|2025-05-07 12:35:00|590|589|589|588|590|589|588.8|587.8|352
1746621600000|2025-05-07 12:40:00|589.1|588.1|589.4|588.4|589.6|588.6|588.4|587.4|71
1746621900000|2025-05-07 12:45:00|589.3|588.3|589.1|588.1|589.9|588.9|589|588|87
1746622200000|2025-05-07 12:50:00|589|588|589.6|588.6|589.6|588.6|589|588|111
1746622500000|2025-05-07 12:55:00|589.4|588.4|589.4|588.4|589.4|588.4|588.8|587.8|35
1746622800000|2025-05-07 13:00:00|589.3|588.3|588.8|587.8|589.3|588.3|588.4|587.4|118
1746623100000|2025-05-07 13:05:00|588.6|587.6|589.1|588.1|589.6|588.6|588.6|587.6|170
1746623400000|2025-05-07 13:10:00|589.3|588.3|589.1|588.1|589.4|588.4|588.9|587.9|148
1746623700000|2025-05-07 13:15:00|589|588|587.9|586.9|589.1|588.1|587.9|586.9|273
1746624000000|2025-05-07 13:20:00|588.1|587.1|588.6|587.6|588.6|587.6|587.9|586.9|121
1746624300000|2025-05-07 13:25:00|588.5|587.5|587.8|586.8|588.6|587.6|587.6|586.6|238
1746624600000|2025-05-07 13:30:00|587.6|586.6|586.5|585.5|587.8|586.8|586.5|585.5|73
1746624900000|2025-05-07 13:35:00|586.6|585.6|586.9|585.9|587.9|586.9|586.1|585.1|3139
1746625200000|2025-05-07 13:40:00|587|586|587.8|586.8|587.9|586.9|586.9|585.9|83
1746625500000|2025-05-07 13:45:00|587.6|586.6|587.6|586.6|588.4|587.4|587.6|586.6|915
1746625800000|2025-05-07 13:50:00|587.8|586.8|588.9|587.9|589.6|588.6|587.8|586.8|207
1746626100000|2025-05-07 13:55:00|588.6|587.6|588.1|587.1|588.9|587.9|588|587|29
1746626400000|2025-05-07 14:00:00|588|587|587.6|586.6|588.1|587.1|587.6|586.6|726
1746626700000|2025-05-07 14:05:00|587.8|586.8|587.9|586.9|588.5|587.5|587.4|586.4|140
1746627000000|2025-05-07 14:10:00|588|587|588.1|587.1|588.5|587.5|587.9|586.9|18
1746627300000|2025-05-07 14:15:00|588.4|587.4|587.4|586.4|588.4|587.4|587.1|586.1|521
1746627600000|2025-05-07 14:20:00|587.5|586.5|586.9|585.9|587.9|586.9|586.9|585.9|423
1746627900000|2025-05-07 14:25:00|587.1|586.1|587.9|586.9|588.1|587.1|587|586|260
1746628200000|2025-05-07 14:30:00|588.1|587.1|586.6|585.6|588.6|587.6|585.8|584.8|207
1746628500000|2025-05-07 14:35:00|586.5|585.5|585.6|584.6|586.8|585.8|585.1|584.1|308
1746628800000|2025-05-07 14:40:00|585.8|584.8|585.1|584.1|586.3|585.3|585.1|584.1|123
1746629100000|2025-05-07 14:45:00|585.3|584.3|585.8|584.8|586.1|585.1|585.1|584.1|281
1746629400000|2025-05-07 14:50:00|585.6|584.6|584.5|583.5|585.9|584.9|584.5|583.5|93
1746629700000|2025-05-07 14:55:00|584.4|583.4|586.1|585.1|586.4|585.4|584.4|583.4|292
1746630000000|2025-05-07 15:00:00|586|585|586.1|585.1|586.6|585.6|585.4|584.4|587
1746630300000|2025-05-07 15:05:00|586.4|585.4|586.4|585.4|587.4|586.4|585.4|584.4|725
1746630600000|2025-05-07 15:10:00|586.5|585.5|584.3|583.3|586.6|585.6|584|583|1141
1746630900000|2025-05-07 15:15:00|584.4|583.4|584.4|583.4|585.1|584.1|584.1|583.1|356
1746631200000|2025-05-07 15:20:00|584.3|583.3|584.9|583.9|585.4|584.4|584.3|583.3|431
1746631500000|2025-05-07 15:25:00|585.1|584.1|583.6|582.6|585.1|584.1|583.4|582.4|1113
1746631800000|2025-05-07 15:30:00|583.5|582.5|585.3|584.3|585.4|584.4|583.5|582.5|1270
1746632100000|2025-05-07 15:35:00|585.4|584.4|584.6|583.6|585.4|584.4|583.9|582.9|586
1746632400000|2025-05-07 15:40:00|584.8|583.8|585.4|584.4|585.5|584.5|584.8|583.8|26
1746632700000|2025-05-07 15:45:00|585.6|584.6|584.8|583.8|585.8|584.8|584.6|583.6|34
1746633000000|2025-05-07 15:50:00|584.6|583.6|584.9|583.9|585|584|584.4|583.4|30
1746633300000|2025-05-07 15:55:00|585|584|585.4|584.4|585.5|584.5|584.9|583.9|43
1746633600000|2025-05-07 16:00:00|585.1|584.1|584.9|583.9|585.8|584.8|584.6|583.6|60
1746633900000|2025-05-07 16:05:00|584.8|583.8|585.1|584.1|585.3|584.3|584.1|583.1|41
1746634200000|2025-05-07 16:10:00|585.4|584.4|584.9|583.9|585.4|584.4|584.6|583.6|35
1746634500000|2025-05-07 16:15:00|585|584|584.6|583.6|585.1|584.1|584.5|583.5|23
1746634800000|2025-05-07 16:20:00|584.8|583.8|584.6|583.6|585.1|584.1|584.6|583.6|325
1746635100000|2025-05-07 16:25:00|584.8|583.8|584.5|583.5|584.9|583.9|584.5|583.5|10
1746635400000|2025-05-07 16:30:00|584.4|583.4|585.1|584.1|585.4|584.4|584.4|583.4|27
1746635700000|2025-05-07 16:35:00|585|584|585.1|584.1|585.4|584.4|585|584|64
1746636000000|2025-05-07 16:40:00|585.4|584.4|585.8|584.8|586.1|585.1|585.4|584.4|73
1746636300000|2025-05-07 16:45:00|585.9|584.9|586.1|585.1|586.4|585.4|585.6|584.6|87
1746636600000|2025-05-07 16:50:00|586|585|585.6|584.6|586.4|585.4|585.6|584.6|28
1746636900000|2025-05-07 16:55:00|585.8|584.8|586.6|585.6|587.4|586.4|585.6|584.6|1074
1746637200000|2025-05-07 17:00:00|586.4|585.4|586.4|585.4|586.9|585.9|586.1|585.1|61
1746637500000|2025-05-07 17:05:00|586.1|585.1|586.1|585.1|586.4|585.4|586.1|585.1|22
1746637800000|2025-05-07 17:10:00|586|585|586.1|585.1|586.3|585.3|585.9|584.9|0
1746638100000|2025-05-07 17:15:00|586.3|585.3|586.1|585.1|586.4|585.4|586.1|585.1|21
1746638400000|2025-05-07 17:20:00|586.3|585.3|586|585|586.3|585.3|585.9|584.9|23
1746638700000|2025-05-07 17:25:00|586.1|585.1|585.6|584.6|586.1|585.1|585.6|584.6|74
1746639000000|2025-05-07 17:30:00|585.9|584.9|585.9|584.9|586.5|585.5|585.8|584.8|20
1746639300000|2025-05-07 17:35:00|586|585|585.6|584.6|586|585|585.6|584.6|16
1746639600000|2025-05-07 17:40:00|585.8|584.8|585.4|584.4|585.9|584.9|585.4|584.4|19
1746639900000|2025-05-07 17:45:00|585.5|584.5|586|585|586.1|585.1|585.4|584.4|95
1746640200000|2025-05-07 17:50:00|585.9|584.9|583.8|582.8|586|585|583.1|582.1|282
1746640500000|2025-05-07 17:55:00|583.9|582.9|584|583|584.4|583.4|583.5|582.5|24
1746640800000|2025-05-07 18:00:00|584.1|583.1|583.6|582.6|584.5|583.5|583.6|582.6|101
1746641100000|2025-05-07 18:05:00|583.5|582.5|581.6|580.6|583.5|582.5|581.1|580.1|96
1746641400000|2025-05-07 18:10:00|581.8|580.8|581.6|580.6|582.1|581.1|581.4|580.4|100
1746641700000|2025-05-07 18:15:00|581.8|580.8|581.9|580.9|582|581|581.6|580.6|39
1746642000000|2025-05-07 18:20:00|581.8|580.8|582.6|581.6|582.8|581.8|581.8|580.8|40
1746642300000|2025-05-07 18:25:00|582.5|581.5|582.5|581.5|582.8|581.8|582.4|581.4|541
1746642600000|2025-05-07 18:30:00|582.6|581.6|583.1|582.1|583.4|582.4|582.4|581.4|132
1746642900000|2025-05-07 18:35:00|583|582|582.6|581.6|583|582|582.4|581.4|15
1746643200000|2025-05-07 18:40:00|582.8|581.8|583.4|582.4|583.6|582.6|582.8|581.8|1
1746643500000|2025-05-07 18:45:00|583.3|582.3|582.4|581.4|583.4|582.4|582.3|581.3|44
1746643800000|2025-05-07 18:50:00|582.5|581.5|582.6|581.6|582.6|581.6|582.1|581.1|9
1746644100000|2025-05-07 18:55:00|582.8|581.8|583.1|582.1|583.4|582.4|582.6|581.6|11
1746644400000|2025-05-07 19:00:00|582.9|581.9|582.9|581.9|583.3|582.3|582.9|581.9|20
1746644700000|2025-05-07 19:05:00|582.6|581.6|582.6|581.6|583.1|582.1|582.4|581.4|45
1746645000000|2025-05-07 19:10:00|582.4|581.4|581.8|580.8|582.4|581.4|581.8|580.8|169
1746645300000|2025-05-07 19:15:00|581.9|580.9|582|581|582|581|581.6|580.6|3
1746645600000|2025-05-07 19:20:00|581.9|580.9|581.6|580.6|582|581|581.6|580.6|2
1746645900000|2025-05-07 19:25:00|581.5|580.5|581.1|580.1|581.5|580.5|581.1|580.1|1
1746646200000|2025-05-07 19:30:00|581.3|580.3|581.1|580.1|581.4|580.4|581.1|580.1|0
1746646500000|2025-05-07 19:35:00|581.4|580.4|581.9|580.9|581.9|580.9|581.3|580.3|12
1746646800000|2025-05-07 19:40:00|582|581|582.4|581.4|582.8|581.8|581.6|580.6|57
1746647100000|2025-05-07 19:45:00|582.5|581.5|582.4|581.4|582.6|581.6|581.8|580.8|141
1746647400000|2025-05-07 19:50:00|582.3|581.3|582.5|581.5|582.9|581.9|582.1|581.1|1
1746647700000|2025-05-07 19:55:00|582.6|581.6|582.6|581.6|582.9|581.9|582.4|581.4|4
1746648000000|2025-05-07 20:00:00|582.5|581.5|581.9|580.9|582.6|581.6|581.9|580.9|1
1746648300000|2025-05-07 20:05:00|581.8|580.8|581.4|580.4|582|581|581.4|580.4|0
1746648600000|2025-05-07 20:10:00|581.5|580.5|581.5|580.5|581.6|580.6|581.4|580.4|0
1746648900000|2025-05-07 20:15:00|581.4|580.4|581.3|580.3|581.4|580.4|581.1|580.1|0
1746649200000|2025-05-07 20:20:00|581.1|580.1|581.1|580.1|581.4|580.4|581.1|580.1|0
1746649500000|2025-05-07 20:25:00|581.3|580.3|581|580|581.3|580.3|581|580|0
1746649800000|2025-05-07 20:30:00|581.1|580.1|581.8|580.8|581.8|580.8|581.1|580.1|21
1746650100000|2025-05-07 20:35:00|581.6|580.6|581.8|580.8|581.8|580.8|581.5|580.5|12
1746650400000|2025-05-07 20:40:00|581.6|580.6|581.5|580.5|581.8|580.8|581.5|580.5|0
1746650700000|2025-05-07 20:45:00|581.4|580.4|581.6|580.6|581.6|580.6|581|580|3
1746651000000|2025-05-07 20:50:00|581.5|580.5|581.8|580.8|581.8|580.8|581.5|580.5|0
1746651300000|2025-05-07 20:55:00|581.6|580.6|581.5|580.5|581.9|580.9|581.5|580.5|6
1746651600000|2025-05-07 21:00:00|581.6|580.6|581.6|580.6|581.6|580.6|581.6|580.6|0
1746652200000|2025-05-07 21:10:00|581.4|580.4|581.1|580.1|581.4|580.4|581.1|580.1|3
1746652800000|2025-05-07 21:20:00|581.5|580.5|581.8|580.8|581.8|580.8|581.5|580.5|0
1746653100000|2025-05-07 21:25:00|581.9|580.9|581.9|580.9|581.9|580.9|581.9|580.9|0
1746653700000|2025-05-07 21:35:00|581.8|580.8|581.8|580.8|581.8|580.8|581.8|580.8|0
1746654600000|2025-05-07 21:50:00|581.6|580.6|582.9|579.9|583|580.8|581.6|579.6|0
1746654900000|2025-05-07 21:55:00|582.8|579.8|583.1|580.1|583.1|580.1|582.8|579.8|0
1746662400000|2025-05-08 00:00:00|582.4|581.4|582.5|581.5|582.8|581.8|582|581|283
1746662700000|2025-05-08 00:05:00|582.6|581.6|582.8|581.8|582.8|581.8|582.5|581.5|0
1746663000000|2025-05-08 00:10:00|582.6|581.6|582|581|582.8|581.8|582|581|1
1746663300000|2025-05-08 00:15:00|582.1|581.1|582.3|581.3|582.4|581.4|582|581|0
1746663600000|2025-05-08 00:20:00|582|581|582|581|582.1|581.1|582|581|0
1746663900000|2025-05-08 00:25:00|582.1|581.1|582.3|581.3|582.3|581.3|582|581|1
1746664200000|2025-05-08 00:30:00|582|581|582.3|581.3|582.3|581.3|582|581|0
1746664500000|2025-05-08 00:35:00|582|581|582|581|582|581|581.8|580.8|0
1746664800000|2025-05-08 00:40:00|581.9|580.9|581.5|580.5|581.9|580.9|581.5|580.5|0
1746665100000|2025-05-08 00:45:00|581.6|580.6|581.8|580.8|581.8|580.8|581.6|580.6|0
1746665400000|2025-05-08 00:50:00|581.6|580.6|581.8|580.8|581.8|580.8|581.6|580.6|0
1746665700000|2025-05-08 00:55:00|581.5|580.5|582.8|581.8|582.9|581.9|581.5|580.5|0
1746666000000|2025-05-08 01:00:00|582.9|581.9|583.5|582.5|583.6|582.6|582.5|581.5|0
1746666300000|2025-05-08 01:05:00|583.4|582.4|583.3|582.3|583.6|582.6|583.1|582.1|0
1746666600000|2025-05-08 01:10:00|583.1|582.1|583.3|582.3|583.4|582.4|583|582|0
1746666900000|2025-05-08 01:15:00|583.4|582.4|583.6|582.6|583.6|582.6|583|582|0
1746667200000|2025-05-08 01:20:00|583.5|582.5|583.8|582.8|583.9|582.9|583.5|582.5|0
1746667500000|2025-05-08 01:25:00|583.9|582.9|584|583|584|583|583.6|582.6|0
1746667800000|2025-05-08 01:30:00|583.9|582.9|584|583|584.3|583.3|583.8|582.8|0
1746668100000|2025-05-08 01:35:00|584.1|583.1|584.5|583.5|584.5|583.5|584|583|0
1746668400000|2025-05-08 01:40:00|584.4|583.4|584.5|583.5|584.6|583.6|584.4|583.4|0
1746668700000|2025-05-08 01:45:00|584.4|583.4|584|583|584.5|583.5|584|583|0
1746669000000|2025-05-08 01:50:00|584.1|583.1|584.3|583.3|584.5|583.5|584.1|583.1|0
1746669300000|2025-05-08 01:55:00|584.5|583.5|584.8|583.8|584.8|583.8|584.1|583.1|0
1746669600000|2025-05-08 02:00:00|584.9|583.9|584.8|583.8|585|584|584.5|583.5|0
1746669900000|2025-05-08 02:05:00|584.6|583.6|584.5|583.5|584.8|583.8|584.5|583.5|0
1746670200000|2025-05-08 02:10:00|584.3|583.3|584.3|583.3|584.5|583.5|584.3|583.3|0
1746670500000|2025-05-08 02:15:00|584.4|583.4|584.5|583.5|584.5|583.5|584.3|583.3|0
1746670800000|2025-05-08 02:20:00|584.3|583.3|584.4|583.4|584.4|583.4|584.3|583.3|0
1746671100000|2025-05-08 02:25:00|584.3|583.3|584.4|583.4|584.4|583.4|584.3|583.3|0
1746671400000|2025-05-08 02:30:00|584.3|583.3|584.5|583.5|584.6|583.6|584.3|583.3|44
1746671700000|2025-05-08 02:35:00|584.3|583.3|584.3|583.3|584.4|583.4|584.1|583.1|0
1746672000000|2025-05-08 02:40:00|584.1|583.1|583.8|582.8|584.1|583.1|583.8|582.8|0
1746672300000|2025-05-08 02:45:00|583.9|582.9|584.1|583.1|584.1|583.1|583.8|582.8|38
1746672600000|2025-05-08 02:50:00|584.3|583.3|584.3|583.3|584.4|583.4|584.1|583.1|0
1746672900000|2025-05-08 02:55:00|584.4|583.4|584.6|583.6|584.6|583.6|584.3|583.3|40
1746673200000|2025-05-08 03:00:00|584.5|583.5|585|584|585.3|584.3|584.5|583.5|0
1746673500000|2025-05-08 03:05:00|584.9|583.9|585|584|585|584|584.9|583.9|13
1746673800000|2025-05-08 03:10:00|585.1|584.1|585|584|585.4|584.4|585|584|0
1746674100000|2025-05-08 03:15:00|585.1|584.1|585.1|584.1|585.4|584.4|585.1|584.1|0
1746674400000|2025-05-08 03:20:00|585|584|585.5|584.5|585.6|584.6|585|584|168
1746674700000|2025-05-08 03:25:00|585.4|584.4|585.4|584.4|585.4|584.4|585.3|584.3|3
1746675000000|2025-05-08 03:30:00|585.3|584.3|585.4|584.4|585.4|584.4|585.3|584.3|0
1746675300000|2025-05-08 03:35:00|585.3|584.3|585.3|584.3|585.4|584.4|585.3|584.3|0
1746675600000|2025-05-08 03:40:00|585.4|584.4|585.4|584.4|585.4|584.4|585.3|584.3|0
1746675900000|2025-05-08 03:45:00|585.3|584.3|585.6|584.6|585.6|584.6|585.3|584.3|1
1746676200000|2025-05-08 03:50:00|585.5|584.5|585.8|584.8|585.8|584.8|585.5|584.5|0
1746676500000|2025-05-08 03:55:00|585.5|584.5|585.6|584.6|585.6|584.6|585.5|584.5|0
1746676800000|2025-05-08 04:00:00|585.5|584.5|585.4|584.4|585.6|584.6|585.4|584.4|323
1746677100000|2025-05-08 04:05:00|585.5|584.5|585.8|584.8|585.9|584.9|585.5|584.5|0
1746677400000|2025-05-08 04:10:00|585.9|584.9|585.9|584.9|585.9|584.9|585.8|584.8|0
1746677700000|2025-05-08 04:15:00|586|585|585.9|584.9|586|585|585.8|584.8|5
1746678000000|2025-05-08 04:20:00|586|585|585.8|584.8|586|585|585.8|584.8|3
1746678300000|2025-05-08 04:25:00|585.6|584.6|585.6|584.6|585.6|584.6|585.6|584.6|0
1746678600000|2025-05-08 04:30:00|585.8|584.8|585.6|584.6|585.8|584.8|585.5|584.5|0
1746678900000|2025-05-08 04:35:00|585.5|584.5|585.5|584.5|585.6|584.6|585.5|584.5|1
1746679200000|2025-05-08 04:40:00|585.6|584.6|585.3|584.3|585.6|584.6|585.3|584.3|0
1746679500000|2025-05-08 04:45:00|585.4|584.4|585|584|585.4|584.4|585|584|0
1746679800000|2025-05-08 04:50:00|584.9|583.9|584.8|583.8|585|584|584.5|583.5|3
1746680100000|2025-05-08 04:55:00|585|584|585|584|585|584|585|584|0
1746680400000|2025-05-08 05:00:00|584.8|583.8|585|584|585|584|584.8|583.8|100
1746680700000|2025-05-08 05:05:00|585.3|584.3|585.3|584.3|585.3|584.3|585|584|100
1746681000000|2025-05-08 05:10:00|585|584|584.6|583.6|585|584|584.5|583.5|0
1746681300000|2025-05-08 05:15:00|584.5|583.5|584.6|583.6|584.8|583.8|584.5|583.5|0
1746681600000|2025-05-08 05:20:00|584.8|583.8|584.5|583.5|584.8|583.8|584.5|583.5|0
1746681900000|2025-05-08 05:25:00|584.6|583.6|585|584|585.3|584.3|584.4|583.4|10
1746682200000|2025-05-08 05:30:00|584.8|583.8|585.5|584.5|585.5|584.5|584.6|583.6|0
1746682500000|2025-05-08 05:35:00|585.3|584.3|585.5|584.5|585.5|584.5|585|584|1
1746682800000|2025-05-08 05:40:00|585.6|584.6|585.5|584.5|586|585|585.3|584.3|1
1746683100000|2025-05-08 05:45:00|585.3|584.3|585.3|584.3|585.6|584.6|585.3|584.3|0
1746683400000|2025-05-08 05:50:00|585.4|584.4|585.5|584.5|585.5|584.5|585.3|584.3|0
1746683700000|2025-05-08 05:55:00|585.4|584.4|585.8|584.8|585.8|584.8|585.4|584.4|2
1746684000000|2025-05-08 06:00:00|585.6|584.6|585.5|584.5|585.8|584.8|585.1|584.1|8
1746684300000|2025-05-08 06:05:00|585.6|584.6|585.8|584.8|585.8|584.8|585.4|584.4|3
1746684600000|2025-05-08 06:10:00|585.6|584.6|585.1|584.1|585.8|584.8|585.1|584.1|6
1746684900000|2025-05-08 06:15:00|585.3|584.3|583.1|582.1|585.3|584.3|582.8|581.8|317
1746685200000|2025-05-08 06:20:00|583.3|582.3|582.1|581.1|583.4|582.4|581.9|580.9|70
1746685500000|2025-05-08 06:25:00|582.3|581.3|582.5|581.5|582.8|581.8|582.1|581.1|23
1746685800000|2025-05-08 06:30:00|582.6|581.6|582|581|582.8|581.8|582|581|7
1746686100000|2025-05-08 06:35:00|581.9|580.9|582.5|581.5|582.6|581.6|581.9|580.9|9
1746686400000|2025-05-08 06:40:00|582.4|581.4|583.6|582.6|583.8|582.8|582.3|581.3|12
1746686700000|2025-05-08 06:45:00|583.5|582.5|583.3|582.3|583.6|582.6|583.1|582.1|9
1746687000000|2025-05-08 06:50:00|583.4|582.4|583.6|582.6|583.6|582.6|583.1|582.1|33
1746687300000|2025-05-08 06:55:00|583.5|582.5|583.5|582.5|583.8|582.8|583.4|582.4|32
1746687600000|2025-05-08 07:00:00|583.6|582.6|583.3|582.3|583.9|582.9|582.9|581.9|22
1746687900000|2025-05-08 07:05:00|583.1|582.1|583.5|582.5|584|583|583|582|35
1746688200000|2025-05-08 07:10:00|583.4|582.4|583.6|582.6|584|583|583.4|582.4|43
1746688500000|2025-05-08 07:15:00|583.5|582.5|583.3|582.3|583.5|582.5|582.9|581.9|111
1746688800000|2025-05-08 07:20:00|583.4|582.4|583.1|582.1|583.8|582.8|583.1|582.1|9
1746689100000|2025-05-08 07:25:00|583.3|582.3|583.6|582.6|583.8|582.8|583.3|582.3|45
1746689400000|2025-05-08 07:30:00|583.8|582.8|583.8|582.8|584.3|583.3|583.6|582.6|49
1746689700000|2025-05-08 07:35:00|583.9|582.9|583.9|582.9|583.9|582.9|583.5|582.5|113
1746690000000|2025-05-08 07:40:00|584|583|584.4|583.4|584.4|583.4|584|583|342
1746690300000|2025-05-08 07:45:00|584.3|583.3|584.6|583.6|584.8|583.8|584.1|583.1|112
1746690600000|2025-05-08 07:50:00|584.5|583.5|583.8|582.8|584.6|583.6|583.6|582.6|64
1746690900000|2025-05-08 07:55:00|583.6|582.6|584.1|583.1|584.1|583.1|583.6|582.6|64
1746691200000|2025-05-08 08:00:00|584.4|583.4|585.1|584.1|585.4|584.4|584.4|583.4|201
1746691500000|2025-05-08 08:05:00|585|584|585.4|584.4|585.8|584.8|585|584|55
1746691800000|2025-05-08 08:10:00|585.1|584.1|584.4|583.4|585.6|584.6|584.1|583.1|98
1746692100000|2025-05-08 08:15:00|584.3|583.3|583.4|582.4|584.4|583.4|583.1|582.1|250
1746692400000|2025-05-08 08:20:00|583.5|582.5|584.6|583.6|584.6|583.6|583.1|582.1|161
1746692700000|2025-05-08 08:25:00|584.5|583.5|584.5|583.5|584.9|583.9|584.1|583.1|368
1746693000000|2025-05-08 08:30:00|584.4|583.4|584.3|583.3|584.6|583.6|584.1|583.1|159
1746693300000|2025-05-08 08:35:00|584.4|583.4|584.9|583.9|584.9|583.9|583.9|582.9|34
1746693600000|2025-05-08 08:40:00|585|584|585.6|584.6|585.9|584.9|584.9|583.9|41
1746693900000|2025-05-08 08:45:00|585.8|584.8|586.1|585.1|586.4|585.4|585.3|584.3|127
1746694200000|2025-05-08 08:50:00|586|585|586.3|585.3|586.4|585.4|585.8|584.8|28
1746694500000|2025-05-08 08:55:00|586.4|585.4|586.8|585.8|587|586|586.3|585.3|267
1746694800000|2025-05-08 09:00:00|586.9|585.9|587.4|586.4|587.4|586.4|586.6|585.6|26
1746695100000|2025-05-08 09:05:00|587.3|586.3|587.5|586.5|587.5|586.5|586.9|585.9|35
1746695400000|2025-05-08 09:10:00|587.4|586.4|587.1|586.1|587.5|586.5|587.1|586.1|69
1746695700000|2025-05-08 09:15:00|587.3|586.3|586.9|585.9|587.5|586.5|586.4|585.4|205
1746696000000|2025-05-08 09:20:00|586.6|585.6|585.9|584.9|586.9|585.9|585.6|584.6|14
1746696300000|2025-05-08 09:25:00|586|585|585.9|584.9|586.4|585.4|585.6|584.6|1079
1746696600000|2025-05-08 09:30:00|585.8|584.8|586.1|585.1|586.1|585.1|585.4|584.4|181
1746696900000|2025-05-08 09:35:00|586|585|586.1|585.1|586.4|585.4|585.9|584.9|20
1746697200000|2025-05-08 09:40:00|586|585|586.4|585.4|586.4|585.4|586|585|23
1746697500000|2025-05-08 09:45:00|586.6|585.6|586.5|585.5|586.6|585.6|586.1|585.1|112
1746697800000|2025-05-08 09:50:00|586.6|585.6|586.9|585.9|587|586|586.5|585.5|10
1746698100000|2025-05-08 09:55:00|587|586|586.8|585.8|587.1|586.1|586.4|585.4|44
1746698400000|2025-05-08 10:00:00|586.9|585.9|586.6|585.6|586.9|585.9|586.1|585.1|17
1746698700000|2025-05-08 10:05:00|586.5|585.5|587.3|586.3|587.4|586.4|586.4|585.4|103
1746699000000|2025-05-08 10:10:00|587.4|586.4|588|587|588.1|587.1|587.3|586.3|77
1746699300000|2025-05-08 10:15:00|587.9|586.9|588.6|587.6|588.6|587.6|587.9|586.9|797
1746699600000|2025-05-08 10:20:00|588.5|587.5|588.6|587.6|588.6|587.6|588.1|587.1|15
1746699900000|2025-05-08 10:25:00|588.5|587.5|588.6|587.6|588.8|587.8|588.4|587.4|30
1746700200000|2025-05-08 10:30:00|588.5|587.5|588.8|587.8|588.9|587.9|588.4|587.4|72
1746700500000|2025-05-08 10:35:00|588.6|587.6|588.6|587.6|588.9|587.9|588.3|587.3|115
1746700800000|2025-05-08 10:40:00|588.9|587.9|589.8|588.8|589.9|588.9|588.9|587.9|116
1746701100000|2025-05-08 10:45:00|589.6|588.6|588.9|587.9|589.8|588.8|588.9|587.9|79
1746701400000|2025-05-08 10:50:00|589|588|588.9|587.9|589.1|588.1|588.6|587.6|153
1746701700000|2025-05-08 10:55:00|589|588|589|588|589.1|588.1|588.6|587.6|32
1746702000000|2025-05-08 11:00:00|588.9|587.9|589.8|588.8|589.8|588.8|588.6|587.6|32
1746702300000|2025-05-08 11:05:00|589.6|588.6|589.1|588.1|589.9|588.9|589.1|588.1|226
1746702600000|2025-05-08 11:10:00|589.3|588.3|587.9|586.9|589.4|588.4|587.9|586.9|3419
1746702900000|2025-05-08 11:15:00|587.8|586.8|588|587|588|587|587.4|586.4|850
1746703200000|2025-05-08 11:20:00|587.9|586.9|587.8|586.8|588|587|587.5|586.5|8
1746703500000|2025-05-08 11:25:00|587.9|586.9|588.3|587.3|588.4|587.4|587.8|586.8|21
1746703800000|2025-05-08 11:30:00|588.4|587.4|588.5|587.5|588.6|587.6|587.9|586.9|11
1746704100000|2025-05-08 11:35:00|588.4|587.4|588|587|588.6|587.6|588|587|32
1746704400000|2025-05-08 11:40:00|588.1|587.1|589|588|589.1|588.1|588|587|83
1746704700000|2025-05-08 11:45:00|588.9|587.9|588.8|587.8|589.1|588.1|588.5|587.5|7
1746705000000|2025-05-08 11:50:00|588.6|587.6|588.6|587.6|588.9|587.9|588.6|587.6|98
1746705300000|2025-05-08 11:55:00|588.5|587.5|588.6|587.6|588.8|587.8|588.4|587.4|667
1746705600000|2025-05-08 12:00:00|588.5|587.5|588.5|587.5|588.6|587.6|588.1|587.1|251
1746705900000|2025-05-08 12:05:00|588.6|587.6|588.9|587.9|589|588|588.4|587.4|125
1746706200000|2025-05-08 12:10:00|589|588|589.3|588.3|589.8|588.8|588.9|587.9|41
1746706500000|2025-05-08 12:15:00|589.1|588.1|589.9|588.9|590|589|588.9|587.9|158
1746706800000|2025-05-08 12:20:00|589.8|588.8|589.4|588.4|589.9|588.9|589.4|588.4|35
1746707100000|2025-05-08 12:25:00|589.6|588.6|589.8|588.8|590.1|589.1|589.5|588.5|57
1746707400000|2025-05-08 12:30:00|589.9|588.9|589.9|588.9|590.1|589.1|589.8|588.8|17
1746707700000|2025-05-08 12:35:00|590|589|588.8|587.8|590.1|589.1|588.4|587.4|200
1746708000000|2025-05-08 12:40:00|588.9|587.9|588.9|587.9|589.1|588.1|588.4|587.4|61
1746708300000|2025-05-08 12:45:00|588.8|587.8|587.1|586.1|589|588|586.9|585.9|166
1746708600000|2025-05-08 12:50:00|587.3|586.3|588.5|587.5|588.6|587.6|587.1|586.1|121
1746708900000|2025-05-08 12:55:00|588.4|587.4|587.8|586.8|588.4|587.4|587.5|586.5|166
1746709200000|2025-05-08 13:00:00|587.6|586.6|588|587|588.4|587.4|587.1|586.1|332
1746709500000|2025-05-08 13:05:00|588.1|587.1|589.1|588.1|589.4|588.4|588.1|587.1|92
1746709800000|2025-05-08 13:10:00|589.3|588.3|589.6|588.6|589.8|588.8|588.8|587.8|88
1746710100000|2025-05-08 13:15:00|589.8|588.8|589.9|588.9|589.9|588.9|589.1|588.1|94
1746710400000|2025-05-08 13:20:00|589.6|588.6|588.6|587.6|590|589|588.5|587.5|67
1746710700000|2025-05-08 13:25:00|588.8|587.8|588.1|587.1|588.8|587.8|587.9|586.9|123
1746711000000|2025-05-08 13:30:00|588|587|589.8|588.8|589.9|588.9|587.9|586.9|40
1746711300000|2025-05-08 13:35:00|589.6|588.6|590.6|589.6|590.8|589.8|589.6|588.6|201
1746711600000|2025-05-08 13:40:00|590.8|589.8|592.1|591.1|592.1|591.1|590.4|589.4|143
1746711900000|2025-05-08 13:45:00|592|591|592.1|591.1|592.1|591.1|591.1|590.1|78
1746712200000|2025-05-08 13:50:00|592|591|592.3|591.3|592.6|591.6|591.9|590.9|149
1746712500000|2025-05-08 13:55:00|592.1|591.1|592.6|591.6|593.1|592.1|592|591|148
1746712800000|2025-05-08 14:00:00|592.5|591.5|592.6|591.6|592.6|591.6|591.9|590.9|76
1746713100000|2025-05-08 14:05:00|592.5|591.5|593.1|592.1|594.4|593.4|592.4|591.4|254
1746713400000|2025-05-08 14:10:00|593.3|592.3|593.9|592.9|593.9|592.9|592.8|591.8|39
1746713700000|2025-05-08 14:15:00|593.8|592.8|593.4|592.4|594.6|593.6|593.3|592.3|164
1746714000000|2025-05-08 14:20:00|593.6|592.6|593.1|592.1|593.9|592.9|592.6|591.6|40
1746714300000|2025-05-08 14:25:00|593.3|592.3|593.9|592.9|593.9|592.9|593|592|97
1746714600000|2025-05-08 14:30:00|593.8|592.8|593.6|592.6|594.1|593.1|593.1|592.1|149
1746714900000|2025-05-08 14:35:00|593.8|592.8|593.9|592.9|594.1|593.1|593.5|592.5|49
1746715200000|2025-05-08 14:40:00|593.8|592.8|594.1|593.1|594.4|593.4|593.6|592.6|197
1746715500000|2025-05-08 14:45:00|594.3|593.3|593.8|592.8|594.3|593.3|593.6|592.6|37
1746715800000|2025-05-08 14:50:00|593.9|592.9|592.9|591.9|593.9|592.9|592.1|591.1|74
1746716100000|2025-05-08 14:55:00|593|592|593.9|592.9|594.3|593.3|592.6|591.6|109
1746716400000|2025-05-08 15:00:00|593.8|592.8|594.6|593.6|594.9|593.9|593.1|592.1|3175
1746716700000|2025-05-08 15:05:00|594.8|593.8|595.1|594.1|595.4|594.4|594.6|593.6|767
1746717000000|2025-05-08 15:10:00|595.4|594.4|595.6|594.6|595.6|594.6|594.9|593.9|767
1746717300000|2025-05-08 15:15:00|595.8|594.8|596|595|596.9|595.9|595.6|594.6|304
1746717600000|2025-05-08 15:20:00|596.1|595.1|596.5|595.5|597.1|596.1|595.5|594.5|600
1746717900000|2025-05-08 15:25:00|596.4|595.4|595|594|596.6|595.6|595|594|3241
1746718200000|2025-05-08 15:30:00|595.1|594.1|596.6|595.6|597.4|596.4|594.9|593.9|4188
1746718500000|2025-05-08 15:35:00|596.8|595.8|596.3|595.3|596.8|595.8|596.1|595.1|1114
1746718800000|2025-05-08 15:40:00|596.4|595.4|597.5|596.5|597.6|596.6|596.3|595.3|58
1746719100000|2025-05-08 15:45:00|597.4|596.4|598.4|597.4|598.4|597.4|597.1|596.1|877
1746719400000|2025-05-08 15:50:00|598.3|597.3|598.1|597.1|598.4|597.4|597.8|596.8|243
1746719700000|2025-05-08 15:55:00|598.3|597.3|598.1|597.1|598.4|597.4|597.6|596.6|114
1746720000000|2025-05-08 16:00:00|598|597|597.9|596.9|598.3|597.3|597.5|596.5|60
1746720300000|2025-05-08 16:05:00|597.8|596.8|597.3|596.3|597.9|596.9|596.5|595.5|548
1746720600000|2025-05-08 16:10:00|597.1|596.1|596.1|595.1|597.4|596.4|596.1|595.1|24
1746720900000|2025-05-08 16:15:00|596|595|596.3|595.3|596.5|595.5|595.9|594.9|17
1746721200000|2025-05-08 16:20:00|596.4|595.4|595.6|594.6|596.4|595.4|595.3|594.3|25
1746721500000|2025-05-08 16:25:00|595.5|594.5|595.9|594.9|595.9|594.9|595.3|594.3|59
1746721800000|2025-05-08 16:30:00|596|595|596.5|595.5|596.6|595.6|595.6|594.6|61
1746722100000|2025-05-08 16:35:00|596.4|595.4|596.9|595.9|597|596|596.4|595.4|51
1746722400000|2025-05-08 16:40:00|597|596|597.4|596.4|597.4|596.4|596.9|595.9|10
1746722700000|2025-05-08 16:45:00|597.3|596.3|597.5|596.5|597.6|596.6|597.1|596.1|53
1746723000000|2025-05-08 16:50:00|597.6|596.6|598.1|597.1|598.5|597.5|597.1|596.1|275
1746723300000|2025-05-08 16:55:00|597.9|596.9|598.5|597.5|598.6|597.6|597.9|596.9|284
1746723600000|2025-05-08 17:00:00|598.4|597.4|598.4|597.4|598.4|597.4|597.9|596.9|21
1746723900000|2025-05-08 17:05:00|598.3|597.3|598.1|597.1|598.4|597.4|597.9|596.9|67
1746724200000|2025-05-08 17:10:00|598|597|598.1|597.1|598.1|597.1|597.6|596.6|81
1746724500000|2025-05-08 17:15:00|598.4|597.4|598.4|597.4|598.4|597.4|598.1|597.1|36
1746724800000|2025-05-08 17:20:00|598.3|597.3|598.1|597.1|598.3|597.3|597.9|596.9|43
1746725100000|2025-05-08 17:25:00|597.9|596.9|597.9|596.9|597.9|596.9|597.6|596.6|12
1746725400000|2025-05-08 17:30:00|598.1|597.1|597.6|596.6|598.1|597.1|597.6|596.6|31
1746725700000|2025-05-08 17:35:00|597.9|596.9|598.1|597.1|598.1|597.1|597.6|596.6|33
1746726000000|2025-05-08 17:40:00|598.3|597.3|598.1|597.1|598.4|597.4|597.9|596.9|2
1746726300000|2025-05-08 17:45:00|598.3|597.3|598.5|597.5|598.6|597.6|598.1|597.1|12
1746726600000|2025-05-08 17:50:00|598.4|597.4|598.9|597.9|599|598|598.4|597.4|59
1746726900000|2025-05-08 17:55:00|598.8|597.8|598.6|597.6|598.9|597.9|598.4|597.4|23
1746727200000|2025-05-08 18:00:00|598.4|597.4|598.4|597.4|598.6|597.6|598.1|597.1|20
1746727500000|2025-05-08 18:05:00|598.5|597.5|599.4|598.4|599.4|598.4|598.4|597.4|162
1746727800000|2025-05-08 18:10:00|599.3|598.3|598.4|597.4|599.4|598.4|598.4|597.4|32
1746728100000|2025-05-08 18:15:00|598.3|597.3|598.1|597.1|598.4|597.4|597.8|596.8|213
1746728400000|2025-05-08 18:20:00|598|597|598.5|597.5|598.5|597.5|598|597|32
1746728700000|2025-05-08 18:25:00|598.4|597.4|598.4|597.4|598.8|597.8|598.1|597.1|1118
1746729000000|2025-05-08 18:30:00|598.6|597.6|599.6|598.6|599.6|598.6|598.5|597.5|201
1746729300000|2025-05-08 18:35:00|599.5|598.5|599.6|598.6|599.9|598.9|599.1|598.1|138
1746729600000|2025-05-08 18:40:00|599.8|598.8|599.9|598.9|600|599|599.6|598.6|2
1746729900000|2025-05-08 18:45:00|600|599|600|599|600.1|599.1|599.9|598.9|5
1746730200000|2025-05-08 18:50:00|600.1|599.1|599.9|598.9|600.1|599.1|599.9|598.9|9
1746730500000|2025-05-08 18:55:00|599.8|598.8|599.6|598.6|600|599|599.6|598.6|0
1746730800000|2025-05-08 19:00:00|599.5|598.5|599.4|598.4|599.5|598.5|599.1|598.1|4
1746731100000|2025-05-08 19:05:00|599.3|598.3|599.4|598.4|599.6|598.6|599.3|598.3|10
1746731400000|2025-05-08 19:10:00|599.5|598.5|599.6|598.6|599.6|598.6|599.4|598.4|19
1746731700000|2025-05-08 19:15:00|599.5|598.5|599.5|598.5|599.6|598.6|599.4|598.4|10
1746732000000|2025-05-08 19:20:00|599.6|598.6|600.1|599.1|600.4|599.4|599.6|598.6|34
1746732300000|2025-05-08 19:25:00|600.3|599.3|600.1|599.1|600.4|599.4|600.1|599.1|10
1746732600000|2025-05-08 19:30:00|600|599|599.9|598.9|600.1|599.1|599.6|598.6|9
1746732900000|2025-05-08 19:35:00|600|599|599.4|598.4|600.1|599.1|599.4|598.4|26
1746733200000|2025-05-08 19:40:00|599.5|598.5|599.8|598.8|599.8|598.8|599.4|598.4|3
1746733500000|2025-05-08 19:45:00|599.9|598.9|600.4|599.4|600.4|599.4|599.8|598.8|76
1746733800000|2025-05-08 19:50:00|600.3|599.3|600.4|599.4|600.4|599.4|600.1|599.1|3
1746734100000|2025-05-08 19:55:00|600.6|599.6|600.4|599.4|600.6|599.6|600.4|599.4|22
1746734400000|2025-05-08 20:00:00|600.5|599.5|601|600|601.1|600.1|600.5|599.5|59
1746734700000|2025-05-08 20:05:00|601.1|600.1|601.8|600.8|601.8|600.8|601|600|8
1746735000000|2025-05-08 20:10:00|601.6|600.6|601.6|600.6|601.8|600.8|601.4|600.4|0
1746735300000|2025-05-08 20:15:00|601.8|600.8|601.5|600.5|601.8|600.8|601.3|600.3|0
1746735600000|2025-05-08 20:20:00|601.8|600.8|601.8|600.8|601.8|600.8|601.5|600.5|0
1746735900000|2025-05-08 20:25:00|602|601|602|601|602|601|601.8|600.8|0
1746736200000|2025-05-08 20:30:00|602.3|601.3|602.3|601.3|602.4|601.4|602|601|1
1746736500000|2025-05-08 20:35:00|602.4|601.4|602.6|601.6|602.8|601.8|602.3|601.3|116
1746736800000|2025-05-08 20:40:00|602.5|601.5|602.8|601.8|602.8|601.8|602.5|601.5|1
1746737100000|2025-05-08 20:45:00|602.5|601.5|602.8|601.8|602.8|601.8|602.5|601.5|0
1746737400000|2025-05-08 20:50:00|602.5|601.5|602.9|601.9|602.9|601.9|602.5|601.5|0
1746737700000|2025-05-08 20:55:00|602.8|601.8|603|602|603|602|602.8|601.8|3
1746738000000|2025-05-08 21:00:00|603.1|602.1|603|602|603.1|602.1|602.9|601.9|1
1746738300000|2025-05-08 21:05:00|603.1|602.1|603.3|602.3|603.3|602.3|603.1|602.1|2
1746740400000|2025-05-08 21:40:00|603.1|602.1|603.1|602.1|603.1|602.1|603.1|602.1|0
1746740700000|2025-05-08 21:45:00|603.3|602.3|603.1|602.1|603.3|602.3|603.1|602.1|0
1746741000000|2025-05-08 21:50:00|603|602|603.9|600.9|603.9|602.1|602.9|600.9|0
1746741300000|2025-05-08 21:55:00|602.9|601.9|603.9|600.9|603.9|601.9|602.5|600.9|0
1746748800000|2025-05-09 00:00:00|602.5|601.5|602|601|602.6|601.6|601.9|600.9|115
1746749100000|2025-05-09 00:05:00|601.9|600.9|601.1|600.1|602|601|600.8|599.8|24
1746749400000|2025-05-09 00:10:00|601|600|601|600|601|600|600.5|599.5|22
1746749700000|2025-05-09 00:15:00|601.3|600.3|601.3|600.3|601.8|600.8|601.1|600.1|44
1746750000000|2025-05-09 00:20:00|601.4|600.4|601.3|600.3|601.5|600.5|601|600|12
1746750300000|2025-05-09 00:25:00|601|600|601|600|601.3|600.3|600.8|599.8|15
1746750600000|2025-05-09 00:30:00|601.3|600.3|601.3|600.3|601.5|600.5|601|600|14
1746750900000|2025-05-09 00:35:00|601|600|601.3|600.3|601.5|600.5|601|600|16
1746751200000|2025-05-09 00:40:00|601.5|600.5|600.5|599.5|601.5|600.5|600.5|599.5|83
1746751500000|2025-05-09 00:45:00|600.8|599.8|600.8|599.8|601|600|600.8|599.8|38
1746751800000|2025-05-09 00:50:00|600.9|599.9|600.5|599.5|601|600|600.5|599.5|17
1746752100000|2025-05-09 00:55:00|600.8|599.8|600.5|599.5|601.1|600.1|600.5|599.5|9
1746752400000|2025-05-09 01:00:00|600.3|599.3|600.5|599.5|601|600|600.3|599.3|33
1746752700000|2025-05-09 01:05:00|600.4|599.4|601|600|601|600|600.4|599.4|59
1746753000000|2025-05-09 01:10:00|600.9|599.9|600.8|599.8|601|600|600.5|599.5|22
1746753300000|2025-05-09 01:15:00|600.9|599.9|600.5|599.5|600.9|599.9|600.3|599.3|21
1746753600000|2025-05-09 01:20:00|600.3|599.3|600.8|599.8|600.9|599.9|600.3|599.3|54
1746753900000|2025-05-09 01:25:00|600.6|599.6|600.8|599.8|600.9|599.9|600.5|599.5|22
1746754200000|2025-05-09 01:30:00|600.9|599.9|601|600|601.3|600.3|600.8|599.8|11
1746754500000|2025-05-09 01:35:00|601.3|600.3|601.5|600.5|601.8|600.8|601|600|349
1746754800000|2025-05-09 01:40:00|601.4|600.4|602|601|602.3|601.3|601.4|600.4|14
1746755100000|2025-05-09 01:45:00|601.9|600.9|602.3|601.3|602.3|601.3|601.9|600.9|1
1746755400000|2025-05-09 01:50:00|602.1|601.1|601.8|600.8|602.3|601.3|601.8|600.8|27
1746755700000|2025-05-09 01:55:00|601.6|600.6|601|600|601.6|600.6|600.9|599.9|1
1746756000000|2025-05-09 02:00:00|600.9|599.9|600.8|599.8|601|600|600.5|599.5|0
1746756300000|2025-05-09 02:05:00|600.6|599.6|601.3|600.3|601.3|600.3|600.5|599.5|0
1746756600000|2025-05-09 02:10:00|601.5|600.5|601.5|600.5|601.8|600.8|601.5|600.5|0
1746756900000|2025-05-09 02:15:00|601.8|600.8|602.3|601.3|602.5|601.5|601.8|600.8|0
1746757200000|2025-05-09 02:20:00|602|601|601.5|600.5|602|601|601.5|600.5|0
1746757500000|2025-05-09 02:25:00|601.3|600.3|601.3|600.3|601.8|600.8|601.3|600.3|0
1746757800000|2025-05-09 02:30:00|601.5|600.5|602|601|602|601|601.5|600.5|0
1746758100000|2025-05-09 02:35:00|601.9|600.9|602|601|602|601|601.9|600.9|0
1746758400000|2025-05-09 02:40:00|602.3|601.3|601.8|600.8|602.3|601.3|601.8|600.8|0
1746758700000|2025-05-09 02:45:00|602|601|601.8|600.8|602|601|601.8|600.8|0
1746759000000|2025-05-09 02:50:00|601.3|600.3|601.5|600.5|601.8|600.8|601.3|600.3|0
1746759600000|2025-05-09 03:00:00|601.3|600.3|601.3|600.3|601.5|600.5|601.3|600.3|0
1746759900000|2025-05-09 03:05:00|601.5|600.5|601.5|600.5|601.8|600.8|601.3|600.3|0
1746760200000|2025-05-09 03:10:00|601.8|600.8|601.8|600.8|601.8|600.8|601.5|600.5|0
1746760500000|2025-05-09 03:15:00|601.5|600.5|601.5|600.5|601.8|600.8|601.5|600.5|19
1746760800000|2025-05-09 03:20:00|601.4|600.4|601.3|600.3|601.5|600.5|601|600|0
1746761100000|2025-05-09 03:25:00|601.1|600.1|600.3|599.3|601.1|600.1|600.3|599.3|567
1746761400000|2025-05-09 03:30:00|600.5|599.5|601|600|601|600|600.5|599.5|0
1746761700000|2025-05-09 03:35:00|601.1|600.1|601|600|601.3|600.3|601|600|107
1746762000000|2025-05-09 03:40:00|601.3|600.3|600.5|599.5|601.3|600.3|600.4|599.4|197
1746762300000|2025-05-09 03:45:00|600.4|599.4|600.1|599.1|600.6|599.6|600.1|599.1|51
1746762600000|2025-05-09 03:50:00|600.3|599.3|600|599|600.3|599.3|599.9|598.9|91
1746762900000|2025-05-09 03:55:00|599.9|598.9|600.1|599.1|600.1|599.1|599.9|598.9|17
1746763200000|2025-05-09 04:00:00|600.3|599.3|600|599|600.4|599.4|599.4|598.4|64
1746763500000|2025-05-09 04:05:00|599.9|598.9|599.6|598.6|600|599|599.4|598.4|65
1746763800000|2025-05-09 04:10:00|599.8|598.8|600|599|600.1|599.1|599.6|598.6|66
1746764100000|2025-05-09 04:15:00|599.9|598.9|599.6|598.6|600|599|599.1|598.1|137
1746764400000|2025-05-09 04:20:00|599.8|598.8|599.3|598.3|599.9|598.9|599.1|598.1|98
1746764700000|2025-05-09 04:25:00|599.1|598.1|598.8|597.8|599.3|598.3|598.1|597.1|507
1746765000000|2025-05-09 04:30:00|599|598|599|598|599.5|598.5|598.8|597.8|28
1746765300000|2025-05-09 04:35:00|598.9|597.9|599|598|599.1|598.1|598.9|597.9|0
1746765600000|2025-05-09 04:40:00|599.1|598.1|599.3|598.3|599.3|598.3|599.1|598.1|140
1746765900000|2025-05-09 04:45:00|599.1|598.1|599.3|598.3|599.5|598.5|599.1|598.1|0
1746766200000|2025-05-09 04:50:00|599.1|598.1|599.5|598.5|599.5|598.5|599.1|598.1|0
1746766500000|2025-05-09 04:55:00|599.4|598.4|600|599|600.3|599.3|599.4|598.4|9
1746766800000|2025-05-09 05:00:00|599.9|598.9|600.8|599.8|600.8|599.8|599.9|598.9|9
1746767100000|2025-05-09 05:05:00|600.6|599.6|600.8|599.8|600.8|599.8|600.5|599.5|0
1746767400000|2025-05-09 05:10:00|600.6|599.6|600.8|599.8|600.8|599.8|600.6|599.6|0
1746767700000|2025-05-09 05:15:00|600.6|599.6|600.6|599.6|600.8|599.8|600.5|599.5|0
1746768000000|2025-05-09 05:20:00|600.8|599.8|600.5|599.5|600.8|599.8|600.4|599.4|0
1746768300000|2025-05-09 05:25:00|600.6|599.6|600.5|599.5|600.6|599.6|600.4|599.4|0
1746768600000|2025-05-09 05:30:00|600.4|599.4|600.5|599.5|600.5|599.5|600.1|599.1|0
1746768900000|2025-05-09 05:35:00|600.4|599.4|600.4|599.4|600.5|599.5|600.1|599.1|1
1746769200000|2025-05-09 05:40:00|600.5|599.5|600.8|599.8|601|600|600.3|599.3|6
1746769500000|2025-05-09 05:45:00|600.6|599.6|600.5|599.5|600.8|599.8|600.5|599.5|0
1746769800000|2025-05-09 05:50:00|600.4|599.4|600.3|599.3|600.5|599.5|600.3|599.3|0
1746770100000|2025-05-09 05:55:00|600.5|599.5|600.3|599.3|600.5|599.5|600.3|599.3|22
1746770400000|2025-05-09 06:00:00|600.5|599.5|601.5|600.5|601.8|600.8|600.1|599.1|22
1746770700000|2025-05-09 06:05:00|601.8|600.8|601.8|600.8|602|601|601.5|600.5|32
1746771000000|2025-05-09 06:10:00|601.5|600.5|601.3|600.3|601.5|600.5|601.3|600.3|20
1746771300000|2025-05-09 06:15:00|601.1|600.1|601|600|601.3|600.3|600.9|599.9|9
1746771600000|2025-05-09 06:20:00|600.9|599.9|600.8|599.8|601|600|600.5|599.5|0
1746771900000|2025-05-09 06:25:00|600.6|599.6|601|600|601|600|600.3|599.3|56
1746772200000|2025-05-09 06:30:00|601.3|600.3|600.8|599.8|601.5|600.5|600.8|599.8|1
1746772500000|2025-05-09 06:35:00|601|600|600.5|599.5|601.3|600.3|600.5|599.5|9
1746772800000|2025-05-09 06:40:00|600.3|599.3|600.5|599.5|600.5|599.5|600.3|599.3|20
1746773100000|2025-05-09 06:45:00|600.6|599.6|600.6|599.6|600.8|599.8|600.3|599.3|23
1746773400000|2025-05-09 06:50:00|600.5|599.5|601|600|601|600|600.5|599.5|40
1746773700000|2025-05-09 06:55:00|600.8|599.8|600.8|599.8|601|600|600.8|599.8|1
1746774000000|2025-05-09 07:00:00|600.5|599.5|601.3|600.3|601.4|600.4|600|599|5
1746774300000|2025-05-09 07:05:00|601.4|600.4|601.5|600.5|601.8|600.8|601.3|600.3|40
1746774600000|2025-05-09 07:10:00|601.8|600.8|601.3|600.3|601.8|600.8|601.3|600.3|0
1746774900000|2025-05-09 07:15:00|601.5|600.5|601.8|600.8|601.8|600.8|601.5|600.5|0
1746775200000|2025-05-09 07:20:00|601.9|600.9|602|601|602|601|601.8|600.8|3
1746775500000|2025-05-09 07:25:00|602.3|601.3|601.9|600.9|602.3|601.3|601.8|600.8|11
1746775800000|2025-05-09 07:30:00|602|601|602.6|601.6|603.3|602.3|602|601|72
1746776100000|2025-05-09 07:35:00|602.5|601.5|603.5|602.5|603.8|602.8|602.5|601.5|144
1746776400000|2025-05-09 07:40:00|603.4|602.4|603.8|602.8|603.8|602.8|603|602|137
1746776700000|2025-05-09 07:45:00|603.6|602.6|603.3|602.3|603.6|602.6|603.3|602.3|112
1746777000000|2025-05-09 07:50:00|603.4|602.4|603.3|602.3|603.4|602.4|602.9|601.9|359
1746777300000|2025-05-09 07:55:00|603.4|602.4|603|602|603.4|602.4|602.8|601.8|71
1746777600000|2025-05-09 08:00:00|603.4|602.4|603.8|602.8|603.9|602.9|603.1|602.1|57
1746777900000|2025-05-09 08:05:00|603.9|602.9|604.1|603.1|604.1|603.1|603.8|602.8|35
1746778200000|2025-05-09 08:10:00|603.8|602.8|604.3|603.3|604.4|603.4|603.8|602.8|136
1746778500000|2025-05-09 08:15:00|604.4|603.4|604.1|603.1|604.4|603.4|604|603|63
1746778800000|2025-05-09 08:20:00|604.3|603.3|604.4|603.4|604.4|603.4|604.1|603.1|143
1746779100000|2025-05-09 08:25:00|604.3|603.3|603.3|602.3|604.4|603.4|603.1|602.1|693
1746779400000|2025-05-09 08:30:00|603.4|602.4|604|603|604|603|603.1|602.1|507
1746779700000|2025-05-09 08:35:00|603.9|602.9|603.8|602.8|604.3|603.3|603.4|602.4|40
1746780000000|2025-05-09 08:40:00|603.9|602.9|604|603|604.3|603.3|603.8|602.8|5
1746780300000|2025-05-09 08:45:00|604.1|603.1|604.3|603.3|604.3|603.3|603.6|602.6|55
1746780600000|2025-05-09 08:50:00|604.1|603.1|604.5|603.5|605|604|604.1|603.1|97
1746780900000|2025-05-09 08:55:00|604.6|603.6|604.8|603.8|605|604|604.5|603.5|13
1746781200000|2025-05-09 09:00:00|604.9|603.9|604.3|603.3|605|604|604|603|125
1746781500000|2025-05-09 09:05:00|604.5|603.5|604.4|603.4|604.6|603.6|604.3|603.3|12
1746781800000|2025-05-09 09:10:00|604.5|603.5|604.8|603.8|604.9|603.9|604.4|603.4|57
1746782100000|2025-05-09 09:15:00|604.9|603.9|605|604|605|604|604.6|603.6|68
1746782400000|2025-05-09 09:20:00|604.9|603.9|605|604|605|604|604.8|603.8|108
1746782700000|2025-05-09 09:25:00|605.1|604.1|605.3|604.3|605.4|604.4|604.8|603.8|58
1746783000000|2025-05-09 09:30:00|605.4|604.4|605.8|604.8|605.8|604.8|605.3|604.3|97
1746783300000|2025-05-09 09:35:00|605.9|604.9|605.8|604.8|606|605|605.6|604.6|18
1746783600000|2025-05-09 09:40:00|605.9|604.9|605.5|604.5|606|605|605.4|604.4|19
1746783900000|2025-05-09 09:45:00|605.4|604.4|605.9|604.9|606|605|605.4|604.4|118
1746784200000|2025-05-09 09:50:00|605.8|604.8|605.9|604.9|606|605|605.8|604.8|13
1746784500000|2025-05-09 09:55:00|606|605|606.5|605.5|606.5|605.5|606|605|144
1746784800000|2025-05-09 10:00:00|606.4|605.4|606.3|605.3|606.5|605.5|606|605|297
1746785100000|2025-05-09 10:05:00|606.1|605.1|606.9|605.9|606.9|605.9|606.1|605.1|75
1746785400000|2025-05-09 10:10:00|606.8|605.8|606.6|605.6|606.8|605.8|606.3|605.3|24
1746785700000|2025-05-09 10:15:00|606.5|605.5|606.4|605.4|606.8|605.8|606.4|605.4|3
1746786000000|2025-05-09 10:20:00|606.5|605.5|606.5|605.5|607.3|606.3|606.5|605.5|220
1746786300000|2025-05-09 10:25:00|606.4|605.4|606.5|605.5|606.5|605.5|606|605|11
1746786600000|2025-05-09 10:30:00|606.8|605.8|607|606|607.6|606.6|606.5|605.5|250
1746786900000|2025-05-09 10:35:00|607.1|606.1|607.1|606.1|607.6|606.6|606.9|605.9|219
1746787200000|2025-05-09 10:40:00|607.4|606.4|607.8|606.8|607.9|606.9|607.1|606.1|620
1746787500000|2025-05-09 10:45:00|607.9|606.9|607.6|606.6|607.9|606.9|607.6|606.6|13
1746787800000|2025-05-09 10:50:00|607.8|606.8|607.4|606.4|607.8|606.8|607.4|606.4|55
1746788100000|2025-05-09 10:55:00|607.3|606.3|607.9|606.9|608.1|607.1|607.3|606.3|1047
1746788400000|2025-05-09 11:00:00|607.8|606.8|608.1|607.1|608.3|607.3|607.6|606.6|64
1746788700000|2025-05-09 11:05:00|608.3|607.3|608|607|608.4|607.4|607.6|606.6|28
1746789000000|2025-05-09 11:10:00|608.3|607.3|608|607|608.3|607.3|607.9|606.9|177
1746789300000|2025-05-09 11:15:00|608.1|607.1|608.4|607.4|608.4|607.4|607.9|606.9|53
1746789600000|2025-05-09 11:20:00|608.6|607.6|608.4|607.4|608.6|607.6|608|607|26
1746789900000|2025-05-09 11:25:00|608.5|607.5|607.3|606.3|609.8|608.8|606.5|605.5|153
1746790200000|2025-05-09 11:30:00|607.5|606.5|606.8|605.8|607.5|606.5|606|605|1730
1746790500000|2025-05-09 11:35:00|606.9|605.9|606.8|605.8|607.1|606.1|606.4|605.4|138
1746790800000|2025-05-09 11:40:00|606.9|605.9|606.9|605.9|607.3|606.3|606.6|605.6|11
1746791100000|2025-05-09 11:45:00|607.1|606.1|608.3|607.3|608.3|607.3|607|606|20
1746791400000|2025-05-09 11:50:00|608|607|608.5|607.5|608.6|607.6|608|607|300
1746791700000|2025-05-09 11:55:00|608.4|607.4|608.8|607.8|609|608|608.1|607.1|159
1746792000000|2025-05-09 12:00:00|608.9|607.9|608.3|607.3|608.9|607.9|608|607|100
1746792300000|2025-05-09 12:05:00|608.1|607.1|608.3|607.3|608.5|607.5|608.1|607.1|93
1746792600000|2025-05-09 12:10:00|608.1|607.1|608.6|607.6|608.6|607.6|608.1|607.1|48
1746792900000|2025-05-09 12:15:00|608.8|607.8|608.1|607.1|608.8|607.8|608|607|26
1746793200000|2025-05-09 12:20:00|608.3|607.3|608.3|607.3|608.4|607.4|608|607|14
1746793500000|2025-05-09 12:25:00|608.4|607.4|609.3|608.3|609.4|608.4|608.4|607.4|32
1746793800000|2025-05-09 12:30:00|609.1|608.1|609.1|608.1|609.5|608.5|609|608|34
1746794100000|2025-05-09 12:35:00|609|608|608.8|607.8|609.1|608.1|608.6|607.6|28
1746794400000|2025-05-09 12:40:00|609|608|608.5|607.5|609|608|608.3|607.3|6
1746794700000|2025-05-09 12:45:00|608.6|607.6|608.3|607.3|608.8|607.8|608.3|607.3|54
1746795000000|2025-05-09 12:50:00|608.4|607.4|607.8|606.8|608.6|607.6|607.5|606.5|10
1746795300000|2025-05-09 12:55:00|607.9|606.9|606.9|605.9|607.9|606.9|606.9|605.9|12
1746795600000|2025-05-09 13:00:00|606.8|605.8|606.5|605.5|607|606|605.6|604.6|88
1746795900000|2025-05-09 13:05:00|606.4|605.4|604.5|603.5|606.6|605.6|603.8|602.8|190
1746796200000|2025-05-09 13:10:00|604.8|603.8|604|603|605.1|604.1|604|603|227
1746796500000|2025-05-09 13:15:00|603.9|602.9|604.1|603.1|604.6|603.6|603.9|602.9|37
1746796800000|2025-05-09 13:20:00|604.3|603.3|603.6|602.6|604.4|603.4|603.6|602.6|18
1746797100000|2025-05-09 13:25:00|603.8|602.8|602|601|604.1|603.1|601.9|600.9|84
1746797400000|2025-05-09 13:30:00|602.3|601.3|602.1|601.1|603.3|602.3|601.5|600.5|194
1746797700000|2025-05-09 13:35:00|602.3|601.3|601.9|600.9|602.6|601.6|601.6|600.6|829
1746798000000|2025-05-09 13:40:00|601.8|600.8|601.8|600.8|602.5|601.5|601.8|600.8|17
1746798300000|2025-05-09 13:45:00|601.6|600.6|601.5|600.5|602|601|601.1|600.1|1500
1746798600000|2025-05-09 13:50:00|601.4|600.4|602.4|601.4|602.4|601.4|601.1|600.1|538
1746798900000|2025-05-09 13:55:00|602.5|601.5|602.5|601.5|602.8|601.8|601.9|600.9|55
1746799200000|2025-05-09 14:00:00|602.6|601.6|603.3|602.3|603.4|602.4|602.1|601.1|182
1746799500000|2025-05-09 14:05:00|603|602|602.4|601.4|603.1|602.1|602.1|601.1|384
1746799800000|2025-05-09 14:10:00|602.3|601.3|601|600|602.8|601.8|600.9|599.9|39
1746800100000|2025-05-09 14:15:00|600.9|599.9|601.1|600.1|601.6|600.6|600.8|599.8|147
1746800400000|2025-05-09 14:20:00|601.3|600.3|601.8|600.8|601.9|600.9|601.3|600.3|265
1746800700000|2025-05-09 14:25:00|601.9|600.9|601.5|600.5|602.1|601.1|601.3|600.3|342
1746801000000|2025-05-09 14:30:00|601.4|600.4|600.6|599.6|601.9|600.9|600.1|599.1|1626
1746801300000|2025-05-09 14:35:00|600.8|599.8|601.5|600.5|601.6|600.6|600.3|599.3|70
1746801600000|2025-05-09 14:40:00|601.6|600.6|601.5|600.5|601.9|600.9|600.4|599.4|172
1746801900000|2025-05-09 14:45:00|601.6|600.6|601.8|600.8|602.1|601.1|601|600|146
1746802200000|2025-05-09 14:50:00|601.9|600.9|601.9|600.9|602.6|601.6|601.6|600.6|49
1746802500000|2025-05-09 14:55:00|601.8|600.8|601.8|600.8|602.1|601.1|601.5|600.5|102
1746802800000|2025-05-09 15:00:00|601.6|600.6|601.9|600.9|601.9|600.9|601.1|600.1|4357
1746803100000|2025-05-09 15:05:00|602|601|602.6|601.6|602.9|601.9|601.9|600.9|383
1746803400000|2025-05-09 15:10:00|602.5|601.5|600.9|599.9|602.6|601.6|600.8|599.8|1054
1746803700000|2025-05-09 15:15:00|600.8|599.8|602.4|601.4|602.5|601.5|600.8|599.8|657
1746804000000|2025-05-09 15:20:00|602.3|601.3|601.9|600.9|602.4|601.4|601.5|600.5|1674
1746804300000|2025-05-09 15:25:00|602|601|602.1|601.1|602.9|601.9|601.9|600.9|1627
1747303500000|2025-05-15 10:05:00|608.8|607.8|609.1|608.1|609.4|608.4|608.6|607.6|120
1747303800000|2025-05-15 10:10:00|609.3|608.3|609.9|608.9|609.9|608.9|609.1|608.1|103
1747304100000|2025-05-15 10:15:00|609.8|608.8|609.4|608.4|610|609|609.3|608.3|55
1747304400000|2025-05-15 10:20:00|609.1|608.1|608.9|607.9|609.5|608.5|608.9|607.9|151
1747304700000|2025-05-15 10:25:00|609.1|608.1|609.1|608.1|609.1|608.1|608.9|607.9|57
1747305000000|2025-05-15 10:30:00|609.3|608.3|609.1|608.1|609.4|608.4|609.1|608.1|173
1747305300000|2025-05-15 10:35:00|609.4|608.4|608.9|607.9|609.4|608.4|608.4|607.4|89
1747305600000|2025-05-15 10:40:00|608.6|607.6|608.9|607.9|609.3|608.3|608.6|607.6|75
1747305900000|2025-05-15 10:45:00|609|608|609.9|608.9|610.1|609.1|608.9|607.9|195
1747306200000|2025-05-15 10:50:00|610|609|610|609|610.1|609.1|609.9|608.9|88
1747306500000|2025-05-15 10:55:00|609.9|608.9|610.1|609.1|610.4|609.4|609.9|608.9|60
1747306800000|2025-05-15 11:00:00|610|609|609.6|608.6|610.4|609.4|609.6|608.6|91
1747307100000|2025-05-15 11:05:00|609.5|608.5|609.3|608.3|609.8|608.8|609.3|608.3|61
1747307400000|2025-05-15 11:10:00|609.1|608.1|609.3|608.3|609.5|608.5|608.9|607.9|66
1747307700000|2025-05-15 11:15:00|609.1|608.1|609.1|608.1|609.5|608.5|608.9|607.9|4384
1747308000000|2025-05-15 11:20:00|609|608|609.6|608.6|609.9|608.9|608.9|607.9|57
1747308300000|2025-05-15 11:25:00|609.8|608.8|609.9|608.9|609.9|608.9|609.5|608.5|87
1747308600000|2025-05-15 11:30:00|610|609|610.1|609.1|610.4|609.4|609.6|608.6|90
1747308900000|2025-05-15 11:35:00|610.4|609.4|610.4|609.4|610.9|609.9|610.1|609.1|662
1747309200000|2025-05-15 11:40:00|610.6|609.6|610.6|609.6|610.9|609.9|610.4|609.4|291
1747309500000|2025-05-15 11:45:00|610.8|609.8|610.9|609.9|611.3|610.3|610.6|609.6|1510
1747309800000|2025-05-15 11:50:00|610.8|609.8|610.3|609.3|611|610|610.3|609.3|708
1747310100000|2025-05-15 11:55:00|610.4|609.4|611|610|611|610|610.3|609.3|79
1747310400000|2025-05-15 12:00:00|610.9|609.9|610|609|610.9|609.9|609.9|608.9|379
1747310700000|2025-05-15 12:05:00|609.8|608.8|610.1|609.1|610.1|609.1|609.6|608.6|286
1747311000000|2025-05-15 12:10:00|610|609|610.9|609.9|610.9|609.9|609.9|608.9|115
1747311300000|2025-05-15 12:15:00|611.1|610.1|610.9|609.9|611.5|610.5|610.9|609.9|466
1747311600000|2025-05-15 12:20:00|611|610|611.1|610.1|611.1|610.1|610.6|609.6|549
1747311900000|2025-05-15 12:25:00|611.3|610.3|611.4|610.4|611.9|610.9|611.1|610.1|3644
1747312200000|2025-05-15 12:30:00|611.1|610.1|612.9|611.9|612.9|611.9|610.9|609.9|1484
1747312500000|2025-05-15 12:35:00|612.8|611.8|612.9|611.9|613.4|612.4|612.6|611.6|490
1747312800000|2025-05-15 12:40:00|612.8|611.8|612.1|611.1|612.9|611.9|611.9|610.9|888
1747313100000|2025-05-15 12:45:00|612|611|612.4|611.4|612.8|611.8|611.9|610.9|229
1747313400000|2025-05-15 12:50:00|612.6|611.6|613.1|612.1|613.4|612.4|612.4|611.4|1272
1747313700000|2025-05-15 12:55:00|613.3|612.3|612.6|611.6|613.3|612.3|612.1|611.1|580
1747314000000|2025-05-15 13:00:00|612.8|611.8|614.6|613.6|616.5|615.5|612.1|611.1|1975
1747314300000|2025-05-15 13:05:00|614.8|613.8|615.6|614.6|616.1|615.1|614.4|613.4|796
1747314600000|2025-05-15 13:10:00|615.5|614.5|614.5|613.5|615.9|614.9|613.9|612.9|446
1747314900000|2025-05-15 13:15:00|614.6|613.6|613.1|612.1|614.6|613.6|612.6|611.6|472
1747315200000|2025-05-15 13:20:00|613.3|612.3|613.1|612.1|613.9|612.9|612.9|611.9|159
1747315500000|2025-05-15 13:25:00|612.9|611.9|614.4|613.4|614.5|613.5|612.9|611.9|203
1747315800000|2025-05-15 13:30:00|614.3|613.3|614.1|613.1|614.6|613.6|613.4|612.4|1978
1747316100000|2025-05-15 13:35:00|613.9|612.9|615.6|614.6|615.6|614.6|613.6|612.6|286
1747316400000|2025-05-15 13:40:00|615.4|614.4|612.6|611.6|615.6|614.6|612.1|611.1|837
1747316700000|2025-05-15 13:45:00|613.4|612.4|613.6|612.6|613.9|612.9|611.1|610.1|4446
1747317000000|2025-05-15 13:50:00|613.8|612.8|615.5|614.5|615.6|614.6|613.6|612.6|462
1747317300000|2025-05-15 13:55:00|615.4|614.4|615.9|614.9|617.4|616.4|615.1|614.1|1431
1747317600000|2025-05-15 14:00:00|616|615|615.9|614.9|616.9|615.9|615.4|614.4|324
1747317900000|2025-05-15 14:05:00|615.8|614.8|615.1|614.1|615.9|614.9|614.4|613.4|3023
1747318200000|2025-05-15 14:10:00|615|614|615.1|614.1|615.1|614.1|614.4|613.4|884
1747318500000|2025-05-15 14:15:00|615|614|615|614|615.1|614.1|614.1|613.1|866
1747318800000|2025-05-15 14:20:00|614.9|613.9|615.1|614.1|615.3|614.3|614.4|613.4|1885
1747319100000|2025-05-15 14:25:00|615|614|613.6|612.6|615.9|614.9|613.4|612.4|336
1747319400000|2025-05-15 14:30:00|613.8|612.8|615.6|614.6|615.9|614.9|613.5|612.5|2406
1747319700000|2025-05-15 14:35:00|615.5|614.5|616.4|615.4|616.8|615.8|615.1|614.1|9447
1747320000000|2025-05-15 14:40:00|616.3|615.3|615.9|614.9|616.8|615.8|615.6|614.6|1701
1747320300000|2025-05-15 14:45:00|615.6|614.6|615.6|614.6|616.4|615.4|614.9|613.9|576
1747320600000|2025-05-15 14:50:00|615.5|614.5|615|614|615.9|614.9|614.6|613.6|819
1747320900000|2025-05-15 14:55:00|614.9|613.9|614.9|613.9|615.1|614.1|614.4|613.4|1119
1747321200000|2025-05-15 15:00:00|614.6|613.6|614.9|613.9|615.1|614.1|614.4|613.4|881
1747321500000|2025-05-15 15:05:00|614.6|613.6|614.6|613.6|615.6|614.6|614.4|613.4|953
1747321800000|2025-05-15 15:10:00|614.8|613.8|614.4|613.4|615.4|614.4|614.1|613.1|2848
1747322100000|2025-05-15 15:15:00|614.3|613.3|614.6|613.6|615.4|614.4|614.1|613.1|3565
1747322400000|2025-05-15 15:20:00|614.5|613.5|615.9|614.9|616.1|615.1|614.4|613.4|2323
1747322700000|2025-05-15 15:25:00|616|615|615.6|614.6|616.9|615.9|615.4|614.4|2188
1747323000000|2025-05-15 15:30:00|615.5|614.5|616.1|615.1|616.4|615.4|615.4|614.4|2887
1747323300000|2025-05-15 15:35:00|615.9|614.9|614.9|613.9|615.9|614.9|614.9|613.9|1601
1747323600000|2025-05-15 15:40:00|614.8|613.8|616.4|615.4|616.6|615.6|614.8|613.8|1768
1747323900000|2025-05-15 15:45:00|616.6|615.6|617.6|616.6|618.1|617.1|616.4|615.4|509
1747324200000|2025-05-15 15:50:00|617.5|616.5|617.1|616.1|617.9|616.9|616.9|615.9|267
1747324500000|2025-05-15 15:55:00|617.4|616.4|618|617|618.3|617.3|616.9|615.9|668
1747324800000|2025-05-15 16:00:00|617.9|616.9|617.9|616.9|618.4|617.4|617.6|616.6|564
1747325100000|2025-05-15 16:05:00|617.6|616.6|618.4|617.4|618.5|617.5|617.6|616.6|5695
1747325400000|2025-05-15 16:10:00|618.3|617.3|617.9|616.9|618.3|617.3|617.6|616.6|1217
1747325700000|2025-05-15 16:15:00|618.1|617.1|618.4|617.4|618.6|617.6|617.9|616.9|291
1747326000000|2025-05-15 16:20:00|618.1|617.1|618.4|617.4|618.5|617.5|617.9|616.9|371
1747326300000|2025-05-15 16:25:00|618.3|617.3|618.6|617.6|618.6|617.6|618.1|617.1|2907
1747326600000|2025-05-15 16:30:00|618.5|617.5|618.1|617.1|618.9|617.9|617.8|616.8|2204
1747326900000|2025-05-15 16:35:00|618.3|617.3|618.9|617.9|618.9|617.9|618.3|617.3|364
1747327200000|2025-05-15 16:40:00|618.8|617.8|618.9|617.9|619.1|618.1|618.6|617.6|392
1747327500000|2025-05-15 16:45:00|619|618|618.6|617.6|619.1|618.1|618.6|617.6|406
1747327800000|2025-05-15 16:50:00|618.8|617.8|618|617|618.8|617.8|617.8|616.8|244
1747328100000|2025-05-15 16:55:00|617.9|616.9|617.9|616.9|618.1|617.1|617.6|616.6|393
1747328400000|2025-05-15 17:00:00|617.8|616.8|617.4|616.4|617.9|616.9|617.3|616.3|567
1747328700000|2025-05-15 17:05:00|617.6|616.6|617.9|616.9|618.1|617.1|617.4|616.4|139
1747329000000|2025-05-15 17:10:00|617.8|616.8|616.9|615.9|617.9|616.9|616.9|615.9|218
1747329300000|2025-05-15 17:15:00|617.1|616.1|617.3|616.3|617.4|616.4|616.6|615.6|1282
1747329600000|2025-05-15 17:20:00|617.4|616.4|616.1|615.1|617.4|616.4|616.1|615.1|3945
1747329900000|2025-05-15 17:25:00|616.3|615.3|616.4|615.4|616.6|615.6|615.9|614.9|400
1747330200000|2025-05-15 17:30:00|616.3|615.3|615.6|614.6|616.4|615.4|615.1|614.1|271
1747330500000|2025-05-15 17:35:00|615.8|614.8|615.3|614.3|616.1|615.1|615.1|614.1|1516
1747330800000|2025-05-15 17:40:00|615.4|614.4|615.6|614.6|615.6|614.6|615.3|614.3|490
1747331100000|2025-05-15 17:45:00|615.5|614.5|616.1|615.1|616.1|615.1|615.5|614.5|544
1747331400000|2025-05-15 17:50:00|616.4|615.4|616.6|615.6|616.9|615.9|616.4|615.4|475
1747331700000|2025-05-15 17:55:00|616.4|615.4|616.1|615.1|616.6|615.6|616.1|615.1|97
1747332000000|2025-05-15 18:00:00|616.4|615.4|615.9|614.9|616.4|615.4|615.9|614.9|194
1747332300000|2025-05-15 18:05:00|616.1|615.1|616.9|615.9|616.9|615.9|616|615|198
1747332600000|2025-05-15 18:10:00|616.8|615.8|616.1|615.1|617|616|616|615|136
1747332900000|2025-05-15 18:15:00|616|615|616.1|615.1|616.5|615.5|616|615|127
1747333200000|2025-05-15 18:20:00|616.3|615.3|616.1|615.1|616.5|615.5|615.9|614.9|347
1747333500000|2025-05-15 18:25:00|616|615|616.4|615.4|616.4|615.4|615.9|614.9|2637
1747333800000|2025-05-15 18:30:00|616.3|615.3|616.3|615.3|616.5|615.5|615.9|614.9|400
1747334100000|2025-05-15 18:35:00|616.1|615.1|616.4|615.4|616.4|615.4|616.1|615.1|60
1747334400000|2025-05-15 18:40:00|616.1|615.1|616.4|615.4|616.4|615.4|615.6|614.6|794
1747334700000|2025-05-15 18:45:00|616.1|615.1|616.6|615.6|616.8|615.8|616.1|615.1|1249
1747335000000|2025-05-15 18:50:00|616.8|615.8|617.1|616.1|617.1|616.1|616.8|615.8|477
1747335300000|2025-05-15 18:55:00|617|616|616.4|615.4|617|616|615.9|614.9|1016
1747335600000|2025-05-15 19:00:00|616.6|615.6|616.8|615.8|616.9|615.9|616.6|615.6|129
1747335900000|2025-05-15 19:05:00|616.9|615.9|617|616|617.3|616.3|616.8|615.8|82
1747336200000|2025-05-15 19:10:00|616.9|615.9|617.1|616.1|617.4|616.4|616.9|615.9|457
1747336500000|2025-05-15 19:15:00|616.9|615.9|616.6|615.6|616.9|615.9|616.4|615.4|1056
1747336800000|2025-05-15 19:20:00|616.5|615.5|617.1|616.1|617.1|616.1|616.5|615.5|28
1747337100000|2025-05-15 19:25:00|617|616|616.9|615.9|617.1|616.1|616.6|615.6|23
1747337400000|2025-05-15 19:30:00|617.1|616.1|617.1|616.1|617.4|616.4|616.9|615.9|24
1747337700000|2025-05-15 19:35:00|616.9|615.9|616.6|615.6|617.1|616.1|616.6|615.6|26
1747338000000|2025-05-15 19:40:00|616.4|615.4|616.3|615.3|616.5|615.5|616.1|615.1|26
1747338300000|2025-05-15 19:45:00|616.1|615.1|616.4|615.4|616.6|615.6|616.1|615.1|71
1747338600000|2025-05-15 19:50:00|616.5|615.5|616.9|615.9|616.9|615.9|616.5|615.5|76
1747338900000|2025-05-15 19:55:00|616.8|615.8|617|616|617|616|616.8|615.8|13
1747339200000|2025-05-15 20:00:00|617.1|616.1|617|616|617.1|616.1|616.9|615.9|15
1747339500000|2025-05-15 20:05:00|616.9|615.9|616.5|615.5|616.9|615.9|616.5|615.5|2
1747339800000|2025-05-15 20:10:00|616.6|615.6|616.8|615.8|616.9|615.9|616.6|615.6|5
1747340100000|2025-05-15 20:15:00|616.6|615.6|616.6|615.6|616.6|615.6|616.5|615.5|2
1747340400000|2025-05-15 20:20:00|616.8|615.8|616.8|615.8|616.9|615.9|616.8|615.8|3
1747340700000|2025-05-15 20:25:00|616.6|615.6|616.8|615.8|616.8|615.8|616.6|615.6|20
1747341000000|2025-05-15 20:30:00|616.6|615.6|616.5|615.5|616.6|615.6|616.5|615.5|118
1747341300000|2025-05-15 20:35:00|616.4|615.4|616.3|615.3|616.5|615.5|616.3|615.3|6
1747341600000|2025-05-15 20:40:00|616.4|615.4|616.3|615.3|616.5|615.5|616.3|615.3|62
1747341900000|2025-05-15 20:45:00|616.1|615.1|615.8|614.8|616.1|615.1|615.6|614.6|3
1747342200000|2025-05-15 20:50:00|615.9|614.9|615.9|614.9|615.9|614.9|615.8|614.8|11
1747342500000|2025-05-15 20:55:00|616|615|616|615|616.1|615.1|615.9|614.9|3
1747342800000|2025-05-15 21:00:00|615.9|614.9|617.3|614.3|617.3|614.9|615.8|614|5
1747343700000|2025-05-15 21:15:00|||||||||100
1747344000000|2025-05-15 21:20:00|617.4|614.4|617.4|614.4|617.4|614.4|617.4|614.4|0
1747344300000|2025-05-15 21:25:00|617.3|614.3|617.3|614.3|617.3|614.3|617.3|614.3|50
1747344900000|2025-05-15 21:35:00|617|614|617|614|617.3|614.3|617|614|0
1747345500000|2025-05-15 21:45:00|617.1|614.1|617.3|614.3|617.3|614.3|617|614|0
1747345800000|2025-05-15 21:50:00|617.5|614.5|617.1|614.1|617.5|614.5|617.1|614.1|0
1747346100000|2025-05-15 21:55:00|617.3|614.3|617.1|614.1|617.3|614.3|617.1|614.1|0
1747353600000|2025-05-16 00:00:00|617|616.1|616.8|615.8|617.1|616.1|616.6|615.6|228
1747353900000|2025-05-16 00:05:00|616.9|615.9|616.9|615.9|617.3|616.3|616.9|615.9|6
1747354200000|2025-05-16 00:10:00|616.6|615.6|616|615|616.8|615.8|616|615|7
1747354500000|2025-05-16 00:15:00|616.1|615.1|616.8|615.8|616.9|615.9|616.1|615.1|2
1747354800000|2025-05-16 00:20:00|616.9|615.9|616.5|615.5|617|616|616.5|615.5|3
1747355100000|2025-05-16 00:25:00|616.6|615.6|616.6|615.6|616.9|615.9|616.6|615.6|0
1747355400000|2025-05-16 00:30:00|616.8|615.8|617.3|616.3|617.3|616.3|616.8|615.8|0
1747355700000|2025-05-16 00:35:00|617.1|616.1|617|616|617.1|616.1|617|616|0
1747356000000|2025-05-16 00:40:00|617.3|616.3|617|616|617.3|616.3|617|616|0
1747356300000|2025-05-16 00:45:00|616.9|615.9|616|615|616.9|615.9|616|615|1
1747356600000|2025-05-16 00:50:00|615.9|614.9|615.9|614.9|616.3|615.3|615.8|614.8|3
1747356900000|2025-05-16 00:55:00|616|615|615.4|614.4|616|615|615.4|614.4|1
1747357200000|2025-05-16 01:00:00|615.5|614.5|615.4|614.4|616.1|615.1|615.3|614.3|19
1747357500000|2025-05-16 01:05:00|615.3|614.3|615.3|614.3|615.4|614.4|615.1|614.1|2
1747357800000|2025-05-16 01:10:00|615.4|614.4|616|615|616.3|615.3|615.4|614.4|0
1747358100000|2025-05-16 01:15:00|616.1|615.1|616.3|615.3|616.5|615.5|616|615|0
1747358400000|2025-05-16 01:20:00|616.1|615.1|615.5|614.5|616.4|615.4|615.5|614.5|4
1747358700000|2025-05-16 01:25:00|615.4|614.4|616|615|616|615|615.4|614.4|75
1747359000000|2025-05-16 01:30:00|616.1|615.1|616.8|615.8|616.9|615.9|616.1|615.1|62
1747359300000|2025-05-16 01:35:00|616.6|615.6|616.3|615.3|616.8|615.8|616|615|7
1747359600000|2025-05-16 01:40:00|616.5|615.5|616.5|615.5|616.8|615.8|616.5|615.5|0
1747359900000|2025-05-16 01:45:00|616.1|615.1|615.5|614.5|616.1|615.1|615.4|614.4|4
1747360200000|2025-05-16 01:50:00|615.6|614.6|616|615|616|615|615.5|614.5|0
1747360500000|2025-05-16 01:55:00|616.1|615.1|616|615|616.3|615.3|615.8|614.8|1
1747360800000|2025-05-16 02:00:00|615.9|614.9|615.5|614.5|615.9|614.9|615.4|614.4|52
1747361100000|2025-05-16 02:05:00|615.4|614.4|615.5|614.5|615.8|614.8|615.4|614.4|1
1747361400000|2025-05-16 02:10:00|615.4|614.4|615.4|614.4|615.5|614.5|615.3|614.3|1
1747361700000|2025-05-16 02:15:00|615.3|614.3|616|615|616.3|615.3|615.3|614.3|5
1747362000000|2025-05-16 02:20:00|615.8|614.8|616|615|616.3|615.3|615.8|614.8|0
1747362300000|2025-05-16 02:25:00|615.9|614.9|615.9|614.9|616|615|615.9|614.9|0
1747362600000|2025-05-16 02:30:00|615.8|614.8|616|615|616.3|615.3|615.8|614.8|2
1747362900000|2025-05-16 02:35:00|615.9|614.9|616.4|615.4|616.5|615.5|615.8|614.8|0
1747363200000|2025-05-16 02:40:00|616.5|615.5|616.5|615.5|616.8|615.8|616.4|615.4|0
1747363500000|2025-05-16 02:45:00|616.3|615.3|616|615|616.3|615.3|615.9|614.9|0
1747364100000|2025-05-16 02:55:00|615.9|614.9|616|615|616|615|615.9|614.9|0
1747364400000|2025-05-16 03:00:00|615.9|614.9|615.5|614.5|616|615|615.5|614.5|20
1747364700000|2025-05-16 03:05:00|615.6|614.6|615|614|615.6|614.6|614.8|613.8|141
1747365000000|2025-05-16 03:10:00|615.1|614.1|615.3|614.3|615.5|614.5|615.1|614.1|25
1747365300000|2025-05-16 03:15:00|615.4|614.4|615.1|614.1|615.4|614.4|615.1|614.1|17
1747365600000|2025-05-16 03:20:00|615|614|614.9|613.9|615.1|614.1|614.9|613.9|35
1747365900000|2025-05-16 03:25:00|614.6|613.6|614.9|613.9|614.9|613.9|614.6|613.6|39
1747366200000|2025-05-16 03:30:00|614.6|613.6|614.9|613.9|614.9|613.9|614.6|613.6|48
1747366500000|2025-05-16 03:35:00|615|614|615.6|614.6|615.6|614.6|614.9|613.9|22
1747366800000|2025-05-16 03:40:00|615.5|614.5|616|615|616|615|615.4|614.4|37
1747367100000|2025-05-16 03:45:00|615.9|614.9|615.6|614.6|615.9|614.9|615.6|614.6|33
1747367400000|2025-05-16 03:50:00|615.8|614.8|615.3|614.3|615.8|614.8|615.1|614.1|26
1747367700000|2025-05-16 03:55:00|615.4|614.4|615.3|614.3|615.4|614.4|615.3|614.3|18
1747368000000|2025-05-16 04:00:00|615.4|614.4|615.8|614.8|615.8|614.8|615.1|614.1|32
1747368300000|2025-05-16 04:05:00|615.6|614.6|615.5|614.5|615.6|614.6|615.4|614.4|0
1747368600000|2025-05-16 04:10:00|615.4|614.4|615.5|614.5|615.8|614.8|615.3|614.3|11
1747368900000|2025-05-16 04:15:00|615.4|614.4|615.4|614.4|615.5|614.5|615.4|614.4|0
1747369200000|2025-05-16 04:20:00|615.3|614.3|615.3|614.3|615.5|614.5|615.3|614.3|4
1747369500000|2025-05-16 04:25:00|615.4|614.4|615.3|614.3|615.4|614.4|615.3|614.3|1
1747369800000|2025-05-16 04:30:00|615.4|614.4|615.4|614.4|615.5|614.5|615.4|614.4|7
1747370100000|2025-05-16 04:35:00|615.5|614.5|615.6|614.6|615.6|614.6|615.5|614.5|103
1747370400000|2025-05-16 04:40:00|615.8|614.8|615.8|614.8|615.8|614.8|615.8|614.8|0
1747370700000|2025-05-16 04:45:00|616|615|617.8|616.8|619.6|618.6|616|615|332
1747371000000|2025-05-16 04:50:00|617.9|616.9|617.3|616.3|618|617|617.1|616.1|24
1747371300000|2025-05-16 04:55:00|617.6|616.6|616.5|615.5|617.6|616.6|616.5|615.5|287
1747371600000|2025-05-16 05:00:00|616.4|615.4|616|615|616.5|615.5|615.8|614.8|26
1747371900000|2025-05-16 05:05:00|615.9|614.9|616|615|616.3|615.3|615.8|614.8|7
1747372200000|2025-05-16 05:10:00|615.9|614.9|615.8|614.8|616|615|615.8|614.8|1
1747372500000|2025-05-16 05:15:00|615.6|614.6|615.5|614.5|615.6|614.6|615.5|614.5|0
1747372800000|2025-05-16 05:20:00|615.6|614.6|615|614|615.8|614.8|614.9|613.9|43
1747373100000|2025-05-16 05:25:00|614.9|613.9|615|614|615.1|614.1|614.9|613.9|2
1747373400000|2025-05-16 05:30:00|614.9|613.9|614.3|613.3|614.9|613.9|614.1|613.1|18
1747373700000|2025-05-16 05:35:00|614.4|613.4|614|613|614.5|613.5|614|613|8
1747374000000|2025-05-16 05:40:00|614.1|613.1|614.1|613.1|614.4|613.4|614|613|3
1747374300000|2025-05-16 05:45:00|614|613|613.8|612.8|614.1|613.1|613.6|612.6|128
1747374600000|2025-05-16 05:50:00|613.6|612.6|613.6|612.6|613.8|612.8|613.6|612.6|0
1747374900000|2025-05-16 05:55:00|613.8|612.8|613.6|612.6|613.8|612.8|613.5|612.5|4
1747375200000|2025-05-16 06:00:00|613.8|612.8|612.8|611.8|613.8|612.8|612.8|611.8|16
1747375500000|2025-05-16 06:05:00|612.9|611.9|613|612|613.1|612.1|612.8|611.8|2
1747375800000|2025-05-16 06:10:00|612.9|611.9|613.1|612.1|613.1|612.1|612.6|611.6|30
1747376100000|2025-05-16 06:15:00|613.3|612.3|613.4|612.4|613.6|612.6|613.1|612.1|14
1747376400000|2025-05-16 06:20:00|613.1|612.1|612.4|611.4|613.3|612.3|612.4|611.4|38
1747376700000|2025-05-16 06:25:00|612.5|611.5|612.1|611.1|612.6|611.6|612.1|611.1|24
1747377000000|2025-05-16 06:30:00|612.3|611.3|612.4|611.4|612.8|611.8|611.9|610.9|48
1747377300000|2025-05-16 06:35:00|612.3|611.3|611.6|610.6|612.3|611.3|611.6|610.6|19
1747377600000|2025-05-16 06:40:00|611.8|610.8|611.5|610.5|611.8|610.8|611.4|610.4|19
1747377900000|2025-05-16 06:45:00|611.4|610.4|611.3|610.3|611.6|610.6|611|610|10
1747378200000|2025-05-16 06:50:00|611.1|610.1|611.6|610.6|611.9|610.9|611|610|20
1747378500000|2025-05-16 06:55:00|611.5|610.5|612.4|611.4|612.6|611.6|611.4|610.4|157
1747378800000|2025-05-16 07:00:00|612.3|611.3|612.9|611.9|613.4|612.4|612.3|611.3|255
1747379100000|2025-05-16 07:05:00|613.1|612.1|613.1|612.1|613.3|612.3|612.9|611.9|155
1747379400000|2025-05-16 07:10:00|613|612|613.8|612.8|613.9|612.9|613|612|142
1747379700000|2025-05-16 07:15:00|613.9|612.9|613.9|612.9|614.3|613.3|613.5|612.5|104
1747380000000|2025-05-16 07:20:00|614.1|613.1|614.1|613.1|614.4|613.4|613.9|612.9|128
1747380300000|2025-05-16 07:25:00|614|613|613.8|612.8|614.1|613.1|613.1|612.1|594
1747380600000|2025-05-16 07:30:00|613.6|612.6|613.5|612.5|613.6|612.6|612.6|611.6|263
1747380900000|2025-05-16 07:35:00|613.4|612.4|613|612|613.6|612.6|612.9|611.9|583
1747381200000|2025-05-16 07:40:00|613.1|612.1|612.5|611.5|613.1|612.1|612.4|611.4|325
1747381500000|2025-05-16 07:45:00|612.4|611.4|612.6|611.6|613.4|612.4|612.4|611.4|601
1747381800000|2025-05-16 07:50:00|612.8|611.8|613.4|612.4|613.6|612.6|612.6|611.6|134
1747382100000|2025-05-16 07:55:00|613.3|612.3|613.9|612.9|614.1|613.1|613.1|612.1|159
1747382400000|2025-05-16 08:00:00|614.1|613.1|612.9|611.9|614.4|613.4|612.9|611.9|132
1747382700000|2025-05-16 08:05:00|613|612|611.4|610.4|613|612|611.1|610.1|266
1747383000000|2025-05-16 08:10:00|611.5|610.5|610.9|609.9|611.8|610.8|610.8|609.8|100
1747383300000|2025-05-16 08:15:00|610.8|609.8|610.9|609.9|611.1|610.1|610.6|609.6|344
1747383600000|2025-05-16 08:20:00|610.8|609.8|609.9|608.9|610.9|609.9|609.6|608.6|557
1747383900000|2025-05-16 08:25:00|610.1|609.1|609.9|608.9|610.6|609.6|609.6|608.6|1204
1747384200000|2025-05-16 08:30:00|610.1|609.1|610.8|609.8|611.4|610.4|610.1|609.1|1691
1747384500000|2025-05-16 08:35:00|610.6|609.6|611.4|610.4|611.9|610.9|610.6|609.6|910
1747384800000|2025-05-16 08:40:00|611.3|610.3|610.1|609.1|611.6|610.6|610.1|609.1|899
1747385100000|2025-05-16 08:45:00|610.4|609.4|610.9|609.9|611.1|610.1|610.3|609.3|876
1747385400000|2025-05-16 08:50:00|610.8|609.8|609.6|608.6|611.4|610.4|609.6|608.6|589
1747385700000|2025-05-16 08:55:00|609.5|608.5|608.9|607.9|609.6|608.6|608.8|607.8|1031
1747386000000|2025-05-16 09:00:00|608.8|607.8|608.9|607.9|609.1|608.1|607.9|606.9|3003
1747386300000|2025-05-16 09:05:00|608.8|607.8|611.8|610.8|611.9|610.9|608.8|607.8|2337
1747386600000|2025-05-16 09:10:00|611.6|610.6|611.1|610.1|612.3|611.3|611|610|444
1747386900000|2025-05-16 09:15:00|610.9|609.9|610.1|609.1|611.3|610.3|610.1|609.1|544
1747387200000|2025-05-16 09:20:00|610|609|609.5|608.5|610.5|609.5|609.3|608.3|470
1747387500000|2025-05-16 09:25:00|609.4|608.4|609.6|608.6|609.6|608.6|608.9|607.9|130
1747387800000|2025-05-16 09:30:00|609.9|608.9|609.9|608.9|610.1|609.1|609.6|608.6|43
1747388100000|2025-05-16 09:35:00|610|609|610.9|609.9|610.9|609.9|610|609|428
1747388400000|2025-05-16 09:40:00|610.8|609.8|610.5|609.5|610.8|609.8|609.9|608.9|183
1747388700000|2025-05-16 09:45:00|610.4|609.4|611.1|610.1|611.4|610.4|610.4|609.4|540
1747389000000|2025-05-16 09:50:00|611.3|610.3|610.9|609.9|611.6|610.6|610.9|609.9|309
1747389300000|2025-05-16 09:55:00|610.8|609.8|610.9|609.9|611.1|610.1|610.6|609.6|55
1747389600000|2025-05-16 10:00:00|611.1|610.1|611.6|610.6|611.8|610.8|611.1|610.1|97
1747389900000|2025-05-16 10:05:00|611.8|610.8|611.5|610.5|612.1|611.1|611.5|610.5|131
1747390200000|2025-05-16 10:10:00|611.6|610.6|611.3|610.3|611.8|610.8|610.4|609.4|505
1747390500000|2025-05-16 10:15:00|611.1|610.1|611.1|610.1|611.9|610.9|610.9|609.9|407
1747390800000|2025-05-16 10:20:00|611.3|610.3|611.4|610.4|612|611|611.1|610.1|79
1747391100000|2025-05-16 10:25:00|611.3|610.3|611.4|610.4|611.6|610.6|611.1|610.1|37
1747391400000|2025-05-16 10:30:00|611.1|610.1|611.6|610.6|612.1|611.1|611.1|610.1|329
1747391700000|2025-05-16 10:35:00|611.5|610.5|612|611|612.1|611.1|611.5|610.5|625
1747392000000|2025-05-16 10:40:00|612.1|611.1|612.9|611.9|612.9|611.9|612|611|332
1747392300000|2025-05-16 10:45:00|612.6|611.6|613|612|613.1|612.1|612.6|611.6|33
1747392600000|2025-05-16 10:50:00|613.1|612.1|613.1|612.1|613.4|612.4|612.9|611.9|20
1747392900000|2025-05-16 10:55:00|613.4|612.4|613.6|612.6|613.6|612.6|613.3|612.3|163
1747393200000|2025-05-16 11:00:00|613.8|612.8|613.1|612.1|613.9|612.9|613.1|612.1|582
1747393500000|2025-05-16 11:05:00|613.3|612.3|612.6|611.6|613.3|612.3|612.6|611.6|219
1747393800000|2025-05-16 11:10:00|612.5|611.5|611.9|610.9|612.6|611.6|611.6|610.6|168
1747394100000|2025-05-16 11:15:00|612|611|611.9|610.9|612.1|611.1|611.6|610.6|119
1747394400000|2025-05-16 11:20:00|612|611|611.9|610.9|612.4|611.4|611.9|610.9|88
1747394700000|2025-05-16 11:25:00|611.8|610.8|611.1|610.1|611.9|610.9|611|610|359
1747395000000|2025-05-16 11:30:00|611.3|610.3|611.6|610.6|611.6|610.6|611.3|610.3|125
1747395300000|2025-05-16 11:35:00|611.5|610.5|611.6|610.6|612|611|611.4|610.4|497
1747395600000|2025-05-16 11:40:00|611.4|610.4|612.4|611.4|612.4|611.4|611.4|610.4|180
1747395900000|2025-05-16 11:45:00|612.3|611.3|612|611|612.6|611.6|611.9|610.9|421
1747396200000|2025-05-16 11:50:00|611.9|610.9|611.6|610.6|612.1|611.1|611.1|610.1|73
1747396500000|2025-05-16 11:55:00|611.8|610.8|611.6|610.6|612.1|611.1|611.4|610.4|195
1747396800000|2025-05-16 12:00:00|611.5|610.5|610.8|609.8|611.5|610.5|610.6|609.6|97
1747397100000|2025-05-16 12:05:00|610.6|609.6|611.1|610.1|611.1|610.1|610.6|609.6|132
1747397400000|2025-05-16 12:10:00|610.9|609.9|610.4|609.4|610.9|609.9|610.4|609.4|173
1747397700000|2025-05-16 12:15:00|610.5|609.5|610.4|609.4|610.6|609.6|610.4|609.4|222
1747398000000|2025-05-16 12:20:00|610.1|609.1|610.9|609.9|611|610|610.1|609.1|163
1747398300000|2025-05-16 12:25:00|611|610|611.1|610.1|611.6|610.6|610.9|609.9|337
1747398600000|2025-05-16 12:30:00|611.4|610.4|612.9|611.9|612.9|611.9|611.1|610.1|374
1747398900000|2025-05-16 12:35:00|612.8|611.8|613.1|612.1|613.1|612.1|612.6|611.6|231
1747399200000|2025-05-16 12:40:00|613|612|614|613|614.1|613.1|612.9|611.9|1270
1747399500000|2025-05-16 12:45:00|613.9|612.9|613.9|612.9|614.1|613.1|613.4|612.4|172
1747399800000|2025-05-16 12:50:00|614.1|613.1|614|613|614.4|613.4|613.6|612.6|160
1747400100000|2025-05-16 12:55:00|613.9|612.9|613.6|612.6|614.4|613.4|613.4|612.4|462
1747400400000|2025-05-16 13:00:00|613.5|612.5|613.6|612.6|613.9|612.9|613.1|612.1|280
1747400700000|2025-05-16 13:05:00|613.4|612.4|612.5|611.5|613.6|612.6|611.9|610.9|469
1747401000000|2025-05-16 13:10:00|612.6|611.6|613.4|612.4|613.4|612.4|612.1|611.1|392
1747401300000|2025-05-16 13:15:00|613.3|612.3|613.6|612.6|613.9|612.9|613.1|612.1|947
1747401600000|2025-05-16 13:20:00|613.4|612.4|612.6|611.6|613.5|612.5|612.6|611.6|703
1747401900000|2025-05-16 13:25:00|612.4|611.4|613.1|612.1|613.4|612.4|612.4|611.4|337
1747402200000|2025-05-16 13:30:00|613|612|611.9|610.9|613|612|611.9|610.9|250
1747402500000|2025-05-16 13:35:00|612|611|612.9|611.9|613|612|611.9|610.9|103
1747402800000|2025-05-16 13:40:00|612.6|611.6|612.4|611.4|613|612|612.1|611.1|104
1747403100000|2025-05-16 13:45:00|612.3|611.3|611.9|610.9|612.5|611.5|611.9|610.9|242
1747403400000|2025-05-16 13:50:00|612.1|611.1|612.6|611.6|612.8|611.8|611.9|610.9|161
1747403700000|2025-05-16 13:55:00|612.5|611.5|612.4|611.4|612.9|611.9|612.4|611.4|217
1747404000000|2025-05-16 14:00:00|611.9|610.9|612.1|611.1|612.4|611.4|611.4|610.4|205
1747404300000|2025-05-16 14:05:00|612|611|612.4|611.4|612.4|611.4|611.4|610.4|216
1747404600000|2025-05-16 14:10:00|612.3|611.3|612.4|611.4|612.9|611.9|612.1|611.1|244
1747404900000|2025-05-16 14:15:00|612.1|611.1|611.9|610.9|612.4|611.4|611.6|610.6|214
1747405200000|2025-05-16 14:20:00|612.1|611.1|612.1|611.1|612.3|611.3|611.6|610.6|165
1747405500000|2025-05-16 14:25:00|611.9|610.9|612|611|612.8|611.8|611.9|610.9|233
1747405800000|2025-05-16 14:30:00|612.1|611.1|611.1|610.1|612.3|611.3|610.6|609.6|383
1747406100000|2025-05-16 14:35:00|611|610|610.5|609.5|611.4|610.4|610.4|609.4|199
1747406400000|2025-05-16 14:40:00|610.4|609.4|612.1|611.1|612.4|611.4|610.4|609.4|254
1747406700000|2025-05-16 14:45:00|612.3|611.3|612.1|611.1|612.8|611.8|612.1|611.1|189
1747407000000|2025-05-16 14:50:00|612.3|611.3|613.1|612.1|613.5|612.5|612.1|611.1|230
1747407300000|2025-05-16 14:55:00|612.9|611.9|613.1|612.1|613.4|612.4|612.9|611.9|505
1747407600000|2025-05-16 15:00:00|613.3|612.3|612.9|611.9|613.9|612.9|612.9|611.9|478
1747407900000|2025-05-16 15:05:00|613|612|613.6|612.6|613.9|612.9|612.9|611.9|373
1747408200000|2025-05-16 15:10:00|613.5|612.5|614|613|614.1|613.1|613.5|612.5|160
1747408500000|2025-05-16 15:15:00|614.1|613.1|613.1|612.1|614.1|613.1|612.4|611.4|2520
1747408800000|2025-05-16 15:20:00|612.9|611.9|613.4|612.4|613.6|612.6|612.4|611.4|528
1747409100000|2025-05-16 15:25:00|613.5|612.5|612.6|611.6|613.6|612.6|612.4|611.4|1417
1747409400000|2025-05-16 15:30:00|612.9|611.9|613.9|612.9|614.1|613.1|612.6|611.6|2657
1747409700000|2025-05-16 15:35:00|614.1|613.1|613.9|612.9|614.4|613.4|613.6|612.6|1227
1747410000000|2025-05-16 15:40:00|613.6|612.6|614.9|613.9|615.1|614.1|613.5|612.5|412
1747410300000|2025-05-16 15:45:00|614.6|613.6|615.1|614.1|615.4|614.4|614.6|613.6|191
1747410600000|2025-05-16 15:50:00|614.9|613.9|615.3|614.3|615.5|614.5|614.9|613.9|498
1747410900000|2025-05-16 15:55:00|615.4|614.4|615.8|614.8|615.9|614.9|615|614|831
1747411200000|2025-05-16 16:00:00|615.6|614.6|615.1|614.1|615.8|614.8|614.6|613.6|265
1747411500000|2025-05-16 16:05:00|615|614|615.5|614.5|616.4|615.4|614.9|613.9|298
1747411800000|2025-05-16 16:10:00|615.6|614.6|615.5|614.5|615.6|614.6|615.1|614.1|777
1747412100000|2025-05-16 16:15:00|615.4|614.4|615.6|614.6|615.9|614.9|615.1|614.1|437
1747412400000|2025-05-16 16:20:00|615.5|614.5|615.4|614.4|615.9|614.9|615.4|614.4|465
1747412700000|2025-05-16 16:25:00|615.5|614.5|615.5|614.5|615.9|614.9|615.4|614.4|101
1747413000000|2025-05-16 16:30:00|615.6|614.6|615.6|614.6|615.9|614.9|615.4|614.4|481
1747413300000|2025-05-16 16:35:00|615.4|614.4|615.6|614.6|615.8|614.8|615.4|614.4|441
1747413600000|2025-05-16 16:40:00|615.5|614.5|615.4|614.4|615.6|614.6|615.1|614.1|245
1747413900000|2025-05-16 16:45:00|615.5|614.5|614.5|613.5|615.6|614.6|614.3|613.3|3432
1747414200000|2025-05-16 16:50:00|614.6|613.6|614.9|613.9|614.9|613.9|614.1|613.1|179
1747414500000|2025-05-16 16:55:00|615|614|615.1|614.1|615.4|614.4|614.9|613.9|123
1747414800000|2025-05-16 17:00:00|615|614|613.8|612.8|615|614|613.6|612.6|1781
1747415100000|2025-05-16 17:05:00|613.6|612.6|613.6|612.6|613.9|612.9|613.6|612.6|112
1747415400000|2025-05-16 17:10:00|613.9|612.9|614|613|614|613|613.8|612.8|203
1747415700000|2025-05-16 17:15:00|613.9|612.9|614.1|613.1|614.5|613.5|613.9|612.9|206
1747416000000|2025-05-16 17:20:00|614.3|613.3|614.4|613.4|614.5|613.5|614.1|613.1|2392
1747416300000|2025-05-16 17:25:00|614.1|613.1|614.4|613.4|614.6|613.6|614.1|613.1|321
1747416600000|2025-05-16 17:30:00|614.3|613.3|613.9|612.9|614.4|613.4|613.9|612.9|196
1747416900000|2025-05-16 17:35:00|613.8|612.8|614.1|613.1|614.1|613.1|613.8|612.8|205
1747417200000|2025-05-16 17:40:00|614.3|613.3|614.9|613.9|614.9|613.9|614.3|613.3|133
1747417500000|2025-05-16 17:45:00|615.1|614.1|615.1|614.1|615.1|614.1|614.9|613.9|271
1747417800000|2025-05-16 17:50:00|614.9|613.9|615.1|614.1|615.1|614.1|614.9|613.9|90
1747418100000|2025-05-16 17:55:00|615|614|614.6|613.6|615|614|614.4|613.4|125
1747418400000|2025-05-16 18:00:00|614.8|613.8|614.6|613.6|614.9|613.9|614.5|613.5|173
1747418700000|2025-05-16 18:05:00|614.4|613.4|614.4|613.4|614.4|613.4|614|613|637
1747419000000|2025-05-16 18:10:00|614.3|613.3|614.6|613.6|614.9|613.9|614.1|613.1|407
1747419300000|2025-05-16 18:15:00|614.9|613.9|614.8|613.8|615|614|614.6|613.6|830
1747419600000|2025-05-16 18:20:00|614.9|613.9|614.5|613.5|614.9|613.9|614.4|613.4|455
1747419900000|2025-05-16 18:25:00|614.6|613.6|614.4|613.4|614.9|613.9|614.4|613.4|315
1747420200000|2025-05-16 18:30:00|614.1|613.1|615|614|615.1|614.1|614.1|613.1|156
1747420500000|2025-05-16 18:35:00|614.9|613.9|615.1|614.1|615.4|614.4|614.9|613.9|131
1747420800000|2025-05-16 18:40:00|615.3|614.3|615.1|614.1|615.3|614.3|615.1|614.1|45
1747421100000|2025-05-16 18:45:00|615.3|614.3|615.4|614.4|615.4|614.4|615.1|614.1|33
1747421400000|2025-05-16 18:50:00|615.3|614.3|614.8|613.8|615.3|614.3|614.6|613.6|19
1747421700000|2025-05-16 18:55:00|614.9|613.9|614.9|613.9|614.9|613.9|614.6|613.6|30
1747422000000|2025-05-16 19:00:00|614.6|613.6|614.4|613.4|614.9|613.9|614.4|613.4|217
1747422300000|2025-05-16 19:05:00|614.5|613.5|614.4|613.4|614.5|613.5|614.4|613.4|1
1747422600000|2025-05-16 19:10:00|614.3|613.3|613.9|612.9|614.4|613.4|613.8|612.8|34
1747422900000|2025-05-16 19:15:00|613.6|612.6|613.8|612.8|613.9|612.9|613.6|612.6|710
1747423200000|2025-05-16 19:20:00|613.9|612.9|613.6|612.6|613.9|612.9|613.6|612.6|2
1747423500000|2025-05-16 19:25:00|613.5|612.5|613.4|612.4|613.6|612.6|613.4|612.4|5
1747423800000|2025-05-16 19:30:00|613.3|612.3|613.4|612.4|613.4|612.4|613.1|612.1|202
1747424100000|2025-05-16 19:35:00|613.1|612.1|613.1|612.1|613.1|612.1|613.1|612.1|14
1747424400000|2025-05-16 19:40:00|613.3|612.3|613.1|612.1|613.4|612.4|613.1|612.1|9
1747424700000|2025-05-16 19:45:00|612.9|611.9|612.9|611.9|613|612|612.9|611.9|392
1747425000000|2025-05-16 19:50:00|612.8|611.8|612.6|611.6|612.9|611.9|612.6|611.6|13
1747425300000|2025-05-16 19:55:00|612.5|611.5|612.6|611.6|612.6|611.6|612.1|611.1|182
1747425600000|2025-05-16 20:00:00|612.4|611.4|612.4|611.4|612.5|611.5|612.4|611.4|83
1747425900000|2025-05-16 20:05:00|612.5|611.5|612.6|611.6|612.6|611.6|612.4|611.4|12
1747426200000|2025-05-16 20:10:00|612.5|611.5|612.9|611.9|612.9|611.9|612.4|611.4|15
1747426500000|2025-05-16 20:15:00|613|612|613.3|612.3|613.4|612.4|612.9|611.9|90
1747426800000|2025-05-16 20:20:00|613|612|613|612|613|612|612.9|611.9|12
1747427100000|2025-05-16 20:25:00|613.1|612.1|612.9|611.9|613.1|612.1|612.9|611.9|21
1747427400000|2025-05-16 20:30:00|612.8|611.8|612.8|611.8|612.9|611.9|612.6|611.6|4
1747427700000|2025-05-16 20:35:00|612.6|611.6|612.8|611.8|612.8|611.8|612.6|611.6|2
1747428000000|2025-05-16 20:40:00|612.9|611.9|612.9|611.9|612.9|611.9|612.9|611.9|19
1747428300000|2025-05-16 20:45:00|612.6|611.6|612.9|611.9|613.1|612.1|612.6|611.6|52
1747428600000|2025-05-16 20:50:00|612.8|611.8|613.4|612.4|613.6|612.6|612.8|611.8|22
1747428900000|2025-05-16 20:55:00|613.5|612.5|613.5|612.5|613.8|612.8|613.5|612.5|36
1747605600000|2025-05-18 22:00:00|613.1|612.1|611.6|610.6|614.4|612.6|610.8|609.8|136
1747605900000|2025-05-18 22:05:00|611.8|610.8|609.5|608.5|611.9|610.9|609.4|608.4|78
1747606200000|2025-05-18 22:10:00|609.4|608.4|610|609|610|609|609|608|84
1747606500000|2025-05-18 22:15:00|609.9|608.9|611.3|610.3|611.3|610.3|609.8|608.8|4
1747606800000|2025-05-18 22:20:00|611.4|610.4|612|611|612|611|611.4|610.4|1
1747607100000|2025-05-18 22:25:00|611.9|610.9|612.8|611.8|612.8|611.8|611.9|610.9|3
1747607400000|2025-05-18 22:30:00|612.5|611.5|613.3|612.3|613.3|612.3|612.5|611.5|3
1747607700000|2025-05-18 22:35:00|613.1|612.1|613.5|612.5|613.8|612.8|613.1|612.1|7
1747608000000|2025-05-18 22:40:00|613.8|612.8|613.8|612.8|613.9|612.9|613.8|612.8|7
1747608300000|2025-05-18 22:45:00|613.9|612.9|614.4|613.4|614.5|613.5|613.9|612.9|160
1747608600000|2025-05-18 22:50:00|||||||||6
1747608900000|2025-05-18 22:55:00|614.8|613.8|615|614|615.3|614.3|614.8|613.8|3
1747609200000|2025-05-18 23:00:00|614.9|613.9|615.3|614.3|615.3|614.3|614.9|613.9|0
1747609500000|2025-05-18 23:05:00|615.4|614.4|615|614|615.4|614.4|614.4|613.4|4
1747609800000|2025-05-18 23:10:00|614.8|613.8|613.8|612.8|614.8|613.8|613.6|612.6|2
1747610100000|2025-05-18 23:15:00|614|613|614.3|613.3|614.4|613.4|614|613|4
1747610400000|2025-05-18 23:20:00|614|613|614.3|613.3|614.3|613.3|614|613|0
1747610700000|2025-05-18 23:25:00|614.4|613.4|614.3|613.3|614.5|613.5|614.3|613.3|0
1747611000000|2025-05-18 23:30:00|614.1|613.1|614.3|613.3|614.3|613.3|613.9|612.9|15
1747611300000|2025-05-18 23:35:00|614.4|613.4|614.5|613.5|614.5|613.5|614.4|613.4|0
1747611600000|2025-05-18 23:40:00|614.6|613.6|614.8|613.8|614.8|613.8|614.6|613.6|2
1747611900000|2025-05-18 23:45:00|614.9|613.9|614.5|613.5|614.9|613.9|614.3|613.3|1
1747612200000|2025-05-18 23:50:00|614.8|613.8|614.8|613.8|614.8|613.8|614.8|613.8|0
1747612500000|2025-05-18 23:55:00|614.9|613.9|614.8|613.8|614.9|613.9|614.8|613.8|0
1747612800000|2025-05-19 00:00:00|614.9|613.9|613.8|612.8|614.9|613.9|613.6|612.6|6
1747613100000|2025-05-19 00:05:00|613.9|612.9|613.9|612.9|614.1|613.1|613.5|612.5|22
1747613400000|2025-05-19 00:10:00|613.8|612.8|613.9|612.9|614.1|613.1|613.5|612.5|5
1747613700000|2025-05-19 00:15:00|613.8|612.8|613.8|612.8|613.9|612.9|613.5|612.5|0
1747614000000|2025-05-19 00:20:00|613.6|612.6|613.3|612.3|613.8|612.8|613.3|612.3|4
1747614300000|2025-05-19 00:25:00|613.5|612.5|613.6|612.6|613.9|612.9|613.5|612.5|1
1747614600000|2025-05-19 00:30:00|613.5|612.5|613.8|612.8|613.9|612.9|613.4|612.4|0
1747614900000|2025-05-19 00:35:00|613.9|612.9|613.9|612.9|613.9|612.9|613.4|612.4|1
1747615200000|2025-05-19 00:40:00|613.8|612.8|613.9|612.9|614|613|613.8|612.8|0
1747615500000|2025-05-19 00:45:00|613.8|612.8|614.5|613.5|614.5|613.5|613.6|612.6|5
1747615800000|2025-05-19 00:50:00|614.4|613.4|613.8|612.8|614.4|613.4|613.6|612.6|2
1747616100000|2025-05-19 00:55:00|613.9|612.9|614.1|613.1|614.1|613.1|613.8|612.8|25
1747616400000|2025-05-19 01:00:00|613.9|612.9|614.1|613.1|614.5|613.5|613.6|612.6|55
1747616700000|2025-05-19 01:05:00|614.3|613.3|613.3|612.3|614.4|613.4|613|612|83
1747617000000|2025-05-19 01:10:00|613.1|612.1|613.5|612.5|613.6|612.6|613.1|612.1|5
1747617300000|2025-05-19 01:15:00|613.6|612.6|613.1|612.1|613.6|612.6|613|612|10
1747617600000|2025-05-19 01:20:00|613|612|612.6|611.6|613.1|612.1|612.6|611.6|5
1747617900000|2025-05-19 01:25:00|612.8|611.8|612.9|611.9|613.1|612.1|612.5|611.5|8
1747618200000|2025-05-19 01:30:00|613|612|613.1|612.1|613.1|612.1|612.6|611.6|9
1747618500000|2025-05-19 01:35:00|613|612|612.6|611.6|613|612|612.5|611.5|7
1747618800000|2025-05-19 01:40:00|612.5|611.5|611.9|610.9|612.6|611.6|611.9|610.9|6
1747619100000|2025-05-19 01:45:00|612|611|612.1|611.1|612.3|611.3|611.9|610.9|7
1747619400000|2025-05-19 01:50:00|612|611|612.5|611.5|612.6|611.6|612|611|7
1747619700000|2025-05-19 01:55:00|612.4|611.4|612.6|611.6|612.8|611.8|612.3|611.3|9
1747620000000|2025-05-19 02:00:00|612.5|611.5|612.9|611.9|613|612|612.3|611.3|5
1747620300000|2025-05-19 02:05:00|613|612|612.8|611.8|613|612|612.4|611.4|14
1747620600000|2025-05-19 02:10:00|612.9|611.9|612.9|611.9|613.1|612.1|612.6|611.6|10
1747620900000|2025-05-19 02:15:00|613|612|613|612|613.3|612.3|612.9|611.9|25
1747621200000|2025-05-19 02:20:00|613.1|612.1|613|612|613.1|612.1|612.9|611.9|10
1747621500000|2025-05-19 02:25:00|613.1|612.1|613.1|612.1|613.1|612.1|613|612|3
1747621800000|2025-05-19 02:30:00|613.3|612.3|612.6|611.6|613.4|612.4|612.4|611.4|50
1747622100000|2025-05-19 02:35:00|612.5|611.5|612.4|611.4|612.6|611.6|612.3|611.3|3
1747622400000|2025-05-19 02:40:00|612.5|611.5|612.9|611.9|612.9|611.9|612.5|611.5|0
1747622700000|2025-05-19 02:45:00|613|612|613.4|612.4|613.8|612.8|612.9|611.9|149
1747623000000|2025-05-19 02:50:00|613.5|612.5|612.8|611.8|613.5|612.5|612.8|611.8|12
1747623300000|2025-05-19 02:55:00|612.9|611.9|612.6|611.6|613.1|612.1|612.6|611.6|11
1747623600000|2025-05-19 03:00:00|612.8|611.8|612.8|611.8|612.9|611.9|612.6|611.6|34
1747623900000|2025-05-19 03:05:00|612.6|611.6|612.5|611.5|612.6|611.6|612.3|611.3|33
1747624200000|2025-05-19 03:10:00|612.6|611.6|612.4|611.4|612.6|611.6|612.3|611.3|12
1747624500000|2025-05-19 03:15:00|612.5|611.5|612.6|611.6|612.9|611.9|612.4|611.4|8
1747624800000|2025-05-19 03:20:00|612.8|611.8|612.5|611.5|613|612|612.4|611.4|9
1747625100000|2025-05-19 03:25:00|612.4|611.4|612.6|611.6|612.6|611.6|612.4|611.4|6
1747625400000|2025-05-19 03:30:00|612.4|611.4|612.1|611.1|612.5|611.5|612|611|69
1747625700000|2025-05-19 03:35:00|612.3|611.3|611.9|610.9|612.4|611.4|611.9|610.9|30
1747626000000|2025-05-19 03:40:00|612.1|611.1|612.4|611.4|612.4|611.4|612|611|28
1747626300000|2025-05-19 03:45:00|612.3|611.3|612.4|611.4|612.5|611.5|612.1|611.1|28
1747626600000|2025-05-19 03:50:00|612.5|611.5|612.1|611.1|612.5|611.5|612.1|611.1|64
1747626900000|2025-05-19 03:55:00|612|611|611.6|610.6|612.1|611.1|611.1|610.1|246
1747627200000|2025-05-19 04:00:00|611.8|610.8|611.8|610.8|611.9|610.9|611.6|610.6|1
1747627500000|2025-05-19 04:05:00|611.6|610.6|611.9|610.9|612|611|611.6|610.6|0
1747627800000|2025-05-19 04:10:00|611.8|610.8|611.9|610.9|611.9|610.9|611.6|610.6|0
1747628100000|2025-05-19 04:15:00|611.8|610.8|611.6|610.6|611.8|610.8|611.5|610.5|5
1747628400000|2025-05-19 04:20:00|611.8|610.8|612|611|612.4|611.4|611.6|610.6|6
1747628700000|2025-05-19 04:25:00|611.9|610.9|611.9|610.9|612.1|611.1|611.6|610.6|72
1747629000000|2025-05-19 04:30:00|611.8|610.8|611.6|610.6|611.9|610.9|611.6|610.6|0
1747629300000|2025-05-19 04:35:00|611.8|610.8|611.4|610.4|611.9|610.9|611.4|610.4|0
1747629600000|2025-05-19 04:40:00|611.3|610.3|611.1|610.1|611.4|610.4|611.1|610.1|0
1747629900000|2025-05-19 04:45:00|611.3|610.3|611.4|610.4|611.4|610.4|611.1|610.1|0
1747630200000|2025-05-19 04:50:00|611.3|610.3|611.3|610.3|611.4|610.4|611.1|610.1|19
1747630500000|2025-05-19 04:55:00|611.1|610.1|611.4|610.4|611.4|610.4|611.1|610.1|0
1747630800000|2025-05-19 05:00:00|611.5|610.5|611.6|610.6|611.9|610.9|611.4|610.4|22
1747631100000|2025-05-19 05:05:00|611.8|610.8|611.6|610.6|611.8|610.8|611.5|610.5|0
1747631400000|2025-05-19 05:10:00|611.5|610.5|611.1|610.1|611.5|610.5|611.1|610.1|0
1747632000000|2025-05-19 05:20:00|611.4|610.4|611.4|610.4|611.4|610.4|611.4|610.4|3
1747632300000|2025-05-19 05:25:00|611.5|610.5|611.4|610.4|611.5|610.5|611.4|610.4|0
1747632600000|2025-05-19 05:30:00|611.1|610.1|611.4|610.4|611.4|610.4|611.1|610.1|0
1747632900000|2025-05-19 05:35:00|611.5|610.5|611.4|610.4|611.6|610.6|611.4|610.4|1
1747633200000|2025-05-19 05:40:00|611.3|610.3|611.6|610.6|611.6|610.6|611.3|610.3|1
1747633500000|2025-05-19 05:45:00|611.5|610.5|611.1|610.1|611.5|610.5|611.1|610.1|2
1747633800000|2025-05-19 05:50:00|611.3|610.3|611.4|610.4|611.5|610.5|611.1|610.1|16
1747634100000|2025-05-19 05:55:00|611.5|610.5|611.4|610.4|611.6|610.6|611.4|610.4|34
1747634400000|2025-05-19 06:00:00|611.3|610.3|611.1|610.1|611.3|610.3|610.9|609.9|154
1747634700000|2025-05-19 06:05:00|611|610|611.5|610.5|611.6|610.6|610.9|609.9|148
1747635000000|2025-05-19 06:10:00|611.6|610.6|611.3|610.3|611.6|610.6|611.1|610.1|59
1747635300000|2025-05-19 06:15:00|611.1|610.1|611.1|610.1|611.4|610.4|611|610|32
1747635600000|2025-05-19 06:20:00|611|610|610.9|609.9|611.1|610.1|610.8|609.8|162
1747635900000|2025-05-19 06:25:00|611|610|610.6|609.6|611|610|610.5|609.5|24
1747636200000|2025-05-19 06:30:00|610.5|609.5|610.1|609.1|610.6|609.6|609.9|608.9|143
1747636500000|2025-05-19 06:35:00|610|609|610.8|609.8|610.9|609.9|610|609|72
1747636800000|2025-05-19 06:40:00|610.9|609.9|610.9|609.9|611.3|610.3|610.8|609.8|100
1747637100000|2025-05-19 06:45:00|611.1|610.1|611.1|610.1|611.1|610.1|610.9|609.9|52
1747637400000|2025-05-19 06:50:00|611.3|610.3|611.6|610.6|611.6|610.6|611.3|610.3|5
1747637700000|2025-05-19 06:55:00|611.5|610.5|611.1|610.1|611.6|610.6|611.1|610.1|35
1747638000000|2025-05-19 07:00:00|611|610|611.1|610.1|611.3|610.3|610.6|609.6|160
1747638300000|2025-05-19 07:05:00|611.4|610.4|612.1|611.1|612.1|611.1|611.4|610.4|212
1747638600000|2025-05-19 07:10:00|612.3|611.3|612.9|611.9|613|612|611.9|610.9|1858
1747638900000|2025-05-19 07:15:00|613|612|614.4|613.4|614.4|613.4|612.9|611.9|91
1747639200000|2025-05-19 07:20:00|614.3|613.3|613.6|612.6|614.4|613.4|613.6|612.6|91
1747639500000|2025-05-19 07:25:00|613.4|612.4|613.6|612.6|613.9|612.9|613.4|612.4|109
1747639800000|2025-05-19 07:30:00|613.8|612.8|613.4|612.4|614.1|613.1|613.4|612.4|206
1747640100000|2025-05-19 07:35:00|613.5|612.5|613.4|612.4|613.9|612.9|613.4|612.4|192
1747640400000|2025-05-19 07:40:00|613.6|612.6|613.4|612.4|613.6|612.6|613.1|612.1|106
1747640700000|2025-05-19 07:45:00|613.3|612.3|612.3|611.3|613.3|612.3|612.3|611.3|155
1747641000000|2025-05-19 07:50:00|612.4|611.4|612.9|611.9|612.9|611.9|612.1|611.1|385
1747641300000|2025-05-19 07:55:00|612.8|611.8|613|612|613.1|612.1|612.6|611.6|101
1747641600000|2025-05-19 08:00:00|612.9|611.9|612.4|611.4|613.4|612.4|612.1|611.1|143
1747641900000|2025-05-19 08:05:00|612.6|611.6|613|612|613.4|612.4|612.5|611.5|146
1747642200000|2025-05-19 08:10:00|613.1|612.1|612.4|611.4|613.1|612.1|612.1|611.1|1155
1747642500000|2025-05-19 08:15:00|612.1|611.1|610.6|609.6|612.4|611.4|610.5|609.5|128
1747642800000|2025-05-19 08:20:00|610.9|609.9|610.6|609.6|610.9|609.9|610.4|609.4|614
1747643100000|2025-05-19 08:25:00|610.4|609.4|610.1|609.1|610.6|609.6|609.9|608.9|439
1747643400000|2025-05-19 08:30:00|610|609|610.6|609.6|610.6|609.6|609.9|608.9|433
1747643700000|2025-05-19 08:35:00|610.8|609.8|610.4|609.4|611.1|610.1|610|609|127
1747644000000|2025-05-19 08:40:00|610.3|609.3|610.1|609.1|610.9|609.9|609.9|608.9|90
1747644300000|2025-05-19 08:45:00|610.3|609.3|610.9|609.9|611.1|610.1|610.3|609.3|162
1747644600000|2025-05-19 08:50:00|611.1|610.1|610.4|609.4|611.1|610.1|610.3|609.3|29
1747644900000|2025-05-19 08:55:00|610.6|609.6|610.9|609.9|610.9|609.9|610.4|609.4|77
1747645200000|2025-05-19 09:00:00|611|610|611.6|610.6|611.6|610.6|610.6|609.6|110
1747645500000|2025-05-19 09:05:00|611.9|610.9|612.4|611.4|612.4|611.4|611.6|610.6|167
1747645800000|2025-05-19 09:10:00|612.6|611.6|612.1|611.1|612.6|611.6|612.1|611.1|46
1747646100000|2025-05-19 09:15:00|612|611|611.9|610.9|612.1|611.1|611.4|610.4|133
1747646400000|2025-05-19 09:20:00|612.1|611.1|611.6|610.6|612.1|611.1|611.6|610.6|50
1747646700000|2025-05-19 09:25:00|611.5|610.5|611.6|610.6|611.6|610.6|611.4|610.4|26
1747647000000|2025-05-19 09:30:00|611.8|610.8|611.8|610.8|612.6|611.6|611.6|610.6|216
1747647300000|2025-05-19 09:35:00|611.6|610.6|610.9|609.9|611.6|610.6|610.9|609.9|59
1747647600000|2025-05-19 09:40:00|610.6|609.6|610.6|609.6|610.9|609.9|610.4|609.4|377
1747647900000|2025-05-19 09:45:00|610.9|609.9|610.4|609.4|610.9|609.9|610.4|609.4|103
1747648200000|2025-05-19 09:50:00|610.5|609.5|610.4|609.4|610.6|609.6|610.1|609.1|118
1747648500000|2025-05-19 09:55:00|610.1|609.1|609.4|608.4|610.4|609.4|609.3|608.3|55
1747648800000|2025-05-19 10:00:00|609.5|608.5|608.6|607.6|609.6|608.6|608.6|607.6|88
1747649100000|2025-05-19 10:05:00|608.5|607.5|608.6|607.6|609.3|608.3|608.5|607.5|183
1747649400000|2025-05-19 10:10:00|608.4|607.4|608.4|607.4|608.6|607.6|608.1|607.1|96
1747649700000|2025-05-19 10:15:00|608.1|607.1|607.4|606.4|608.1|607.1|607.4|606.4|1141
1747650000000|2025-05-19 10:20:00|607.6|606.6|607.4|606.4|608.1|607.1|607.4|606.4|628
1747650300000|2025-05-19 10:25:00|607.5|606.5|607.1|606.1|607.5|606.5|606.9|605.9|184
1747650600000|2025-05-19 10:30:00|607|606|607.6|606.6|607.6|606.6|606.6|605.6|202
1747650900000|2025-05-19 10:35:00|607.5|606.5|607.6|606.6|607.9|606.9|607.4|606.4|294
1747651200000|2025-05-19 10:40:00|607.9|606.9|607.8|606.8|608|607|607.6|606.6|261
1747651500000|2025-05-19 10:45:00|607.9|606.9|607.9|606.9|607.9|606.9|607.5|606.5|43
1747651800000|2025-05-19 10:50:00|608|607|607.6|606.6|608|607|607.5|606.5|148
1747652100000|2025-05-19 10:55:00|607.4|606.4|607|606|607.4|606.4|606.6|605.6|198
1747652400000|2025-05-19 11:00:00|607.1|606.1|607.3|606.3|607.6|606.6|607|606|74
1747652700000|2025-05-19 11:05:00|607.4|606.4|607.1|606.1|607.4|606.4|606.8|605.8|1096
1747653000000|2025-05-19 11:10:00|607.4|606.4|607.4|606.4|607.6|606.6|607.1|606.1|503
1747653300000|2025-05-19 11:15:00|607.6|606.6|607.1|606.1|607.6|606.6|607.1|606.1|96
1747653600000|2025-05-19 11:20:00|607.4|606.4|607.9|606.9|607.9|606.9|607.4|606.4|144
1747653900000|2025-05-19 11:25:00|608|607|608|607|608.4|607.4|607.9|606.9|136
1747654200000|2025-05-19 11:30:00|607.9|606.9|608.6|607.6|608.6|607.6|607.9|606.9|939
1747654500000|2025-05-19 11:35:00|608.8|607.8|608|607|608.9|607.9|607.9|606.9|131
1747654800000|2025-05-19 11:40:00|608.1|607.1|608.4|607.4|608.5|607.5|607.9|606.9|92
1747655100000|2025-05-19 11:45:00|608.5|607.5|608.6|607.6|608.6|607.6|608.4|607.4|159
1747655400000|2025-05-19 11:50:00|608.5|607.5|608.1|607.1|608.5|607.5|608.1|607.1|92
1747655700000|2025-05-19 11:55:00|608|607|608.4|607.4|608.4|607.4|607.9|606.9|220
1747656000000|2025-05-19 12:00:00|608.3|607.3|608.6|607.6|609.1|608.1|608.1|607.1|203
1747656300000|2025-05-19 12:05:00|608.9|607.9|609.1|608.1|609.1|608.1|608.6|607.6|76
1747656600000|2025-05-19 12:10:00|609|608|608.9|607.9|609.1|608.1|608.4|607.4|77
1747656900000|2025-05-19 12:15:00|609.1|608.1|609.1|608.1|609.4|608.4|608.9|607.9|301
1747657200000|2025-05-19 12:20:00|609.4|608.4|609.6|608.6|609.8|608.8|609.4|608.4|718
1747657500000|2025-05-19 12:25:00|609.9|608.9|610.1|609.1|610.1|609.1|609.6|608.6|52
1747657800000|2025-05-19 12:30:00|609.9|608.9|609.9|608.9|610.1|609.1|609.9|608.9|69
1747658100000|2025-05-19 12:35:00|609.8|608.8|610.1|609.1|610.4|609.4|609.8|608.8|664
1747658400000|2025-05-19 12:40:00|610.3|609.3|610.6|609.6|611.4|610.4|610.1|609.1|457
1747658700000|2025-05-19 12:45:00|610.9|609.9|611.1|610.1|611.1|610.1|610.6|609.6|149
1747659000000|2025-05-19 12:50:00|611.4|610.4|611.1|610.1|611.4|610.4|610.9|609.9|179
1747659300000|2025-05-19 12:55:00|611.3|610.3|611.1|610.1|611.4|610.4|610.9|609.9|190
1747659600000|2025-05-19 13:00:00|611|610|610.4|609.4|612.1|611.1|610.4|609.4|650
1747659900000|2025-05-19 13:05:00|610.1|609.1|609.9|608.9|610.1|609.1|609.1|608.1|252
1747660200000|2025-05-19 13:10:00|609.8|608.8|609.6|608.6|610.4|609.4|609.6|608.6|414
1747660500000|2025-05-19 13:15:00|609.8|608.8|610.4|609.4|610.6|609.6|609|608|175
1747660800000|2025-05-19 13:20:00|610.6|609.6|610.6|609.6|610.6|609.6|609.6|608.6|327
1747661100000|2025-05-19 13:25:00|610.4|609.4|610.1|609.1|610.5|609.5|610|609|150
1747661400000|2025-05-19 13:30:00|610.4|609.4|609.5|608.5|610.4|609.4|609.4|608.4|766
1747661700000|2025-05-19 13:35:00|609.4|608.4|608.9|607.9|609.9|608.9|608.9|607.9|121
1747662000000|2025-05-19 13:40:00|608.6|607.6|608.6|607.6|608.9|607.9|608.1|607.1|224
1747662300000|2025-05-19 13:45:00|608.9|607.9|609.3|608.3|609.4|608.4|608.6|607.6|797
1747662600000|2025-05-19 13:50:00|609.4|608.4|609.1|608.1|609.4|608.4|608.1|607.1|2680
1747662900000|2025-05-19 13:55:00|609.4|608.4|609.4|608.4|609.4|608.4|608.6|607.6|1040
1747663200000|2025-05-19 14:00:00|609.1|608.1|609.9|608.9|609.9|608.9|608.9|607.9|306
1747663500000|2025-05-19 14:05:00|610.1|609.1|610.4|609.4|611.4|610.4|610|609|215
1747663800000|2025-05-19 14:10:00|610.5|609.5|611.4|610.4|611.6|610.6|610.5|609.5|237
1747664100000|2025-05-19 14:15:00|611.6|610.6|612.1|611.1|612.4|611.4|611|610|323
1747664400000|2025-05-19 14:20:00|612|611|611.6|610.6|612.1|611.1|611.1|610.1|3192
1747664700000|2025-05-19 14:25:00|611.5|610.5|611.1|610.1|611.6|610.6|611.1|610.1|211
1747665000000|2025-05-19 14:30:00|611.4|610.4|611.4|610.4|611.9|610.9|611.4|610.4|255
1747665300000|2025-05-19 14:35:00|611.6|610.6|610.9|609.9|611.6|610.6|610.6|609.6|239
1747665600000|2025-05-19 14:40:00|611.1|610.1|610.6|609.6|611.1|610.1|610.4|609.4|213
1747665900000|2025-05-19 14:45:00|610.9|609.9|610.4|609.4|610.9|609.9|610.4|609.4|246
1747666200000|2025-05-19 14:50:00|610.1|609.1|610.6|609.6|611.1|610.1|609.9|608.9|326
1747666500000|2025-05-19 14:55:00|610.4|609.4|610|609|610.4|609.4|609.6|608.6|442
1747666800000|2025-05-19 15:00:00|610.1|609.1|611.1|610.1|611.1|610.1|609.9|608.9|1558
1747667100000|2025-05-19 15:05:00|611.3|610.3|610.9|609.9|611.6|610.6|610.8|609.8|394
1747667400000|2025-05-19 15:10:00|611.1|610.1|611.4|610.4|612.1|611.1|611.1|610.1|432
1747667700000|2025-05-19 15:15:00|611.3|610.3|611.4|610.4|611.9|610.9|611.1|610.1|465
1747668000000|2025-05-19 15:20:00|611.1|610.1|610.9|609.9|611.4|610.4|610.6|609.6|624
1747668300000|2025-05-19 15:25:00|611.1|610.1|611.1|610.1|611.1|610.1|610.1|609.1|1416
1747668600000|2025-05-19 15:30:00|610.9|609.9|610.6|609.6|611.1|610.1|610.4|609.4|406
1747668900000|2025-05-19 15:35:00|610.4|609.4|611.9|610.9|611.9|610.9|610.4|609.4|420
1747669200000|2025-05-19 15:40:00|612|611|611.9|610.9|612.1|611.1|611.6|610.6|355
1747669500000|2025-05-19 15:45:00|612.1|611.1|612.1|611.1|612.6|611.6|611.9|610.9|676
1747669800000|2025-05-19 15:50:00|611.9|610.9|612.6|611.6|612.9|611.9|611.9|610.9|2269
1747670100000|2025-05-19 15:55:00|612.8|611.8|613.6|612.6|613.9|612.9|612.6|611.6|2435
1747670400000|2025-05-19 16:00:00|613.4|612.4|613.6|612.6|614.1|613.1|613|612|1126
1747670700000|2025-05-19 16:05:00|613.8|612.8|614.4|613.4|614.6|613.6|613.5|612.5|253
1747671000000|2025-05-19 16:10:00|614.3|613.3|614.1|613.1|614.4|613.4|614.1|613.1|81
1747671300000|2025-05-19 16:15:00|614.4|613.4|614.1|613.1|614.4|613.4|613.9|612.9|153
1747671600000|2025-05-19 16:20:00|614|613|613.9|612.9|614.1|613.1|613.6|612.6|88
1747671900000|2025-05-19 16:25:00|613.6|612.6|613.4|612.4|613.9|612.9|613.3|612.3|140
1747672200000|2025-05-19 16:30:00|613.5|612.5|613.6|612.6|613.6|612.6|613.1|612.1|179
1747672500000|2025-05-19 16:35:00|613.4|612.4|613.6|612.6|613.9|612.9|613.4|612.4|257
1747672800000|2025-05-19 16:40:00|613.4|612.4|611.4|610.4|613.6|612.6|609.1|608.1|1004
1747673100000|2025-05-19 16:45:00|611.3|610.3|612.4|611.4|613.9|612.9|610.1|609.1|623
1747673400000|2025-05-19 16:50:00|612.5|611.5|611.9|610.9|612.9|611.9|611.8|610.8|230
1747673700000|2025-05-19 16:55:00|611.8|610.8|610.1|609.1|611.8|610.8|609.9|608.9|232
1747674000000|2025-05-19 17:00:00|610|609|609|608|610.1|609.1|608.5|607.5|195
1747674300000|2025-05-19 17:05:00|608.9|607.9|609.1|608.1|609.1|608.1|608.6|607.6|129
1747674600000|2025-05-19 17:10:00|609|608|609.4|608.4|609.4|608.4|608.6|607.6|122
1747674900000|2025-05-19 17:15:00|609.3|608.3|609.6|608.6|610.1|609.1|609.3|608.3|133
1747675200000|2025-05-19 17:20:00|609.9|608.9|609.6|608.6|609.9|608.9|609.4|608.4|108
1747675500000|2025-05-19 17:25:00|609.8|608.8|609.4|608.4|609.9|608.9|609.1|608.1|54
1747675800000|2025-05-19 17:30:00|609.3|608.3|608.4|607.4|609.4|608.4|606.6|605.6|438
1747676100000|2025-05-19 17:35:00|608.5|607.5|606.8|605.8|608.5|607.5|606.6|605.6|114
1747676400000|2025-05-19 17:40:00|606.9|605.9|606.1|605.1|606.9|605.9|605.4|604.4|722
1747676700000|2025-05-19 17:45:00|606.4|605.4|606.6|605.6|606.9|605.9|606.1|605.1|142
1747677000000|2025-05-19 17:50:00|606.9|605.9|605.9|604.9|607|606|605.9|604.9|584
1747677300000|2025-05-19 17:55:00|605.6|604.6|606.1|605.1|606.4|605.4|605.6|604.6|90
1747677600000|2025-05-19 18:00:00|606.3|605.3|606.6|605.6|607.1|606.1|606.1|605.1|117
1747677900000|2025-05-19 18:05:00|606.5|605.5|607.9|606.9|608.1|607.1|606.4|605.4|233
1747678200000|2025-05-19 18:10:00|608.1|607.1|609.1|608.1|609.1|608.1|607.9|606.9|252
1747678500000|2025-05-19 18:15:00|609.3|608.3|609.4|608.4|609.9|608.9|609.1|608.1|808
1747678800000|2025-05-19 18:20:00|609.6|608.6|609.6|608.6|609.9|608.9|609.4|608.4|334
1747679100000|2025-05-19 18:25:00|609.5|608.5|609.1|608.1|610.1|609.1|608.9|607.9|655
1747679400000|2025-05-19 18:30:00|609.4|608.4|608.6|607.6|609.4|608.4|608.6|607.6|112
1747679700000|2025-05-19 18:35:00|608.8|607.8|608.8|607.8|608.9|607.9|608.6|607.6|61
1747680000000|2025-05-19 18:40:00|608.9|607.9|608.4|607.4|608.9|607.9|608.4|607.4|4
1747680300000|2025-05-19 18:45:00|608.3|607.3|607.6|606.6|608.3|607.3|607.6|606.6|30
1747680600000|2025-05-19 18:50:00|607.9|606.9|607.6|606.6|607.9|606.9|607.6|606.6|18
1747680900000|2025-05-19 18:55:00|607.8|606.8|607.6|606.6|607.9|606.9|607.6|606.6|43
1747681200000|2025-05-19 19:00:00|607.8|606.8|607.4|606.4|607.9|606.9|607.3|606.3|18
1747681500000|2025-05-19 19:05:00|607.6|606.6|607.9|606.9|607.9|606.9|607.4|606.4|126
1747681800000|2025-05-19 19:10:00|608|607|607.9|606.9|608.1|607.1|607.9|606.9|20
1747682100000|2025-05-19 19:15:00|608|607|607.9|606.9|608|607|607.9|606.9|11
1747682400000|2025-05-19 19:20:00|608|607|608.6|607.6|608.6|607.6|608|607|5
1747682700000|2025-05-19 19:25:00|608.4|607.4|608.6|607.6|608.6|607.6|608.4|607.4|15
1747683000000|2025-05-19 19:30:00|608.4|607.4|608.6|607.6|608.6|607.6|608.4|607.4|52
1747683300000|2025-05-19 19:35:00|||||||||2
1747683600000|2025-05-19 19:40:00|608.4|607.4|608.5|607.5|608.6|607.6|608.4|607.4|53
1747683900000|2025-05-19 19:45:00|608.6|607.6|608.6|607.6|608.9|607.9|608.4|607.4|96
1747684200000|2025-05-19 19:50:00|608.9|607.9|608.9|607.9|608.9|607.9|608.8|607.8|69
1747684500000|2025-05-19 19:55:00|609.1|608.1|609.4|608.4|609.4|608.4|608.9|607.9|55
1747684800000|2025-05-19 20:00:00|609.6|608.6|609.5|608.5|609.6|608.6|609.4|608.4|59
1747685100000|2025-05-19 20:05:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|7
1747685400000|2025-05-19 20:10:00|609.3|608.3|609.4|608.4|609.4|608.4|609.3|608.3|8
1747685700000|2025-05-19 20:15:00|609.3|608.3|609.1|608.1|609.3|608.3|609.1|608.1|2
1747686000000|2025-05-19 20:20:00|609.3|608.3|609.1|608.1|609.4|608.4|609.1|608.1|3
1747686300000|2025-05-19 20:25:00|609.3|608.3|609.4|608.4|609.4|608.4|609.3|608.3|2
1747686600000|2025-05-19 20:30:00|||||||||50
1747686900000|2025-05-19 20:35:00|609.1|608.1|609.1|608.1|609.3|608.3|609|608|22
1747687200000|2025-05-19 20:40:00|609|608|609|608|609|608|608.9|607.9|1
1747687500000|2025-05-19 20:45:00|608.9|607.9|609.1|608.1|609.3|608.3|608.9|607.9|36
1747687800000|2025-05-19 20:50:00|609.3|608.3|609.1|608.1|609.5|608.5|609|608|16
1747688100000|2025-05-19 20:55:00|609.3|608.3|609.1|608.1|609.4|608.4|609.1|608.1|49
1747688400000|2025-05-19 21:00:00|609|608|609.3|608.3|609.3|608.3|608.9|607.9|0
1747689600000|2025-05-19 21:20:00|609|608|608.8|607.8|609|608|608.8|607.8|0
1747691400000|2025-05-19 21:50:00|608.9|607.9|608.8|607.8|608.9|607.9|608.8|607.8|151
1747699200000|2025-05-20 00:00:00|609.5|608.5|609.9|608.9|609.9|608.9|609.4|608.4|35
1747699500000|2025-05-20 00:05:00|610|609|610.5|609.5|610.6|609.6|609.9|608.9|13
1747699800000|2025-05-20 00:10:00|610.4|609.4|610.3|609.3|610.5|609.5|610.3|609.3|2
1747700100000|2025-05-20 00:15:00|610.4|609.4|610.1|609.1|610.4|609.4|610.1|609.1|2
1747700400000|2025-05-20 00:20:00|610.3|609.3|610.4|609.4|610.4|609.4|610.3|609.3|5
1747700700000|2025-05-20 00:25:00|610.5|609.5|610.4|609.4|610.5|609.5|610.3|609.3|6
1747701000000|2025-05-20 00:30:00|610.3|609.3|609.9|608.9|610.3|609.3|609.4|608.4|82
1747701300000|2025-05-20 00:35:00|609.8|608.8|609.9|608.9|610|609|609.8|608.8|3
1747701600000|2025-05-20 00:40:00|609.8|608.8|609.6|608.6|609.9|608.9|609.6|608.6|11
1747701900000|2025-05-20 00:45:00|609.8|608.8|609.5|608.5|609.8|608.8|609.5|608.5|0
1747702200000|2025-05-20 00:50:00|609.4|608.4|609.5|608.5|609.6|608.6|609.4|608.4|1
1747702500000|2025-05-20 00:55:00|609.4|608.4|609.4|608.4|609.6|608.6|609.3|608.3|0
1747702800000|2025-05-20 01:00:00|609.1|608.1|608.8|607.8|609.4|608.4|608.4|607.4|166
1747703100000|2025-05-20 01:05:00|608.6|607.6|608.6|607.6|608.8|607.8|608.4|607.4|0
1747703400000|2025-05-20 01:10:00|608.8|607.8|608.9|607.9|609|608|608.6|607.6|4
1747703700000|2025-05-20 01:15:00|609|608|609|608|609.1|608.1|608.9|607.9|0
1747704000000|2025-05-20 01:20:00|609.1|608.1|608.1|607.1|609.1|608.1|608.1|607.1|1053
1747704300000|2025-05-20 01:25:00|608.3|607.3|608.5|607.5|608.5|607.5|608.1|607.1|5
1747704600000|2025-05-20 01:30:00|608.6|607.6|609.1|608.1|609.1|608.1|608.5|607.5|4
1747704900000|2025-05-20 01:35:00|609|608|609.4|608.4|609.5|608.5|609|608|1
1747705200000|2025-05-20 01:40:00|609.3|608.3|608.6|607.6|609.3|608.3|608.4|607.4|2
1747705500000|2025-05-20 01:45:00|608.8|607.8|609.4|608.4|609.6|608.6|608.6|607.6|7
1747705800000|2025-05-20 01:50:00|609.5|608.5|609.4|608.4|609.5|608.5|609.4|608.4|0
1747706100000|2025-05-20 01:55:00|609.3|608.3|609.4|608.4|609.5|608.5|609|608|0
1747706400000|2025-05-20 02:00:00|609.5|608.5|609.9|608.9|609.9|608.9|609.5|608.5|661
1747706700000|2025-05-20 02:05:00|609.8|608.8|609.3|608.3|609.8|608.8|609.1|608.1|1
1747707000000|2025-05-20 02:10:00|609.4|608.4|609|608|609.4|608.4|608.9|607.9|3
1747707300000|2025-05-20 02:15:00|608.9|607.9|608.9|607.9|608.9|607.9|608.4|607.4|15
1747707600000|2025-05-20 02:20:00|608.8|607.8|608.6|607.6|608.9|607.9|608.5|607.5|17
1747707900000|2025-05-20 02:25:00|608.8|607.8|608.5|607.5|608.9|607.9|608.4|607.4|0
1747708200000|2025-05-20 02:30:00|608.4|607.4|608.4|607.4|608.4|607.4|608.1|607.1|4
1747708500000|2025-05-20 02:35:00|608.3|607.3|608.5|607.5|608.8|607.8|608.3|607.3|2
1747708800000|2025-05-20 02:40:00|608.4|607.4|608.5|607.5|608.6|607.6|608.4|607.4|3
1747709100000|2025-05-20 02:45:00|608.4|607.4|608.5|607.5|608.6|607.6|608.4|607.4|1
1747709400000|2025-05-20 02:50:00|608.6|607.6|608.4|607.4|608.6|607.6|608.1|607.1|7
1747709700000|2025-05-20 02:55:00|608.5|607.5|608.9|607.9|608.9|607.9|608.4|607.4|0
1747710000000|2025-05-20 03:00:00|608.6|607.6|608.8|607.8|608.9|607.9|608.4|607.4|8
1747710300000|2025-05-20 03:05:00|608.6|607.6|608.8|607.8|608.9|607.9|608.6|607.6|51
1747710600000|2025-05-20 03:10:00|608.6|607.6|609.4|608.4|609.4|608.4|608.6|607.6|106
1747710900000|2025-05-20 03:15:00|609.3|608.3|609.1|608.1|609.3|608.3|609|608|5
1747711200000|2025-05-20 03:20:00|609.3|608.3|609.3|608.3|609.4|608.4|609.1|608.1|2
1747711500000|2025-05-20 03:25:00|609.1|608.1|609.3|608.3|609.4|608.4|609.1|608.1|3
1747711800000|2025-05-20 03:30:00|609.1|608.1|609.3|608.3|609.4|608.4|609|608|10
1747712100000|2025-05-20 03:35:00|609.1|608.1|609.6|608.6|609.6|608.6|609.1|608.1|2
1747712400000|2025-05-20 03:40:00|609.8|608.8|609.8|608.8|609.9|608.9|609.6|608.6|0
1747712700000|2025-05-20 03:45:00|609.6|608.6|609.6|608.6|609.6|608.6|609.5|608.5|0
1747713000000|2025-05-20 03:50:00|609.5|608.5|609.6|608.6|609.6|608.6|609.4|608.4|10
1747713300000|2025-05-20 03:55:00|609.5|608.5|609.4|608.4|609.5|608.5|609.4|608.4|2
1747713600000|2025-05-20 04:00:00|609.3|608.3|609.1|608.1|609.3|608.3|609.1|608.1|4
1747713900000|2025-05-20 04:05:00|609.3|608.3|609.1|608.1|609.4|608.4|609.1|608.1|0
1747714200000|2025-05-20 04:10:00|609|608|609|608|609.1|608.1|608.9|607.9|0
1747714500000|2025-05-20 04:15:00|608.9|607.9|609.1|608.1|609.3|608.3|608.9|607.9|1518
1747714800000|2025-05-20 04:20:00|608.9|607.9|609.1|608.1|609.1|608.1|608.9|607.9|20
1747715100000|2025-05-20 04:25:00|609|608|609.1|608.1|609.1|608.1|609|608|22
1747715400000|2025-05-20 04:30:00|608.9|607.9|608.9|607.9|609|608|608.4|607.4|14
1747715700000|2025-05-20 04:35:00|608.8|607.8|608.6|607.6|608.9|607.9|608.6|607.6|0
1747716000000|2025-05-20 04:40:00|608.8|607.8|608.8|607.8|608.8|607.8|608.6|607.6|0
1747716300000|2025-05-20 04:45:00|608.6|607.6|608.1|607.1|608.6|607.6|608.1|607.1|19
1747716600000|2025-05-20 04:50:00|608|607|608.1|607.1|608.3|607.3|608|607|1
1747716900000|2025-05-20 04:55:00|608.3|607.3|607.9|606.9|608.3|607.3|607.9|606.9|0
1747717200000|2025-05-20 05:00:00|608|607|608.3|607.3|608.3|607.3|608|607|1
1747717500000|2025-05-20 05:05:00|608.4|607.4|608.4|607.4|608.4|607.4|608.1|607.1|54
1747717800000|2025-05-20 05:10:00|608.3|607.3|608.1|607.1|608.4|607.4|608.1|607.1|4
1747718100000|2025-05-20 05:15:00|608.3|607.3|608.4|607.4|608.8|607.8|608.3|607.3|6
1747718400000|2025-05-20 05:20:00|608.3|607.3|608.4|607.4|608.6|607.6|608.3|607.3|8
1747718700000|2025-05-20 05:25:00|608.5|607.5|608.6|607.6|608.8|607.8|608.4|607.4|2
1747719000000|2025-05-20 05:30:00|608.8|607.8|608.4|607.4|608.9|607.9|608.4|607.4|0
1747719300000|2025-05-20 05:35:00|608.3|607.3|608.1|607.1|608.4|607.4|608|607|3
1747719600000|2025-05-20 05:40:00|608|607|607.6|606.6|608.1|607.1|607.6|606.6|7
1747719900000|2025-05-20 05:45:00|607.8|606.8|607.9|606.9|607.9|606.9|607.6|606.6|15
1747720500000|2025-05-20 05:55:00|608|607|607.9|606.9|608.1|607.1|607.9|606.9|1
1747720800000|2025-05-20 06:00:00|607.8|606.8|608.3|607.3|608.4|607.4|607.6|606.6|14
1747721100000|2025-05-20 06:05:00|608.4|607.4|607.8|606.8|608.4|607.4|607.6|606.6|35
1747721400000|2025-05-20 06:10:00|607.6|606.6|608.1|607.1|608.3|607.3|607.5|606.5|67
1747721700000|2025-05-20 06:15:00|608|607|608.1|607.1|608.5|607.5|607.9|606.9|5
1747722000000|2025-05-20 06:20:00|607.9|606.9|607.6|606.6|607.9|606.9|607.5|606.5|13
1747722300000|2025-05-20 06:25:00|607.8|606.8|607.9|606.9|608|607|607.6|606.6|6
1747722600000|2025-05-20 06:30:00|608.1|607.1|608.3|607.3|608.6|607.6|608.1|607.1|348
1747722900000|2025-05-20 06:35:00|608.4|607.4|608.9|607.9|609|608|608.1|607.1|23
1747723200000|2025-05-20 06:40:00|608.8|607.8|608.4|607.4|608.8|607.8|608.4|607.4|23
1747723500000|2025-05-20 06:45:00|608.6|607.6|609|608|609.1|608.1|608.5|607.5|6
1747723800000|2025-05-20 06:50:00|609.1|608.1|609.6|608.6|609.6|608.6|608.9|607.9|52
1747724100000|2025-05-20 06:55:00|609.8|608.8|610.1|609.1|610.3|609.3|609.6|608.6|137
1747724400000|2025-05-20 07:00:00|610|609|609.9|608.9|610.1|609.1|609.6|608.6|101
1747724700000|2025-05-20 07:05:00|609.8|608.8|609.6|608.6|610.1|609.1|609.6|608.6|98
1747725000000|2025-05-20 07:10:00|609.5|608.5|609.4|608.4|609.9|608.9|609.1|608.1|215
1747725300000|2025-05-20 07:15:00|609.3|608.3|608.6|607.6|609.4|608.4|608.6|607.6|121
1747725600000|2025-05-20 07:20:00|608.4|607.4|608.1|607.1|608.6|607.6|608|607|135
1747725900000|2025-05-20 07:25:00|608|607|607|606|608.1|607.1|606.9|605.9|181
1747726200000|2025-05-20 07:30:00|607.1|606.1|606.9|605.9|607.4|606.4|606.9|605.9|89
1747726500000|2025-05-20 07:35:00|606.6|605.6|606.6|605.6|606.9|605.9|606.6|605.6|311
1747726800000|2025-05-20 07:40:00|606.4|605.4|606.3|605.3|606.6|605.6|605.9|604.9|888
1747727100000|2025-05-20 07:45:00|606.4|605.4|606.6|605.6|606.6|605.6|606.1|605.1|420
1747727400000|2025-05-20 07:50:00|606.8|605.8|606.9|605.9|607.1|606.1|606.6|605.6|127
1747727700000|2025-05-20 07:55:00|607|606|606.1|605.1|607.1|606.1|605.9|604.9|374
1747728000000|2025-05-20 08:00:00|606.4|605.4|606.1|605.1|606.6|605.6|606|605|613
1747728300000|2025-05-20 08:05:00|606.4|605.4|611.1|610.1|613.4|612.4|606.1|605.1|2577
1747728600000|2025-05-20 08:10:00|611.3|610.3|609.9|608.9|612.1|611.1|609.4|608.4|445
1747728900000|2025-05-20 08:15:00|610|609|608.6|607.6|610.1|609.1|607.9|606.9|415
1747729200000|2025-05-20 08:20:00|608.5|607.5|609|608|609|608|608|607|131
1747729500000|2025-05-20 08:25:00|609.1|608.1|610.3|609.3|610.6|609.6|608.8|607.8|504
1747729800000|2025-05-20 08:30:00|610.1|609.1|609.9|608.9|611.1|610.1|609.5|608.5|383
1747730100000|2025-05-20 08:35:00|609.6|608.6|609.9|608.9|610.1|609.1|609.6|608.6|335
1747730400000|2025-05-20 08:40:00|609.6|608.6|610.8|609.8|611.1|610.1|609.6|608.6|128
1747730700000|2025-05-20 08:45:00|610.6|609.6|610.5|609.5|610.9|609.9|609.6|608.6|252
1747731000000|2025-05-20 08:50:00|610.6|609.6|611.1|610.1|611.1|610.1|610.4|609.4|359
1747731300000|2025-05-20 08:55:00|611|610|610.4|609.4|611.1|610.1|610.1|609.1|142
1747731600000|2025-05-20 09:00:00|610.5|609.5|608.6|607.6|610.6|609.6|608.5|607.5|1054
1747731900000|2025-05-20 09:05:00|608.8|607.8|610.1|609.1|610.3|609.3|608.6|607.6|155
1747732200000|2025-05-20 09:10:00|610.4|609.4|609.6|608.6|610.4|609.4|609.6|608.6|123
1747732500000|2025-05-20 09:15:00|609.8|608.8|610.1|609.1|610.4|609.4|609.4|608.4|339
1747732800000|2025-05-20 09:20:00|609.9|608.9|609.6|608.6|609.9|608.9|609.5|608.5|84
1747733100000|2025-05-20 09:25:00|609.8|608.8|609.4|608.4|609.9|608.9|609.3|608.3|78
1747733400000|2025-05-20 09:30:00|609.6|608.6|610.6|609.6|610.6|609.6|609.6|608.6|243
1747733700000|2025-05-20 09:35:00|610.5|609.5|610.4|609.4|610.6|609.6|610.1|609.1|90
1747734000000|2025-05-20 09:40:00|610.3|609.3|610.4|609.4|610.6|609.6|609.9|608.9|40
1747734300000|2025-05-20 09:45:00|610.5|609.5|611.1|610.1|611.1|610.1|610.5|609.5|576
1747734600000|2025-05-20 09:50:00|611|610|611.6|610.6|611.6|610.6|611|610|62
1747734900000|2025-05-20 09:55:00|611.5|610.5|610.1|609.1|611.6|610.6|609.9|608.9|621
1747735200000|2025-05-20 10:00:00|609.9|608.9|610.1|609.1|610.6|609.6|609.9|608.9|440
1747735500000|2025-05-20 10:05:00|610.3|609.3|610.1|609.1|610.4|609.4|609.9|608.9|241
1747735800000|2025-05-20 10:10:00|610.4|609.4|610.1|609.1|610.4|609.4|609.6|608.6|75
1747736100000|2025-05-20 10:15:00|610.4|609.4|610.1|609.1|610.6|609.6|610.1|609.1|139
1747736400000|2025-05-20 10:20:00|610.4|609.4|610.6|609.6|610.9|609.9|610.1|609.1|775
1747736700000|2025-05-20 10:25:00|610.8|609.8|610.9|609.9|611|610|610.6|609.6|89
1747737000000|2025-05-20 10:30:00|610.8|609.8|610.3|609.3|610.9|609.9|610.1|609.1|139
1747737300000|2025-05-20 10:35:00|610.1|609.1|610.4|609.4|610.4|609.4|609.9|608.9|66
1747737600000|2025-05-20 10:40:00|610.1|609.1|610.8|609.8|610.9|609.9|610.1|609.1|165
1747737900000|2025-05-20 10:45:00|610.6|609.6|610.6|609.6|610.9|609.9|610.4|609.4|67
1747738200000|2025-05-20 10:50:00|610.8|609.8|609.9|608.9|610.8|609.8|609.6|608.6|111
1747738500000|2025-05-20 10:55:00|610|609|609.9|608.9|610.1|609.1|609.8|608.8|101
1747738800000|2025-05-20 11:00:00|609.8|608.8|610.6|609.6|610.6|609.6|609.6|608.6|44
1747739100000|2025-05-20 11:05:00|610.4|609.4|609.6|608.6|610.4|609.4|609.5|608.5|29
1747739400000|2025-05-20 11:10:00|609.4|608.4|609.1|608.1|609.6|608.6|608.9|607.9|84
1747739700000|2025-05-20 11:15:00|609.3|608.3|608.6|607.6|609.4|608.4|608.1|607.1|992
1747740000000|2025-05-20 11:20:00|608.4|607.4|608.6|607.6|608.9|607.9|608.4|607.4|92
1747740300000|2025-05-20 11:25:00|608.5|607.5|608.4|607.4|608.6|607.6|608.4|607.4|121
1747740600000|2025-05-20 11:30:00|608.6|607.6|608.6|607.6|608.6|607.6|608.1|607.1|579
1747740900000|2025-05-20 11:35:00|608.4|607.4|608.6|607.6|608.6|607.6|608.1|607.1|1042
1747741200000|2025-05-20 11:40:00|608.5|607.5|608.3|607.3|608.9|607.9|608.1|607.1|53
1747741500000|2025-05-20 11:45:00|608.4|607.4|608.1|607.1|608.4|607.4|607.9|606.9|288
1747741800000|2025-05-20 11:50:00|608.3|607.3|608.1|607.1|608.9|607.9|607.9|606.9|970
1747742100000|2025-05-20 11:55:00|608.3|607.3|608.1|607.1|608.6|607.6|608.1|607.1|729
1747742400000|2025-05-20 12:00:00|608.3|607.3|609.1|608.1|609.1|608.1|608.1|607.1|205
1747742700000|2025-05-20 12:05:00|609.3|608.3|609.1|608.1|609.4|608.4|608.9|607.9|62
1747743000000|2025-05-20 12:10:00|609|608|609.4|608.4|609.4|608.4|608.9|607.9|548
1747743300000|2025-05-20 12:15:00|609.1|608.1|609|608|609.4|608.4|608.9|607.9|703
1747743600000|2025-05-20 12:20:00|609.1|608.1|609.4|608.4|609.5|608.5|609.1|608.1|201
1747743900000|2025-05-20 12:25:00|609.1|608.1|609.4|608.4|609.6|608.6|609.1|608.1|300
1747744200000|2025-05-20 12:30:00|609.3|608.3|609.4|608.4|609.4|608.4|608.8|607.8|181
1747744500000|2025-05-20 12:35:00|609.1|608.1|608.9|607.9|609.4|608.4|608.9|607.9|114
1747744800000|2025-05-20 12:40:00|608.8|607.8|608.9|607.9|608.9|607.9|608.6|607.6|144
1747745100000|2025-05-20 12:45:00|609.1|608.1|608.6|607.6|609.1|608.1|608.1|607.1|115
1747745400000|2025-05-20 12:50:00|608.5|607.5|609.1|608.1|609.1|608.1|608.5|607.5|57
1747745700000|2025-05-20 12:55:00|609|608|609.4|608.4|609.6|608.6|608.9|607.9|171
1747746000000|2025-05-20 13:00:00|609.6|608.6|610.1|609.1|610.4|609.4|609.1|608.1|425
1747746300000|2025-05-20 13:05:00|610|609|610.1|609.1|610.1|609.1|609.6|608.6|285
1747746600000|2025-05-20 13:10:00|610.4|609.4|610.6|609.6|610.6|609.6|609.9|608.9|283
1747746900000|2025-05-20 13:15:00|610.4|609.4|610.9|609.9|610.9|609.9|610.4|609.4|297
1747747200000|2025-05-20 13:20:00|610.8|609.8|610.4|609.4|610.9|609.9|610|609|343
1747747500000|2025-05-20 13:25:00|610.3|609.3|609.4|608.4|610.4|609.4|609.4|608.4|2741
1747747800000|2025-05-20 13:30:00|609.1|608.1|607.6|606.6|609.1|608.1|607.4|606.4|681
1747748100000|2025-05-20 13:35:00|607.5|606.5|606.4|605.4|607.5|606.5|606.4|605.4|1027
1747748400000|2025-05-20 13:40:00|606.1|605.1|606.6|605.6|607|606|605.9|604.9|694
1747748700000|2025-05-20 13:45:00|606.9|605.9|605.9|604.9|607.1|606.1|605.9|604.9|10521
1747749000000|2025-05-20 13:50:00|606.1|605.1|606.1|605.1|606.4|605.4|605.4|604.4|1121
1747749300000|2025-05-20 13:55:00|606|605|606.4|605.4|606.4|605.4|605.9|604.9|222
1747749600000|2025-05-20 14:00:00|606.6|605.6|607.4|606.4|608.4|607.4|606.6|605.6|4559
1747749900000|2025-05-20 14:05:00|607.5|606.5|606|605|607.6|606.6|605.9|604.9|598
1747750200000|2025-05-20 14:10:00|605.9|604.9|606.1|605.1|606.4|605.4|605.9|604.9|343
1747750500000|2025-05-20 14:15:00|605.9|604.9|606.6|605.6|606.6|605.6|605.6|604.6|344
1747750800000|2025-05-20 14:20:00|606.4|605.4|606.9|605.9|607.1|606.1|606.4|605.4|275
1747751100000|2025-05-20 14:25:00|606.6|605.6|606.9|605.9|607.1|606.1|606.6|605.6|295
1747751400000|2025-05-20 14:30:00|607|606|606.9|605.9|607.6|606.6|606.9|605.9|695
1747751700000|2025-05-20 14:35:00|607.1|606.1|607.6|606.6|607.6|606.6|606.9|605.9|656
1747752000000|2025-05-20 14:40:00|607.4|606.4|607|606|607.6|606.6|606.9|605.9|820
1747752300000|2025-05-20 14:45:00|607.1|606.1|606.9|605.9|607.9|606.9|606.9|605.9|480
1747752600000|2025-05-20 14:50:00|607.1|606.1|606.9|605.9|607.6|606.6|606.6|605.6|1712
1747752900000|2025-05-20 14:55:00|606.8|605.8|606.1|605.1|606.9|605.9|605.9|604.9|1186
1747753200000|2025-05-20 15:00:00|605.9|604.9|606.5|605.5|606.9|605.9|605.9|604.9|1437
1747753500000|2025-05-20 15:05:00|606.6|605.6|606.4|605.4|606.6|605.6|606.1|605.1|1118
1747753800000|2025-05-20 15:10:00|606.1|605.1|606.9|605.9|606.9|605.9|605.6|604.6|900
1747754100000|2025-05-20 15:15:00|606.8|605.8|606.1|605.1|606.9|605.9|605.6|604.6|2916
1747754400000|2025-05-20 15:20:00|606.4|605.4|605.9|604.9|606.4|605.4|605.9|604.9|2703
1747754700000|2025-05-20 15:25:00|605.8|604.8|605.9|604.9|606.4|605.4|605.8|604.8|3558
1747755000000|2025-05-20 15:30:00|605.8|604.8|605.6|604.6|605.9|604.9|604.4|603.4|2258
1747755300000|2025-05-20 15:35:00|605.4|604.4|605.6|604.6|606.1|605.1|605.4|604.4|436
1747755600000|2025-05-20 15:40:00|605.9|604.9|605.6|604.6|606.1|605.1|605.6|604.6|94
1747755900000|2025-05-20 15:45:00|605.8|604.8|605.6|604.6|606.1|605.1|605.4|604.4|117
1747756200000|2025-05-20 15:50:00|605.9|604.9|605.4|604.4|605.9|604.9|605.1|604.1|3971
1747756500000|2025-05-20 15:55:00|605.5|604.5|605.9|604.9|606.1|605.1|605.5|604.5|299
1747756800000|2025-05-20 16:00:00|605.6|604.6|605.6|604.6|606.1|605.1|605.4|604.4|384
1747757100000|2025-05-20 16:05:00|605.5|604.5|606.6|605.6|606.6|605.6|605.4|604.4|188
1747757400000|2025-05-20 16:10:00|606.9|605.9|607.1|606.1|607.1|606.1|606.6|605.6|306
1747757700000|2025-05-20 16:15:00|607.4|606.4|608.6|607.6|608.6|607.6|607.4|606.4|477
1747758000000|2025-05-20 16:20:00|608.4|607.4|609|608|609.1|608.1|608.4|607.4|3287
1747758300000|2025-05-20 16:25:00|609.1|608.1|609.9|608.9|610.1|609.1|608.9|607.9|4020
1747758600000|2025-05-20 16:30:00|610|609|610.4|609.4|611.1|610.1|610|609|317
1747758900000|2025-05-20 16:35:00|610.5|609.5|610.4|609.4|610.6|609.6|610.4|609.4|114
1747759200000|2025-05-20 16:40:00|610.6|609.6|611.6|610.6|611.9|610.9|610.4|609.4|129
1747759500000|2025-05-20 16:45:00|611.5|610.5|611.1|610.1|611.6|610.6|611.1|610.1|119
1747759800000|2025-05-20 16:50:00|610.9|609.9|610.4|609.4|611.1|610.1|610.4|609.4|298
1747760100000|2025-05-20 16:55:00|610.6|609.6|611.4|610.4|611.6|610.6|610.6|609.6|686
1747760400000|2025-05-20 17:00:00|611.3|610.3|611.6|610.6|612|611|611.1|610.1|225
1747760700000|2025-05-20 17:05:00|611.9|610.9|611.9|610.9|611.9|610.9|611.6|610.6|84
1747761000000|2025-05-20 17:10:00|611.8|610.8|611.6|610.6|611.9|610.9|611.4|610.4|88
1747761300000|2025-05-20 17:15:00|611.5|610.5|611.4|610.4|611.6|610.6|611.1|610.1|52
1747761600000|2025-05-20 17:20:00|611.1|610.1|611.4|610.4|611.6|610.6|611.1|610.1|106
1747761900000|2025-05-20 17:25:00|611.5|610.5|611.6|610.6|611.9|610.9|611.4|610.4|142
1747762200000|2025-05-20 17:30:00|611.9|610.9|611.6|610.6|611.9|610.9|611.1|610.1|209
1747762500000|2025-05-20 17:35:00|611.4|610.4|611.1|610.1|611.6|610.6|611.1|610.1|45
1747762800000|2025-05-20 17:40:00|611.4|610.4|611.1|610.1|611.4|610.4|610.9|609.9|2897
1747763100000|2025-05-20 17:45:00|610.9|609.9|610.4|609.4|611|610|610.4|609.4|79
1747763400000|2025-05-20 17:50:00|610.3|609.3|609.6|608.6|610.4|609.4|609.4|608.4|64
1747763700000|2025-05-20 17:55:00|609.8|608.8|609.6|608.6|609.9|608.9|609.6|608.6|45
1747764000000|2025-05-20 18:00:00|609.4|608.4|609.6|608.6|609.6|608.6|609.1|608.1|63
1747764300000|2025-05-20 18:05:00|609.5|608.5|609.4|608.4|609.6|608.6|609.4|608.4|29
1747764600000|2025-05-20 18:10:00|609.3|608.3|609.9|608.9|610.1|609.1|609.1|608.1|177
1747764900000|2025-05-20 18:15:00|610.1|609.1|610.3|609.3|610.3|609.3|609.8|608.8|132
1747765200000|2025-05-20 18:20:00|610.4|609.4|609.9|608.9|610.4|609.4|609.9|608.9|99
1747765500000|2025-05-20 18:25:00|609.6|608.6|609.6|608.6|610.1|609.1|609.4|608.4|689
1747765800000|2025-05-20 18:30:00|609.5|608.5|609.6|608.6|609.9|608.9|609.4|608.4|1618
1747766100000|2025-05-20 18:35:00|609.8|608.8|609.9|608.9|610.1|609.1|609.6|608.6|158
1747766400000|2025-05-20 18:40:00|610.1|609.1|610.4|609.4|610.6|609.6|609.9|608.9|137
1747766700000|2025-05-20 18:45:00|610.5|609.5|610.3|609.3|610.6|609.6|610.1|609.1|41
1747767000000|2025-05-20 18:50:00|610.1|609.1|610.6|609.6|610.8|609.8|610.1|609.1|80
1747767300000|2025-05-20 18:55:00|610.5|609.5|610.6|609.6|610.6|609.6|610.5|609.5|33
1747767600000|2025-05-20 19:00:00|610.5|609.5|610.6|609.6|610.9|609.9|610.4|609.4|94
1747767900000|2025-05-20 19:05:00|610.8|609.8|610.9|609.9|610.9|609.9|610.6|609.6|3
1747768200000|2025-05-20 19:10:00|611.1|610.1|611.1|610.1|611.1|610.1|611.1|610.1|20
1747768500000|2025-05-20 19:15:00|||||||||3
1747768800000|2025-05-20 19:20:00|611.4|610.4|611.4|610.4|611.4|610.4|611.3|610.3|34
1747769100000|2025-05-20 19:25:00|611.3|610.3|610.9|609.9|611.4|610.4|610.9|609.9|2467
1747769400000|2025-05-20 19:30:00|611|610|611.1|610.1|611.1|610.1|610.9|609.9|18
1747769700000|2025-05-20 19:35:00|||||||||28
1747770000000|2025-05-20 19:40:00|611|610|610.9|609.9|611.1|610.1|610.9|609.9|48
1747770300000|2025-05-20 19:45:00|611.1|610.1|611.1|610.1|611.1|610.1|610.9|609.9|399
1747770600000|2025-05-20 19:50:00|||||||||48
1747770900000|2025-05-20 19:55:00|611.3|610.3|611.1|610.1|611.4|610.4|611.1|610.1|94
1747771200000|2025-05-20 20:00:00|611.3|610.3|611.1|610.1|611.3|610.3|611.1|610.1|18
1747771500000|2025-05-20 20:05:00|611|610|611.1|610.1|611.1|610.1|610.9|609.9|15
1747771800000|2025-05-20 20:10:00|||||||||6
1747772100000|2025-05-20 20:15:00|611.3|610.3|611.4|610.4|611.4|610.4|611.1|610.1|461
1747772400000|2025-05-20 20:20:00|611.5|610.5|611.4|610.4|611.6|610.6|611.4|610.4|9
1747772700000|2025-05-20 20:25:00|611.5|610.5|611.5|610.5|611.6|610.6|611.5|610.5|63
1747773000000|2025-05-20 20:30:00|611.4|610.4|610.4|609.4|611.6|610.6|610.4|609.4|94
1747773300000|2025-05-20 20:35:00|610.3|609.3|610.8|609.8|610.8|609.8|610.3|609.3|15
1747773600000|2025-05-20 20:40:00|610.9|609.9|611|610|611|610|610.8|609.8|5
1747773900000|2025-05-20 20:45:00|611.1|610.1|611|610|611.3|610.3|610.9|609.9|18
1747774200000|2025-05-20 20:50:00|611.1|610.1|611.1|610.1|611.3|610.3|611|610|9
1747774500000|2025-05-20 20:55:00|611|610|611|610|611.1|610.1|610.9|609.9|60
1747774800000|2025-05-20 21:00:00|611.3|610.3|611|610|611.3|610.3|611|610|0
1747777800000|2025-05-20 21:50:00|610.9|609.9|610.9|609.9|610.9|609.9|610.9|609.9|0
1747778100000|2025-05-20 21:55:00|610.8|609.8|611.1|608.1|611.1|609.8|610.6|608.1|1
1747785600000|2025-05-21 00:00:00|615.5|614.5|615.1|614.1|616.4|615.4|614.8|613.8|80
1747785900000|2025-05-21 00:05:00|615|614|615.6|614.6|616.3|615.3|615|614|32
1747786200000|2025-05-21 00:10:00|615.8|614.8|616.3|615.3|616.3|615.3|615.6|614.6|10
1747786500000|2025-05-21 00:15:00|616.1|615.1|615.6|614.6|616.4|615.4|615.3|614.3|18
1747786800000|2025-05-21 00:20:00|615.8|614.8|615.6|614.6|616.1|615.1|615|614|12
1747787100000|2025-05-21 00:25:00|615.8|614.8|615.4|614.4|616.1|615.1|615.4|614.4|664
1747787400000|2025-05-21 00:30:00|615.5|614.5|616.1|615.1|616.3|615.3|615.4|614.4|74
1747787700000|2025-05-21 00:35:00|616|615|615.9|614.9|616.4|615.4|615.9|614.9|40
1747788000000|2025-05-21 00:40:00|616|615|615.9|614.9|616.6|615.6|615.6|614.6|40
1747788300000|2025-05-21 00:45:00|615.8|614.8|615.8|614.8|616|615|615.5|614.5|7
1747788600000|2025-05-21 00:50:00|615.6|614.6|616.1|615.1|616.1|615.1|615.5|614.5|68
1747788900000|2025-05-21 00:55:00|616.3|615.3|615.9|614.9|616.6|615.6|615.8|614.8|37
1747789200000|2025-05-21 01:00:00|615.6|614.6|614.9|613.9|615.9|614.9|614.5|613.5|43
1747789500000|2025-05-21 01:05:00|614.8|613.8|615.3|614.3|615.5|614.5|614.4|613.4|4
1747789800000|2025-05-21 01:10:00|615.4|614.4|615.4|614.4|616.1|615.1|615|614|2
1747790100000|2025-05-21 01:15:00|615.3|614.3|615.3|614.3|615.4|614.4|615|614|0
1747790400000|2025-05-21 01:20:00|615.4|614.4|615.3|614.3|615.6|614.6|615|614|2
1747790700000|2025-05-21 01:25:00|615.4|614.4|616.1|615.1|616.1|615.1|615.4|614.4|9
1747791000000|2025-05-21 01:30:00|616|615|616.1|615.1|616.4|615.4|616|615|0
1747791300000|2025-05-21 01:35:00|616.3|615.3|616.6|615.6|616.6|615.6|616|615|54
1747791600000|2025-05-21 01:40:00|616.5|615.5|616.9|615.9|616.9|615.9|616.3|615.3|41
1747791900000|2025-05-21 01:45:00|616.8|615.8|617.1|616.1|617.1|616.1|616.4|615.4|85
1747792200000|2025-05-21 01:50:00|617.4|616.4|617.3|616.3|617.6|616.6|617|616|14
1747792500000|2025-05-21 01:55:00|617.4|616.4|616.5|615.5|617.4|616.4|616.4|615.4|0
1747792800000|2025-05-21 02:00:00|616.4|615.4|616.6|615.6|616.9|615.9|616.4|615.4|20
1747793100000|2025-05-21 02:05:00|616.8|615.8|616.8|615.8|617|616|616.4|615.4|0
1747793400000|2025-05-21 02:10:00|616.9|615.9|617|616|617.1|616.1|616.8|615.8|1
1747793700000|2025-05-21 02:15:00|616.9|615.9|617.3|616.3|617.3|616.3|616.9|615.9|204
1747794000000|2025-05-21 02:20:00|617.4|616.4|617.3|616.3|617.4|616.4|617.1|616.1|2
1747794300000|2025-05-21 02:25:00|617.1|616.1|616.9|615.9|617.3|616.3|616.6|615.6|53
1747794600000|2025-05-21 02:30:00|616.8|615.8|616.4|615.4|616.8|615.8|616.3|615.3|9
1747794900000|2025-05-21 02:35:00|616.3|615.3|616|615|616.4|615.4|615.9|614.9|54
1747795200000|2025-05-21 02:40:00|615.9|614.9|616|615|616.1|615.1|615.9|614.9|3
1747795500000|2025-05-21 02:45:00|616.1|615.1|615.5|614.5|616.1|615.1|615.5|614.5|23
1747795800000|2025-05-21 02:50:00|615.4|614.4|615.1|614.1|615.5|614.5|615|614|2
1747796100000|2025-05-21 02:55:00|615.3|614.3|615.9|614.9|616.1|615.1|615.3|614.3|23
1747796400000|2025-05-21 03:00:00|615.8|614.8|615.9|614.9|616|615|615.8|614.8|0
1747796700000|2025-05-21 03:05:00|616|615|615.9|614.9|616|615|615.6|614.6|0
1747797000000|2025-05-21 03:10:00|615.8|614.8|616|615|616.4|615.4|615.8|614.8|6
1747797300000|2025-05-21 03:15:00|616.1|615.1|616|615|616.1|615.1|615.9|614.9|1
1747797600000|2025-05-21 03:20:00|616.1|615.1|616|615|616.1|615.1|615.9|614.9|0
1747797900000|2025-05-21 03:25:00|616.1|615.1|615.9|614.9|616.1|615.1|615.9|614.9|1
1747798200000|2025-05-21 03:30:00|615.8|614.8|616.1|615.1|616.1|615.1|615.6|614.6|3
1747798500000|2025-05-21 03:35:00|616|615|615.8|614.8|616|615|615.8|614.8|1
1747798800000|2025-05-21 03:40:00|615.9|614.9|615.9|614.9|615.9|614.9|615.8|614.8|1
1747799100000|2025-05-21 03:45:00|615.8|614.8|615.6|614.6|616.1|615.1|615.6|614.6|0
1747799400000|2025-05-21 03:50:00|615.5|614.5|615.8|614.8|615.9|614.9|615.5|614.5|0
1747799700000|2025-05-21 03:55:00|615.9|614.9|616.1|615.1|616.3|615.3|615.9|614.9|0
1747800000000|2025-05-21 04:00:00|616.3|615.3|616.1|615.1|616.3|615.3|616|615|0
1747800300000|2025-05-21 04:05:00|616|615|616.6|615.6|616.6|615.6|616|615|0
1747800600000|2025-05-21 04:10:00|616.5|615.5|616.6|615.6|616.9|615.9|616.5|615.5|4
1747800900000|2025-05-21 04:15:00|616.8|615.8|617.1|616.1|617.1|616.1|616.6|615.6|3
1747801200000|2025-05-21 04:20:00|617.3|616.3|617.6|616.6|617.6|616.6|617.1|616.1|35
1747801500000|2025-05-21 04:25:00|617.8|616.8|617.9|616.9|618|617|617.6|616.6|16
1747801800000|2025-05-21 04:30:00|618|617|617.5|616.5|618|617|617.5|616.5|15
1747802100000|2025-05-21 04:35:00|617.4|616.4|617.5|616.5|617.6|616.6|617.4|616.4|36
1747802400000|2025-05-21 04:40:00|617.6|616.6|617.4|616.4|617.6|616.6|617.4|616.4|9
1747802700000|2025-05-21 04:45:00|617.5|616.5|617.1|616.1|617.6|616.6|617.1|616.1|7
1747803000000|2025-05-21 04:50:00|617|616|616.9|615.9|617.1|616.1|616.6|615.6|3
1747803300000|2025-05-21 04:55:00|617|616|616.9|615.9|617.1|616.1|616.5|615.5|1
1747803600000|2025-05-21 05:00:00|616.8|615.8|616.9|615.9|617.1|616.1|616.8|615.8|0
1747803900000|2025-05-21 05:05:00|616.8|615.8|616.6|615.6|616.8|615.8|616.4|615.4|2
1747804200000|2025-05-21 05:10:00|616.8|615.8|616.8|615.8|616.8|615.8|616.6|615.6|17
1747804500000|2025-05-21 05:15:00|616.6|615.6|617|616|617|616|616.6|615.6|4
1747804800000|2025-05-21 05:20:00|616.9|615.9|617.1|616.1|617.3|616.3|616.9|615.9|0
1747805100000|2025-05-21 05:25:00|617.3|616.3|617.4|616.4|617.5|616.5|617.3|616.3|45
1747805400000|2025-05-21 05:30:00|617.5|616.5|615.8|614.8|617.5|616.5|615.6|614.6|258
1747805700000|2025-05-21 05:35:00|615.9|614.9|616.5|615.5|616.6|615.6|615.6|614.6|43
1747806000000|2025-05-21 05:40:00|616.6|615.6|616.4|615.4|616.9|615.9|616.4|615.4|4
1747806300000|2025-05-21 05:45:00|616.5|615.5|616.3|615.3|616.5|615.5|616.1|615.1|1
1747806600000|2025-05-21 05:50:00|616.4|615.4|616.4|615.4|616.6|615.6|616.1|615.1|42
1747806900000|2025-05-21 05:55:00|616.5|615.5|616.3|615.3|616.9|615.9|616.3|615.3|18
1747807200000|2025-05-21 06:00:00|616.1|615.1|614.9|613.9|616.1|615.1|614.6|613.6|228
1747807500000|2025-05-21 06:05:00|614.8|613.8|614.9|613.9|615.3|614.3|614.6|613.6|4
1747807800000|2025-05-21 06:10:00|614.6|613.6|614.6|613.6|614.9|613.9|614.3|613.3|74
1747808100000|2025-05-21 06:15:00|614.8|613.8|614.6|613.6|614.8|613.8|614.1|613.1|41
1747808400000|2025-05-21 06:20:00|614.4|613.4|614.1|613.1|614.6|613.6|614.1|613.1|42
1747808700000|2025-05-21 06:25:00|614.4|613.4|614.4|613.4|614.5|613.5|614.1|613.1|57
1747809000000|2025-05-21 06:30:00|614.5|613.5|614.4|613.4|614.5|613.5|614.3|613.3|14
1747809300000|2025-05-21 06:35:00|614.3|613.3|614.4|613.4|614.6|613.6|614.3|613.3|7
1747809600000|2025-05-21 06:40:00|614.3|613.3|614.4|613.4|614.4|613.4|614.1|613.1|72
1747809900000|2025-05-21 06:45:00|614.6|613.6|614.6|613.6|614.9|613.9|614.1|613.1|68
1747810200000|2025-05-21 06:50:00|614.4|613.4|614.6|613.6|615.1|614.1|614.4|613.4|36
1747810500000|2025-05-21 06:55:00|614.8|613.8|614.6|613.6|614.9|613.9|614.4|613.4|292
1747810800000|2025-05-21 07:00:00|614.9|613.9|614.1|613.1|614.9|613.9|613.9|612.9|220
1747811100000|2025-05-21 07:05:00|614.4|613.4|613.6|612.6|614.4|613.4|613.4|612.4|78
1747811400000|2025-05-21 07:10:00|613.8|612.8|613.9|612.9|613.9|612.9|613.6|612.6|72
1747811700000|2025-05-21 07:15:00|613.6|612.6|613.9|612.9|614.1|613.1|613.6|612.6|316
1747812000000|2025-05-21 07:20:00|614.1|613.1|614.8|613.8|614.8|613.8|613.9|612.9|43
1747812300000|2025-05-21 07:25:00|614.6|613.6|614.1|613.1|614.6|613.6|613.8|612.8|113
1747812600000|2025-05-21 07:30:00|614|613|614|613|614.1|613.1|613.6|612.6|206
1747812900000|2025-05-21 07:35:00|613.9|612.9|613.6|612.6|614.3|613.3|613.6|612.6|77
1747813200000|2025-05-21 07:40:00|613.5|612.5|613.4|612.4|613.9|612.9|613.1|612.1|356
1747813500000|2025-05-21 07:45:00|613.8|612.8|614.1|613.1|614.1|613.1|613.4|612.4|210
1747813800000|2025-05-21 07:50:00|614.4|613.4|615.1|614.1|615.3|614.3|614.4|613.4|148
1747814100000|2025-05-21 07:55:00|615.4|614.4|615.1|614.1|615.4|614.4|614.9|613.9|96
1747814400000|2025-05-21 08:00:00|615.3|614.3|615.4|614.4|615.4|614.4|614.4|613.4|1857
1747814700000|2025-05-21 08:05:00|615.1|614.1|614.4|613.4|615.6|614.6|614.4|613.4|1182
1747815000000|2025-05-21 08:10:00|614.5|613.5|614.6|613.6|615.4|614.4|614.4|613.4|206
1747815300000|2025-05-21 08:15:00|614.9|613.9|615.1|614.1|615.4|614.4|614.8|613.8|256
1747815600000|2025-05-21 08:20:00|615|614|614.9|613.9|615.3|614.3|614.6|613.6|163
1747815900000|2025-05-21 08:25:00|615|614|615.4|614.4|615.9|614.9|614.6|613.6|509
1747816200000|2025-05-21 08:30:00|615.3|614.3|615.4|614.4|615.6|614.6|614.9|613.9|637
1747816500000|2025-05-21 08:35:00|615.3|614.3|615.6|614.6|615.9|614.9|615.1|614.1|935
1747816800000|2025-05-21 08:40:00|615.8|614.8|614.9|613.9|615.9|614.9|614.6|613.6|600
1747817100000|2025-05-21 08:45:00|615.1|614.1|614.9|613.9|615.1|614.1|614.6|613.6|214
1747817400000|2025-05-21 08:50:00|615|614|615.6|614.6|615.6|614.6|614.9|613.9|384
1747817700000|2025-05-21 08:55:00|615.8|614.8|614.9|613.9|616.4|615.4|614.8|613.8|528
1747818000000|2025-05-21 09:00:00|614.8|613.8|616.1|615.1|616.4|615.4|614.4|613.4|373
1747818300000|2025-05-21 09:05:00|616.3|615.3|616.4|615.4|616.4|615.4|615.4|614.4|473
1747818600000|2025-05-21 09:10:00|616.1|615.1|616.4|615.4|616.4|615.4|615.9|614.9|256
1747818900000|2025-05-21 09:15:00|616.6|615.6|616.9|615.9|616.9|615.9|616.4|615.4|93
1747819200000|2025-05-21 09:20:00|617.1|616.1|616.6|615.6|617.1|616.1|616.6|615.6|142
1747819500000|2025-05-21 09:25:00|616.8|615.8|616.4|615.4|616.9|615.9|616.4|615.4|1139
1747819800000|2025-05-21 09:30:00|616.3|615.3|616.6|615.6|616.6|615.6|616.1|615.1|352
1747820100000|2025-05-21 09:35:00|616.4|615.4|616.4|615.4|616.4|615.4|616.1|615.1|205
1747820400000|2025-05-21 09:40:00|616.3|615.3|615.1|614.1|616.4|615.4|614.9|613.9|255
1747820700000|2025-05-21 09:45:00|615|614|615|614|615.1|614.1|614.6|613.6|92
1747821000000|2025-05-21 09:50:00|615.1|614.1|614.4|613.4|615.1|614.1|614.4|613.4|178
1747821300000|2025-05-21 09:55:00|614.5|613.5|615.1|614.1|615.1|614.1|614.4|613.4|98
1747821600000|2025-05-21 10:00:00|615|614|615.4|614.4|615.6|614.6|614.9|613.9|31
1747821900000|2025-05-21 10:05:00|615.3|614.3|615.6|614.6|615.6|614.6|614.9|613.9|235
1747822200000|2025-05-21 10:10:00|615.5|614.5|615.6|614.6|615.6|614.6|615.4|614.4|21
1747822500000|2025-05-21 10:15:00|615.5|614.5|615.6|614.6|615.9|614.9|615.5|614.5|557
1747822800000|2025-05-21 10:20:00|615.9|614.9|615.6|614.6|615.9|614.9|615.1|614.1|855
1747823100000|2025-05-21 10:25:00|615.4|614.4|614.9|613.9|615.6|614.6|614.9|613.9|268
1747823400000|2025-05-21 10:30:00|614.6|613.6|614.1|613.1|614.6|613.6|613.9|612.9|116
1747823700000|2025-05-21 10:35:00|614.3|613.3|614.1|613.1|614.4|613.4|614|613|81
1747824000000|2025-05-21 10:40:00|613.9|612.9|613.6|612.6|614.1|613.1|613.6|612.6|256
1747824300000|2025-05-21 10:45:00|613.4|612.4|613.4|612.4|613.6|612.6|613.1|612.1|110
1747824600000|2025-05-21 10:50:00|613.6|612.6|613.6|612.6|613.6|612.6|613.4|612.4|41
1747824900000|2025-05-21 10:55:00|613.9|612.9|613.4|612.4|613.9|612.9|613.1|612.1|59
1747825200000|2025-05-21 11:00:00|613.3|612.3|613.1|612.1|613.9|612.9|613.1|612.1|43
1747825500000|2025-05-21 11:05:00|613|612|613.4|612.4|613.4|612.4|613|612|56
1747825800000|2025-05-21 11:10:00|613.1|612.1|613.1|612.1|613.5|612.5|613|612|99
1747826100000|2025-05-21 11:15:00|613|612|613.1|612.1|613.4|612.4|612.6|611.6|101
1747826400000|2025-05-21 11:20:00|613|612|613.6|612.6|613.6|612.6|612.9|611.9|93
1747826700000|2025-05-21 11:25:00|613.4|612.4|613.9|612.9|614.1|613.1|613.4|612.4|55
1747827000000|2025-05-21 11:30:00|614|613|613.4|612.4|614.1|613.1|613.4|612.4|158
1747827300000|2025-05-21 11:35:00|613.6|612.6|613.6|612.6|613.6|612.6|613.4|612.4|183
1747827600000|2025-05-21 11:40:00|613.5|612.5|613.9|612.9|613.9|612.9|613.4|612.4|86
1747827900000|2025-05-21 11:45:00|613.8|612.8|613.4|612.4|614.1|613.1|613.4|612.4|67
1747828200000|2025-05-21 11:50:00|613.1|612.1|613.3|612.3|613.4|612.4|613|612|125
1747828500000|2025-05-21 11:55:00|613.4|612.4|613.9|612.9|614.1|613.1|613.3|612.3|246
1747828800000|2025-05-21 12:00:00|614.1|613.1|614.9|613.9|615.1|614.1|613.9|612.9|193
1747829100000|2025-05-21 12:05:00|615.1|614.1|615.9|614.9|615.9|614.9|614.9|613.9|210
1747829400000|2025-05-21 12:10:00|616.1|615.1|616.5|615.5|616.6|615.6|615.9|614.9|270
1747829700000|2025-05-21 12:15:00|616.6|615.6|616.6|615.6|616.9|615.9|616.4|615.4|77
1747830000000|2025-05-21 12:20:00|616.4|615.4|616.6|615.6|616.6|615.6|616.4|615.4|51
1747830300000|2025-05-21 12:25:00|616.4|615.4|616.4|615.4|616.6|615.6|616.1|615.1|49
1747830600000|2025-05-21 12:30:00|616.3|615.3|615.9|614.9|616.4|615.4|615.6|614.6|1615
1747830900000|2025-05-21 12:35:00|615.6|614.6|615.9|614.9|615.9|614.9|615.5|614.5|451
1747831200000|2025-05-21 12:40:00|615.6|614.6|615.9|614.9|616.1|615.1|615.6|614.6|47
1747831500000|2025-05-21 12:45:00|616.1|615.1|615.6|614.6|616.1|615.1|615.4|614.4|111
1747831800000|2025-05-21 12:50:00|615.5|614.5|615.6|614.6|615.9|614.9|615.3|614.3|119
1747832100000|2025-05-21 12:55:00|615.4|614.4|615.4|614.4|615.4|614.4|614.9|613.9|113
1747832400000|2025-05-21 13:00:00|615.6|614.6|613.9|612.9|615.6|614.6|613.6|612.6|145
1747832700000|2025-05-21 13:05:00|613.8|612.8|614.1|613.1|614.6|613.6|613.8|612.8|62
1747833000000|2025-05-21 13:10:00|614.3|613.3|614.4|613.4|614.4|613.4|614.1|613.1|935
1747833300000|2025-05-21 13:15:00|614.6|613.6|614.3|613.3|615|614|614.1|613.1|357
1747833600000|2025-05-21 13:20:00|614.4|613.4|614.4|613.4|614.4|613.4|613.6|612.6|207
1747833900000|2025-05-21 13:25:00|614.1|613.1|614.4|613.4|614.6|613.6|613.9|612.9|183
1747834200000|2025-05-21 13:30:00|614.3|613.3|613.1|612.1|614.4|613.4|612.9|611.9|299
1747834500000|2025-05-21 13:35:00|613|612|612.4|611.4|613.3|612.3|612.1|611.1|1755
1747834800000|2025-05-21 13:40:00|612.6|611.6|612.4|611.4|612.9|611.9|612.4|611.4|621
1747835100000|2025-05-21 13:45:00|612.6|611.6|612.9|611.9|613.1|612.1|612|611|237
1747835400000|2025-05-21 13:50:00|613|612|613|612|613.4|612.4|612.8|611.8|153
1747835700000|2025-05-21 13:55:00|613.1|612.1|612.6|611.6|613.6|612.6|612.6|611.6|162
1747836000000|2025-05-21 14:00:00|612.9|611.9|611.4|610.4|613.1|612.1|611.1|610.1|677
1747836300000|2025-05-21 14:05:00|611.6|610.6|611.4|610.4|611.6|610.6|611.4|610.4|152
1747836600000|2025-05-21 14:10:00|611.6|610.6|611.1|610.1|611.6|610.6|610.1|609.1|225
1747836900000|2025-05-21 14:15:00|611.3|610.3|611.6|610.6|611.9|610.9|611.1|610.1|114
1747837200000|2025-05-21 14:20:00|611.5|610.5|612.1|611.1|612.6|611.6|611.4|610.4|585
1747837500000|2025-05-21 14:25:00|612.4|611.4|613.1|612.1|613.5|612.5|612.1|611.1|430
1747837800000|2025-05-21 14:30:00|612.6|609.6|609.1|608.1|612.6|611.3|608.6|607.6|10400
1747838100000|2025-05-21 14:35:00|609|608|608.4|607.4|609.1|608.1|607.9|606.9|931
1747838400000|2025-05-21 14:40:00|608.6|607.6|608.9|607.9|609.6|608.6|608.4|607.4|609
1747838700000|2025-05-21 14:45:00|609|608|608.9|607.9|609.9|608.9|608.9|607.9|525
1747839000000|2025-05-21 14:50:00|609|608|609.6|608.6|609.6|608.6|608.4|607.4|371
1747839300000|2025-05-21 14:55:00|609.4|608.4|608.6|607.6|609.9|608.9|608.6|607.6|423
1747839600000|2025-05-21 15:00:00|608.4|607.4|608.4|607.4|609.9|608.9|608.1|607.1|423
1747839900000|2025-05-21 15:05:00|608.5|607.5|607.6|606.6|608.6|607.6|607.4|606.4|256
1747840200000|2025-05-21 15:10:00|607.9|606.9|607.5|606.5|607.9|606.9|607.4|606.4|380
1747840500000|2025-05-21 15:15:00|607.4|606.4|607.4|606.4|607.8|606.8|607.1|606.1|695
1747840800000|2025-05-21 15:20:00|607.3|606.3|607.4|606.4|607.9|606.9|606.9|605.9|766
1747841100000|2025-05-21 15:25:00|607.1|606.1|607.5|606.5|607.6|606.6|606.6|605.6|7669
1747841400000|2025-05-21 15:30:00|607.4|606.4|607.6|606.6|608.4|607.4|607.1|606.1|1058
1747841700000|2025-05-21 15:35:00|607.5|606.5|608.6|607.6|608.6|607.6|607.4|606.4|326
1747842000000|2025-05-21 15:40:00|608.4|607.4|607.1|606.1|608.4|607.4|607.1|606.1|188
1747842300000|2025-05-21 15:45:00|607.3|606.3|607.6|606.6|608|607|607.1|606.1|252
1747842600000|2025-05-21 15:50:00|607.9|606.9|608.9|607.9|609|608|607.9|606.9|385
1747842900000|2025-05-21 15:55:00|609|608|608.4|607.4|609.6|608.6|608.4|607.4|593
1747843200000|2025-05-21 16:00:00|608.5|607.5|609.1|608.1|609.1|608.1|608.4|607.4|142
1747843500000|2025-05-21 16:05:00|609.3|608.3|606.6|605.6|609.4|608.4|605.1|604.1|1851
1747843800000|2025-05-21 16:10:00|606.5|605.5|606.6|605.6|607.9|606.9|606.4|605.4|375
1747844100000|2025-05-21 16:15:00|606.8|605.8|607.1|606.1|607.3|606.3|606.6|605.6|1122
1747844400000|2025-05-21 16:20:00|607|606|607.6|606.6|607.6|606.6|606.6|605.6|434
1747844700000|2025-05-21 16:25:00|607.8|606.8|607.4|606.4|608.1|607.1|607.4|606.4|1253
1747845000000|2025-05-21 16:30:00|607.3|606.3|608.4|607.4|608.6|607.6|607.3|606.3|516
1747845300000|2025-05-21 16:35:00|608.5|607.5|608.4|607.4|608.6|607.6|607.9|606.9|425
1747845600000|2025-05-21 16:40:00|608.6|607.6|609.1|608.1|609.1|608.1|608.5|607.5|282
1747845900000|2025-05-21 16:45:00|609|608|609.9|608.9|610.1|609.1|608.9|607.9|318
1747846200000|2025-05-21 16:50:00|610|609|609.9|608.9|610.1|609.1|609.4|608.4|626
1747846500000|2025-05-21 16:55:00|610.1|609.1|610.4|609.4|610.6|609.6|609.6|608.6|242
1747846800000|2025-05-21 17:00:00|610.3|609.3|611.1|610.1|611.4|610.4|610.3|609.3|4646
1747847100000|2025-05-21 17:05:00|610.9|609.9|611.1|610.1|611.1|610.1|610.9|609.9|148
1747847400000|2025-05-21 17:10:00|611|610|611.1|610.1|611.4|610.4|610.9|609.9|347
1747847700000|2025-05-21 17:15:00|612|611|609.9|608.9|612|611|609.4|608.4|1797
1747848000000|2025-05-21 17:20:00|610.1|609.1|609.1|608.1|610.1|609.1|608.9|607.9|428
1747848300000|2025-05-21 17:25:00|609.3|608.3|608.1|607.1|609.4|608.4|607.9|606.9|477
1747848600000|2025-05-21 17:30:00|607.9|606.9|609.6|608.6|609.9|608.9|607.6|606.6|1015
1747848900000|2025-05-21 17:35:00|609.8|608.8|609.9|608.9|610.1|609.1|609.4|608.4|240
1747849200000|2025-05-21 17:40:00|610|609|609.4|608.4|610.1|609.1|609.1|608.1|297
1747849500000|2025-05-21 17:45:00|609.3|608.3|608.9|607.9|609.9|608.9|608.9|607.9|314
1747849800000|2025-05-21 17:50:00|609|608|609.6|608.6|609.6|608.6|608.9|607.9|344
1747850100000|2025-05-21 17:55:00|609.4|608.4|609.6|608.6|609.9|608.9|609.4|608.4|242
1747850400000|2025-05-21 18:00:00|609.4|608.4|609.1|608.1|609.4|608.4|608.6|607.6|314
1747850700000|2025-05-21 18:05:00|608.9|607.9|609.4|608.4|609.6|608.6|608.9|607.9|147
1747851000000|2025-05-21 18:10:00|609.3|608.3|608.9|607.9|609.6|608.6|608.9|607.9|159
1747851300000|2025-05-21 18:15:00|609|608|608.4|607.4|609.1|608.1|608.3|607.3|178
1747851600000|2025-05-21 18:20:00|608.5|607.5|608.9|607.9|608.9|607.9|608.1|607.1|215
1747851900000|2025-05-21 18:25:00|608.8|607.8|609.4|608.4|609.6|608.6|608.6|607.6|674
1747852200000|2025-05-21 18:30:00|609.3|608.3|608.6|607.6|609.4|608.4|608.6|607.6|211
1747852500000|2025-05-21 18:35:00|608.9|607.9|608.8|607.8|609.1|608.1|608.6|607.6|56
1747852800000|2025-05-21 18:40:00|608.9|607.9|609.1|608.1|609.1|608.1|608.6|607.6|16
1747853100000|2025-05-21 18:45:00|608.9|607.9|608.8|607.8|609.1|608.1|608.6|607.6|64
1747853400000|2025-05-21 18:50:00|608.9|607.9|608.9|607.9|608.9|607.9|608.6|607.6|23
1747853700000|2025-05-21 18:55:00|608.8|607.8|609.1|608.1|609.1|608.1|608.8|607.8|24
1747854000000|2025-05-21 19:00:00|609|608|608.9|607.9|609.1|608.1|608.9|607.9|147
1747854300000|2025-05-21 19:05:00|609|608|608.6|607.6|609.1|608.1|608.6|607.6|158
1747854600000|2025-05-21 19:10:00|608.9|607.9|608.9|607.9|608.9|607.9|608.1|607.1|165
1747854900000|2025-05-21 19:15:00|608.6|607.6|608.6|607.6|608.9|607.9|608.6|607.6|80
1747855200000|2025-05-21 19:20:00|608.8|607.8|608.6|607.6|608.9|607.9|608.6|607.6|128
1747855500000|2025-05-21 19:25:00|608.5|607.5|608.4|607.4|608.6|607.6|608.1|607.1|235
1747855800000|2025-05-21 19:30:00|608.5|607.5|608.9|607.9|609.1|608.1|608.4|607.4|194
1747856100000|2025-05-21 19:35:00|609|608|609.1|608.1|609.1|608.1|608.9|607.9|11
1747856400000|2025-05-21 19:40:00|609.4|608.4|609.6|608.6|609.6|608.6|609.1|608.1|50
1747856700000|2025-05-21 19:45:00|609.4|608.4|609|608|609.6|608.6|609|608|29
1747857000000|2025-05-21 19:50:00|609.1|608.1|607.6|606.6|609.1|608.1|607.6|606.6|289
1747857300000|2025-05-21 19:55:00|607.9|606.9|607.6|606.6|607.9|606.9|607.6|606.6|40
1747857600000|2025-05-21 20:00:00|607.8|606.8|607.6|606.6|607.9|606.9|607.6|606.6|42
1747857900000|2025-05-21 20:05:00|607.8|606.8|607.9|606.9|607.9|606.9|607.6|606.6|72
1747858200000|2025-05-21 20:10:00|||||||||235
1747858500000|2025-05-21 20:15:00|608|607|608.1|607.1|608.3|607.3|608|607|26
1747858800000|2025-05-21 20:20:00|||||||||8
1747859100000|2025-05-21 20:25:00|||||||||15
1747859400000|2025-05-21 20:30:00|607.9|606.9|607.9|606.9|607.9|606.9|607.9|606.9|23
1747859700000|2025-05-21 20:35:00|608|607|607.9|606.9|608|607|607.9|606.9|4
1747860000000|2025-05-21 20:40:00|608|607|608.1|607.1|608.1|607.1|607.9|606.9|28
1747860300000|2025-05-21 20:45:00|607.9|606.9|608.1|607.1|608.1|607.1|607.9|606.9|597
1747860600000|2025-05-21 20:50:00|||||||||52
1747860900000|2025-05-21 20:55:00|608|607|608.1|607.1|608.1|607.1|607.9|606.9|29
1747861200000|2025-05-21 21:00:00|608|607|608.1|607.1|608.1|607.1|608|607|0
1747861500000|2025-05-21 21:05:00|608.4|607.4|608.4|607.4|608.4|607.4|608.4|607.4|2
1747861800000|2025-05-21 21:10:00|608.5|607.5|608.8|607.8|608.8|607.8|608.4|607.4|1
1747862100000|2025-05-21 21:15:00|608.5|607.5|608.5|607.5|608.6|607.6|608.5|607.5|500
1747862700000|2025-05-21 21:25:00|608.4|607.4|607.9|606.9|608.4|607.4|607.9|606.9|1
1747863000000|2025-05-21 21:30:00|607.4|606.4|607.6|606.6|607.6|606.6|607.4|606.4|251
1747863300000|2025-05-21 21:35:00|607.8|606.8|607.8|606.8|607.8|606.8|607.8|606.8|1
1747864200000|2025-05-21 21:50:00|608.9|605.9|608.9|605.9|608.9|605.9|608.9|605.9|0
1747864500000|2025-05-21 21:55:00|607.8|606.8|608.9|605.9|608.9|606.8|607.8|605.9|0
1747872000000|2025-05-22 00:00:00|607.6|606.6|607|606|608.1|607.1|606.9|605.9|83
1747872300000|2025-05-22 00:05:00|606.9|605.9|607.1|606.1|607.4|606.4|606.8|605.8|19
1747872600000|2025-05-22 00:10:00|607.4|606.4|607|606|607.4|606.4|607|606|9
1747872900000|2025-05-22 00:15:00|606.9|605.9|607|606|607.1|606.1|606.8|605.8|11
1747873200000|2025-05-22 00:20:00|607.1|606.1|606.9|605.9|607.1|606.1|606.9|605.9|1
1747873500000|2025-05-22 00:25:00|606.8|605.8|606.6|605.6|606.9|605.9|606.5|605.5|12
1747873800000|2025-05-22 00:30:00|606.5|605.5|606.9|605.9|606.9|605.9|606.5|605.5|42
1747874100000|2025-05-22 00:35:00|607|606|606.9|605.9|607.1|606.1|606.9|605.9|3
1747874400000|2025-05-22 00:40:00|607.1|606.1|607.1|606.1|607.1|606.1|607.1|606.1|5
1747874700000|2025-05-22 00:45:00|607|606|606.9|605.9|607.1|606.1|606.9|605.9|61
1747875000000|2025-05-22 00:50:00|607|606|606.6|605.6|607.1|606.1|606.6|605.6|0
1747875300000|2025-05-22 00:55:00|606.8|605.8|607.1|606.1|607.1|606.1|606.6|605.6|5
1747875600000|2025-05-22 01:00:00|606.9|605.9|607.4|606.4|608.1|607.1|606.4|605.4|51
1747875900000|2025-05-22 01:05:00|607.3|606.3|607.1|606.1|607.6|606.6|607.1|606.1|3
1747876200000|2025-05-22 01:10:00|607.3|606.3|607|606|607.3|606.3|606.6|605.6|0
1747876500000|2025-05-22 01:15:00|606.9|605.9|606.8|605.8|607.3|606.3|606.6|605.6|1
1747876800000|2025-05-22 01:20:00|606.6|605.6|606.6|605.6|606.8|605.8|606.3|605.3|0
1747877100000|2025-05-22 01:25:00|606.8|605.8|606.6|605.6|606.8|605.8|606.6|605.6|0
1747877400000|2025-05-22 01:30:00|606.8|605.8|606.9|605.9|607.1|606.1|606.8|605.8|37
1747877700000|2025-05-22 01:35:00|607.3|606.3|606.8|605.8|607.3|606.3|606.6|605.6|98
1747878000000|2025-05-22 01:40:00|606.9|605.9|607.1|606.1|607.3|606.3|606.9|605.9|1
1747878300000|2025-05-22 01:45:00|607.3|606.3|607|606|607.4|606.4|607|606|0
1747878600000|2025-05-22 01:50:00|606.9|605.9|607.6|606.6|607.6|606.6|606.6|605.6|32
1747878900000|2025-05-22 01:55:00|607.5|606.5|608.1|607.1|608.4|607.4|607.5|606.5|24
1747879200000|2025-05-22 02:00:00|608.3|607.3|608.6|607.6|608.9|607.9|608.3|607.3|288
1747879500000|2025-05-22 02:05:00|608.8|607.8|608.9|607.9|609.1|608.1|608.4|607.4|8
1747879800000|2025-05-22 02:10:00|609|608|608.4|607.4|609|608|608.4|607.4|19
1747880100000|2025-05-22 02:15:00|608.3|607.3|608.4|607.4|608.6|607.6|608.3|607.3|7
1747880400000|2025-05-22 02:20:00|608.3|607.3|608.4|607.4|608.4|607.4|608.3|607.3|3
1747880700000|2025-05-22 02:25:00|608.5|607.5|608.5|607.5|608.6|607.6|608.4|607.4|0
1747881000000|2025-05-22 02:30:00|608.4|607.4|608.5|607.5|608.6|607.6|608.4|607.4|0
1747881300000|2025-05-22 02:35:00|608.6|607.6|608.5|607.5|608.6|607.6|608.4|607.4|1
1747881600000|2025-05-22 02:40:00|608.4|607.4|608.8|607.8|608.9|607.9|608.4|607.4|0
1747881900000|2025-05-22 02:45:00|608.9|607.9|608.9|607.9|609.4|608.4|608.9|607.9|4
1747882200000|2025-05-22 02:50:00|609|608|608.9|607.9|609|608|608.8|607.8|1
1747882500000|2025-05-22 02:55:00|608.8|607.8|609.1|608.1|609.1|608.1|608.8|607.8|3
1747882800000|2025-05-22 03:00:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|20
1747883100000|2025-05-22 03:05:00|609|608|608.9|607.9|609.1|608.1|608.9|607.9|0
1747883400000|2025-05-22 03:10:00|609|608|609.3|608.3|609.5|608.5|608.9|607.9|6
1747883700000|2025-05-22 03:15:00|609.4|608.4|609.6|608.6|609.9|608.9|609.4|608.4|28
1747884000000|2025-05-22 03:20:00|609.5|608.5|609.4|608.4|609.5|608.5|609.4|608.4|0
1747884300000|2025-05-22 03:25:00|609.5|608.5|609.3|608.3|609.5|608.5|609.1|608.1|0
1747884600000|2025-05-22 03:30:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|0
1747884900000|2025-05-22 03:35:00|609.3|608.3|608.9|607.9|609.3|608.3|608.5|607.5|74
1747885200000|2025-05-22 03:40:00|608.8|607.8|609.1|608.1|609.1|608.1|608.6|607.6|3
1747885500000|2025-05-22 03:45:00|609|608|608.6|607.6|609|608|608.5|607.5|8
1747885800000|2025-05-22 03:50:00|608.8|607.8|608.5|607.5|608.9|607.9|608.5|607.5|143
1747886100000|2025-05-22 03:55:00|608.6|607.6|608.6|607.6|608.6|607.6|608.5|607.5|5
1747886400000|2025-05-22 04:00:00|608.8|607.8|608.9|607.9|608.9|607.9|608.6|607.6|0
1747886700000|2025-05-22 04:05:00|609|608|608.9|607.9|609|608|608.9|607.9|5
1747887000000|2025-05-22 04:10:00|609|608|609.1|608.1|609.1|608.1|608.9|607.9|142
1747887300000|2025-05-22 04:15:00|609.3|608.3|609.3|608.3|609.4|608.4|609.1|608.1|7
1747887600000|2025-05-22 04:20:00|609.4|608.4|608.6|607.6|609.4|608.4|608.6|607.6|129
1747887900000|2025-05-22 04:25:00|608.8|607.8|608.6|607.6|608.9|607.9|608.6|607.6|49
1747888200000|2025-05-22 04:30:00|608.8|607.8|608.9|607.9|608.9|607.9|608.8|607.8|5
1747888500000|2025-05-22 04:35:00|608.8|607.8|608.6|607.6|608.9|607.9|608.4|607.4|152
1747888800000|2025-05-22 04:40:00|608.8|607.8|608.9|607.9|608.9|607.9|608.6|607.6|29
1747889400000|2025-05-22 04:50:00|||||||||25
1747889700000|2025-05-22 04:55:00|608.8|607.8|608.6|607.6|608.9|607.9|608.6|607.6|119
1747890000000|2025-05-22 05:00:00|608.8|607.8|608.6|607.6|608.9|607.9|608.6|607.6|10
1747890300000|2025-05-22 05:05:00|608.8|607.8|608.9|607.9|609.1|608.1|608.6|607.6|76
1747890600000|2025-05-22 05:10:00|609.1|608.1|609|608|609.1|608.1|608.9|607.9|38
1747890900000|2025-05-22 05:15:00|608.9|607.9|609|608|609.1|608.1|608.9|607.9|4
1747891200000|2025-05-22 05:20:00|609.1|608.1|609|608|609.1|608.1|609|608|3
1747891500000|2025-05-22 05:25:00|608.9|607.9|609.1|608.1|609.1|608.1|608.9|607.9|4
1747891800000|2025-05-22 05:30:00|609|608|609|608|609.1|608.1|608.9|607.9|2
1747892100000|2025-05-22 05:35:00|608.9|607.9|609.1|608.1|609.1|608.1|608.6|607.6|3
1747892400000|2025-05-22 05:40:00|609|608|609.1|608.1|609.1|608.1|608.6|607.6|1
1747892700000|2025-05-22 05:45:00|609|608|609|608|609.4|608.4|608.9|607.9|326
1747893000000|2025-05-22 05:50:00|609.1|608.1|609.3|608.3|609.4|608.4|609|608|73
1747893300000|2025-05-22 05:55:00|609.1|608.1|609.6|608.6|609.6|608.6|609|608|2
1747893600000|2025-05-22 06:00:00|609.5|608.5|609.4|608.4|609.6|608.6|609.3|608.3|7
1747893900000|2025-05-22 06:05:00|609.1|608.1|608.6|607.6|609.3|608.3|608.6|607.6|4
1747894200000|2025-05-22 06:10:00|608.5|607.5|608.4|607.4|608.6|607.6|608.1|607.1|18
1747894500000|2025-05-22 06:15:00|608.5|607.5|607.9|606.9|608.6|607.6|607.9|606.9|24
1747894800000|2025-05-22 06:20:00|608.1|607.1|607.6|606.6|608.1|607.1|607.1|606.1|125
1747895100000|2025-05-22 06:25:00|607.4|606.4|606.6|605.6|607.6|606.6|606.6|605.6|106
1747895400000|2025-05-22 06:30:00|606.8|605.8|605.6|604.6|606.9|605.9|605.3|604.3|200
1747895700000|2025-05-22 06:35:00|605.5|604.5|602.9|601.9|605.9|604.9|602.9|601.9|468
1747896000000|2025-05-22 06:40:00|603|602|601.9|600.9|604.1|603.1|601.9|600.9|206
1747896300000|2025-05-22 06:45:00|601.6|600.6|601.4|600.4|602.4|601.4|600.9|599.9|378
1747896600000|2025-05-22 06:50:00|601.5|600.5|600.6|599.6|601.9|600.9|600.6|599.6|139
1747896900000|2025-05-22 06:55:00|600.8|599.8|600.9|599.9|601.1|600.1|600.1|599.1|136
1747897200000|2025-05-22 07:00:00|601|600|600.5|599.5|601.4|600.4|599.9|598.9|517
1747897500000|2025-05-22 07:05:00|600.6|599.6|600.1|599.1|600.9|599.9|599.6|598.6|1755
1747897800000|2025-05-22 07:10:00|600.3|599.3|599.1|598.1|600.3|599.3|599|598|940
1747898100000|2025-05-22 07:15:00|599|598|600.1|599.1|600.6|599.6|598.9|597.9|599
1747898400000|2025-05-22 07:20:00|599.9|598.9|599.9|598.9|600.4|599.4|599.6|598.6|545
1747898700000|2025-05-22 07:25:00|600|599|599.9|598.9|600.4|599.4|599.6|598.6|349
1747899000000|2025-05-22 07:30:00|599.8|598.8|599.6|598.6|600.1|599.1|599.4|598.4|139
1747899300000|2025-05-22 07:35:00|599.5|598.5|599.5|598.5|599.9|598.9|599.4|598.4|107
1747899600000|2025-05-22 07:40:00|599.4|598.4|600.4|599.4|600.9|599.9|599.4|598.4|1253
1747899900000|2025-05-22 07:45:00|600.3|599.3|600.9|599.9|601.4|600.4|600.1|599.1|375
1747900200000|2025-05-22 07:50:00|601.1|600.1|602.4|601.4|602.6|601.6|600.9|599.9|303
1747900500000|2025-05-22 07:55:00|602.6|601.6|602.6|601.6|602.9|601.9|602.5|601.5|54
1747900800000|2025-05-22 08:00:00|602.8|601.8|602.9|601.9|602.9|601.9|602.4|601.4|728
1747901100000|2025-05-22 08:05:00|602.6|601.6|602.6|601.6|602.9|601.9|602.6|601.6|139
1747901400000|2025-05-22 08:10:00|602.9|601.9|602.6|601.6|602.9|601.9|602.4|601.4|119
1747901700000|2025-05-22 08:15:00|602.9|601.9|603.1|602.1|603.1|602.1|602.6|601.6|149
1747902000000|2025-05-22 08:20:00|602.9|601.9|602.6|601.6|603.1|602.1|602.6|601.6|345
1747902300000|2025-05-22 08:25:00|602.4|601.4|602.1|601.1|602.4|601.4|601.1|600.1|1763
1747902600000|2025-05-22 08:30:00|602.4|601.4|601.4|600.4|602.9|601.9|601.1|600.1|2773
1747902900000|2025-05-22 08:35:00|601.6|600.6|600.9|599.9|602.4|601.4|600.8|599.8|512
1747903200000|2025-05-22 08:40:00|601|600|600.9|599.9|601.4|600.4|600.6|599.6|193
1747903500000|2025-05-22 08:45:00|600.8|599.8|601.1|600.1|601.1|600.1|600.4|599.4|272
1747903800000|2025-05-22 08:50:00|601.4|600.4|601.4|600.4|602.1|601.1|601.3|600.3|169
1747904100000|2025-05-22 08:55:00|601.1|600.1|600.9|599.9|601.4|600.4|600.9|599.9|261
1747904400000|2025-05-22 09:00:00|601.1|600.1|601.8|600.8|601.9|600.9|600.6|599.6|427
1747904700000|2025-05-22 09:05:00|601.9|600.9|599.6|598.6|601.9|600.9|599.4|598.4|410
1747905000000|2025-05-22 09:10:00|599.8|598.8|599.6|598.6|599.8|598.8|599.4|598.4|255
1747905300000|2025-05-22 09:15:00|599.5|598.5|599.4|598.4|600.4|599.4|599.4|598.4|162
1747905600000|2025-05-22 09:20:00|599.1|598.1|599.6|598.6|599.6|598.6|599.1|598.1|114
1747905900000|2025-05-22 09:25:00|599.5|598.5|600.4|599.4|600.4|599.4|599.4|598.4|246
1747906200000|2025-05-22 09:30:00|600.1|599.1|600.4|599.4|600.6|599.6|599.9|598.9|629
1747906500000|2025-05-22 09:35:00|600.5|599.5|599.6|598.6|600.6|599.6|599.4|598.4|159
1747906800000|2025-05-22 09:40:00|599.9|598.9|600.1|599.1|600.4|599.4|599.8|598.8|143
1747907100000|2025-05-22 09:45:00|600.3|599.3|600.4|599.4|600.8|599.8|600.1|599.1|205
1747907400000|2025-05-22 09:50:00|600.3|599.3|599.6|598.6|600.3|599.3|599.6|598.6|130
1747907700000|2025-05-22 09:55:00|599.9|598.9|599.6|598.6|600.1|599.1|599.6|598.6|40
1747908000000|2025-05-22 10:00:00|599.5|598.5|599.6|598.6|599.9|598.9|599.1|598.1|166
1747908300000|2025-05-22 10:05:00|599.5|598.5|599.6|598.6|599.6|598.6|599.4|598.4|109
1747908600000|2025-05-22 10:10:00|599.4|598.4|599.1|598.1|599.6|598.6|598.4|597.4|221
1747908900000|2025-05-22 10:15:00|599.3|598.3|598.6|597.6|599.3|598.3|598.6|597.6|81
1747909200000|2025-05-22 10:20:00|598.9|597.9|598.6|597.6|598.9|597.9|598.4|597.4|225
1747909500000|2025-05-22 10:25:00|598.4|597.4|598.1|597.1|598.6|597.6|598.1|597.1|58
1747909800000|2025-05-22 10:30:00|598|597|597.9|596.9|598.3|597.3|597.4|596.4|1110
1747910100000|2025-05-22 10:35:00|598.1|597.1|597.1|596.1|598.1|597.1|597.1|596.1|487
1747910400000|2025-05-22 10:40:00|596.9|595.9|596.6|595.6|597.1|596.1|596.1|595.1|563
1747910700000|2025-05-22 10:45:00|596.5|595.5|597.4|596.4|597.4|596.4|596.4|595.4|304
1747911000000|2025-05-22 10:50:00|597.6|596.6|596.4|595.4|597.6|596.6|596.4|595.4|357
1747911300000|2025-05-22 10:55:00|596.6|595.6|595.9|594.9|596.6|595.6|595.9|594.9|192
1747911600000|2025-05-22 11:00:00|595.6|594.6|596.6|595.6|596.9|595.9|595.6|594.6|393
1747911900000|2025-05-22 11:05:00|596.5|595.5|596.4|595.4|596.9|595.9|596.4|595.4|100
1747912200000|2025-05-22 11:10:00|596.1|595.1|596.5|595.5|596.6|595.6|596.1|595.1|90
1747912500000|2025-05-22 11:15:00|596.4|595.4|596.4|595.4|596.6|595.6|596.1|595.1|130
1747912800000|2025-05-22 11:20:00|596.3|595.3|596.4|595.4|596.6|595.6|595.9|594.9|156
1747913100000|2025-05-22 11:25:00|596.3|595.3|596.1|595.1|596.6|595.6|596.1|595.1|172
1747913400000|2025-05-22 11:30:00|596|595|597.6|596.6|597.6|596.6|596|595|782
1747913700000|2025-05-22 11:35:00|597.4|596.4|598.1|597.1|598.4|597.4|597.3|596.3|199
1747914000000|2025-05-22 11:40:00|597.9|596.9|598.1|597.1|598.4|597.4|597.6|596.6|183
1747914300000|2025-05-22 11:45:00|598.4|597.4|597.4|596.4|598.6|597.6|597.4|596.4|220
1747914600000|2025-05-22 11:50:00|597.1|596.1|597.1|596.1|597.6|596.6|597.1|596.1|105
1747914900000|2025-05-22 11:55:00|597.3|596.3|597.4|596.4|597.6|596.6|597.1|596.1|460
1747915200000|2025-05-22 12:00:00|597.5|596.5|598.3|597.3|599.1|598.1|597.4|596.4|2236
1747915500000|2025-05-22 12:05:00|598.1|597.1|599.6|598.6|599.9|598.9|598.1|597.1|2492
1747915800000|2025-05-22 12:10:00|599.4|598.4|600.1|599.1|600.1|599.1|599.4|598.4|810
1747916100000|2025-05-22 12:15:00|600|599|600.4|599.4|600.6|599.6|599.9|598.9|372
1747916400000|2025-05-22 12:20:00|600.5|599.5|600.5|599.5|601.1|600.1|600.4|599.4|1747
1747916700000|2025-05-22 12:25:00|600.6|599.6|600.3|599.3|600.9|599.9|600.3|599.3|142
1747917000000|2025-05-22 12:30:00|600.1|599.1|600.4|599.4|600.4|599.4|600.1|599.1|183
1747917300000|2025-05-22 12:35:00|600.6|599.6|600.6|599.6|600.9|599.9|600.4|599.4|201
1747917600000|2025-05-22 12:40:00|600.4|599.4|599.9|598.9|600.6|599.6|599.9|598.9|294
1747917900000|2025-05-22 12:45:00|600|599|600.1|599.1|600.4|599.4|599.1|598.1|247
1747918200000|2025-05-22 12:50:00|600.4|599.4|600.4|599.4|600.6|599.6|600.1|599.1|149
1747918500000|2025-05-22 12:55:00|600.6|599.6|600.1|599.1|600.6|599.6|599.6|598.6|537
1747918800000|2025-05-22 13:00:00|600.4|599.4|600.3|599.3|600.8|599.8|599.9|598.9|388
1747919100000|2025-05-22 13:05:00|600.1|599.1|601.6|600.6|601.6|600.6|600.1|599.1|3274
1747919400000|2025-05-22 13:10:00|601.4|600.4|602.6|601.6|602.6|601.6|601.4|600.4|1575
1747919700000|2025-05-22 13:15:00|602.5|601.5|602.4|601.4|602.6|601.6|601.9|600.9|1395
1747920000000|2025-05-22 13:20:00|602.6|601.6|601.9|600.9|602.6|601.6|601.6|600.6|361
1747920300000|2025-05-22 13:25:00|602|601|602.1|601.1|602.4|601.4|601.6|600.6|161
1747920600000|2025-05-22 13:30:00|602.3|601.3|600.9|599.9|603.6|602.6|600.9|599.9|1479
1747920900000|2025-05-22 13:35:00|601.1|600.1|601.4|600.4|602.4|601.4|600.4|599.4|1356
1747921200000|2025-05-22 13:40:00|601.3|600.3|602|601|602.4|601.4|601.1|600.1|879
1747921500000|2025-05-22 13:45:00|602.1|601.1|601.1|600.1|602.1|601.1|600.9|599.9|450
1747921800000|2025-05-22 13:50:00|601|600|601.6|600.6|602.6|601.6|600.9|599.9|281
1747922100000|2025-05-22 13:55:00|601.9|600.9|601.4|600.4|602.1|601.1|601.4|600.4|873
1747922400000|2025-05-22 14:00:00|601.6|600.6|601.1|600.1|601.6|600.6|600.9|599.9|457
1747922700000|2025-05-22 14:05:00|600.9|599.9|602.4|601.4|602.5|601.5|600.1|599.1|1023
1747923000000|2025-05-22 14:10:00|602.1|601.1|602.1|601.1|602.1|601.1|601.4|600.4|430
1747923300000|2025-05-22 14:15:00|602.4|601.4|603.9|602.9|604.4|603.4|602.4|601.4|782
1747923600000|2025-05-22 14:20:00|603.6|602.6|605.1|604.1|605.4|604.4|603.6|602.6|3478
1747923900000|2025-05-22 14:25:00|604.9|603.9|605.1|604.1|605.4|604.4|604.9|603.9|858
1747924200000|2025-05-22 14:30:00|604.9|603.9|604.6|603.6|605.6|604.6|604.6|603.6|672
1747924500000|2025-05-22 14:35:00|604.8|603.8|605.1|604.1|605.1|604.1|604.4|603.4|1323
1747924800000|2025-05-22 14:40:00|605|604|604.9|603.9|606.1|605.1|604.9|603.9|434
1747925100000|2025-05-22 14:45:00|604.6|603.6|605.4|604.4|605.6|604.6|604|603|1030
1747925400000|2025-05-22 14:50:00|605.5|604.5|604.9|603.9|605.6|604.6|604.9|603.9|2042
1747925700000|2025-05-22 14:55:00|604.6|603.6|603.6|602.6|604.9|603.9|603.1|602.1|1266
1747926000000|2025-05-22 15:00:00|603.8|602.8|602.9|601.9|603.9|602.9|602.9|601.9|751
1747926300000|2025-05-22 15:05:00|603.1|602.1|603.4|602.4|603.6|602.6|602.4|601.4|791
1747926600000|2025-05-22 15:10:00|603.6|602.6|604.4|603.4|604.6|603.6|603.1|602.1|951
1747926900000|2025-05-22 15:15:00|604.6|603.6|603.1|602.1|604.6|603.6|603.1|602.1|1063
1747927200000|2025-05-22 15:20:00|603.4|602.4|602.9|601.9|603.6|602.6|602.9|601.9|403
1747927500000|2025-05-22 15:25:00|603.1|602.1|601.6|600.6|604.4|603.4|601.4|600.4|1224
1747927800000|2025-05-22 15:30:00|601.9|600.9|602.9|601.9|603.4|602.4|601.6|600.6|489
1747928100000|2025-05-22 15:35:00|602.8|601.8|602.4|601.4|602.9|601.9|602|601|907
1747928400000|2025-05-22 15:40:00|602.3|601.3|601.1|600.1|602.3|601.3|601|600|224
1747928700000|2025-05-22 15:45:00|601|600|601.1|600.1|601.6|600.6|600.9|599.9|143
1747929000000|2025-05-22 15:50:00|600.9|599.9|600.9|599.9|601.1|600.1|600.6|599.6|84
1747929300000|2025-05-22 15:55:00|601|600|600.9|599.9|601.4|600.4|600.6|599.6|275
1747929600000|2025-05-22 16:00:00|601.1|600.1|601|600|601.4|600.4|600.9|599.9|180
1747929900000|2025-05-22 16:05:00|600.9|599.9|601.1|600.1|601.4|600.4|600.9|599.9|62
1747930200000|2025-05-22 16:10:00|601.4|600.4|601.6|600.6|601.6|600.6|601.1|600.1|722
1747930500000|2025-05-22 16:15:00|601.5|600.5|601.9|600.9|602.1|601.1|601.4|600.4|396
1747930800000|2025-05-22 16:20:00|602.1|601.1|602.4|601.4|602.4|601.4|601.6|600.6|1030
1747931100000|2025-05-22 16:25:00|602.6|601.6|602.9|601.9|602.9|601.9|602.6|601.6|249
1747931400000|2025-05-22 16:30:00|603.1|602.1|602.9|601.9|603.1|602.1|602.4|601.4|2016
1747931700000|2025-05-22 16:35:00|603.1|602.1|602.9|601.9|603.1|602.1|602.9|601.9|85
1747932000000|2025-05-22 16:40:00|603.1|602.1|602.9|601.9|603.1|602.1|602.6|601.6|125
1747932300000|2025-05-22 16:45:00|603.1|602.1|603.9|602.9|604.4|603.4|602.9|601.9|1154
1747932600000|2025-05-22 16:50:00|604|603|604.1|603.1|604.6|603.6|603.9|602.9|160
1747932900000|2025-05-22 16:55:00|603.9|602.9|604.6|603.6|604.9|603.9|603.9|602.9|2257
1747933200000|2025-05-22 17:00:00|604.5|603.5|604.6|603.6|604.9|603.9|604.4|603.4|107
1747933500000|2025-05-22 17:05:00|604.8|603.8|603.9|602.9|604.9|603.9|603.9|602.9|520
1747933800000|2025-05-22 17:10:00|604|603|603.9|602.9|604.4|603.4|603.9|602.9|56
1747934100000|2025-05-22 17:15:00|604.1|603.1|603.4|602.4|604.1|603.1|603.4|602.4|241
1747934400000|2025-05-22 17:20:00|603.6|602.6|603.1|602.1|603.6|602.6|603|602|208
1747934700000|2025-05-22 17:25:00|603.3|602.3|602.6|601.6|603.4|602.4|602.6|601.6|72
1747935000000|2025-05-22 17:30:00|602.9|601.9|602|601|603.1|602.1|601.9|600.9|223
1747935300000|2025-05-22 17:35:00|602.1|601.1|602.1|601.1|602.4|601.4|601.9|600.9|229
1747935600000|2025-05-22 17:40:00|602.3|601.3|602.4|601.4|602.4|601.4|602.1|601.1|117
1747935900000|2025-05-22 17:45:00|602.3|601.3|602.1|601.1|602.4|601.4|602.1|601.1|140
1747936200000|2025-05-22 17:50:00|601.9|600.9|602.6|601.6|602.9|601.9|601.9|600.9|231
1747936500000|2025-05-22 17:55:00|602.8|601.8|603.1|602.1|603.4|602.4|602.6|601.6|113
1747936800000|2025-05-22 18:00:00|603.4|602.4|602.6|601.6|603.4|602.4|602.6|601.6|170
1747937100000|2025-05-22 18:05:00|602.9|601.9|602.9|601.9|603.1|602.1|602.4|601.4|137
1747937400000|2025-05-22 18:10:00|602.8|601.8|602.9|601.9|602.9|601.9|602.6|601.6|98
1747937700000|2025-05-22 18:15:00|602.8|601.8|602.6|601.6|602.9|601.9|602.6|601.6|122
1747938000000|2025-05-22 18:20:00|602.8|601.8|603.6|602.6|603.6|602.6|602.6|601.6|345
1747938300000|2025-05-22 18:25:00|603.4|602.4|604.1|603.1|604.1|603.1|603.4|602.4|1735
1747938600000|2025-05-22 18:30:00|604|603|604.4|603.4|604.6|603.6|603.9|602.9|175
1747938900000|2025-05-22 18:35:00|604.3|603.3|603.9|602.9|604.4|603.4|603.9|602.9|70
1747939200000|2025-05-22 18:40:00|604|603|604.1|603.1|604.1|603.1|603.9|602.9|13
1747939500000|2025-05-22 18:45:00|604.3|603.3|604.6|603.6|604.8|603.8|604.1|603.1|72
1747939800000|2025-05-22 18:50:00|604.9|603.9|604.4|603.4|604.9|603.9|604.4|603.4|59
1747940100000|2025-05-22 18:55:00|604.3|603.3|604.1|603.1|604.3|603.3|604|603|66
1747940400000|2025-05-22 19:00:00|604.4|603.4|604.9|603.9|604.9|603.9|604.3|603.3|11
1747940700000|2025-05-22 19:05:00|605.1|604.1|604.3|603.3|605.1|604.1|604.1|603.1|50
1747941000000|2025-05-22 19:10:00|604.4|603.4|604.6|603.6|604.6|603.6|604.3|603.3|44
1747941300000|2025-05-22 19:15:00|604.8|603.8|604.6|603.6|604.8|603.8|604.4|603.4|111
1747941600000|2025-05-22 19:20:00|604.8|603.8|604.6|603.6|604.9|603.9|604.6|603.6|17
1747941900000|2025-05-22 19:25:00|604.4|603.4|604.5|603.5|604.6|603.6|604.4|603.4|15
1747942200000|2025-05-22 19:30:00|604.4|603.4|604.1|603.1|604.5|603.5|604.1|603.1|220
1747942500000|2025-05-22 19:35:00|603.9|602.9|603.6|602.6|604.1|603.1|603.6|602.6|74
1747942800000|2025-05-22 19:40:00|603.4|602.4|602.9|601.9|603.4|602.4|602.9|601.9|26
1747943100000|2025-05-22 19:45:00|603.1|602.1|602.6|601.6|603.1|602.1|602.6|601.6|56
1747943400000|2025-05-22 19:50:00|602.8|601.8|602.1|601.1|602.9|601.9|602.1|601.1|37
1747943700000|2025-05-22 19:55:00|602|601|602.1|601.1|602.1|601.1|601.9|600.9|94
1747944000000|2025-05-22 20:00:00|602|601|601.9|600.9|602.1|601.1|601.9|600.9|48
1747944300000|2025-05-22 20:05:00|601.6|600.6|601.4|600.4|601.9|600.9|601.4|600.4|45
1747944600000|2025-05-22 20:10:00|601.5|600.5|601.4|600.4|601.6|600.6|601.1|600.1|38
1747944900000|2025-05-22 20:15:00|601.3|600.3|601.6|600.6|601.6|600.6|601.1|600.1|12
1747945200000|2025-05-22 20:20:00|601.5|600.5|601.4|600.4|601.6|600.6|601.4|600.4|20
1747945500000|2025-05-22 20:25:00|601.1|600.1|601.1|600.1|601.4|600.4|601.1|600.1|13
1747945800000|2025-05-22 20:30:00|601.3|600.3|601.4|600.4|601.4|600.4|601.1|600.1|2
1747946100000|2025-05-22 20:35:00|601.6|600.6|601.6|600.6|601.8|600.8|601.6|600.6|100
1747946400000|2025-05-22 20:40:00|601.8|600.8|602.3|601.3|602.3|601.3|601.6|600.6|50
1747946700000|2025-05-22 20:45:00|602.1|601.1|602.1|601.1|602.4|601.4|602.1|601.1|62
1747947000000|2025-05-22 20:50:00|602.3|601.3|602.4|601.4|602.4|601.4|602.1|601.1|12
1747947300000|2025-05-22 20:55:00|602.3|601.3|602.4|601.4|602.4|601.4|602.1|601.1|34
1747947600000|2025-05-22 21:00:00|602.3|601.3|601.8|600.8|602.3|601.3|601.8|600.8|0
1747948200000|2025-05-22 21:10:00|602|601|602|601|602|601|602|601|1
1747950600000|2025-05-22 21:50:00|602.6|599.6|602.6|599.6|602.8|599.8|602.6|599.6|176
1747950900000|2025-05-22 21:55:00|602.9|599.9|602.9|599.9|602.9|599.9|602.9|599.9|0
1747958400000|2025-05-23 00:00:00|601.4|600.5|602.4|601.4|602.4|601.4|601.1|600.1|59
1747958700000|2025-05-23 00:05:00|602.1|601.1|602.4|601.4|602.6|601.6|602.1|601.1|29
1747959000000|2025-05-23 00:10:00|602.6|601.6|602.3|601.3|602.6|601.6|602.1|601.1|24
1747959300000|2025-05-23 00:15:00|602.1|601.1|601.9|600.9|602.1|601.1|601.6|600.6|3
1747959600000|2025-05-23 00:20:00|602|601|601.8|600.8|602.3|601.3|601.6|600.6|2
1747959900000|2025-05-23 00:25:00|601.9|600.9|602.1|601.1|602.1|601.1|601.8|600.8|19
1747960200000|2025-05-23 00:30:00|602|601|602|601|602.1|601.1|602|601|1
1747960500000|2025-05-23 00:35:00|602.1|601.1|601.9|600.9|602.1|601.1|601.9|600.9|0
1747960800000|2025-05-23 00:40:00|601.8|600.8|602|601|602|601|601.8|600.8|0
1747961100000|2025-05-23 00:45:00|601.9|600.9|602.6|601.6|602.8|601.8|601.9|600.9|0
1747961400000|2025-05-23 00:50:00|602.8|601.8|602.9|601.9|602.9|601.9|602.6|601.6|6
1747961700000|2025-05-23 00:55:00|602.8|601.8|602.9|601.9|603|602|602.6|601.6|0
1747962000000|2025-05-23 01:00:00|602.8|601.8|602.6|601.6|603|602|602.5|601.5|0
1747962300000|2025-05-23 01:05:00|602.5|601.5|602.5|601.5|602.6|601.6|602.3|601.3|354
1747962600000|2025-05-23 01:10:00|602.6|601.6|603.1|602.1|603.3|602.3|602.6|601.6|12
1747962900000|2025-05-23 01:15:00|603|602|602.9|601.9|603.1|602.1|602.9|601.9|1
1747963200000|2025-05-23 01:20:00|602.8|601.8|602.9|601.9|602.9|601.9|602.5|601.5|10
1747963500000|2025-05-23 01:25:00|602.8|601.8|603.1|602.1|603.1|602.1|602.8|601.8|0
1747963800000|2025-05-23 01:30:00|603|602|602.9|601.9|603.1|602.1|602.6|601.6|0
1747964100000|2025-05-23 01:35:00|602.8|601.8|602.9|601.9|603|602|602.8|601.8|0
1747964400000|2025-05-23 01:40:00|602.8|601.8|602.9|601.9|602.9|601.9|602.6|601.6|0
1747964700000|2025-05-23 01:45:00|602.8|601.8|602.9|601.9|603.1|602.1|602.8|601.8|3
1747965000000|2025-05-23 01:50:00|602.8|601.8|602.8|601.8|602.9|601.9|602.6|601.6|0
1747965300000|2025-05-23 01:55:00|602.6|601.6|602.5|601.5|602.6|601.6|602.1|601.1|0
1747965600000|2025-05-23 02:00:00|602.6|601.6|602.4|601.4|602.9|601.9|602.4|601.4|0
1747965900000|2025-05-23 02:05:00|602.3|601.3|602.4|601.4|602.5|601.5|602.3|601.3|0
1747966200000|2025-05-23 02:10:00|602.3|601.3|602|601|602.4|601.4|602|601|4
1747966500000|2025-05-23 02:15:00|602.1|601.1|601.4|600.4|602.1|601.1|601.4|600.4|9
1747966800000|2025-05-23 02:20:00|601.3|600.3|601|600|601.4|600.4|600.9|599.9|1
1747967100000|2025-05-23 02:25:00|601.1|600.1|601.4|600.4|601.4|600.4|601.1|600.1|0
1747967400000|2025-05-23 02:30:00|601.3|600.3|601.1|600.1|601.4|600.4|601.1|600.1|0
1747967700000|2025-05-23 02:35:00|601.3|600.3|601.1|600.1|601.4|600.4|601|600|20
1747968000000|2025-05-23 02:40:00|601|600|601.1|600.1|601.3|600.3|600.9|599.9|1
1747968300000|2025-05-23 02:45:00|601|600|601.1|600.1|601.4|600.4|601|600|0
1747968600000|2025-05-23 02:50:00|601.3|600.3|601.4|600.4|601.5|600.5|601.3|600.3|0
1747968900000|2025-05-23 02:55:00|601.3|600.3|601.4|600.4|601.4|600.4|601.1|600.1|0
1747969200000|2025-05-23 03:00:00|601.5|600.5|602.4|601.4|602.4|601.4|601.5|600.5|22
1747969500000|2025-05-23 03:05:00|602.1|601.1|601.9|600.9|602.1|601.1|601.9|600.9|15
1747969800000|2025-05-23 03:10:00|602|601|601.9|600.9|602.1|601.1|601.9|600.9|61
1747970100000|2025-05-23 03:15:00|601.8|600.8|601.9|600.9|602.1|601.1|601.8|600.8|3
1747970400000|2025-05-23 03:20:00|602|601|601.9|600.9|602.1|601.1|601.9|600.9|2
1747970700000|2025-05-23 03:25:00|602|601|602.1|601.1|602.3|601.3|602|601|0
1747971000000|2025-05-23 03:30:00|602|601|601.9|600.9|602|601|601.9|600.9|5
1747971300000|2025-05-23 03:35:00|601.6|600.6|601.4|600.4|601.6|600.6|601.4|600.4|2
1747971600000|2025-05-23 03:40:00|601.5|600.5|601.4|600.4|601.6|600.6|601.4|600.4|3
1747971900000|2025-05-23 03:45:00|601.6|600.6|601.5|600.5|601.6|600.6|601.4|600.4|2
1747972200000|2025-05-23 03:50:00|601.4|600.4|601.1|600.1|601.5|600.5|601.1|600.1|790
1747972500000|2025-05-23 03:55:00|601.3|600.3|601.4|600.4|601.4|600.4|601.1|600.1|19
1747972800000|2025-05-23 04:00:00|601.1|600.1|601.1|600.1|601.3|600.3|601|600|12
1747973100000|2025-05-23 04:05:00|601.3|600.3|602|601|602.1|601.1|601.3|600.3|6
1747973400000|2025-05-23 04:10:00|602.1|601.1|602.3|601.3|602.5|601.5|602.1|601.1|15
1747973700000|2025-05-23 04:15:00|602.1|601.1|602.1|601.1|602.3|601.3|602.1|601.1|0
1747974000000|2025-05-23 04:20:00|602|601|602.4|601.4|602.6|601.6|601.9|600.9|178
1747974300000|2025-05-23 04:25:00|602.5|601.5|602.4|601.4|602.6|601.6|602.1|601.1|2
1747974600000|2025-05-23 04:30:00|602.1|601.1|601.9|600.9|602.1|601.1|601.9|600.9|8
1747974900000|2025-05-23 04:35:00|602|601|601.4|600.4|602.1|601.1|601.3|600.3|3
1747975200000|2025-05-23 04:40:00|601.5|600.5|601.4|600.4|601.5|600.5|601.3|600.3|0
1747975500000|2025-05-23 04:45:00|601.3|600.3|601.1|600.1|601.4|600.4|601.1|600.1|102
1747975800000|2025-05-23 04:50:00|601.3|600.3|601.4|600.4|601.6|600.6|601.3|600.3|2
1747976100000|2025-05-23 04:55:00|601.3|600.3|601.3|600.3|601.4|600.4|601.1|600.1|1
1747976400000|2025-05-23 05:00:00|601.4|600.4|601.3|600.3|601.5|600.5|601.3|600.3|60
1747976700000|2025-05-23 05:05:00|601.1|600.1|601.1|600.1|601.3|600.3|600.9|599.9|20
1747977000000|2025-05-23 05:10:00|600.9|599.9|601.3|600.3|601.4|600.4|600.9|599.9|6
1747977300000|2025-05-23 05:15:00|601.4|600.4|601.8|600.8|601.9|600.9|601.4|600.4|0
1747977600000|2025-05-23 05:20:00|601.6|600.6|602.1|601.1|602.1|601.1|601.6|600.6|0
1747977900000|2025-05-23 05:25:00|602|601|602.1|601.1|602.1|601.1|602|601|0
1747978200000|2025-05-23 05:30:00|602.4|601.4|602.4|601.4|602.6|601.6|602.1|601.1|9
1747978500000|2025-05-23 05:35:00|602.3|601.3|602|601|602.4|601.4|602|601|1
1747978800000|2025-05-23 05:40:00|601.9|600.9|601.9|600.9|601.9|600.9|601.6|600.6|1
1747979100000|2025-05-23 05:45:00|601.8|600.8|601.6|600.6|601.9|600.9|601.6|600.6|0
1747979400000|2025-05-23 05:50:00|601.8|600.8|601.6|600.6|601.9|600.9|601.6|600.6|8
1747979700000|2025-05-23 05:55:00|601.8|600.8|602.1|601.1|602.1|601.1|601.6|600.6|19
1747980000000|2025-05-23 06:00:00|602|601|602.4|601.4|602.4|601.4|601.9|600.9|22
1747980300000|2025-05-23 06:05:00|602.3|601.3|601.5|600.5|602.4|601.4|601.4|600.4|109
1747980600000|2025-05-23 06:10:00|601.4|600.4|601.9|600.9|602.3|601.3|601.4|600.4|18
1747980900000|2025-05-23 06:15:00|601.8|600.8|601.8|600.8|601.9|600.9|601.6|600.6|21
1747981200000|2025-05-23 06:20:00|601.6|600.6|601.1|600.1|601.6|600.6|600.9|599.9|469
1747981500000|2025-05-23 06:25:00|600.9|599.9|601.5|600.5|601.6|600.6|600.6|599.6|29
1747981800000|2025-05-23 06:30:00|601.4|600.4|600.9|599.9|601.9|600.9|600.6|599.6|25
1747982100000|2025-05-23 06:35:00|600.8|599.8|601.4|600.4|601.4|600.4|600.6|599.6|46
1747982400000|2025-05-23 06:40:00|601.1|600.1|601.6|600.6|601.8|600.8|601.1|600.1|29
1747982700000|2025-05-23 06:45:00|601.9|600.9|601.4|600.4|601.9|600.9|601.1|600.1|6
1747983000000|2025-05-23 06:50:00|601.3|600.3|600.9|599.9|601.4|600.4|600.9|599.9|22
1747983300000|2025-05-23 06:55:00|601.1|600.1|600.9|599.9|601.1|600.1|600.6|599.6|197
1747983600000|2025-05-23 07:00:00|601.1|600.1|600.9|599.9|601.1|600.1|600.6|599.6|591
1747983900000|2025-05-23 07:05:00|601.1|600.1|601.9|600.9|602.1|601.1|600.9|599.9|162
1747984200000|2025-05-23 07:10:00|602|601|601.9|600.9|602.1|601.1|601.6|600.6|102
1747984500000|2025-05-23 07:15:00|602|601|601.4|600.4|602.1|601.1|601.4|600.4|325
1747984800000|2025-05-23 07:20:00|601.5|600.5|601.1|600.1|601.9|600.9|600.9|599.9|279
1747985100000|2025-05-23 07:25:00|601|600|600.4|599.4|601.3|600.3|600.1|599.1|1171
1747985400000|2025-05-23 07:30:00|600.6|599.6|600.6|599.6|600.9|599.9|600.4|599.4|100
1747985700000|2025-05-23 07:35:00|600.4|599.4|600.1|599.1|600.4|599.4|599.9|598.9|199
1747986000000|2025-05-23 07:40:00|599.9|598.9|600.1|599.1|600.1|599.1|599.9|598.9|51
1747986300000|2025-05-23 07:45:00|600.4|599.4|600.1|599.1|600.4|599.4|599.9|598.9|595
1747986600000|2025-05-23 07:50:00|600.4|599.4|600.6|599.6|601.1|600.1|600.4|599.4|277
1747986900000|2025-05-23 07:55:00|600.8|599.8|601.1|600.1|601.4|600.4|600.6|599.6|209
1747987200000|2025-05-23 08:00:00|601.3|600.3|601.1|600.1|601.5|600.5|600.6|599.6|316
1747987500000|2025-05-23 08:05:00|601|600|600.1|599.1|601.1|600.1|600.1|599.1|387
1747987800000|2025-05-23 08:10:00|599.9|598.9|599.9|598.9|600.1|599.1|599.4|598.4|114
1747988100000|2025-05-23 08:15:00|600.1|599.1|599.9|598.9|600.1|599.1|599.6|598.6|290
1747988400000|2025-05-23 08:20:00|599.6|598.6|600.4|599.4|600.6|599.6|599.6|598.6|191
1747988700000|2025-05-23 08:25:00|600.6|599.6|600.1|599.1|601.3|600.3|600.1|599.1|411
1747989000000|2025-05-23 08:30:00|600.3|599.3|600.6|599.6|601.1|600.1|599.6|598.6|1248
1747989300000|2025-05-23 08:35:00|600.1|599.1|600.1|599.1|600.3|599.3|599.6|598.6|196
1747989600000|2025-05-23 08:40:00|599.9|598.9|600.4|599.4|600.6|599.6|599.4|598.4|378
1747989900000|2025-05-23 08:45:00|600.1|599.1|599.4|598.4|600.6|599.6|599.4|598.4|1139
1747990200000|2025-05-23 08:50:00|599.6|598.6|599.1|598.1|599.9|598.9|599|598|340
1747990500000|2025-05-23 08:55:00|599.4|598.4|599.6|598.6|599.6|598.6|599.1|598.1|118
1747990800000|2025-05-23 09:00:00|599.5|598.5|601.6|600.6|602.1|601.1|599.4|598.4|324
1747991100000|2025-05-23 09:05:00|601.4|600.4|600.8|599.8|601.6|600.6|600.8|599.8|370
1747991400000|2025-05-23 09:10:00|600.9|599.9|600.9|599.9|601.4|600.4|600.6|599.6|90
1747991700000|2025-05-23 09:15:00|601.1|600.1|601.4|600.4|601.4|600.4|600.9|599.9|483
1747992000000|2025-05-23 09:20:00|601.1|600.1|600.6|599.6|601.1|600.1|600.6|599.6|267
1747992300000|2025-05-23 09:25:00|600.9|599.9|600.9|599.9|600.9|599.9|600.6|599.6|108
1747992600000|2025-05-23 09:30:00|600.6|599.6|602.1|601.1|602.1|601.1|600.4|599.4|165
1747992900000|2025-05-23 09:35:00|602.4|601.4|602|601|602.4|601.4|601.6|600.6|132
1747993200000|2025-05-23 09:40:00|601.9|600.9|602.1|601.1|602.4|601.4|601.9|600.9|148
1747993500000|2025-05-23 09:45:00|601.9|600.9|602.1|601.1|602.1|601.1|601.6|600.6|139
1747993800000|2025-05-23 09:50:00|602.3|601.3|602.6|601.6|603.1|602.1|602.1|601.1|70
1747994100000|2025-05-23 09:55:00|602.9|601.9|603.1|602.1|603.1|602.1|602.6|601.6|46
1747994400000|2025-05-23 10:00:00|603|602|602.9|601.9|603.1|602.1|602.6|601.6|57
1747994700000|2025-05-23 10:05:00|603|602|602.9|601.9|603.1|602.1|602.9|601.9|196
1747995000000|2025-05-23 10:10:00|602.6|601.6|602.6|601.6|602.9|601.9|602.5|601.5|84
1747995300000|2025-05-23 10:15:00|602.8|601.8|602.6|601.6|602.9|601.9|602.4|601.4|45
1747995600000|2025-05-23 10:20:00|602.9|601.9|602.9|601.9|603.1|602.1|602.9|601.9|43
1747995900000|2025-05-23 10:25:00|603.1|602.1|603.4|602.4|603.6|602.6|603.1|602.1|211
1747996200000|2025-05-23 10:30:00|603.6|602.6|604.1|603.1|604.1|603.1|603.4|602.4|439
1747996500000|2025-05-23 10:35:00|604.4|603.4|604.1|603.1|604.4|603.4|603.9|602.9|291
1747996800000|2025-05-23 10:40:00|604.4|603.4|604.4|603.4|604.4|603.4|604.1|603.1|354
1747997100000|2025-05-23 10:45:00|604.1|603.1|603.9|602.9|604.1|603.1|603.9|602.9|74
1747997400000|2025-05-23 10:50:00|604.1|603.1|604.1|603.1|604.3|603.3|603.9|602.9|30
1747997700000|2025-05-23 10:55:00|604.3|603.3|604.4|603.4|604.4|603.4|603.9|602.9|108
1747998000000|2025-05-23 11:00:00|604.6|603.6|605.1|604.1|605.1|604.1|604.4|603.4|142
1747998300000|2025-05-23 11:05:00|604.9|603.9|604.4|603.4|604.9|603.9|604.4|603.4|90
1747998600000|2025-05-23 11:10:00|604.6|603.6|604.9|603.9|605.1|604.1|604.4|603.4|693
1747998900000|2025-05-23 11:15:00|605|604|603.9|602.9|605.1|604.1|602.9|601.9|993
1747999200000|2025-05-23 11:20:00|603.6|602.6|603.9|602.9|604.4|603.4|603.4|602.4|579
1747999500000|2025-05-23 11:25:00|603.8|602.8|604.4|603.4|604.4|603.4|603.5|602.5|151
1747999800000|2025-05-23 11:30:00|604.5|603.5|604.6|603.6|604.6|603.6|603.9|602.9|138
1748000100000|2025-05-23 11:35:00|604.8|603.8|604.6|603.6|604.9|603.9|604.4|603.4|440
1748000400000|2025-05-23 11:40:00|604.4|603.4|600.9|599.9|604.6|603.6|599.9|598.9|1096
1748000700000|2025-05-23 11:45:00|600.8|599.8|597.1|596.1|601.1|600.1|596.1|595.1|1964
1748001000000|2025-05-23 11:50:00|597|596|598.4|597.4|599.6|598.6|596.9|595.9|415
1748001300000|2025-05-23 11:55:00|598.3|597.3|596.9|595.9|598.6|597.6|595.9|594.9|387
1748001600000|2025-05-23 12:00:00|597.1|596.1|595|594|597.6|596.6|594.9|593.9|1040
1748001900000|2025-05-23 12:05:00|595.1|594.1|595.4|594.4|595.6|594.6|594.1|593.1|984
1748002200000|2025-05-23 12:10:00|595.1|594.1|596.4|595.4|596.4|595.4|594.4|593.4|353
1748002500000|2025-05-23 12:15:00|596.1|595.1|597.4|596.4|598.6|597.6|595.6|594.6|502
1748002800000|2025-05-23 12:20:00|597.1|596.1|596.6|595.6|597.4|596.4|596.4|595.4|389
1748003100000|2025-05-23 12:25:00|596.4|595.4|597.1|596.1|597.6|596.6|596.1|595.1|406
1748003400000|2025-05-23 12:30:00|596.9|595.9|597.1|596.1|597.4|596.4|596.1|595.1|357
1748003700000|2025-05-23 12:35:00|597.4|596.4|597|596|598|597|596.9|595.9|264
1748004000000|2025-05-23 12:40:00|597.1|596.1|596.1|595.1|597.1|596.1|596.1|595.1|400
1748004300000|2025-05-23 12:45:00|596.3|595.3|596.3|595.3|596.4|595.4|595.6|594.6|611
1748004600000|2025-05-23 12:50:00|596.1|595.1|595.6|594.6|596.4|595.4|595.6|594.6|316
1748004900000|2025-05-23 12:55:00|595.9|594.9|596.4|595.4|596.6|595.6|595.6|594.6|469
1748005200000|2025-05-23 13:00:00|596.3|595.3|596.4|595.4|598.6|597.6|596.3|595.3|929
1748005500000|2025-05-23 13:05:00|596.5|595.5|595.4|594.4|597.1|596.1|595.1|594.1|471
1748005800000|2025-05-23 13:10:00|595.3|594.3|595.4|594.4|595.9|594.9|594.8|593.8|433
1748006100000|2025-05-23 13:15:00|595.6|594.6|596.9|595.9|597.4|596.4|595.1|594.1|3626
1748006400000|2025-05-23 13:20:00|597|596|597.6|596.6|598|597|596.9|595.9|743
1748006700000|2025-05-23 13:25:00|597.5|596.5|598.1|597.1|598.9|597.9|597.1|596.1|701
1748007000000|2025-05-23 13:30:00|598|597|599.6|598.6|599.9|598.9|597.9|596.9|408
1748007300000|2025-05-23 13:35:00|599.5|598.5|599.6|598.6|600.4|599.4|599.4|598.4|476
1748007600000|2025-05-23 13:40:00|599.9|598.9|600.4|599.4|600.6|599.6|599.4|598.4|258
1748007900000|2025-05-23 13:45:00|600.1|599.1|599.6|598.6|600.1|599.1|599|598|555
1748008200000|2025-05-23 13:50:00|599.9|598.9|600.9|599.9|601.9|600.9|599.6|598.6|728
1748008500000|2025-05-23 13:55:00|601.1|600.1|601.1|600.1|601.4|600.4|600.6|599.6|543
1748008800000|2025-05-23 14:00:00|601.4|600.4|602.9|601.9|603.4|602.4|601.4|600.4|764
1748009100000|2025-05-23 14:05:00|603.1|602.1|603.1|602.1|603.4|602.4|602.4|601.4|403
1748009400000|2025-05-23 14:10:00|602.9|601.9|604.4|603.4|604.9|603.9|602.6|601.6|595
1748009700000|2025-05-23 14:15:00|604.1|603.1|604.6|603.6|604.9|603.9|603.9|602.9|281
1748010000000|2025-05-23 14:20:00|604.4|603.4|605.9|604.9|605.9|604.9|603.9|602.9|363
1748010300000|2025-05-23 14:25:00|606.1|605.1|604.9|603.9|606.1|605.1|604.9|603.9|315
1748010600000|2025-05-23 14:30:00|605|604|604.6|603.6|605.6|604.6|604.1|603.1|414
1748010900000|2025-05-23 14:35:00|604.4|603.4|604.1|603.1|604.6|603.6|603.9|602.9|556
1748011200000|2025-05-23 14:40:00|603.9|602.9|604.6|603.6|604.6|603.6|603.6|602.6|522
1748011500000|2025-05-23 14:45:00|604.8|603.8|604.6|603.6|605.1|604.1|604.6|603.6|526
1748011800000|2025-05-23 14:50:00|604.5|603.5|603.4|602.4|604.6|603.6|602.9|601.9|247
1748012100000|2025-05-23 14:55:00|603.6|602.6|603.1|602.1|603.6|602.6|602.8|601.8|331
1748012400000|2025-05-23 15:00:00|603.4|602.4|604.1|603.1|604.1|603.1|602.9|601.9|816
1748012700000|2025-05-23 15:05:00|603.9|602.9|603.5|602.5|604.1|603.1|602.5|601.5|452
1748013000000|2025-05-23 15:10:00|603.6|602.6|604.6|603.6|604.9|603.9|603.6|602.6|391
1748013300000|2025-05-23 15:15:00|604.5|603.5|604.4|603.4|605.9|604.9|604.4|603.4|866
1748013600000|2025-05-23 15:20:00|604.5|603.5|605.6|604.6|605.6|604.6|604.4|603.4|483
1748013900000|2025-05-23 15:25:00|605.5|604.5|606.4|605.4|606.4|605.4|605.4|604.4|1454
1748014200000|2025-05-23 15:30:00|606.1|605.1|605.6|604.6|606.4|605.4|605.6|604.6|515
1748014500000|2025-05-23 15:35:00|605.4|604.4|605.1|604.1|605.4|604.4|604.6|603.6|375
1748014800000|2025-05-23 15:40:00|605.3|604.3|605.6|604.6|605.9|604.9|605.1|604.1|349
1748015100000|2025-05-23 15:45:00|605.9|604.9|605.9|604.9|606.3|605.3|605.6|604.6|305
1748015400000|2025-05-23 15:50:00|606|605|605.1|604.1|606.1|605.1|605.1|604.1|218
1748015700000|2025-05-23 15:55:00|604.9|603.9|605.1|604.1|605.4|604.4|604.9|603.9|541
1748016000000|2025-05-23 16:00:00|605|604|605.1|604.1|605.6|604.6|604.9|603.9|262
1748016300000|2025-05-23 16:05:00|604.9|603.9|604.6|603.6|605.4|604.4|604.4|603.4|828
1748016600000|2025-05-23 16:10:00|604.4|603.4|604.4|603.4|604.6|603.6|604.1|603.1|147
1748016900000|2025-05-23 16:15:00|604.1|603.1|603.9|602.9|604.4|603.4|603.6|602.6|110
1748017200000|2025-05-23 16:20:00|603.6|602.6|603.9|602.9|603.9|602.9|603.3|602.3|213
1748017500000|2025-05-23 16:25:00|603.8|602.8|604.4|603.4|604.6|603.6|603.4|602.4|511
1748017800000|2025-05-23 16:30:00|604.1|603.1|605.4|604.4|605.4|604.4|604.1|603.1|273
1748018100000|2025-05-23 16:35:00|605.3|604.3|605.4|604.4|605.6|604.6|605.3|604.3|124
1748018400000|2025-05-23 16:40:00|605.5|604.5|605.1|604.1|605.6|604.6|604.9|603.9|201
1748018700000|2025-05-23 16:45:00|605.4|604.4|605.1|604.1|605.9|604.9|604.9|603.9|203
1748019000000|2025-05-23 16:50:00|605|604|605.1|604.1|605.3|604.3|604.6|603.6|306
1748019300000|2025-05-23 16:55:00|605|604|603.9|602.9|605.4|604.4|603.9|602.9|157
1748019600000|2025-05-23 17:00:00|604.1|603.1|603.6|602.6|604.1|603.1|603.4|602.4|407
1748019900000|2025-05-23 17:05:00|603.9|602.9|604.1|603.1|604.1|603.1|603.4|602.4|222
1748020200000|2025-05-23 17:10:00|604.3|603.3|604.6|603.6|605.4|604.4|604.1|603.1|539
1748020500000|2025-05-23 17:15:00|604.8|603.8|605.6|604.6|605.6|604.6|604.6|603.6|169
1748020800000|2025-05-23 17:20:00|605.9|604.9|606.1|605.1|606.1|605.1|605.6|604.6|219
1748021100000|2025-05-23 17:25:00|606.3|605.3|606.4|605.4|606.9|605.9|606.3|605.3|188
1748021400000|2025-05-23 17:30:00|606.1|605.1|606.1|605.1|606.4|605.4|605.9|604.9|213
1748021700000|2025-05-23 17:35:00|606.4|605.4|606.4|605.4|606.4|605.4|606.1|605.1|223
1748022000000|2025-05-23 17:40:00|606.3|605.3|606.6|605.6|606.9|605.9|606.3|605.3|265
1748022300000|2025-05-23 17:45:00|606.4|605.4|606.4|605.4|606.6|605.6|606.1|605.1|236
1748022600000|2025-05-23 17:50:00|606.1|605.1|606.4|605.4|606.9|605.9|606.1|605.1|745
1748022900000|2025-05-23 17:55:00|606.1|605.1|605.9|604.9|606.1|605.1|605.9|604.9|525
1748023200000|2025-05-23 18:00:00|605.6|604.6|606.1|605.1|606.1|605.1|605.6|604.6|398
1748023500000|2025-05-23 18:05:00|605.9|604.9|606.4|605.4|606.6|605.6|605.9|604.9|405
1748023800000|2025-05-23 18:10:00|606.1|605.1|606.1|605.1|606.4|605.4|605.9|604.9|303
1748024100000|2025-05-23 18:15:00|606.4|605.4|605.6|604.6|606.4|605.4|605.6|604.6|386
1748024400000|2025-05-23 18:20:00|605.4|604.4|605.9|604.9|605.9|604.9|605.1|604.1|601
1748024700000|2025-05-23 18:25:00|605.6|604.6|605.4|604.4|605.9|604.9|605.1|604.1|1126
1748025000000|2025-05-23 18:30:00|605.6|604.6|606.9|605.9|606.9|605.9|605.6|604.6|1486
1748025300000|2025-05-23 18:35:00|606.8|605.8|606.4|605.4|606.9|605.9|606.1|605.1|297
1748025600000|2025-05-23 18:40:00|606.5|605.5|606.4|605.4|606.5|605.5|606.4|605.4|24
1748025900000|2025-05-23 18:45:00|606.6|605.6|606.6|605.6|606.6|605.6|606.6|605.6|92
1748026200000|2025-05-23 18:50:00|606.9|605.9|606.9|605.9|606.9|605.9|606.9|605.9|55
1748026500000|2025-05-23 18:55:00|||||||||476
1748026800000|2025-05-23 19:00:00|607.1|606.1|607.1|606.1|607.1|606.1|606.9|605.9|97
1748027100000|2025-05-23 19:05:00|607.4|606.4|607.4|606.4|607.4|606.4|607.4|606.4|75
1748027400000|2025-05-23 19:10:00|607.6|606.6|607.3|606.3|607.6|606.6|607.1|606.1|162
1748027700000|2025-05-23 19:15:00|607.1|606.1|607.1|606.1|607.4|606.4|607.1|606.1|19
1748028000000|2025-05-23 19:20:00|||||||||9
1748028300000|2025-05-23 19:25:00|||||||||37
1748028600000|2025-05-23 19:30:00|606.9|605.9|606.9|605.9|607.1|606.1|606.6|605.6|297
1748028900000|2025-05-23 19:35:00|606.6|605.6|606.6|605.6|606.6|605.6|606.5|605.5|37
1748029200000|2025-05-23 19:40:00|||||||||7
1748029500000|2025-05-23 19:45:00|606.4|605.4|606.6|605.6|606.6|605.6|606.4|605.4|53
1748029800000|2025-05-23 19:50:00|606.5|605.5|606.3|605.3|606.5|605.5|606.1|605.1|102
1748030100000|2025-05-23 19:55:00|606.1|605.1|606.4|605.4|606.6|605.6|606|605|120
1748030400000|2025-05-23 20:00:00|606.3|605.3|606.4|605.4|606.4|605.4|606.1|605.1|68
1748030700000|2025-05-23 20:05:00|606.5|605.5|606.5|605.5|606.6|605.6|606.4|605.4|12
1748031000000|2025-05-23 20:10:00|606.4|605.4|606.6|605.6|606.9|605.9|606.4|605.4|13
1748031300000|2025-05-23 20:15:00|606.8|605.8|606.9|605.9|606.9|605.9|606.8|605.8|32
1748031600000|2025-05-23 20:20:00|606.8|605.8|606.8|605.8|606.8|605.8|606.6|605.6|4
1748031900000|2025-05-23 20:25:00|606.9|605.9|606.9|605.9|606.9|605.9|606.8|605.8|2
1748032200000|2025-05-23 20:30:00|607|606|606.9|605.9|607|606|606.9|605.9|17
1748032500000|2025-05-23 20:35:00|607|606|607.1|606.1|607.1|606.1|607|606|2
1748032800000|2025-05-23 20:40:00|607|606|606.6|605.6|607.1|606.1|606.6|605.6|60
1748033100000|2025-05-23 20:45:00|606.8|605.8|606.6|605.6|606.8|605.8|606.6|605.6|22
1748033400000|2025-05-23 20:50:00|606.8|605.8|606.9|605.9|606.9|605.9|606.8|605.8|28
1748033700000|2025-05-23 20:55:00|606.6|605.6|607|606|607|606|606.6|605.6|21
1748210400000|2025-05-25 22:00:00|608.1|605.1|606.9|605.9|608.1|607.1|606.4|604.9|4
1748210700000|2025-05-25 22:05:00|607|606|608.5|607.5|608.9|607.5|606.6|605.1|4
1748211000000|2025-05-25 22:10:00|608.4|607.4|609.3|608.3|609.4|608.4|608.4|607.4|24
1748211300000|2025-05-25 22:15:00|609.4|608.4|609|608|609.4|608.4|609|608|7
1748211600000|2025-05-25 22:20:00|609.1|608.1|609.4|608.4|609.4|608.4|609.1|608.1|0
1748211900000|2025-05-25 22:25:00|609.3|608.3|609.1|608.1|609.4|608.4|608.8|607.8|9
1748212200000|2025-05-25 22:30:00|609.3|608.3|609.3|608.3|609.4|608.4|608.8|607.8|1
1748212500000|2025-05-25 22:35:00|609|608|609|608|609|608|609|608|0
1748212800000|2025-05-25 22:40:00|608.8|607.8|608.6|607.6|608.8|607.8|608.5|607.5|0
1748213100000|2025-05-25 22:45:00|608.8|607.8|609|608|609|608|608.8|607.8|0
1748213400000|2025-05-25 22:50:00|608.8|607.8|608.8|607.8|608.8|607.8|608.8|607.8|0
1748213700000|2025-05-25 22:55:00|609|608|609|608|609|608|609|608|0
1748214000000|2025-05-25 23:00:00|609.1|608.1|609|608|609.4|608.4|608.9|607.9|26
1748214300000|2025-05-25 23:05:00|608.9|607.9|609|608|609.3|608.3|608.9|607.9|1
1748214600000|2025-05-25 23:10:00|608.9|607.9|608.8|607.8|608.9|607.9|608.8|607.8|3
1748214900000|2025-05-25 23:15:00|608.9|607.9|609|608|609|608|608.8|607.8|0
1748215500000|2025-05-25 23:25:00|609.3|608.3|609.3|608.3|609.3|608.3|609|608|0
1748215800000|2025-05-25 23:30:00|609.4|608.4|609.8|608.8|610.1|609.1|609.3|608.3|127
1748216100000|2025-05-25 23:35:00|610|609|609.8|608.8|610|609|609.8|608.8|0
1748216400000|2025-05-25 23:40:00|609.5|608.5|609.4|608.4|609.8|608.8|609.4|608.4|5
1748216700000|2025-05-25 23:45:00|609.5|608.5|609.3|608.3|609.8|608.8|609.1|608.1|2
1748217000000|2025-05-25 23:50:00|609.1|608.1|609|608|609.1|608.1|609|608|0
1748217300000|2025-05-25 23:55:00|608.9|607.9|608.5|607.5|609|608|608.5|607.5|0
1748217600000|2025-05-26 00:00:00|608.3|607.3|608.6|607.6|608.9|607.9|608|607|17
1748217900000|2025-05-26 00:05:00|608.8|607.8|609.1|608.1|609.3|608.3|608.8|607.8|6
1748218200000|2025-05-26 00:10:00|609|608|608.4|607.4|609|608|608.4|607.4|11
1748218500000|2025-05-26 00:15:00|608.5|607.5|607.8|606.8|608.9|607.9|607.8|606.8|5
1748218800000|2025-05-26 00:20:00|607.9|606.9|607.5|606.5|607.9|606.9|607.4|606.4|25
1748219100000|2025-05-26 00:25:00|607.4|606.4|607.1|606.1|607.4|606.4|607|606|4
1748219400000|2025-05-26 00:30:00|607.3|606.3|607.5|606.5|607.6|606.6|607.1|606.1|0
1748219700000|2025-05-26 00:35:00|607.4|606.4|607.6|606.6|607.6|606.6|607.4|606.4|0
1748220000000|2025-05-26 00:40:00|607.5|606.5|607.5|606.5|607.6|606.6|607.4|606.4|0
1748220300000|2025-05-26 00:45:00|607.4|606.4|607.1|606.1|607.6|606.6|607.1|606.1|1
1748220600000|2025-05-26 00:50:00|607.4|606.4|607.1|606.1|607.4|606.4|606.9|605.9|3
1748220900000|2025-05-26 00:55:00|607|606|606.9|605.9|607.1|606.1|606.8|605.8|28
1748221200000|2025-05-26 01:00:00|606.8|605.8|605.9|604.9|607|606|605.6|604.6|29
1748221500000|2025-05-26 01:05:00|606|605|606.1|605.1|606.3|605.3|605.9|604.9|1
1748221800000|2025-05-26 01:10:00|606.3|605.3|606.3|605.3|606.3|605.3|605.9|604.9|0
1748222100000|2025-05-26 01:15:00|606.4|605.4|606|605|606.5|605.5|606|605|3
1748222400000|2025-05-26 01:20:00|606.1|605.1|605.9|604.9|606.1|605.1|605.9|604.9|0
1748222700000|2025-05-26 01:25:00|605.8|604.8|606.4|605.4|606.6|605.6|605.6|604.6|37
1748223000000|2025-05-26 01:30:00|606.1|605.1|605.8|604.8|606.1|605.1|605.6|604.6|17
1748223300000|2025-05-26 01:35:00|605.9|604.9|606.9|605.9|607.3|606.3|605.9|604.9|2
1748223600000|2025-05-26 01:40:00|607|606|607.4|606.4|607.6|606.6|606.9|605.9|0
1748223900000|2025-05-26 01:45:00|607.3|606.3|607|606|607.3|606.3|606.9|605.9|0
1748224200000|2025-05-26 01:50:00|606.9|605.9|606.4|605.4|607|606|606.4|605.4|5
1748224500000|2025-05-26 01:55:00|606.5|605.5|606.5|605.5|606.6|605.6|606.4|605.4|0
1748224800000|2025-05-26 02:00:00|606.4|605.4|606.4|605.4|606.4|605.4|605.9|604.9|2
1748225100000|2025-05-26 02:05:00|606.3|605.3|606.6|605.6|606.8|605.8|606.3|605.3|5
1748225400000|2025-05-26 02:10:00|606.5|605.5|606.1|605.1|606.6|605.6|606.1|605.1|1
1748225700000|2025-05-26 02:15:00|606|605|606.4|605.4|606.5|605.5|606|605|0
1748226000000|2025-05-26 02:20:00|606.3|605.3|606.6|605.6|606.9|605.9|606.3|605.3|0
1748226300000|2025-05-26 02:25:00|606.8|605.8|606.4|605.4|606.9|605.9|606.4|605.4|2
1748226600000|2025-05-26 02:30:00|606.3|605.3|605.9|604.9|606.4|605.4|605.6|604.6|18
1748226900000|2025-05-26 02:35:00|606|605|606.1|605.1|606.3|605.3|605.9|604.9|19
1748227200000|2025-05-26 02:40:00|606|605|606.3|605.3|606.4|605.4|606|605|0
1748227500000|2025-05-26 02:45:00|606.1|605.1|606.1|605.1|606.3|605.3|606.1|605.1|1
1748227800000|2025-05-26 02:50:00|606.3|605.3|605.9|604.9|606.3|605.3|605.6|604.6|20
1748228100000|2025-05-26 02:55:00|605.6|604.6|605.8|604.8|605.9|604.9|605.6|604.6|9
1748228400000|2025-05-26 03:00:00|605.6|604.6|606.1|605.1|606.1|605.1|605.6|604.6|10
1748228700000|2025-05-26 03:05:00|606.3|605.3|606.4|605.4|606.6|605.6|606.1|605.1|21
1748229000000|2025-05-26 03:10:00|606.5|605.5|606.9|605.9|606.9|605.9|606.4|605.4|6
1748229300000|2025-05-26 03:15:00|606.8|605.8|606.8|605.8|606.9|605.9|606.6|605.6|60
1748229600000|2025-05-26 03:20:00|606.6|605.6|606.5|605.5|606.9|605.9|606.4|605.4|47
1748229900000|2025-05-26 03:25:00|606.6|605.6|607.1|606.1|607.3|606.3|606.6|605.6|10
1748230200000|2025-05-26 03:30:00|607.3|606.3|607.5|606.5|607.6|606.6|607.1|606.1|5
1748230500000|2025-05-26 03:35:00|607.4|606.4|607.4|606.4|607.4|606.4|607.4|606.4|0
1748230800000|2025-05-26 03:40:00|607.5|606.5|607.6|606.6|607.6|606.6|607.4|606.4|66
1748231100000|2025-05-26 03:45:00|607.5|606.5|607.4|606.4|607.5|606.5|607.4|606.4|1
1748231400000|2025-05-26 03:50:00|607.3|606.3|607.1|606.1|607.3|606.3|607.1|606.1|0
1748231700000|2025-05-26 03:55:00|607|606|607.1|606.1|607.1|606.1|606.9|605.9|46
1748232300000|2025-05-26 04:05:00|607.3|606.3|607.1|606.1|607.3|606.3|607.1|606.1|0
1748232900000|2025-05-26 04:15:00|607.3|606.3|607.6|606.6|607.6|606.6|607.1|606.1|1
1748233200000|2025-05-26 04:20:00|607.8|606.8|607.9|606.9|607.9|606.9|607.8|606.8|3
1748233500000|2025-05-26 04:25:00|607.8|606.8|607.9|606.9|607.9|606.9|607.8|606.8|4
1748233800000|2025-05-26 04:30:00|608|607|607.9|606.9|608|607|607.8|606.8|7
1748234100000|2025-05-26 04:35:00|608|607|607.9|606.9|608|607|607.6|606.6|1
1748234400000|2025-05-26 04:40:00|607.6|606.6|607.6|606.6|607.8|606.8|607.6|606.6|4
1748234700000|2025-05-26 04:45:00|607.4|606.4|607.5|606.5|607.6|606.6|607.4|606.4|18
1748235000000|2025-05-26 04:50:00|607.6|606.6|607.6|606.6|607.9|606.9|607.6|606.6|13
1748235600000|2025-05-26 05:00:00|607.9|606.9|607.9|606.9|607.9|606.9|607.9|606.9|1
1748236200000|2025-05-26 05:10:00|607.8|606.8|607.8|606.8|607.8|606.8|607.6|606.6|1
1748236500000|2025-05-26 05:15:00|607.9|606.9|607.8|606.8|607.9|606.9|607.6|606.6|0
1748236800000|2025-05-26 05:20:00|607.9|606.9|607.5|606.5|607.9|606.9|607.5|606.5|28
1748237100000|2025-05-26 05:25:00|607.6|606.6|607.1|606.1|607.6|606.6|607.1|606.1|1
1748237400000|2025-05-26 05:30:00|607.3|606.3|607.3|606.3|607.9|606.9|607.1|606.1|1
1748237700000|2025-05-26 05:35:00|607.4|606.4|607.9|606.9|608.1|607.1|607.4|606.4|2
1748238000000|2025-05-26 05:40:00|608|607|607.6|606.6|608|607|607.6|606.6|23
1748238300000|2025-05-26 05:45:00|607.4|606.4|607.6|606.6|607.8|606.8|607.1|606.1|98
1748238600000|2025-05-26 05:50:00|607.5|606.5|607.8|606.8|607.9|606.9|607.4|606.4|10
1748238900000|2025-05-26 05:55:00|607.6|606.6|607.4|606.4|607.9|606.9|607.4|606.4|4
1748239200000|2025-05-26 06:00:00|607.3|606.3|606.9|605.9|607.4|606.4|606.6|605.6|10
1748239500000|2025-05-26 06:05:00|606.8|605.8|607.3|606.3|607.4|606.4|606.8|605.8|27
1748239800000|2025-05-26 06:10:00|607.1|606.1|606.8|605.8|607.4|606.4|606.8|605.8|29
1748240100000|2025-05-26 06:15:00|606.9|605.9|606.3|605.3|606.9|605.9|606.1|605.1|13
1748240400000|2025-05-26 06:20:00|606.1|605.1|607.1|606.1|607.3|606.3|606.1|605.1|19
1748240700000|2025-05-26 06:25:00|607|606|606.9|605.9|607.1|606.1|606.6|605.6|96
1748241000000|2025-05-26 06:30:00|607.1|606.1|606.9|605.9|607.1|606.1|606.6|605.6|14
1748241300000|2025-05-26 06:35:00|606.8|605.8|607.1|606.1|607.1|606.1|606.4|605.4|36
1748241600000|2025-05-26 06:40:00|607|606|607.3|606.3|607.3|606.3|606.9|605.9|1
1748241900000|2025-05-26 06:45:00|607.1|606.1|606.9|605.9|607.4|606.4|606.9|605.9|12
1748242200000|2025-05-26 06:50:00|606.8|605.8|606.8|605.8|606.8|605.8|606.6|605.6|12
1748242500000|2025-05-26 06:55:00|606.6|605.6|606.9|605.9|607.1|606.1|606.6|605.6|118
1748242800000|2025-05-26 07:00:00|606.6|605.6|607.1|606.1|607.1|606.1|606.4|605.4|113
1748243100000|2025-05-26 07:05:00|607|606|606.9|605.9|607|606|606.6|605.6|26
1748243400000|2025-05-26 07:10:00|607|606|606.9|605.9|607.1|606.1|606.6|605.6|43
1748243700000|2025-05-26 07:15:00|606.6|605.6|606.9|605.9|606.9|605.9|606.3|605.3|57
1748244000000|2025-05-26 07:20:00|606.8|605.8|606.4|605.4|606.9|605.9|606.4|605.4|223
1748244300000|2025-05-26 07:25:00|606.1|605.1|605.6|604.6|606.1|605.1|605.6|604.6|66
1748244600000|2025-05-26 07:30:00|605.8|604.8|606.4|605.4|606.4|605.4|605.8|604.8|97
1748244900000|2025-05-26 07:35:00|606.3|605.3|606.1|605.1|606.4|605.4|606.1|605.1|62
1748245200000|2025-05-26 07:40:00|606.4|605.4|606.1|605.1|606.6|605.6|606.1|605.1|105
1748245500000|2025-05-26 07:45:00|606.4|605.4|606.6|605.6|607.1|606.1|606.4|605.4|111
1748245800000|2025-05-26 07:50:00|606.4|605.4|606.1|605.1|606.9|605.9|606.1|605.1|74
1748246100000|2025-05-26 07:55:00|606.4|605.4|606.8|605.8|606.9|605.9|606.1|605.1|46
1748246400000|2025-05-26 08:00:00|606.9|605.9|606.9|605.9|606.9|605.9|606.4|605.4|58
1748246700000|2025-05-26 08:05:00|606.8|605.8|607.1|606.1|607.1|606.1|606.8|605.8|131
1748247000000|2025-05-26 08:10:00|607.4|606.4|607.4|606.4|607.6|606.6|607.4|606.4|172
1748247300000|2025-05-26 08:15:00|607.1|606.1|606.6|605.6|607.1|606.1|606.6|605.6|150
1748247600000|2025-05-26 08:20:00|606.9|605.9|606.1|605.1|606.9|605.9|605.9|604.9|294
1748247900000|2025-05-26 08:25:00|606.4|605.4|606.1|605.1|606.4|605.4|605.6|604.6|599
1748248200000|2025-05-26 08:30:00|606.4|605.4|606.9|605.9|607.1|606.1|606.1|605.1|728
1748248500000|2025-05-26 08:35:00|607.1|606.1|607.6|606.6|607.6|606.6|606.9|605.9|104
1748248800000|2025-05-26 08:40:00|607.8|606.8|607.1|606.1|607.8|606.8|607.1|606.1|221
1748249100000|2025-05-26 08:45:00|606.9|605.9|607.1|606.1|607.1|606.1|606.9|605.9|170
1748249400000|2025-05-26 08:50:00|606.9|605.9|606.6|605.6|607.1|606.1|606.6|605.6|44
1748249700000|2025-05-26 08:55:00|606.5|605.5|606.4|605.4|606.6|605.6|606.1|605.1|63
1748250000000|2025-05-26 09:00:00|606.6|605.6|606.6|605.6|606.9|605.9|606.3|605.3|80
1748250300000|2025-05-26 09:05:00|606.5|605.5|606.9|605.9|606.9|605.9|606.4|605.4|32
1748250600000|2025-05-26 09:10:00|607.1|606.1|606.9|605.9|607.1|606.1|606.6|605.6|59
1748250900000|2025-05-26 09:15:00|606.8|605.8|606.8|605.8|606.9|605.9|606.6|605.6|48
1748251200000|2025-05-26 09:20:00|606.6|605.6|606.6|605.6|606.9|605.9|606.4|605.4|71
1748251500000|2025-05-26 09:25:00|606.8|605.8|606.4|605.4|606.9|605.9|606.4|605.4|57
1748251800000|2025-05-26 09:30:00|606.1|605.1|604.9|603.9|606.1|605.1|604.9|603.9|289
1748252100000|2025-05-26 09:35:00|605.1|604.1|604.9|603.9|605.1|604.1|604.6|603.6|61
1748252400000|2025-05-26 09:40:00|604.8|603.8|604.6|603.6|604.9|603.9|604.6|603.6|64
1748252700000|2025-05-26 09:45:00|||||||||248
1748253000000|2025-05-26 09:50:00|604.8|603.8|604.6|603.6|605.1|604.1|604.4|603.4|759
1748253300000|2025-05-26 09:55:00|604.8|603.8|604.9|603.9|604.9|603.9|604.6|603.6|67
1748253600000|2025-05-26 10:00:00|604.8|603.8|604.1|603.1|604.8|603.8|604.1|603.1|149
1748253900000|2025-05-26 10:05:00|604|603|603.9|602.9|604.1|603.1|603.8|602.8|48
1748254200000|2025-05-26 10:10:00|604|603|603.9|602.9|604.1|603.1|603.6|602.6|47
1748254500000|2025-05-26 10:15:00|604.1|603.1|603.9|602.9|604.1|603.1|603.9|602.9|27
1748254800000|2025-05-26 10:20:00|603.6|602.6|603.4|602.4|603.6|602.6|603.4|602.4|271
1748255100000|2025-05-26 10:25:00|603.6|602.6|603.4|602.4|603.6|602.6|603.4|602.4|37
1748255400000|2025-05-26 10:30:00|603.6|602.6|603.1|602.1|603.6|602.6|603.1|602.1|68
1748255700000|2025-05-26 10:35:00|603.3|602.3|603.1|602.1|603.3|602.3|602.9|601.9|44
1748256000000|2025-05-26 10:40:00|603|602|603.1|602.1|603.1|602.1|602.9|601.9|34
1748256300000|2025-05-26 10:45:00|603.3|602.3|602.9|601.9|603.3|602.3|602.9|601.9|19
1748256600000|2025-05-26 10:50:00|602.6|601.6|602.6|601.6|602.9|601.9|602.6|601.6|48
1748256900000|2025-05-26 10:55:00|602.5|601.5|602.6|601.6|602.6|601.6|602.5|601.5|31
1748257200000|2025-05-26 11:00:00|602.4|601.4|602.6|601.6|602.6|601.6|602.4|601.4|148
1748257500000|2025-05-26 11:05:00|602.5|601.5|602.9|601.9|603.1|602.1|602.5|601.5|103
1748257800000|2025-05-26 11:10:00|603|602|603.6|602.6|603.6|602.6|602.9|601.9|161
1748258100000|2025-05-26 11:15:00|603.4|602.4|603.6|602.6|603.6|602.6|603.3|602.3|234
1748258400000|2025-05-26 11:20:00|603.8|602.8|603.6|602.6|603.9|602.9|603.4|602.4|80
1748258700000|2025-05-26 11:25:00|603.5|602.5|603.6|602.6|603.6|602.6|603.4|602.4|27
1748259000000|2025-05-26 11:30:00|603.4|602.4|603.1|602.1|603.6|602.6|603.1|602.1|193
1748259300000|2025-05-26 11:35:00|603.3|602.3|603.4|602.4|603.4|602.4|603.1|602.1|102
1748259600000|2025-05-26 11:40:00|603.1|602.1|602.9|601.9|603.1|602.1|602.9|601.9|120
1748259900000|2025-05-26 11:45:00|602.6|601.6|602.9|601.9|602.9|601.9|602.6|601.6|33
1748260200000|2025-05-26 11:50:00|602.6|601.6|603.4|602.4|603.4|602.4|602.6|601.6|33
1748260500000|2025-05-26 11:55:00|603.3|602.3|603.5|602.5|603.6|602.6|603.3|602.3|25
1748260800000|2025-05-26 12:00:00|603.4|602.4|604|603|604.4|603.4|603.1|602.1|118
1748261100000|2025-05-26 12:05:00|603.9|602.9|604.1|603.1|604.4|603.4|603.6|602.6|102
1748261400000|2025-05-26 12:10:00|603.9|602.9|604.4|603.4|604.4|603.4|603.9|602.9|52
1748261700000|2025-05-26 12:15:00|604.6|603.6|604.9|603.9|604.9|603.9|604.4|603.4|40
1748262000000|2025-05-26 12:20:00|604.6|603.6|604.4|603.4|604.9|603.9|604.1|603.1|25
1748262300000|2025-05-26 12:25:00|604.1|603.1|604.1|603.1|604.4|603.4|603.9|602.9|53
1748262600000|2025-05-26 12:30:00|603.9|602.9|603.9|602.9|604.1|603.1|603.9|602.9|22
1748262900000|2025-05-26 12:35:00|604.1|603.1|604|603|604.4|603.4|603.9|602.9|182
1748263200000|2025-05-26 12:40:00|604.1|603.1|603.9|602.9|604.1|603.1|603.9|602.9|38
1748263500000|2025-05-26 12:45:00|604|603|604.4|603.4|604.4|603.4|603.9|602.9|119
1748263800000|2025-05-26 12:50:00|604.1|603.1|604.3|603.3|604.4|603.4|603.9|602.9|78
1748264100000|2025-05-26 12:55:00|604.1|603.1|603.9|602.9|604.3|603.3|603.9|602.9|135
1748264400000|2025-05-26 13:00:00|604|603|603.4|602.4|604.3|603.3|603.1|602.1|323
1748264700000|2025-05-26 13:05:00|603.1|602.1|603.1|602.1|603.6|602.6|603.1|602.1|113
1748265000000|2025-05-26 13:10:00|603|602|602.6|601.6|603.1|602.1|602.6|601.6|184
1748265300000|2025-05-26 13:15:00|602.8|601.8|602.4|601.4|602.8|601.8|602.4|601.4|60
1748265600000|2025-05-26 13:20:00|602.1|601.1|602.4|601.4|602.6|601.6|602.1|601.1|172
1748265900000|2025-05-26 13:25:00|602.3|601.3|602.6|601.6|602.6|601.6|602.1|601.1|149
1748266200000|2025-05-26 13:30:00|602.8|601.8|603.6|602.6|603.6|602.6|602.6|601.6|104
1748266500000|2025-05-26 13:35:00|603.4|602.4|603.1|602.1|603.6|602.6|603.1|602.1|117
1748266800000|2025-05-26 13:40:00|602.9|601.9|602.4|601.4|602.9|601.9|602.4|601.4|66
1748267100000|2025-05-26 13:45:00|602.6|601.6|602.4|601.4|602.6|601.6|602.3|601.3|95
1748267400000|2025-05-26 13:50:00|602.5|601.5|601.8|600.8|603.1|602.1|601.6|600.6|287
1748267700000|2025-05-26 13:55:00|601.6|600.6|601.9|600.9|602.1|601.1|601.6|600.6|71
1748268000000|2025-05-26 14:00:00|602|601|602.3|601.3|602.6|601.6|601.9|600.9|92
1748268300000|2025-05-26 14:05:00|602.1|601.1|602.4|601.4|602.4|601.4|602.1|601.1|60
1748268600000|2025-05-26 14:10:00|602.6|601.6|602.1|601.1|602.6|601.6|602.1|601.1|86
1748268900000|2025-05-26 14:15:00|602.4|601.4|602.1|601.1|602.4|601.4|602.1|601.1|49
1748269200000|2025-05-26 14:20:00|602.3|601.3|602.1|601.1|602.4|601.4|602.1|601.1|50
1748269500000|2025-05-26 14:25:00|602.4|601.4|602.1|601.1|602.4|601.4|602.1|601.1|82
1748269800000|2025-05-26 14:30:00|602.3|601.3|602.4|601.4|602.4|601.4|602.1|601.1|60
1748270100000|2025-05-26 14:35:00|602.1|601.1|601.9|600.9|602.1|601.1|601.9|600.9|94
1748270400000|2025-05-26 14:40:00|602.1|601.1|602.6|601.6|602.6|601.6|602.1|601.1|103
1748270700000|2025-05-26 14:45:00|602.8|601.8|601.9|600.9|602.9|601.9|601.9|600.9|91
1748271000000|2025-05-26 14:50:00|601.8|600.8|602.6|601.6|602.6|601.6|601.6|600.6|157
1748271300000|2025-05-26 14:55:00|602.4|601.4|602.4|601.4|602.6|601.6|601.9|600.9|218
1748271600000|2025-05-26 15:00:00|602.5|601.5|602.6|601.6|603.1|602.1|602.5|601.5|42
1748271900000|2025-05-26 15:05:00|602.9|601.9|603.6|602.6|603.6|602.6|602.9|601.9|94
1748272200000|2025-05-26 15:10:00|603.4|602.4|604.4|603.4|604.6|603.6|603.4|602.4|179
1748272500000|2025-05-26 15:15:00|604.6|603.6|604.6|603.6|605.1|604.1|604.6|603.6|99
1748272800000|2025-05-26 15:20:00|604.9|603.9|604.4|603.4|604.9|603.9|604.4|603.4|82
1748273100000|2025-05-26 15:25:00|604.1|603.1|603.6|602.6|604.1|603.1|603.4|602.4|580
1748273400000|2025-05-26 15:30:00|603.5|602.5|603.6|602.6|603.9|602.9|603.1|602.1|488
1748273700000|2025-05-26 15:35:00|603.9|602.9|603.9|602.9|604.1|603.1|603.6|602.6|53
1748274000000|2025-05-26 15:40:00|604|603|604.4|603.4|604.4|603.4|603.6|602.6|1079
1748274300000|2025-05-26 15:45:00|604.3|603.3|604.1|603.1|604.4|603.4|603.9|602.9|321
1748274600000|2025-05-26 15:50:00|604|603|604.3|603.3|604.4|603.4|603.9|602.9|313
1748274900000|2025-05-26 15:55:00|604.4|603.4|604.3|603.3|604.4|603.4|603.9|602.9|58
1748275200000|2025-05-26 16:00:00|604.4|603.4|604.1|603.1|604.4|603.4|604|603|31
1748275500000|2025-05-26 16:05:00|604|603|604.1|603.1|604.4|603.4|604|603|41
1748275800000|2025-05-26 16:10:00|604.3|603.3|604.1|603.1|604.4|603.4|603.9|602.9|54
1748276100000|2025-05-26 16:15:00|604|603|604|603|604.1|603.1|603.9|602.9|20
1748276400000|2025-05-26 16:20:00|604.1|603.1|603.9|602.9|604.1|603.1|603.9|602.9|28
1748276700000|2025-05-26 16:25:00|603.6|602.6|603.4|602.4|603.6|602.6|603.4|602.4|20
1748277000000|2025-05-26 16:30:00|603.3|602.3|603.4|602.4|603.4|602.4|603.3|602.3|13
1748277300000|2025-05-26 16:35:00|603.6|602.6|603.4|602.4|603.6|602.6|603.4|602.4|32
1748277600000|2025-05-26 16:40:00|603.5|602.5|603.8|602.8|603.9|602.9|603.5|602.5|23
1748277900000|2025-05-26 16:45:00|603.9|602.9|603.9|602.9|603.9|602.9|603.8|602.8|10
1748278200000|2025-05-26 16:50:00|603.6|602.6|603.6|602.6|603.9|602.9|603.6|602.6|21
1748278500000|2025-05-26 16:55:00|603.8|602.8|603.4|602.4|603.9|602.9|603|602|48
1748278800000|2025-05-26 17:00:00|603.3|602.3|603.1|602.1|603.3|602.3|603|602|5
1748279100000|2025-05-26 17:05:00|||||||||3
1748279400000|2025-05-26 17:10:00|603.3|602.3|603.6|602.6|603.6|602.6|603.3|602.3|3
1748279700000|2025-05-26 17:15:00|603.5|602.5|603.6|602.6|603.6|602.6|603.4|602.4|773
1748280000000|2025-05-26 17:20:00|||||||||42
1748280300000|2025-05-26 17:25:00|603.8|602.8|603.9|602.9|603.9|602.9|603.8|602.8|1578
1748304000000|2025-05-27 00:00:00|604.1|603.1|603.4|602.4|604.1|603.1|603.1|602.1|42
1748304300000|2025-05-27 00:05:00|603.3|602.3|602.5|601.5|603.3|602.3|602.5|601.5|12
1748304600000|2025-05-27 00:10:00|602.6|601.6|602.8|601.8|602.9|601.9|602.4|601.4|5
1748304900000|2025-05-27 00:15:00|602.6|601.6|602.9|601.9|602.9|601.9|602.6|601.6|24
1748305200000|2025-05-27 00:20:00|602.8|601.8|602.6|601.6|602.9|601.9|602.6|601.6|1
1748305500000|2025-05-27 00:25:00|602.8|601.8|602.9|601.9|602.9|601.9|602.8|601.8|3
1748305800000|2025-05-27 00:30:00|602.8|601.8|602.8|601.8|602.9|601.9|602.6|601.6|4
1748306100000|2025-05-27 00:35:00|602.9|601.9|603.1|602.1|603.1|602.1|602.8|601.8|10
1748306400000|2025-05-27 00:40:00|603.3|602.3|603.3|602.3|603.4|602.4|603.1|602.1|9
1748306700000|2025-05-27 00:45:00|603.4|602.4|603.8|602.8|603.9|602.9|603.4|602.4|1
1748307000000|2025-05-27 00:50:00|603.9|602.9|604.6|603.6|604.6|603.6|603.8|602.8|3
1748307300000|2025-05-27 00:55:00|604.8|603.8|605.4|604.4|605.4|604.4|604.6|603.6|37
1748307600000|2025-05-27 01:00:00|605.3|604.3|603.8|602.8|605.5|604.5|603.8|602.8|15
1748307900000|2025-05-27 01:05:00|603.9|602.9|603.6|602.6|604.1|603.1|603.6|602.6|11
1748308200000|2025-05-27 01:10:00|603.5|602.5|603.5|602.5|603.6|602.6|603.4|602.4|2
1748308500000|2025-05-27 01:15:00|603.6|602.6|602.9|601.9|603.6|602.6|602.8|601.8|0
1748308800000|2025-05-27 01:20:00|602.8|601.8|602.5|601.5|602.9|601.9|602.4|601.4|17
1748309100000|2025-05-27 01:25:00|602.4|601.4|602.4|601.4|602.6|601.6|602.3|601.3|18
1748309400000|2025-05-27 01:30:00|602.3|601.3|603|602|603.1|602.1|602.3|601.3|37
1748309700000|2025-05-27 01:35:00|602.9|601.9|602.6|601.6|603|602|602.5|601.5|1
1748310000000|2025-05-27 01:40:00|602.5|601.5|602.1|601.1|602.6|601.6|602.1|601.1|6
1748310300000|2025-05-27 01:45:00|602|601|602.3|601.3|602.3|601.3|601.9|600.9|2
1748310600000|2025-05-27 01:50:00|602.4|601.4|602.6|601.6|602.6|601.6|602.3|601.3|0
1748310900000|2025-05-27 01:55:00|602.5|601.5|602.5|601.5|602.6|601.6|602.4|601.4|0
1748311200000|2025-05-27 02:00:00|602.4|601.4|601.9|600.9|602.5|601.5|601.9|600.9|11
1748311500000|2025-05-27 02:05:00|601.8|600.8|601.6|600.6|601.9|600.9|601.6|600.6|2
1748311800000|2025-05-27 02:10:00|601.8|600.8|601.9|600.9|601.9|600.9|601.6|600.6|2
1748312100000|2025-05-27 02:15:00|602|601|601.6|600.6|602|601|601.6|600.6|0
1748312400000|2025-05-27 02:20:00|601.5|600.5|601.9|600.9|601.9|600.9|601.5|600.5|3
1748312700000|2025-05-27 02:25:00|602|601|601.8|600.8|602.1|601.1|601.8|600.8|1
1748313000000|2025-05-27 02:30:00|601.6|600.6|602.1|601.1|602.1|601.1|601.4|600.4|2
1748313300000|2025-05-27 02:35:00|602|601|602.4|601.4|602.5|601.5|602|601|0
1748313600000|2025-05-27 02:40:00|602.3|601.3|601.9|600.9|602.4|601.4|601.9|600.9|0
1748313900000|2025-05-27 02:45:00|602|601|601.9|600.9|602|601|601.9|600.9|9
1748314200000|2025-05-27 02:50:00|602.1|601.1|602.3|601.3|602.4|601.4|602|601|11
1748314500000|2025-05-27 02:55:00|602.4|601.4|602.4|601.4|602.4|601.4|602|601|6
1748314800000|2025-05-27 03:00:00|602.5|601.5|602.3|601.3|602.5|601.5|602.1|601.1|9
1748315100000|2025-05-27 03:05:00|602.1|601.1|602.1|601.1|602.1|601.1|602.1|601.1|0
1748315400000|2025-05-27 03:10:00|602|601|601.6|600.6|602|601|601.6|600.6|11
1748315700000|2025-05-27 03:15:00|601.8|600.8|601.6|600.6|601.8|600.8|601.6|600.6|39
1748316000000|2025-05-27 03:20:00|601.8|600.8|601.4|600.4|601.8|600.8|601.4|600.4|6
1748316300000|2025-05-27 03:25:00|601.5|600.5|601.9|600.9|601.9|600.9|601.4|600.4|9
1748316600000|2025-05-27 03:30:00|601.8|600.8|601.6|600.6|601.9|600.9|601.6|600.6|0
1748316900000|2025-05-27 03:35:00|601.4|600.4|601.4|600.4|601.5|600.5|601.4|600.4|6
1748317200000|2025-05-27 03:40:00|601.6|600.6|601.6|600.6|601.6|600.6|601.4|600.4|36
1748317500000|2025-05-27 03:45:00|601.4|600.4|601.9|600.9|602|601|601.4|600.4|328
1748317800000|2025-05-27 03:50:00|602.1|601.1|601.9|600.9|602.1|601.1|601.9|600.9|9
1748318100000|2025-05-27 03:55:00|601.6|600.6|602.3|601.3|602.3|601.3|601.6|600.6|76
1748318400000|2025-05-27 04:00:00|602.1|601.1|601.9|600.9|602.1|601.1|601.9|600.9|15
1748318700000|2025-05-27 04:05:00|602|601|602.1|601.1|602.1|601.1|601.9|600.9|17
1748319300000|2025-05-27 04:15:00|602.4|601.4|602.4|601.4|602.4|601.4|602.4|601.4|20
1748319600000|2025-05-27 04:20:00|602.3|601.3|602.1|601.1|602.3|601.3|602.1|601.1|2
1748320200000|2025-05-27 04:30:00|601.9|600.9|601.9|600.9|601.9|600.9|601.9|600.9|24
1748320500000|2025-05-27 04:35:00|602|601|601.9|600.9|602|601|601.9|600.9|20
1748320800000|2025-05-27 04:40:00|602|601|601.9|600.9|602|601|601.9|600.9|9
1748321400000|2025-05-27 04:50:00|601.8|600.8|601.4|600.4|601.8|600.8|601.4|600.4|24
1748321700000|2025-05-27 04:55:00|601.1|600.1|601.3|600.3|601.4|600.4|601.1|600.1|68
1748322000000|2025-05-27 05:00:00|601.1|600.1|601.4|600.4|601.6|600.6|600.9|599.9|23
1748322300000|2025-05-27 05:05:00|601.5|600.5|601.1|600.1|601.6|600.6|601.1|600.1|9
1748322600000|2025-05-27 05:10:00|601.3|600.3|600.8|599.8|601.3|600.3|600.6|599.6|4
1748322900000|2025-05-27 05:15:00|600.9|599.9|600.6|599.6|600.9|599.9|600.6|599.6|16
1748323200000|2025-05-27 05:20:00|600.8|599.8|601.3|600.3|601.4|600.4|600.6|599.6|39
1748323500000|2025-05-27 05:25:00|601.4|600.4|601.6|600.6|601.6|600.6|601.4|600.4|0
1748323800000|2025-05-27 05:30:00|601.4|600.4|600.8|599.8|601.4|600.4|600.4|599.4|64
1748324100000|2025-05-27 05:35:00|600.6|599.6|600.6|599.6|600.9|599.9|600.4|599.4|2
1748324400000|2025-05-27 05:40:00|600.8|599.8|601|600|601.4|600.4|600.6|599.6|5
1748324700000|2025-05-27 05:45:00|601.1|600.1|600.6|599.6|601.1|600.1|600.6|599.6|7
1748325000000|2025-05-27 05:50:00|600.8|599.8|601.8|600.8|601.9|600.9|600.6|599.6|26
1748325300000|2025-05-27 05:55:00|601.6|600.6|601.9|600.9|602.4|601.4|601.6|600.6|6
1748325600000|2025-05-27 06:00:00|602.1|601.1|602.4|601.4|602.5|601.5|601.9|600.9|24
1748325900000|2025-05-27 06:05:00|602.1|601.1|602.1|601.1|602.4|601.4|602.1|601.1|10
1748326200000|2025-05-27 06:10:00|602.3|601.3|603.1|602.1|603.1|602.1|602.3|601.3|10
1748326500000|2025-05-27 06:15:00|603.4|602.4|603.6|602.6|603.9|602.9|603.4|602.4|15
1748326800000|2025-05-27 06:20:00|603.8|602.8|604.1|603.1|604.1|603.1|603.6|602.6|80
1748327100000|2025-05-27 06:25:00|604.4|603.4|604.4|603.4|604.6|603.6|604.1|603.1|122
1748327400000|2025-05-27 06:30:00|604.5|603.5|605.4|604.4|605.4|604.4|604.4|603.4|192
1748327700000|2025-05-27 06:35:00|605.1|604.1|604.4|603.4|605.1|604.1|604.4|603.4|27
1748328000000|2025-05-27 06:40:00|604.6|603.6|604.6|603.6|604.9|603.9|604.6|603.6|76
1748328300000|2025-05-27 06:45:00|604.4|603.4|604.4|603.4|604.9|603.9|604.1|603.1|38
1748328600000|2025-05-27 06:50:00|604.1|603.1|604.4|603.4|604.6|603.6|604.1|603.1|131
1748328900000|2025-05-27 06:55:00|604.6|603.6|604.4|603.4|605.1|604.1|604.4|603.4|292
1748329200000|2025-05-27 07:00:00|604.1|603.1|603.9|602.9|604.4|603.4|603.4|602.4|541
1748329500000|2025-05-27 07:05:00|604.1|603.1|604.1|603.1|604.4|603.4|603.9|602.9|203
1748329800000|2025-05-27 07:10:00|604.4|603.4|603.8|602.8|604.4|603.4|603.6|602.6|289
1748330100000|2025-05-27 07:15:00|603.6|602.6|603.4|602.4|603.9|602.9|603.4|602.4|205
1748330400000|2025-05-27 07:20:00|603.1|602.1|603.1|602.1|603.4|602.4|602.9|601.9|97
1748330700000|2025-05-27 07:25:00|603|602|602.6|601.6|603.5|602.5|602.5|601.5|161
1748331000000|2025-05-27 07:30:00|602.4|601.4|602.4|601.4|602.6|601.6|602.4|601.4|119
1748331300000|2025-05-27 07:35:00|602.1|601.1|601.9|600.9|602.1|601.1|601.9|600.9|61
1748331600000|2025-05-27 07:40:00|602.1|601.1|601.9|600.9|602.4|601.4|601.9|600.9|138
1748331900000|2025-05-27 07:45:00|602.1|601.1|602.9|601.9|603.4|602.4|602.1|601.1|625
1748332200000|2025-05-27 07:50:00|602.6|601.6|602.1|601.1|602.6|601.6|601.9|600.9|182
1748332500000|2025-05-27 07:55:00|602.3|601.3|602.1|601.1|602.4|601.4|601.8|600.8|80
1748332800000|2025-05-27 08:00:00|602.3|601.3|603.3|602.3|603.9|602.9|602.3|601.3|351
1748333100000|2025-05-27 08:05:00|603.1|602.1|603.1|602.1|603.9|602.9|602.8|601.8|325
1748333400000|2025-05-27 08:10:00|603|602|603.4|602.4|603.4|602.4|602.8|601.8|257
1748333700000|2025-05-27 08:15:00|603.5|602.5|603.9|602.9|604.1|603.1|603.4|602.4|1883
1748334000000|2025-05-27 08:20:00|604.1|603.1|604.1|603.1|604.3|603.3|603.6|602.6|347
1748334300000|2025-05-27 08:25:00|604.4|603.4|603.9|602.9|604.4|603.4|603.9|602.9|1428
1748334600000|2025-05-27 08:30:00|604|603|604.1|603.1|604.4|603.4|603.6|602.6|540
1748334900000|2025-05-27 08:35:00|603.9|602.9|604.1|603.1|604.4|603.4|603.4|602.4|372
1748335200000|2025-05-27 08:40:00|604.4|603.4|604.1|603.1|604.5|603.5|603.6|602.6|132
1748335500000|2025-05-27 08:45:00|603.9|602.9|603.9|602.9|604.1|603.1|603.6|602.6|2392
1748335800000|2025-05-27 08:50:00|604.1|603.1|604.6|603.6|604.6|603.6|604.1|603.1|343
1748336100000|2025-05-27 08:55:00|604.5|603.5|605.4|604.4|605.6|604.6|604.1|603.1|1561
1748336400000|2025-05-27 09:00:00|605.5|604.5|606.6|605.6|606.6|605.6|605.4|604.4|499
1748336700000|2025-05-27 09:05:00|606.5|605.5|606.4|605.4|606.6|605.6|605.9|604.9|694
1748337000000|2025-05-27 09:10:00|606.5|605.5|606.4|605.4|606.6|605.6|606.4|605.4|280
1748337300000|2025-05-27 09:15:00|606.1|605.1|606.6|605.6|606.6|605.6|605.9|604.9|1079
1748337600000|2025-05-27 09:20:00|606.5|605.5|606.6|605.6|606.6|605.6|606.4|605.4|71
1748337900000|2025-05-27 09:25:00|606.9|605.9|606.5|605.5|606.9|605.9|606.4|605.4|236
1748338200000|2025-05-27 09:30:00|606.4|605.4|607.5|606.5|607.6|606.6|606.4|605.4|302
1748338500000|2025-05-27 09:35:00|607.4|606.4|607.1|606.1|607.6|606.6|606.9|605.9|889
1748338800000|2025-05-27 09:40:00|607.3|606.3|606.9|605.9|607.4|606.4|606.6|605.6|323
1748339100000|2025-05-27 09:45:00|606.6|605.6|606.6|605.6|606.6|605.6|606.4|605.4|150
1748339400000|2025-05-27 09:50:00|606.4|605.4|607.1|606.1|607.5|606.5|606.4|605.4|900
1748339700000|2025-05-27 09:55:00|606.9|605.9|606.1|605.1|606.9|605.9|605.9|604.9|63
1748340000000|2025-05-27 10:00:00|606.3|605.3|606.1|605.1|606.6|605.6|605.9|604.9|171
1748340300000|2025-05-27 10:05:00|606.4|605.4|606.1|605.1|606.6|605.6|606.1|605.1|212
1748340600000|2025-05-27 10:10:00|606.3|605.3|606.1|605.1|606.4|605.4|605.9|604.9|106
1748340900000|2025-05-27 10:15:00|605.9|604.9|605.9|604.9|605.9|604.9|605.6|604.6|79
1748341200000|2025-05-27 10:20:00|606.1|605.1|606.4|605.4|606.4|605.4|605.9|604.9|155
1748341500000|2025-05-27 10:25:00|606.3|605.3|607.1|606.1|607.1|606.1|606.1|605.1|93
1748341800000|2025-05-27 10:30:00|606.9|605.9|607.1|606.1|607.3|606.3|606.9|605.9|171
1748342100000|2025-05-27 10:35:00|606.9|605.9|607.1|606.1|607.1|606.1|606.6|605.6|175
1748342400000|2025-05-27 10:40:00|607.4|606.4|607.1|606.1|607.4|606.4|606.9|605.9|132
1748342700000|2025-05-27 10:45:00|607.4|606.4|606.9|605.9|607.4|606.4|606.9|605.9|46
1748343000000|2025-05-27 10:50:00|607.1|606.1|606.4|605.4|607.1|606.1|606.4|605.4|59
1748343300000|2025-05-27 10:55:00|606.3|605.3|604.9|603.9|606.4|605.4|604.9|603.9|136
1748343600000|2025-05-27 11:00:00|605.1|604.1|604.9|603.9|605.4|604.4|604.9|603.9|199
1748343900000|2025-05-27 11:05:00|604.6|603.6|604.9|603.9|604.9|603.9|604.4|603.4|149
1748344200000|2025-05-27 11:10:00|604.8|603.8|604.9|603.9|605.1|604.1|604.8|603.8|77
1748344500000|2025-05-27 11:15:00|605|604|605.1|604.1|605.1|604.1|604.9|603.9|82
1748344800000|2025-05-27 11:20:00|605.3|604.3|605.1|604.1|605.4|604.4|605.1|604.1|88
1748345100000|2025-05-27 11:25:00|605.4|604.4|604.9|603.9|605.4|604.4|604.6|603.6|65
1748345400000|2025-05-27 11:30:00|605|604|604.4|603.4|605.1|604.1|604.1|603.1|55
1748345700000|2025-05-27 11:35:00|604.6|603.6|604.1|603.1|604.6|603.6|604.1|603.1|96
1748346000000|2025-05-27 11:40:00|604.3|603.3|603.9|602.9|604.4|603.4|603.9|602.9|78
1748346300000|2025-05-27 11:45:00|603.6|602.6|603.6|602.6|604.1|603.1|603.4|602.4|323
1748346600000|2025-05-27 11:50:00|603.5|602.5|603.6|602.6|603.6|602.6|603.4|602.4|57
1748346900000|2025-05-27 11:55:00|603.4|602.4|603.6|602.6|603.9|602.9|603.4|602.4|2139
1748347200000|2025-05-27 12:00:00|603.4|602.4|603.9|602.9|604.1|603.1|603.4|602.4|400
1748347500000|2025-05-27 12:05:00|604.1|603.1|603.6|602.6|604.1|603.1|603.4|602.4|206
1748347800000|2025-05-27 12:10:00|603.4|602.4|603.6|602.6|603.6|602.6|603.4|602.4|108
1748348100000|2025-05-27 12:15:00|603.5|602.5|603.1|602.1|603.9|602.9|602.9|601.9|303
1748348400000|2025-05-27 12:20:00|603|602|602.9|601.9|603.4|602.4|601.9|600.9|1955
1748348700000|2025-05-27 12:25:00|603|602|602.6|601.6|603.6|602.6|602.6|601.6|1866
1748349000000|2025-05-27 12:30:00|602.4|601.4|602.6|601.6|602.9|601.9|602.3|601.3|782
1748349300000|2025-05-27 12:35:00|602.4|601.4|604.4|603.4|605.6|604.6|602.1|601.1|963
1748349600000|2025-05-27 12:40:00|604.6|603.6|604.4|603.4|605.9|604.9|604.4|603.4|1385
1748349900000|2025-05-27 12:45:00|604.6|603.6|605.9|604.9|606.4|605.4|604.1|603.1|395
1748350200000|2025-05-27 12:50:00|605.8|604.8|604.9|603.9|606.4|605.4|604.9|603.9|816
1748350500000|2025-05-27 12:55:00|604.5|603.5|604.9|603.9|604.9|603.9|603.4|602.4|1050
1748350800000|2025-05-27 13:00:00|604.6|603.6|601.4|600.4|605.4|604.4|601.4|600.4|1269
1748351100000|2025-05-27 13:05:00|601.3|600.3|601.4|600.4|602.4|601.4|600.9|599.9|475
1748351400000|2025-05-27 13:10:00|601.3|600.3|600.8|599.8|602.1|601.1|600.6|599.6|336
1748351700000|2025-05-27 13:15:00|600.6|599.6|602.1|601.1|602.4|601.4|600.6|599.6|211
1748352000000|2025-05-27 13:20:00|602.4|601.4|602.9|601.9|603.1|602.1|602.4|601.4|128
1748352300000|2025-05-27 13:25:00|603.1|602.1|603.4|602.4|603.4|602.4|602.6|601.6|129
1748352600000|2025-05-27 13:30:00|603.6|602.6|602.6|601.6|603.6|602.6|602.4|601.4|4127
1748352900000|2025-05-27 13:35:00|602.5|601.5|603.1|602.1|603.6|602.6|602.3|601.3|550
1748353200000|2025-05-27 13:40:00|602.9|601.9|603.6|602.6|604|603|602.9|601.9|642
1748353500000|2025-05-27 13:45:00|603.9|602.9|603.6|602.6|604.1|603.1|603.4|602.4|632
1748353800000|2025-05-27 13:50:00|603.4|602.4|602.6|601.6|603.6|602.6|602.3|601.3|2740
1748354100000|2025-05-27 13:55:00|602.9|601.9|602.6|601.6|602.9|601.9|602.3|601.3|2714
1748354400000|2025-05-27 14:00:00|602.9|601.9|601.4|600.4|603.1|602.1|601.1|600.1|1563
1748354700000|2025-05-27 14:05:00|601.3|600.3|600.9|599.9|602|601|600.9|599.9|1366
1748355000000|2025-05-27 14:10:00|600.6|599.6|600.9|599.9|601.1|600.1|600.6|599.6|293
1748355300000|2025-05-27 14:15:00|600.8|599.8|601.6|600.6|601.9|600.9|600.8|599.8|429
1748355600000|2025-05-27 14:20:00|601.9|600.9|602.9|601.9|603.1|602.1|601.6|600.6|392
1748355900000|2025-05-27 14:25:00|602.8|601.8|601.9|600.9|602.9|601.9|601.9|600.9|234
1748356200000|2025-05-27 14:30:00|602|601|601.6|600.6|602.1|601.1|601.1|600.1|407
1748356500000|2025-05-27 14:35:00|601.9|600.9|601.4|600.4|602.1|601.1|601.4|600.4|540
1748356800000|2025-05-27 14:40:00|601.1|600.1|601.4|600.4|601.9|600.9|600.9|599.9|727
1748357100000|2025-05-27 14:45:00|601.3|600.3|600.9|599.9|601.3|600.3|600.4|599.4|1339
1748357400000|2025-05-27 14:50:00|600.6|599.6|599.4|598.4|600.6|599.6|598.9|597.9|1019
1748357700000|2025-05-27 14:55:00|599.1|598.1|599.6|598.6|599.6|598.6|599.1|598.1|458
1748358000000|2025-05-27 15:00:00|599.9|598.9|599.1|598.1|600.1|599.1|599.1|598.1|1201
1748358300000|2025-05-27 15:05:00|599.4|598.4|599.6|598.6|600.4|599.4|599.4|598.4|777
1748358600000|2025-05-27 15:10:00|599.9|598.9|599.1|598.1|600.1|599.1|598.9|597.9|1268
1748358900000|2025-05-27 15:15:00|599|598|598.6|597.6|599.4|598.4|598.6|597.6|1102
1748359200000|2025-05-27 15:20:00|598.8|597.8|598.4|597.4|598.9|597.9|597.9|596.9|1114
1748359500000|2025-05-27 15:25:00|598.5|597.5|598.4|597.4|598.9|597.9|598.1|597.1|2925
1748359800000|2025-05-27 15:30:00|598.1|597.1|598.1|597.1|599|598|597.9|596.9|2522
1748360100000|2025-05-27 15:35:00|598.3|597.3|597.6|596.6|598.9|597.9|597.4|596.4|602
1748360400000|2025-05-27 15:40:00|597.4|596.4|597.6|596.6|597.9|596.9|597.1|596.1|467
1748360700000|2025-05-27 15:45:00|597.8|596.8|598.6|597.6|599.4|598.4|597.8|596.8|260
1748361000000|2025-05-27 15:50:00|598.4|597.4|598.4|597.4|598.6|597.6|597.6|596.6|191
1748361300000|2025-05-27 15:55:00|598.3|597.3|598.4|597.4|598.9|597.9|598.1|597.1|194
1748361600000|2025-05-27 16:00:00|598.6|597.6|599.1|598.1|599.9|598.9|598.5|597.5|181
1748361900000|2025-05-27 16:05:00|599.4|598.4|599.6|598.6|599.9|598.9|599.3|598.3|242
1748362200000|2025-05-27 16:10:00|599.8|598.8|600.1|599.1|600.4|599.4|599.6|598.6|270
1748362500000|2025-05-27 16:15:00|600.4|599.4|600.6|599.6|600.6|599.6|600.1|599.1|159
1748362800000|2025-05-27 16:20:00|600.9|599.9|600.4|599.4|600.9|599.9|600.4|599.4|414
1748363100000|2025-05-27 16:25:00|600.1|599.1|599.6|598.6|600.4|599.4|599.6|598.6|206
1748363400000|2025-05-27 16:30:00|599.9|598.9|600.4|599.4|600.4|599.4|599.6|598.6|1305
1748363700000|2025-05-27 16:35:00|600.1|599.1|600.6|599.6|600.9|599.9|600.1|599.1|501
1748364000000|2025-05-27 16:40:00|600.4|599.4|600.6|599.6|600.8|599.8|600.1|599.1|3336
1748364300000|2025-05-27 16:45:00|600.8|599.8|600.6|599.6|600.8|599.8|600.4|599.4|172
1748364600000|2025-05-27 16:50:00|600.9|599.9|600.6|599.6|601|600|600.6|599.6|278
1748364900000|2025-05-27 16:55:00|600.9|599.9|600.4|599.4|601|600|600.4|599.4|204
1748365200000|2025-05-27 17:00:00|600.6|599.6|599.6|598.6|600.6|599.6|599.6|598.6|218
1748365500000|2025-05-27 17:05:00|599.9|598.9|600.1|599.1|600.1|599.1|599.6|598.6|173
1748365800000|2025-05-27 17:10:00|599.9|598.9|599.9|598.9|600.1|599.1|599.9|598.9|101
1748366100000|2025-05-27 17:15:00|599.6|598.6|599.6|598.6|600.1|599.1|599.4|598.4|250
1748366400000|2025-05-27 17:20:00|599.5|598.5|599.6|598.6|599.6|598.6|599.4|598.4|212
1748366700000|2025-05-27 17:25:00|599.8|598.8|599.1|598.1|599.8|598.8|599.1|598.1|99
1748367000000|2025-05-27 17:30:00|599.3|598.3|599|598|599.6|598.6|598.9|597.9|180
1748367300000|2025-05-27 17:35:00|599.1|598.1|599.6|598.6|599.6|598.6|598.9|597.9|142
1748367600000|2025-05-27 17:40:00|599.8|598.8|599.1|598.1|599.9|598.9|599.1|598.1|102
1748367900000|2025-05-27 17:45:00|599.3|598.3|599.6|598.6|599.9|598.9|599.1|598.1|178
1748368200000|2025-05-27 17:50:00|599.9|598.9|599.6|598.6|599.9|598.9|599.4|598.4|269
1748368500000|2025-05-27 17:55:00|599.8|598.8|599.6|598.6|600.1|599.1|599.4|598.4|208
1748368800000|2025-05-27 18:00:00|599.8|598.8|599.6|598.6|600.1|599.1|599.6|598.6|240
1748369100000|2025-05-27 18:05:00|599.9|598.9|599.9|598.9|600.1|599.1|599.6|598.6|560
1748369400000|2025-05-27 18:10:00|600.1|599.1|600.1|599.1|600.1|599.1|599.6|598.6|338
1748369700000|2025-05-27 18:15:00|600.4|599.4|599.9|598.9|600.4|599.4|599.9|598.9|415
1748370000000|2025-05-27 18:20:00|599.6|598.6|600.1|599.1|600.4|599.4|599.6|598.6|790
1748370300000|2025-05-27 18:25:00|600|599|600.1|599.1|600.6|599.6|599.9|598.9|676
1748370600000|2025-05-27 18:30:00|600.4|599.4|600.4|599.4|600.6|599.6|600.1|599.1|701
1748370900000|2025-05-27 18:35:00|600.3|599.3|600.6|599.6|600.6|599.6|600.3|599.3|60
1748371200000|2025-05-27 18:40:00|600.4|599.4|600.4|599.4|600.6|599.6|600.3|599.3|70
1748371500000|2025-05-27 18:45:00|600.5|599.5|600.6|599.6|600.9|599.9|600.4|599.4|46
1748371800000|2025-05-27 18:50:00|600.5|599.5|600.4|599.4|600.6|599.6|600.4|599.4|11
1748372100000|2025-05-27 18:55:00|600.5|599.5|600.4|599.4|600.6|599.6|600.4|599.4|17
1748372400000|2025-05-27 19:00:00|600.5|599.5|600.9|599.9|600.9|599.9|600.5|599.5|58
1748372700000|2025-05-27 19:05:00|600.8|599.8|600.4|599.4|600.8|599.8|600.4|599.4|28
1748373000000|2025-05-27 19:10:00|||||||||1
1748373300000|2025-05-27 19:15:00|||||||||2
1748373600000|2025-05-27 19:20:00|600.1|599.1|600.4|599.4|600.4|599.4|600.1|599.1|50
1748373900000|2025-05-27 19:25:00|600.6|599.6|600.6|599.6|600.9|599.9|600.4|599.4|236
1748374200000|2025-05-27 19:30:00|||||||||39
1748374500000|2025-05-27 19:35:00|||||||||11
1748374800000|2025-05-27 19:40:00|||||||||46
1748375100000|2025-05-27 19:45:00|||||||||36
1748375400000|2025-05-27 19:50:00|600.9|599.9|600.9|599.9|600.9|599.9|600.6|599.6|52
1748375700000|2025-05-27 19:55:00|600.8|599.8|600.9|599.9|600.9|599.9|600.6|599.6|152
1748376000000|2025-05-27 20:00:00|601.1|600.1|601.1|600.1|601.1|600.1|601.1|600.1|26
1748376300000|2025-05-27 20:05:00|601.4|600.4|602.4|601.4|602.4|601.4|601.4|600.4|70
1748376600000|2025-05-27 20:10:00|602.1|601.1|602|601|602.3|601.3|601.9|600.9|57
1748376900000|2025-05-27 20:15:00|602.1|601.1|601.9|600.9|602.1|601.1|601.6|600.6|10
1748377200000|2025-05-27 20:20:00|601.6|600.6|601.9|600.9|601.9|600.9|601.6|600.6|2
1748377500000|2025-05-27 20:25:00|602.1|601.1|601.9|600.9|602.1|601.1|601.9|600.9|18
1748377800000|2025-05-27 20:30:00|602|601|602.4|601.4|602.4|601.4|601.9|600.9|13
1748378100000|2025-05-27 20:35:00|602.5|601.5|602.4|601.4|602.5|601.5|602.1|601.1|2
1748378400000|2025-05-27 20:40:00|602.3|601.3|601.9|600.9|602.4|601.4|601.9|600.9|8
1748378700000|2025-05-27 20:45:00|601.6|600.6|601.6|600.6|601.6|600.6|601.6|600.6|23
1748379000000|2025-05-27 20:50:00|601.9|600.9|601.9|600.9|601.9|600.9|601.9|600.9|20
1748379300000|2025-05-27 20:55:00|601.8|600.8|601.8|600.8|601.9|600.9|601.6|600.6|79
1748379600000|2025-05-27 21:00:00|601.6|600.6|601.4|600.4|601.6|600.6|601.4|600.4|0
1748379900000|2025-05-27 21:05:00|601.9|600.9|601.8|600.8|601.9|600.9|601.8|600.8|0
1748380200000|2025-05-27 21:10:00|601.6|600.6|601.6|600.6|601.6|600.6|601.6|600.6|0
1748381100000|2025-05-27 21:25:00|601.5|600.5|601.1|600.1|601.5|600.5|601.1|600.1|2
1748382000000|2025-05-27 21:40:00|601|600|601.5|600.5|601.5|600.5|601|600|0
1748382600000|2025-05-27 21:50:00|601.6|600.6|603|600|603|600.6|601.6|600|0
1748382900000|2025-05-27 21:55:00|601.6|600.6|603|600|603|600.8|601.5|599.6|0
1748390400000|2025-05-28 00:00:00|602.5|601.5|603.3|602.3|603.3|602.3|602.5|601.5|20
1748390700000|2025-05-28 00:05:00|603.1|602.1|603.6|602.6|603.8|602.8|603.1|602.1|17
1748391000000|2025-05-28 00:10:00|603.5|602.5|603.8|602.8|603.8|602.8|603.4|602.4|10
1748391300000|2025-05-28 00:15:00|603.6|602.6|603.8|602.8|603.9|602.9|603.6|602.6|4
1748391600000|2025-05-28 00:20:00|603.6|602.6|603.6|602.6|603.8|602.8|603.4|602.4|10
1748391900000|2025-05-28 00:25:00|603.8|602.8|603.8|602.8|603.8|602.8|603.6|602.6|1
1748392200000|2025-05-28 00:30:00|603.9|602.9|603.6|602.6|603.9|602.9|603.6|602.6|0
1748392500000|2025-05-28 00:35:00|603.5|602.5|603.4|602.4|603.6|602.6|603.1|602.1|44
1748392800000|2025-05-28 00:40:00|603.3|602.3|603.6|602.6|603.6|602.6|603.3|602.3|5
1748393100000|2025-05-28 00:45:00|603.5|602.5|603.5|602.5|603.8|602.8|603.4|602.4|16
1748393400000|2025-05-28 00:50:00|603.6|602.6|603.6|602.6|603.6|602.6|603.5|602.5|0
1748393700000|2025-05-28 00:55:00|603.5|602.5|603.4|602.4|603.6|602.6|603.3|602.3|1
1748394000000|2025-05-28 01:00:00|603.3|602.3|603.6|602.6|603.6|602.6|602.9|601.9|5
1748394300000|2025-05-28 01:05:00|603.5|602.5|603.4|602.4|603.6|602.6|603.1|602.1|1
1748394600000|2025-05-28 01:10:00|603.3|602.3|603.3|602.3|603.4|602.4|603.1|602.1|0
1748394900000|2025-05-28 01:15:00|603.4|602.4|603.3|602.3|603.4|602.4|603.1|602.1|8
1748395200000|2025-05-28 01:20:00|603.4|602.4|603.6|602.6|603.6|602.6|603.3|602.3|2
1748395500000|2025-05-28 01:25:00|603.5|602.5|603.4|602.4|603.6|602.6|603.4|602.4|0
1748395800000|2025-05-28 01:30:00|603.3|602.3|603.1|602.1|603.4|602.4|603|602|0
1748396100000|2025-05-28 01:35:00|603|602|602.9|601.9|603.1|602.1|602.9|601.9|5
1748396400000|2025-05-28 01:40:00|602.8|601.8|602.3|601.3|602.8|601.8|602.1|601.1|3
1748396700000|2025-05-28 01:45:00|602|601|602.4|601.4|602.5|601.5|601.9|600.9|1
1748397000000|2025-05-28 01:50:00|602.5|601.5|602.4|601.4|602.6|601.6|602.4|601.4|2
1748397300000|2025-05-28 01:55:00|602.5|601.5|602.1|601.1|602.5|601.5|602.1|601.1|1
1748397600000|2025-05-28 02:00:00|602.3|601.3|602.1|601.1|602.3|601.3|601.9|600.9|10
1748397900000|2025-05-28 02:05:00|602|601|602|601|602.1|601.1|601.9|600.9|0
1748398200000|2025-05-28 02:10:00|601.9|600.9|602.6|601.6|602.8|601.8|601.9|600.9|0
1748398500000|2025-05-28 02:15:00|602.5|601.5|602.8|601.8|602.9|601.9|602.5|601.5|47
1748398800000|2025-05-28 02:20:00|602.6|601.6|602.5|601.5|602.6|601.6|602.4|601.4|84
1748399100000|2025-05-28 02:25:00|602.4|601.4|602.4|601.4|602.6|601.6|602.4|601.4|2
1748399400000|2025-05-28 02:30:00|602.3|601.3|602.6|601.6|602.6|601.6|602.1|601.1|2
1748399700000|2025-05-28 02:35:00|602.8|601.8|602.9|601.9|603|602|602.8|601.8|0
1748400000000|2025-05-28 02:40:00|603|602|603.1|602.1|603.3|602.3|603|602|1
1748400300000|2025-05-28 02:45:00|603.3|602.3|603.4|602.4|603.4|602.4|603.1|602.1|19
1748400600000|2025-05-28 02:50:00|||||||||9
1748400900000|2025-05-28 02:55:00|603.3|602.3|603.4|602.4|603.4|602.4|603.3|602.3|3
1748401200000|2025-05-28 03:00:00|603.1|602.1|603.1|602.1|603.3|602.3|603.1|602.1|35
1748401500000|2025-05-28 03:05:00|603.3|602.3|603.3|602.3|603.4|602.4|603.1|602.1|31
1748401800000|2025-05-28 03:10:00|603.4|602.4|603.4|602.4|603.4|602.4|603.3|602.3|0
1748402100000|2025-05-28 03:15:00|603.3|602.3|603.3|602.3|603.3|602.3|603.3|602.3|10
1748402400000|2025-05-28 03:20:00|603.1|602.1|603.3|602.3|603.4|602.4|603.1|602.1|0
1748402700000|2025-05-28 03:25:00|603.1|602.1|603.1|602.1|603.1|602.1|602.9|601.9|15
1748403000000|2025-05-28 03:30:00|603|602|602.1|601.1|603|602|602.1|601.1|13
1748403300000|2025-05-28 03:35:00|602.3|601.3|602|601|602.3|601.3|601.9|600.9|2
1748403600000|2025-05-28 03:40:00|601.9|600.9|602|601|602|601|601.9|600.9|0
1748403900000|2025-05-28 03:45:00|601.9|600.9|601.9|600.9|602|601|601.9|600.9|0
1748404200000|2025-05-28 03:50:00|602|601|602|601|602|601|602|601|0
1748404500000|2025-05-28 03:55:00|602.1|601.1|602.1|601.1|602.1|601.1|602.1|601.1|0
1748404800000|2025-05-28 04:00:00|602.3|601.3|602.4|601.4|602.9|601.9|602.1|601.1|44
1748405100000|2025-05-28 04:05:00|602.5|601.5|602.4|601.4|602.5|601.5|602.4|601.4|4
1748405400000|2025-05-28 04:10:00|602.5|601.5|602.6|601.6|602.6|601.6|602.4|601.4|32
1748405700000|2025-05-28 04:15:00|602.4|601.4|602.4|601.4|602.4|601.4|602.3|601.3|37
1748406000000|2025-05-28 04:20:00|602.3|601.3|602.4|601.4|602.4|601.4|602.3|601.3|1
1748406300000|2025-05-28 04:25:00|602.5|601.5|602.6|601.6|602.6|601.6|602.5|601.5|7
1748406600000|2025-05-28 04:30:00|602.8|601.8|602.6|601.6|602.9|601.9|602.5|601.5|6
1748406900000|2025-05-28 04:35:00|602.8|601.8|602.9|601.9|602.9|601.9|602.8|601.8|3
1748407200000|2025-05-28 04:40:00|602.6|601.6|602.4|601.4|602.6|601.6|602.4|601.4|14
1748407500000|2025-05-28 04:45:00|602.3|601.3|602.1|601.1|602.4|601.4|602.1|601.1|3
1748407800000|2025-05-28 04:50:00|602.3|601.3|602.4|601.4|602.4|601.4|602.1|601.1|0
1748408100000|2025-05-28 04:55:00|602.3|601.3|602.3|601.3|602.4|601.4|602.1|601.1|11
1748408400000|2025-05-28 05:00:00|602.4|601.4|602.4|601.4|602.4|601.4|602.4|601.4|15
1748408700000|2025-05-28 05:05:00|602.3|601.3|602.5|601.5|602.6|601.6|602.1|601.1|19
1748409000000|2025-05-28 05:10:00|602.4|601.4|602.5|601.5|602.6|601.6|602.4|601.4|2
1748409300000|2025-05-28 05:15:00|602.6|601.6|602.8|601.8|602.9|601.9|602.5|601.5|0
1748409600000|2025-05-28 05:20:00|602.9|601.9|602.8|601.8|603.1|602.1|602.6|601.6|2
1748409900000|2025-05-28 05:25:00|602.9|601.9|602.6|601.6|602.9|601.9|602.5|601.5|1
1748410200000|2025-05-28 05:30:00|602.5|601.5|601.6|600.6|602.8|601.8|601.6|600.6|98
1748410500000|2025-05-28 05:35:00|601.9|600.9|602.3|601.3|602.3|601.3|601.9|600.9|32
1748410800000|2025-05-28 05:40:00|602.4|601.4|602.3|601.3|602.5|601.5|602.1|601.1|3
1748411100000|2025-05-28 05:45:00|602.1|601.1|602.1|601.1|602.4|601.4|602|601|1
1748411400000|2025-05-28 05:50:00|602.3|601.3|602.3|601.3|602.3|601.3|602|601|1
1748411700000|2025-05-28 05:55:00|602.1|601.1|601.8|600.8|602.3|601.3|601.6|600.6|2
1748412000000|2025-05-28 06:00:00|601.9|600.9|601.4|600.4|601.9|600.9|601.3|600.3|330
1748412300000|2025-05-28 06:05:00|601.3|600.3|601.5|600.5|601.6|600.6|601.1|600.1|20
1748412600000|2025-05-28 06:10:00|601.4|600.4|601.4|600.4|601.5|600.5|601.4|600.4|4
1748412900000|2025-05-28 06:15:00|601.5|600.5|600.9|599.9|601.5|600.5|600.9|599.9|25
1748413200000|2025-05-28 06:20:00|601|600|601.5|600.5|601.6|600.6|600.9|599.9|324
1748413500000|2025-05-28 06:25:00|601.4|600.4|601.1|600.1|601.4|600.4|600.9|599.9|49
1748413800000|2025-05-28 06:30:00|601.3|600.3|601.4|600.4|601.4|600.4|601.1|600.1|26
1748414100000|2025-05-28 06:35:00|601.1|600.1|600.8|599.8|601.1|600.1|600.6|599.6|15
1748414400000|2025-05-28 06:40:00|600.6|599.6|600.1|599.1|600.9|599.9|600.1|599.1|535
1748414700000|2025-05-28 06:45:00|600.3|599.3|600.1|599.1|600.4|599.4|599.9|598.9|41
1748415000000|2025-05-28 06:50:00|600|599|600.8|599.8|600.9|599.9|600|599|853
1748415300000|2025-05-28 06:55:00|600.6|599.6|600.6|599.6|600.9|599.9|600.6|599.6|191
1748415600000|2025-05-28 07:00:00|600.9|599.9|602.9|601.9|602.9|601.9|600.8|599.8|577
1748415900000|2025-05-28 07:05:00|602.6|601.6|602.9|601.9|602.9|601.9|602.4|601.4|420
1748416200000|2025-05-28 07:10:00|603.4|602.4|603.4|602.4|603.4|602.4|603.1|602.1|999
1748416500000|2025-05-28 07:15:00|603.6|602.6|604.1|603.1|604.4|603.4|603.6|602.6|492
1748416800000|2025-05-28 07:20:00|604.4|603.4|604.4|603.4|604.4|603.4|604.1|603.1|167
1748417100000|2025-05-28 07:25:00|604.5|603.5|604.4|603.4|604.5|603.5|604.1|603.1|313
1748417400000|2025-05-28 07:30:00|604.6|603.6|603.6|602.6|604.6|603.6|603.6|602.6|310
1748417700000|2025-05-28 07:35:00|603.8|602.8|603.9|602.9|604.1|603.1|603.6|602.6|324
1748418000000|2025-05-28 07:40:00|604|603|604.4|603.4|604.4|603.4|603.9|602.9|683
1748418300000|2025-05-28 07:45:00|604.1|603.1|605.1|604.1|605.1|604.1|604.1|603.1|251
1748418600000|2025-05-28 07:50:00|604.9|603.9|604.9|603.9|605.1|604.1|604.9|603.9|206
1748418900000|2025-05-28 07:55:00|604.6|603.6|605|604|605.4|604.4|604.6|603.6|207
1748419200000|2025-05-28 08:00:00|605.1|604.1|604.4|603.4|605.1|604.1|604.1|603.1|1375
1748419500000|2025-05-28 08:05:00|604.5|603.5|603.4|602.4|604.6|603.6|603.4|602.4|384
1748419800000|2025-05-28 08:10:00|603.5|602.5|603.9|602.9|604.1|603.1|603.4|602.4|506
1748420100000|2025-05-28 08:15:00|603.6|602.6|602.9|601.9|603.6|602.6|602.9|601.9|1707
1748420400000|2025-05-28 08:20:00|602.6|601.6|601.6|600.6|602.9|601.9|601.6|600.6|762
1748420700000|2025-05-28 08:25:00|601.4|600.4|601.5|600.5|601.9|600.9|601.3|600.3|629
1748421000000|2025-05-28 08:30:00|601.4|600.4|601.1|600.1|601.6|600.6|600.9|599.9|602
1748421300000|2025-05-28 08:35:00|601.4|600.4|601.1|600.1|601.4|600.4|601|600|198
1748421600000|2025-05-28 08:40:00|601.4|600.4|601.4|600.4|601.6|600.6|601.3|600.3|1275
1748421900000|2025-05-28 08:45:00|601.6|600.6|601.9|600.9|601.9|600.9|601.6|600.6|130
1748422200000|2025-05-28 08:50:00|601.6|600.6|601.6|600.6|601.9|600.9|601.4|600.4|116
1748422500000|2025-05-28 08:55:00|601.4|600.4|601.9|600.9|602.1|601.1|601.1|600.1|196
1748422800000|2025-05-28 09:00:00|601.6|600.6|602.4|601.4|602.4|601.4|601.4|600.4|262
1748423100000|2025-05-28 09:05:00|602.6|601.6|602.9|601.9|602.9|601.9|602.4|601.4|202
1748423400000|2025-05-28 09:10:00|602.6|601.6|603.1|602.1|603.4|602.4|602.6|601.6|1256
1748423700000|2025-05-28 09:15:00|603.4|602.4|603.4|602.4|603.6|602.6|603.1|602.1|479
1748424000000|2025-05-28 09:20:00|603.3|602.3|603.9|602.9|604|603|603.3|602.3|139
1748424300000|2025-05-28 09:25:00|604.1|603.1|603.6|602.6|604.1|603.1|603.6|602.6|191
1748424600000|2025-05-28 09:30:00|603.4|602.4|604.4|603.4|604.4|603.4|602.9|601.9|241
1748424900000|2025-05-28 09:35:00|604.5|603.5|604.6|603.6|604.6|603.6|604.4|603.4|239
1748425200000|2025-05-28 09:40:00|604.5|603.5|604.9|603.9|604.9|603.9|604.4|603.4|125
1748425500000|2025-05-28 09:45:00|605.1|604.1|604.6|603.6|605.1|604.1|604.4|603.4|364
1748425800000|2025-05-28 09:50:00|604.8|603.8|604.9|603.9|604.9|603.9|604.6|603.6|122
1748426100000|2025-05-28 09:55:00|604.6|603.6|604.6|603.6|605.1|604.1|604.6|603.6|173
1748426400000|2025-05-28 10:00:00|604.4|603.4|604.9|603.9|605.1|604.1|604.4|603.4|543
1748426700000|2025-05-28 10:05:00|605|604|605.1|604.1|605.4|604.4|604.6|603.6|2729
1748427000000|2025-05-28 10:10:00|604.9|603.9|605.9|604.9|605.9|604.9|604.9|603.9|5376
1748427300000|2025-05-28 10:15:00|605.6|604.6|606.1|605.1|606.1|605.1|605.6|604.6|455
1748427600000|2025-05-28 10:20:00|605.9|604.9|606.1|605.1|606.1|605.1|605.9|604.9|1063
1748427900000|2025-05-28 10:25:00|605.9|604.9|605.9|604.9|606.1|605.1|605.6|604.6|468
1748428200000|2025-05-28 10:30:00|606|605|606.1|605.1|606.1|605.1|605.6|604.6|579
1748428500000|2025-05-28 10:35:00|606.3|605.3|606.6|605.6|606.6|605.6|606.1|605.1|438
1748428800000|2025-05-28 10:40:00|606.5|605.5|605.9|604.9|606.6|605.6|605.9|604.9|1718
1748429100000|2025-05-28 10:45:00|606.1|605.1|605.9|604.9|606.1|605.1|605.6|604.6|150
1748429400000|2025-05-28 10:50:00|606.1|605.1|606.6|605.6|606.6|605.6|606.1|605.1|321
1748429700000|2025-05-28 10:55:00|606.9|605.9|606.6|605.6|607.1|606.1|606.6|605.6|1158
1748430000000|2025-05-28 11:00:00|606.4|605.4|606.6|605.6|606.6|605.6|606.1|605.1|112
1748430300000|2025-05-28 11:05:00|606.4|605.4|606.8|605.8|606.9|605.9|606.4|605.4|205
1748430600000|2025-05-28 11:10:00|606.6|605.6|606.6|605.6|606.9|605.9|606.6|605.6|148
1748430900000|2025-05-28 11:15:00|606.8|605.8|606.1|605.1|606.9|605.9|606.1|605.1|152
1748431200000|2025-05-28 11:20:00|605.9|604.9|606.1|605.1|606.1|605.1|605.9|604.9|452
1748431500000|2025-05-28 11:25:00|606.4|605.4|606.1|605.1|606.6|605.6|606.1|605.1|202
1748431800000|2025-05-28 11:30:00|605.9|604.9|607.1|606.1|607.1|606.1|605.9|604.9|473
1748432100000|2025-05-28 11:35:00|607|606|606.6|605.6|607.1|606.1|606.6|605.6|151
1748432400000|2025-05-28 11:40:00|606.9|605.9|607|606|607.1|606.1|606.6|605.6|187
1748432700000|2025-05-28 11:45:00|607.1|606.1|607.1|606.1|607.1|606.1|606.9|605.9|182
1748433000000|2025-05-28 11:50:00|607.4|606.4|606.9|605.9|607.5|606.5|606.9|605.9|223
1748433300000|2025-05-28 11:55:00|607.1|606.1|606.6|605.6|607.1|606.1|606.5|605.5|161
1748433600000|2025-05-28 12:00:00|606.5|605.5|606.9|605.9|607.1|606.1|606.5|605.5|305
1748433900000|2025-05-28 12:05:00|607.1|606.1|607.4|606.4|607.4|606.4|606.9|605.9|339
1748434200000|2025-05-28 12:10:00|607.1|606.1|607.4|606.4|607.4|606.4|607.1|606.1|352
1748434500000|2025-05-28 12:15:00|607.5|606.5|607.1|606.1|607.6|606.6|606.9|605.9|315
1748434800000|2025-05-28 12:20:00|607.4|606.4|607.9|606.9|608.1|607.1|607.4|606.4|849
1748435100000|2025-05-28 12:25:00|607.6|606.6|607.4|606.4|607.9|606.9|607.4|606.4|408
1748435400000|2025-05-28 12:30:00|607.3|606.3|606.6|605.6|607.4|606.4|606.6|605.6|2135
1748435700000|2025-05-28 12:35:00|606.9|605.9|607.4|606.4|607.6|606.6|606.9|605.9|531
1748436000000|2025-05-28 12:40:00|607.6|606.6|607.6|606.6|607.9|606.9|607.4|606.4|153
1748436300000|2025-05-28 12:45:00|607.9|606.9|607.9|606.9|608.1|607.1|607.6|606.6|227
1748436600000|2025-05-28 12:50:00|607.6|606.6|607.9|606.9|607.9|606.9|607.6|606.6|298
1748436900000|2025-05-28 12:55:00|607.6|606.6|608.1|607.1|608.1|607.1|607.6|606.6|124
1748437200000|2025-05-28 13:00:00|607.9|606.9|609.1|608.1|609.4|608.4|607.9|606.9|1281
1748437500000|2025-05-28 13:05:00|608.9|607.9|608.4|607.4|609.1|608.1|608.1|607.1|295
1748437800000|2025-05-28 13:10:00|608.6|607.6|608.4|607.4|608.6|607.6|607.9|606.9|427
1748438100000|2025-05-28 13:15:00|608.1|607.1|608.9|607.9|609.1|608.1|608.1|607.1|360
1748438400000|2025-05-28 13:20:00|609|608|608.9|607.9|609.1|608.1|608.6|607.6|239
1748438700000|2025-05-28 13:25:00|608.6|607.6|609.4|608.4|609.4|608.4|608.6|607.6|383
1748439000000|2025-05-28 13:30:00|609.1|608.1|609.9|608.9|610.1|609.1|608.9|607.9|513
1748439300000|2025-05-28 13:35:00|609.6|608.6|609.1|608.1|610.1|609.1|609.1|608.1|687
1748439600000|2025-05-28 13:40:00|608.9|607.9|608.9|607.9|609.1|608.1|608.6|607.6|276
1748439900000|2025-05-28 13:45:00|608.8|607.8|608.6|607.6|609.1|608.1|608.4|607.4|487
1748440200000|2025-05-28 13:50:00|608.5|607.5|608.4|607.4|608.6|607.6|607.9|606.9|412
1748440500000|2025-05-28 13:55:00|608.1|607.1|608.3|607.3|608.6|607.6|607.6|606.6|1965
1748440800000|2025-05-28 14:00:00|608.4|607.4|608.9|607.9|608.9|607.9|608.1|607.1|1965
1748441100000|2025-05-28 14:05:00|608.6|607.6|609.1|608.1|609.1|608.1|608.6|607.6|1197
1748441400000|2025-05-28 14:10:00|608.9|607.9|609.1|608.1|609.1|608.1|608.4|607.4|345
1748441700000|2025-05-28 14:15:00|608.9|607.9|609.1|608.1|609.1|608.1|608.1|607.1|472
1748442000000|2025-05-28 14:20:00|608.9|607.9|608.4|607.4|609.1|608.1|608.4|607.4|503
1748442300000|2025-05-28 14:25:00|608.6|607.6|608.1|607.1|608.6|607.6|607.5|606.5|421
1748442600000|2025-05-28 14:30:00|608|607|607.6|606.6|608.1|607.1|606.4|605.4|387
1748442900000|2025-05-28 14:35:00|607.4|606.4|607.6|606.6|607.6|606.6|607.1|606.1|314
1748443200000|2025-05-28 14:40:00|607.4|606.4|607.9|606.9|608.4|607.4|607.4|606.4|301
1748443500000|2025-05-28 14:45:00|607.6|606.6|607.4|606.4|607.9|606.9|607|606|341
1748443800000|2025-05-28 14:50:00|607.1|606.1|606.9|605.9|607.1|606.1|606.6|605.6|473
1748444100000|2025-05-28 14:55:00|606.6|605.6|606.9|605.9|607.1|606.1|606.6|605.6|297
1748444400000|2025-05-28 15:00:00|607|606|607.6|606.6|607.6|606.6|606.6|605.6|826
1748444700000|2025-05-28 15:05:00|607.9|606.9|608.5|607.5|608.6|607.6|607.1|606.1|1811
1748445000000|2025-05-28 15:10:00|608.6|607.6|608.1|607.1|608.6|607.6|607.9|606.9|551
1748445300000|2025-05-28 15:15:00|608.3|607.3|608.4|607.4|608.6|607.6|607.4|606.4|815
1748445600000|2025-05-28 15:20:00|608.3|607.3|608.6|607.6|608.6|607.6|608.1|607.1|707
1748445900000|2025-05-28 15:25:00|608.5|607.5|609.4|608.4|609.4|608.4|608.4|607.4|4879
1748446200000|2025-05-28 15:30:00|609.1|608.1|609.6|608.6|609.6|608.6|609.1|608.1|1473
1748446500000|2025-05-28 15:35:00|609.9|608.9|613.1|612.1|613.4|612.4|609.9|608.9|2523
1748446800000|2025-05-28 15:40:00|613.3|612.3|613.6|612.6|614.1|613.1|612.9|611.9|1309
1748447100000|2025-05-28 15:45:00|613.8|612.8|613.1|612.1|613.9|612.9|612.8|611.8|498
1748447400000|2025-05-28 15:50:00|613.3|612.3|612.1|611.1|613.4|612.4|611.1|610.1|1314
1748447700000|2025-05-28 15:55:00|612|611|611.9|610.9|612.4|611.4|611.6|610.6|918
1748448000000|2025-05-28 16:00:00|612.1|611.1|612.1|611.1|612.4|611.4|611.9|610.9|254
1748448300000|2025-05-28 16:05:00|611.9|610.9|610.6|609.6|612.1|611.1|609.1|608.1|1323
1748448600000|2025-05-28 16:10:00|610.9|609.9|610.4|609.4|611|610|610.1|609.1|513
1748448900000|2025-05-28 16:15:00|610.1|609.1|609.6|608.6|610.5|609.5|609.5|608.5|2021
1748449200000|2025-05-28 16:20:00|609.4|608.4|609.5|608.5|609.9|608.9|609.4|608.4|200
1748449500000|2025-05-28 16:25:00|609.4|608.4|610.5|609.5|610.6|609.6|609.4|608.4|631
1748449800000|2025-05-28 16:30:00|610.6|609.6|610.4|609.4|610.8|609.8|610.1|609.1|339
1748450100000|2025-05-28 16:35:00|610.5|609.5|609.5|608.5|610.6|609.6|609.5|608.5|887
1748450400000|2025-05-28 16:40:00|609.4|608.4|610.1|609.1|610.1|609.1|608.6|607.6|585
1748450700000|2025-05-28 16:45:00|609.9|608.9|609.9|608.9|610.1|609.1|609.6|608.6|132
1748451000000|2025-05-28 16:50:00|609.6|608.6|609.4|608.4|609.9|608.9|609.4|608.4|203
1748451300000|2025-05-28 16:55:00|609.6|608.6|609.9|608.9|609.9|608.9|609.4|608.4|226
1748451600000|2025-05-28 17:00:00|610.1|609.1|609.4|608.4|610.1|609.1|609.4|608.4|176
1748451900000|2025-05-28 17:05:00|609.1|608.1|609.1|608.1|609.4|608.4|608.9|607.9|224
1748452200000|2025-05-28 17:10:00|609.4|608.4|609.4|608.4|609.4|608.4|609.1|608.1|174
1748452500000|2025-05-28 17:15:00|609.3|608.3|609.1|608.1|609.6|608.6|609.1|608.1|131
1748452800000|2025-05-28 17:20:00|609.4|608.4|609.6|608.6|609.9|608.9|609.1|608.1|2133
1748453100000|2025-05-28 17:25:00|609.4|608.4|609.4|608.4|609.6|608.6|609.4|608.4|115
1748453400000|2025-05-28 17:30:00|609.5|608.5|609.6|608.6|609.9|608.9|609.5|608.5|91
1748453700000|2025-05-28 17:35:00|609.8|608.8|609.6|608.6|609.9|608.9|609.6|608.6|54
1748454000000|2025-05-28 17:40:00|609.8|608.8|609.1|608.1|609.9|608.9|608.6|607.6|243
1748454300000|2025-05-28 17:45:00|609.3|608.3|608.9|607.9|609.4|608.4|608.9|607.9|213
1748454600000|2025-05-28 17:50:00|608.8|607.8|609.4|608.4|609.4|608.4|608.6|607.6|193
1748454900000|2025-05-28 17:55:00|609.1|608.1|609.4|608.4|609.6|608.6|609.1|608.1|291
1748455200000|2025-05-28 18:00:00|609.6|608.6|610.1|609.1|610.4|609.4|609.6|608.6|248
1748455500000|2025-05-28 18:05:00|610|609|609.9|608.9|610.1|609.1|609.6|608.6|250
1748455800000|2025-05-28 18:10:00|610.1|609.1|610.1|609.1|610.1|609.1|609.9|608.9|176
1748456100000|2025-05-28 18:15:00|610|609|609.9|608.9|610.1|609.1|609.9|608.9|153
1748456400000|2025-05-28 18:20:00|609.6|608.6|609.1|608.1|609.6|608.6|608.9|607.9|754
1748456700000|2025-05-28 18:25:00|609|608|607.9|606.9|609.1|608.1|607.6|606.6|1196
1748457000000|2025-05-28 18:30:00|607.6|606.6|606.4|605.4|607.6|606.6|606.4|605.4|209
1748457300000|2025-05-28 18:35:00|606.3|605.3|606.9|605.9|606.9|605.9|606.3|605.3|190
1748457600000|2025-05-28 18:40:00|606.6|605.6|606.6|605.6|606.9|605.9|606.6|605.6|101
1748457900000|2025-05-28 18:45:00|606.9|605.9|606.9|605.9|607.1|606.1|606.9|605.9|57
1748458200000|2025-05-28 18:50:00|606.8|605.8|605.6|604.6|606.8|605.8|605.6|604.6|96
1748458500000|2025-05-28 18:55:00|605.5|604.5|605.6|604.6|606.1|605.1|605.4|604.4|50
1748458800000|2025-05-28 19:00:00|605.5|604.5|605.4|604.4|605.6|604.6|605.1|604.1|29
1748459100000|2025-05-28 19:05:00|605.6|604.6|605.6|604.6|605.9|604.9|605.6|604.6|43
1748459400000|2025-05-28 19:10:00|605.9|604.9|605.4|604.4|605.9|604.9|605.4|604.4|89
1748459700000|2025-05-28 19:15:00|606|605|605.1|604.1|606|605|605.1|604.1|378
1748460000000|2025-05-28 19:20:00|||||||||6
1748460300000|2025-05-28 19:25:00|605|604|605.1|604.1|605.1|604.1|604.9|603.9|22
1748460600000|2025-05-28 19:30:00|605|604|605.1|604.1|605.1|604.1|605|604|1
1748460900000|2025-05-28 19:35:00|605|604|604.9|603.9|605.1|604.1|604.9|603.9|42
1748461200000|2025-05-28 19:40:00|605.1|604.1|605.1|604.1|605.1|604.1|605.1|604.1|52
1748461500000|2025-05-28 19:45:00|605.4|604.4|605.4|604.4|605.4|604.4|605.4|604.4|41
1748461800000|2025-05-28 19:50:00|605.1|604.1|605.1|604.1|605.4|604.4|604.9|603.9|33
1748462100000|2025-05-28 19:55:00|605.4|604.4|605.4|604.4|605.4|604.4|605.3|604.3|117
1748462400000|2025-05-28 20:00:00|605.3|604.3|605.6|604.6|605.6|604.6|605.1|604.1|47
1748462700000|2025-05-28 20:05:00|605.4|604.4|605.6|604.6|605.6|604.6|605.4|604.4|40
1748463000000|2025-05-28 20:10:00|605.4|604.4|605.1|604.1|605.4|604.4|605.1|604.1|13
1748463300000|2025-05-28 20:15:00|605.4|604.4|605.9|604.9|606.4|605.4|605.4|604.4|30
1748463600000|2025-05-28 20:20:00|605.6|604.6|606.1|605.1|606.6|605.6|605.4|604.4|644
1748463900000|2025-05-28 20:25:00|606.3|605.3|606|605|606.3|605.3|605.9|604.9|16
1748464200000|2025-05-28 20:30:00|606.5|605.5|606.6|605.6|607.1|606.1|606.4|605.4|56
1748464500000|2025-05-28 20:35:00|606.4|605.4|606.8|605.8|606.9|605.9|606.4|605.4|31
1748464800000|2025-05-28 20:40:00|606.9|605.9|606.9|605.9|606.9|605.9|606.6|605.6|14
1748465100000|2025-05-28 20:45:00|607|606|606.9|605.9|607.1|606.1|606.9|605.9|11
1748465400000|2025-05-28 20:50:00|607.1|606.1|607.1|606.1|607.1|606.1|607|606|14
1748465700000|2025-05-28 20:55:00|607|606|606.9|605.9|607.1|606.1|606.9|605.9|54
1748466000000|2025-05-28 21:00:00|607|606|607|606|607|606|607|606|0
1748466900000|2025-05-28 21:15:00|||||||||2
1748467500000|2025-05-28 21:25:00|606.8|605.8|606.4|605.4|606.8|605.8|606.4|605.4|56
1748467800000|2025-05-28 21:30:00|606.6|605.6|606.1|605.1|606.6|605.6|606.1|605.1|38
1748468100000|2025-05-28 21:35:00|606.4|605.4|606.4|605.4|606.4|605.4|606.4|605.4|6
1748468400000|2025-05-28 21:40:00|606.3|605.3|606.3|605.3|606.3|605.3|605.6|604.6|1
1748468700000|2025-05-28 21:45:00|606.4|605.4|606.4|605.4|606.4|605.4|606.3|605.3|0
1748469000000|2025-05-28 21:50:00|607|606|608.3|605.3|608.3|606|606.9|605.3|6
1748469300000|2025-05-28 21:55:00|608.5|605.5|608.4|605.4|608.5|605.5|605.9|604.8|6
1748476800000|2025-05-29 00:00:00|609.5|608.5|609.4|608.4|610.6|609.6|609.1|608.1|127
1748477100000|2025-05-29 00:05:00|609.5|608.5|610|609|610|609|609.1|608.1|5
1748477400000|2025-05-29 00:10:00|609.9|608.9|609.4|608.4|610.1|609.1|609.4|608.4|53
1748477700000|2025-05-29 00:15:00|609.5|608.5|609.9|608.9|609.9|608.9|609.1|608.1|8
1748478000000|2025-05-29 00:20:00|609.8|608.8|610.3|609.3|610.5|609.5|609.6|608.6|9
1748478300000|2025-05-29 00:25:00|610.1|609.1|609.9|608.9|610.1|609.1|609.6|608.6|25
1748478600000|2025-05-29 00:30:00|609.8|608.8|609.9|608.9|609.9|608.9|609.6|608.6|4
1748478900000|2025-05-29 00:35:00|609.8|608.8|609.6|608.6|609.8|608.8|609.4|608.4|13
1748479200000|2025-05-29 00:40:00|609.8|608.8|610.1|609.1|610.3|609.3|609.8|608.8|4
1748479500000|2025-05-29 00:45:00|610.3|609.3|610.3|609.3|610.3|609.3|609.9|608.9|6
1748479800000|2025-05-29 00:50:00|610.4|609.4|610.9|609.9|611|610|610.4|609.4|93
1748480100000|2025-05-29 00:55:00|611.1|610.1|611.6|610.6|611.6|610.6|610.9|609.9|53
1748480400000|2025-05-29 01:00:00|611.8|610.8|612.5|611.5|613.1|612.1|611.4|610.4|163
1748480700000|2025-05-29 01:05:00|612.6|611.6|612|611|612.6|611.6|611.8|610.8|13
1748481000000|2025-05-29 01:10:00|612.1|611.1|612.5|611.5|612.5|611.5|612.1|611.1|6
1748481300000|2025-05-29 01:15:00|612.4|611.4|611.5|610.5|612.5|611.5|611.4|610.4|2
1748481600000|2025-05-29 01:20:00|611.6|610.6|611.3|610.3|612|611|611.3|610.3|3
1748481900000|2025-05-29 01:25:00|611.1|610.1|611.3|610.3|611.4|610.4|610.8|609.8|4
1748482200000|2025-05-29 01:30:00|611.5|610.5|610.9|609.9|611.5|610.5|610.8|609.8|1
1748482500000|2025-05-29 01:35:00|610.8|609.8|611.6|610.6|611.9|610.9|610.8|609.8|77
1748482800000|2025-05-29 01:40:00|611.8|610.8|611.8|610.8|612.4|611.4|611.5|610.5|2
1748483100000|2025-05-29 01:45:00|611.9|610.9|611.9|610.9|611.9|610.9|611.6|610.6|1
1748483400000|2025-05-29 01:50:00|612|611|612.3|611.3|612.5|611.5|611.9|610.9|3
1748483700000|2025-05-29 01:55:00|612.4|611.4|612.5|611.5|612.5|611.5|612.3|611.3|0
1748484000000|2025-05-29 02:00:00|612.4|611.4|612.3|611.3|612.8|611.8|612.3|611.3|36
1748484300000|2025-05-29 02:05:00|612.1|611.1|612.6|611.6|612.8|611.8|612.1|611.1|12
1748484600000|2025-05-29 02:10:00|612.5|611.5|612.3|611.3|612.5|611.5|612.1|611.1|6
1748484900000|2025-05-29 02:15:00|612.4|611.4|612.4|611.4|612.4|611.4|612.1|611.1|0
1748485200000|2025-05-29 02:20:00|612.6|611.6|612.1|611.1|612.6|611.6|612.1|611.1|38
1748485500000|2025-05-29 02:25:00|612|611|612.3|611.3|612.4|611.4|612|611|1
1748485800000|2025-05-29 02:30:00|612.4|611.4|612.6|611.6|612.9|611.9|612.1|611.1|33
1748486100000|2025-05-29 02:35:00|612.5|611.5|612.5|611.5|612.8|611.8|612.4|611.4|1
1748486400000|2025-05-29 02:40:00|612.6|611.6|612.6|611.6|612.8|611.8|612.4|611.4|1
1748486700000|2025-05-29 02:45:00|612.8|611.8|612.6|611.6|612.8|611.8|612.5|611.5|1
1748487000000|2025-05-29 02:50:00|612.8|611.8|612.4|611.4|612.8|611.8|612.3|611.3|0
1748487300000|2025-05-29 02:55:00|612.5|611.5|612.5|611.5|612.5|611.5|612.4|611.4|4
1748487600000|2025-05-29 03:00:00|612.6|611.6|612.1|611.1|612.6|611.6|612.1|611.1|3
1748487900000|2025-05-29 03:05:00|612|611|611.9|610.9|612.1|611.1|611.9|610.9|7
1748488200000|2025-05-29 03:10:00|612|611|612.6|611.6|612.9|611.9|611.9|610.9|4
1748488500000|2025-05-29 03:15:00|612.5|611.5|612.6|611.6|612.6|611.6|612.1|611.1|3
1748488800000|2025-05-29 03:20:00|612.5|611.5|612.4|611.4|612.6|611.6|612.4|611.4|9
1748489100000|2025-05-29 03:25:00|612.5|611.5|612.5|611.5|612.5|611.5|612.4|611.4|2
1748489400000|2025-05-29 03:30:00|612.4|611.4|612.4|611.4|612.4|611.4|611.9|610.9|12
1748489700000|2025-05-29 03:35:00|612.3|611.3|612.4|611.4|612.5|611.5|612.3|611.3|6
1748490000000|2025-05-29 03:40:00|612.5|611.5|612.6|611.6|612.9|611.9|612.4|611.4|0
1748490300000|2025-05-29 03:45:00|612.5|611.5|612.5|611.5|612.5|611.5|612.4|611.4|3
1748490600000|2025-05-29 03:50:00|612.4|611.4|612.4|611.4|612.6|611.6|612.4|611.4|4
1748490900000|2025-05-29 03:55:00|612.3|611.3|612.4|611.4|612.4|611.4|612.1|611.1|0
1748491200000|2025-05-29 04:00:00|612.5|611.5|612.1|611.1|612.5|611.5|612.1|611.1|4
1748491500000|2025-05-29 04:05:00|611.9|610.9|612|611|612|611|611.9|610.9|0
1748491800000|2025-05-29 04:10:00|612.1|611.1|612.1|611.1|612.3|611.3|612|611|0
1748492100000|2025-05-29 04:15:00|612|611|612.1|611.1|612.1|611.1|612|611|0
1748492400000|2025-05-29 04:20:00|612.3|611.3|612.4|611.4|612.4|611.4|612.3|611.3|1
1748492700000|2025-05-29 04:25:00|612.3|611.3|612.3|611.3|612.4|611.4|612.1|611.1|1
1748493000000|2025-05-29 04:30:00|612.1|611.1|612.1|611.1|612.3|611.3|612.1|611.1|1
1748493300000|2025-05-29 04:35:00|612.3|611.3|612.3|611.3|612.4|611.4|612.3|611.3|8
1748493600000|2025-05-29 04:40:00|612.6|611.6|612.9|611.9|613|612|612.5|611.5|27
1748493900000|2025-05-29 04:45:00|612.8|611.8|612.6|611.6|612.8|611.8|612.6|611.6|3
1748494200000|2025-05-29 04:50:00|612.8|611.8|612.9|611.9|612.9|611.9|612.8|611.8|4
1748494500000|2025-05-29 04:55:00|612.8|611.8|613.1|612.1|613.1|612.1|612.8|611.8|9
1748494800000|2025-05-29 05:00:00|613|612|613.1|612.1|613.1|612.1|612.9|611.9|1
1748495100000|2025-05-29 05:05:00|613.3|612.3|613.1|612.1|613.3|612.3|613.1|612.1|16
1748495400000|2025-05-29 05:10:00|613.3|612.3|613.3|612.3|613.4|612.4|613.1|612.1|11
1748495700000|2025-05-29 05:15:00|613.1|612.1|613.6|612.6|613.8|612.8|613.1|612.1|17
1748496000000|2025-05-29 05:20:00|613.8|612.8|613.6|612.6|613.8|612.8|613.5|612.5|5
1748496300000|2025-05-29 05:25:00|613.5|612.5|613.9|612.9|613.9|612.9|613.5|612.5|0
1748496600000|2025-05-29 05:30:00|613.8|612.8|614.1|613.1|614.1|613.1|613.8|612.8|15
1748496900000|2025-05-29 05:35:00|614|613|614|613|614.1|613.1|613.9|612.9|22
1748497200000|2025-05-29 05:40:00|613.9|612.9|614|613|614.1|613.1|613.9|612.9|10
1748497500000|2025-05-29 05:45:00|614.1|613.1|614.1|613.1|614.1|613.1|613.9|612.9|4
1748497800000|2025-05-29 05:50:00|614.3|613.3|614.1|613.1|614.4|613.4|614.1|613.1|23
1748498100000|2025-05-29 05:55:00|614.3|613.3|614.3|613.3|614.4|613.4|614.1|613.1|4
1748498400000|2025-05-29 06:00:00|614.1|613.1|613.6|612.6|614.1|613.1|613.6|612.6|31
1748498700000|2025-05-29 06:05:00|613.5|612.5|613.6|612.6|613.9|612.9|613.5|612.5|13
1748499000000|2025-05-29 06:10:00|613.8|612.8|613.6|612.6|613.9|612.9|613.6|612.6|10
1748499300000|2025-05-29 06:15:00|613.8|612.8|613.3|612.3|613.9|612.9|613.1|612.1|76
1748499600000|2025-05-29 06:20:00|613.4|612.4|613.4|612.4|613.4|612.4|613.1|612.1|221
1748499900000|2025-05-29 06:25:00|613.6|612.6|614.1|613.1|614.4|613.4|613.6|612.6|154
1748500200000|2025-05-29 06:30:00|614.3|613.3|614.6|613.6|614.6|613.6|613.9|612.9|385
1748500500000|2025-05-29 06:35:00|614.8|613.8|615.4|614.4|615.6|614.6|614.6|613.6|189
1748500800000|2025-05-29 06:40:00|615.1|614.1|615.4|614.4|615.4|614.4|615.1|614.1|179
1748501100000|2025-05-29 06:45:00|615.1|614.1|615.1|614.1|615.4|614.4|615|614|131
1748501400000|2025-05-29 06:50:00|615|614|615.4|614.4|615.5|614.5|614.9|613.9|35
1748501700000|2025-05-29 06:55:00|615.1|614.1|615.1|614.1|615.4|614.4|615.1|614.1|55
1748502000000|2025-05-29 07:00:00|615.4|614.4|615.9|614.9|615.9|614.9|615.1|614.1|902
1748502300000|2025-05-29 07:05:00|616.1|615.1|616.4|615.4|616.6|615.6|616.1|615.1|465
1748502600000|2025-05-29 07:10:00|616.3|615.3|615.6|614.6|616.4|615.4|615.4|614.4|527
1748502900000|2025-05-29 07:15:00|615.9|614.9|615.6|614.6|615.9|614.9|615.1|614.1|389
1748503200000|2025-05-29 07:20:00|615.5|614.5|615.6|614.6|615.6|614.6|615.1|614.1|471
1748503500000|2025-05-29 07:25:00|615.4|614.4|615.4|614.4|615.5|614.5|615.4|614.4|129
1748503800000|2025-05-29 07:30:00|615.6|614.6|615.6|614.6|615.9|614.9|615.4|614.4|358
1748504100000|2025-05-29 07:35:00|615.9|614.9|616.1|615.1|616.3|615.3|615.6|614.6|638
1748504400000|2025-05-29 07:40:00|616.3|615.3|615.8|614.8|616.4|615.4|615.4|614.4|179
1748504700000|2025-05-29 07:45:00|615.9|614.9|616.1|615.1|616.1|615.1|615.6|614.6|80
1748505000000|2025-05-29 07:50:00|615.9|614.9|616.4|615.4|616.6|615.6|615.9|614.9|272
1748505300000|2025-05-29 07:55:00|616.1|615.1|616.4|615.4|616.6|615.6|615.9|614.9|406
1748505600000|2025-05-29 08:00:00|616.1|615.1|615.9|614.9|616.4|615.4|615.6|614.6|1210
1748505900000|2025-05-29 08:05:00|616.1|615.1|615.4|614.4|616.1|615.1|615.4|614.4|830
1748506200000|2025-05-29 08:10:00|615.6|614.6|615.1|614.1|615.6|614.6|615.1|614.1|358
1748506500000|2025-05-29 08:15:00|615.3|614.3|615.4|614.4|615.5|614.5|615.1|614.1|133
1748506800000|2025-05-29 08:20:00|615.1|614.1|614.6|613.6|615.3|614.3|614.6|613.6|802
1748507100000|2025-05-29 08:25:00|614.5|613.5|613.6|612.6|614.6|613.6|613.4|612.4|963
1748507400000|2025-05-29 08:30:00|613.4|612.4|613.6|612.6|614.4|613.4|613.4|612.4|974
1748507700000|2025-05-29 08:35:00|613.4|612.4|612.9|611.9|613.4|612.4|612.9|611.9|380
1748508000000|2025-05-29 08:40:00|613.1|612.1|613.1|612.1|613.4|612.4|612.6|611.6|233
1748508300000|2025-05-29 08:45:00|613.3|612.3|613.4|612.4|613.6|612.6|613.1|612.1|161
1748508600000|2025-05-29 08:50:00|613.6|612.6|613.4|612.4|613.6|612.6|613.4|612.4|143
1748508900000|2025-05-29 08:55:00|613.1|612.1|613.1|612.1|613.4|612.4|613.1|612.1|122
1748509200000|2025-05-29 09:00:00|612.9|611.9|613.1|612.1|613.4|612.4|612.9|611.9|1118
1748509500000|2025-05-29 09:05:00|613|612|613.6|612.6|613.6|612.6|612.9|611.9|382
1748509800000|2025-05-29 09:10:00|613.9|612.9|613.6|612.6|614.1|613.1|613.6|612.6|233
1748510100000|2025-05-29 09:15:00|613.5|612.5|613.1|612.1|614.1|613.1|613.1|612.1|359
1748510400000|2025-05-29 09:20:00|612.9|611.9|613.6|612.6|613.6|612.6|612.9|611.9|138
1748510700000|2025-05-29 09:25:00|613.4|612.4|613.4|612.4|613.6|612.6|613.4|612.4|135
1748511000000|2025-05-29 09:30:00|613.1|612.1|613.1|612.1|613.1|612.1|612.9|611.9|189
1748511300000|2025-05-29 09:35:00|613.4|612.4|613.9|612.9|614.1|613.1|613.4|612.4|264
1748511600000|2025-05-29 09:40:00|614.1|613.1|614.4|613.4|614.4|613.4|613.9|612.9|178
1748511900000|2025-05-29 09:45:00|614.6|613.6|614.9|613.9|614.9|613.9|614.4|613.4|176
1748512200000|2025-05-29 09:50:00|614.8|613.8|614.4|613.4|614.9|613.9|614.4|613.4|117
1748512500000|2025-05-29 09:55:00|614.6|613.6|614.6|613.6|614.9|613.9|614.6|613.6|112
1748512800000|2025-05-29 10:00:00|614.4|613.4|614.6|613.6|614.9|613.9|614.4|613.4|123
1748513100000|2025-05-29 10:05:00|614.4|613.4|614.6|613.6|614.6|613.6|614.4|613.4|47
1748513400000|2025-05-29 10:10:00|614.9|613.9|614|613|614.9|613.9|613.9|612.9|155
1748513700000|2025-05-29 10:15:00|614.1|613.1|613.5|612.5|614.1|613.1|613.5|612.5|66
1748514000000|2025-05-29 10:20:00|613.4|612.4|612.6|611.6|613.6|612.6|612.6|611.6|362
1748514300000|2025-05-29 10:25:00|612.8|611.8|612.4|611.4|612.8|611.8|612.4|611.4|125
1748514600000|2025-05-29 10:30:00|612.5|611.5|611.6|610.6|612.6|611.6|611.6|610.6|242
1748514900000|2025-05-29 10:35:00|611.4|610.4|610.4|609.4|611.6|610.6|610.4|609.4|384
1748515200000|2025-05-29 10:40:00|610.5|609.5|609.4|608.4|610.6|609.6|609.4|608.4|437
1748515500000|2025-05-29 10:45:00|609.6|608.6|609.1|608.1|609.9|608.9|609.1|608.1|442
1748515800000|2025-05-29 10:50:00|609|608|608.4|607.4|609.1|608.1|608.4|607.4|483
1748516100000|2025-05-29 10:55:00|608.3|607.3|608.4|607.4|608.6|607.6|608.1|607.1|452
1748516400000|2025-05-29 11:00:00|608.5|607.5|609.1|608.1|609.1|608.1|608.4|607.4|273
1748516700000|2025-05-29 11:05:00|608.9|607.9|609.1|608.1|609.4|608.4|608.9|607.9|105
1748517000000|2025-05-29 11:10:00|609|608|609.6|608.6|609.6|608.6|608.9|607.9|58
1748517300000|2025-05-29 11:15:00|609.4|608.4|609.9|608.9|610.1|609.1|609.4|608.4|106
1748517600000|2025-05-29 11:20:00|610.1|609.1|609.9|608.9|610.3|609.3|609.9|608.9|61
1748517900000|2025-05-29 11:25:00|609.8|608.8|609.6|608.6|609.9|608.9|609.4|608.4|110
1748518200000|2025-05-29 11:30:00|609.8|608.8|609.4|608.4|609.9|608.9|609.1|608.1|125
1748518500000|2025-05-29 11:35:00|609.6|608.6|609.6|608.6|609.9|608.9|609.6|608.6|53
1748518800000|2025-05-29 11:40:00|609.9|608.9|610.3|609.3|610.6|609.6|609.9|608.9|1555
1748519100000|2025-05-29 11:45:00|610.1|609.1|610.3|609.3|610.3|609.3|609.9|608.9|68
1748519400000|2025-05-29 11:50:00|610.1|609.1|609.6|608.6|610.4|609.4|609.6|608.6|103
1748519700000|2025-05-29 11:55:00|609.9|608.9|609.1|608.1|609.9|608.9|609.1|608.1|105
1748520000000|2025-05-29 12:00:00|608.9|607.9|608.9|607.9|609.6|608.6|608.9|607.9|200
1748520300000|2025-05-29 12:05:00|609.1|608.1|608.9|607.9|609.4|608.4|608.5|607.5|342
1748520600000|2025-05-29 12:10:00|609.1|608.1|608.9|607.9|609.1|608.1|608.6|607.6|74
1748520900000|2025-05-29 12:15:00|609.1|608.1|608.4|607.4|609.1|608.1|608.4|607.4|228
1748521200000|2025-05-29 12:20:00|608.3|607.3|607.1|606.1|608.6|607.6|607.1|606.1|391
1748521500000|2025-05-29 12:25:00|607.3|606.3|607.3|606.3|607.6|606.6|607.1|606.1|294
1748521800000|2025-05-29 12:30:00|607.4|606.4|607.4|606.4|607.6|606.6|607.1|606.1|983
1748522100000|2025-05-29 12:35:00|607.1|606.1|606.5|605.5|607.6|606.6|606.4|605.4|179
1748522400000|2025-05-29 12:40:00|606.6|605.6|604.9|603.9|606.6|605.6|604.9|603.9|509
1748522700000|2025-05-29 12:45:00|605.1|604.1|606.4|605.4|606.4|605.4|604.9|603.9|7558
1748523000000|2025-05-29 12:50:00|606.3|605.3|605.4|604.4|606.6|605.6|604.9|603.9|294
1748523300000|2025-05-29 12:55:00|605.6|604.6|605.9|604.9|606.4|605.4|605.4|604.4|1054
1748523600000|2025-05-29 13:00:00|606.1|605.1|604.5|603.5|606.6|605.6|604.4|603.4|1215
1748523900000|2025-05-29 13:05:00|604.4|603.4|605|604|605.1|604.1|604.4|603.4|1069
1748524200000|2025-05-29 13:10:00|604.9|603.9|604.4|603.4|605.6|604.6|604.3|603.3|796
1748524500000|2025-05-29 13:15:00|604.6|603.6|603.9|602.9|604.6|603.6|603.6|602.6|180
1748524800000|2025-05-29 13:20:00|604.1|603.1|603.6|602.6|604.1|603.1|603.1|602.1|1022
1748525100000|2025-05-29 13:25:00|603.5|602.5|602.9|601.9|603.6|602.6|602.4|601.4|625
1748525400000|2025-05-29 13:30:00|602.6|601.6|602.1|601.1|602.8|601.8|602.1|601.1|922
1748525700000|2025-05-29 13:35:00|602.4|601.4|602.1|601.1|602.4|601.4|601.6|600.6|1547
1748526000000|2025-05-29 13:40:00|602|601|601.6|600.6|602.1|601.1|601.6|600.6|437
1748526300000|2025-05-29 13:45:00|601.9|600.9|602.4|601.4|602.6|601.6|601.6|600.6|592
1748526600000|2025-05-29 13:50:00|602.5|601.5|601.1|600.1|602.6|601.6|601.1|600.1|695
1748526900000|2025-05-29 13:55:00|600.9|599.9|600.4|599.4|601.4|600.4|600.1|599.1|792
1748527200000|2025-05-29 14:00:00|600.1|599.1|600.1|599.1|600.6|599.6|599.9|598.9|1496
1748527500000|2025-05-29 14:05:00|600|599|597.6|596.6|600.1|599.1|597.6|596.6|2422
1748527800000|2025-05-29 14:10:00|597.8|596.8|598.4|597.4|598.9|597.9|597.6|596.6|1363
1748528100000|2025-05-29 14:15:00|598.3|597.3|597.4|596.4|598.6|597.6|597.1|596.1|942
1748528400000|2025-05-29 14:20:00|597.5|596.5|597.6|596.6|597.9|596.9|597.1|596.1|425
1748528700000|2025-05-29 14:25:00|597.4|596.4|598.1|597.1|598.4|597.4|597.4|596.4|664
1748529000000|2025-05-29 14:30:00|598.3|597.3|598.6|597.6|599.1|598.1|598.1|597.1|834
1748529300000|2025-05-29 14:35:00|598.4|597.4|598.4|597.4|599|598|598.1|597.1|365
1748529600000|2025-05-29 14:40:00|598.3|597.3|598.6|597.6|598.6|597.6|598.1|597.1|602
1748529900000|2025-05-29 14:45:00|598.5|597.5|599.9|598.9|600.1|599.1|598.4|597.4|860
1748530200000|2025-05-29 14:50:00|599.8|598.8|600.9|599.9|601.1|600.1|599.6|598.6|796
1748530500000|2025-05-29 14:55:00|601.1|600.1|600.9|599.9|601.6|600.6|600.9|599.9|644
1748530800000|2025-05-29 15:00:00|600.8|599.8|600.4|599.4|601.1|600.1|599.9|598.9|1966
1748531100000|2025-05-29 15:05:00|600.3|599.3|599.9|598.9|600.6|599.6|599.6|598.6|545
1748531400000|2025-05-29 15:10:00|599.8|598.8|599.1|598.1|599.9|598.9|598.8|597.8|782
1748531700000|2025-05-29 15:15:00|599.4|598.4|598.6|597.6|599.4|598.4|598.6|597.6|451
1748532000000|2025-05-29 15:20:00|598.8|597.8|599.6|598.6|599.8|598.8|598.6|597.6|1688
1748532300000|2025-05-29 15:25:00|599.9|598.9|599.4|598.4|600.1|599.1|599.4|598.4|2349
1748532600000|2025-05-29 15:30:00|599.1|598.1|598.6|597.6|599.6|598.6|598.4|597.4|1092
1748532900000|2025-05-29 15:35:00|598.4|597.4|599.1|598.1|599.4|598.4|598.4|597.4|621
1748533200000|2025-05-29 15:40:00|598.9|597.9|597.9|596.9|599.1|598.1|597.9|596.9|839
1748533500000|2025-05-29 15:45:00|598|597|598.9|597.9|599.1|598.1|597.9|596.9|1327
1748533800000|2025-05-29 15:50:00|598.6|597.6|599.1|598.1|599.6|598.6|598.6|597.6|892
1748534100000|2025-05-29 15:55:00|599.3|598.3|599.3|598.3|599.6|598.6|598.9|597.9|419
1748534400000|2025-05-29 16:00:00|600.4|599.4|600.1|599.1|600.8|599.8|599.4|598.4|698
1748534700000|2025-05-29 16:05:00|600.4|599.4|600.4|599.4|601|600|600.1|599.1|355
1748535000000|2025-05-29 16:10:00|600.1|599.1|600.4|599.4|600.9|599.9|600.1|599.1|286
1748535300000|2025-05-29 16:15:00|600.3|599.3|600.6|599.6|600.9|599.9|600.1|599.1|791
1748535600000|2025-05-29 16:20:00|600.9|599.9|600.1|599.1|601.1|600.1|600.1|599.1|228
1748535900000|2025-05-29 16:25:00|600.3|599.3|600.4|599.4|600.5|599.5|599.9|598.9|138
1748536200000|2025-05-29 16:30:00|600.1|599.1|599.9|598.9|600.9|599.9|599.9|598.9|325
1748536500000|2025-05-29 16:35:00|600.1|599.1|599.9|598.9|600.1|599.1|599.9|598.9|205
1748536800000|2025-05-29 16:40:00|599.6|598.6|598.9|597.9|599.9|598.9|598.6|597.6|208
1748537100000|2025-05-29 16:45:00|599.1|598.1|598.9|597.9|599.1|598.1|598.9|597.9|133
1748537400000|2025-05-29 16:50:00|599.1|598.1|599.1|598.1|599.4|598.4|599.1|598.1|95
1748537700000|2025-05-29 16:55:00|599.3|598.3|598.9|597.9|599.3|598.3|598.9|597.9|92
1748538000000|2025-05-29 17:00:00|599|598|599.1|598.1|599.6|598.6|598.9|597.9|109
1748538300000|2025-05-29 17:05:00|599.4|598.4|598.6|597.6|599.4|598.4|598.4|597.4|294
1748538600000|2025-05-29 17:10:00|598.5|597.5|598.6|597.6|598.9|597.9|598.4|597.4|199
1748538900000|2025-05-29 17:15:00|598.9|597.9|598.9|597.9|598.9|597.9|598.6|597.6|285
1748539200000|2025-05-29 17:20:00|598.6|597.6|598.6|597.6|598.9|597.9|598.6|597.6|154
1748539500000|2025-05-29 17:25:00|598.8|597.8|598.4|597.4|598.8|597.8|598.4|597.4|56
1748539800000|2025-05-29 17:30:00|598.5|597.5|598.4|597.4|598.9|597.9|598.4|597.4|252
1748540100000|2025-05-29 17:35:00|598.6|597.6|598.6|597.6|598.6|597.6|598.4|597.4|280
1748540400000|2025-05-29 17:40:00|598.4|597.4|598.1|597.1|598.4|597.4|598.1|597.1|159
1748540700000|2025-05-29 17:45:00|598|597|597.4|596.4|598.3|597.3|597.4|596.4|397
1748541000000|2025-05-29 17:50:00|597.6|596.6|597.9|596.9|598.1|597.1|597.6|596.6|176
1748541300000|2025-05-29 17:55:00|598.1|597.1|597.9|596.9|598.1|597.1|597.9|596.9|170
1748541600000|2025-05-29 18:00:00|598.1|597.1|597.6|596.6|598.1|597.1|597.6|596.6|97
1748541900000|2025-05-29 18:05:00|597.5|596.5|597.6|596.6|597.9|596.9|597.5|596.5|122
1748542200000|2025-05-29 18:10:00|597.9|596.9|598.1|597.1|598.5|597.5|597.6|596.6|212
1748542500000|2025-05-29 18:15:00|598.3|597.3|597.9|596.9|598.3|597.3|597.6|596.6|624
1748542800000|2025-05-29 18:20:00|597.6|596.6|598.1|597.1|598.6|597.6|597.6|596.6|599
1748543100000|2025-05-29 18:25:00|598.4|597.4|598.4|597.4|598.9|597.9|598.1|597.1|759
1748543400000|2025-05-29 18:30:00|598.6|597.6|598.1|597.1|598.6|597.6|598.1|597.1|220
1748543700000|2025-05-29 18:35:00|598.4|597.4|598.4|597.4|598.4|597.4|598.1|597.1|86
1748544000000|2025-05-29 18:40:00|598.1|597.1|598.1|597.1|598.4|597.4|598.1|597.1|33
1748544300000|2025-05-29 18:45:00|598.4|597.4|598.4|597.4|598.4|597.4|598.1|597.1|70
1748544600000|2025-05-29 18:50:00|598.1|597.1|598.1|597.1|598.1|597.1|598.1|597.1|15
1748544900000|2025-05-29 18:55:00|597.9|596.9|597.9|596.9|598.1|597.1|597.9|596.9|798
1748545200000|2025-05-29 19:00:00|598.1|597.1|597.9|596.9|598.4|597.4|597.9|596.9|115
1748545500000|2025-05-29 19:05:00|597.8|596.8|597.9|596.9|598.1|597.1|597.6|596.6|442
1748545800000|2025-05-29 19:10:00|597.6|596.6|597.9|596.9|597.9|596.9|597.6|596.6|26
1748546100000|2025-05-29 19:15:00|598|597|597.9|596.9|598|597|597.9|596.9|4
1748546400000|2025-05-29 19:20:00|598|597|598.1|597.1|598.1|597.1|597.9|596.9|38
1748546700000|2025-05-29 19:25:00|598|597|597.9|596.9|598.1|597.1|597.9|596.9|33
1748547000000|2025-05-29 19:30:00|598|597|598.1|597.1|598.1|597.1|598|597|17
1748547300000|2025-05-29 19:35:00|598|597|598.1|597.1|598.1|597.1|597.9|596.9|30
1748547600000|2025-05-29 19:40:00|598|597|597.9|596.9|598|597|597.9|596.9|9
1748547900000|2025-05-29 19:45:00|598.1|597.1|597.9|596.9|598.1|597.1|597.9|596.9|102
1748548200000|2025-05-29 19:50:00|598|597|598.1|597.1|598.1|597.1|597.9|596.9|60
1748548500000|2025-05-29 19:55:00|597.9|596.9|597.6|596.6|597.9|596.9|597.6|596.6|97
1748548800000|2025-05-29 20:00:00|597.4|596.4|597.6|596.6|597.6|596.6|597.4|596.4|209
1748549100000|2025-05-29 20:05:00|597.5|596.5|597.6|596.6|597.8|596.8|597.5|596.5|136
1748549400000|2025-05-29 20:10:00|597.5|596.5|597.4|596.4|597.5|596.5|597.4|596.4|16
1748550300000|2025-05-29 20:25:00|597.6|596.6|597.6|596.6|597.6|596.6|597.5|596.5|17
1748550900000|2025-05-29 20:35:00|597.9|596.9|597.9|596.9|597.9|596.9|597.8|596.8|25
1748551200000|2025-05-29 20:40:00|597.8|596.8|597.6|596.6|597.8|596.8|597.6|596.6|35
1748551500000|2025-05-29 20:45:00|597.5|596.5|597.4|596.4|597.6|596.6|597.4|596.4|85
1748551800000|2025-05-29 20:50:00|597.1|596.1|597.1|596.1|597.1|596.1|597.1|596.1|172
1748552100000|2025-05-29 20:55:00|597.4|596.4|597.4|596.4|597.4|596.4|597.3|596.3|65
1748552400000|2025-05-29 21:00:00|597.6|596.6|597.3|596.3|597.6|596.6|597.3|596.3|5
1748552700000|2025-05-29 21:05:00|597|596|597|596|597|596|597|596|0
1748553300000|2025-05-29 21:15:00|597.1|596.1|597.1|596.1|597.1|596.1|597.1|596.1|0
1748553600000|2025-05-29 21:20:00|597.3|596.3|597.3|596.3|597.3|596.3|597.3|596.3|0
1748554200000|2025-05-29 21:30:00|597|596|597.3|596.3|597.3|596.3|597|596|28
1748554500000|2025-05-29 21:35:00|||||||||9
1748555100000|2025-05-29 21:45:00|597.4|596.4|597.8|596.8|597.9|596.9|597.4|596.4|28
1748555400000|2025-05-29 21:50:00|597.6|596.6|598.6|595.6|598.6|596.6|597.5|595.6|0
1748555700000|2025-05-29 21:55:00|||||||||2
1748563200000|2025-05-30 00:00:00|596.8|595.8|597.4|596.4|597.6|596.6|596.8|595.8|136
1748563500000|2025-05-30 00:05:00|597.3|596.3|597.1|596.1|597.4|596.4|597.1|596.1|22
1748563800000|2025-05-30 00:10:00|596.9|595.9|596.9|595.9|597.1|596.1|596.6|595.6|81
1748564100000|2025-05-30 00:15:00|596.8|595.8|596.9|595.9|596.9|595.9|596.6|595.6|21
1748564400000|2025-05-30 00:20:00|596.6|595.6|596.9|595.9|596.9|595.9|596.6|595.6|9
1748564700000|2025-05-30 00:25:00|596.8|595.8|596.9|595.9|596.9|595.9|596.6|595.6|8
1748565000000|2025-05-30 00:30:00|596.8|595.8|596.6|595.6|596.8|595.8|596.5|595.5|17
1748565300000|2025-05-30 00:35:00|596.5|595.5|596.5|595.5|596.5|595.5|596.4|595.4|1
1748565600000|2025-05-30 00:40:00|596.4|595.4|596.3|595.3|596.4|595.4|596.3|595.3|3
1748565900000|2025-05-30 00:45:00|596.1|595.1|596|595|596.1|595.1|595.9|594.9|8
1748566200000|2025-05-30 00:50:00|596.1|595.1|595.6|594.6|596.1|595.1|595.6|594.6|1
1748566500000|2025-05-30 00:55:00|595.8|594.8|596.1|595.1|596.4|595.4|595.8|594.8|47
1748566800000|2025-05-30 01:00:00|596|595|594.6|593.6|596.1|595.1|594.5|593.5|116
1748567100000|2025-05-30 01:05:00|594.5|593.5|595.1|594.1|595.1|594.1|594.4|593.4|261
1748567400000|2025-05-30 01:10:00|595.3|594.3|595.1|594.1|595.4|594.4|594.6|593.6|85
1748567700000|2025-05-30 01:15:00|595|594|595.4|594.4|595.6|594.6|595|594|37
1748568000000|2025-05-30 01:20:00|595.3|594.3|595.6|594.6|595.8|594.8|595.1|594.1|15
1748568300000|2025-05-30 01:25:00|595.5|594.5|595.3|594.3|595.6|594.6|595.1|594.1|6
1748568600000|2025-05-30 01:30:00|595.4|594.4|595|594|595.4|594.4|595|594|8
1748568900000|2025-05-30 01:35:00|595.1|594.1|595.4|594.4|595.4|594.4|594.9|593.9|9
1748569200000|2025-05-30 01:40:00|595.5|594.5|595.6|594.6|595.9|594.9|595.4|594.4|17
1748569500000|2025-05-30 01:45:00|595.5|594.5|595.9|594.9|595.9|594.9|595.5|594.5|6
1748569800000|2025-05-30 01:50:00|596|595|596.3|595.3|596.4|595.4|596|595|9
1748570100000|2025-05-30 01:55:00|596.4|595.4|596|595|596.4|595.4|596|595|4
1748570400000|2025-05-30 02:00:00|595.9|594.9|595.6|594.6|596.1|595.1|595.6|594.6|18
1748570700000|2025-05-30 02:05:00|595.8|594.8|595.4|594.4|595.9|594.9|595.4|594.4|5
1748571000000|2025-05-30 02:10:00|595.3|594.3|595.1|594.1|595.4|594.4|595|594|0
1748571300000|2025-05-30 02:15:00|595.3|594.3|595.6|594.6|595.6|594.6|595.3|594.3|14
1748571600000|2025-05-30 02:20:00|595.5|594.5|595.6|594.6|595.6|594.6|595.5|594.5|7
1748571900000|2025-05-30 02:25:00|595.5|594.5|595.4|594.4|595.6|594.6|595.4|594.4|1
1748572200000|2025-05-30 02:30:00|595.3|594.3|594.9|593.9|595.3|594.3|594.9|593.9|53
1748572500000|2025-05-30 02:35:00|595|594|595.1|594.1|595.1|594.1|594.9|593.9|17
1748572800000|2025-05-30 02:40:00|595.4|594.4|595.8|594.8|595.8|594.8|595.4|594.4|26
1748573100000|2025-05-30 02:45:00|595.6|594.6|595.6|594.6|595.9|594.9|595.6|594.6|5
1748573400000|2025-05-30 02:50:00|595.4|594.4|595.1|594.1|595.4|594.4|595.1|594.1|19
1748573700000|2025-05-30 02:55:00|595|594|595.6|594.6|596.1|595.1|595|594|23
1748574000000|2025-05-30 03:00:00|595.5|594.5|595.1|594.1|595.6|594.6|595.1|594.1|1
1748574300000|2025-05-30 03:05:00|595.3|594.3|595.4|594.4|595.6|594.6|595.3|594.3|8
1748574600000|2025-05-30 03:10:00|595.5|594.5|595.5|594.5|595.6|594.6|595.4|594.4|8
1748574900000|2025-05-30 03:15:00|595.4|594.4|595.4|594.4|595.4|594.4|595.1|594.1|3
1748575200000|2025-05-30 03:20:00|595.3|594.3|595.3|594.3|595.4|594.4|595.1|594.1|1
1748575500000|2025-05-30 03:25:00|595.1|594.1|595.1|594.1|595.1|594.1|595|594|0
1748575800000|2025-05-30 03:30:00|595|594|595.4|594.4|595.4|594.4|594.9|593.9|0
1748576100000|2025-05-30 03:35:00|595.3|594.3|595.1|594.1|595.3|594.3|595.1|594.1|0
1748576400000|2025-05-30 03:40:00|594.9|593.9|594.9|593.9|595|594|594.9|593.9|4
1748576700000|2025-05-30 03:45:00|594.8|593.8|594.9|593.9|594.9|593.9|594.8|593.8|104
1748577000000|2025-05-30 03:50:00|595.1|594.1|595.4|594.4|595.4|594.4|595.1|594.1|53
1748577300000|2025-05-30 03:55:00|595.5|594.5|595.5|594.5|595.6|594.6|595.4|594.4|9
1748577600000|2025-05-30 04:00:00|595.4|594.4|595.5|594.5|595.5|594.5|595.4|594.4|39
1748577900000|2025-05-30 04:05:00|595.6|594.6|595.5|594.5|595.6|594.6|595.4|594.4|0
1748578200000|2025-05-30 04:10:00|595.6|594.6|595.9|594.9|596.1|595.1|595.6|594.6|99
1748578500000|2025-05-30 04:15:00|595.6|594.6|595.4|594.4|595.8|594.8|595.4|594.4|11
1748578800000|2025-05-30 04:20:00|595.5|594.5|595.4|594.4|595.5|594.5|595.4|594.4|7
1748579100000|2025-05-30 04:25:00|595.5|594.5|595.4|594.4|595.5|594.5|595.4|594.4|0
1748579400000|2025-05-30 04:30:00|595.5|594.5|595.6|594.6|595.6|594.6|595.5|594.5|18
1748579700000|2025-05-30 04:35:00|595.5|594.5|595.4|594.4|595.5|594.5|595.4|594.4|4
1748580000000|2025-05-30 04:40:00|595.5|594.5|595.5|594.5|595.5|594.5|595.5|594.5|0
1748580300000|2025-05-30 04:45:00|595.6|594.6|595.5|594.5|595.6|594.6|595.5|594.5|2
1748580600000|2025-05-30 04:50:00|595.4|594.4|595.4|594.4|595.4|594.4|595.4|594.4|0
1748580900000|2025-05-30 04:55:00|595.5|594.5|596.1|595.1|596.1|595.1|595.5|594.5|40
1748581200000|2025-05-30 05:00:00|596.3|595.3|596.6|595.6|596.9|595.9|596.1|595.1|30
1748581500000|2025-05-30 05:05:00|596.4|595.4|596.4|595.4|596.4|595.4|596.4|595.4|4
1748581800000|2025-05-30 05:10:00|596.5|595.5|596.4|595.4|596.5|595.5|596.4|595.4|7
1748582100000|2025-05-30 05:15:00|596.1|595.1|596.1|595.1|596.4|595.4|596.1|595.1|106
1748582400000|2025-05-30 05:20:00|596.3|595.3|596.1|595.1|596.3|595.3|596.1|595.1|3
1748582700000|2025-05-30 05:25:00|596.3|595.3|596.3|595.3|596.4|595.4|596.3|595.3|1
1748583000000|2025-05-30 05:30:00|596.1|595.1|596.4|595.4|596.6|595.6|596.1|595.1|8
1748583300000|2025-05-30 05:35:00|596.3|595.3|596.6|595.6|596.6|595.6|596.3|595.3|9
1748583600000|2025-05-30 05:40:00|596.8|595.8|596.6|595.6|596.8|595.8|596.4|595.4|86
1748583900000|2025-05-30 05:45:00|596.5|595.5|596.6|595.6|596.6|595.6|596.4|595.4|14
1748584200000|2025-05-30 05:50:00|596.5|595.5|596.6|595.6|596.6|595.6|596.5|595.5|33
1748584500000|2025-05-30 05:55:00|596.5|595.5|596.6|595.6|596.6|595.6|596.4|595.4|6
1748584800000|2025-05-30 06:00:00|596.5|595.5|595.6|594.6|596.5|595.5|595.4|594.4|65
1748585100000|2025-05-30 06:05:00|595.8|594.8|595.6|594.6|595.9|594.9|595.6|594.6|20
1748585400000|2025-05-30 06:10:00|595.8|594.8|596.4|595.4|596.4|595.4|595.8|594.8|4
1748585700000|2025-05-30 06:15:00|596.1|595.1|595.9|594.9|596.3|595.3|595.9|594.9|158
1748586000000|2025-05-30 06:20:00|596.1|595.1|596.5|595.5|596.8|595.8|596.1|595.1|186
1748586300000|2025-05-30 06:25:00|596.4|595.4|596.1|595.1|596.5|595.5|596.1|595.1|83
1748586600000|2025-05-30 06:30:00|596|595|596.4|595.4|596.4|595.4|596|595|18
1748586900000|2025-05-30 06:35:00|596.3|595.3|596.6|595.6|596.8|595.8|596.3|595.3|119
1748587200000|2025-05-30 06:40:00|596.5|595.5|596.6|595.6|596.6|595.6|596.4|595.4|474
1748587500000|2025-05-30 06:45:00|596.5|595.5|595.9|594.9|596.5|595.5|595.9|594.9|72
1748587800000|2025-05-30 06:50:00|596|595|596.1|595.1|596.1|595.1|595.9|594.9|44
1748588100000|2025-05-30 06:55:00|596|595|596.1|595.1|596.4|595.4|595.9|594.9|107
1748588400000|2025-05-30 07:00:00|596|595|595.9|594.9|596.3|595.3|595.6|594.6|318
1748588700000|2025-05-30 07:05:00|595.8|594.8|595.1|594.1|595.9|594.9|595|594|542
1748589000000|2025-05-30 07:10:00|595.4|594.4|595.9|594.9|595.9|594.9|595.1|594.1|2085
1748589300000|2025-05-30 07:15:00|595.8|594.8|595.9|594.9|596.1|595.1|595.6|594.6|202
1748589600000|2025-05-30 07:20:00|596|595|596.6|595.6|596.6|595.6|595.9|594.9|328
1748589900000|2025-05-30 07:25:00|596.4|595.4|596.6|595.6|596.6|595.6|596.1|595.1|145
1748590200000|2025-05-30 07:30:00|596.9|595.9|597.6|596.6|598.1|597.1|596.9|595.9|531
1748590500000|2025-05-30 07:35:00|597.9|596.9|598.4|597.4|598.4|597.4|597.6|596.6|632
1748590800000|2025-05-30 07:40:00|598.6|597.6|597.9|596.9|598.6|597.6|597.6|596.6|980
1748591100000|2025-05-30 07:45:00|598|597|598.1|597.1|598.4|597.4|597.9|596.9|93
1748591400000|2025-05-30 07:50:00|597.9|596.9|598.1|597.1|598.4|597.4|597.9|596.9|290
1748591700000|2025-05-30 07:55:00|598.4|597.4|597.8|596.8|598.4|597.4|597.6|596.6|219
1748592000000|2025-05-30 08:00:00|597.9|596.9|598.1|597.1|598.4|597.4|597.6|596.6|291
1748592300000|2025-05-30 08:05:00|598|597|598.4|597.4|598.4|597.4|597.6|596.6|1401
1748592600000|2025-05-30 08:10:00|598.3|597.3|598.9|597.9|598.9|597.9|598.1|597.1|967
1748592900000|2025-05-30 08:15:00|598.8|597.8|598.9|597.9|599.1|598.1|598.4|597.4|786
1748593200000|2025-05-30 08:20:00|598.6|597.6|598.1|597.1|598.9|597.9|598.1|597.1|577
1748593500000|2025-05-30 08:25:00|597.9|596.9|599.1|598.1|599.4|598.4|597.9|596.9|413
1748593800000|2025-05-30 08:30:00|598.9|597.9|599.9|598.9|600.1|599.1|598.6|597.6|1022
1748594100000|2025-05-30 08:35:00|600|599|600.1|599.1|600.6|599.6|599.6|598.6|868
1748594400000|2025-05-30 08:40:00|599.9|598.9|599.1|598.1|599.9|598.9|599|598|387
1748594700000|2025-05-30 08:45:00|599|598|600.1|599.1|600.4|599.4|599|598|164
1748595000000|2025-05-30 08:50:00|600|599|600.1|599.1|600.3|599.3|599.9|598.9|352
1748595300000|2025-05-30 08:55:00|600|599|600.4|599.4|600.4|599.4|599.9|598.9|123
1748595600000|2025-05-30 09:00:00|600.1|599.1|600.6|599.6|600.6|599.6|600.1|599.1|209
1748595900000|2025-05-30 09:05:00|600.9|599.9|600.9|599.9|601.4|600.4|600.6|599.6|2155
1748596200000|2025-05-30 09:10:00|601|600|600.9|599.9|601|600|600.6|599.6|156
1748596500000|2025-05-30 09:15:00|600.6|599.6|601.1|600.1|601.1|600.1|600.4|599.4|161
1748596800000|2025-05-30 09:20:00|601.3|600.3|601.1|600.1|601.4|600.4|601.1|600.1|127
1748597100000|2025-05-30 09:25:00|601.3|600.3|600.9|599.9|601.4|600.4|600.6|599.6|121
1748597400000|2025-05-30 09:30:00|600.6|599.6|600.8|599.8|600.9|599.9|600.4|599.4|254
1748597700000|2025-05-30 09:35:00|600.6|599.6|600.6|599.6|600.9|599.9|600.6|599.6|96
1748598000000|2025-05-30 09:40:00|600.8|599.8|600.6|599.6|600.9|599.9|600.4|599.4|131
1748598300000|2025-05-30 09:45:00|600.4|599.4|600.6|599.6|600.6|599.6|600.1|599.1|84
1748598600000|2025-05-30 09:50:00|600.4|599.4|600.6|599.6|600.6|599.6|600.4|599.4|202
1748598900000|2025-05-30 09:55:00|600.8|599.8|600.4|599.4|600.9|599.9|600.4|599.4|426
1748599200000|2025-05-30 10:00:00|600.6|599.6|600.9|599.9|600.9|599.9|600.6|599.6|225
1748599500000|2025-05-30 10:05:00|600.6|599.6|600.9|599.9|601.1|600.1|600.6|599.6|1446
1748599800000|2025-05-30 10:10:00|601|600|600.9|599.9|601.1|600.1|600.6|599.6|199
1748600100000|2025-05-30 10:15:00|601|600|601.4|600.4|601.4|600.4|600.9|599.9|108
1748600400000|2025-05-30 10:20:00|601.3|600.3|601.4|600.4|601.4|600.4|601.1|600.1|206
1748600700000|2025-05-30 10:25:00|601.1|600.1|601.4|600.4|601.6|600.6|601.1|600.1|111
1748601000000|2025-05-30 10:30:00|||||||||47
1748601300000|2025-05-30 10:35:00|601.1|600.1|601.1|600.1|601.4|600.4|601.1|600.1|616
1748601600000|2025-05-30 10:40:00|||||||||78
1748601900000|2025-05-30 10:45:00|600.8|599.8|601.4|600.4|601.4|600.4|600.6|599.6|1086
1748602200000|2025-05-30 10:50:00|601.1|600.1|601.9|600.9|601.9|600.9|601.1|600.1|116
1748602500000|2025-05-30 10:55:00|601.6|600.6|601.9|600.9|601.9|600.9|601.5|600.5|146
1748602800000|2025-05-30 11:00:00|602.1|601.1|602.4|601.4|602.4|601.4|601.9|600.9|115
1748603100000|2025-05-30 11:05:00|602.1|601.1|602.6|601.6|602.6|601.6|602.1|601.1|57
1748603400000|2025-05-30 11:10:00|602.8|601.8|602.9|601.9|602.9|601.9|602.6|601.6|142
1748603700000|2025-05-30 11:15:00|602.8|601.8|602.9|601.9|602.9|601.9|602.6|601.6|100
1748604000000|2025-05-30 11:20:00|603|602|603.4|602.4|603.4|602.4|603|602|167
1748604300000|2025-05-30 11:25:00|603.1|602.1|603.6|602.6|603.6|602.6|603.1|602.1|132
1748604600000|2025-05-30 11:30:00|603.8|602.8|603.4|602.4|603.8|602.8|603.4|602.4|199
1748604900000|2025-05-30 11:35:00|603.3|602.3|603.4|602.4|603.4|602.4|603.1|602.1|141
1748605200000|2025-05-30 11:40:00|603.1|602.1|603.4|602.4|603.6|602.6|602.9|601.9|3777
1748605500000|2025-05-30 11:45:00|603.5|602.5|603.6|602.6|603.8|602.8|603.4|602.4|94
1748605800000|2025-05-30 11:50:00|603.4|602.4|603.4|602.4|603.4|602.4|602.9|601.9|196
1748606100000|2025-05-30 11:55:00|603.1|602.1|598.6|597.6|603.1|602.1|597.4|596.4|3811
1748606400000|2025-05-30 12:00:00|598.5|597.5|597.9|596.9|599.1|598.1|597.1|596.1|930
1748606700000|2025-05-30 12:05:00|598.1|597.1|594.9|593.9|598.1|597.1|594.1|593.1|757
1748607000000|2025-05-30 12:10:00|595.1|594.1|593.1|592.1|595.3|594.3|592.9|591.9|974
1748607300000|2025-05-30 12:15:00|593|592|594.4|593.4|595.1|594.1|592.9|591.9|397
1748607600000|2025-05-30 12:20:00|594.5|593.5|594.1|593.1|595.8|594.8|593.9|592.9|287
1748607900000|2025-05-30 12:25:00|594.3|593.3|594.1|593.1|594.8|593.8|594.1|593.1|201
1748608200000|2025-05-30 12:30:00|594.3|593.3|594.4|593.4|594.9|593.9|594.1|593.1|535
1748608500000|2025-05-30 12:35:00|594.1|593.1|593.6|592.6|594.1|593.1|593.4|592.4|322
1748608800000|2025-05-30 12:40:00|593.9|592.9|592.1|591.1|594.1|593.1|592.1|591.1|454
1748609100000|2025-05-30 12:45:00|592.4|591.4|592.4|591.4|592.6|591.6|591.6|590.6|398
1748609400000|2025-05-30 12:50:00|592.5|591.5|593.1|592.1|593.6|592.6|592.5|591.5|366
1748609700000|2025-05-30 12:55:00|593.4|592.4|592.6|591.6|593.9|592.9|592.6|591.6|710
1748610000000|2025-05-30 13:00:00|592.4|591.4|595.1|594.1|596|595|592.4|591.4|705
1748610300000|2025-05-30 13:05:00|595.4|594.4|595.6|594.6|597.4|596.4|595.3|594.3|546
1748610600000|2025-05-30 13:10:00|595.4|594.4|596.1|595.1|596.4|595.4|595.4|594.4|469
1748610900000|2025-05-30 13:15:00|595.9|594.9|596.6|595.6|596.9|595.9|595.4|594.4|157
1748611200000|2025-05-30 13:20:00|596.5|595.5|596.1|595.1|596.5|595.5|595.6|594.6|426
1748611500000|2025-05-30 13:25:00|596.4|595.4|595.9|594.9|596.4|595.4|595.6|594.6|238
1748611800000|2025-05-30 13:30:00|595.6|594.6|593.6|592.6|595.9|594.9|593.4|592.4|420
1748612100000|2025-05-30 13:35:00|593.9|592.9|592.9|591.9|593.9|592.9|592.6|591.6|382
1748612400000|2025-05-30 13:40:00|593.1|592.1|593.4|592.4|593.6|592.6|592.9|591.9|262
1748612700000|2025-05-30 13:45:00|593.3|592.3|592.1|591.1|593.6|592.6|591.9|590.9|296
1748613000000|2025-05-30 13:50:00|591.9|590.9|592.1|591.1|592.1|591.1|591.4|590.4|278
1748613300000|2025-05-30 13:55:00|592|591|592|591|592.3|591.3|591.1|590.1|890
1748613600000|2025-05-30 14:00:00|592.1|591.1|592|591|592.9|591.9|591.5|590.5|437
1748613900000|2025-05-30 14:05:00|592.1|591.1|593.1|592.1|593.4|592.4|592.1|591.1|500
1748614200000|2025-05-30 14:10:00|593.4|592.4|591.6|590.6|594.6|593.6|591.6|590.6|467
1748614500000|2025-05-30 14:15:00|591.8|590.8|591.6|590.6|591.9|590.9|591.4|590.4|271
1748614800000|2025-05-30 14:20:00|591.8|590.8|592.6|591.6|593.4|592.4|591.6|590.6|396
1748615100000|2025-05-30 14:25:00|592.9|591.9|593.5|592.5|593.9|592.9|592.9|591.9|323
1748615400000|2025-05-30 14:30:00|593.4|592.4|593.1|592.1|594.1|593.1|593.1|592.1|489
1748615700000|2025-05-30 14:35:00|593|592|594.4|593.4|594.6|593.6|592.6|591.6|404
1748616000000|2025-05-30 14:40:00|594.1|593.1|594.4|593.4|594.4|593.4|593.6|592.6|199
1748616300000|2025-05-30 14:45:00|594.1|593.1|593.9|592.9|594.9|593.9|593.9|592.9|2108
1748616600000|2025-05-30 14:50:00|594|593|593.1|592.1|594.1|593.1|593.1|592.1|1604
1748616900000|2025-05-30 14:55:00|592.9|591.9|593.4|592.4|593.6|592.6|592.6|591.6|917
1748617200000|2025-05-30 15:00:00|593.5|592.5|593.4|592.4|594.6|593.6|593.4|592.4|654
1748617500000|2025-05-30 15:05:00|593.6|592.6|593.6|592.6|594.6|593.6|593.1|592.1|330
1748617800000|2025-05-30 15:10:00|593.4|592.4|592.1|591.1|593.6|592.6|592.1|591.1|403
1748618100000|2025-05-30 15:15:00|592.3|591.3|591.4|590.4|592.9|591.9|591.4|590.4|728
1748618400000|2025-05-30 15:20:00|591.5|590.5|591.1|590.1|591.9|590.9|590.9|589.9|606
1748618700000|2025-05-30 15:25:00|591|590|590.6|589.6|591.4|590.4|590.6|589.6|2135
1748619000000|2025-05-30 15:30:00|590.5|589.5|589.6|588.6|590.9|589.9|589.4|588.4|1054
1748619300000|2025-05-30 15:35:00|589.9|588.9|590.9|589.9|590.9|589.9|589.9|588.9|1371
1748619600000|2025-05-30 15:40:00|590.6|589.6|589.9|588.9|590.9|589.9|589.9|588.9|242
1748619900000|2025-05-30 15:45:00|590.1|589.1|590.4|589.4|590.4|589.4|590.1|589.1|221
1748620200000|2025-05-30 15:50:00|590.1|589.1|589.9|588.9|590.9|589.9|589.6|588.6|233
1748620500000|2025-05-30 15:55:00|590|589|590.1|589.1|590.4|589.4|589.9|588.9|269
1748620800000|2025-05-30 16:00:00|590.3|589.3|590.9|589.9|591.1|590.1|590.3|589.3|300
1748621100000|2025-05-30 16:05:00|591|590|590.6|589.6|591|590|590.4|589.4|108
1748621400000|2025-05-30 16:10:00|590.9|589.9|590.8|589.8|591.4|590.4|590.8|589.8|343
1748621700000|2025-05-30 16:15:00|590.9|589.9|590.4|589.4|590.9|589.9|590.1|589.1|184
1748622000000|2025-05-30 16:20:00|590.1|589.1|589.4|588.4|590.4|589.4|589.3|588.3|157
1748622300000|2025-05-30 16:25:00|589.1|588.1|588.9|587.9|589.4|588.4|587.6|586.6|1555
1748622600000|2025-05-30 16:30:00|589|588|589.1|588.1|589.4|588.4|588.4|587.4|404
1748622900000|2025-05-30 16:35:00|589.3|588.3|590.6|589.6|590.9|589.9|589.1|588.1|739
1748623200000|2025-05-30 16:40:00|590.8|589.8|589.9|588.9|590.9|589.9|589.8|588.8|649
1748623500000|2025-05-30 16:45:00|589.6|588.6|590.1|589.1|590.1|589.1|589.5|588.5|200
1748623800000|2025-05-30 16:50:00|589.9|588.9|590.1|589.1|590.4|589.4|589.9|588.9|121
1748624100000|2025-05-30 16:55:00|590.3|589.3|590.4|589.4|590.6|589.6|589.9|588.9|265
1748624400000|2025-05-30 17:00:00|590.6|589.6|591.5|590.5|591.9|590.9|590.1|589.1|1670
1748624700000|2025-05-30 17:05:00|591.4|590.4|592.5|591.5|592.6|591.6|591.1|590.1|210
1748625000000|2025-05-30 17:10:00|592.4|591.4|592.4|591.4|592.8|591.8|592.1|591.1|184
1748625300000|2025-05-30 17:15:00|592.6|591.6|592.6|591.6|592.6|591.6|592.4|591.4|88
1748625600000|2025-05-30 17:20:00|592.4|591.4|592.6|591.6|592.9|591.9|592.4|591.4|125
1748625900000|2025-05-30 17:25:00|592.4|591.4|592.1|591.1|592.4|591.4|591.9|590.9|209
1748626200000|2025-05-30 17:30:00|592|591|592.4|591.4|593.1|592.1|591.8|590.8|1801
1748626500000|2025-05-30 17:35:00|592.5|591.5|592.1|591.1|592.9|591.9|591.9|590.9|192
1748626800000|2025-05-30 17:40:00|592|591|591.9|590.9|592.4|591.4|591.6|590.6|673
1748627100000|2025-05-30 17:45:00|592|591|591.4|590.4|592.1|591.1|591.3|590.3|142
1748627400000|2025-05-30 17:50:00|591.3|590.3|590.6|589.6|591.4|590.4|590.4|589.4|285
1748627700000|2025-05-30 17:55:00|590.9|589.9|590.9|589.9|591.1|590.1|590.4|589.4|152
1748628000000|2025-05-30 18:00:00|591|590|591.4|590.4|591.9|590.9|590.9|589.9|840
1748628300000|2025-05-30 18:05:00|591.3|590.3|591.4|590.4|591.6|590.6|591.1|590.1|370
1748628600000|2025-05-30 18:10:00|591.5|590.5|591.9|590.9|592.1|591.1|591.4|590.4|96
1748628900000|2025-05-30 18:15:00|591.8|590.8|592.9|591.9|593.4|592.4|591.6|590.6|342
1748629200000|2025-05-30 18:20:00|593|592|592.6|591.6|593.1|592.1|592.6|591.6|248
1748629500000|2025-05-30 18:25:00|592.9|591.9|591.9|590.9|593.1|592.1|591.6|590.6|1414
1748629800000|2025-05-30 18:30:00|591.6|590.6|591.4|590.4|592.1|591.1|591.4|590.4|279
1748630100000|2025-05-30 18:35:00|591.3|590.3|591.4|590.4|591.4|590.4|590.9|589.9|71
1748630400000|2025-05-30 18:40:00|591.6|590.6|591.9|590.9|591.9|590.9|591.6|590.6|29
1748630700000|2025-05-30 18:45:00|592|591|591.6|590.6|592|591|591.4|590.4|183
1748631000000|2025-05-30 18:50:00|591.8|590.8|591.1|590.1|591.9|590.9|591.1|590.1|1763
1748631300000|2025-05-30 18:55:00|591|590|591|590|591.1|590.1|590.9|589.9|94
1748631600000|2025-05-30 19:00:00|590.9|589.9|591.4|590.4|591.4|590.4|590.9|589.9|8
1748631900000|2025-05-30 19:05:00|591.1|590.1|591.1|590.1|591.1|590.1|590.9|589.9|25
1748632200000|2025-05-30 19:10:00|590.9|589.9|591.1|590.1|591.3|590.3|590.9|589.9|34
1748632500000|2025-05-30 19:15:00|590.9|589.9|590.6|589.6|590.9|589.9|590.6|589.6|104
1748632800000|2025-05-30 19:20:00|590.8|589.8|590.9|589.9|590.9|589.9|590.6|589.6|18
1748633100000|2025-05-30 19:25:00|591|590|591.4|590.4|591.4|590.4|590.6|589.6|124
1748633400000|2025-05-30 19:30:00|591.5|590.5|591.9|590.9|591.9|590.9|591.1|590.1|51
1748633700000|2025-05-30 19:35:00|592|591|591.9|590.9|592.6|591.6|591.9|590.9|129
1748634000000|2025-05-30 19:40:00|592.1|591.1|592.1|591.1|592.4|591.4|591.9|590.9|75
1748634300000|2025-05-30 19:45:00|592|591|591.6|590.6|592.1|591.1|591.6|590.6|20
1748634600000|2025-05-30 19:50:00|591.9|590.9|591.4|590.4|591.9|590.9|591.4|590.4|31
1748634900000|2025-05-30 19:55:00|591.6|590.6|591.9|590.9|592.4|591.4|591.4|590.4|86
1748635200000|2025-05-30 20:00:00|592.1|591.1|592.1|591.1|592.4|591.4|592.1|591.1|53
1748635500000|2025-05-30 20:05:00|592|591|592.3|591.3|592.4|591.4|591.9|590.9|24
1748635800000|2025-05-30 20:10:00|592.1|591.1|592.1|591.1|592.4|591.4|592|591|45
1748636100000|2025-05-30 20:15:00|592.3|591.3|592.1|591.1|592.3|591.3|592.1|591.1|64
1748636400000|2025-05-30 20:20:00|592|591|591.9|590.9|592.1|591.1|591.9|590.9|18
1748636700000|2025-05-30 20:25:00|592|591|591.9|590.9|592|591|591.8|590.8|41
1748637000000|2025-05-30 20:30:00|591.6|590.6|591.6|590.6|591.6|590.6|591.6|590.6|26
1748637300000|2025-05-30 20:35:00|591.5|590.5|591.6|590.6|591.6|590.6|591.5|590.5|10
1748637600000|2025-05-30 20:40:00|||||||||1178
1748637900000|2025-05-30 20:45:00|591.4|590.4|591.4|590.4|591.4|590.4|591.1|590.1|20
1748638200000|2025-05-30 20:50:00|591.3|590.3|591.4|590.4|591.4|590.4|591.1|590.1|33
1748638500000|2025-05-30 20:55:00|591.3|590.3|591.1|590.1|591.4|590.4|591.1|590.1|940
1748815200000|2025-06-01 22:00:00|594.4|593.4|598.3|597.3|600.3|599.3|594.4|593.4|101
1748815500000|2025-06-01 22:05:00|598.8|597.8|601.4|600.4|601.4|600.4|597.9|596.9|67
1748815800000|2025-06-01 22:10:00|601.3|600.3|599.5|598.5|601.5|600.5|599.3|598.3|48
1748816100000|2025-06-01 22:15:00|599.4|598.4|599.4|598.4|599.9|598.8|598.4|596.9|161
1748816400000|2025-06-01 22:20:00|599.3|598.3|599.5|598.5|600|599|599|598|115
1748816700000|2025-06-01 22:25:00|599.8|598.8|599.5|598.5|599.8|598.8|598.8|597.8|24
1748817000000|2025-06-01 22:30:00|599.4|598.4|598.5|597.5|599.5|598.5|598.4|597.4|60
1748817300000|2025-06-01 22:35:00|599|598|600.8|599.8|600.8|599.8|599|598|54
1748817600000|2025-06-01 22:40:00|601|600|600|599|601|600|599.5|598.5|17
1748817900000|2025-06-01 22:45:00|600.3|599.3|600.3|599.3|600.8|599.8|600|599|56
1748818200000|2025-06-01 22:50:00|600.1|599.1|600.3|599.3|600.3|599.3|600.1|599.1|3
1748818500000|2025-06-01 22:55:00|600.1|599.1|599.9|598.9|600.5|599.5|599.9|598.9|14
1748818800000|2025-06-01 23:00:00|600|599|599.9|598.9|600.8|599.8|599.9|598.9|34
1748819100000|2025-06-01 23:05:00|599.8|598.8|599.8|598.8|600|599|599.1|598.1|9
1748819400000|2025-06-01 23:10:00|599.9|598.9|599.6|598.6|600|599|599.1|598.1|111
1748819700000|2025-06-01 23:15:00|599.8|598.8|599.6|598.6|600|599|599.5|598.5|16
1748820000000|2025-06-01 23:20:00|599.5|598.5|599.3|598.3|599.5|598.5|599|598|9
1748820300000|2025-06-01 23:25:00|599.1|598.1|599.6|598.6|599.6|598.6|599.1|598.1|2
1748820600000|2025-06-01 23:30:00|599.9|598.9|599.9|598.9|600.3|599.3|599.8|598.8|13
1748820900000|2025-06-01 23:35:00|600.1|599.1|599.8|598.8|600.1|599.1|599.8|598.8|1
1748821200000|2025-06-01 23:40:00|599.9|598.9|599.9|598.9|599.9|598.9|599.8|598.8|0
1748821500000|2025-06-01 23:45:00|599.6|598.6|599.8|598.8|599.9|598.9|599.6|598.6|16
1748821800000|2025-06-01 23:50:00|599.9|598.9|599.9|598.9|599.9|598.9|599.9|598.9|103
1748822100000|2025-06-01 23:55:00|600.3|599.3|600.5|599.5|600.6|599.6|600.1|599.1|11
1748822400000|2025-06-02 00:00:00|600.4|599.4|600.3|599.3|600.6|599.6|599.9|598.9|136
1748822700000|2025-06-02 00:05:00|600.1|599.1|600.9|599.9|601.1|600.1|600.1|599.1|15
1748823000000|2025-06-02 00:10:00|601|600|600.5|599.5|601.1|600.1|600.5|599.5|3
1748823300000|2025-06-02 00:15:00|600.4|599.4|600.5|599.5|600.6|599.6|600.4|599.4|5
1748823600000|2025-06-02 00:20:00|600.6|599.6|600.4|599.4|600.8|599.8|600.4|599.4|4
1748823900000|2025-06-02 00:25:00|600.5|599.5|600.9|599.9|600.9|599.9|599.9|598.9|14
1748824200000|2025-06-02 00:30:00|600.8|599.8|600.9|599.9|601.1|600.1|600.6|599.6|13
1748824500000|2025-06-02 00:35:00|601|600|601.4|600.4|601.8|600.8|600.9|599.9|30
1748824800000|2025-06-02 00:40:00|601.3|600.3|600.8|599.8|601.4|600.4|600.6|599.6|15
1748825100000|2025-06-02 00:45:00|600.9|599.9|601.4|600.4|601.4|600.4|600.9|599.9|4
1748825400000|2025-06-02 00:50:00|601.3|600.3|601.6|600.6|601.6|600.6|601.1|600.1|4
1748825700000|2025-06-02 00:55:00|601.5|600.5|601.6|600.6|601.6|600.6|601.5|600.5|5
1748826000000|2025-06-02 01:00:00|601.8|600.8|601.6|600.6|601.9|600.9|601.4|600.4|21
1748826300000|2025-06-02 01:05:00|601.8|600.8|601.8|600.8|601.9|600.9|601.6|600.6|28
1748826600000|2025-06-02 01:10:00|601.9|600.9|601.8|600.8|601.9|600.9|601.8|600.8|1
1748826900000|2025-06-02 01:15:00|601.9|600.9|601.6|600.6|601.9|600.9|601.6|600.6|3
1748827200000|2025-06-02 01:20:00|601.5|600.5|601.6|600.6|601.6|600.6|601.5|600.5|54
1748827500000|2025-06-02 01:25:00|601.4|600.4|601.6|600.6|601.6|600.6|601.4|600.4|164
1748827800000|2025-06-02 01:30:00|602|601|602.5|601.5|603.1|602.1|602|601|103
1748828100000|2025-06-02 01:35:00|602.4|601.4|602.4|601.4|602.5|601.5|602|601|16
1748828400000|2025-06-02 01:40:00|602.3|601.3|602.1|601.1|602.4|601.4|601.9|600.9|656
1748828700000|2025-06-02 01:45:00|602.3|601.3|602.1|601.1|602.4|601.4|602.1|601.1|15
1748829000000|2025-06-02 01:50:00|602.3|601.3|602.1|601.1|602.6|601.6|602|601|1
1748829300000|2025-06-02 01:55:00|602|601|602.1|601.1|602.1|601.1|601.9|600.9|1
1748829600000|2025-06-02 02:00:00|602.4|601.4|602.9|601.9|602.9|601.9|602.4|601.4|25
1748829900000|2025-06-02 02:05:00|602.6|601.6|602.6|601.6|603.1|602.1|602.6|601.6|12
1748830200000|2025-06-02 02:10:00|602.4|601.4|602.3|601.3|602.4|601.4|601.9|600.9|155
1748830500000|2025-06-02 02:15:00|602.4|601.4|602.6|601.6|603.6|602.6|602.4|601.4|47
1748830800000|2025-06-02 02:20:00|602.5|601.5|603.1|602.1|603.4|602.4|602.4|601.4|16
1748831100000|2025-06-02 02:25:00|603|602|602.9|601.9|603.1|602.1|602.6|601.6|9
1748831400000|2025-06-02 02:30:00|603|602|603.4|602.4|603.6|602.6|602.9|601.9|9
1748831700000|2025-06-02 02:35:00|603.3|602.3|603.6|602.6|603.6|602.6|603.1|602.1|8
1748832000000|2025-06-02 02:40:00|603.5|602.5|603.6|602.6|603.6|602.6|603.4|602.4|3
1748832300000|2025-06-02 02:45:00|603.5|602.5|603.6|602.6|603.6|602.6|603.5|602.5|4
1748832600000|2025-06-02 02:50:00|603.5|602.5|603.1|602.1|603.6|602.6|603.1|602.1|68
1748832900000|2025-06-02 02:55:00|603.4|602.4|603.5|602.5|603.6|602.6|603.4|602.4|67
1748833200000|2025-06-02 03:00:00|603.6|602.6|603.4|602.4|603.6|602.6|603.4|602.4|30
1748833500000|2025-06-02 03:05:00|603.3|602.3|602.4|601.4|603.4|602.4|601|600|144
1748833800000|2025-06-02 03:10:00|602.5|601.5|602.9|601.9|602.9|601.9|602.4|601.4|22
1748834100000|2025-06-02 03:15:00|603|602|602.6|601.6|603|602|602.5|601.5|12
1748834400000|2025-06-02 03:20:00|602.8|601.8|602.3|601.3|602.8|601.8|602.3|601.3|6
1748834700000|2025-06-02 03:25:00|602.4|601.4|602.1|601.1|602.4|601.4|602.1|601.1|0
1748835000000|2025-06-02 03:30:00|602|601|601.6|600.6|602|601|601.1|600.1|49
1748835300000|2025-06-02 03:35:00|601.9|600.9|601.5|600.5|601.9|600.9|601.4|600.4|20
1748835600000|2025-06-02 03:40:00|601.6|600.6|601.6|600.6|601.9|600.9|601.6|600.6|4
1748835900000|2025-06-02 03:45:00|601.5|600.5|601.9|600.9|601.9|600.9|601.4|600.4|10
1748836200000|2025-06-02 03:50:00|601.6|600.6|602.1|601.1|602.1|601.1|601.6|600.6|5
1748836500000|2025-06-02 03:55:00|602|601|602.4|601.4|602.5|601.5|601.9|600.9|30
1748836800000|2025-06-02 04:00:00|602.3|601.3|602.4|601.4|602.4|601.4|602.3|601.3|3
1748837100000|2025-06-02 04:05:00|602.5|601.5|602.6|601.6|602.6|601.6|602.5|601.5|7
1748837400000|2025-06-02 04:10:00|602.8|601.8|602.9|601.9|602.9|601.9|602.8|601.8|6
1748837700000|2025-06-02 04:15:00|602.8|601.8|603.1|602.1|603.4|602.4|602.6|601.6|18
1748838000000|2025-06-02 04:20:00|603|602|602.9|601.9|603|602|602.9|601.9|4
1748838300000|2025-06-02 04:25:00|603.1|602.1|602.9|601.9|603.1|602.1|602.9|601.9|15
1748838600000|2025-06-02 04:30:00|603|602|602.9|601.9|603.1|602.1|602.9|601.9|12
1748838900000|2025-06-02 04:35:00|603.1|602.1|603.1|602.1|603.6|602.6|603.1|602.1|21
1748839200000|2025-06-02 04:40:00|603.3|602.3|603.1|602.1|603.3|602.3|603|602|4
1748839500000|2025-06-02 04:45:00|603|602|602.9|601.9|603.1|602.1|602.9|601.9|11
1748839800000|2025-06-02 04:50:00|602.6|601.6|602.6|601.6|602.9|601.9|602.6|601.6|49
1748840100000|2025-06-02 04:55:00|602.4|601.4|602.4|601.4|602.6|601.6|602.4|601.4|17
1748840400000|2025-06-02 05:00:00|602.3|601.3|602.6|601.6|602.6|601.6|602.3|601.3|23
1748840700000|2025-06-02 05:05:00|602.5|601.5|602.5|601.5|602.6|601.6|602.4|601.4|11
1748841000000|2025-06-02 05:10:00|602.6|601.6|602.8|601.8|602.9|601.9|602.5|601.5|20
1748841300000|2025-06-02 05:15:00|602.6|601.6|602.6|601.6|602.9|601.9|602.4|601.4|70
1748841600000|2025-06-02 05:20:00|602.5|601.5|602.3|601.3|602.5|601.5|602.1|601.1|19
1748841900000|2025-06-02 05:25:00|602.4|601.4|602.6|601.6|602.6|601.6|602.3|601.3|3
1748842200000|2025-06-02 05:30:00|602.5|601.5|602.4|601.4|602.6|601.6|602.3|601.3|19
1748842500000|2025-06-02 05:35:00|602.1|601.1|602.4|601.4|602.5|601.5|602.1|601.1|11
1748842800000|2025-06-02 05:40:00|602.5|601.5|602.6|601.6|602.9|601.9|602.4|601.4|11
1748843100000|2025-06-02 05:45:00|602.8|601.8|602.6|601.6|602.9|601.9|602.6|601.6|12
1748843400000|2025-06-02 05:50:00|602.8|601.8|602.6|601.6|602.9|601.9|602.6|601.6|11
1748843700000|2025-06-02 05:55:00|602.9|601.9|602.6|601.6|602.9|601.9|602.4|601.4|5
1748844000000|2025-06-02 06:00:00|602.4|601.4|601.9|600.9|602.6|601.6|601.8|600.8|61
1748844300000|2025-06-02 06:05:00|602|601|601.9|600.9|602.1|601.1|601.8|600.8|23
1748844600000|2025-06-02 06:10:00|602|601|601.6|600.6|602|601|601.5|600.5|53
1748844900000|2025-06-02 06:15:00|601.5|600.5|602.9|601.9|602.9|601.9|601.5|600.5|1255
1748845200000|2025-06-02 06:20:00|603|602|602.6|601.6|603|602|602.4|601.4|47
1748845500000|2025-06-02 06:25:00|602.8|601.8|603.1|602.1|603.1|602.1|602.6|601.6|405
1748845800000|2025-06-02 06:30:00|603.3|602.3|604.1|603.1|604.1|603.1|603.1|602.1|202
1748846100000|2025-06-02 06:35:00|604.4|603.4|604|603|604.4|603.4|603.9|602.9|238
1748846400000|2025-06-02 06:40:00|603.9|602.9|604.4|603.4|604.4|603.4|603.9|602.9|99
1748846700000|2025-06-02 06:45:00|604.1|603.1|604.4|603.4|604.4|603.4|604.1|603.1|57
1748847000000|2025-06-02 06:50:00|604.1|603.1|604.1|603.1|604.4|603.4|604.1|603.1|122
1748847300000|2025-06-02 06:55:00|604.4|603.4|604.1|603.1|604.6|603.6|604.1|603.1|227
1748847600000|2025-06-02 07:00:00|604.3|603.3|604.9|603.9|605|604|604.1|603.1|681
1748847900000|2025-06-02 07:05:00|605|604|604.6|603.6|605.1|604.1|604.4|603.4|399
1748848200000|2025-06-02 07:10:00|604.8|603.8|603.8|602.8|604.8|603.8|603.6|602.6|536
1748848500000|2025-06-02 07:15:00|603.9|602.9|605.9|604.9|606.1|605.1|603.6|602.6|891
1748848800000|2025-06-02 07:20:00|606|605|605.6|604.6|606|605|605.4|604.4|328
1748849100000|2025-06-02 07:25:00|605.5|604.5|604.1|603.1|605.6|604.6|604.1|603.1|277
1748849400000|2025-06-02 07:30:00|604.4|603.4|604.1|603.1|605.1|604.1|604.1|603.1|316
1748849700000|2025-06-02 07:35:00|604.4|603.4|604.4|603.4|604.9|603.9|604.1|603.1|311
1748850000000|2025-06-02 07:40:00|604.3|603.3|603.4|602.4|604.4|603.4|603.1|602.1|769
1748850300000|2025-06-02 07:45:00|603.6|602.6|604.6|603.6|604.6|603.6|603.6|602.6|295
1748850600000|2025-06-02 07:50:00|604.8|603.8|604.5|603.5|605.1|604.1|604.4|603.4|461
1748850900000|2025-06-02 07:55:00|604.4|603.4|604.9|603.9|605|604|604.4|603.4|560
1748851200000|2025-06-02 08:00:00|605.1|604.1|606.8|605.8|606.9|605.9|604.9|603.9|1298
1748851500000|2025-06-02 08:05:00|606.6|605.6|607.1|606.1|607.3|606.3|606.4|605.4|675
1748851800000|2025-06-02 08:10:00|607.3|606.3|608.6|607.6|608.6|607.6|607.3|606.3|803
1748852100000|2025-06-02 08:15:00|608.5|607.5|607.9|606.9|608.6|607.6|607.6|606.6|457
1748852400000|2025-06-02 08:20:00|607.6|606.6|607.9|606.9|607.9|606.9|607.4|606.4|566
1748852700000|2025-06-02 08:25:00|608|607|607.4|606.4|608.3|607.3|607.4|606.4|584
1748853000000|2025-06-02 08:30:00|607.6|606.6|606.9|605.9|607.6|606.6|606.9|605.9|1191
1748853300000|2025-06-02 08:35:00|606.6|605.6|608.1|607.1|608.1|607.1|606.4|605.4|409
1748853600000|2025-06-02 08:40:00|608|607|607.9|606.9|608.6|607.6|607.9|606.9|1230
1748853900000|2025-06-02 08:45:00|608|607|609.4|608.4|609.6|608.6|607.9|606.9|1304
1748854200000|2025-06-02 08:50:00|609.3|608.3|609.1|608.1|609.4|608.4|608.9|607.9|1001
1748854500000|2025-06-02 08:55:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|383
1748854800000|2025-06-02 09:00:00|609.3|608.3|609|608|609.4|608.4|608.9|607.9|439
1748855100000|2025-06-02 09:05:00|608.9|607.9|608.4|607.4|609.1|608.1|608.1|607.1|1126
1748855400000|2025-06-02 09:10:00|608.6|607.6|607.8|606.8|608.6|607.6|607.4|606.4|575
1748855700000|2025-06-02 09:15:00|607.9|606.9|608.9|607.9|609.1|608.1|607.9|606.9|809
1748856000000|2025-06-02 09:20:00|609.1|608.1|609.4|608.4|609.4|608.4|608.9|607.9|151
1748856300000|2025-06-02 09:25:00|609.6|608.6|609.4|608.4|609.9|608.9|608.9|607.9|423
1748856600000|2025-06-02 09:30:00|609.5|608.5|609.9|608.9|609.9|608.9|609.4|608.4|290
1748856900000|2025-06-02 09:35:00|610.1|609.1|610.1|609.1|610.4|609.4|609.9|608.9|959
1748857200000|2025-06-02 09:40:00|610|609|610.1|609.1|610.6|609.6|609.9|608.9|598
1748857500000|2025-06-02 09:45:00|610.3|609.3|610.4|609.4|610.4|609.4|610.1|609.1|284
1748857800000|2025-06-02 09:50:00|610.6|609.6|610.9|609.9|610.9|609.9|610.4|609.4|505
1748858100000|2025-06-02 09:55:00|610.6|609.6|611.1|610.1|611.1|610.1|610.6|609.6|298
1748858400000|2025-06-02 10:00:00|610.9|609.9|611.1|610.1|611.1|610.1|610.9|609.9|270
1748858700000|2025-06-02 10:05:00|611.4|610.4|610.9|609.9|611.4|610.4|610.9|609.9|208
1748859000000|2025-06-02 10:10:00|610.6|609.6|610.4|609.4|610.6|609.6|610.4|609.4|236
1748859300000|2025-06-02 10:15:00|610.1|609.1|610.1|609.1|610.5|609.5|610.1|609.1|209
1748859600000|2025-06-02 10:20:00|609.9|608.9|610.4|609.4|610.4|609.4|609.9|608.9|300
1748859900000|2025-06-02 10:25:00|||||||||58
1748860200000|2025-06-02 10:30:00|610.5|609.5|610.4|609.4|610.6|609.6|610.1|609.1|310
1748860500000|2025-06-02 10:35:00|610.5|609.5|611.6|610.6|612.1|611.1|610.4|609.4|1013
1748860800000|2025-06-02 10:40:00|611.5|610.5|611.6|610.6|611.9|610.9|610.9|609.9|351
1748861100000|2025-06-02 10:45:00|611.4|610.4|611.9|610.9|612.1|611.1|611.4|610.4|401
1748861400000|2025-06-02 10:50:00|611.6|610.6|612.1|611.1|612.1|611.1|611.6|610.6|343
1748861700000|2025-06-02 10:55:00|611.9|610.9|612.1|611.1|612.1|611.1|611.9|610.9|268
1748862000000|2025-06-02 11:00:00|611.9|610.9|612.1|611.1|612.1|611.1|611.9|610.9|583
1748862300000|2025-06-02 11:05:00|611.9|610.9|611.6|610.6|612|611|611.6|610.6|228
1748862600000|2025-06-02 11:10:00|611.5|610.5|611.6|610.6|611.6|610.6|611.1|610.1|228
1748862900000|2025-06-02 11:15:00|611.8|610.8|611.4|610.4|611.8|610.8|611.1|610.1|232
1748863200000|2025-06-02 11:20:00|611.6|610.6|611.6|610.6|611.6|610.6|611.4|610.4|197
1748863500000|2025-06-02 11:25:00|||||||||113
1748863800000|2025-06-02 11:30:00|611.9|610.9|611.9|610.9|611.9|610.9|611.6|610.6|407
1748864100000|2025-06-02 11:35:00|611.6|610.6|611.6|610.6|611.9|610.9|611.5|610.5|341
1748864400000|2025-06-02 11:40:00|611.9|610.9|612.1|611.1|612.1|611.1|611.8|610.8|452
1748864700000|2025-06-02 11:45:00|612.4|611.4|612.1|611.1|612.4|611.4|612.1|611.1|187
1748865000000|2025-06-02 11:50:00|612|611|612.1|611.1|612.1|611.1|611.6|610.6|302
1748865300000|2025-06-02 11:55:00|612.4|611.4|611.9|610.9|612.4|611.4|611.9|610.9|226
1748865600000|2025-06-02 12:00:00|612.1|611.1|612.9|611.9|612.9|611.9|612.1|611.1|655
1748865900000|2025-06-02 12:05:00|612.6|611.6|612.6|611.6|612.9|611.9|612.6|611.6|236
1748866200000|2025-06-02 12:10:00|612.8|611.8|612.9|611.9|613.1|612.1|612.5|611.5|304
1748866500000|2025-06-02 12:15:00|613.1|612.1|613.6|612.6|613.6|612.6|613.1|612.1|581
1748866800000|2025-06-02 12:20:00|613.9|612.9|614.1|613.1|614.1|613.1|613.6|612.6|938
1748867100000|2025-06-02 12:25:00|614.4|613.4|614.9|613.9|615.1|614.1|614.3|613.3|1077
1748867400000|2025-06-02 12:30:00|615|614|615.1|614.1|615.6|614.6|614.9|613.9|753
1748867700000|2025-06-02 12:35:00|615.4|614.4|614.9|613.9|615.4|614.4|614.4|613.4|406
1748868000000|2025-06-02 12:40:00|614.8|613.8|614.6|613.6|615|614|614.1|613.1|306
1748868300000|2025-06-02 12:45:00|614.4|613.4|613.6|612.6|614.6|613.6|613.1|612.1|1641
1748868600000|2025-06-02 12:50:00|613.9|612.9|614.1|613.1|614.1|613.1|613.4|612.4|576
1748868900000|2025-06-02 12:55:00|614.3|613.3|614.1|613.1|614.4|613.4|614.1|613.1|502
1748869200000|2025-06-02 13:00:00|613.9|612.9|614.1|613.1|614.4|613.4|613.8|612.8|618
1748869500000|2025-06-02 13:05:00|614.4|613.4|614.4|613.4|614.6|613.6|614.1|613.1|430
1748869800000|2025-06-02 13:10:00|614.1|613.1|615.1|614.1|615.1|614.1|613.9|612.9|394
1748870100000|2025-06-02 13:15:00|615.6|614.6|615.9|614.9|616.1|615.1|615.6|614.6|948
1748870400000|2025-06-02 13:20:00|615.6|614.6|615.4|614.4|615.9|614.9|615.1|614.1|596
1748870700000|2025-06-02 13:25:00|615.1|614.1|613.9|612.9|615.4|614.4|613.9|612.9|477
1748871000000|2025-06-02 13:30:00|614.1|613.1|611.1|610.1|614.1|613.1|609.9|608.9|2669
1748871300000|2025-06-02 13:35:00|610.9|609.9|610.1|609.1|611.4|610.4|609.4|608.4|1896
1748871600000|2025-06-02 13:40:00|610|609|608.4|607.4|610|609|608.4|607.4|564
1748871900000|2025-06-02 13:45:00|608.6|607.6|608.4|607.4|608.6|607.6|607.6|606.6|1641
1748872200000|2025-06-02 13:50:00|608.1|607.1|608.1|607.1|608.4|607.4|607.6|606.6|698
1748872500000|2025-06-02 13:55:00|608|607|608.1|607.1|609.6|608.6|607.6|606.6|5872
1748872800000|2025-06-02 14:00:00|607.9|606.9|606.9|605.9|608.1|607.1|606.6|605.6|904
1748873100000|2025-06-02 14:05:00|607|606|607.3|606.3|607.6|606.6|606.6|605.6|475
1748873400000|2025-06-02 14:10:00|607.4|606.4|607.1|606.1|607.6|606.6|606.9|605.9|444
1748873700000|2025-06-02 14:15:00|607.3|606.3|606.9|605.9|607.6|606.6|606.6|605.6|649
1748874000000|2025-06-02 14:20:00|606.6|605.6|606.6|605.6|607.6|606.6|606.5|605.5|421
1748874300000|2025-06-02 14:25:00|606.5|605.5|607.9|606.9|607.9|606.9|606.4|605.4|560
1748874600000|2025-06-02 14:30:00|607.8|606.8|606.9|605.9|607.8|606.8|606.1|605.1|294
1748874900000|2025-06-02 14:35:00|607|606|606.9|605.9|607.9|606.9|606.6|605.6|707
1748875200000|2025-06-02 14:40:00|607|606|608.4|607.4|608.6|607.6|606.4|605.4|905
1748875500000|2025-06-02 14:45:00|608.5|607.5|608.6|607.6|609.4|608.4|608.4|607.4|1695
1748875800000|2025-06-02 14:50:00|608.4|607.4|608.6|607.6|609.1|608.1|608.4|607.4|791
1748876100000|2025-06-02 14:55:00|608.5|607.5|608.6|607.6|609.1|608.1|608.4|607.4|340
1748876400000|2025-06-02 15:00:00|608.9|607.9|607.9|606.9|608.9|607.9|607.9|606.9|3232
1748876700000|2025-06-02 15:05:00|608.1|607.1|608.1|607.1|608.1|607.1|607.6|606.6|962
1748877000000|2025-06-02 15:10:00|607.9|606.9|608.1|607.1|608.9|607.9|607.9|606.9|454
1748877300000|2025-06-02 15:15:00|608|607|606.9|605.9|608|607|606.4|605.4|604
1748877600000|2025-06-02 15:20:00|606.6|605.6|606.6|605.6|606.6|605.6|606.1|605.1|1827
1748877900000|2025-06-02 15:25:00|606.5|605.5|606.6|605.6|607.1|606.1|605.9|604.9|2259
1748878200000|2025-06-02 15:30:00|606.9|605.9|606.1|605.1|607|606|605.9|604.9|512
1748878500000|2025-06-02 15:35:00|606.3|605.3|606.4|605.4|606.5|605.5|605.9|604.9|950
1748878800000|2025-06-02 15:40:00|606.6|605.6|607.1|606.1|607.1|606.1|606.4|605.4|526
1748879100000|2025-06-02 15:45:00|607.4|606.4|607.9|606.9|607.9|606.9|607.1|606.1|351
1748879400000|2025-06-02 15:50:00|608.1|607.1|608.1|607.1|608.6|607.6|607.9|606.9|511
1748879700000|2025-06-02 15:55:00|608|607|608.1|607.1|608.1|607.1|607.9|606.9|223
1748880000000|2025-06-02 16:00:00|607.9|606.9|607.9|606.9|608.1|607.1|607.6|606.6|322
1748880300000|2025-06-02 16:05:00|607.6|606.6|607.3|606.3|607.9|606.9|607.1|606.1|217
1748880600000|2025-06-02 16:10:00|607.4|606.4|608.4|607.4|608.4|607.4|607.1|606.1|224
1748880900000|2025-06-02 16:15:00|608.3|607.3|607.9|606.9|608.4|607.4|607.9|606.9|76
1748881200000|2025-06-02 16:20:00|607.8|606.8|608.1|607.1|608.1|607.1|607.8|606.8|181
1748881500000|2025-06-02 16:25:00|608|607|608.6|607.6|608.6|607.6|607.9|606.9|154
1748881800000|2025-06-02 16:30:00|608.8|607.8|609.6|608.6|609.9|608.9|608.6|607.6|454
1748882100000|2025-06-02 16:35:00|609.9|608.9|609.6|608.6|610.1|609.1|609.5|608.5|137
1748882400000|2025-06-02 16:40:00|609.4|608.4|609.4|608.4|609.6|608.6|609.1|608.1|181
1748882700000|2025-06-02 16:45:00|609.3|608.3|609.6|608.6|609.6|608.6|609.1|608.1|110
1748883000000|2025-06-02 16:50:00|609.4|608.4|609.6|608.6|609.9|608.9|609.4|608.4|160
1748883300000|2025-06-02 16:55:00|609.5|608.5|609.1|608.1|609.6|608.6|609.1|608.1|131
1748883600000|2025-06-02 17:00:00|609.4|608.4|609.1|608.1|609.4|608.4|608.9|607.9|281
1748883900000|2025-06-02 17:05:00|608.9|607.9|608.4|607.4|608.9|607.9|608.1|607.1|316
1748884200000|2025-06-02 17:10:00|608.5|607.5|608.1|607.1|608.6|607.6|608.1|607.1|163
1748884500000|2025-06-02 17:15:00|608.3|607.3|608.4|607.4|608.4|607.4|608.1|607.1|126
1748884800000|2025-06-02 17:20:00|608.3|607.3|608.4|607.4|608.4|607.4|608.1|607.1|39
1748885100000|2025-06-02 17:25:00|608.1|607.1|608.6|607.6|608.6|607.6|608.1|607.1|114
1748885400000|2025-06-02 17:30:00|608.5|607.5|608.6|607.6|608.6|607.6|608.1|607.1|178
1748885700000|2025-06-02 17:35:00|608.5|607.5|608.4|607.4|609|608|608.4|607.4|292
1748886000000|2025-06-02 17:40:00|608.1|607.1|608.1|607.1|608.4|607.4|608.1|607.1|428
1748886300000|2025-06-02 17:45:00|608.4|607.4|608.6|607.6|608.6|607.6|608.1|607.1|265
1748886600000|2025-06-02 17:50:00|608.8|607.8|608.6|607.6|608.9|607.9|608.4|607.4|68
1748886900000|2025-06-02 17:55:00|608.9|607.9|609.1|608.1|609.4|608.4|608.9|607.9|211
1748887200000|2025-06-02 18:00:00|609.4|608.4|607|606|609.6|608.6|605.1|604.1|2648
1748887500000|2025-06-02 18:05:00|607.1|606.1|605.3|604.3|607.6|606.6|604.9|603.9|480
1748887800000|2025-06-02 18:10:00|605.1|604.1|605.1|604.1|605.9|604.9|604.6|603.6|227
1748888100000|2025-06-02 18:15:00|605.4|604.4|604.9|603.9|605.4|604.4|604.6|603.6|216
1748888400000|2025-06-02 18:20:00|605|604|605.4|604.4|605.9|604.9|605|604|391
1748888700000|2025-06-02 18:25:00|605.3|604.3|606.6|605.6|606.6|605.6|605.1|604.1|654
1748889000000|2025-06-02 18:30:00|606.5|605.5|607.4|606.4|607.4|606.4|606.4|605.4|211
1748889300000|2025-06-02 18:35:00|607.5|606.5|607.6|606.6|607.9|606.9|607.4|606.4|157
1748889600000|2025-06-02 18:40:00|607.4|606.4|607.9|606.9|608.1|607.1|607.4|606.4|74
1748889900000|2025-06-02 18:45:00|608.1|607.1|608.4|607.4|609.1|608.1|608.1|607.1|123
1748890200000|2025-06-02 18:50:00|608.6|607.6|608.4|607.4|608.6|607.6|608.1|607.1|34
1748890500000|2025-06-02 18:55:00|608.6|607.6|608.5|607.5|608.6|607.6|608.4|607.4|14
1748890800000|2025-06-02 19:00:00|608.6|607.6|608.9|607.9|608.9|607.9|608.5|607.5|82
1748891100000|2025-06-02 19:05:00|609|608|609.1|608.1|609.1|608.1|608.9|607.9|40
1748891400000|2025-06-02 19:10:00|608.9|607.9|609.1|608.1|609.3|608.3|608.9|607.9|7
1748892000000|2025-06-02 19:20:00|609.3|608.3|609.4|608.4|609.4|608.4|609.1|608.1|12
1748892300000|2025-06-02 19:25:00|609.1|608.1|609.1|608.1|609.1|608.1|609.1|608.1|3
1748892600000|2025-06-02 19:30:00|609.4|608.4|609.4|608.4|609.4|608.4|609.4|608.4|4
1748892900000|2025-06-02 19:35:00|609.3|608.3|609.4|608.4|609.4|608.4|609.1|608.1|23
1748893200000|2025-06-02 19:40:00|609.3|608.3|609.4|608.4|609.6|608.6|609.3|608.3|78
1748893500000|2025-06-02 19:45:00|609.5|608.5|609.4|608.4|609.6|608.6|609.4|608.4|9
1748893800000|2025-06-02 19:50:00|609.5|608.5|609.9|608.9|609.9|608.9|609.4|608.4|28
1748894100000|2025-06-02 19:55:00|610|609|610.4|609.4|610.4|609.4|609.9|608.9|19
1748894400000|2025-06-02 20:00:00|610.6|609.6|610.9|609.9|611.4|610.4|610.6|609.6|70
1748894700000|2025-06-02 20:05:00|611|610|611.1|610.1|611.1|610.1|610.9|609.9|8
1748895000000|2025-06-02 20:10:00|611|610|611.1|610.1|611.1|610.1|610.9|609.9|46
1748895300000|2025-06-02 20:15:00|610.9|609.9|610.9|609.9|610.9|609.9|610.9|609.9|3
1748895600000|2025-06-02 20:20:00|||||||||40
1748895900000|2025-06-02 20:25:00|||||||||2
1748896200000|2025-06-02 20:30:00|||||||||1
1748896500000|2025-06-02 20:35:00|610.8|609.8|610.9|609.9|610.9|609.9|610.6|609.6|5
1748896800000|2025-06-02 20:40:00|611.1|610.1|610.9|609.9|611.1|610.1|610.9|609.9|12
1748897100000|2025-06-02 20:45:00|610.6|609.6|610.6|609.6|610.9|609.9|610.6|609.6|7
1748897400000|2025-06-02 20:50:00|610.5|609.5|610|609|610.5|609.5|609.9|608.9|18
1748897700000|2025-06-02 20:55:00|609.9|608.9|610.1|609.1|610.1|609.1|609.9|608.9|48
1748898000000|2025-06-02 21:00:00|609.8|608.8|609.6|608.6|609.8|608.8|609.5|608.5|0
1748898300000|2025-06-02 21:05:00|||||||||1
1748898600000|2025-06-02 21:10:00|609.8|608.8|609.8|608.8|609.8|608.8|609.8|608.8|0
1748898900000|2025-06-02 21:15:00|609.6|608.6|609.6|608.6|609.6|608.6|609.6|608.6|0
1748900100000|2025-06-02 21:35:00|609.8|608.8|609.9|608.9|609.9|608.9|609.8|608.8|0
1748900400000|2025-06-02 21:40:00|609.8|608.8|609.8|608.8|609.8|608.8|609.8|608.8|0
1748901000000|2025-06-02 21:50:00|609.6|608.6|611|608|611|608.8|609.6|608|0
1748901300000|2025-06-02 21:55:00|610.9|607.9|611|608|611|608.4|609.4|607.9|1
1748908800000|2025-06-03 00:00:00|610.8|609.8|611.1|610.1|611.6|610.6|610.8|609.8|28
1748909100000|2025-06-03 00:05:00|611.3|610.3|610.8|609.8|611.4|610.4|610.6|609.6|11
1748909400000|2025-06-03 00:10:00|610.9|609.9|610.5|609.5|610.9|609.9|610.5|609.5|0
1748909700000|2025-06-03 00:15:00|610.6|609.6|610.3|609.3|610.6|609.6|610.3|609.3|0
1748910000000|2025-06-03 00:20:00|610.1|609.1|610.1|609.1|610.1|609.1|610|609|0
1748910300000|2025-06-03 00:25:00|610.3|609.3|610|609|610.4|609.4|610|609|1
1748910600000|2025-06-03 00:30:00|610.1|609.1|610.5|609.5|610.5|609.5|610.1|609.1|1
1748910900000|2025-06-03 00:35:00|610.4|609.4|610.1|609.1|610.4|609.4|610.1|609.1|2
1748911200000|2025-06-03 00:40:00|610.3|609.3|610.4|609.4|610.5|609.5|610.3|609.3|2
1748911500000|2025-06-03 00:45:00|610.5|609.5|610.1|609.1|610.5|609.5|610.1|609.1|0
1748911800000|2025-06-03 00:50:00|610.3|609.3|609.9|608.9|610.3|609.3|609.9|608.9|5
1748912100000|2025-06-03 00:55:00|610|609|609.6|608.6|610|609|609.6|608.6|73
1748912400000|2025-06-03 01:00:00|609.9|608.9|610.8|609.8|611.8|610.8|609.4|608.4|70
1748912700000|2025-06-03 01:05:00|610.9|609.9|610.5|609.5|611.3|610.3|610|609|9
1748913000000|2025-06-03 01:10:00|610.6|609.6|610.6|609.6|610.8|609.8|610.1|609.1|0
1748913300000|2025-06-03 01:15:00|610.8|609.8|610.6|609.6|611.3|610.3|610.4|609.4|58
1748913600000|2025-06-03 01:20:00|610.5|609.5|610.6|609.6|610.9|609.9|610.3|609.3|6
1748913900000|2025-06-03 01:25:00|610.5|609.5|610.5|609.5|610.8|609.8|610.4|609.4|0
1748914200000|2025-06-03 01:30:00|610.6|609.6|610|609|610.8|609.8|610|609|2
1748914500000|2025-06-03 01:35:00|609.9|608.9|610.4|609.4|610.5|609.5|609.9|608.9|2
1748914800000|2025-06-03 01:40:00|610.5|609.5|609.9|608.9|610.5|609.5|609.8|608.8|9
1748915100000|2025-06-03 01:45:00|609.6|608.6|609.6|608.6|609.8|608.8|609.6|608.6|1
1748915400000|2025-06-03 01:50:00|609.8|608.8|610|609|610.5|609.5|609.8|608.8|6
1748915700000|2025-06-03 01:55:00|610.1|609.1|610|609|610.1|609.1|609.6|608.6|1
1748916000000|2025-06-03 02:00:00|610.1|609.1|609.8|608.8|610.5|609.5|609.4|608.4|8
1748916300000|2025-06-03 02:05:00|609.9|608.9|609.4|608.4|609.9|608.9|609.4|608.4|6
1748916600000|2025-06-03 02:10:00|609.5|608.5|609.6|608.6|609.9|608.9|609.5|608.5|12
1748916900000|2025-06-03 02:15:00|609.5|608.5|609.4|608.4|609.6|608.6|609.4|608.4|6
1748917200000|2025-06-03 02:20:00|609.3|608.3|609.5|608.5|609.6|608.6|609.3|608.3|12
1748917500000|2025-06-03 02:25:00|609.6|608.6|609.3|608.3|609.6|608.6|609.1|608.1|15
1748917800000|2025-06-03 02:30:00|609.1|608.1|609.1|608.1|609.4|608.4|608.9|607.9|14
1748918100000|2025-06-03 02:35:00|609.3|608.3|609.1|608.1|609.4|608.4|609.1|608.1|11
1748918400000|2025-06-03 02:40:00|609|608|609.6|608.6|609.6|608.6|609|608|15
1748918700000|2025-06-03 02:45:00|609.5|608.5|609.4|608.4|609.6|608.6|609.3|608.3|11
1748919000000|2025-06-03 02:50:00|609.5|608.5|609.6|608.6|609.8|608.8|609.5|608.5|17
1748919300000|2025-06-03 02:55:00|609.5|608.5|609.4|608.4|609.6|608.6|609.4|608.4|7
1748919600000|2025-06-03 03:00:00|609.5|608.5|609.6|608.6|609.8|608.8|609.4|608.4|14
1748919900000|2025-06-03 03:05:00|609.8|608.8|609.6|608.6|609.9|608.9|609.5|608.5|58
1748920200000|2025-06-03 03:10:00|609.5|608.5|609.4|608.4|609.6|608.6|609.4|608.4|2
1748920500000|2025-06-03 03:15:00|609.3|608.3|609.1|608.1|609.4|608.4|609.1|608.1|20
1748920800000|2025-06-03 03:20:00|609|608|609.1|608.1|609.1|608.1|609|608|3
1748921100000|2025-06-03 03:25:00|609|608|609.1|608.1|609.1|608.1|608.8|607.8|90
1748921400000|2025-06-03 03:30:00|609|608|608.9|607.9|609|608|608.8|607.8|13
1748921700000|2025-06-03 03:35:00|609.1|608.1|608.9|607.9|609.4|608.4|608.9|607.9|27
1748922000000|2025-06-03 03:40:00|||||||||14
1748922300000|2025-06-03 03:45:00|608.8|607.8|608.6|607.6|608.8|607.8|608.6|607.6|5
1748922600000|2025-06-03 03:50:00|608.8|607.8|608.9|607.9|608.9|607.9|608.8|607.8|12
1748922900000|2025-06-03 03:55:00|608.8|607.8|608.6|607.6|608.9|607.9|608.6|607.6|22
1748923200000|2025-06-03 04:00:00|608.4|607.4|608.6|607.6|608.6|607.6|608.4|607.4|35
1748923500000|2025-06-03 04:05:00|608.5|607.5|608.6|607.6|608.9|607.9|608.5|607.5|10
1748923800000|2025-06-03 04:10:00|608.5|607.5|608.4|607.4|608.5|607.5|608.3|607.3|4
1748924100000|2025-06-03 04:15:00|608.6|607.6|608.4|607.4|608.6|607.6|608.4|607.4|8
1748924400000|2025-06-03 04:20:00|608.3|607.3|608.3|607.3|608.4|607.4|608.3|607.3|5
1748924700000|2025-06-03 04:25:00|608.1|607.1|608.4|607.4|608.4|607.4|608.1|607.1|10
1748925000000|2025-06-03 04:30:00|608.3|607.3|608.4|607.4|608.4|607.4|608.3|607.3|7
1748925300000|2025-06-03 04:35:00|608.3|607.3|607.9|606.9|608.3|607.3|607.9|606.9|5
1748925600000|2025-06-03 04:40:00|608|607|608|607|608.1|607.1|607.9|606.9|16
1748925900000|2025-06-03 04:45:00|608.1|607.1|608.1|607.1|608.1|607.1|608|607|6
1748926200000|2025-06-03 04:50:00|608.3|607.3|608.1|607.1|608.4|607.4|608.1|607.1|25
1748926500000|2025-06-03 04:55:00|||||||||1
1748926800000|2025-06-03 05:00:00|608.4|607.4|608.4|607.4|608.4|607.4|608.3|607.3|14
1748927100000|2025-06-03 05:05:00|608.3|607.3|608|607|608.4|607.4|608|607|4
1748927400000|2025-06-03 05:10:00|608.1|607.1|608|607|608.1|607.1|607.8|606.8|22
1748927700000|2025-06-03 05:15:00|608.1|607.1|607.9|606.9|608.1|607.1|607.9|606.9|0
1748928000000|2025-06-03 05:20:00|608|607|607.9|606.9|608|607|607.9|606.9|4
1748928300000|2025-06-03 05:25:00|607.8|606.8|607.9|606.9|607.9|606.9|607.6|606.6|12
1748928600000|2025-06-03 05:30:00|607.8|606.8|607.4|606.4|607.8|606.8|607.3|606.3|78
1748928900000|2025-06-03 05:35:00|607.5|606.5|607.9|606.9|607.9|606.9|607.4|606.4|13
1748929200000|2025-06-03 05:40:00|607.8|606.8|607.9|606.9|608|607|607.6|606.6|12
1748929500000|2025-06-03 05:45:00|608|607|608.1|607.1|608.1|607.1|607.9|606.9|4
1748929800000|2025-06-03 05:50:00|607.9|606.9|607.6|606.6|607.9|606.9|607.6|606.6|23
1748930100000|2025-06-03 05:55:00|607.5|606.5|607.4|606.4|607.5|606.5|607.3|606.3|8
1748930400000|2025-06-03 06:00:00|607.3|606.3|607.4|606.4|607.5|606.5|607.3|606.3|13
1748930700000|2025-06-03 06:05:00|607.3|606.3|607.1|606.1|607.4|606.4|607.1|606.1|23
1748931000000|2025-06-03 06:10:00|607.4|606.4|607.1|606.1|607.4|606.4|606.9|605.9|61
1748931300000|2025-06-03 06:15:00|606.9|605.9|607.1|606.1|607.1|606.1|606.9|605.9|2
1748931600000|2025-06-03 06:20:00|607.4|606.4|607.1|606.1|607.4|606.4|607.1|606.1|19
1748931900000|2025-06-03 06:25:00|607.4|606.4|607.4|606.4|607.4|606.4|607.1|606.1|56
1748932200000|2025-06-03 06:30:00|607.3|606.3|607.1|606.1|607.4|606.4|606.9|605.9|20
1748932500000|2025-06-03 06:35:00|607.4|606.4|607.4|606.4|607.6|606.6|607.4|606.4|47
1748932800000|2025-06-03 06:40:00|607.5|606.5|607.9|606.9|607.9|606.9|607.1|606.1|1092
1748933100000|2025-06-03 06:45:00|608|607|608.1|607.1|608.4|607.4|607.9|606.9|38
1748933400000|2025-06-03 06:50:00|608.4|607.4|608.6|607.6|608.6|607.6|607.9|606.9|1206
1748933700000|2025-06-03 06:55:00|608.5|607.5|607.9|606.9|608.5|607.5|607.9|606.9|43
1748934000000|2025-06-03 07:00:00|608.1|607.1|607.4|606.4|608.1|607.1|607.1|606.1|330
1748934300000|2025-06-03 07:05:00|607.5|606.5|607.9|606.9|608.1|607.1|607.5|606.5|79
1748934600000|2025-06-03 07:10:00|607.6|606.6|607.8|606.8|608.1|607.1|607.6|606.6|130
1748934900000|2025-06-03 07:15:00|607.6|606.6|609.4|608.4|609.4|608.4|607.6|606.6|666
1748935200000|2025-06-03 07:20:00|609.6|608.6|610.9|609.9|611.1|610.1|609.6|608.6|1566
1748935500000|2025-06-03 07:25:00|610.6|609.6|611.1|610.1|611.1|610.1|610.4|609.4|206
1748935800000|2025-06-03 07:30:00|611.4|610.4|612.9|611.9|612.9|611.9|611.1|610.1|7576
1748936100000|2025-06-03 07:35:00|612.6|611.6|612.9|611.9|613.4|612.4|612.6|611.6|4135
1748936400000|2025-06-03 07:40:00|613|612|612.6|611.6|613.1|612.1|612.6|611.6|551
1748936700000|2025-06-03 07:45:00|612.9|611.9|612.6|611.6|612.9|611.9|612.6|611.6|541
1748937000000|2025-06-03 07:50:00|612.4|611.4|612.1|611.1|612.6|611.6|612.1|611.1|1040
1748937300000|2025-06-03 07:55:00|611.9|610.9|611.9|610.9|612.1|611.1|611.6|610.6|180
1748937600000|2025-06-03 08:00:00|612.4|611.4|611.4|610.4|612.6|611.6|610.9|609.9|459
1748937900000|2025-06-03 08:05:00|611.6|610.6|611.1|610.1|611.8|610.8|611.1|610.1|208
1748938200000|2025-06-03 08:10:00|611.4|610.4|610.9|609.9|611.6|610.6|610.6|609.6|248
1748938500000|2025-06-03 08:15:00|610.6|609.6|611.4|610.4|611.6|610.6|610.6|609.6|401
1748938800000|2025-06-03 08:20:00|611.3|610.3|611.6|610.6|611.9|610.9|611.1|610.1|421
1748939100000|2025-06-03 08:25:00|611.4|610.4|610.3|609.3|611.9|610.9|610.3|609.3|2586
1748939400000|2025-06-03 08:30:00|610.1|609.1|609.8|608.8|610.9|609.9|609.4|608.4|872
1748939700000|2025-06-03 08:35:00|609.9|608.9|609.9|608.9|610.1|609.1|609.4|608.4|284
1748940000000|2025-06-03 08:40:00|610.1|609.1|609.6|608.6|610.1|609.1|609.4|608.4|236
1748940300000|2025-06-03 08:45:00|609.8|608.8|610.1|609.1|610.1|609.1|609.4|608.4|153
1748940600000|2025-06-03 08:50:00|609.9|608.9|609.1|608.1|610.1|609.1|608.9|607.9|1844
1748940900000|2025-06-03 08:55:00|609|608|609.4|608.4|609.8|608.8|609|608|229
1748941200000|2025-06-03 09:00:00|609.1|608.1|609.4|608.4|609.4|608.4|609.1|608.1|408
1748941500000|2025-06-03 09:05:00|609.3|608.3|608.6|607.6|609.4|608.4|608.6|607.6|217
1748941800000|2025-06-03 09:10:00|608.4|607.4|608.4|607.4|608.6|607.6|608.4|607.4|96
1748942100000|2025-06-03 09:15:00|608.3|607.3|609.1|608.1|609.1|608.1|608.1|607.1|321
1748942400000|2025-06-03 09:20:00|609.4|608.4|609.9|608.9|609.9|608.9|609.4|608.4|187
1748942700000|2025-06-03 09:25:00|610|609|610.4|609.4|610.9|609.9|609.9|608.9|924
1748943000000|2025-06-03 09:30:00|610.3|609.3|610.1|609.1|610.4|609.4|609.6|608.6|223
1748943300000|2025-06-03 09:35:00|610.3|609.3|610.4|609.4|610.6|609.6|610.1|609.1|385
1748943600000|2025-06-03 09:40:00|610.1|609.1|610.1|609.1|610.1|609.1|610.1|609.1|334
1748943900000|2025-06-03 09:45:00|609.9|608.9|609.9|608.9|609.9|608.9|609.6|608.6|517
1748944200000|2025-06-03 09:50:00|609.6|608.6|609.1|608.1|609.9|608.9|609.1|608.1|1259
1748944500000|2025-06-03 09:55:00|609.4|608.4|608.4|607.4|609.4|608.4|608.4|607.4|189
1748944800000|2025-06-03 10:00:00|608.3|607.3|607.9|606.9|608.5|607.5|607.6|606.6|210
1748945100000|2025-06-03 10:05:00|608|607|608.4|607.4|608.4|607.4|608|607|607
1748945400000|2025-06-03 10:10:00|608.6|607.6|608.5|607.5|608.6|607.6|608.4|607.4|161
1748945700000|2025-06-03 10:15:00|608.4|607.4|608.9|607.9|609.1|608.1|608.1|607.1|775
1748946000000|2025-06-03 10:20:00|608.6|607.6|608.5|607.5|608.9|607.9|608.5|607.5|444
1748946300000|2025-06-03 10:25:00|608.6|607.6|609.1|608.1|609.1|608.1|608.6|607.6|94
1748946600000|2025-06-03 10:30:00|609|608|609.4|608.4|609.6|608.6|609|608|216
1748946900000|2025-06-03 10:35:00|609.6|608.6|609.9|608.9|609.9|608.9|609.4|608.4|121
1748947200000|2025-06-03 10:40:00|609.6|608.6|610.4|609.4|610.4|609.4|609.6|608.6|118
1748947500000|2025-06-03 10:45:00|610.1|609.1|610.4|609.4|610.4|609.4|610.1|609.1|72
1748947800000|2025-06-03 10:50:00|610.6|609.6|610.9|609.9|610.9|609.9|610.4|609.4|79
1748948100000|2025-06-03 10:55:00|611.1|610.1|610.9|609.9|611.1|610.1|610.6|609.6|229
1748948400000|2025-06-03 11:00:00|611.1|610.1|610.9|609.9|611.1|610.1|610.6|609.6|758
1748948700000|2025-06-03 11:05:00|611.1|610.1|611.1|610.1|611.1|610.1|610.9|609.9|131
1748949000000|2025-06-03 11:10:00|610.9|609.9|610.9|609.9|611.1|610.1|610.6|609.6|57
1748949300000|2025-06-03 11:15:00|610.6|609.6|610.4|609.4|610.6|609.6|610.4|609.4|36
1748949600000|2025-06-03 11:20:00|610.6|609.6|610.4|609.4|610.6|609.6|610.4|609.4|52
1748949900000|2025-06-03 11:25:00|610.5|609.5|610.6|609.6|610.6|609.6|610.4|609.4|179
1748950200000|2025-06-03 11:30:00|610.9|609.9|611.1|610.1|611.4|610.4|610.8|609.8|166
1748950500000|2025-06-03 11:35:00|610.9|609.9|610.6|609.6|611.1|610.1|610.6|609.6|95
1748950800000|2025-06-03 11:40:00|610.5|609.5|610.9|609.9|610.9|609.9|610.5|609.5|75
1748951100000|2025-06-03 11:45:00|611.1|610.1|611.6|610.6|611.8|610.8|610.9|609.9|165
1748951400000|2025-06-03 11:50:00|611.5|610.5|611.9|610.9|612.1|611.1|611.4|610.4|376
1748951700000|2025-06-03 11:55:00|611.6|610.6|612.3|611.3|612.4|611.4|611.6|610.6|189
1748952000000|2025-06-03 12:00:00|612.4|611.4|613.1|612.1|613.1|612.1|612.1|611.1|345
1748952300000|2025-06-03 12:05:00|613|612|613.6|612.6|614.3|613.3|613|612|300
1748952600000|2025-06-03 12:10:00|613.9|612.9|613.4|612.4|613.9|612.9|613.4|612.4|670
1748952900000|2025-06-03 12:15:00|613.5|612.5|613.9|612.9|614.1|613.1|613.4|612.4|512
1748953200000|2025-06-03 12:20:00|613.6|612.6|614.1|613.1|614.1|613.1|613.6|612.6|90
1748953500000|2025-06-03 12:25:00|613.9|612.9|614.1|613.1|614.1|613.1|613.6|612.6|692
1748953800000|2025-06-03 12:30:00|614.4|613.4|614.6|613.6|614.9|613.9|614.4|613.4|1081
1748954100000|2025-06-03 12:35:00|614.8|613.8|614.9|613.9|615.1|614.1|614.6|613.6|1131
1748954400000|2025-06-03 12:40:00|615|614|615|614|615.1|614.1|614.9|613.9|1245
1748954700000|2025-06-03 12:45:00|614.9|613.9|615.3|614.3|615.6|614.6|614.9|613.9|444
1748955000000|2025-06-03 12:50:00|615.1|614.1|614.6|613.6|615.3|614.3|613.9|612.9|1981
1748955300000|2025-06-03 12:55:00|614.8|613.8|614.1|613.1|615.1|614.1|613.9|612.9|496
1748955600000|2025-06-03 13:00:00|614.4|613.4|614.6|613.6|614.6|613.6|613.4|612.4|676
1748955900000|2025-06-03 13:05:00|614.9|613.9|613.9|612.9|614.9|613.9|613.6|612.6|648
1748956200000|2025-06-03 13:10:00|614|613|613.6|612.6|614.1|613.1|613.4|612.4|298
1748956500000|2025-06-03 13:15:00|613.9|612.9|612.4|611.4|613.9|612.9|612.1|611.1|2259
1748956800000|2025-06-03 13:20:00|612.3|611.3|611.9|610.9|612.4|611.4|611.6|610.6|557
1748957100000|2025-06-03 13:25:00|612.1|611.1|612.6|611.6|612.9|611.9|612.1|611.1|2252
1748957400000|2025-06-03 13:30:00|612.9|611.9|612.6|611.6|612.9|611.9|611.9|610.9|781
1748957700000|2025-06-03 13:35:00|612.5|611.5|612.1|611.1|612.6|611.6|611.5|610.5|442
1748958000000|2025-06-03 13:40:00|612.4|611.4|612.1|611.1|612.4|611.4|612.1|611.1|221
1748958300000|2025-06-03 13:45:00|612.4|611.4|613.1|612.1|613.4|612.4|612.4|611.4|480
1748958600000|2025-06-03 13:50:00|613.3|612.3|613.1|612.1|613.6|612.6|612.9|611.9|331
1748958900000|2025-06-03 13:55:00|613|612|613|612|613.1|612.1|612.1|611.1|787
1748959200000|2025-06-03 14:00:00|613.1|612.1|613.9|612.9|614.9|613.9|613.1|612.1|786
1748959500000|2025-06-03 14:05:00|614.1|613.1|615.6|614.6|615.9|614.9|613.9|612.9|633
1748959800000|2025-06-03 14:10:00|615.5|614.5|615.6|614.6|615.9|614.9|615.4|614.4|194
1748960100000|2025-06-03 14:15:00|615.9|614.9|615.6|614.6|616.4|615.4|615.4|614.4|575
1748960400000|2025-06-03 14:20:00|615.8|614.8|616.1|615.1|616.4|615.4|615.4|614.4|938
1748960700000|2025-06-03 14:25:00|616.4|615.4|616.9|615.9|616.9|615.9|616.1|615.1|389
1748961000000|2025-06-03 14:30:00|616.6|615.6|616.6|615.6|616.9|615.9|616.6|615.6|444
1748961300000|2025-06-03 14:35:00|616.9|615.9|616.4|615.4|616.9|615.9|615.9|614.9|1259
1748961600000|2025-06-03 14:40:00|616.6|615.6|617.4|616.4|617.4|616.4|616.4|615.4|1046
1748961900000|2025-06-03 14:45:00|617.6|616.6|617.1|616.1|617.6|616.6|616.9|615.9|635
1748962200000|2025-06-03 14:50:00|616.9|615.9|617.1|616.1|617.1|616.1|615.6|614.6|8610
1748962500000|2025-06-03 14:55:00|617.4|616.4|617.1|616.1|617.4|616.4|616.9|615.9|2218
1748962800000|2025-06-03 15:00:00|617.4|616.4|616.9|615.9|617.6|616.6|616.6|615.6|1298
1748963100000|2025-06-03 15:05:00|617.1|616.1|617.6|616.6|617.6|616.6|617.1|616.1|511
1748963400000|2025-06-03 15:10:00|617.4|616.4|618.4|617.4|618.6|617.6|617.4|616.4|2669
1748963700000|2025-06-03 15:15:00|618.6|617.6|617.9|616.9|618.6|617.6|617.4|616.4|1438
1748964000000|2025-06-03 15:20:00|617.8|616.8|618.1|617.1|618.4|617.4|617.6|616.6|480
1748964300000|2025-06-03 15:25:00|618.3|617.3|618.6|617.6|618.9|617.9|617.9|616.9|5314
1748964600000|2025-06-03 15:30:00|618.5|617.5|618.4|617.4|618.9|617.9|617.9|616.9|827
1748964900000|2025-06-03 15:35:00|618.6|617.6|617.9|616.9|618.6|617.6|617.6|616.6|576
1748965200000|2025-06-03 15:40:00|618|617|618.6|617.6|618.6|617.6|617.6|616.6|401
1748965500000|2025-06-03 15:45:00|618.9|617.9|618.5|617.5|618.9|617.9|618.5|617.5|304
1748965800000|2025-06-03 15:50:00|618.6|617.6|617.9|616.9|618.6|617.6|617.4|616.4|757
1748966100000|2025-06-03 15:55:00|617.8|616.8|618.4|617.4|618.4|617.4|617.6|616.6|373
1748966400000|2025-06-03 16:00:00|618.1|617.1|618.4|617.4|618.4|617.4|617.9|616.9|164
1748966700000|2025-06-03 16:05:00|618.3|617.3|618.4|617.4|618.4|617.4|617.6|616.6|2032
1748967000000|2025-06-03 16:10:00|618.3|617.3|618.4|617.4|618.4|617.4|617.9|616.9|1497
1748967300000|2025-06-03 16:15:00|618.6|617.6|618.6|617.6|618.9|617.9|618.4|617.4|1756
1748967600000|2025-06-03 16:20:00|618.5|617.5|618.9|617.9|619.1|618.1|618.4|617.4|686
1748967900000|2025-06-03 16:25:00|618.6|617.6|618.8|617.8|618.9|617.9|618.6|617.6|721
1748968200000|2025-06-03 16:30:00|618.9|617.9|618.9|617.9|619.1|618.1|618.6|617.6|550
1748968500000|2025-06-03 16:35:00|618.8|617.8|618.4|617.4|618.9|617.9|618.4|617.4|1012
1748968800000|2025-06-03 16:40:00|618.6|617.6|619.6|618.6|619.6|618.6|618.4|617.4|967
1748969100000|2025-06-03 16:45:00|619.5|618.5|619.6|618.6|619.6|618.6|619.4|618.4|189
1748969400000|2025-06-03 16:50:00|619.9|618.9|619.6|618.6|619.9|618.9|619.6|618.6|559
1748969700000|2025-06-03 16:55:00|619.9|618.9|619.9|618.9|619.9|618.9|619.6|618.6|525
1748970000000|2025-06-03 17:00:00|620.1|619.1|620.1|619.1|620.6|619.6|620.1|619.1|791
1748970300000|2025-06-03 17:05:00|620.4|619.4|619.9|618.9|620.4|619.4|619.8|618.8|361
1748970600000|2025-06-03 17:10:00|620|619|620.4|619.4|620.4|619.4|620|619|802
1748970900000|2025-06-03 17:15:00|620.1|619.1|620.6|619.6|620.6|619.6|620.1|619.1|240
1748971200000|2025-06-03 17:20:00|||||||||183
1748971500000|2025-06-03 17:25:00|620.9|619.9|620.9|619.9|621.4|620.4|620.9|619.9|182
1748971800000|2025-06-03 17:30:00|621.1|620.1|620.9|619.9|621.1|620.1|620.6|619.6|185
1748972100000|2025-06-03 17:35:00|621|620|620.6|619.6|621.1|620.1|620.6|619.6|326
1748972400000|2025-06-03 17:40:00|620.8|619.8|620.9|619.9|620.9|619.9|620.6|619.6|166
1748972700000|2025-06-03 17:45:00|621.1|620.1|621.1|620.1|621.1|620.1|620.9|619.9|66
1748973000000|2025-06-03 17:50:00|620.9|619.9|621.1|620.1|621.1|620.1|620.9|619.9|74
1748973300000|2025-06-03 17:55:00|620.9|619.9|619.4|618.4|620.9|619.9|617.6|616.6|1248
1748973600000|2025-06-03 18:00:00|619.3|618.3|619|618|619.6|618.6|618.6|617.6|159
1748973900000|2025-06-03 18:05:00|619.1|618.1|619.1|618.1|619.6|618.6|618.9|617.9|130
1748974200000|2025-06-03 18:10:00|619.3|618.3|619.1|618.1|619.5|618.5|618.9|617.9|324
1748974500000|2025-06-03 18:15:00|618.9|617.9|618.9|617.9|619.1|618.1|618.9|617.9|201
1748974800000|2025-06-03 18:20:00|619.1|618.1|618.9|617.9|619.1|618.1|618.9|617.9|233
1748975100000|2025-06-03 18:25:00|619|618|618.9|617.9|619.1|618.1|618.9|617.9|733
1748975400000|2025-06-03 18:30:00|618.6|617.6|618.9|617.9|619.1|618.1|618.6|617.6|485
1748975700000|2025-06-03 18:35:00|619|618|619.1|618.1|619.1|618.1|618.9|617.9|105
1748976000000|2025-06-03 18:40:00|619|618|619.4|618.4|619.4|618.4|619|618|55
1748976300000|2025-06-03 18:45:00|619.9|618.9|619.6|618.6|619.9|618.9|619.5|618.5|295
1748976600000|2025-06-03 18:50:00|619.5|618.5|619.6|618.6|619.9|618.9|619.4|618.4|16
1748976900000|2025-06-03 18:55:00|619.9|618.9|619.9|618.9|619.9|618.9|619.8|618.8|45
1748977200000|2025-06-03 19:00:00|620|619|620|619|620.4|619.4|619.9|618.9|440
1748977500000|2025-06-03 19:05:00|619.9|618.9|619.9|618.9|620.1|619.1|619.6|618.6|242
1748977800000|2025-06-03 19:10:00|619.6|618.6|619.9|618.9|619.9|618.9|619.6|618.6|39
1748978100000|2025-06-03 19:15:00|||||||||3
1748978400000|2025-06-03 19:20:00|620.1|619.1|619.9|618.9|620.1|619.1|619.9|618.9|93
1748978700000|2025-06-03 19:25:00|||||||||4
1748979000000|2025-06-03 19:30:00|619.8|618.8|619.6|618.6|619.8|618.8|619.6|618.6|135
1748979300000|2025-06-03 19:35:00|||||||||1
1748979600000|2025-06-03 19:40:00|619.9|618.9|619.6|618.6|619.9|618.9|619.6|618.6|26
1748979900000|2025-06-03 19:45:00|619.4|618.4|619.1|618.1|619.4|618.4|619.1|618.1|23
1748980200000|2025-06-03 19:50:00|618.9|617.9|618.9|617.9|618.9|617.9|618.9|617.9|7
1748980500000|2025-06-03 19:55:00|||||||||32
1748980800000|2025-06-03 20:00:00|618.6|617.6|618.9|617.9|618.9|617.9|618.6|617.6|13
1748981100000|2025-06-03 20:05:00|||||||||25
1748981400000|2025-06-03 20:10:00|619|618|619|618|619|618|619|618|25
1748981700000|2025-06-03 20:15:00|618.9|617.9|619.1|618.1|619.1|618.1|618.9|617.9|27
1748982000000|2025-06-03 20:20:00|||||||||9
1748982300000|2025-06-03 20:25:00|619|618|619|618|619|618|619|618|10
1748982600000|2025-06-03 20:30:00|618.9|617.9|618.6|617.6|619.4|618.4|618.6|617.6|56
1748982900000|2025-06-03 20:35:00|618.8|617.8|618.9|617.9|619.1|618.1|618.6|617.6|69
1748983200000|2025-06-03 20:40:00|619.4|618.4|619.6|618.6|619.6|618.6|619.4|618.4|278
1748983500000|2025-06-03 20:45:00|||||||||27
1748983800000|2025-06-03 20:50:00|619.4|618.4|619|618|619.4|618.4|619|618|74
1748984100000|2025-06-03 20:55:00|618.9|617.9|618.9|617.9|619.1|618.1|618.9|617.9|49
1748984400000|2025-06-03 21:00:00|618.8|617.8|619|618|619|618|618.8|617.8|3
1748984700000|2025-06-03 21:05:00|618.9|617.9|618.8|617.8|618.9|617.9|618.8|617.8|0
1748985900000|2025-06-03 21:25:00|619|618|619|618|619|618|619|618|0
1748987400000|2025-06-03 21:50:00|619.1|618.1|619.8|616.8|619.8|618.3|619|616.8|0
1748987700000|2025-06-03 21:55:00|620|617|619.8|616.8|620.1|617.1|619.6|616.6|0
1748995200000|2025-06-04 00:00:00|618.3|617.3|618.3|617.3|618.6|617.6|618.1|617.1|49
1748995500000|2025-06-04 00:05:00|618.4|617.4|618.5|617.5|618.9|617.9|618.4|617.4|81
1748995800000|2025-06-04 00:10:00|618.6|617.6|618.4|617.4|618.9|617.9|618.3|617.3|30
1748996100000|2025-06-04 00:15:00|618.6|617.6|618.6|617.6|618.8|617.8|618.4|617.4|20
1748996400000|2025-06-04 00:20:00|618.4|617.4|618.6|617.6|618.6|617.6|618.4|617.4|8
1748996700000|2025-06-04 00:25:00|618.5|617.5|618.6|617.6|618.6|617.6|618.5|617.5|0
1748997300000|2025-06-04 00:35:00|618.9|617.9|618.9|617.9|618.9|617.9|618.9|617.9|2
1748997600000|2025-06-04 00:40:00|618.6|617.6|618.4|617.4|618.6|617.6|618.4|617.4|21
1748997900000|2025-06-04 00:45:00|618.3|617.3|618.5|617.5|618.6|617.6|618.3|617.3|5
1748998200000|2025-06-04 00:50:00|618.6|617.6|618.4|617.4|618.6|617.6|618.4|617.4|2
1748998500000|2025-06-04 00:55:00|618.3|617.3|618.1|617.1|618.4|617.4|618|617|21
1748998800000|2025-06-04 01:00:00|618|617|618.3|617.3|618.6|617.6|617.9|616.9|20
1748999100000|2025-06-04 01:05:00|618.4|617.4|618.4|617.4|618.4|617.4|618.1|617.1|1
1748999400000|2025-06-04 01:10:00|618.5|617.5|618.8|617.8|618.9|617.9|618.5|617.5|0
1748999700000|2025-06-04 01:15:00|618.9|617.9|618.6|617.6|618.9|617.9|618.6|617.6|0
1749000000000|2025-06-04 01:20:00|618.8|617.8|618.6|617.6|618.8|617.8|618.5|617.5|2
1749000300000|2025-06-04 01:25:00|618.5|617.5|618.8|617.8|618.9|617.9|618.4|617.4|4
1749000600000|2025-06-04 01:30:00|618.6|617.6|618.6|617.6|618.8|617.8|618.1|617.1|0
1749000900000|2025-06-04 01:35:00|618.8|617.8|618.9|617.9|618.9|617.9|618.5|617.5|0
1749001200000|2025-06-04 01:40:00|618.6|617.6|618.6|617.6|618.9|617.9|618.6|617.6|5
1749001500000|2025-06-04 01:45:00|618.8|617.8|618.9|617.9|619.1|618.1|618.8|617.8|3
1749001800000|2025-06-04 01:50:00|619|618|618.5|617.5|619|618|618.4|617.4|6
1749002100000|2025-06-04 01:55:00|618.6|617.6|618.6|617.6|618.8|617.8|618.6|617.6|15
1749002400000|2025-06-04 02:00:00|618.4|617.4|617.9|616.9|618.5|617.5|617.9|616.9|17
1749002700000|2025-06-04 02:05:00|617.8|616.8|618|617|618.1|617.1|617.8|616.8|11
1749003000000|2025-06-04 02:10:00|617.9|616.9|617.9|616.9|618|617|617.9|616.9|1
1749003300000|2025-06-04 02:15:00|617.8|616.8|617.9|616.9|617.9|616.9|617.6|616.6|19
1749003600000|2025-06-04 02:20:00|618|617|617.9|616.9|618|617|617.6|616.6|45
1749003900000|2025-06-04 02:25:00|||||||||4
1749004200000|2025-06-04 02:30:00|617.8|616.8|617.8|616.8|617.9|616.9|617.8|616.8|10
1749004500000|2025-06-04 02:35:00|617.9|616.9|617.9|616.9|617.9|616.9|617.6|616.6|7
1749004800000|2025-06-04 02:40:00|617.6|616.6|617.9|616.9|617.9|616.9|617.6|616.6|20
1749005100000|2025-06-04 02:45:00|617.6|616.6|617.9|616.9|617.9|616.9|617.6|616.6|10
1749005400000|2025-06-04 02:50:00|617.8|616.8|617.9|616.9|617.9|616.9|617.6|616.6|58
1749005700000|2025-06-04 02:55:00|617.8|616.8|617.6|616.6|617.8|616.8|617.6|616.6|3
1749006000000|2025-06-04 03:00:00|617.5|616.5|617.4|616.4|617.5|616.5|617.4|616.4|3
1749006300000|2025-06-04 03:05:00|617.6|616.6|617.4|616.4|617.6|616.6|617.4|616.4|16
1749006600000|2025-06-04 03:10:00|617.1|616.1|617.1|616.1|617.3|616.3|617.1|616.1|7
1749006900000|2025-06-04 03:15:00|||||||||1
1749007200000|2025-06-04 03:20:00|617.4|616.4|617.4|616.4|617.4|616.4|617.1|616.1|12
1749007500000|2025-06-04 03:25:00|||||||||3
1749007800000|2025-06-04 03:30:00|617.6|616.6|617.4|616.4|617.6|616.6|617.4|616.4|5
1749008100000|2025-06-04 03:35:00|||||||||1
1749008400000|2025-06-04 03:40:00|617.3|616.3|617.4|616.4|617.4|616.4|617.1|616.1|4
1749008700000|2025-06-04 03:45:00|||||||||6
1749009000000|2025-06-04 03:50:00|617.3|616.3|617.1|616.1|617.3|616.3|617.1|616.1|2
1749009300000|2025-06-04 03:55:00|617.3|616.3|617.4|616.4|617.4|616.4|617.1|616.1|5
1749009600000|2025-06-04 04:00:00|617.6|616.6|617.6|616.6|617.9|616.9|617.6|616.6|18
1749009900000|2025-06-04 04:05:00|617.4|616.4|617.4|616.4|617.4|616.4|617.4|616.4|8
1749010200000|2025-06-04 04:10:00|617.6|616.6|617.6|616.6|617.9|616.9|617.6|616.6|14
1749010500000|2025-06-04 04:15:00|617.5|616.5|617.4|616.4|617.5|616.5|617.4|616.4|2
1749010800000|2025-06-04 04:20:00|617.5|616.5|617.5|616.5|617.5|616.5|617.5|616.5|5
1749011100000|2025-06-04 04:25:00|617.6|616.6|617.6|616.6|617.6|616.6|617.6|616.6|2
1749011400000|2025-06-04 04:30:00|617.9|616.9|617.6|616.6|617.9|616.9|617.6|616.6|77
1749011700000|2025-06-04 04:35:00|617.8|616.8|617.4|616.4|617.8|616.8|617.4|616.4|27
1749012000000|2025-06-04 04:40:00|617.1|616.1|617.1|616.1|617.3|616.3|617|616|18
1749012300000|2025-06-04 04:45:00|617.3|616.3|617.1|616.1|617.3|616.3|617|616|3
1749012900000|2025-06-04 04:55:00|617.3|616.3|617.3|616.3|617.4|616.4|617.3|616.3|7
1749013200000|2025-06-04 05:00:00|617.1|616.1|617.1|616.1|617.3|616.3|617.1|616.1|1
1749013500000|2025-06-04 05:05:00|617.3|616.3|617.1|616.1|617.4|616.4|617.1|616.1|11
1749013800000|2025-06-04 05:10:00|617.3|616.3|617.4|616.4|617.4|616.4|617.3|616.3|7
1749014100000|2025-06-04 05:15:00|617.3|616.3|617.1|616.1|617.4|616.4|617.1|616.1|6
1749014400000|2025-06-04 05:20:00|617|616|617|616|617|616|617|616|7
1749014700000|2025-06-04 05:25:00|617.1|616.1|617|616|617.1|616.1|617|616|38
1749015000000|2025-06-04 05:30:00|616.9|615.9|617.1|616.1|617.1|616.1|616.9|615.9|31
1749015300000|2025-06-04 05:35:00|617.3|616.3|616.9|615.9|617.3|616.3|616.9|615.9|21
1749015600000|2025-06-04 05:40:00|617|616|617.1|616.1|617.1|616.1|617|616|110
1749015900000|2025-06-04 05:45:00|616.9|615.9|617.1|616.1|617.1|616.1|616.9|615.9|5
1749016200000|2025-06-04 05:50:00|617.3|616.3|617.1|616.1|617.3|616.3|617.1|616.1|19
1749016500000|2025-06-04 05:55:00|617.3|616.3|617.1|616.1|617.4|616.4|617.1|616.1|17
1749016800000|2025-06-04 06:00:00|617.3|616.3|617.5|616.5|617.8|616.8|617.3|616.3|87
1749017100000|2025-06-04 06:05:00|617.6|616.6|617.6|616.6|618|617|617.4|616.4|40
1749017400000|2025-06-04 06:10:00|617.4|616.4|617.1|616.1|617.6|616.6|617.1|616.1|35
1749017700000|2025-06-04 06:15:00|617.3|616.3|617.3|616.3|617.6|616.6|616.9|615.9|140
1749018000000|2025-06-04 06:20:00|617.1|616.1|616.9|615.9|617.4|616.4|616.9|615.9|23
1749018300000|2025-06-04 06:25:00|617|616|617.4|616.4|617.4|616.4|616.9|615.9|68
1749018600000|2025-06-04 06:30:00|617.3|616.3|617.9|616.9|617.9|616.9|617.1|616.1|112
1749018900000|2025-06-04 06:35:00|617.6|616.6|617.6|616.6|617.9|616.9|617.6|616.6|79
1749019200000|2025-06-04 06:40:00|617.4|616.4|617.4|616.4|617.6|616.6|617.4|616.4|79
1749019500000|2025-06-04 06:45:00|617.6|616.6|617.1|616.1|617.6|616.6|617.1|616.1|39
1749019800000|2025-06-04 06:50:00|617.3|616.3|617.1|616.1|617.4|616.4|616.6|615.6|161
1749020100000|2025-06-04 06:55:00|616.9|615.9|617.3|616.3|617.4|616.4|616.9|615.9|50
1749020400000|2025-06-04 07:00:00|617.1|616.1|616.9|615.9|617.4|616.4|616.6|615.6|157
1749020700000|2025-06-04 07:05:00|617.1|616.1|617.3|616.3|617.4|616.4|616.9|615.9|91
1749021000000|2025-06-04 07:10:00|617.4|616.4|617.4|616.4|617.5|616.5|617.1|616.1|217
1749021300000|2025-06-04 07:15:00|617.1|616.1|618|617|618.1|617.1|617.1|616.1|352
1749021600000|2025-06-04 07:20:00|618.1|617.1|618.4|617.4|618.6|617.6|617.9|616.9|238
1749021900000|2025-06-04 07:25:00|618.6|617.6|618.8|617.8|618.9|617.9|618.6|617.6|123
1749022200000|2025-06-04 07:30:00|618.9|617.9|618.9|617.9|619.1|618.1|618.9|617.9|120
1749022500000|2025-06-04 07:35:00|619.1|618.1|618.6|617.6|619.1|618.1|618.6|617.6|237
1749022800000|2025-06-04 07:40:00|618.4|617.4|618.6|617.6|618.6|617.6|618.4|617.4|135
1749023100000|2025-06-04 07:45:00|618.9|617.9|618.6|617.6|618.9|617.9|618.6|617.6|110
1749023400000|2025-06-04 07:50:00|618.9|617.9|618.9|617.9|618.9|617.9|618.9|617.9|106
1749023700000|2025-06-04 07:55:00|618.6|617.6|618.9|617.9|619.1|618.1|618.6|617.6|93
1749024000000|2025-06-04 08:00:00|619.1|618.1|619.4|618.4|619.5|618.5|618.6|617.6|1573
1749024300000|2025-06-04 08:05:00|619.5|618.5|619.1|618.1|619.6|618.6|619.1|618.1|327
1749024600000|2025-06-04 08:10:00|619.4|618.4|619.4|618.4|619.4|618.4|619.4|618.4|276
1749024900000|2025-06-04 08:15:00|619.6|618.6|619.6|618.6|619.8|618.8|619.4|618.4|278
1749025200000|2025-06-04 08:20:00|619.4|618.4|619.6|618.6|619.6|618.6|619.4|618.4|120
1749025500000|2025-06-04 08:25:00|619.9|618.9|619.6|618.6|620.4|619.4|619.6|618.6|3824
1749025800000|2025-06-04 08:30:00|619.4|618.4|619.4|618.4|619.6|618.6|618.6|617.6|987
1749026100000|2025-06-04 08:35:00|619.1|618.1|619.4|618.4|619.6|618.6|619.1|618.1|918
1749026400000|2025-06-04 08:40:00|619.6|618.6|619.6|618.6|620.1|619.1|619.6|618.6|198
1749026700000|2025-06-04 08:45:00|619.5|618.5|618.6|617.6|619.6|618.6|618.6|617.6|399
1749027000000|2025-06-04 08:50:00|618.9|617.9|618.6|617.6|618.9|617.9|618.6|617.6|348
1749027300000|2025-06-04 08:55:00|618.8|617.8|618.4|617.4|618.9|617.9|618.4|617.4|441
1749027600000|2025-06-04 09:00:00|618.1|617.1|617.9|616.9|618.1|617.1|617.6|616.6|1883
1749027900000|2025-06-04 09:05:00|617.8|616.8|617.5|616.5|617.9|616.9|617.4|616.4|245
1749028200000|2025-06-04 09:10:00|617.4|616.4|617.4|616.4|617.4|616.4|616.9|615.9|455
1749028500000|2025-06-04 09:15:00|617.3|616.3|617.9|616.9|618.1|617.1|617.3|616.3|113
1749028800000|2025-06-04 09:20:00|617.6|616.6|618.1|617.1|618.1|617.1|617.6|616.6|342
1749029100000|2025-06-04 09:25:00|||||||||22
1749029400000|2025-06-04 09:30:00|617.9|616.9|618.9|617.9|619.1|618.1|617.9|616.9|1989
1749029700000|2025-06-04 09:35:00|619|618|619.9|618.9|620.1|619.1|618.9|617.9|340
1749030000000|2025-06-04 09:40:00|620|619|619.9|618.9|620.1|619.1|619.9|618.9|144
1749030300000|2025-06-04 09:45:00|620.1|619.1|621|620|621.1|620.1|620.1|619.1|2336
1749030600000|2025-06-04 09:50:00|620.9|619.9|621.1|620.1|621.4|620.4|620.9|619.9|2159
1749030900000|2025-06-04 09:55:00|621.3|620.3|621.6|620.6|621.6|620.6|621.1|620.1|378
1749031200000|2025-06-04 10:00:00|621.4|620.4|621.6|620.6|621.8|620.8|621.4|620.4|225
1749031500000|2025-06-04 10:05:00|621.4|620.4|621.1|620.1|621.4|620.4|620.9|619.9|316
1749031800000|2025-06-04 10:10:00|621|620|620.9|619.9|621.1|620.1|620.9|619.9|224
1749032100000|2025-06-04 10:15:00|620.6|619.6|620.9|619.9|621.1|620.1|620.6|619.6|686
1749032400000|2025-06-04 10:20:00|620.8|619.8|620.1|619.1|620.9|619.9|620.1|619.1|100
1749032700000|2025-06-04 10:25:00|619.9|618.9|619.8|618.8|619.9|618.9|619.6|618.6|266
1749033000000|2025-06-04 10:30:00|619.9|618.9|620.1|619.1|620.1|619.1|619.6|618.6|257
1749033300000|2025-06-04 10:35:00|619.9|618.9|620.1|619.1|620.1|619.1|619.9|618.9|178
1749033600000|2025-06-04 10:40:00|620|619|620.1|619.1|620.1|619.1|620|619|142
1749033900000|2025-06-04 10:45:00|619.9|618.9|620.1|619.1|620.1|619.1|619.9|618.9|307
1749034200000|2025-06-04 10:50:00|619.9|618.9|620.5|619.5|620.5|619.5|619.9|618.9|545
1749034500000|2025-06-04 10:55:00|620.6|619.6|620.9|619.9|620.9|619.9|620.4|619.4|234
1749034800000|2025-06-04 11:00:00|620.6|619.6|620.6|619.6|620.6|619.6|620.1|619.1|245
1749035100000|2025-06-04 11:05:00|620.4|619.4|620.1|619.1|620.4|619.4|619.9|618.9|307
1749035400000|2025-06-04 11:10:00|619.9|618.9|620.1|619.1|620.1|619.1|619.9|618.9|189
1749035700000|2025-06-04 11:15:00|620.4|619.4|620.4|619.4|620.4|619.4|620.1|619.1|168
1749036000000|2025-06-04 11:20:00|620.5|619.5|620.3|619.3|620.5|619.5|620.1|619.1|211
1749036300000|2025-06-04 11:25:00|620.4|619.4|620.1|619.1|620.4|619.4|620.1|619.1|1450
1749036600000|2025-06-04 11:30:00|620.4|619.4|620.4|619.4|620.6|619.6|620.4|619.4|90
1749036900000|2025-06-04 11:35:00|620.6|619.6|620.4|619.4|620.6|619.6|620.1|619.1|248
1749037200000|2025-06-04 11:40:00|620.1|619.1|620.1|619.1|620.4|619.4|620.1|619.1|56
1749037500000|2025-06-04 11:45:00|619.9|618.9|619.9|618.9|620.1|619.1|619.9|618.9|196
1749037800000|2025-06-04 11:50:00|620|619|620.6|619.6|620.6|619.6|619.9|618.9|85
1749038100000|2025-06-04 11:55:00|620.9|619.9|620.6|619.6|620.9|619.9|620.4|619.4|201
1749038400000|2025-06-04 12:00:00|620.4|619.4|620.4|619.4|620.9|619.9|620.4|619.4|153
1749038700000|2025-06-04 12:05:00|620.1|619.1|620.4|619.4|620.4|619.4|620.1|619.1|254
1749039000000|2025-06-04 12:10:00|620.6|619.6|620.6|619.6|620.6|619.6|620.6|619.6|85
1749039300000|2025-06-04 12:15:00|620.5|619.5|619.9|618.9|620.6|619.6|619.6|618.6|603
1749039600000|2025-06-04 12:20:00|619.6|618.6|619.4|618.4|619.9|618.9|619.1|618.1|146
1749039900000|2025-06-04 12:25:00|619.3|618.3|618.6|617.6|619.3|618.3|618.4|617.4|179
1749040200000|2025-06-04 12:30:00|618.5|617.5|617.9|616.9|618.6|617.6|617.1|616.1|315
1749040500000|2025-06-04 12:35:00|617.8|616.8|617.1|616.1|618.1|617.1|616.9|615.9|425
1749040800000|2025-06-04 12:40:00|616.9|615.9|616.6|615.6|617.1|616.1|616.4|615.4|340
1749041100000|2025-06-04 12:45:00|616.4|615.4|617.6|616.6|617.6|616.6|616.4|615.4|491
1749041400000|2025-06-04 12:50:00|617.9|616.9|617.9|616.9|617.9|616.9|616.8|615.8|215
1749041700000|2025-06-04 12:55:00|617.6|616.6|617.3|616.3|617.9|616.9|617.1|616.1|170
1749042000000|2025-06-04 13:00:00|617.4|616.4|618.5|617.5|618.6|617.6|616.6|615.6|453
1749042300000|2025-06-04 13:05:00|618.6|617.6|620.1|619.1|620.1|619.1|618.4|617.4|254
1749042600000|2025-06-04 13:10:00|619.9|618.9|619.4|618.4|620|619|619.1|618.1|198
1749042900000|2025-06-04 13:15:00|619.5|618.5|620.1|619.1|620.1|619.1|619.4|618.4|263
1749043200000|2025-06-04 13:20:00|619.9|618.9|619.9|618.9|620|619|619.6|618.6|1241
1749043500000|2025-06-04 13:25:00|619.8|618.8|619.1|618.1|619.9|618.9|619.1|618.1|243
1749043800000|2025-06-04 13:30:00|619.4|618.4|619.6|618.6|620.1|619.1|619.4|618.4|5423
1749044100000|2025-06-04 13:35:00|619.9|618.9|619.4|618.4|620.6|619.6|617.9|616.9|4084
1749044400000|2025-06-04 13:40:00|619.6|618.6|620|619|620.6|619.6|619.1|618.1|320
1749044700000|2025-06-04 13:45:00|620.1|619.1|621.1|620.1|621.9|620.9|619.9|618.9|495
1749045000000|2025-06-04 13:50:00|621.4|620.4|621.1|620.1|621.6|620.6|620.5|619.5|967
1749045300000|2025-06-04 13:55:00|621.3|620.3|620.6|619.6|621.9|620.9|620.6|619.6|888
1749045600000|2025-06-04 14:00:00|620.4|619.4|620.9|619.9|621.6|620.6|619.4|618.4|1750
1749045900000|2025-06-04 14:05:00|621|620|620.4|619.4|621.1|620.1|619.9|618.9|1364
1749046200000|2025-06-04 14:10:00|620.6|619.6|620.6|619.6|621.9|620.9|620.4|619.4|641
1749046500000|2025-06-04 14:15:00|620.8|619.8|620.9|619.9|621.6|620.6|620.6|619.6|594
1749046800000|2025-06-04 14:20:00|621|620|621.4|620.4|621.6|620.6|620.9|619.9|570
1749047100000|2025-06-04 14:25:00|621.1|620.1|620.9|619.9|621.1|620.1|620.6|619.6|488
1749047400000|2025-06-04 14:30:00|619|618|618.1|617.1|620|619|616.9|615.9|3102
1749047700000|2025-06-04 14:35:00|618|617|617.3|616.3|618.4|617.4|616.9|615.9|1941
1749048000000|2025-06-04 14:40:00|617.1|616.1|615.9|614.9|617.6|616.6|615.4|614.4|2778
1749048300000|2025-06-04 14:45:00|616.1|615.1|615.1|614.1|616.4|615.4|615.1|614.1|3475
1749048600000|2025-06-04 14:50:00|614.9|613.9|616.1|615.1|616.1|615.1|614.9|613.9|1424
1749048900000|2025-06-04 14:55:00|616.4|615.4|614.9|613.9|616.4|615.4|614.6|613.6|1519
1749049200000|2025-06-04 15:00:00|615|614|614.9|613.9|615.1|614.1|613.9|612.9|3956
1749049500000|2025-06-04 15:05:00|614.8|613.8|615.6|614.6|615.9|614.9|614.5|613.5|619
1749049800000|2025-06-04 15:10:00|615.8|614.8|615.4|614.4|616.4|615.4|614.9|613.9|1004
1749050100000|2025-06-04 15:15:00|615.3|614.3|611.1|610.1|616.1|615.1|607.6|606.6|5065
1749050400000|2025-06-04 15:20:00|611.4|610.4|609.6|608.6|611.4|610.4|608.6|607.6|1379
1749050700000|2025-06-04 15:25:00|609.9|608.9|609.4|608.4|610.4|609.4|608.9|607.9|3174
1749051000000|2025-06-04 15:30:00|609.6|608.6|609.4|608.4|610.9|609.9|608.6|607.6|2382
1749051300000|2025-06-04 15:35:00|609.6|608.6|610.8|609.8|612.1|611.1|609.1|608.1|2076
1749051600000|2025-06-04 15:40:00|610.6|609.6|611.1|610.1|611.6|610.6|610.6|609.6|686
1749051900000|2025-06-04 15:45:00|611|610|610.6|609.6|611.9|610.9|610.3|609.3|819
1749052200000|2025-06-04 15:50:00|610.9|609.9|610.9|609.9|610.9|609.9|610.4|609.4|1404
1749052500000|2025-06-04 15:55:00|610.8|609.8|610.1|609.1|611.1|610.1|610.1|609.1|4030
1749052800000|2025-06-04 16:00:00|610|609|610.3|609.3|610.3|609.3|609.4|608.4|420
1749053100000|2025-06-04 16:05:00|610.1|609.1|610.9|609.9|611.1|610.1|610.1|609.1|427
1749053400000|2025-06-04 16:10:00|611.1|610.1|609.6|608.6|611.1|610.1|609.6|608.6|2300
1749053700000|2025-06-04 16:15:00|609.4|608.4|610|609|610.1|609.1|609.4|608.4|305
1749054000000|2025-06-04 16:20:00|609.9|608.9|610.1|609.1|610.6|609.6|609.9|608.9|1220
1749054300000|2025-06-04 16:25:00|610|609|609.6|608.6|610.5|609.5|609.6|608.6|739
1749054600000|2025-06-04 16:30:00|609.8|608.8|610.9|609.9|611.1|610.1|609.6|608.6|382
1749054900000|2025-06-04 16:35:00|610.6|609.6|610.9|609.9|610.9|609.9|610.4|609.4|348
1749055200000|2025-06-04 16:40:00|611.1|610.1|611.4|610.4|611.9|610.9|610.9|609.9|851
1749055500000|2025-06-04 16:45:00|611.3|610.3|611.1|610.1|611.6|610.6|610.9|609.9|226
1749055800000|2025-06-04 16:50:00|610.9|609.9|610.6|609.6|610.9|609.9|610.4|609.4|440
1749056100000|2025-06-04 16:55:00|610.5|609.5|609.9|608.9|610.6|609.6|609.9|608.9|458
1749056400000|2025-06-04 17:00:00|610|609|610|609|610.3|609.3|609.9|608.9|187
1749056700000|2025-06-04 17:05:00|609.9|608.9|609.9|608.9|610.1|609.1|609.6|608.6|563
1749057000000|2025-06-04 17:10:00|610|609|610.1|609.1|610.1|609.1|609.9|608.9|674
1749057300000|2025-06-04 17:15:00|610.3|609.3|610.4|609.4|610.6|609.6|610.1|609.1|114
1749057600000|2025-06-04 17:20:00|610.3|609.3|610.4|609.4|610.4|609.4|610.1|609.1|180
1749057900000|2025-06-04 17:25:00|610.6|609.6|610.4|609.4|610.6|609.6|610.4|609.4|250
1749058200000|2025-06-04 17:30:00|610.5|609.5|609.9|608.9|610.6|609.6|609.9|608.9|351
1749058500000|2025-06-04 17:35:00|609.8|608.8|609.8|608.8|609.9|608.9|609.6|608.6|208
1749058800000|2025-06-04 17:40:00|609.6|608.6|610.1|609.1|610.4|609.4|609.6|608.6|102
1749059100000|2025-06-04 17:45:00|610.4|609.4|610.1|609.1|610.4|609.4|610.1|609.1|276
1749059400000|2025-06-04 17:50:00|610.4|609.4|610.4|609.4|610.6|609.6|610.3|609.3|124
1749059700000|2025-06-04 17:55:00|610.6|609.6|610.1|609.1|610.9|609.9|610.1|609.1|93
1749060000000|2025-06-04 18:00:00|610|609|610.4|609.4|610.4|609.4|609.9|608.9|68
1749060300000|2025-06-04 18:05:00|610.6|609.6|610.4|609.4|610.6|609.6|610.1|609.1|215
1749060600000|2025-06-04 18:10:00|610.5|609.5|610.9|609.9|611.1|610.1|610.4|609.4|154
1749060900000|2025-06-04 18:15:00|611|610|610.6|609.6|611|610|610.6|609.6|63
1749061200000|2025-06-04 18:20:00|610.9|609.9|611|610|611.1|610.1|610.6|609.6|195
1749061500000|2025-06-04 18:25:00|611.1|610.1|611.4|610.4|611.4|610.4|610.9|609.9|357
1749061800000|2025-06-04 18:30:00|611.6|610.6|612.6|611.6|612.6|611.6|611.4|610.4|211
1749062100000|2025-06-04 18:35:00|612.4|611.4|612.1|611.1|612.4|611.4|612.1|611.1|163
1749062400000|2025-06-04 18:40:00|612.4|611.4|612.1|611.1|612.4|611.4|612|611|137
1749062700000|2025-06-04 18:45:00|||||||||19
1749063000000|2025-06-04 18:50:00|611.9|610.9|612.1|611.1|612.1|611.1|611.9|610.9|56
1749063300000|2025-06-04 18:55:00|612|611|611.6|610.6|612.1|611.1|611.6|610.6|33
1749063600000|2025-06-04 19:00:00|611.4|610.4|611.9|610.9|611.9|610.9|611.4|610.4|74
1749064200000|2025-06-04 19:10:00|611.6|610.6|611.8|610.8|611.9|610.9|611.6|610.6|12
1749064500000|2025-06-04 19:15:00|611.6|610.6|611.4|610.4|611.6|610.6|611.4|610.4|56
1749064800000|2025-06-04 19:20:00|||||||||24
1749065100000|2025-06-04 19:25:00|611.6|610.6|611.4|610.4|611.6|610.6|611.4|610.4|22
1749065400000|2025-06-04 19:30:00|||||||||125
1749065700000|2025-06-04 19:35:00|611.1|610.1|611.1|610.1|611.1|610.1|611.1|610.1|28
1749066000000|2025-06-04 19:40:00|611.4|610.4|611.1|610.1|611.4|610.4|611.1|610.1|29
1749066300000|2025-06-04 19:45:00|610.9|609.9|611.1|610.1|611.1|610.1|610.9|609.9|18
1749066600000|2025-06-04 19:50:00|||||||||4
1749066900000|2025-06-04 19:55:00|611.3|610.3|611.4|610.4|611.4|610.4|611.1|610.1|83
1749067200000|2025-06-04 20:00:00|611.3|610.3|611.1|610.1|611.3|610.3|610.9|609.9|30
1749067500000|2025-06-04 20:05:00|||||||||5
1749067800000|2025-06-04 20:10:00|610.9|609.9|611.1|610.1|611.1|610.1|610.9|609.9|71
1749068100000|2025-06-04 20:15:00|||||||||3
1749068400000|2025-06-04 20:20:00|611|610|610.6|609.6|611|610|610.6|609.6|93
1749068700000|2025-06-04 20:25:00|610.8|609.8|611|610|611.5|610.5|610.8|609.8|66
1749069000000|2025-06-04 20:30:00|611.1|610.1|611|610|611.3|610.3|610.9|609.9|10
1749069300000|2025-06-04 20:35:00|611.1|610.1|610.8|609.8|611.1|610.1|610.8|609.8|14
1749069600000|2025-06-04 20:40:00|610.9|609.9|610.9|609.9|611.1|610.1|610.9|609.9|13
1749069900000|2025-06-04 20:45:00|611|610|611.1|610.1|611.1|610.1|611|610|35
1749070200000|2025-06-04 20:50:00|611|610|610.9|609.9|611|610|610.9|609.9|19
1749070500000|2025-06-04 20:55:00|610.8|609.8|610.9|609.9|610.9|609.9|610.8|609.8|34
1749070800000|2025-06-04 21:00:00|611|610|611|610|611|610|611|610|1
1749072000000|2025-06-04 21:20:00|611.3|610.3|611.3|610.3|611.3|610.3|611.3|610.3|0
1749072600000|2025-06-04 21:30:00|611.8|610.8|611.8|610.8|611.8|610.8|611.8|610.8|9
1749073500000|2025-06-04 21:45:00|611.6|610.6|611.6|610.6|611.6|610.6|611.6|610.6|0
1749073800000|2025-06-04 21:50:00|611.5|610.5|612.6|609.6|612.6|610.6|611.4|609.6|56
1749074100000|2025-06-04 21:55:00|611.5|610.5|612.6|609.6|612.6|610.5|611.5|609.6|0
1749081600000|2025-06-05 00:00:00|610.8|609.8|610.6|609.6|610.9|609.9|610.6|609.6|35
1749081900000|2025-06-05 00:05:00|610.9|609.9|610.5|609.5|610.9|609.9|610.4|609.4|82
1749082200000|2025-06-05 00:10:00|610.6|609.6|610.3|609.3|610.6|609.6|610.3|609.3|11
1749082500000|2025-06-05 00:15:00|610.4|609.4|610.4|609.4|610.4|609.4|610.3|609.3|0
1749083100000|2025-06-05 00:25:00|610.3|609.3|610|609|610.3|609.3|610|609|11
1749083400000|2025-06-05 00:30:00|610.1|609.1|609.9|608.9|610.1|609.1|609.6|608.6|38
1749083700000|2025-06-05 00:35:00|609.8|608.8|610|609|610|609|609.6|608.6|1
1749084000000|2025-06-05 00:40:00|609.9|608.9|609.8|608.8|609.9|608.9|609.8|608.8|0
1749084300000|2025-06-05 00:45:00|610|609|609.8|608.8|610|609|609.8|608.8|0
1749084600000|2025-06-05 00:50:00|609.9|608.9|610|609|610|609|609.8|608.8|72
1749084900000|2025-06-05 00:55:00|610.1|609.1|610.4|609.4|610.4|609.4|609.9|608.9|17
1749085200000|2025-06-05 01:00:00|610.1|609.1|610.8|609.8|610.9|609.9|609.9|608.9|55
1749085500000|2025-06-05 01:05:00|610.6|609.6|610.9|609.9|611.1|610.1|610.6|609.6|7
1749085800000|2025-06-05 01:10:00|||||||||1
1749086100000|2025-06-05 01:15:00|611|610|610.9|609.9|611|610|610.8|609.8|13
1749086400000|2025-06-05 01:20:00|611.1|610.1|610.9|609.9|611.1|610.1|610.9|609.9|35
1749086700000|2025-06-05 01:25:00|611.1|610.1|611.1|610.1|611.4|610.4|611|610|28
1749087000000|2025-06-05 01:30:00|611.4|610.4|611.1|610.1|611.4|610.4|611.1|610.1|3
1749087300000|2025-06-05 01:35:00|610.9|609.9|611.3|610.3|611.4|610.4|610.9|609.9|14
1749087600000|2025-06-05 01:40:00|611.4|610.4|611.4|610.4|611.4|610.4|611.1|610.1|5
1749087900000|2025-06-05 01:45:00|611.3|610.3|611.3|610.3|611.4|610.4|611.1|610.1|2
1749088200000|2025-06-05 01:50:00|611.1|610.1|611.1|610.1|611.4|610.4|611.1|610.1|5
1749088500000|2025-06-05 01:55:00|611.3|610.3|611.3|610.3|611.3|610.3|611.1|610.1|1
1749088800000|2025-06-05 02:00:00|611.1|610.1|611.4|610.4|611.4|610.4|611.1|610.1|2
1749089100000|2025-06-05 02:05:00|611.3|610.3|611.3|610.3|611.4|610.4|611.3|610.3|8
1749089400000|2025-06-05 02:10:00|611.1|610.1|611.1|610.1|611.1|610.1|611|610|6
1749089700000|2025-06-05 02:15:00|611|610|610.9|609.9|611.1|610.1|610.9|609.9|5
1749090000000|2025-06-05 02:20:00|611|610|610.8|609.8|611|610|610.8|609.8|17
1749090300000|2025-06-05 02:25:00|||||||||2
1749090600000|2025-06-05 02:30:00|610.9|609.9|610.9|609.9|610.9|609.9|610.8|609.8|9
1749090900000|2025-06-05 02:35:00|610.8|609.8|610.4|609.4|610.8|609.8|610.3|609.3|21
1749091200000|2025-06-05 02:40:00|610.3|609.3|610.3|609.3|610.3|609.3|609.9|608.9|56
1749091500000|2025-06-05 02:45:00|610.1|609.1|610.3|609.3|610.3|609.3|610.1|609.1|3
1749091800000|2025-06-05 02:50:00|610.1|609.1|610.3|609.3|610.4|609.4|610.1|609.1|7
1749092100000|2025-06-05 02:55:00|610.1|609.1|610.1|609.1|610.1|609.1|610.1|609.1|2
1749092400000|2025-06-05 03:00:00|610|609|609.9|608.9|610|609|609.9|608.9|8
1749092700000|2025-06-05 03:05:00|||||||||3
1749093000000|2025-06-05 03:10:00|610.1|609.1|609.9|608.9|610.1|609.1|609.9|608.9|9
1749093300000|2025-06-05 03:15:00|||||||||2
1749093600000|2025-06-05 03:20:00|||||||||1
1749093900000|2025-06-05 03:25:00|||||||||13
1749094200000|2025-06-05 03:30:00|610.1|609.1|610.1|609.1|610.1|609.1|610|609|15
1749094500000|2025-06-05 03:35:00|||||||||6
1749094800000|2025-06-05 03:40:00|610|609|610|609|610.1|609.1|609.9|608.9|7
1749095100000|2025-06-05 03:45:00|||||||||9
1749095400000|2025-06-05 03:50:00|609.9|608.9|609.9|608.9|609.9|608.9|609.9|608.9|2
1749095700000|2025-06-05 03:55:00|609.6|608.6|609.5|608.5|609.6|608.6|609.5|608.5|49
1749096000000|2025-06-05 04:00:00|609.4|608.4|609|608|609.4|608.4|608.9|607.9|14
1749096300000|2025-06-05 04:05:00|609.1|608.1|609.3|608.3|609.4|608.4|609|608|9
1749096600000|2025-06-05 04:10:00|609.4|608.4|609.4|608.4|609.4|608.4|609.3|608.3|6
1749096900000|2025-06-05 04:15:00|609.3|608.3|609.4|608.4|609.4|608.4|609.3|608.3|5
1749097200000|2025-06-05 04:20:00|609.3|608.3|609.1|608.1|609.3|608.3|609.1|608.1|2
1749097500000|2025-06-05 04:25:00|609|608|609|608|609.1|608.1|609|608|9
1749097800000|2025-06-05 04:30:00|609.1|608.1|609.1|608.1|609.1|608.1|609|608|3
1749098100000|2025-06-05 04:35:00|609|608|608.9|607.9|609|608|608.9|607.9|78
1749098400000|2025-06-05 04:40:00|609|608|609.1|608.1|609.1|608.1|609|608|13
1749098700000|2025-06-05 04:45:00|608.9|607.9|608.9|607.9|609|608|608.9|607.9|21
1749099000000|2025-06-05 04:50:00|||||||||118
1749099300000|2025-06-05 04:55:00|609.1|608.1|609.1|608.1|609.1|608.1|609.1|608.1|13
1749099600000|2025-06-05 05:00:00|609|608|608.9|607.9|609|608|608.9|607.9|9
1749099900000|2025-06-05 05:05:00|||||||||1
1749100200000|2025-06-05 05:10:00|||||||||2
1749100500000|2025-06-05 05:15:00|609.1|608.1|609|608|609.1|608.1|609|608|22
1749100800000|2025-06-05 05:20:00|609.1|608.1|609.3|608.3|609.4|608.4|609.1|608.1|14
1749101100000|2025-06-05 05:25:00|609.4|608.4|609.5|608.5|609.5|608.5|609.3|608.3|6
1749101400000|2025-06-05 05:30:00|609.4|608.4|609.3|608.3|609.5|608.5|609.3|608.3|5
1749101700000|2025-06-05 05:35:00|609.1|608.1|609.3|608.3|609.4|608.4|609.1|608.1|7
1749102000000|2025-06-05 05:40:00|609.4|608.4|609.9|608.9|609.9|608.9|609.3|608.3|8
1749102300000|2025-06-05 05:45:00|610.1|609.1|610|609|610.1|609.1|610|609|10
1749102600000|2025-06-05 05:50:00|609.9|608.9|609.5|608.5|609.9|608.9|609.5|608.5|7
1749102900000|2025-06-05 05:55:00|609.6|608.6|609.5|608.5|609.6|608.6|609.5|608.5|5
1749103200000|2025-06-05 06:00:00|609.6|608.6|609.5|608.5|609.6|608.6|609.4|608.4|36
1749103500000|2025-06-05 06:05:00|609.4|608.4|609.9|608.9|609.9|608.9|609.4|608.4|27
1749103800000|2025-06-05 06:10:00|609.8|608.8|609.8|608.8|609.9|608.9|609.5|608.5|7
1749104100000|2025-06-05 06:15:00|609.9|608.9|610.1|609.1|610.4|609.4|609.9|608.9|17
1749104400000|2025-06-05 06:20:00|610.3|609.3|610.6|609.6|610.8|609.8|610.1|609.1|50
1749104700000|2025-06-05 06:25:00|610.5|609.5|610.4|609.4|610.6|609.6|610.4|609.4|52
1749105000000|2025-06-05 06:30:00|610.3|609.3|609.8|608.8|610.4|609.4|609.6|608.6|1241
1749105300000|2025-06-05 06:35:00|609.6|608.6|610.1|609.1|610.1|609.1|609.6|608.6|257
1749105600000|2025-06-05 06:40:00|609.9|608.9|609.9|608.9|610.1|609.1|609.9|608.9|66
1749105900000|2025-06-05 06:45:00|610|609|610.3|609.3|610.3|609.3|610|609|62
1749106200000|2025-06-05 06:50:00|610.4|609.4|611.4|610.4|611.4|610.4|610.4|609.4|54
1749106500000|2025-06-05 06:55:00|611.5|610.5|611.4|610.4|611.9|610.9|611.4|610.4|92
1749106800000|2025-06-05 07:00:00|611.6|610.6|611.6|610.6|611.6|610.6|611.4|610.4|108
1749107100000|2025-06-05 07:05:00|611.9|610.9|612.6|611.6|613|612|611.9|610.9|153
1749107400000|2025-06-05 07:10:00|612.8|611.8|613.4|612.4|613.4|612.4|612.6|611.6|98
1749107700000|2025-06-05 07:15:00|613.1|612.1|613.5|612.5|614|613|613.1|612.1|3817
1749108000000|2025-06-05 07:20:00|613.6|612.6|613.9|612.9|613.9|612.9|613.6|612.6|197
1749108300000|2025-06-05 07:25:00|614.1|613.1|614.1|613.1|614.4|613.4|613.9|612.9|561
1749108600000|2025-06-05 07:30:00|613.9|612.9|614.1|613.1|614.4|613.4|613.9|612.9|1067
1749108900000|2025-06-05 07:35:00|614|613|613.6|612.6|614.1|613.1|613.6|612.6|424
1749109200000|2025-06-05 07:40:00|613.9|612.9|613.6|612.6|613.9|612.9|613.6|612.6|96
1749109500000|2025-06-05 07:45:00|613.4|612.4|613.4|612.4|613.4|612.4|613.4|612.4|95
1749109800000|2025-06-05 07:50:00|613.5|612.5|613.6|612.6|613.6|612.6|613.1|612.1|814
1749110100000|2025-06-05 07:55:00|613.9|612.9|613.4|612.4|613.9|612.9|613.4|612.4|119
1749110400000|2025-06-05 08:00:00|613.1|612.1|613.1|612.1|613.1|612.1|612|611|342
1749110700000|2025-06-05 08:05:00|612.9|611.9|612.6|611.6|613.1|612.1|612.4|611.4|200
1749111000000|2025-06-05 08:10:00|612.4|611.4|612.1|611.1|612.6|611.6|612.1|611.1|70
1749111300000|2025-06-05 08:15:00|612.3|611.3|612.1|611.1|612.4|611.4|611.8|610.8|121
1749111600000|2025-06-05 08:20:00|612.4|611.4|612.6|611.6|612.6|611.6|612.1|611.1|119
1749111900000|2025-06-05 08:25:00|612.4|611.4|612.1|611.1|612.6|611.6|611.9|610.9|819
1749112200000|2025-06-05 08:30:00|612|611|613.6|612.6|613.8|612.8|611.9|610.9|1067
1749112500000|2025-06-05 08:35:00|613.5|612.5|613.6|612.6|613.9|612.9|613.5|612.5|405
1749112800000|2025-06-05 08:40:00|613.9|612.9|614.4|613.4|614.4|613.4|613.6|612.6|220
1749113100000|2025-06-05 08:45:00|614.6|613.6|614.4|613.4|615.1|614.1|614.4|613.4|1353
1749113400000|2025-06-05 08:50:00|614.5|613.5|614.6|613.6|614.8|613.8|614.4|613.4|589
1749113700000|2025-06-05 08:55:00|614.4|613.4|614.6|613.6|614.6|613.6|614.4|613.4|303
1749114000000|2025-06-05 09:00:00|614.4|613.4|613.6|612.6|614.4|613.4|613.1|612.1|535
1749114300000|2025-06-05 09:05:00|613.9|612.9|613.3|612.3|613.9|612.9|612.9|611.9|460
1749114600000|2025-06-05 09:10:00|613.1|612.1|612.4|611.4|613.3|612.3|612.4|611.4|233
1749114900000|2025-06-05 09:15:00|612.1|611.1|613.1|612.1|613.3|612.3|612.1|611.1|641
1749115200000|2025-06-05 09:20:00|613|612|612.9|611.9|613.1|612.1|612.9|611.9|63
1749115500000|2025-06-05 09:25:00|613|612|612.9|611.9|613.1|612.1|612.9|611.9|79
1749115800000|2025-06-05 09:30:00|613.1|612.1|613.9|612.9|613.9|612.9|612.6|611.6|79
1749116100000|2025-06-05 09:35:00|613.8|612.8|613.9|612.9|614.3|613.3|613.6|612.6|115
1749116400000|2025-06-05 09:40:00|614.1|613.1|613.9|612.9|614.4|613.4|613.6|612.6|292
1749116700000|2025-06-05 09:45:00|613.8|612.8|614.4|613.4|614.6|613.6|613.5|612.5|231
1749117000000|2025-06-05 09:50:00|614.3|613.3|614.1|613.1|614.4|613.4|614.1|613.1|85
1749117300000|2025-06-05 09:55:00|614|613|613.9|612.9|614|613|613.9|612.9|45
1749117600000|2025-06-05 10:00:00|614|613|613.9|612.9|614.1|613.1|613.9|612.9|674
1749117900000|2025-06-05 10:05:00|614|613|614.6|613.6|614.9|613.9|613.9|612.9|96
1749118200000|2025-06-05 10:10:00|614.4|613.4|614.6|613.6|614.8|613.8|614.4|613.4|53
1749118500000|2025-06-05 10:15:00|614.8|613.8|614.6|613.6|614.8|613.8|614.4|613.4|80
1749118800000|2025-06-05 10:20:00|614.5|613.5|614.6|613.6|614.8|613.8|614.5|613.5|100
1749119100000|2025-06-05 10:25:00|614.4|613.4|614.6|613.6|614.6|613.6|614.4|613.4|55
1749119400000|2025-06-05 10:30:00|614.9|613.9|614.6|613.6|614.9|613.9|614.6|613.6|90
1749119700000|2025-06-05 10:35:00|614.8|613.8|614.6|613.6|614.8|613.8|614.6|613.6|62
1749120000000|2025-06-05 10:40:00|614.4|613.4|614.6|613.6|614.6|613.6|614.1|613.1|170
1749120300000|2025-06-05 10:45:00|614.4|613.4|614.4|613.4|614.6|613.6|614.4|613.4|96
1749120600000|2025-06-05 10:50:00|614.6|613.6|613.9|612.9|614.6|613.6|613.9|612.9|221
1749120900000|2025-06-05 10:55:00|614.1|613.1|613.9|612.9|614.1|613.1|613.9|612.9|325
1749121200000|2025-06-05 11:00:00|613.8|612.8|612.4|611.4|613.9|612.9|612.4|611.4|620
1749121500000|2025-06-05 11:05:00|612.6|611.6|612.4|611.4|612.6|611.6|612.4|611.4|152
1749121800000|2025-06-05 11:10:00|612.1|611.1|612.4|611.4|612.6|611.6|611.6|610.6|404
1749122100000|2025-06-05 11:15:00|612.1|611.1|612.4|611.4|612.6|611.6|612.1|611.1|53
1749122400000|2025-06-05 11:20:00|612.6|611.6|612.5|611.5|612.9|611.9|612.4|611.4|168
1749122700000|2025-06-05 11:25:00|612.4|611.4|612.1|611.1|612.6|611.6|612.1|611.1|71
1749123000000|2025-06-05 11:30:00|612.4|611.4|612.6|611.6|612.9|611.9|612.4|611.4|85
1749123300000|2025-06-05 11:35:00|612.4|611.4|612.6|611.6|612.9|611.9|612.4|611.4|37
1749123600000|2025-06-05 11:40:00|612.4|611.4|612.4|611.4|612.4|611.4|612.4|611.4|44
1749123900000|2025-06-05 11:45:00|612.6|611.6|613.1|612.1|613.1|612.1|612.6|611.6|40
1749124200000|2025-06-05 11:50:00|613.4|612.4|613.1|612.1|613.4|612.4|612.9|611.9|127
1749124500000|2025-06-05 11:55:00|613|612|613.4|612.4|613.4|612.4|612.9|611.9|25
1749124800000|2025-06-05 12:00:00|613.1|612.1|613.4|612.4|613.4|612.4|613.1|612.1|342
1749125100000|2025-06-05 12:05:00|613.6|612.6|613.9|612.9|614.3|613.3|613.6|612.6|141
1749125400000|2025-06-05 12:10:00|614.1|613.1|613.6|612.6|614.1|613.1|613.6|612.6|512
1749125700000|2025-06-05 12:15:00|613.5|612.5|613.9|612.9|614.1|613.1|613.5|612.5|126
1749126000000|2025-06-05 12:20:00|614|613|614.4|613.4|614.4|613.4|614|613|144
1749126300000|2025-06-05 12:25:00|614.5|613.5|614.6|613.6|614.6|613.6|614.4|613.4|118
1749126600000|2025-06-05 12:30:00|614.4|613.4|614.1|613.1|614.6|613.6|613.9|612.9|355
1749126900000|2025-06-05 12:35:00|614.3|613.3|614.4|613.4|614.5|613.5|614.1|613.1|96
1749127200000|2025-06-05 12:40:00|614.6|613.6|615.4|614.4|615.4|614.4|614.4|613.4|659
1749127500000|2025-06-05 12:45:00|615.5|614.5|617.4|616.4|618.9|617.9|615.4|614.4|4841
1749127800000|2025-06-05 12:50:00|617.3|616.3|617.4|616.4|618.4|617.4|616.5|615.5|387
1749128100000|2025-06-05 12:55:00|617.3|616.3|618.6|617.6|618.6|617.6|617.1|616.1|1195
1749128400000|2025-06-05 13:00:00|618.9|617.9|619.4|618.4|619.9|618.9|618.9|617.9|666
1749128700000|2025-06-05 13:05:00|619.5|618.5|619.9|618.9|620.1|619.1|619|618|563
1749129000000|2025-06-05 13:10:00|619.8|618.8|619.9|618.9|619.9|618.9|619.1|618.1|559
1749129300000|2025-06-05 13:15:00|619.6|618.6|619.6|618.6|619.8|618.8|619.1|618.1|558
1749129600000|2025-06-05 13:20:00|619.8|618.8|620|619|620.1|619.1|619.4|618.4|2337
1749129900000|2025-06-05 13:25:00|619.9|618.9|620.4|619.4|620.4|619.4|619.9|618.9|348
1749130200000|2025-06-05 13:30:00|620.6|619.6|620.6|619.6|620.9|619.9|620.1|619.1|975
1749130500000|2025-06-05 13:35:00|620.4|619.4|620.9|619.9|621|620|620.4|619.4|291
1749130800000|2025-06-05 13:40:00|620.8|619.8|620.1|619.1|620.9|619.9|619.5|618.5|485
1749131100000|2025-06-05 13:45:00|620|619|618.4|617.4|620|619|618.4|617.4|531
1749131400000|2025-06-05 13:50:00|618.5|617.5|618.9|617.9|619.1|618.1|618.1|617.1|463
1749131700000|2025-06-05 13:55:00|619.1|618.1|619.4|618.4|619.5|618.5|618.4|617.4|339
1749132000000|2025-06-05 14:00:00|619.6|618.6|618.9|617.9|619.6|618.6|618.4|617.4|381
1749132300000|2025-06-05 14:05:00|619|618|619.4|618.4|619.6|618.6|618.9|617.9|870
1749132600000|2025-06-05 14:10:00|619.6|618.6|618.9|617.9|619.9|618.9|618.6|617.6|467
1749132900000|2025-06-05 14:15:00|619.1|618.1|619.1|618.1|619.4|618.4|618.6|617.6|306
1749133200000|2025-06-05 14:20:00|619|618|618.6|617.6|619.1|618.1|618.4|617.4|354
1749133500000|2025-06-05 14:25:00|618.9|617.9|619|618|619.1|618.1|618.6|617.6|941
1749133800000|2025-06-05 14:30:00|618.9|617.9|619.1|618.1|619.1|618.1|618.4|617.4|247
1749134100000|2025-06-05 14:35:00|618.9|617.9|620.1|619.1|620.4|619.4|618.9|617.9|403
1749134400000|2025-06-05 14:40:00|619.9|618.9|620.4|619.4|621.1|620.1|619.6|618.6|519
1749134700000|2025-06-05 14:45:00|620.1|619.1|619.4|618.4|621.1|620.1|619.1|618.1|4074
1749135000000|2025-06-05 14:50:00|619.1|618.1|618.6|617.6|619.1|618.1|617.9|616.9|4142
1749135300000|2025-06-05 14:55:00|618.8|617.8|619.4|618.4|619.4|618.4|618.8|617.8|539
1749135600000|2025-06-05 15:00:00|619.3|618.3|619.9|618.9|619.9|618.9|619.1|618.1|1048
1749135900000|2025-06-05 15:05:00|620.1|619.1|618.9|617.9|620.1|619.1|618.1|617.1|617
1749136200000|2025-06-05 15:10:00|618.6|617.6|618.6|617.6|618.9|617.9|618.4|617.4|411
1749136500000|2025-06-05 15:15:00|618.9|617.9|618.6|617.6|618.9|617.9|618.4|617.4|385
1749136800000|2025-06-05 15:20:00|618.4|617.4|617.9|616.9|618.6|617.6|617.9|616.9|484
1749137100000|2025-06-05 15:25:00|617.6|616.6|618.9|617.9|619.1|618.1|617.6|616.6|2545
1749137400000|2025-06-05 15:30:00|618.6|617.6|618.6|617.6|619.4|618.4|618.4|617.4|4542
1749137700000|2025-06-05 15:35:00|618.4|617.4|618.8|617.8|619.1|618.1|618.4|617.4|626
1749138000000|2025-06-05 15:40:00|618.6|617.6|618.4|617.4|618.9|617.9|618.4|617.4|568
1749138300000|2025-06-05 15:45:00|618.1|617.1|617.9|616.9|618.1|617.1|617.6|616.6|266
1749138600000|2025-06-05 15:50:00|618|617|617.4|616.4|618.1|617.1|617.1|616.1|244
1749138900000|2025-06-05 15:55:00|617.1|616.1|617.9|616.9|617.9|616.9|617.1|616.1|330
1749139200000|2025-06-05 16:00:00|618.1|617.1|617.9|616.9|618.1|617.1|617.6|616.6|189
1749139500000|2025-06-05 16:05:00|617.6|616.6|617.5|616.5|617.8|616.8|617.3|616.3|7168
1749139800000|2025-06-05 16:10:00|617.6|616.6|617.1|616.1|617.6|616.6|617.1|616.1|848
1749140100000|2025-06-05 16:15:00|617|616|616.4|615.4|617|616|615.9|614.9|1215
1749140400000|2025-06-05 16:20:00|616.3|615.3|617|616|617.1|616.1|616.3|615.3|204
1749140700000|2025-06-05 16:25:00|616.9|615.9|617.3|616.3|617.4|616.4|616.9|615.9|160
1749141000000|2025-06-05 16:30:00|617.4|616.4|616.9|615.9|617.5|616.5|616.8|615.8|216
1749141300000|2025-06-05 16:35:00|617|616|617.4|616.4|617.4|616.4|617|616|160
1749141600000|2025-06-05 16:40:00|617.3|616.3|617.1|616.1|617.4|616.4|617.1|616.1|153
1749141900000|2025-06-05 16:45:00|616.9|615.9|616.6|615.6|617.1|616.1|616.1|615.1|1876
1749142200000|2025-06-05 16:50:00|616.5|615.5|616.1|615.1|616.6|615.6|616.1|615.1|122
1749142500000|2025-06-05 16:55:00|616.3|615.3|616.4|615.4|616.4|615.4|616.1|615.1|125
1749142800000|2025-06-05 17:00:00|616.3|615.3|616.1|615.1|616.4|615.4|615.9|614.9|256
1749143100000|2025-06-05 17:05:00|616.4|615.4|616.4|615.4|616.6|615.6|616.1|615.1|162
1749143400000|2025-06-05 17:10:00|616.3|615.3|616.6|615.6|616.6|615.6|616.3|615.3|357
1749143700000|2025-06-05 17:15:00|616.8|615.8|617.1|616.1|617.4|616.4|616.8|615.8|212
1749144000000|2025-06-05 17:20:00|617.4|616.4|617.1|616.1|617.4|616.4|617.1|616.1|101
1749144300000|2025-06-05 17:25:00|617|616|616.9|615.9|617.1|616.1|616.9|615.9|81
1749144600000|2025-06-05 17:30:00|617.1|616.1|616.6|615.6|617.1|616.1|616.6|615.6|166
1749144900000|2025-06-05 17:35:00|616.9|615.9|616.8|615.8|616.9|615.9|616.6|615.6|140
1749145200000|2025-06-05 17:40:00|616.9|615.9|616.9|615.9|616.9|615.9|616.6|615.6|124
1749145500000|2025-06-05 17:45:00|616.8|615.8|617.1|616.1|617.4|616.4|616.6|615.6|75
1749145800000|2025-06-05 17:50:00|617.3|616.3|617.4|616.4|617.4|616.4|617.1|616.1|91
1749146100000|2025-06-05 17:55:00|617.1|616.1|617.4|616.4|617.4|616.4|617.1|616.1|64
1749146400000|2025-06-05 18:00:00|617.3|616.3|617.6|616.6|617.6|616.6|617.1|616.1|382
1749146700000|2025-06-05 18:05:00|617.5|616.5|617.6|616.6|617.6|616.6|617.4|616.4|220
1749147000000|2025-06-05 18:10:00|617.4|616.4|617.1|616.1|617.6|616.6|617.1|616.1|474
1749147300000|2025-06-05 18:15:00|616.9|615.9|617.1|616.1|617.1|616.1|616.4|615.4|298
1749147600000|2025-06-05 18:20:00|616.9|615.9|617.4|616.4|617.4|616.4|616.9|615.9|628
1749147900000|2025-06-05 18:25:00|617.3|616.3|617.1|616.1|617.4|616.4|616.9|615.9|351
1749148200000|2025-06-05 18:30:00|617|616|617.1|616.1|617.1|616.1|616.6|615.6|329
1749148500000|2025-06-05 18:35:00|617|616|617.1|616.1|617.1|616.1|616.9|615.9|27
1749148800000|2025-06-05 18:40:00|617|616|616.9|615.9|617.1|616.1|616.9|615.9|58
1749149100000|2025-06-05 18:45:00|617.1|616.1|617.4|616.4|617.4|616.4|617.1|616.1|83
1749149400000|2025-06-05 18:50:00|617.1|616.1|617.4|616.4|617.4|616.4|617.1|616.1|23
1749149700000|2025-06-05 18:55:00|617.1|616.1|617.1|616.1|617.4|616.4|617.1|616.1|95
1749150000000|2025-06-05 19:00:00|||||||||3
1749150300000|2025-06-05 19:05:00|||||||||2
1749150600000|2025-06-05 19:10:00|616.9|615.9|616.9|615.9|616.9|615.9|616.9|615.9|25
1749150900000|2025-06-05 19:15:00|616.8|615.8|616.6|615.6|616.8|615.8|616.4|615.4|52
1749151200000|2025-06-05 19:20:00|616.5|615.5|616.4|615.4|616.5|615.5|616.4|615.4|17
1749151500000|2025-06-05 19:25:00|616.3|615.3|616.6|615.6|616.9|615.9|616.3|615.3|20
1749151800000|2025-06-05 19:30:00|616.9|615.9|616.9|615.9|616.9|615.9|616.6|615.6|47
1749152100000|2025-06-05 19:35:00|617|616|617.1|616.1|617.1|616.1|617|616|50
1749152400000|2025-06-05 19:40:00|617|616|616.9|615.9|617|616|616.9|615.9|54
1749153000000|2025-06-05 19:50:00|616.8|615.8|616.9|615.9|616.9|615.9|616.6|615.6|18
1749153300000|2025-06-05 19:55:00|616.8|615.8|616.9|615.9|616.9|615.9|616.6|615.6|97
1749153600000|2025-06-05 20:00:00|616.8|615.8|617.1|616.1|617.1|616.1|616.8|615.8|517
1749153900000|2025-06-05 20:05:00|617.3|616.3|617.1|616.1|617.3|616.3|617.1|616.1|40
1749154200000|2025-06-05 20:10:00|||||||||40
1749154500000|2025-06-05 20:15:00|617|616|617.1|616.1|617.1|616.1|616.9|615.9|8
1749155100000|2025-06-05 20:25:00|616.9|615.9|616.6|615.6|616.9|615.9|616.1|615.1|725
1749155400000|2025-06-05 20:30:00|616.5|615.5|616.4|615.4|616.5|615.5|616.4|615.4|3
1749155700000|2025-06-05 20:35:00|616.5|615.5|616.4|615.4|616.5|615.5|616.1|615.1|9
1749156000000|2025-06-05 20:40:00|616.5|615.5|616.4|615.4|616.5|615.5|616.4|615.4|6
1749156300000|2025-06-05 20:45:00|616.3|615.3|616.4|615.4|616.4|615.4|616.1|615.1|7
1749156600000|2025-06-05 20:50:00|616.1|615.1|616.1|615.1|616.1|615.1|616.1|615.1|10
1749156900000|2025-06-05 20:55:00|616.4|615.4|616.3|615.3|616.4|615.4|616.1|615.1|48
1749157200000|2025-06-05 21:00:00|616.9|613.9|616.8|615.8|617.3|615.8|616.6|613.9|0
1749157500000|2025-06-05 21:05:00|616.6|615.6|617.1|616.1|617.4|616.1|616.6|614.3|6
1749157800000|2025-06-05 21:10:00|617|616|617.4|614.4|617.8|616|617|614.3|5
1749159000000|2025-06-05 21:30:00|617.6|614.6|617.5|614.5|617.6|614.6|617.5|614.5|0
1749159900000|2025-06-05 21:45:00|617.4|614.4|617.5|614.5|617.6|614.6|617.4|614.4|0
1749160200000|2025-06-05 21:50:00|617.6|614.6|617.6|614.6|617.6|614.6|617.6|614.6|0
1749160500000|2025-06-05 21:55:00|617.5|614.5|617.5|614.5|617.5|614.5|617.5|614.5|0
1749168000000|2025-06-06 00:00:00|616.8|615.8|617|616|617.1|616.1|616.6|615.6|34
1749168300000|2025-06-06 00:05:00|616.9|615.9|616.9|615.9|617.1|616.1|616.9|615.9|17
1749168900000|2025-06-06 00:15:00|616.6|615.6|616.6|615.6|616.9|615.9|616.6|615.6|6
1749169200000|2025-06-06 00:20:00|616.5|615.5|616.4|615.4|616.6|615.6|616.4|615.4|0
1749169500000|2025-06-06 00:25:00|616.6|615.6|616.4|615.4|616.6|615.6|616.4|615.4|3
1749170100000|2025-06-06 00:35:00|616.5|615.5|616.5|615.5|616.6|615.6|616.5|615.5|1
1749170400000|2025-06-06 00:40:00|616.4|615.4|616.4|615.4|616.6|615.6|616.4|615.4|0
1749170700000|2025-06-06 00:45:00|616.3|615.3|616.3|615.3|616.3|615.3|616.1|615.1|0
1749171000000|2025-06-06 00:50:00|616.4|615.4|616.4|615.4|616.4|615.4|616.4|615.4|1
1749171300000|2025-06-06 00:55:00|616.6|615.6|616.9|615.9|617|616|616.6|615.6|68
1749171600000|2025-06-06 01:00:00|616.8|615.8|616.9|615.9|617.1|616.1|616.6|615.6|53
1749171900000|2025-06-06 01:05:00|616.8|615.8|616.6|615.6|616.9|615.9|616.6|615.6|4
1749172200000|2025-06-06 01:10:00|616.8|615.8|616.8|615.8|616.9|615.9|616.6|615.6|3
1749172500000|2025-06-06 01:15:00|616.9|615.9|616.9|615.9|617.1|616.1|616.8|615.8|3
1749172800000|2025-06-06 01:20:00|617|616|616.4|615.4|617|616|616.4|615.4|1
1749173100000|2025-06-06 01:25:00|616.5|615.5|616.6|615.6|616.6|615.6|616.5|615.5|26
1749173400000|2025-06-06 01:30:00|616.5|615.5|616.8|615.8|616.8|615.8|616.3|615.3|0
1749173700000|2025-06-06 01:35:00|616.6|615.6|616.6|615.6|616.9|615.9|616.6|615.6|2
1749174000000|2025-06-06 01:40:00|616.8|615.8|616.9|615.9|616.9|615.9|616.6|615.6|0
1749174300000|2025-06-06 01:45:00|616.8|615.8|616.5|615.5|616.9|615.9|616.5|615.5|1
1749174600000|2025-06-06 01:50:00|616.6|615.6|616.5|615.5|616.6|615.6|616.4|615.4|0
1749174900000|2025-06-06 01:55:00|616.4|615.4|616.4|615.4|616.5|615.5|616.3|615.3|0
1749175200000|2025-06-06 02:00:00|616.3|615.3|615.8|614.8|616.3|615.3|615.6|614.6|10
1749175500000|2025-06-06 02:05:00|615.9|614.9|616.1|615.1|616.1|615.1|615.9|614.9|7
1749175800000|2025-06-06 02:10:00|616|615|616.4|615.4|616.4|615.4|616|615|5
1749176100000|2025-06-06 02:15:00|616.3|615.3|616.1|615.1|616.3|615.3|615.9|614.9|4
1749176400000|2025-06-06 02:20:00|616|615|616.1|615.1|616.1|615.1|616|615|4
1749176700000|2025-06-06 02:25:00|616|615|615.9|614.9|616.1|615.1|615.9|614.9|2
1749177000000|2025-06-06 02:30:00|616.1|615.1|616|615|616.1|615.1|616|615|7
1749177300000|2025-06-06 02:35:00|615.9|614.9|615.9|614.9|615.9|614.9|615.9|614.9|7
1749177600000|2025-06-06 02:40:00|616|615|615.9|614.9|616.1|615.1|615.9|614.9|5
1749177900000|2025-06-06 02:45:00|616|615|616.1|615.1|616.1|615.1|615.9|614.9|15
1749178200000|2025-06-06 02:50:00|616|615|615.9|614.9|616.1|615.1|615.9|614.9|13
1749178500000|2025-06-06 02:55:00|615.8|614.8|615.6|614.6|615.9|614.9|615.6|614.6|45
1749178800000|2025-06-06 03:00:00|615.5|614.5|615.5|614.5|615.6|614.6|615.5|614.5|16
1749179100000|2025-06-06 03:05:00|615.4|614.4|615.5|614.5|615.6|614.6|615.4|614.4|4
1749179400000|2025-06-06 03:10:00|615.6|614.6|615.6|614.6|615.6|614.6|615.5|614.5|5
1749179700000|2025-06-06 03:15:00|615.5|614.5|615.5|614.5|615.6|614.6|615.5|614.5|3
1749180000000|2025-06-06 03:20:00|615.6|614.6|615.4|614.4|615.6|614.6|615.4|614.4|3
1749180300000|2025-06-06 03:25:00|||||||||3
1749180600000|2025-06-06 03:30:00|615.5|614.5|615.5|614.5|615.6|614.6|615.4|614.4|7
1749180900000|2025-06-06 03:35:00|615.6|614.6|615.6|614.6|615.6|614.6|615.5|614.5|6
1749181200000|2025-06-06 03:40:00|615.8|614.8|615.9|614.9|615.9|614.9|615.8|614.8|3
1749181500000|2025-06-06 03:45:00|616|615|616.1|615.1|616.1|615.1|615.8|614.8|18
1749181800000|2025-06-06 03:50:00|||||||||4
1749182400000|2025-06-06 04:00:00|615.9|614.9|615.9|614.9|615.9|614.9|615.9|614.9|32
1749182700000|2025-06-06 04:05:00|616|615|615.8|614.8|616|615|615.8|614.8|0
1749183000000|2025-06-06 04:10:00|615.9|614.9|615.9|614.9|615.9|614.9|615.8|614.8|8
1749183300000|2025-06-06 04:15:00|615.8|614.8|615.9|614.9|615.9|614.9|615.6|614.6|5
1749183600000|2025-06-06 04:20:00|615.8|614.8|615.9|614.9|615.9|614.9|615.8|614.8|3
1749183900000|2025-06-06 04:25:00|615.8|614.8|615.9|614.9|615.9|614.9|615.6|614.6|4
1749184200000|2025-06-06 04:30:00|615.8|614.8|615.6|614.6|615.8|614.8|615.6|614.6|1
1749184500000|2025-06-06 04:35:00|615.5|614.5|615.5|614.5|615.6|614.6|615.4|614.4|12
1749184800000|2025-06-06 04:40:00|615.6|614.6|615.5|614.5|615.6|614.6|615.4|614.4|5
1749185100000|2025-06-06 04:45:00|615.4|614.4|615.4|614.4|615.4|614.4|615.4|614.4|0
1749185400000|2025-06-06 04:50:00|615.6|614.6|615.6|614.6|615.6|614.6|615.5|614.5|11
1749186000000|2025-06-06 05:00:00|615.5|614.5|615.6|614.6|615.6|614.6|615.4|614.4|11
1749186300000|2025-06-06 05:05:00|615.5|614.5|615.5|614.5|615.6|614.6|615.4|614.4|3
1749186600000|2025-06-06 05:10:00|615.6|614.6|615.4|614.4|615.6|614.6|615.4|614.4|8
1749186900000|2025-06-06 05:15:00|615.1|614.1|615.3|614.3|615.4|614.4|615.1|614.1|13
1749187200000|2025-06-06 05:20:00|615.4|614.4|615.1|614.1|615.4|614.4|615.1|614.1|2
1749187500000|2025-06-06 05:25:00|615.3|614.3|615.1|614.1|615.3|614.3|615.1|614.1|12
1749187800000|2025-06-06 05:30:00|615|614|614.6|613.6|615|614|614.6|613.6|15
1749188100000|2025-06-06 05:35:00|614.8|613.8|614.8|613.8|614.9|613.9|614.6|613.6|21
1749188400000|2025-06-06 05:40:00|614.6|613.6|614.9|613.9|614.9|613.9|614.6|613.6|6
1749188700000|2025-06-06 05:45:00|614.8|613.8|614.8|613.8|614.9|613.9|614.6|613.6|5
1749189000000|2025-06-06 05:50:00|614.6|613.6|614.9|613.9|614.9|613.9|614.6|613.6|3
1749189300000|2025-06-06 05:55:00|615|614|614.9|613.9|615.1|614.1|614.9|613.9|5
1749189600000|2025-06-06 06:00:00|614.6|613.6|614.4|613.4|614.6|613.6|614.4|613.4|46
1749189900000|2025-06-06 06:05:00|614.5|613.5|614.6|613.6|614.6|613.6|614.4|613.4|34
1749190200000|2025-06-06 06:10:00|614.8|613.8|614.9|613.9|614.9|613.9|614.6|613.6|26
1749190500000|2025-06-06 06:15:00|615.1|614.1|615.1|614.1|615.1|614.1|615|614|57
1749190800000|2025-06-06 06:20:00|615.3|614.3|615.3|614.3|615.4|614.4|615.1|614.1|16
1749191100000|2025-06-06 06:25:00|615.1|614.1|616.1|615.1|616.1|615.1|615.1|614.1|22
1749191400000|2025-06-06 06:30:00|616.3|615.3|616.6|615.6|616.6|615.6|616|615|41
1749191700000|2025-06-06 06:35:00|616.8|615.8|616.9|615.9|616.9|615.9|616.8|615.8|263
1749192000000|2025-06-06 06:40:00|616.6|615.6|616.9|615.9|616.9|615.9|616.6|615.6|723
1749192300000|2025-06-06 06:45:00|617.1|616.1|616.9|615.9|617.1|616.1|616.9|615.9|109
1749192600000|2025-06-06 06:50:00|617|616|616.6|615.6|617.1|616.1|616.6|615.6|82
1749192900000|2025-06-06 06:55:00|616.4|615.4|616.3|615.3|616.4|615.4|616.1|615.1|39
1749193200000|2025-06-06 07:00:00|616.1|615.1|614.9|613.9|616.1|615.1|614.9|613.9|271
1749193500000|2025-06-06 07:05:00|614.8|613.8|614.6|613.6|614.9|613.9|614.4|613.4|89
1749193800000|2025-06-06 07:10:00|614.5|613.5|615.4|614.4|615.5|614.5|614.5|613.5|1186
1749194100000|2025-06-06 07:15:00|615.5|614.5|614.8|613.8|615.6|614.6|614.6|613.6|165
1749194400000|2025-06-06 07:20:00|614.6|613.6|613.9|612.9|614.6|613.6|613.6|612.6|199
1749194700000|2025-06-06 07:25:00|614|613|613.4|612.4|614|613|613.1|612.1|337
1749195000000|2025-06-06 07:30:00|613.3|612.3|613.1|612.1|613.4|612.4|612.9|611.9|367
1749195300000|2025-06-06 07:35:00|612.9|611.9|613.4|612.4|613.4|612.4|612.9|611.9|520
1749195600000|2025-06-06 07:40:00|613.6|612.6|613.9|612.9|613.9|612.9|613.4|612.4|248
1749195900000|2025-06-06 07:45:00|613.8|612.8|614.1|613.1|614.1|613.1|613.4|612.4|327
1749196200000|2025-06-06 07:50:00|613.9|612.9|614.4|613.4|614.6|613.6|613.9|612.9|204
1749196500000|2025-06-06 07:55:00|614.5|613.5|613.6|612.6|614.6|613.6|613.6|612.6|174
1749196800000|2025-06-06 08:00:00|613.9|612.9|613.9|612.9|614.1|613.1|613.4|612.4|220
1749197100000|2025-06-06 08:05:00|614|613|614.1|613.1|614.4|613.4|613.6|612.6|218
1749197400000|2025-06-06 08:10:00|614.4|613.4|614.4|613.4|614.6|613.6|614.1|613.1|282
1749197700000|2025-06-06 08:15:00|614.1|613.1|614.4|613.4|614.4|613.4|614.1|613.1|320
1749198000000|2025-06-06 08:20:00|614.3|613.3|614|613|614.4|613.4|613.9|612.9|1232
1749198300000|2025-06-06 08:25:00|613.9|612.9|614.4|613.4|614.4|613.4|613.9|612.9|866
1749198600000|2025-06-06 08:30:00|614.1|613.1|614.1|613.1|614.9|613.9|614.1|613.1|702
1749198900000|2025-06-06 08:35:00|614.4|613.4|614.1|613.1|614.6|613.6|614.1|613.1|298
1749199200000|2025-06-06 08:40:00|614.4|613.4|615.4|614.4|615.4|614.4|614.4|613.4|281
1749199500000|2025-06-06 08:45:00|615.1|614.1|614.6|613.6|615.1|614.1|614.6|613.6|422
1749199800000|2025-06-06 08:50:00|614.4|613.4|614.9|613.9|614.9|613.9|614.4|613.4|167
1749200100000|2025-06-06 08:55:00|614.6|613.6|615.1|614.1|615.1|614.1|614.6|613.6|156
1749200400000|2025-06-06 09:00:00|614.9|613.9|615|614|615|614|614.6|613.6|795
1749200700000|2025-06-06 09:05:00|615.1|614.1|613.9|612.9|615.1|614.1|613.9|612.9|252
1749201000000|2025-06-06 09:10:00|614.1|613.1|614.4|613.4|614.5|613.5|614.1|613.1|238
1749201300000|2025-06-06 09:15:00|614.1|613.1|614.6|613.6|615|614|614.1|613.1|179
1749201600000|2025-06-06 09:20:00|614.9|613.9|614.4|613.4|614.9|613.9|614.4|613.4|185
1749201900000|2025-06-06 09:25:00|614.1|613.1|614.4|613.4|614.4|613.4|614.1|613.1|140
1749202200000|2025-06-06 09:30:00|614.3|613.3|614.4|613.4|614.4|613.4|613.6|612.6|221
1749202500000|2025-06-06 09:35:00|614.1|613.1|614.1|613.1|614.4|613.4|614.1|613.1|125
1749202800000|2025-06-06 09:40:00|614.4|613.4|614.1|613.1|614.4|613.4|614.1|613.1|114
1749203100000|2025-06-06 09:45:00|614.4|613.4|614.6|613.6|614.8|613.8|614.4|613.4|253
1749203400000|2025-06-06 09:50:00|614.4|613.4|615.1|614.1|615.4|614.4|614.4|613.4|1618
1749203700000|2025-06-06 09:55:00|615.4|614.4|615.6|614.6|615.6|614.6|615.1|614.1|675
1749204000000|2025-06-06 10:00:00|615.5|614.5|615.5|614.5|615.9|614.9|615.4|614.4|428
1749204300000|2025-06-06 10:05:00|615.4|614.4|615.1|614.1|615.6|614.6|615.1|614.1|358
1749204600000|2025-06-06 10:10:00|615.3|614.3|615.9|614.9|615.9|614.9|615.1|614.1|134
1749204900000|2025-06-06 10:15:00|616.1|615.1|616.1|615.1|616.1|615.1|615.9|614.9|969
1749205200000|2025-06-06 10:20:00|616.4|615.4|615.9|614.9|616.4|615.4|615.9|614.9|759
1749205500000|2025-06-06 10:25:00|616.1|615.1|616.4|615.4|616.4|615.4|615.9|614.9|110
1749205800000|2025-06-06 10:30:00|616.5|615.5|616.4|615.4|616.6|615.6|616.1|615.1|144
1749206100000|2025-06-06 10:35:00|616.6|615.6|616.4|615.4|616.9|615.9|616.4|615.4|290
1749206400000|2025-06-06 10:40:00|616.6|615.6|616.4|615.4|616.6|615.6|616.1|615.1|144
1749206700000|2025-06-06 10:45:00|616.1|615.1|616.1|615.1|616.1|615.1|616.1|615.1|314
1749207000000|2025-06-06 10:50:00|615.9|614.9|615.9|614.9|616.1|615.1|615.6|614.6|310
1749207300000|2025-06-06 10:55:00|615.6|614.6|616.4|615.4|616.4|615.4|615.6|614.6|505
1749207600000|2025-06-06 11:00:00|616.1|615.1|616.1|615.1|616.1|615.1|615.9|614.9|228
1749207900000|2025-06-06 11:05:00|615.9|614.9|616.1|615.1|616.1|615.1|615.9|614.9|301
1749208200000|2025-06-06 11:10:00|615.9|614.9|615.6|614.6|615.9|614.9|615.6|614.6|146
1749208500000|2025-06-06 11:15:00|615.8|614.8|615.9|614.9|615.9|614.9|615.8|614.8|98
1749208800000|2025-06-06 11:20:00|||||||||82
1749209100000|2025-06-06 11:25:00|615.6|614.6|615.4|614.4|615.6|614.6|615.1|614.1|207
1749209400000|2025-06-06 11:30:00|615.6|614.6|615.5|614.5|615.9|614.9|615.4|614.4|141
1749209700000|2025-06-06 11:35:00|615.4|614.4|615.6|614.6|615.6|614.6|615.4|614.4|64
1749210000000|2025-06-06 11:40:00|615.9|614.9|615.6|614.6|615.9|614.9|615.6|614.6|162
1749210300000|2025-06-06 11:45:00|615.4|614.4|615.6|614.6|615.6|614.6|615.4|614.4|309
1749210600000|2025-06-06 11:50:00|615.4|614.4|615.6|614.6|615.9|614.9|615.4|614.4|160
1749210900000|2025-06-06 11:55:00|615.9|614.9|615.6|614.6|615.9|614.9|615.5|614.5|222
1749211200000|2025-06-06 12:00:00|615.4|614.4|614.9|613.9|615.4|614.4|614.6|613.6|714
1749211500000|2025-06-06 12:05:00|614.6|613.6|614.9|613.9|614.9|613.9|614.6|613.6|200
1749211800000|2025-06-06 12:10:00|614.8|613.8|615.1|614.1|615.1|614.1|614.6|613.6|890
1749212100000|2025-06-06 12:15:00|615.4|614.4|615.4|614.4|615.6|614.6|615.1|614.1|191
1749212400000|2025-06-06 12:20:00|615.3|614.3|615.1|614.1|615.3|614.3|614.9|613.9|120
1749212700000|2025-06-06 12:25:00|615.3|614.3|615|614|615.4|614.4|614.9|613.9|334
1749213000000|2025-06-06 12:30:00|615.1|614.1|615.9|614.9|616.1|615.1|615|614|1124
1749213300000|2025-06-06 12:35:00|616.1|615.1|616.6|615.6|616.9|615.9|615.9|614.9|716
1749213600000|2025-06-06 12:40:00|616.9|615.9|616.4|615.4|616.9|615.9|616.3|615.3|180
1749213900000|2025-06-06 12:45:00|616.6|615.6|617.4|616.4|617.6|616.6|616.6|615.6|546
1749214200000|2025-06-06 12:50:00|617.5|616.5|617.6|616.6|617.6|616.6|617.4|616.4|518
1749214500000|2025-06-06 12:55:00|617.9|616.9|617.6|616.6|617.9|616.9|617.6|616.6|175
1749214800000|2025-06-06 13:00:00|617.9|616.9|617.4|616.4|617.9|616.9|617.1|616.1|667
1749215100000|2025-06-06 13:05:00|617.3|616.3|617.1|616.1|617.6|616.6|616.8|615.8|8562
1749215400000|2025-06-06 13:10:00|617.3|616.3|618.4|617.4|618.6|617.6|617.3|616.3|611
1749215700000|2025-06-06 13:15:00|618.6|617.6|618.6|617.6|618.6|617.6|618.1|617.1|938
1749216000000|2025-06-06 13:20:00|618.4|617.4|618.6|617.6|618.6|617.6|618.1|617.1|196
1749216300000|2025-06-06 13:25:00|618.9|617.9|618.9|617.9|618.9|617.9|618.6|617.6|293
1749216600000|2025-06-06 13:30:00|618.8|617.8|622.4|621.4|622.6|621.6|618.8|617.8|1662
1749216900000|2025-06-06 13:35:00|622.5|621.5|624.1|623.1|624.9|623.9|622.4|621.4|1414
1749217200000|2025-06-06 13:40:00|624.3|623.3|624.4|623.4|625.6|624.6|623.9|622.9|873
1749217500000|2025-06-06 13:45:00|624.6|623.6|623.4|622.4|624.6|623.6|622.9|621.9|705
1749217800000|2025-06-06 13:50:00|623.5|622.5|623.1|622.1|623.9|622.9|622.6|621.6|586
1749218100000|2025-06-06 13:55:00|622.9|621.9|623.4|622.4|623.6|622.6|622.9|621.9|307
1749218400000|2025-06-06 14:00:00|623.5|622.5|622.4|621.4|623.6|622.6|621.9|620.9|2045
1749218700000|2025-06-06 14:05:00|622.1|621.1|621.1|620.1|622.6|621.6|620.9|619.9|1656
1749219000000|2025-06-06 14:10:00|621.4|620.4|621.1|620.1|621.6|620.6|620.9|619.9|1132
1749219300000|2025-06-06 14:15:00|621|620|619.9|618.9|621.1|620.1|619.1|618.1|939
1749219600000|2025-06-06 14:20:00|620|619|620.4|619.4|620.6|619.6|619.6|618.6|1178
1749219900000|2025-06-06 14:25:00|620.6|619.6|621.1|620.1|621.1|620.1|620.4|619.4|329
1749220200000|2025-06-06 14:30:00|621.3|620.3|621.9|620.9|622|621|620.9|619.9|1442
1749220500000|2025-06-06 14:35:00|621.8|620.8|623.6|622.6|623.9|622.9|621.6|620.6|3595
1749220800000|2025-06-06 14:40:00|623.8|622.8|623.6|622.6|623.8|622.8|622.6|621.6|2570
1749221100000|2025-06-06 14:45:00|623.4|622.4|623.1|622.1|623.6|622.6|622.9|621.9|411
1749221400000|2025-06-06 14:50:00|622.9|621.9|623|622|623.4|622.4|622.9|621.9|655
1749221700000|2025-06-06 14:55:00|623.1|622.1|622.8|621.8|623.4|622.4|622.8|621.8|626
1749222000000|2025-06-06 15:00:00|622.6|621.6|622.3|621.3|622.9|621.9|622.1|621.1|1640
1749222300000|2025-06-06 15:05:00|622.4|621.4|622.6|621.6|622.9|621.9|621.9|620.9|584
1749222600000|2025-06-06 15:10:00|622.9|621.9|623.3|622.3|623.4|622.4|622.6|621.6|406
1749222900000|2025-06-06 15:15:00|623.1|622.1|622.6|621.6|623.4|622.4|622.5|621.5|521
1749223200000|2025-06-06 15:20:00|622.4|621.4|622.1|621.1|622.6|621.6|621.8|620.8|1780
1749223500000|2025-06-06 15:25:00|622.4|621.4|622.6|621.6|623.1|622.1|622.1|621.1|8431
1749223800000|2025-06-06 15:30:00|622.9|621.9|623.9|622.9|623.9|622.9|622.6|621.6|6681
1749224100000|2025-06-06 15:35:00|624.1|623.1|624.9|623.9|624.9|623.9|624.1|623.1|1091
1749224400000|2025-06-06 15:40:00|625.1|624.1|625.3|624.3|625.4|624.4|624.9|623.9|1135
1749224700000|2025-06-06 15:45:00|625.1|624.1|625.8|624.8|625.8|624.8|624.9|623.9|2090
1749225000000|2025-06-06 15:50:00|625.9|624.9|625.4|624.4|625.9|624.9|625.1|624.1|2448
1749225300000|2025-06-06 15:55:00|625.3|624.3|625.4|624.4|625.4|624.4|624.9|623.9|1267
1749225600000|2025-06-06 16:00:00|625.3|624.3|625.1|624.1|625.4|624.4|624.9|623.9|201
1749225900000|2025-06-06 16:05:00|625|624|625.1|624.1|625.1|624.1|624.9|623.9|389
1749226200000|2025-06-06 16:10:00|625.4|624.4|625|624|625.6|624.6|624.9|623.9|918
1749226500000|2025-06-06 16:15:00|624.9|623.9|624.9|623.9|625.4|624.4|624.9|623.9|503
1749226800000|2025-06-06 16:20:00|625.1|624.1|624.9|623.9|625.1|624.1|624.9|623.9|230
1749227100000|2025-06-06 16:25:00|624.8|623.8|624.9|623.9|625.1|624.1|624.6|623.6|382
1749227400000|2025-06-06 16:30:00|625.1|624.1|626.4|625.4|626.4|625.4|624.9|623.9|1493
1749227700000|2025-06-06 16:35:00|626.1|625.1|625.9|624.9|626.4|625.4|625.6|624.6|386
1749228000000|2025-06-06 16:40:00|625.8|624.8|625.9|624.9|626|625|625.6|624.6|340
1749228300000|2025-06-06 16:45:00|625.8|624.8|625.9|624.9|625.9|624.9|625.6|624.6|525
1749228600000|2025-06-06 16:50:00|625.6|624.6|625.6|624.6|625.6|624.6|625.6|624.6|316
1749228900000|2025-06-06 16:55:00|625.9|624.9|625.4|624.4|625.9|624.9|624.9|623.9|1187
1749229200000|2025-06-06 17:00:00|625.3|624.3|625.4|624.4|625.4|624.4|625.1|624.1|1856
1749229500000|2025-06-06 17:05:00|625.1|624.1|625.1|624.1|625.1|624.1|624.9|623.9|748
1749229800000|2025-06-06 17:10:00|624.9|623.9|625.4|624.4|625.6|624.6|624.9|623.9|157
1749230100000|2025-06-06 17:15:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|130
1749230400000|2025-06-06 17:20:00|625.1|624.1|625.1|624.1|625.1|624.1|624.9|623.9|124
1749230700000|2025-06-06 17:25:00|624.9|623.9|625.1|624.1|625.1|624.1|624.9|623.9|83
1749231000000|2025-06-06 17:30:00|624.9|623.9|624.9|623.9|625.3|624.3|624.9|623.9|253
1749231300000|2025-06-06 17:35:00|625.1|624.1|624.9|623.9|625.1|624.1|624.9|623.9|170
1749231600000|2025-06-06 17:40:00|625|624|624.9|623.9|625.1|624.1|624.9|623.9|247
1749231900000|2025-06-06 17:45:00|624.6|623.6|624.5|623.5|624.6|623.6|624.4|623.4|165
1749232200000|2025-06-06 17:50:00|624.6|623.6|624.5|623.5|624.6|623.6|624.4|623.4|256
1749232500000|2025-06-06 17:55:00|624.6|623.6|624.4|623.4|624.6|623.6|624.4|623.4|82
1749232800000|2025-06-06 18:00:00|624.5|623.5|624.1|623.1|624.6|623.6|624.1|623.1|304
1749233100000|2025-06-06 18:05:00|623.9|622.9|624.1|623.1|624.1|623.1|623.9|622.9|462
1749233400000|2025-06-06 18:10:00|624.3|623.3|624.4|623.4|624.4|623.4|624.1|623.1|128
1749233700000|2025-06-06 18:15:00|624.5|623.5|623.9|622.9|624.6|623.6|623.9|622.9|328
1749234000000|2025-06-06 18:20:00|624|623|624.1|623.1|624.4|623.4|623.9|622.9|255
1749234300000|2025-06-06 18:25:00|624|623|625.1|624.1|625.1|624.1|624|623|1370
1749234600000|2025-06-06 18:30:00|625.4|624.4|625.1|624.1|625.4|624.4|624.9|623.9|337
1749234900000|2025-06-06 18:35:00|625.4|624.4|625.6|624.6|625.6|624.6|625.1|624.1|170
1749235200000|2025-06-06 18:40:00|625.5|624.5|625.1|624.1|625.5|624.5|625.1|624.1|278
1749235500000|2025-06-06 18:45:00|625.3|624.3|625.4|624.4|625.4|624.4|625.3|624.3|180
1749235800000|2025-06-06 18:50:00|625.5|624.5|625.6|624.6|625.9|624.9|625.4|624.4|148
1749236100000|2025-06-06 18:55:00|625.8|624.8|625.9|624.9|625.9|624.9|625.6|624.6|128
1749236400000|2025-06-06 19:00:00|625.8|624.8|625.9|624.9|625.9|624.9|625.6|624.6|100
1749236700000|2025-06-06 19:05:00|626|625|626.1|625.1|626.1|625.1|625.9|624.9|114
1749237000000|2025-06-06 19:10:00|626|625|625.9|624.9|626.1|625.1|625.9|624.9|295
1749237300000|2025-06-06 19:15:00|||||||||3
1749237600000|2025-06-06 19:20:00|||||||||21
1749237900000|2025-06-06 19:25:00|||||||||77
1749238200000|2025-06-06 19:30:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|55
1749238500000|2025-06-06 19:35:00|625.6|624.6|625.6|624.6|625.6|624.6|625.4|624.4|1697
1749238800000|2025-06-06 19:40:00|625.4|624.4|625.6|624.6|625.6|624.6|625.4|624.4|125
1749239100000|2025-06-06 19:45:00|625.4|624.4|625.5|624.5|625.6|624.6|625.4|624.4|58
1749239400000|2025-06-06 19:50:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|70
1749239700000|2025-06-06 19:55:00|625.5|624.5|625.6|624.6|625.6|624.6|625.4|624.4|207
1749240000000|2025-06-06 20:00:00|||||||||12
1749240300000|2025-06-06 20:05:00|625.4|624.4|625.6|624.6|625.6|624.6|625.4|624.4|37
1749240600000|2025-06-06 20:10:00|||||||||2
1749240900000|2025-06-06 20:15:00|625.8|624.8|625.9|624.9|625.9|624.9|625.8|624.8|45
1749241200000|2025-06-06 20:20:00|626.1|625.1|626.1|625.1|626.1|625.1|626.1|625.1|148
1749241500000|2025-06-06 20:25:00|626.4|625.4|626.4|625.4|626.4|625.4|626.4|625.4|90
1749241800000|2025-06-06 20:30:00|626.5|625.5|626.6|625.6|626.8|625.8|626.5|625.5|16
1749242100000|2025-06-06 20:35:00|626.8|625.8|626.6|625.6|626.8|625.8|626.6|625.6|13
1749242400000|2025-06-06 20:40:00|||||||||1
1749242700000|2025-06-06 20:45:00|626.8|625.8|626.9|625.9|626.9|625.9|626.6|625.6|35
1749243000000|2025-06-06 20:50:00|626.6|625.6|626.9|625.9|626.9|625.9|626.6|625.6|27
1749243300000|2025-06-06 20:55:00|626.6|625.6|626.9|625.9|626.9|625.9|626.6|625.6|25
1749420000000|2025-06-08 22:00:00|626.9|625.9|626.4|625.4|627.6|626.1|625.9|623.9|551
1749420300000|2025-06-08 22:05:00|626.3|625.3|626.3|625.3|627.1|625.6|626.3|624|676
1749420600000|2025-06-08 22:10:00|626.6|625.6|626.3|625.3|627.4|625.6|626|624.1|95
1749420900000|2025-06-08 22:15:00|626.1|625.1|626|625|626.1|625.1|626|625|130
1749421200000|2025-06-08 22:20:00|626.1|625.1|625.9|624.9|626.1|625.1|625.6|624.6|2
1749421500000|2025-06-08 22:25:00|626.4|625.4|626.4|625.4|626.4|625.4|626.4|625.4|43
1749421800000|2025-06-08 22:30:00|626.1|625.1|626.3|625.3|626.6|625.6|626.1|625.1|15
1749422100000|2025-06-08 22:35:00|626.4|625.4|625.8|624.8|626.5|625.5|625.8|624.8|5
1749422400000|2025-06-08 22:40:00|625.9|624.9|625.6|624.6|625.9|624.9|625.6|624.6|23
1749422700000|2025-06-08 22:45:00|625.8|624.8|625.5|624.5|625.9|624.9|625.5|624.5|0
1749423000000|2025-06-08 22:50:00|625.6|624.6|626|625|626|625|625.5|624.5|15
1749423300000|2025-06-08 22:55:00|626.1|625.1|626.1|625.1|626.1|625.1|626|625|0
1749423600000|2025-06-08 23:00:00|625.9|624.9|625.9|624.9|626|625|625.9|624.9|2
1749423900000|2025-06-08 23:05:00|625.8|624.8|625.8|624.8|625.8|624.8|625.8|624.8|1
1749424200000|2025-06-08 23:10:00|625.6|624.6|625.8|624.8|625.8|624.8|625.5|624.5|2
1749424800000|2025-06-08 23:20:00|625.6|624.6|625.8|624.8|625.8|624.8|625.6|624.6|0
1749425100000|2025-06-08 23:25:00|625.6|624.6|625.8|624.8|625.9|624.9|625.6|624.6|1
1749425400000|2025-06-08 23:30:00|625.9|624.9|625.8|624.8|625.9|624.9|625.8|624.8|1
1749425700000|2025-06-08 23:35:00|625.9|624.9|626.1|625.1|626.1|625.1|625.9|624.9|6
1749426000000|2025-06-08 23:40:00|626|625|626.3|625.3|626.5|625.5|626|625|5
1749426300000|2025-06-08 23:45:00|626.4|625.4|626.6|625.6|626.6|625.6|626.4|625.4|0
1749426600000|2025-06-08 23:50:00|626.4|625.4|626.5|625.5|626.5|625.5|626.4|625.4|1
1749426900000|2025-06-08 23:55:00|626.6|625.6|626|625|626.6|625.6|625.9|624.9|16
1749427200000|2025-06-09 00:00:00|625.9|624.9|625.6|624.6|626.1|625.1|625.5|624.5|5
1749427500000|2025-06-09 00:05:00|625.8|624.8|625.9|624.9|625.9|624.9|625.6|624.6|19
1749427800000|2025-06-09 00:10:00|625.8|624.8|625.6|624.6|625.9|624.9|625.6|624.6|7
1749428100000|2025-06-09 00:15:00|625.5|624.5|625.5|624.5|625.6|624.6|625.4|624.4|5
1749428400000|2025-06-09 00:20:00|625.4|624.4|625.6|624.6|625.6|624.6|625.4|624.4|0
1749428700000|2025-06-09 00:25:00|625.5|624.5|625.6|624.6|625.6|624.6|625.5|624.5|0
1749429000000|2025-06-09 00:30:00|625.8|624.8|625.8|624.8|625.8|624.8|625.8|624.8|3
1749429300000|2025-06-09 00:35:00|625.6|624.6|625.6|624.6|625.8|624.8|625.5|624.5|1
1749429600000|2025-06-09 00:40:00|625.4|624.4|625.6|624.6|625.6|624.6|625.4|624.4|1
1749429900000|2025-06-09 00:45:00|625.5|624.5|625.5|624.5|625.6|624.6|625.4|624.4|2
1749430200000|2025-06-09 00:50:00|625.4|624.4|625.5|624.5|625.5|624.5|625.4|624.4|0
1749430500000|2025-06-09 00:55:00|625.4|624.4|625.5|624.5|625.5|624.5|625.4|624.4|0
1749430800000|2025-06-09 01:00:00|625.4|624.4|625.3|624.3|625.8|624.8|625.1|624.1|19
1749431100000|2025-06-09 01:05:00|625.1|624.1|625.5|624.5|625.5|624.5|625.1|624.1|0
1749431400000|2025-06-09 01:10:00|625.4|624.4|625.6|624.6|625.8|624.8|625.4|624.4|0
1749431700000|2025-06-09 01:15:00|625.4|624.4|625.6|624.6|625.6|624.6|625.4|624.4|22
1749432000000|2025-06-09 01:20:00|625.9|624.9|625.9|624.9|626|625|625.8|624.8|10
1749432300000|2025-06-09 01:25:00|625.6|624.6|626.1|625.1|626.1|625.1|625.6|624.6|44
1749432600000|2025-06-09 01:30:00|626|625|625.5|624.5|626|625|625.4|624.4|18
1749432900000|2025-06-09 01:35:00|625.6|624.6|625.6|624.6|625.8|624.8|625.4|624.4|0
1749433200000|2025-06-09 01:40:00|625.8|624.8|625.4|624.4|625.8|624.8|625.3|624.3|0
1749433500000|2025-06-09 01:45:00|625.5|624.5|625.5|624.5|625.6|624.6|625.4|624.4|2
1749433800000|2025-06-09 01:50:00|625.6|624.6|625.6|624.6|625.8|624.8|625.6|624.6|0
1749434100000|2025-06-09 01:55:00|625.8|624.8|625.8|624.8|625.8|624.8|625.6|624.6|0
1749434400000|2025-06-09 02:00:00|625.9|624.9|625.6|624.6|625.9|624.9|625.6|624.6|10
1749434700000|2025-06-09 02:05:00|||||||||3
1749435000000|2025-06-09 02:10:00|625.9|624.9|625.9|624.9|625.9|624.9|625.8|624.8|25
1749435300000|2025-06-09 02:15:00|625.8|624.8|625.4|624.4|625.9|624.9|625.4|624.4|14
1749435600000|2025-06-09 02:20:00|625.5|624.5|625.6|624.6|625.6|624.6|625.4|624.4|8
1749435900000|2025-06-09 02:25:00|625.9|624.9|625.6|624.6|625.9|624.9|625.6|624.6|15
1749436200000|2025-06-09 02:30:00|625.9|624.9|626.1|625.1|626.1|625.1|625.9|624.9|78
1749436500000|2025-06-09 02:35:00|625.9|624.9|625.5|624.5|625.9|624.9|625.5|624.5|28
1749436800000|2025-06-09 02:40:00|625.4|624.4|625.4|624.4|625.6|624.6|625.4|624.4|214
1749437100000|2025-06-09 02:45:00|625.5|624.5|625.4|624.4|625.5|624.5|625.4|624.4|46
1749437400000|2025-06-09 02:50:00|625.5|624.5|625.6|624.6|625.6|624.6|625.4|624.4|1510
1749437700000|2025-06-09 02:55:00|625.5|624.5|625.4|624.4|625.6|624.6|625.4|624.4|77
1749438000000|2025-06-09 03:00:00|625.5|624.5|625.4|624.4|625.5|624.5|625.4|624.4|44
1749438300000|2025-06-09 03:05:00|625.1|624.1|625.3|624.3|625.3|624.3|625.1|624.1|39
1749438600000|2025-06-09 03:10:00|625.4|624.4|625.4|624.4|625.5|624.5|625.4|624.4|4
1749438900000|2025-06-09 03:15:00|625.6|624.6|625.1|624.1|625.6|624.6|625.1|624.1|27
1749439200000|2025-06-09 03:20:00|624.9|623.9|624.9|623.9|624.9|623.9|624.9|623.9|34
1749439500000|2025-06-09 03:25:00|625|624|625.1|624.1|625.1|624.1|624.9|623.9|6
1749439800000|2025-06-09 03:30:00|624.9|623.9|625.1|624.1|625.1|624.1|624.9|623.9|8
1749440100000|2025-06-09 03:35:00|625.3|624.3|625.3|624.3|625.3|624.3|625.1|624.1|4
1749440400000|2025-06-09 03:40:00|625.1|624.1|625.9|624.9|625.9|624.9|625.1|624.1|267
1749440700000|2025-06-09 03:45:00|625.8|624.8|625.4|624.4|625.9|624.9|625.4|624.4|8
1749441000000|2025-06-09 03:50:00|625.5|624.5|625.4|624.4|625.5|624.5|625.4|624.4|7
1749441300000|2025-06-09 03:55:00|||||||||51
1749441600000|2025-06-09 04:00:00|625.6|624.6|625.6|624.6|625.6|624.6|625.6|624.6|31
1749441900000|2025-06-09 04:05:00|625.5|624.5|625.4|624.4|625.6|624.6|625.3|624.3|11
1749442200000|2025-06-09 04:10:00|625.3|624.3|625.4|624.4|625.4|624.4|625.3|624.3|15
1749442500000|2025-06-09 04:15:00|||||||||7
1749442800000|2025-06-09 04:20:00|625.1|624.1|625.1|624.1|625.3|624.3|625.1|624.1|8
1749443400000|2025-06-09 04:30:00|625.4|624.4|625|624|625.4|624.4|624.9|623.9|46
1749443700000|2025-06-09 04:35:00|624.9|623.9|625.1|624.1|625.1|624.1|624.9|623.9|5
1749444000000|2025-06-09 04:40:00|625|624|625.1|624.1|625.1|624.1|625|624|4
1749444300000|2025-06-09 04:45:00|625.3|624.3|625.3|624.3|625.3|624.3|625.3|624.3|4
1749444600000|2025-06-09 04:50:00|625.4|624.4|625.5|624.5|625.6|624.6|625.4|624.4|20
1749444900000|2025-06-09 04:55:00|625.4|624.4|625.3|624.3|625.4|624.4|625.3|624.3|5
1749445200000|2025-06-09 05:00:00|625.4|624.4|625.3|624.3|625.4|624.4|625.1|624.1|6
1749445500000|2025-06-09 05:05:00|625.1|624.1|625.3|624.3|625.4|624.4|625.1|624.1|3
1749445800000|2025-06-09 05:10:00|625.1|624.1|625.4|624.4|625.4|624.4|625.1|624.1|31
1749446100000|2025-06-09 05:15:00|625.5|624.5|625.4|624.4|625.5|624.5|625.4|624.4|22
1749446400000|2025-06-09 05:20:00|||||||||1
1749446700000|2025-06-09 05:25:00|625.3|624.3|625.3|624.3|625.4|624.4|625.1|624.1|3
1749447000000|2025-06-09 05:30:00|625.1|624.1|625.4|624.4|625.4|624.4|625.1|624.1|175
1749447300000|2025-06-09 05:35:00|625.3|624.3|625.4|624.4|625.4|624.4|625.1|624.1|14
1749447600000|2025-06-09 05:40:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|25
1749447900000|2025-06-09 05:45:00|625.3|624.3|624.9|623.9|625.4|624.4|624.9|623.9|11
1749448200000|2025-06-09 05:50:00|625|624|625.4|624.4|625.4|624.4|624.9|623.9|199
1749448500000|2025-06-09 05:55:00|||||||||2
1749448800000|2025-06-09 06:00:00|625.1|624.1|625.1|624.1|625.4|624.4|625.1|624.1|85
1749449100000|2025-06-09 06:05:00|624.9|623.9|625.1|624.1|625.1|624.1|624.9|623.9|30
1749449400000|2025-06-09 06:10:00|625|624|624.9|623.9|625.1|624.1|624.9|623.9|34
1749449700000|2025-06-09 06:15:00|624.8|623.8|624.9|623.9|625.1|624.1|624.6|623.6|485
1749450000000|2025-06-09 06:20:00|624.8|623.8|625.4|624.4|625.4|624.4|624.6|623.6|47
1749450300000|2025-06-09 06:25:00|625.3|624.3|625.1|624.1|625.4|624.4|624.9|623.9|100
1749450600000|2025-06-09 06:30:00|625.4|624.4|624.9|623.9|625.4|624.4|624.9|623.9|65
1749450900000|2025-06-09 06:35:00|625.1|624.1|624.9|623.9|625.1|624.1|624.9|623.9|443
1749451200000|2025-06-09 06:40:00|625|624|624.9|623.9|625|624|624.6|623.6|308
1749451500000|2025-06-09 06:45:00|625|624|625.1|624.1|625.1|624.1|624.9|623.9|148
1749451800000|2025-06-09 06:50:00|625|624|625|624|625.4|624.4|624.9|623.9|33
1749452100000|2025-06-09 06:55:00|624.9|623.9|624.9|623.9|625.1|624.1|624.6|623.6|180
1749452400000|2025-06-09 07:00:00|625.1|624.1|624.9|623.9|625.1|624.1|624.6|623.6|408
1749452700000|2025-06-09 07:05:00|625.1|624.1|624.9|623.9|625.1|624.1|624.9|623.9|76
1749453000000|2025-06-09 07:10:00|624.6|623.6|623.9|622.9|624.6|623.6|623.9|622.9|289
1749453300000|2025-06-09 07:15:00|623.6|622.6|623.4|622.4|623.6|622.6|623.4|622.4|762
1749453600000|2025-06-09 07:20:00|623.6|622.6|623.9|622.9|623.9|622.9|623.4|622.4|162
1749453900000|2025-06-09 07:25:00|623.6|622.6|623.6|622.6|623.9|622.9|623.4|622.4|113
1749454200000|2025-06-09 07:30:00|623.9|622.9|623.4|622.4|623.9|622.9|623.4|622.4|953
1749454500000|2025-06-09 07:35:00|623.6|622.6|623.6|622.6|623.6|622.6|623.4|622.4|140
1749454800000|2025-06-09 07:40:00|623.5|622.5|624.5|623.5|624.5|623.5|623.5|622.5|351
1749455100000|2025-06-09 07:45:00|624.6|623.6|624.6|623.6|624.6|623.6|624.1|623.1|992
1749455400000|2025-06-09 07:50:00|624.9|623.9|625.1|624.1|625.6|624.6|624.6|623.6|8628
1749455700000|2025-06-09 07:55:00|625.4|624.4|625.9|624.9|626.1|625.1|625.4|624.4|3012
1749456000000|2025-06-09 08:00:00|626.1|625.1|626.1|625.1|626.1|625.1|625.6|624.6|3486
1749456300000|2025-06-09 08:05:00|626.4|625.4|626.5|625.5|626.6|625.6|626.1|625.1|3676
1749456600000|2025-06-09 08:10:00|626.6|625.6|626.3|625.3|626.6|625.6|626.1|625.1|1219
1749456900000|2025-06-09 08:15:00|626.1|625.1|626.4|625.4|626.6|625.6|625.9|624.9|416
1749457200000|2025-06-09 08:20:00|626.1|625.1|626.6|625.6|626.9|625.9|625.9|624.9|4552
1749457500000|2025-06-09 08:25:00|626.4|625.4|625.9|624.9|626.6|625.6|625.6|624.6|1520
1749457800000|2025-06-09 08:30:00|625.8|624.8|627.1|626.1|627.1|626.1|625.4|624.4|1482
1749458100000|2025-06-09 08:35:00|627.4|626.4|628.1|627.1|628.1|627.1|627.1|626.1|2598
1749458400000|2025-06-09 08:40:00|628.3|627.3|627.9|626.9|628.8|627.8|627.9|626.9|7673
1749458700000|2025-06-09 08:45:00|628.1|627.1|626.9|625.9|628.1|627.1|626.9|625.9|2877
1749459000000|2025-06-09 08:50:00|626.6|625.6|626.6|625.6|627.1|626.1|625.9|624.9|2930
1749459300000|2025-06-09 08:55:00|626.4|625.4|627.1|626.1|627.4|626.4|626.1|625.1|498
1749459600000|2025-06-09 09:00:00|627.4|626.4|627.9|626.9|628.1|627.1|627.4|626.4|1806
1749459900000|2025-06-09 09:05:00|627.6|626.6|628.4|627.4|628.4|627.4|627.5|626.5|880
1749460200000|2025-06-09 09:10:00|628.1|627.1|628.4|627.4|628.4|627.4|628.1|627.1|277
1749460500000|2025-06-09 09:15:00|628.6|627.6|628.8|627.8|628.8|627.8|628.4|627.4|1551
1749460800000|2025-06-09 09:20:00|628.6|627.6|628.4|627.4|628.8|627.8|628.1|627.1|263
1749461100000|2025-06-09 09:25:00|628.3|627.3|628.6|627.6|628.6|627.6|627.9|626.9|424
1749461400000|2025-06-09 09:30:00|628.4|627.4|628.4|627.4|628.9|627.9|628.4|627.4|405
1749461700000|2025-06-09 09:35:00|628.3|627.3|627.9|626.9|628.6|627.6|627.9|626.9|1137
1749462000000|2025-06-09 09:40:00|627.6|626.6|627.6|626.6|627.9|626.9|627.6|626.6|461
1749462300000|2025-06-09 09:45:00|627.9|626.9|627.9|626.9|628.4|627.4|627.9|626.9|221
1749462600000|2025-06-09 09:50:00|628.1|627.1|629.1|628.1|629.3|628.3|628.1|627.1|1944
1749462900000|2025-06-09 09:55:00|629.3|628.3|628.9|627.9|629.4|628.4|628.9|627.9|918
1749463200000|2025-06-09 10:00:00|628.6|627.6|629.9|628.9|629.9|628.9|628.6|627.6|791
1749463500000|2025-06-09 10:05:00|629.6|628.6|629.9|628.9|629.9|628.9|629.4|628.4|438
1749463800000|2025-06-09 10:10:00|629.6|628.6|629.8|628.8|629.9|628.9|629.1|628.1|4345
1749464100000|2025-06-09 10:15:00|629.6|628.6|630.3|629.3|630.4|629.4|629.6|628.6|5658
1749464400000|2025-06-09 10:20:00|630.1|629.1|630.6|629.6|630.8|629.8|630.1|629.1|3799
1749464700000|2025-06-09 10:25:00|630.4|629.4|630.6|629.6|630.6|629.6|630.4|629.4|594
1749465000000|2025-06-09 10:30:00|630.4|629.4|630.4|629.4|630.6|629.6|630.1|629.1|765
1749465300000|2025-06-09 10:35:00|630.1|629.1|630.4|629.4|630.4|629.4|630.1|629.1|860
1749465600000|2025-06-09 10:40:00|630.1|629.1|630.1|629.1|630.3|629.3|630.1|629.1|781
1749465900000|2025-06-09 10:45:00|629.9|628.9|630.1|629.1|630.1|629.1|629.9|628.9|401
1749466200000|2025-06-09 10:50:00|629.9|628.9|630.1|629.1|630.1|629.1|629.6|628.6|518
1749466500000|2025-06-09 10:55:00|630|629|630.4|629.4|630.4|629.4|629.9|628.9|956
1749466800000|2025-06-09 11:00:00|630.1|629.1|630.4|629.4|630.6|629.6|630.1|629.1|514
1749467100000|2025-06-09 11:05:00|630.6|629.6|630.4|629.4|630.9|629.9|630.1|629.1|969
1749467400000|2025-06-09 11:10:00|630.1|629.1|629.9|628.9|630.4|629.4|629.9|628.9|468
1749467700000|2025-06-09 11:15:00|629.6|628.6|629.9|628.9|630.1|629.1|629.6|628.6|394
1749468000000|2025-06-09 11:20:00|630|629|630.9|629.9|631.1|630.1|629.9|628.9|163
1749468300000|2025-06-09 11:25:00|631.1|630.1|631.1|630.1|631.1|630.1|630.9|629.9|314
1749468600000|2025-06-09 11:30:00|630.9|629.9|631.1|630.1|631.4|630.4|630.6|629.6|1022
1749468900000|2025-06-09 11:35:00|631.3|630.3|631.1|630.1|631.4|630.4|630.9|629.9|263
1749469200000|2025-06-09 11:40:00|631|630|631.1|630.1|631.4|630.4|630.9|629.9|338
1749469500000|2025-06-09 11:45:00|631.3|630.3|631.6|630.6|631.6|630.6|631.3|630.3|826
1749469800000|2025-06-09 11:50:00|631.4|630.4|631.4|630.4|632.1|631.1|631.4|630.4|405
1749470100000|2025-06-09 11:55:00|631.6|630.6|631.6|630.6|631.8|630.8|631.4|630.4|835
1749470400000|2025-06-09 12:00:00|631.4|630.4|631.6|630.6|631.9|630.9|631.4|630.4|657
1749470700000|2025-06-09 12:05:00|631.4|630.4|631.9|630.9|631.9|630.9|631.1|630.1|384
1749471000000|2025-06-09 12:10:00|632.1|631.1|631.6|630.6|632.1|631.1|631.6|630.6|544
1749471300000|2025-06-09 12:15:00|631.4|630.4|631.6|630.6|631.6|630.6|631.4|630.4|159
1749471600000|2025-06-09 12:20:00|631.4|630.4|631.9|630.9|631.9|630.9|631.4|630.4|340
1749471900000|2025-06-09 12:25:00|632.1|631.1|631.6|630.6|632.4|631.4|631.4|630.4|346
1749472200000|2025-06-09 12:30:00|631.8|630.8|631.9|630.9|631.9|630.9|631.6|630.6|218
1749472500000|2025-06-09 12:35:00|631.8|630.8|631.6|630.6|632.1|631.1|631.6|630.6|208
1749472800000|2025-06-09 12:40:00|631.9|630.9|632.1|631.1|632.4|631.4|631.6|630.6|603
1749473100000|2025-06-09 12:45:00|632|631|631.6|630.6|632.1|631.1|631.6|630.6|512
1749473400000|2025-06-09 12:50:00|631.4|630.4|631.1|630.1|631.4|630.4|630.9|629.9|281
1749473700000|2025-06-09 12:55:00|630.9|629.9|630.6|629.6|631.1|630.1|630.6|629.6|392
1749474000000|2025-06-09 13:00:00|630.4|629.4|629.8|628.8|631|630|629.6|628.6|500
1749474300000|2025-06-09 13:05:00|629.6|628.6|629.6|628.6|629.9|628.9|629.1|628.1|448
1749474600000|2025-06-09 13:10:00|629.4|628.4|629.1|628.1|629.6|628.6|628.6|627.6|755
1749474900000|2025-06-09 13:15:00|629|628|629.4|628.4|629.4|628.4|629|628|228
1749475200000|2025-06-09 13:20:00|629.1|628.1|628.9|627.9|629.1|628.1|628.6|627.6|507
1749475500000|2025-06-09 13:25:00|628.6|627.6|628.9|627.9|629.1|628.1|628.6|627.6|492
1749475800000|2025-06-09 13:30:00|629.1|628.1|626.5|625.5|629.1|628.1|626.5|625.5|2352
1749476100000|2025-06-09 13:35:00|626.4|625.4|626.9|625.9|627.1|626.1|626.1|625.1|2590
1749476400000|2025-06-09 13:40:00|626.6|625.6|626.6|625.6|627|626|626.4|625.4|816
1749476700000|2025-06-09 13:45:00|626.4|625.4|626.1|625.1|626.9|625.9|626.1|625.1|951
1749477000000|2025-06-09 13:50:00|625.9|624.9|626.4|625.4|626.6|625.6|625.9|624.9|479
1749477300000|2025-06-09 13:55:00|626.3|625.3|626.1|625.1|626.4|625.4|625.6|624.6|923
1749477600000|2025-06-09 14:00:00|626.4|625.4|626.4|625.4|626.6|625.6|626.1|625.1|745
1749477900000|2025-06-09 14:05:00|626.1|625.1|626.8|625.8|626.9|625.9|626.1|625.1|419
1749478200000|2025-06-09 14:10:00|626.6|625.6|627.6|626.6|627.9|626.9|626.6|625.6|469
1749478500000|2025-06-09 14:15:00|627.8|626.8|627.4|626.4|628.4|627.4|627.4|626.4|846
1749478800000|2025-06-09 14:20:00|627.6|626.6|627.9|626.9|627.9|626.9|626.9|625.9|481
1749479100000|2025-06-09 14:25:00|628.1|627.1|628.1|627.1|628.4|627.4|627.6|626.6|336
1749479400000|2025-06-09 14:30:00|628.4|627.4|628.4|627.4|628.6|627.6|628.3|627.3|702
1749479700000|2025-06-09 14:35:00|628.1|627.1|627.9|626.9|628.9|627.9|627.9|626.9|2602
1749480000000|2025-06-09 14:40:00|628|627|628.1|627.1|628.3|627.3|627.9|626.9|2498
1749480300000|2025-06-09 14:45:00|627.9|626.9|627.9|626.9|627.9|626.9|627.1|626.1|411
1749480600000|2025-06-09 14:50:00|627.6|626.6|628.6|627.6|628.6|627.6|627.4|626.4|3856
1749480900000|2025-06-09 14:55:00|628.8|627.8|629.1|628.1|629.4|628.4|628.6|627.6|576
1749481200000|2025-06-09 15:00:00|629.4|628.4|629.9|628.9|630.1|629.1|629.1|628.1|1818
1749481500000|2025-06-09 15:05:00|630|629|630.1|629.1|630.1|629.1|629.6|628.6|551
1749481800000|2025-06-09 15:10:00|630|629|630.1|629.1|630.4|629.4|629.6|628.6|2682
1749482100000|2025-06-09 15:15:00|630|629|631.1|630.1|631.1|630.1|629.9|628.9|4192
1749482400000|2025-06-09 15:20:00|631|630|630.1|629.1|631|630|629.9|628.9|2268
1749482700000|2025-06-09 15:25:00|629.9|628.9|629.6|628.6|630.1|629.1|629.1|628.1|6367
1749483000000|2025-06-09 15:30:00|629.9|628.9|629.6|628.6|630.4|629.4|628.9|627.9|2453
1749483300000|2025-06-09 15:35:00|629.4|628.4|628.6|627.6|629.6|628.6|628.6|627.6|2684
1749483600000|2025-06-09 15:40:00|628.5|627.5|628.1|627.1|628.6|627.6|627.9|626.9|987
1749483900000|2025-06-09 15:45:00|627.9|626.9|628.1|627.1|628.1|627.1|627.6|626.6|1713
1749484200000|2025-06-09 15:50:00|627.9|626.9|628.1|627.1|628.1|627.1|627.6|626.6|489
1749484500000|2025-06-09 15:55:00|628|627|628.4|627.4|628.4|627.4|628|627|364
1749484800000|2025-06-09 16:00:00|628.3|627.3|627.9|626.9|628.4|627.4|627.6|626.6|1438
1749485100000|2025-06-09 16:05:00|627.6|626.6|627|626|627.8|626.8|626.9|625.9|603
1749485400000|2025-06-09 16:10:00|626.9|625.9|627.1|626.1|627.1|626.1|626.9|625.9|218
1749485700000|2025-06-09 16:15:00|627|626|627.4|626.4|627.4|626.4|626.9|625.9|767
1749486000000|2025-06-09 16:20:00|627.1|626.1|626.9|625.9|627.1|626.1|626.9|625.9|427
1749486300000|2025-06-09 16:25:00|626.8|625.8|626.9|625.9|626.9|625.9|626.4|625.4|451
1749486600000|2025-06-09 16:30:00|627.1|626.1|627.4|626.4|627.9|626.9|627.1|626.1|939
1749486900000|2025-06-09 16:35:00|627.3|626.3|627.1|626.1|627.6|626.6|627.1|626.1|94
1749487200000|2025-06-09 16:40:00|627|626|627.1|626.1|627.1|626.1|626.9|625.9|145
1749487500000|2025-06-09 16:45:00|627.4|626.4|627.1|626.1|627.4|626.4|626.9|625.9|259
1749487800000|2025-06-09 16:50:00|627.4|626.4|628.1|627.1|628.4|627.4|627.4|626.4|2021
1749488100000|2025-06-09 16:55:00|627.9|626.9|629.1|628.1|629.1|628.1|627.9|626.9|581
1749488400000|2025-06-09 17:00:00|628.9|627.9|628.6|627.6|629.1|628.1|628.6|627.6|196
1749488700000|2025-06-09 17:05:00|628.4|627.4|628.9|627.9|628.9|627.9|628.1|627.1|782
1749489000000|2025-06-09 17:10:00|628.8|627.8|629.1|628.1|629.1|628.1|628.6|627.6|266
1749489300000|2025-06-09 17:15:00|629.3|628.3|629.1|628.1|629.4|628.4|628.9|627.9|748
1749489600000|2025-06-09 17:20:00|629.3|628.3|628.6|627.6|629.3|628.3|628.6|627.6|268
1749489900000|2025-06-09 17:25:00|628.8|627.8|628.9|627.9|629.3|628.3|628.6|627.6|339
1749490200000|2025-06-09 17:30:00|628.8|627.8|628.9|627.9|628.9|627.9|628.1|627.1|318
1749490500000|2025-06-09 17:35:00|629.1|628.1|629.6|628.6|629.6|628.6|628.9|627.9|2032
1749490800000|2025-06-09 17:40:00|629.8|628.8|629.9|628.9|629.9|628.9|629.6|628.6|200
1749491100000|2025-06-09 17:45:00|630.1|629.1|630|629|630.1|629.1|629.9|628.9|500
1749491400000|2025-06-09 17:50:00|630.1|629.1|629.9|628.9|630.1|629.1|629.9|628.9|184
1749491700000|2025-06-09 17:55:00|629.6|628.6|629.6|628.6|629.9|628.9|629.6|628.6|159
1749492000000|2025-06-09 18:00:00|629.5|628.5|629.6|628.6|629.9|628.9|629.5|628.5|262
1749492300000|2025-06-09 18:05:00|629.9|628.9|629.6|628.6|629.9|628.9|629.6|628.6|286
1749492600000|2025-06-09 18:10:00|629.4|628.4|629.1|628.1|629.4|628.4|629.1|628.1|283
1749492900000|2025-06-09 18:15:00|629.3|628.3|629.5|628.5|629.9|628.9|629.1|628.1|268
1749493200000|2025-06-09 18:20:00|629.6|628.6|630.5|629.5|630.6|629.6|629.4|628.4|286
1749493500000|2025-06-09 18:25:00|630.6|629.6|630.9|629.9|631.1|630.1|630.6|629.6|651
1749493800000|2025-06-09 18:30:00|631|630|631.6|630.6|631.6|630.6|630.9|629.9|788
1749494100000|2025-06-09 18:35:00|631.5|630.5|631.6|630.6|631.6|630.6|631.4|630.4|231
1749494400000|2025-06-09 18:40:00|631.4|630.4|631.6|630.6|631.9|630.9|631.4|630.4|145
1749494700000|2025-06-09 18:45:00|631.4|630.4|631.4|630.4|631.6|630.6|631.4|630.4|136
1749495000000|2025-06-09 18:50:00|631.1|630.1|631.1|630.1|631.3|630.3|631.1|630.1|294
1749495300000|2025-06-09 18:55:00|631.3|630.3|631.4|630.4|631.6|630.6|631.1|630.1|59
1749495600000|2025-06-09 19:00:00|631.5|630.5|631.6|630.6|631.8|630.8|631.4|630.4|87
1749495900000|2025-06-09 19:05:00|631.4|630.4|631.4|630.4|631.5|630.5|631.4|630.4|17
1749496200000|2025-06-09 19:10:00|631.3|630.3|631.1|630.1|631.3|630.3|631.1|630.1|5
1749496500000|2025-06-09 19:15:00|630.9|629.9|631.1|630.1|631.1|630.1|630.9|629.9|9
1749496800000|2025-06-09 19:20:00|630.9|629.9|631.1|630.1|631.1|630.1|630.9|629.9|12
1749497100000|2025-06-09 19:25:00|630.9|629.9|630.9|629.9|631.1|630.1|630.6|629.6|23
1749497400000|2025-06-09 19:30:00|630.8|629.8|630.6|629.6|630.9|629.9|630.4|629.4|89
1749497700000|2025-06-09 19:35:00|630.9|629.9|630.9|629.9|630.9|629.9|630.6|629.6|60
1749498000000|2025-06-09 19:40:00|630.8|629.8|630.9|629.9|630.9|629.9|630.6|629.6|20
1749498300000|2025-06-09 19:45:00|630.8|629.8|630.6|629.6|630.8|629.8|630.4|629.4|91
1749498600000|2025-06-09 19:50:00|630.8|629.8|631.1|630.1|631.1|630.1|630.8|629.8|3
1749498900000|2025-06-09 19:55:00|631|630|630.9|629.9|631.1|630.1|630.9|629.9|72
1749499200000|2025-06-09 20:00:00|631.1|630.1|631.1|630.1|631.1|630.1|631.1|630.1|110
1749499500000|2025-06-09 20:05:00|630.9|629.9|631.3|630.3|631.3|630.3|630.9|629.9|42
1749499800000|2025-06-09 20:10:00|631.1|630.1|630.9|629.9|631.1|630.1|630.9|629.9|71
1749500100000|2025-06-09 20:15:00|631|630|630.9|629.9|631.1|630.1|630.9|629.9|13
1749500400000|2025-06-09 20:20:00|631|630|631.1|630.1|631.1|630.1|631|630|1
1749500700000|2025-06-09 20:25:00|631.3|630.3|631.3|630.3|631.3|630.3|631.1|630.1|11
1749501000000|2025-06-09 20:30:00|631.1|630.1|631.4|630.4|631.4|630.4|631.1|630.1|45
1749501300000|2025-06-09 20:35:00|631.5|630.5|631.4|630.4|631.5|630.5|631.4|630.4|2
1749501900000|2025-06-09 20:45:00|631.1|630.1|631.1|630.1|631.1|630.1|631.1|630.1|12
1749502200000|2025-06-09 20:50:00|631.3|630.3|631.1|630.1|631.3|630.3|630.9|629.9|75
1749502500000|2025-06-09 20:55:00|631.3|630.3|631.1|630.1|631.4|630.4|631.1|630.1|62
1749502800000|2025-06-09 21:00:00|631|630|631.3|630.3|631.3|630.3|631|630|0
1749503700000|2025-06-09 21:15:00|631.4|630.4|631.4|630.4|631.4|630.4|631.3|630.3|0
1749504000000|2025-06-09 21:20:00|631.3|630.3|631.3|630.3|631.3|630.3|631.3|630.3|0
1749505800000|2025-06-09 21:50:00|||||||||6
1749506100000|2025-06-09 21:55:00|631.9|628.9|631.1|630.1|631.9|630.1|631.1|628.8|0
1749513600000|2025-06-10 00:00:00|631.5|630.5|631.4|630.4|631.6|630.6|631|630|27
1749513900000|2025-06-10 00:05:00|631.3|630.3|630.9|629.9|631.4|630.4|630.9|629.9|5
1749514200000|2025-06-10 00:10:00|631|630|631.4|630.4|631.4|630.4|631|630|29
1749514500000|2025-06-10 00:15:00|||||||||2
1749514800000|2025-06-10 00:20:00|631.5|630.5|631.5|630.5|631.6|630.6|631.4|630.4|4
1749515100000|2025-06-10 00:25:00|631.4|630.4|631.5|630.5|631.6|630.6|631.4|630.4|2
1749515400000|2025-06-10 00:30:00|631.6|630.6|631.5|630.5|631.6|630.6|631.5|630.5|0
1749515700000|2025-06-10 00:35:00|631.6|630.6|631.6|630.6|631.6|630.6|631.4|630.4|25
1749516000000|2025-06-10 00:40:00|631.8|630.8|631.6|630.6|631.8|630.8|631.6|630.6|11
1749516300000|2025-06-10 00:45:00|631.8|630.8|631.4|630.4|631.8|630.8|631.3|630.3|8
1749516600000|2025-06-10 00:50:00|631.5|630.5|631.5|630.5|631.6|630.6|631.4|630.4|12
1749516900000|2025-06-10 00:55:00|631.4|630.4|631.4|630.4|631.5|630.5|631.4|630.4|4
1749517200000|2025-06-10 01:00:00|631.5|630.5|631.9|630.9|631.9|630.9|631.1|630.1|35
1749517500000|2025-06-10 01:05:00|632|631|631.6|630.6|632.1|631.1|631.6|630.6|8
1749517800000|2025-06-10 01:10:00|631.8|630.8|631.5|630.5|631.9|630.9|631.4|630.4|187
1749518100000|2025-06-10 01:15:00|631.4|630.4|631.5|630.5|631.6|630.6|631.4|630.4|5
1749518400000|2025-06-10 01:20:00|631.4|630.4|631.6|630.6|631.6|630.6|631.1|630.1|11
1749518700000|2025-06-10 01:25:00|631.8|630.8|631.8|630.8|631.9|630.9|631.6|630.6|2
1749519000000|2025-06-10 01:30:00|631.6|630.6|631.4|630.4|631.9|630.9|631.4|630.4|73
1749519300000|2025-06-10 01:35:00|631.1|630.1|631.4|630.4|631.5|630.5|631.1|630.1|31
1749519600000|2025-06-10 01:40:00|631.5|630.5|631.9|630.9|631.9|630.9|631.5|630.5|17
1749519900000|2025-06-10 01:45:00|631.8|630.8|631.9|630.9|631.9|630.9|631.6|630.6|7
1749520200000|2025-06-10 01:50:00|632|631|632.1|631.1|632.1|631.1|631.9|630.9|29
1749520500000|2025-06-10 01:55:00|632.4|631.4|632.4|631.4|632.6|631.6|632.3|631.3|44
1749520800000|2025-06-10 02:00:00|632.3|631.3|632.6|631.6|632.6|631.6|632.1|631.1|29
1749521100000|2025-06-10 02:05:00|632.5|631.5|632.6|631.6|632.6|631.6|632.5|631.5|4
1749521400000|2025-06-10 02:10:00|632.8|631.8|632.6|631.6|632.9|631.9|632.6|631.6|40
1749521700000|2025-06-10 02:15:00|632.5|631.5|632.6|631.6|632.6|631.6|632.4|631.4|15
1749522000000|2025-06-10 02:20:00|632.5|631.5|632.4|631.4|632.5|631.5|632.1|631.1|3
1749522300000|2025-06-10 02:25:00|632.5|631.5|632.6|631.6|632.6|631.6|632.4|631.4|9
1749522600000|2025-06-10 02:30:00|632.5|631.5|632.8|631.8|632.8|631.8|632.4|631.4|6
1749522900000|2025-06-10 02:35:00|632.6|631.6|632.5|631.5|632.6|631.6|632.4|631.4|4
1749523200000|2025-06-10 02:40:00|632.6|631.6|632.4|631.4|632.6|631.6|632.4|631.4|28
1749523500000|2025-06-10 02:45:00|632.5|631.5|632.3|631.3|632.5|631.5|632.1|631.1|5
1749523800000|2025-06-10 02:50:00|632.4|631.4|632.4|631.4|632.4|631.4|632.1|631.1|4
1749524100000|2025-06-10 02:55:00|632.5|631.5|632.4|631.4|632.6|631.6|632.4|631.4|3
1749524400000|2025-06-10 03:00:00|632.5|631.5|632.5|631.5|632.6|631.6|632.4|631.4|5
1749524700000|2025-06-10 03:05:00|632.4|631.4|632.4|631.4|632.6|631.6|632.4|631.4|4
1749525000000|2025-06-10 03:10:00|||||||||24
1749525300000|2025-06-10 03:15:00|632.3|631.3|632.1|631.1|632.3|631.3|632|631|6
1749525600000|2025-06-10 03:20:00|632.3|631.3|632.3|631.3|632.3|631.3|632.1|631.1|7
1749525900000|2025-06-10 03:25:00|632.4|631.4|632.3|631.3|632.4|631.4|632.3|631.3|6
1749526200000|2025-06-10 03:30:00|632.1|631.1|631.9|630.9|632.1|631.1|631.6|630.6|48
1749526500000|2025-06-10 03:35:00|631.8|630.8|631.1|630.1|631.8|630.8|630.9|629.9|194
1749526800000|2025-06-10 03:40:00|631.3|630.3|631.4|630.4|631.4|630.4|631.3|630.3|48
1749527100000|2025-06-10 03:45:00|631.5|630.5|631.6|630.6|631.6|630.6|631.5|630.5|33
1749527400000|2025-06-10 03:50:00|631.4|630.4|631.4|630.4|631.4|630.4|631.1|630.1|506
1749527700000|2025-06-10 03:55:00|631.3|630.3|630.9|629.9|631.3|630.3|630.9|629.9|14
1749528000000|2025-06-10 04:00:00|631|630|631.1|630.1|631.1|630.1|630.9|629.9|4
1749528300000|2025-06-10 04:05:00|630.9|629.9|631|630|631|630|630.9|629.9|9
1749528600000|2025-06-10 04:10:00|631.1|630.1|631.1|630.1|631.1|630.1|631.1|630.1|4
1749528900000|2025-06-10 04:15:00|631|630|631|630|631.1|630.1|630.9|629.9|23
1749529200000|2025-06-10 04:20:00|630.9|629.9|630.9|629.9|630.9|629.9|630.9|629.9|19
1749529500000|2025-06-10 04:25:00|631|630|631|630|631.1|630.1|631|630|7
1749529800000|2025-06-10 04:30:00|631.1|630.1|631|630|631.1|630.1|630.9|629.9|30
1749530100000|2025-06-10 04:35:00|630.9|629.9|630.9|629.9|630.9|629.9|630.9|629.9|0
1749530400000|2025-06-10 04:40:00|631|630|631.1|630.1|631.1|630.1|631|630|14
1749530700000|2025-06-10 04:45:00|631|630|631|630|631|630|631|630|1
1749531000000|2025-06-10 04:50:00|631.1|630.1|631|630|631.1|630.1|631|630|7
1749531300000|2025-06-10 04:55:00|631.1|630.1|631.1|630.1|631.1|630.1|631.1|630.1|4
1749531600000|2025-06-10 05:00:00|631|630|631.1|630.1|631.3|630.3|631|630|7
1749531900000|2025-06-10 05:05:00|631.4|630.4|631.4|630.4|631.5|630.5|631.3|630.3|7
1749532200000|2025-06-10 05:10:00|631.3|630.3|631.4|630.4|631.4|630.4|631.1|630.1|3
1749532500000|2025-06-10 05:15:00|631.1|630.1|631.1|630.1|631.4|630.4|631|630|21
1749532800000|2025-06-10 05:20:00|631|630|630.6|629.6|631|630|630.5|629.5|16
1749533100000|2025-06-10 05:25:00|630.9|629.9|630.1|629.1|630.9|629.9|630|629|333
1749533400000|2025-06-10 05:30:00|630.4|629.4|630.4|629.4|630.4|629.4|630|629|162
1749533700000|2025-06-10 05:35:00|630.5|629.5|630.9|629.9|630.9|629.9|630.5|629.5|34
1749534000000|2025-06-10 05:40:00|630.8|629.8|631.1|630.1|631.1|630.1|630.6|629.6|7
1749534300000|2025-06-10 05:45:00|631|630|630.9|629.9|631.1|630.1|630.9|629.9|154
1749534600000|2025-06-10 05:50:00|630.8|629.8|630.6|629.6|630.9|629.9|630.6|629.6|51
1749534900000|2025-06-10 05:55:00|630.5|629.5|630.6|629.6|630.6|629.6|630.5|629.5|41
1749535200000|2025-06-10 06:00:00|630.5|629.5|631.1|630.1|631.3|630.3|630.4|629.4|49
1749535500000|2025-06-10 06:05:00|631.3|630.3|631.1|630.1|631.4|630.4|631.1|630.1|12
1749535800000|2025-06-10 06:10:00|630.9|629.9|630.6|629.6|630.9|629.9|630.6|629.6|20
1749536100000|2025-06-10 06:15:00|630.9|629.9|631.1|630.1|631.1|630.1|630.6|629.6|41
1749536400000|2025-06-10 06:20:00|631.3|630.3|631.3|630.3|631.4|630.4|631.1|630.1|55
1749536700000|2025-06-10 06:25:00|631.1|630.1|630.9|629.9|631.3|630.3|630.9|629.9|259
1749537000000|2025-06-10 06:30:00|631.1|630.1|630.6|629.6|631.1|630.1|630.6|629.6|62
1749537300000|2025-06-10 06:35:00|630.9|629.9|630.6|629.6|630.9|629.9|630.4|629.4|21
1749537600000|2025-06-10 06:40:00|630.5|629.5|631.1|630.1|631.1|630.1|630.4|629.4|998
1749537900000|2025-06-10 06:45:00|631.3|630.3|630.9|629.9|631.3|630.3|630.5|629.5|220
1749538200000|2025-06-10 06:50:00|630.6|629.6|630.3|629.3|630.9|629.9|630.1|629.1|329
1749538500000|2025-06-10 06:55:00|630.4|629.4|630.1|629.1|630.4|629.4|629.9|628.9|669
1749538800000|2025-06-10 07:00:00|630.3|629.3|630.4|629.4|630.9|629.9|630.1|629.1|314
1749539100000|2025-06-10 07:05:00|630.3|629.3|630.6|629.6|630.9|629.9|630|629|302
1749539400000|2025-06-10 07:10:00|630.4|629.4|630.1|629.1|630.4|629.4|629.9|628.9|240
1749539700000|2025-06-10 07:15:00|630|629|629.1|628.1|630.1|629.1|629.1|628.1|1546
1749540000000|2025-06-10 07:20:00|629|628|629.1|628.1|629.1|628.1|628.6|627.6|291
1749540300000|2025-06-10 07:25:00|629|628|629.4|628.4|629.4|628.4|629|628|261
1749540600000|2025-06-10 07:30:00|629.5|628.5|629.4|628.4|629.6|628.6|629.4|628.4|258
1749540900000|2025-06-10 07:35:00|629.1|628.1|628.9|627.9|629.1|628.1|628.9|627.9|223
1749541200000|2025-06-10 07:40:00|629.1|628.1|628.4|627.4|629.1|628.1|628.4|627.4|478
1749541500000|2025-06-10 07:45:00|628.1|627.1|628.1|627.1|628.3|627.3|627.6|626.6|1236
1749541800000|2025-06-10 07:50:00|628|627|628.9|627.9|629.1|628.1|627.9|626.9|343
1749542100000|2025-06-10 07:55:00|629|628|628.4|627.4|629.4|628.4|628.4|627.4|194
1749542400000|2025-06-10 08:00:00|628.6|627.6|628.6|627.6|628.9|627.9|627.9|626.9|494
1749542700000|2025-06-10 08:05:00|628.4|627.4|628.6|627.6|628.6|627.6|628.1|627.1|165
1749543000000|2025-06-10 08:10:00|628.9|627.9|628.6|627.6|629.1|628.1|628.6|627.6|653
1749543300000|2025-06-10 08:15:00|628.8|627.8|629.4|628.4|629.4|628.4|628.6|627.6|188
1749543600000|2025-06-10 08:20:00|629.5|628.5|629.4|628.4|630|629|629.4|628.4|540
1749543900000|2025-06-10 08:25:00|629.3|628.3|629.4|628.4|629.6|628.6|629.1|628.1|942
1749544200000|2025-06-10 08:30:00|629.3|628.3|629.4|628.4|629.6|628.6|629.1|628.1|1079
1749544500000|2025-06-10 08:35:00|629.1|628.1|629.4|628.4|629.4|628.4|628.9|627.9|975
1749544800000|2025-06-10 08:40:00|629.3|628.3|628.9|627.9|629.4|628.4|628.6|627.6|439
1749545100000|2025-06-10 08:45:00|628.6|627.6|629.1|628.1|629.4|628.4|628.6|627.6|438
1749545400000|2025-06-10 08:50:00|628.9|627.9|628.9|627.9|629.4|628.4|628.9|627.9|273
1749545700000|2025-06-10 08:55:00|629|628|629.6|628.6|629.6|628.6|628.9|627.9|408
1749546000000|2025-06-10 09:00:00|629.9|628.9|629.6|628.6|630.1|629.1|629.4|628.4|972
1749546300000|2025-06-10 09:05:00|629.4|628.4|629.1|628.1|629.6|628.6|629.1|628.1|812
1749546600000|2025-06-10 09:10:00|629.6|628.6|630.4|629.4|630.4|629.4|629.6|628.6|2364
1749546900000|2025-06-10 09:15:00|630.1|629.1|631.1|630.1|631.1|630.1|630.1|629.1|298
1749547200000|2025-06-10 09:20:00|631|630|631.1|630.1|631.4|630.4|631|630|654
1749547500000|2025-06-10 09:25:00|630.9|629.9|630.9|629.9|630.9|629.9|630.8|629.8|229
1749547800000|2025-06-10 09:30:00|631.1|630.1|631.6|630.6|631.9|630.9|631.1|630.1|802
1749548100000|2025-06-10 09:35:00|631.4|630.4|631.4|630.4|631.4|630.4|631.4|630.4|369
1749548400000|2025-06-10 09:40:00|631.6|630.6|631.1|630.1|631.6|630.6|630.9|629.9|389
1749548700000|2025-06-10 09:45:00|631.4|630.4|629.9|628.9|631.4|630.4|629.9|628.9|322
1749549000000|2025-06-10 09:50:00|630|629|629.9|628.9|630.1|629.1|628.9|627.9|2756
1749549300000|2025-06-10 09:55:00|630|629|629.9|628.9|630.1|629.1|629.6|628.6|299
1749549600000|2025-06-10 10:00:00|629.6|628.6|630.6|629.6|630.6|629.6|629.6|628.6|415
1749549900000|2025-06-10 10:05:00|630.4|629.4|630.6|629.6|630.6|629.6|630.4|629.4|322
1749550200000|2025-06-10 10:10:00|630.4|629.4|631.1|630.1|631.1|630.1|630.4|629.4|213
1749550500000|2025-06-10 10:15:00|630.9|629.9|631.1|630.1|631.1|630.1|630.9|629.9|387
1749550800000|2025-06-10 10:20:00|630.9|629.9|630.4|629.4|630.9|629.9|630.4|629.4|413
1749551100000|2025-06-10 10:25:00|630.5|629.5|630.4|629.4|630.6|629.6|630.4|629.4|161
1749551400000|2025-06-10 10:30:00|630.3|629.3|630.4|629.4|630.4|629.4|630.1|629.1|163
1749551700000|2025-06-10 10:35:00|630.6|629.6|630.9|629.9|631.1|630.1|630.6|629.6|1630
1749552000000|2025-06-10 10:40:00|631.1|630.1|631.6|630.6|631.6|630.6|630.9|629.9|161
1749552300000|2025-06-10 10:45:00|631.5|630.5|631.9|630.9|631.9|630.9|631.4|630.4|144
1749552600000|2025-06-10 10:50:00|632.1|631.1|631.4|630.4|632.1|631.1|631.4|630.4|438
1749552900000|2025-06-10 10:55:00|631.6|630.6|631.4|630.4|631.6|630.6|631.4|630.4|132
1749553200000|2025-06-10 11:00:00|631.5|630.5|631.1|630.1|631.6|630.6|631.1|630.1|202
1749553500000|2025-06-10 11:05:00|631.4|630.4|631.1|630.1|631.4|630.4|631.1|630.1|231
1749553800000|2025-06-10 11:10:00|631.3|630.3|631.3|630.3|631.4|630.4|630.9|629.9|229
1749554100000|2025-06-10 11:15:00|631.1|630.1|631.1|630.1|631.6|630.6|631.1|630.1|177
1749554400000|2025-06-10 11:20:00|631.4|630.4|631.9|630.9|631.9|630.9|631.4|630.4|262
1749554700000|2025-06-10 11:25:00|631.8|630.8|631.6|630.6|631.8|630.8|630.9|629.9|1550
1749555000000|2025-06-10 11:30:00|631.8|630.8|632.1|631.1|632.3|631.3|631.8|630.8|283
1749555300000|2025-06-10 11:35:00|632.3|631.3|632.1|631.1|632.4|631.4|631.9|630.9|1644
1749555600000|2025-06-10 11:40:00|632.4|631.4|632.6|631.6|632.9|631.9|632.4|631.4|5210
1749555900000|2025-06-10 11:45:00|632.5|631.5|632.9|631.9|632.9|631.9|632.3|631.3|459
1749556200000|2025-06-10 11:50:00|633.1|632.1|632.6|631.6|633.1|632.1|632.1|631.1|785
1749556500000|2025-06-10 11:55:00|632.9|631.9|633.1|632.1|633.1|632.1|632.9|631.9|345
1749556800000|2025-06-10 12:00:00|633.3|632.3|633.4|632.4|633.4|632.4|632.9|631.9|1458
1749557100000|2025-06-10 12:05:00|633.3|632.3|633.1|632.1|633.4|632.4|633.1|632.1|288
1749557400000|2025-06-10 12:10:00|633.3|632.3|632.9|631.9|633.3|632.3|632.9|631.9|248
1749557700000|2025-06-10 12:15:00|632.8|631.8|633.4|632.4|633.4|632.4|632.8|631.8|451
1749558000000|2025-06-10 12:20:00|633.6|632.6|633.6|632.6|633.6|632.6|633.5|632.5|154
1749558300000|2025-06-10 12:25:00|633.9|632.9|633.6|632.6|633.9|632.9|633.6|632.6|338
1749558600000|2025-06-10 12:30:00|633.9|632.9|633.9|632.9|634.4|633.4|633.6|632.6|507
1749558900000|2025-06-10 12:35:00|633.6|632.6|632.9|631.9|633.6|632.6|632.9|631.9|381
1749559200000|2025-06-10 12:40:00|633|632|633.1|632.1|633.4|632.4|632.5|631.5|353
1749559500000|2025-06-10 12:45:00|633.4|632.4|633.1|632.1|633.4|632.4|632.9|631.9|194
1749559800000|2025-06-10 12:50:00|632.9|631.9|632.4|631.4|633.1|632.1|632.3|631.3|674
1749560100000|2025-06-10 12:55:00|632.6|631.6|631.9|630.9|632.9|631.9|631.6|630.6|4951
1749560400000|2025-06-10 13:00:00|632|631|632.9|631.9|633.1|632.1|632|631|1118
1749560700000|2025-06-10 13:05:00|633|632|632.4|631.4|633|632|632.1|631.1|474
1749561000000|2025-06-10 13:10:00|632.3|631.3|631.9|630.9|632.6|631.6|631.6|630.6|516
1749561300000|2025-06-10 13:15:00|632|631|631.4|630.4|632.1|631.1|630.9|629.9|732
1749561600000|2025-06-10 13:20:00|631.1|630.1|631.1|630.1|631.5|630.5|630.8|629.8|873
1749561900000|2025-06-10 13:25:00|631.3|630.3|631.1|630.1|631.4|630.4|630.9|629.9|561
1749562200000|2025-06-10 13:30:00|631.4|630.4|631.9|630.9|632.1|631.1|631|630|991
1749562500000|2025-06-10 13:35:00|631.6|630.6|632.1|631.1|632.4|631.4|631.4|630.4|1162
1749562800000|2025-06-10 13:40:00|632.4|631.4|633.4|632.4|633.4|632.4|632.1|631.1|915
1749563100000|2025-06-10 13:45:00|633.1|632.1|633.5|632.5|633.6|632.6|633.1|632.1|553
1749563400000|2025-06-10 13:50:00|633.6|632.6|633.4|632.4|633.6|632.6|632.9|631.9|1749
1749563700000|2025-06-10 13:55:00|633.1|632.1|633.9|632.9|634|633|633.1|632.1|1021
1749564000000|2025-06-10 14:00:00|634.1|633.1|634.1|633.1|634.1|633.1|633.6|632.6|560
1749564300000|2025-06-10 14:05:00|633.9|632.9|634.1|633.1|634.4|633.4|633.9|632.9|344
1749564600000|2025-06-10 14:10:00|634.3|633.3|634.4|633.4|634.5|633.5|634.1|633.1|788
1749564900000|2025-06-10 14:15:00|634.1|633.1|633.4|632.4|634.1|633.1|633.1|632.1|1295
1749565200000|2025-06-10 14:20:00|633.3|632.3|634.4|633.4|634.4|633.4|633.1|632.1|484
1749565500000|2025-06-10 14:25:00|634.5|633.5|634.9|633.9|635.1|634.1|634.4|633.4|1008
1749565800000|2025-06-10 14:30:00|635|634|636.1|635.1|636.4|635.4|634.9|633.9|2967
1749566100000|2025-06-10 14:35:00|635.9|634.9|635.6|634.6|636.1|635.1|635.6|634.6|708
1749566400000|2025-06-10 14:40:00|635.9|634.9|636.1|635.1|636.4|635.4|635.6|634.6|532
1749566700000|2025-06-10 14:45:00|635.9|634.9|635.6|634.6|636.1|635.1|635.6|634.6|868
1749567000000|2025-06-10 14:50:00|635.4|634.4|635.3|634.3|635.6|634.6|634.6|633.6|3317
1749567300000|2025-06-10 14:55:00|635.4|634.4|635.9|634.9|635.9|634.9|634.9|633.9|1419
1749567600000|2025-06-10 15:00:00|636.1|635.1|636.6|635.6|636.9|635.9|635.9|634.9|2195
1749567900000|2025-06-10 15:05:00|636.8|635.8|636.9|635.9|636.9|635.9|636.4|635.4|367
1749568200000|2025-06-10 15:10:00|636.6|635.6|636.8|635.8|637.1|636.1|636.5|635.5|2186
1749568500000|2025-06-10 15:15:00|636.9|635.9|636.6|635.6|637.1|636.1|636.4|635.4|1758
1749568800000|2025-06-10 15:20:00|636.5|635.5|636.4|635.4|636.6|635.6|635.9|634.9|831
1749569100000|2025-06-10 15:25:00|636.6|635.6|637.1|636.1|637.1|636.1|636.4|635.4|5303
1749569400000|2025-06-10 15:30:00|637|636|636.9|635.9|637.4|636.4|635.9|634.9|2428
1749569700000|2025-06-10 15:35:00|636.8|635.8|635.6|634.6|636.9|635.9|635.6|634.6|1642
1749570000000|2025-06-10 15:40:00|635.8|634.8|634.9|633.9|635.9|634.9|634.6|633.6|9393
1749570300000|2025-06-10 15:45:00|634.6|633.6|634.4|633.4|634.9|633.9|634.1|633.1|501
1749570600000|2025-06-10 15:50:00|634.6|633.6|633.4|632.4|634.6|633.6|633.1|632.1|1778
1749570900000|2025-06-10 15:55:00|633.6|632.6|633.1|632.1|633.6|632.6|632.4|631.4|516
1749571200000|2025-06-10 16:00:00|632.9|631.9|632.9|631.9|633.1|632.1|632.9|631.9|1988
1749571500000|2025-06-10 16:05:00|632.8|631.8|632.9|631.9|632.9|631.9|632.6|631.6|170
1749571800000|2025-06-10 16:10:00|633|632|633.1|632.1|633.1|632.1|632.6|631.6|130
1749572100000|2025-06-10 16:15:00|633.4|632.4|634.1|633.1|634.4|633.4|633.1|632.1|5500
1749572400000|2025-06-10 16:20:00|633.9|632.9|633.9|632.9|634.1|633.1|633.8|632.8|842
1749572700000|2025-06-10 16:25:00|634.1|633.1|634.4|633.4|634.4|633.4|633.9|632.9|431
1749573000000|2025-06-10 16:30:00|634.5|633.5|634.6|633.6|634.6|633.6|634.4|633.4|732
1749573300000|2025-06-10 16:35:00|634.9|633.9|634.6|633.6|635.1|634.1|634.6|633.6|211
1749573600000|2025-06-10 16:40:00|634.9|633.9|633.6|632.6|634.9|633.9|633.6|632.6|385
1749573900000|2025-06-10 16:45:00|633.5|632.5|632.9|631.9|633.5|632.5|632.4|631.4|812
1749574200000|2025-06-10 16:50:00|632.8|631.8|631.8|630.8|632.8|631.8|631.8|630.8|328
1749574500000|2025-06-10 16:55:00|631.9|630.9|630.9|629.9|631.9|630.9|630.9|629.9|804
1749574800000|2025-06-10 17:00:00|630.6|629.6|630.6|629.6|630.9|629.9|630.1|629.1|1251
1749575100000|2025-06-10 17:05:00|630.5|629.5|630.9|629.9|631.1|630.1|630.5|629.5|795
1749575400000|2025-06-10 17:10:00|630.4|629.4|630.4|629.4|630.9|629.9|630.4|629.4|6931
1749575700000|2025-06-10 17:15:00|630.1|629.1|630.4|629.4|630.9|629.9|630.1|629.1|1140
1749576000000|2025-06-10 17:20:00|630.3|629.3|629.9|628.9|630.4|629.4|629.9|628.9|3485
1749576300000|2025-06-10 17:25:00|629.6|628.6|629.9|628.9|630|629|629.4|628.4|651
1749576600000|2025-06-10 17:30:00|629.8|628.8|629.9|628.9|629.9|628.9|629.6|628.6|90
1749576900000|2025-06-10 17:35:00|629.8|628.8|628.6|627.6|629.9|628.9|628.6|627.6|250
1749577200000|2025-06-10 17:40:00|628.8|627.8|628.9|627.9|629|628|628.5|627.5|530
1749577500000|2025-06-10 17:45:00|628.6|627.6|629|628|629.1|628.1|628.6|627.6|366
1749577800000|2025-06-10 17:50:00|628.9|627.9|629.4|628.4|629.4|628.4|628.9|627.9|674
1749578100000|2025-06-10 17:55:00|629.6|628.6|629.1|628.1|629.6|628.6|629.1|628.1|427
1749578400000|2025-06-10 18:00:00|629.3|628.3|629.3|628.3|629.4|628.4|628.9|627.9|563
1749578700000|2025-06-10 18:05:00|629.1|628.1|629.1|628.1|629.6|628.6|629.1|628.1|7984
1749579000000|2025-06-10 18:10:00|629|628|629.4|628.4|629.4|628.4|628.6|627.6|2147
1749579300000|2025-06-10 18:15:00|629.3|628.3|628.9|627.9|629.4|628.4|628.1|627.1|1133
1749579600000|2025-06-10 18:20:00|628.6|627.6|628.4|627.4|628.6|627.6|628.3|627.3|694
1749579900000|2025-06-10 18:25:00|628.6|627.6|627.4|626.4|628.6|627.6|627.4|626.4|1600
1749580200000|2025-06-10 18:30:00|627.1|626.1|625|624|627.4|626.4|624.9|623.9|798
1749580500000|2025-06-10 18:35:00|625.1|624.1|625.4|624.4|625.6|624.6|625|624|681
1749580800000|2025-06-10 18:40:00|625.3|624.3|625.4|624.4|625.4|624.4|624.9|623.9|317
1749581100000|2025-06-10 18:45:00|625.1|624.1|625.1|624.1|625.1|624.1|624.9|623.9|64
1749581400000|2025-06-10 18:50:00|624.9|623.9|625.1|624.1|625.4|624.4|624.9|623.9|364
1749581700000|2025-06-10 18:55:00|625|624|625.4|624.4|625.5|624.5|624.9|623.9|93
1749582000000|2025-06-10 19:00:00|625.5|624.5|626.1|625.1|626.1|625.1|625.5|624.5|114
1749582300000|2025-06-10 19:05:00|625.9|624.9|625.4|624.4|626.1|625.1|625.4|624.4|142
1749582600000|2025-06-10 19:10:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|70
1749582900000|2025-06-10 19:15:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|221
1749583200000|2025-06-10 19:20:00|625.5|624.5|625.5|624.5|625.6|624.6|625.4|624.4|20
1749583500000|2025-06-10 19:25:00|625.6|624.6|625.6|624.6|625.9|624.9|625.5|624.5|13
1749583800000|2025-06-10 19:30:00|625.8|624.8|625.9|624.9|625.9|624.9|625.8|624.8|19
1749584100000|2025-06-10 19:35:00|626|625|626.1|625.1|626.1|625.1|625.9|624.9|65
1749584400000|2025-06-10 19:40:00|626|625|626.1|625.1|626.1|625.1|625.9|624.9|18
1749584700000|2025-06-10 19:45:00|626|625|626.4|625.4|626.6|625.6|625.9|624.9|336
1749585000000|2025-06-10 19:50:00|626.3|625.3|626.6|625.6|626.6|625.6|626.3|625.3|216
1749585300000|2025-06-10 19:55:00|626.4|625.4|626.9|625.9|627.1|626.1|626.4|625.4|222
1749585600000|2025-06-10 20:00:00|626.6|625.6|626.4|625.4|626.8|625.8|626.4|625.4|38
1749585900000|2025-06-10 20:05:00|626.6|625.6|626.6|625.6|626.6|625.6|626.4|625.4|29
1749586200000|2025-06-10 20:10:00|626.8|625.8|626.6|625.6|626.9|625.9|626.6|625.6|54
1749586500000|2025-06-10 20:15:00|626.9|625.9|626.9|625.9|626.9|625.9|626.9|625.9|12
1749586800000|2025-06-10 20:20:00|||||||||8
1749587100000|2025-06-10 20:25:00|||||||||37
1749587400000|2025-06-10 20:30:00|626.1|625.1|626.3|625.3|626.5|625.5|626.1|625.1|227
1749587700000|2025-06-10 20:35:00|626.4|625.4|626.4|625.4|626.6|625.6|626.4|625.4|23
1749588000000|2025-06-10 20:40:00|626.3|625.3|625.9|624.9|626.3|625.3|625.9|624.9|33
1749588300000|2025-06-10 20:45:00|626|625|625.6|624.6|626|625|625.5|624.5|38
1749588600000|2025-06-10 20:50:00|625.5|624.5|625.5|624.5|625.6|624.6|625.4|624.4|15
1749588900000|2025-06-10 20:55:00|625.4|624.4|625.4|624.4|625.6|624.6|625.3|624.3|51
1749589200000|2025-06-10 21:00:00|625.5|624.5|625.8|624.8|625.8|624.8|625.5|624.5|0
1749590700000|2025-06-10 21:25:00|625.6|624.6|625.5|624.5|625.6|624.6|625.5|624.5|0
1749591000000|2025-06-10 21:30:00|||||||||19
1749591300000|2025-06-10 21:35:00|||||||||35
1749591600000|2025-06-10 21:40:00|625.6|624.6|625.6|624.6|625.6|624.6|625.6|624.6|22
1749591900000|2025-06-10 21:45:00|625.5|624.5|625.5|624.5|625.5|624.5|625.5|624.5|0
1749592200000|2025-06-10 21:50:00|625.6|624.6|627|624|627|624.8|625.5|624|2
1749600000000|2025-06-11 00:00:00|626|625|625.3|624.3|626|625|625.3|624.3|247
1749600300000|2025-06-11 00:05:00|625.4|624.4|625.4|624.4|625.4|624.4|625.1|624.1|91
1749600600000|2025-06-11 00:10:00|625.3|624.3|624.6|623.6|625.3|624.3|624.6|623.6|5
1749600900000|2025-06-11 00:15:00|624.9|623.9|624.8|623.8|624.9|623.9|624.8|623.8|20
1749601200000|2025-06-11 00:20:00|624.6|623.6|624.6|623.6|624.9|623.9|624.6|623.6|127
1749601500000|2025-06-11 00:25:00|624.5|623.5|624.5|623.5|624.5|623.5|624.5|623.5|1
1749601800000|2025-06-11 00:30:00|624.6|623.6|625|624|625.1|624.1|624.5|623.5|8
1749602100000|2025-06-11 00:35:00|625.1|624.1|624.9|623.9|625.1|624.1|624.9|623.9|18
1749602400000|2025-06-11 00:40:00|624.6|623.6|624.9|623.9|624.9|623.9|624.6|623.6|25
1749602700000|2025-06-11 00:45:00|624.8|623.8|624.9|623.9|624.9|623.9|624.8|623.8|11
1749603000000|2025-06-11 00:50:00|624.8|623.8|624.8|623.8|624.9|623.9|624.6|623.6|87
1749603300000|2025-06-11 00:55:00|624.6|623.6|625|624|625.1|624.1|624.6|623.6|109
1749603600000|2025-06-11 01:00:00|625.1|624.1|625.4|624.4|626.1|625.1|625.1|624.1|89
1749603900000|2025-06-11 01:05:00|625.3|624.3|625.6|624.6|625.9|624.9|625.3|624.3|15
1749604200000|2025-06-11 01:10:00|625.4|624.4|625.6|624.6|626.1|625.1|625.4|624.4|27
1749604500000|2025-06-11 01:15:00|625.8|624.8|625.3|624.3|625.9|624.9|625.1|624.1|34
1749604800000|2025-06-11 01:20:00|625.1|624.1|624.8|623.8|625.3|624.3|624.5|623.5|85
1749605100000|2025-06-11 01:25:00|624.9|623.9|625|624|625.1|624.1|624.6|623.6|21
1749605400000|2025-06-11 01:30:00|624.9|623.9|624.9|623.9|625|624|624.6|623.6|16
1749605700000|2025-06-11 01:35:00|624.8|623.8|625.4|624.4|625.4|624.4|624.8|623.8|2
1749606000000|2025-06-11 01:40:00|625.5|624.5|625.9|624.9|626|625|625.5|624.5|0
1749606300000|2025-06-11 01:45:00|626|625|625.9|624.9|626.1|625.1|625.8|624.8|32
1749606600000|2025-06-11 01:50:00|626.1|625.1|625.9|624.9|626.1|625.1|625.9|624.9|1
1749606900000|2025-06-11 01:55:00|626.1|625.1|625.9|624.9|626.1|625.1|625.9|624.9|419
1749607200000|2025-06-11 02:00:00|625.8|624.8|625.6|624.6|625.9|624.9|625.6|624.6|19
1749607500000|2025-06-11 02:05:00|625.8|624.8|625.8|624.8|625.9|624.9|625.6|624.6|4
1749607800000|2025-06-11 02:10:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|28
1749608100000|2025-06-11 02:15:00|625.3|624.3|625.4|624.4|625.4|624.4|625.3|624.3|9
1749608400000|2025-06-11 02:20:00|625.3|624.3|625.4|624.4|625.4|624.4|625.1|624.1|3
1749608700000|2025-06-11 02:25:00|625.1|624.1|624.9|623.9|625.3|624.3|624.9|623.9|59
1749609000000|2025-06-11 02:30:00|625|624|625|624|625.1|624.1|624.9|623.9|7
1749609300000|2025-06-11 02:35:00|625.1|624.1|625.1|624.1|625.4|624.4|624.9|623.9|34
1749609600000|2025-06-11 02:40:00|625.3|624.3|625.3|624.3|625.4|624.4|625.1|624.1|14
1749609900000|2025-06-11 02:45:00|625.1|624.1|625.3|624.3|625.4|624.4|624.9|623.9|287
1749610200000|2025-06-11 02:50:00|625.1|624.1|624.9|623.9|625.1|624.1|624.8|623.8|40
1749610500000|2025-06-11 02:55:00|625|624|624.9|623.9|625|624|624.8|623.8|24
1749610800000|2025-06-11 03:00:00|625.1|624.1|625.1|624.1|625.1|624.1|625.1|624.1|7
1749611100000|2025-06-11 03:05:00|625.3|624.3|625.3|624.3|625.6|624.6|625.1|624.1|43
1749611400000|2025-06-11 03:10:00|625.1|624.1|624.9|623.9|625.3|624.3|624.9|623.9|48
1749611700000|2025-06-11 03:15:00|625|624|625.1|624.1|625.1|624.1|624.9|623.9|20
1749612000000|2025-06-11 03:20:00|625.4|624.4|625.4|624.4|625.4|624.4|625.3|624.3|3
1749612300000|2025-06-11 03:25:00|625.3|624.3|625.4|624.4|625.6|624.6|625.3|624.3|29
1749612600000|2025-06-11 03:30:00|625.5|624.5|625.6|624.6|625.9|624.9|625.4|624.4|13
1749612900000|2025-06-11 03:35:00|625.5|624.5|625.4|624.4|625.6|624.6|625.3|624.3|155
1749613200000|2025-06-11 03:40:00|625.3|624.3|625.4|624.4|625.5|624.5|625.3|624.3|5
1749613500000|2025-06-11 03:45:00|625.6|624.6|625.4|624.4|625.6|624.6|625.1|624.1|79
1749614100000|2025-06-11 03:55:00|625.6|624.6|625.5|624.5|625.6|624.6|625.5|624.5|12
1749614400000|2025-06-11 04:00:00|625.4|624.4|625.4|624.4|625.5|624.5|625.1|624.1|19
1749614700000|2025-06-11 04:05:00|625.3|624.3|625.4|624.4|625.4|624.4|625.3|624.3|39
1749615000000|2025-06-11 04:10:00|625.3|624.3|625.4|624.4|625.4|624.4|625.3|624.3|61
1749615300000|2025-06-11 04:15:00|625.5|624.5|625.5|624.5|625.5|624.5|625.4|624.4|9
1749615600000|2025-06-11 04:20:00|625.4|624.4|625.4|624.4|625.4|624.4|625.4|624.4|0
1749615900000|2025-06-11 04:25:00|||||||||3
1749616200000|2025-06-11 04:30:00|625.1|624.1|625.3|624.3|625.6|624.6|625.1|624.1|120
1749616500000|2025-06-11 04:35:00|625.4|624.4|625.4|624.4|625.4|624.4|625.1|624.1|9
1749616800000|2025-06-11 04:40:00|625.5|624.5|625.6|624.6|625.6|624.6|625.5|624.5|10
1749617100000|2025-06-11 04:45:00|625.4|624.4|625.5|624.5|625.5|624.5|625.4|624.4|17
1749617400000|2025-06-11 04:50:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|9
1749617700000|2025-06-11 04:55:00|||||||||31
1749618000000|2025-06-11 05:00:00|625.6|624.6|625.6|624.6|625.6|624.6|625.4|624.4|38
1749618300000|2025-06-11 05:05:00|625.5|624.5|625.9|624.9|625.9|624.9|625.4|624.4|51
1749618600000|2025-06-11 05:10:00|625.8|624.8|625.6|624.6|625.9|624.9|625.6|624.6|0
1749618900000|2025-06-11 05:15:00|625.8|624.8|625.8|624.8|625.9|624.9|625.6|624.6|76
1749619200000|2025-06-11 05:20:00|625.9|624.9|625.9|624.9|625.9|624.9|625.6|624.6|7
1749619500000|2025-06-11 05:25:00|625.8|624.8|625.9|624.9|625.9|624.9|625.8|624.8|2
1749619800000|2025-06-11 05:30:00|626.1|625.1|626.1|625.1|626.1|625.1|626|625|32
1749620100000|2025-06-11 05:35:00|||||||||74
1749620400000|2025-06-11 05:40:00|626.4|625.4|626.3|625.3|626.4|625.4|626.1|625.1|58
1749620700000|2025-06-11 05:45:00|626.4|625.4|626|625|626.4|625.4|626|625|71
1749621000000|2025-06-11 05:50:00|626.1|625.1|626.1|625.1|626.1|625.1|625.9|624.9|35
1749621300000|2025-06-11 05:55:00|626.3|625.3|626.1|625.1|626.4|625.4|626|625|95
1749621600000|2025-06-11 06:00:00|626.4|625.4|625.9|624.9|626.4|625.4|625.9|624.9|89
1749621900000|2025-06-11 06:05:00|626.1|625.1|626.1|625.1|626.1|625.1|625.9|624.9|22
1749622200000|2025-06-11 06:10:00|626|625|626.1|625.1|626.1|625.1|626|625|103
1749622500000|2025-06-11 06:15:00|626.4|625.4|626.6|625.6|626.6|625.6|626.4|625.4|250
1749622800000|2025-06-11 06:20:00|626.8|625.8|626.6|625.6|626.9|625.9|626.4|625.4|372
1749623100000|2025-06-11 06:25:00|626.4|625.4|625.8|624.8|626.4|625.4|625.4|624.4|289
1749623400000|2025-06-11 06:30:00|625.6|624.6|625.4|624.4|625.6|624.6|625.4|624.4|100
1749623700000|2025-06-11 06:35:00|625.1|624.1|624.9|623.9|625.3|624.3|624.6|623.6|148
1749624000000|2025-06-11 06:40:00|625.1|624.1|624.6|623.6|625.1|624.1|624.6|623.6|165
1749624300000|2025-06-11 06:45:00|624.8|623.8|624.9|623.9|624.9|623.9|624.6|623.6|86
1749624600000|2025-06-11 06:50:00|625|624|624.9|623.9|625.1|624.1|624.9|623.9|88
1749624900000|2025-06-11 06:55:00|624.8|623.8|624.9|623.9|624.9|623.9|624.6|623.6|207
1749625200000|2025-06-11 07:00:00|624.6|623.6|625.4|624.4|625.4|624.4|624.6|623.6|268
1749625500000|2025-06-11 07:05:00|625.1|624.1|626.4|625.4|626.4|625.4|625.1|624.1|260
1749625800000|2025-06-11 07:10:00|626.6|625.6|627.1|626.1|627.4|626.4|626.4|625.4|776
1749626100000|2025-06-11 07:15:00|626.9|625.9|626.9|625.9|626.9|625.9|626.4|625.4|479
1749626400000|2025-06-11 07:20:00|627.1|626.1|627.4|626.4|627.4|626.4|626.9|625.9|270
1749626700000|2025-06-11 07:25:00|627.1|626.1|627.4|626.4|627.4|626.4|627.1|626.1|527
1749627000000|2025-06-11 07:30:00|627.6|626.6|626.9|625.9|627.6|626.6|626.9|625.9|349
1749627300000|2025-06-11 07:35:00|626.6|625.6|626.8|625.8|626.9|625.9|626.3|625.3|184
1749627600000|2025-06-11 07:40:00|626.6|625.6|626.6|625.6|626.6|625.6|626.4|625.4|229
1749627900000|2025-06-11 07:45:00|626.4|625.4|627.4|626.4|627.4|626.4|626.4|625.4|353
1749628200000|2025-06-11 07:50:00|627.6|626.6|627.6|626.6|627.6|626.6|627.4|626.4|650
1749628500000|2025-06-11 07:55:00|627.4|626.4|627.1|626.1|627.6|626.6|627.1|626.1|148
1749628800000|2025-06-11 08:00:00|626.9|625.9|626.6|625.6|627.1|626.1|626.4|625.4|519
1749629100000|2025-06-11 08:05:00|626.5|625.5|626.6|625.6|626.9|625.9|626.4|625.4|679
1749629400000|2025-06-11 08:10:00|626.9|625.9|626.9|625.9|627.1|626.1|626.4|625.4|771
1749629700000|2025-06-11 08:15:00|626.8|625.8|626.9|625.9|626.9|625.9|626.6|625.6|232
1749630000000|2025-06-11 08:20:00|627|626|626.6|625.6|627|626|626.6|625.6|1112
1749630300000|2025-06-11 08:25:00|626.8|625.8|627.6|626.6|627.6|626.6|626.1|625.1|748
1749630600000|2025-06-11 08:30:00|627.9|626.9|627.1|626.1|627.9|626.9|626.9|625.9|1498
1749630900000|2025-06-11 08:35:00|627|626|626.1|625.1|627.1|626.1|626.1|625.1|561
1749631200000|2025-06-11 08:40:00|625.9|624.9|626|625|626.1|625.1|625.4|624.4|467
1749631500000|2025-06-11 08:45:00|625.9|624.9|626.4|625.4|626.4|625.4|625.9|624.9|393
1749631800000|2025-06-11 08:50:00|626.3|625.3|626.6|625.6|626.6|625.6|626.3|625.3|189
1749632100000|2025-06-11 08:55:00|626.4|625.4|625.9|624.9|626.6|625.6|625.9|624.9|358
1749632400000|2025-06-11 09:00:00|625.6|624.6|623.5|622.5|625.9|624.9|622.9|621.9|2318
1749632700000|2025-06-11 09:05:00|623.6|622.6|623.3|622.3|624.1|623.1|623.1|622.1|528
1749633000000|2025-06-11 09:10:00|623.1|622.1|623.3|622.3|623.9|622.9|623.1|622.1|411
1749633300000|2025-06-11 09:15:00|623.1|622.1|623.9|622.9|624.4|623.4|623.1|622.1|623
1749633600000|2025-06-11 09:20:00|624|623|625.6|624.6|625.8|624.8|624|623|1736
1749633900000|2025-06-11 09:25:00|625.5|624.5|625.1|624.1|625.6|624.6|624.9|623.9|1493
1749634200000|2025-06-11 09:30:00|625|624|625.1|624.1|625.4|624.4|624.6|623.6|411
1749634500000|2025-06-11 09:35:00|624.9|623.9|624.9|623.9|625.1|624.1|624.6|623.6|347
1749634800000|2025-06-11 09:40:00|625.1|624.1|625.6|624.6|625.6|624.6|625.1|624.1|289
1749635100000|2025-06-11 09:45:00|625.9|624.9|628.1|627.1|628.1|627.1|625.9|624.9|937
1749635400000|2025-06-11 09:50:00|628.3|627.3|630|629|630.1|629.1|627.9|626.9|691
1749635700000|2025-06-11 09:55:00|630.1|629.1|631.1|630.1|631.4|630.4|630|629|407
1749636000000|2025-06-11 10:00:00|630.6|629.6|632.8|631.8|633.4|632.4|630.6|629.6|1456
1749636300000|2025-06-11 10:05:00|632.6|631.6|632.6|631.6|632.9|631.9|632.1|631.1|536
1749636600000|2025-06-11 10:10:00|632.5|631.5|633.1|632.1|633.4|632.4|632.5|631.5|209
1749636900000|2025-06-11 10:15:00|632.9|631.9|631.9|630.9|632.9|631.9|631.9|630.9|414
1749637200000|2025-06-11 10:20:00|632|631|632.4|631.4|632.4|631.4|632|631|310
1749637500000|2025-06-11 10:25:00|632.1|631.1|632.9|631.9|633.1|632.1|632.1|631.1|454
1749637800000|2025-06-11 10:30:00|633|632|633.4|632.4|633.4|632.4|632.9|631.9|288
1749638100000|2025-06-11 10:35:00|633.1|632.1|632.5|631.5|633.4|632.4|632.4|631.4|331
1749638400000|2025-06-11 10:40:00|632.6|631.6|632.9|631.9|632.9|631.9|632.4|631.4|596
1749638700000|2025-06-11 10:45:00|632.6|631.6|632.4|631.4|632.9|631.9|632.4|631.4|246
1749639000000|2025-06-11 10:50:00|632.6|631.6|632.4|631.4|632.6|631.6|632.4|631.4|226
1749639300000|2025-06-11 10:55:00|632.6|631.6|632.9|631.9|632.9|631.9|632.4|631.4|364
1749639600000|2025-06-11 11:00:00|632.8|631.8|632.1|631.1|632.9|631.9|632.1|631.1|739
1749639900000|2025-06-11 11:05:00|632.4|631.4|632.1|631.1|632.4|631.4|631.9|630.9|122
1749640200000|2025-06-11 11:10:00|631.9|630.9|632.1|631.1|632.4|631.4|631.9|630.9|141
1749640500000|2025-06-11 11:15:00|632.3|631.3|632.4|631.4|632.4|631.4|631.9|630.9|195
1749640800000|2025-06-11 11:20:00|632.5|631.5|632.6|631.6|632.6|631.6|632.1|631.1|315
1749641100000|2025-06-11 11:25:00|632.4|631.4|632.4|631.4|632.6|631.6|632.4|631.4|306
1749641400000|2025-06-11 11:30:00|632.1|631.1|632.4|631.4|632.4|631.4|632.1|631.1|98
1749641700000|2025-06-11 11:35:00|632.1|631.1|631.9|630.9|632.1|631.1|631.9|630.9|447
1749642000000|2025-06-11 11:40:00|||||||||144
1749642300000|2025-06-11 11:45:00|632.1|631.1|632.6|631.6|632.6|631.6|632.1|631.1|177
1749642600000|2025-06-11 11:50:00|632.5|631.5|633.1|632.1|633.4|632.4|632.4|631.4|456
1749642900000|2025-06-11 11:55:00|633.3|632.3|633.4|632.4|633.4|632.4|633.1|632.1|493
1749643200000|2025-06-11 12:00:00|633.3|632.3|632.9|631.9|633.4|632.4|631.1|630.1|2066
1749643500000|2025-06-11 12:05:00|632.6|631.6|632.9|631.9|633.6|632.6|632.4|631.4|1068
1749643800000|2025-06-11 12:10:00|633|632|632.6|631.6|633.4|632.4|632.4|631.4|767
1749644100000|2025-06-11 12:15:00|632.5|631.5|633.9|632.9|633.9|632.9|631.9|630.9|3327
1749644400000|2025-06-11 12:20:00|634.1|633.1|633.9|632.9|634.4|633.4|633.9|632.9|1279
1749644700000|2025-06-11 12:25:00|634.1|633.1|633.9|632.9|634.4|633.4|633.6|632.6|289
1749645000000|2025-06-11 12:30:00|634.5|633.5|634.1|633.1|635|634|633.6|632.6|424
1749645300000|2025-06-11 12:35:00|633.9|632.9|633.9|632.9|634.3|633.3|633.4|632.4|279
1749645600000|2025-06-11 12:40:00|633.6|632.6|634.6|633.6|634.6|633.6|633.4|632.4|216
1749645900000|2025-06-11 12:45:00|634.4|633.4|635.6|634.6|635.9|634.9|634.4|633.4|3342
1749646200000|2025-06-11 12:50:00|635.5|634.5|636.4|635.4|636.4|635.4|635.4|634.4|744
1749646500000|2025-06-11 12:55:00|636.1|635.1|635.6|634.6|636.6|635.6|635.5|634.5|1007
1749646800000|2025-06-11 13:00:00|635.9|634.9|635.1|634.1|636.4|635.4|634.9|633.9|687
1749647100000|2025-06-11 13:05:00|635.4|634.4|635.6|634.6|635.9|634.9|634.9|633.9|414
1749647400000|2025-06-11 13:10:00|635.8|634.8|635.9|634.9|636|635|635.4|634.4|506
1749647700000|2025-06-11 13:15:00|635.6|634.6|636.1|635.1|636.1|635.1|635.1|634.1|415
1749648000000|2025-06-11 13:20:00|636|635|635.6|634.6|636.4|635.4|635.4|634.4|1822
1749648300000|2025-06-11 13:25:00|635.4|634.4|635.4|634.4|635.9|634.9|635.3|634.3|835
1749648600000|2025-06-11 13:30:00|635.6|634.6|634.6|633.6|635.6|634.6|634.6|633.6|1038
1749648900000|2025-06-11 13:35:00|634.5|633.5|635.1|634.1|635.4|634.4|633.9|632.9|741
1749649200000|2025-06-11 13:40:00|635|634|635.6|634.6|635.9|634.9|634.9|633.9|812
1749649500000|2025-06-11 13:45:00|635.8|634.8|635.9|634.9|635.9|634.9|635.6|634.6|851
1749649800000|2025-06-11 13:50:00|636.1|635.1|635|634|636.1|635.1|634.4|633.4|5558
1749650100000|2025-06-11 13:55:00|635.1|634.1|635.6|634.6|635.6|634.6|634.6|633.6|1018
1749650400000|2025-06-11 14:00:00|635.5|634.5|635.9|634.9|635.9|634.9|635.4|634.4|575
1749650700000|2025-06-11 14:05:00|635.8|634.8|636.1|635.1|636.1|635.1|635.1|634.1|724
1749651000000|2025-06-11 14:10:00|636|635|636.4|635.4|636.6|635.6|635.9|634.9|3117
1749651300000|2025-06-11 14:15:00|636.6|635.6|636.9|635.9|637.4|636.4|636.4|635.4|1287
1749651600000|2025-06-11 14:20:00|636.6|635.6|636.1|635.1|636.6|635.6|636.1|635.1|1468
1749651900000|2025-06-11 14:25:00|636.4|635.4|635.5|634.5|636.4|635.4|635.3|634.3|938
1749652200000|2025-06-11 14:30:00|637|636|636|635|637.4|636.4|634.6|633.6|3637
1749652500000|2025-06-11 14:35:00|636.1|635.1|635.6|634.6|636.4|635.4|635.1|634.1|2603
1749652800000|2025-06-11 14:40:00|635.5|634.5|635.4|634.4|635.9|634.9|635.1|634.1|4836
1749653100000|2025-06-11 14:45:00|635.3|634.3|634.9|633.9|635.6|634.6|634.6|633.6|1539
1749653400000|2025-06-11 14:50:00|634.8|633.8|633.9|632.9|635|634|633.6|632.6|1416
1749653700000|2025-06-11 14:55:00|634|633|634.1|633.1|634.6|633.6|633.8|632.8|1075
1749654000000|2025-06-11 15:00:00|633.9|632.9|634.5|633.5|634.9|633.9|633.9|632.9|1519
1749654300000|2025-06-11 15:05:00|634.6|633.6|633.6|632.6|634.6|633.6|633.1|632.1|1454
1749654600000|2025-06-11 15:10:00|633.5|632.5|633.3|632.3|633.6|632.6|632.9|631.9|1740
1749654900000|2025-06-11 15:15:00|633.4|632.4|634.4|633.4|634.5|633.5|632.6|631.6|1407
1749655200000|2025-06-11 15:20:00|634.5|633.5|635.6|634.6|635.9|634.9|634.1|633.1|1809
1749655500000|2025-06-11 15:25:00|635.8|634.8|636.6|635.6|636.6|635.6|635.6|634.6|4450
1749655800000|2025-06-11 15:30:00|636.5|635.5|636.6|635.6|636.9|635.9|636.1|635.1|6725
1749656100000|2025-06-11 15:35:00|636.8|635.8|637.9|636.9|638.4|637.4|636.6|635.6|3256
1749656400000|2025-06-11 15:40:00|637.6|636.6|638.4|637.4|638.9|637.9|637.6|636.6|1286
1749656700000|2025-06-11 15:45:00|638.3|637.3|638.6|637.6|638.9|637.9|638.1|637.1|1195
1749657000000|2025-06-11 15:50:00|638.5|637.5|638.9|637.9|639.1|638.1|638.1|637.1|609
1749657300000|2025-06-11 15:55:00|638.8|637.8|638.6|637.6|639|638|638.4|637.4|754
1749657600000|2025-06-11 16:00:00|638.4|637.4|638.9|637.9|638.9|637.9|638.4|637.4|1126
1749657900000|2025-06-11 16:05:00|638.6|637.6|638.5|637.5|638.6|637.6|638.4|637.4|814
1749658200000|2025-06-11 16:10:00|638.6|637.6|638.6|637.6|638.9|637.9|638.4|637.4|426
1749658500000|2025-06-11 16:15:00|638.9|637.9|638.9|637.9|639.1|638.1|638.6|637.6|309
1749658800000|2025-06-11 16:20:00|638.6|637.6|638.9|637.9|638.9|637.9|638.1|637.1|410
1749659100000|2025-06-11 16:25:00|639|638|638.6|637.6|639.1|638.1|638.4|637.4|411
1749659400000|2025-06-11 16:30:00|638.9|637.9|638.1|637.1|638.9|637.9|638.1|637.1|495
1749659700000|2025-06-11 16:35:00|638.3|637.3|638.4|637.4|638.6|637.6|637.9|636.9|435
1749660000000|2025-06-11 16:40:00|638.3|637.3|638.6|637.6|638.8|637.8|638.1|637.1|578
1749660300000|2025-06-11 16:45:00|638.8|637.8|638.5|637.5|638.9|637.9|638.4|637.4|469
1749660600000|2025-06-11 16:50:00|638.6|637.6|638.4|637.4|638.6|637.6|638.1|637.1|1658
1749660900000|2025-06-11 16:55:00|638.3|637.3|638.6|637.6|638.6|637.6|638.1|637.1|111
1749661200000|2025-06-11 17:00:00|638.5|637.5|638.6|637.6|638.9|637.9|638.4|637.4|244
1749661500000|2025-06-11 17:05:00|638.5|637.5|638.6|637.6|638.6|637.6|638.1|637.1|246
1749661800000|2025-06-11 17:10:00|638.5|637.5|638.4|637.4|638.6|637.6|638.1|637.1|210
1749662100000|2025-06-11 17:15:00|638.3|637.3|638.4|637.4|638.5|637.5|638.1|637.1|309
1749662400000|2025-06-11 17:20:00|638.5|637.5|639.9|638.9|640.1|639.1|638.4|637.4|417
1749662700000|2025-06-11 17:25:00|639.6|638.6|639.9|638.9|639.9|638.9|639.4|638.4|150
1749663000000|2025-06-11 17:30:00|639.8|638.8|640.4|639.4|640.4|639.4|639.6|638.6|737
1749663300000|2025-06-11 17:35:00|640.3|639.3|640.1|639.1|640.4|639.4|640.1|639.1|469
1749663600000|2025-06-11 17:40:00|640.4|639.4|640.6|639.6|640.6|639.6|640.4|639.4|449
1749663900000|2025-06-11 17:45:00|640.8|639.8|641.1|640.1|641.4|640.4|640.4|639.4|406
1749664200000|2025-06-11 17:50:00|641.4|640.4|643|642|643.1|642.1|641.4|640.4|976
1749664500000|2025-06-11 17:55:00|642.9|641.9|642.6|641.6|643.1|642.1|642.4|641.4|431
1749664800000|2025-06-11 18:00:00|642.5|641.5|642.6|641.6|642.9|641.9|642.1|641.1|981
1749665100000|2025-06-11 18:05:00|642.5|641.5|644.3|643.3|644.6|643.6|642.4|641.4|509
1749665400000|2025-06-11 18:10:00|644.4|643.4|644.6|643.6|644.9|643.9|644.1|643.1|3923
1749665700000|2025-06-11 18:15:00|644.5|643.5|645.4|644.4|645.4|644.4|644.1|643.1|707
1749666000000|2025-06-11 18:20:00|645.3|644.3|647.6|646.6|647.6|646.6|645.1|644.1|1139
1749666300000|2025-06-11 18:25:00|647.5|646.5|649.6|648.6|651.1|650.1|647.5|646.5|1208
1749666600000|2025-06-11 18:30:00|649.4|648.4|647.6|646.6|650.6|649.6|647|646|1206
1749666900000|2025-06-11 18:35:00|647.4|646.4|648.9|647.9|649.6|648.6|647.1|646.1|878
1749667200000|2025-06-11 18:40:00|649|648|648.9|647.9|649.1|648.1|648.6|647.6|212
1749667500000|2025-06-11 18:45:00|648.8|647.8|648.1|647.1|648.9|647.9|647.9|646.9|566
1749667800000|2025-06-11 18:50:00|648.4|647.4|648.6|647.6|649.1|648.1|648.1|647.1|88
1749668100000|2025-06-11 18:55:00|648.8|647.8|649.1|648.1|649.4|648.4|648.6|647.6|432
1749668400000|2025-06-11 19:00:00|649.3|648.3|648.6|647.6|649.4|648.4|648.4|647.4|464
1749668700000|2025-06-11 19:05:00|648.5|647.5|649|648|649.1|648.1|648|647|308
1749669000000|2025-06-11 19:10:00|648.9|647.9|649.4|648.4|649.4|648.4|648.9|647.9|436
1749669300000|2025-06-11 19:15:00|649.5|648.5|648.5|647.5|649.5|648.5|648.4|647.4|310
1749669600000|2025-06-11 19:20:00|648.6|647.6|648.4|647.4|648.6|647.6|648.1|647.1|134
1749669900000|2025-06-11 19:25:00|648.5|647.5|649.1|648.1|649.3|648.3|646.9|645.9|1640
1749670200000|2025-06-11 19:30:00|649|648|647.8|646.8|649.1|648.1|647.6|646.6|618
1749670500000|2025-06-11 19:35:00|647.9|646.9|647.4|646.4|647.9|646.9|647.4|646.4|354
1749670800000|2025-06-11 19:40:00|647.1|646.1|647.4|646.4|647.6|646.6|646.9|645.9|185
1749671100000|2025-06-11 19:45:00|647.6|646.6|647.9|646.9|648.1|647.1|647.4|646.4|89
1749671400000|2025-06-11 19:50:00|648|647|647.9|646.9|648.1|647.1|647.6|646.6|103
1749671700000|2025-06-11 19:55:00|648|647|647.9|646.9|648.1|647.1|647.9|646.9|34
1749672000000|2025-06-11 20:00:00|648|647|647.9|646.9|648.1|647.1|647.8|646.8|37
1749672300000|2025-06-11 20:05:00|648|647|648.1|647.1|648.1|647.1|647.6|646.6|40
1749672600000|2025-06-11 20:10:00|648|647|647.9|646.9|648.1|647.1|647.9|646.9|22
1749672900000|2025-06-11 20:15:00|648|647|648.1|647.1|648.1|647.1|647.9|646.9|9
1749673200000|2025-06-11 20:20:00|648.3|647.3|648.4|647.4|648.5|647.5|648.1|647.1|79
1749673500000|2025-06-11 20:25:00|648.6|647.6|648.5|647.5|648.6|647.6|648.4|647.4|14
1749673800000|2025-06-11 20:30:00|648.6|647.6|648.9|647.9|649.4|648.4|648.5|647.5|38
1749674100000|2025-06-11 20:35:00|648.8|647.8|649.1|648.1|649.3|648.3|648.8|647.8|22
1749674400000|2025-06-11 20:40:00|649|648|648.9|647.9|649.1|648.1|648.9|647.9|69
1749674700000|2025-06-11 20:45:00|649|648|649.6|648.6|649.6|648.6|648.9|647.9|158
1749675000000|2025-06-11 20:50:00|649.5|648.5|650.1|649.1|650.1|649.1|649.5|648.5|169
1749675300000|2025-06-11 20:55:00|650|649|650.4|649.4|650.5|649.5|649.9|648.9|422
1749675600000|2025-06-11 21:00:00|650.5|649.5|650.9|649.9|651|650|650.5|649.5|105
1749675900000|2025-06-11 21:05:00|651|650|653.1|652.1|653.8|652.3|650.9|649.9|14
1749676200000|2025-06-11 21:10:00|653.3|652.3|652.8|651.8|654.6|652.9|652.8|650.6|7
1749676500000|2025-06-11 21:15:00|654|651|654.4|651.4|654.8|651.8|653.9|650.9|7
1749676800000|2025-06-11 21:20:00|654|651|654|651|654.3|651.8|652.8|650.9|0
1749677100000|2025-06-11 21:25:00|654.1|651.1|652.9|651.9|654.5|652.4|652.9|651.1|0
1749677400000|2025-06-11 21:30:00|653.1|652.1|654.5|651.5|654.5|653.3|653.1|651.4|115
1749677700000|2025-06-11 21:35:00|654.6|651.6|654.6|651.6|654.6|651.6|654.6|651.6|602
1749678000000|2025-06-11 21:40:00|654.1|653.1|654.1|653.1|654.1|653.1|654.1|653.1|0
1749678300000|2025-06-11 21:45:00|654.3|653.3|655.1|654.1|655.1|654.1|654.3|653.3|814
1749678600000|2025-06-11 21:50:00|655.4|654.4|655.3|654.3|655.4|654.4|655.3|654.3|118
1749678900000|2025-06-11 21:55:00|655.4|654.4|656|655|656|655|655.3|652.5|46
1749686400000|2025-06-12 00:00:00|651.5|650.5|651.4|650.4|652.5|651.5|650|649|415
1749686700000|2025-06-12 00:05:00|651.3|650.3|652.4|651.4|653|652|650.9|649.9|58
1749687000000|2025-06-12 00:10:00|652.5|651.5|652.6|651.6|652.8|651.8|652.4|651.4|22
1749687300000|2025-06-12 00:15:00|652.4|651.4|651|650|652.4|651.4|650.1|649.1|439
1749687600000|2025-06-12 00:20:00|650.9|649.9|650.8|649.8|651.1|650.1|650|649|27
1749687900000|2025-06-12 00:25:00|650.6|649.6|650.1|649.1|651.1|650.1|650.1|649.1|24
1749688200000|2025-06-12 00:30:00|650|649|650.1|649.1|650.1|649.1|649.5|648.5|89
1749688500000|2025-06-12 00:35:00|650|649|650.6|649.6|650.8|649.8|649.8|648.8|21
1749688800000|2025-06-12 00:40:00|650.5|649.5|650|649|650.5|649.5|649.5|648.5|21
1749689100000|2025-06-12 00:45:00|649.9|648.9|649.5|648.5|650|649|649.1|648.1|30
1749689400000|2025-06-12 00:50:00|649.6|648.6|649.6|648.6|650.1|649.1|649.4|648.4|8
1749689700000|2025-06-12 00:55:00|649.8|648.8|649.4|648.4|650|649|649|648|58
1749690000000|2025-06-12 01:00:00|649|648|649.3|648.3|649.9|648.9|648.4|647.4|49
1749690300000|2025-06-12 01:05:00|649.4|648.4|649.6|648.6|649.8|648.8|648.6|647.6|10
1749690600000|2025-06-12 01:10:00|649.8|648.8|647.9|646.9|650.3|649.3|647.8|646.8|46
1749690900000|2025-06-12 01:15:00|648|647|647.5|646.5|648.4|647.4|647|646|126
1749691200000|2025-06-12 01:20:00|647.4|646.4|646.6|645.6|647.5|646.5|646.6|645.6|603
1749691500000|2025-06-12 01:25:00|646.8|645.8|647.4|646.4|647.6|646.6|646.6|645.6|67
1749691800000|2025-06-12 01:30:00|647.5|646.5|647.9|646.9|648.1|647.1|647.4|646.4|31
1749692100000|2025-06-12 01:35:00|648|647|647.6|646.6|648.1|647.1|647.4|646.4|16
1749692400000|2025-06-12 01:40:00|647.8|646.8|647.5|646.5|647.8|646.8|647.1|646.1|12
1749692700000|2025-06-12 01:45:00|647.6|646.6|647|646|647.6|646.6|646.6|645.6|191
1749693000000|2025-06-12 01:50:00|647.1|646.1|647.9|646.9|647.9|646.9|647.1|646.1|8
1749693300000|2025-06-12 01:55:00|648.1|647.1|647.8|646.8|648.4|647.4|647.1|646.1|39
1749693600000|2025-06-12 02:00:00|647.6|646.6|647.8|646.8|647.9|646.9|647.4|646.4|24
1749693900000|2025-06-12 02:05:00|647.6|646.6|647.5|646.5|647.9|646.9|647.4|646.4|74
1749694200000|2025-06-12 02:10:00|647.6|646.6|647.8|646.8|648.1|647.1|647.6|646.6|132
1749694500000|2025-06-12 02:15:00|647.6|646.6|647.9|646.9|648|647|647.6|646.6|12
1749694800000|2025-06-12 02:20:00|647.8|646.8|648.1|647.1|648.1|647.1|647.6|646.6|14
1749695100000|2025-06-12 02:25:00|648.3|647.3|648.1|647.1|648.4|647.4|648|647|27
1749695400000|2025-06-12 02:30:00|647.9|646.9|647.6|646.6|647.9|646.9|647.6|646.6|8
1749695700000|2025-06-12 02:35:00|647.9|646.9|647.6|646.6|647.9|646.9|647.3|646.3|31
1749696000000|2025-06-12 02:40:00|647.4|646.4|647.4|646.4|647.4|646.4|647.4|646.4|2
1749696300000|2025-06-12 02:45:00|647.1|646.1|647.4|646.4|647.4|646.4|647.1|646.1|18
1749696600000|2025-06-12 02:50:00|647.1|646.1|647.3|646.3|647.4|646.4|647.1|646.1|74
1749696900000|2025-06-12 02:55:00|647.4|646.4|647.8|646.8|648.1|647.1|647.3|646.3|613
1749697200000|2025-06-12 03:00:00|647.9|646.9|646.9|645.9|647.9|646.9|646.6|645.6|344
1749697500000|2025-06-12 03:05:00|647|646|646.6|645.6|647.4|646.4|646.4|645.4|409
1749697800000|2025-06-12 03:10:00|646.8|645.8|646.6|645.6|646.9|645.9|646.4|645.4|23
1749698100000|2025-06-12 03:15:00|646.8|645.8|646.9|645.9|647.1|646.1|646.8|645.8|22
1749698400000|2025-06-12 03:20:00|646.8|645.8|647.4|646.4|647.4|646.4|646.8|645.8|23
1749698700000|2025-06-12 03:25:00|647.1|646.1|647.9|646.9|647.9|646.9|647|646|125
1749699000000|2025-06-12 03:30:00|647.8|646.8|648.6|647.6|648.6|647.6|647.6|646.6|24
1749699300000|2025-06-12 03:35:00|648.4|647.4|648.6|647.6|648.6|647.6|648.1|647.1|10
1749699600000|2025-06-12 03:40:00|648.4|647.4|648.1|647.1|648.5|647.5|648.1|647.1|9
1749699900000|2025-06-12 03:45:00|648|647|647.9|646.9|648|647|647.9|646.9|50
1749700200000|2025-06-12 03:50:00|648.1|647.1|648.1|647.1|648.1|647.1|647.9|646.9|7
1749700500000|2025-06-12 03:55:00|648.4|647.4|648.6|647.6|648.9|647.9|648.4|647.4|52
1749700800000|2025-06-12 04:00:00|648.9|647.9|648.8|647.8|648.9|647.9|648.6|647.6|17
1749701100000|2025-06-12 04:05:00|648.9|647.9|648.9|647.9|649.1|648.1|648.9|647.9|118
1749701400000|2025-06-12 04:10:00|648.6|647.6|648.6|647.6|648.6|647.6|648.6|647.6|327
1749701700000|2025-06-12 04:15:00|648.9|647.9|649.3|648.3|649.3|648.3|648.6|647.6|43
1749702000000|2025-06-12 04:20:00|649.1|648.1|648.8|647.8|649.1|648.1|648.8|647.8|32
1749702300000|2025-06-12 04:25:00|648.6|647.6|648.8|647.8|648.9|647.9|648.6|647.6|22
1749702600000|2025-06-12 04:30:00|648.9|647.9|648.6|647.6|648.9|647.9|648.6|647.6|55
1749702900000|2025-06-12 04:35:00|648.4|647.4|648.9|647.9|648.9|647.9|648.4|647.4|95
1749703200000|2025-06-12 04:40:00|||||||||63
1749703500000|2025-06-12 04:45:00|649|648|649.1|648.1|649.1|648.1|648.9|647.9|17
1749703800000|2025-06-12 04:50:00|648.9|647.9|648.6|647.6|649|648|648.6|647.6|93
1749704100000|2025-06-12 04:55:00|648.9|647.9|648.9|647.9|648.9|647.9|648.8|647.8|92
1749704400000|2025-06-12 05:00:00|648.6|647.6|648.8|647.8|648.9|647.9|648.6|647.6|54
1749704700000|2025-06-12 05:05:00|648.6|647.6|648.9|647.9|649|648|648.6|647.6|85
1749705000000|2025-06-12 05:10:00|649|648|648.9|647.9|649|648|648.9|647.9|31
1749705300000|2025-06-12 05:15:00|649|648|648.9|647.9|649.1|648.1|648.9|647.9|21
1749705600000|2025-06-12 05:20:00|648.8|647.8|648.9|647.9|648.9|647.9|648.8|647.8|176
1749705900000|2025-06-12 05:25:00|648.6|647.6|648.3|647.3|648.9|647.9|648.1|647.1|312
1749706200000|2025-06-12 05:30:00|648.1|647.1|647|646|648.4|647.4|646.9|645.9|237
1749706500000|2025-06-12 05:35:00|647.1|646.1|646.6|645.6|647.1|646.1|646.4|645.4|353
1749706800000|2025-06-12 05:40:00|646.9|645.9|646.6|645.6|646.9|645.9|646.4|645.4|48
1749707100000|2025-06-12 05:45:00|646.8|645.8|646.4|645.4|646.8|645.8|646.1|645.1|191
1749707400000|2025-06-12 05:50:00|646.1|645.1|646.5|645.5|646.6|645.6|646.1|645.1|48
1749707700000|2025-06-12 05:55:00|646.6|645.6|646.3|645.3|646.6|645.6|646.1|645.1|37
1749708000000|2025-06-12 06:00:00|646.4|645.4|646.9|645.9|646.9|645.9|646.1|645.1|171
1749708300000|2025-06-12 06:05:00|647|646|646.6|645.6|647.1|646.1|646.4|645.4|172
1749708600000|2025-06-12 06:10:00|646.9|645.9|647.1|646.1|647.3|646.3|646.8|645.8|97
1749708900000|2025-06-12 06:15:00|646.6|645.6|646.6|645.6|646.9|645.9|646.4|645.4|121
1749709200000|2025-06-12 06:20:00|646.9|645.9|647.1|646.1|647.3|646.3|646.6|645.6|1258
1749709500000|2025-06-12 06:25:00|647|646|647.4|646.4|647.4|646.4|646.5|645.5|160
1749709800000|2025-06-12 06:30:00|647.1|646.1|647.1|646.1|647.4|646.4|646.9|645.9|138
1749710100000|2025-06-12 06:35:00|647|646|646.6|645.6|647.1|646.1|646.6|645.6|145
1749710400000|2025-06-12 06:40:00|646.5|645.5|647.1|646.1|647.1|646.1|646.4|645.4|44
1749710700000|2025-06-12 06:45:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|105
1749711000000|2025-06-12 06:50:00|646.6|645.6|647.1|646.1|647.4|646.4|646.6|645.6|181
1749711300000|2025-06-12 06:55:00|646.9|645.9|647.5|646.5|647.6|646.6|646.1|645.1|261
1749711600000|2025-06-12 07:00:00|647.4|646.4|647.4|646.4|648.1|647.1|646.8|645.8|925
1749711900000|2025-06-12 07:05:00|647.3|646.3|647|646|647.6|646.6|646.9|645.9|206
1749712200000|2025-06-12 07:10:00|646.9|645.9|646.8|645.8|647.3|646.3|646.6|645.6|311
1749712500000|2025-06-12 07:15:00|646.6|645.6|646.9|645.9|646.9|645.9|646.6|645.6|316
1749712800000|2025-06-12 07:20:00|646.8|645.8|646.4|645.4|646.9|645.9|646|645|641
1749713100000|2025-06-12 07:25:00|646.3|645.3|646.4|645.4|646.4|645.4|645.9|644.9|561
1749713400000|2025-06-12 07:30:00|646.1|645.1|645.6|644.6|646.3|645.3|645.1|644.1|963
1749713700000|2025-06-12 07:35:00|645.4|644.4|644.9|643.9|645.6|644.6|644.8|643.8|338
1749714000000|2025-06-12 07:40:00|645|644|644.9|643.9|645.1|644.1|644.4|643.4|606
1749714300000|2025-06-12 07:45:00|645|644|644.6|643.6|645.1|644.1|644.1|643.1|315
1749714600000|2025-06-12 07:50:00|644.8|643.8|644.9|643.9|645.1|644.1|644.6|643.6|245
1749714900000|2025-06-12 07:55:00|644.8|643.8|644.6|643.6|645.1|644.1|644.6|643.6|177
1749715200000|2025-06-12 08:00:00|644.9|643.9|645.9|644.9|645.9|644.9|644.9|643.9|464
1749715500000|2025-06-12 08:05:00|645.6|644.6|645.9|644.9|646|645|645.4|644.4|214
1749715800000|2025-06-12 08:10:00|646.1|645.1|645.9|644.9|646.1|645.1|644.9|643.9|551
1749716100000|2025-06-12 08:15:00|646.1|645.1|647.1|646.1|647.4|646.4|646.1|645.1|781
1749716400000|2025-06-12 08:20:00|646.9|645.9|646.9|645.9|647.1|646.1|646.4|645.4|514
1749716700000|2025-06-12 08:25:00|646.6|645.6|645.6|644.6|647.9|646.9|645.6|644.6|1918
1749717000000|2025-06-12 08:30:00|645.9|644.9|645.6|644.6|646.6|645.6|645.1|644.1|2867
1749717300000|2025-06-12 08:35:00|645.8|644.8|647.4|646.4|647.4|646.4|645.6|644.6|633
1749717600000|2025-06-12 08:40:00|647.1|646.1|645.9|644.9|647.6|646.6|645.6|644.6|1617
1749717900000|2025-06-12 08:45:00|645.6|644.6|645.6|644.6|646.4|645.4|644.5|643.5|1300
1749718200000|2025-06-12 08:50:00|645.9|644.9|646.6|645.6|646.6|645.6|645.9|644.9|984
1749718500000|2025-06-12 08:55:00|646.9|645.9|646.9|645.9|647.1|646.1|646.4|645.4|448
1749718800000|2025-06-12 09:00:00|646.6|645.6|646.9|645.9|647.1|646.1|646.1|645.1|488
1749719100000|2025-06-12 09:05:00|646.8|645.8|646.1|645.1|647.1|646.1|646.1|645.1|242
1749719400000|2025-06-12 09:10:00|646|645|645.9|644.9|646.1|645.1|645.6|644.6|203
1749719700000|2025-06-12 09:15:00|645.6|644.6|646.1|645.1|646.3|645.3|645.6|644.6|259
1749720000000|2025-06-12 09:20:00|646.3|645.3|646.1|645.1|646.6|645.6|645.9|644.9|316
1749720300000|2025-06-12 09:25:00|645.9|644.9|645.1|644.1|645.9|644.9|645.1|644.1|1836
1749720600000|2025-06-12 09:30:00|644.9|643.9|643.9|642.9|644.9|643.9|643.9|642.9|732
1749720900000|2025-06-12 09:35:00|644.1|643.1|644.4|643.4|644.9|643.9|643.5|642.5|603
1749721200000|2025-06-12 09:40:00|644.1|643.1|644.4|643.4|644.4|643.4|644|643|233
1749721500000|2025-06-12 09:45:00|644.6|643.6|644.8|643.8|645.1|644.1|644.4|643.4|1180
1749721800000|2025-06-12 09:50:00|644.6|643.6|644.4|643.4|644.9|643.9|644.3|643.3|682
1749722100000|2025-06-12 09:55:00|644.6|643.6|643.9|642.9|644.9|643.9|643.9|642.9|236
1749722400000|2025-06-12 10:00:00|643.6|642.6|643.4|642.4|643.9|642.9|643.1|642.1|339
1749722700000|2025-06-12 10:05:00|643.3|642.3|643.4|642.4|643.4|642.4|642.9|641.9|426
1749723000000|2025-06-12 10:10:00|643.6|642.6|644.4|643.4|644.6|643.6|643.4|642.4|844
1749723300000|2025-06-12 10:15:00|644.1|643.1|643.9|642.9|644.1|643.1|643.4|642.4|284
1749723600000|2025-06-12 10:20:00|643.8|642.8|643.4|642.4|643.9|642.9|643.1|642.1|372
1749723900000|2025-06-12 10:25:00|643.1|642.1|643.4|642.4|643.6|642.6|643.1|642.1|470
1749724200000|2025-06-12 10:30:00|643.3|642.3|643.4|642.4|643.4|642.4|642.9|641.9|192
1749724500000|2025-06-12 10:35:00|643.1|642.1|643.4|642.4|643.6|642.6|643.1|642.1|265
1749724800000|2025-06-12 10:40:00|643.6|642.6|643.6|642.6|643.9|642.9|643.4|642.4|263
1749725100000|2025-06-12 10:45:00|643.9|642.9|643.9|642.9|644.1|643.1|643.6|642.6|162
1749725400000|2025-06-12 10:50:00|644|643|643.6|642.6|644.1|643.1|643.6|642.6|280
1749725700000|2025-06-12 10:55:00|643.4|642.4|643.4|642.4|643.6|642.6|643|642|928
1749726000000|2025-06-12 11:00:00|643.6|642.6|642.6|641.6|643.9|642.9|642.6|641.6|193
1749726300000|2025-06-12 11:05:00|642.9|641.9|642.4|641.4|642.9|641.9|642.4|641.4|153
1749726600000|2025-06-12 11:10:00|642.6|641.6|641.9|640.9|642.6|641.6|641.8|640.8|181
1749726900000|2025-06-12 11:15:00|641.8|640.8|641.9|640.9|641.9|640.9|641.1|640.1|283
1749727200000|2025-06-12 11:20:00|641.8|640.8|642.4|641.4|642.4|641.4|641.8|640.8|119
1749727500000|2025-06-12 11:25:00|642.6|641.6|641.6|640.6|642.6|641.6|641.4|640.4|260
1749727800000|2025-06-12 11:30:00|641.5|640.5|640.9|639.9|641.6|640.6|640.9|639.9|4962
1749728100000|2025-06-12 11:35:00|641|640|639.9|638.9|641.1|640.1|639.6|638.6|463
1749728400000|2025-06-12 11:40:00|640|639|640.9|639.9|640.9|639.9|639.9|638.9|197
1749728700000|2025-06-12 11:45:00|641.1|640.1|640.6|639.6|641.1|640.1|640.4|639.4|1455
1749729000000|2025-06-12 11:50:00|640.5|639.5|640.9|639.9|640.9|639.9|640.1|639.1|198
1749729300000|2025-06-12 11:55:00|640.8|639.8|640.6|639.6|640.9|639.9|640.4|639.4|231
1749729600000|2025-06-12 12:00:00|640.4|639.4|640.1|639.1|640.6|639.6|639.6|638.6|719
1749729900000|2025-06-12 12:05:00|640.4|639.4|640.4|639.4|640.4|639.4|639.6|638.6|440
1749730200000|2025-06-12 12:10:00|640.5|639.5|641|640|641.1|640.1|640.4|639.4|664
1749730500000|2025-06-12 12:15:00|640.9|639.9|641.1|640.1|641.6|640.6|640.6|639.6|467
1749730800000|2025-06-12 12:20:00|641.4|640.4|642.1|641.1|642.4|641.4|641.4|640.4|612
1749731100000|2025-06-12 12:25:00|642|641|641|640|642.1|641.1|640.9|639.9|1557
1749731400000|2025-06-12 12:30:00|641.1|640.1|640.9|639.9|641.1|640.1|640.1|639.1|868
1749731700000|2025-06-12 12:35:00|640.6|639.6|640.9|639.9|641.1|640.1|640.6|639.6|311
1749732000000|2025-06-12 12:40:00|641.1|640.1|641.6|640.6|641.8|640.8|640.9|639.9|190
1749732300000|2025-06-12 12:45:00|641.9|640.9|642.1|641.1|642.3|641.3|641.4|640.4|1150
1749732600000|2025-06-12 12:50:00|642|641|642.1|641.1|642.4|641.4|641.6|640.6|165
1749732900000|2025-06-12 12:55:00|641.9|640.9|642.6|641.6|642.6|641.6|641.9|640.9|183
1749733200000|2025-06-12 13:00:00|642.4|641.4|641.9|640.9|642.6|641.6|641.6|640.6|852
1749733500000|2025-06-12 13:05:00|641.8|640.8|642.1|641.1|642.1|641.1|640.6|639.6|463
1749733800000|2025-06-12 13:10:00|642|641|641.1|640.1|642.1|641.1|640.9|639.9|2062
1749734100000|2025-06-12 13:15:00|641.4|640.4|640.9|639.9|641.4|640.4|640.4|639.4|528
1749734400000|2025-06-12 13:20:00|640.8|639.8|640.9|639.9|640.9|639.9|639.9|638.9|400
1749734700000|2025-06-12 13:25:00|641.1|640.1|641.4|640.4|641.9|640.9|640.9|639.9|500
1749735000000|2025-06-12 13:30:00|641.1|640.1|640.4|639.4|641.4|640.4|640.1|639.1|879
1749735300000|2025-06-12 13:35:00|640.6|639.6|640.4|639.4|640.6|639.6|639.4|638.4|641
1749735600000|2025-06-12 13:40:00|640.6|639.6|641.6|640.6|642.1|641.1|639.9|638.9|589
1749735900000|2025-06-12 13:45:00|641.9|640.9|641.9|640.9|642.4|641.4|641.4|640.4|620
1749736200000|2025-06-12 13:50:00|641.6|640.6|642.9|641.9|643|642|641.4|640.4|572
1749736500000|2025-06-12 13:55:00|642.8|641.8|642.6|641.6|643.1|642.1|642.3|641.3|339
1749736800000|2025-06-12 14:00:00|642.9|641.9|644.1|643.1|644.1|643.1|642.6|641.6|668
1749737100000|2025-06-12 14:05:00|644|643|643.3|642.3|644.1|643.1|642.9|641.9|385
1749737400000|2025-06-12 14:10:00|643.4|642.4|642.9|641.9|643.4|642.4|642.6|641.6|807
1749737700000|2025-06-12 14:15:00|643.1|642.1|643.6|642.6|644.3|643.3|642.9|641.9|2771
1749738000000|2025-06-12 14:20:00|643.5|642.5|642.6|641.6|643.6|642.6|642.4|641.4|568
1749738300000|2025-06-12 14:25:00|642.8|641.8|643.6|642.6|643.6|642.6|642.6|641.6|354
1749738600000|2025-06-12 14:30:00|643.9|642.9|644|643|644.1|643.1|643.1|642.1|561
1749738900000|2025-06-12 14:35:00|644.1|643.1|644.4|643.4|644.6|643.6|643.9|642.9|485
1749739200000|2025-06-12 14:40:00|644.6|643.6|644.1|643.1|644.6|643.6|644.1|643.1|1219
1749739500000|2025-06-12 14:45:00|643.9|642.9|643.1|642.1|643.9|642.9|642.9|641.9|3004
1749739800000|2025-06-12 14:50:00|643.3|642.3|643.4|642.4|643.9|642.9|643.1|642.1|591
1749740100000|2025-06-12 14:55:00|643.3|642.3|643.1|642.1|643.4|642.4|642.9|641.9|1177
1749740400000|2025-06-12 15:00:00|643.4|642.4|642.9|641.9|643.4|642.4|642.1|641.1|1407
1749740700000|2025-06-12 15:05:00|643.1|642.1|643.6|642.6|643.6|642.6|642.9|641.9|810
1749741000000|2025-06-12 15:10:00|643.8|642.8|643.1|642.1|643.9|642.9|642.6|641.6|593
1749741300000|2025-06-12 15:15:00|643.3|642.3|645.5|644.5|647.8|646.8|642.9|641.9|2713
1749741600000|2025-06-12 15:20:00|645.4|644.4|647.4|646.4|647.6|646.6|645.4|644.4|2008
1749741900000|2025-06-12 15:25:00|647.6|646.6|646.1|645.1|648.3|647.3|644.9|643.9|2988
1749742200000|2025-06-12 15:30:00|646|645|647.4|646.4|647.4|646.4|645.1|644.1|1001
1749742500000|2025-06-12 15:35:00|647.3|646.3|646.6|645.6|647.5|646.5|646.6|645.6|1542
1749742800000|2025-06-12 15:40:00|646.8|645.8|647.8|646.8|648|647|646.6|645.6|440
1749743100000|2025-06-12 15:45:00|647.6|646.6|647.4|646.4|647.9|646.9|647|646|335
1749743400000|2025-06-12 15:50:00|647.5|646.5|648.1|647.1|648.1|647.1|647.1|646.1|356
1749743700000|2025-06-12 15:55:00|647.9|646.9|648.8|647.8|648.8|647.8|647.6|646.6|3646
1749744000000|2025-06-12 16:00:00|648.9|647.9|648.6|647.6|649.1|648.1|648.1|647.1|887
1749744300000|2025-06-12 16:05:00|648.5|647.5|647.6|646.6|648.6|647.6|646.6|645.6|788
1749744600000|2025-06-12 16:10:00|647.5|646.5|647.9|646.9|647.9|646.9|647.1|646.1|513
1749744900000|2025-06-12 16:15:00|647.6|646.6|647.9|646.9|647.9|646.9|647.1|646.1|218
1749745200000|2025-06-12 16:20:00|648.1|647.1|647.1|646.1|648.1|647.1|646.9|645.9|817
1749745500000|2025-06-12 16:25:00|647.3|646.3|646.9|645.9|647.4|646.4|644.6|643.6|3650
1749745800000|2025-06-12 16:30:00|646.8|645.8|648.6|647.6|649.9|648.9|645.9|644.9|3450
1749746100000|2025-06-12 16:35:00|648.5|647.5|646.6|645.6|648.6|647.6|645.9|644.9|1372
1749746400000|2025-06-12 16:40:00|646.4|645.4|648.1|647.1|648.8|647.8|645.8|644.8|4529
1749746700000|2025-06-12 16:45:00|647.9|646.9|647.3|646.3|648.1|647.1|646.9|645.9|304
1749747000000|2025-06-12 16:50:00|647.4|646.4|647.6|646.6|647.6|646.6|646.9|645.9|597
1749747300000|2025-06-12 16:55:00|647.9|646.9|648.8|647.8|649.4|648.4|647.9|646.9|676
1749747600000|2025-06-12 17:00:00|648.9|647.9|648.5|647.5|649|648|648.4|647.4|497
1749747900000|2025-06-12 17:05:00|648.6|647.6|648.4|647.4|648.9|647.9|647.9|646.9|527
1749748200000|2025-06-12 17:10:00|648.5|647.5|647.9|646.9|648.6|647.6|647.6|646.6|163
1749748500000|2025-06-12 17:15:00|647.6|646.6|647.8|646.8|647.9|646.9|647.4|646.4|100
1749748800000|2025-06-12 17:20:00|647.6|646.6|647.9|646.9|647.9|646.9|647.6|646.6|166
1749749100000|2025-06-12 17:25:00|647.6|646.6|649.1|648.1|649.4|648.4|647.6|646.6|211
1749749400000|2025-06-12 17:30:00|649.3|648.3|648.9|647.9|649.4|648.4|648.6|647.6|150
1749749700000|2025-06-12 17:35:00|648.6|647.6|647.8|646.8|648.6|647.6|647.6|646.6|153
1749750000000|2025-06-12 17:40:00|647.6|646.6|648|647|648.1|647.1|647.6|646.6|153
1749750300000|2025-06-12 17:45:00|648.1|647.1|648.9|647.9|648.9|647.9|647.9|646.9|111
1749750600000|2025-06-12 17:50:00|648.6|647.6|648.4|647.4|648.6|647.6|648.1|647.1|142
1749750900000|2025-06-12 17:55:00|648.3|647.3|648.6|647.6|648.6|647.6|647.9|646.9|160
1749751200000|2025-06-12 18:00:00|648.9|647.9|648.6|647.6|648.9|647.9|648.4|647.4|127
1749751500000|2025-06-12 18:05:00|648.4|647.4|648.9|647.9|648.9|647.9|648.1|647.1|168
1749751800000|2025-06-12 18:10:00|648.8|647.8|648.6|647.6|648.9|647.9|648.4|647.4|257
1749752100000|2025-06-12 18:15:00|648.5|647.5|648.1|647.1|648.6|647.6|648.1|647.1|210
1749752400000|2025-06-12 18:20:00|647.9|646.9|646|645|647.9|646.9|645.9|644.9|501
1749752700000|2025-06-12 18:25:00|645.9|644.9|646.9|645.9|647|646|645.6|644.6|599
1749753000000|2025-06-12 18:30:00|646.6|645.6|646.6|645.6|646.6|645.6|645.8|644.8|362
1749753300000|2025-06-12 18:35:00|646.9|645.9|646.4|645.4|646.9|645.9|646.4|645.4|73
1749753600000|2025-06-12 18:40:00|646.5|645.5|646.9|645.9|646.9|645.9|646.1|645.1|68
1749753900000|2025-06-12 18:45:00|647|646|647.4|646.4|647.4|646.4|646.9|645.9|48
1749754200000|2025-06-12 18:50:00|647.6|646.6|647.9|646.9|647.9|646.9|647.4|646.4|97
1749754500000|2025-06-12 18:55:00|647.8|646.8|647.4|646.4|647.8|646.8|647.4|646.4|46
1749754800000|2025-06-12 19:00:00|647.6|646.6|647.6|646.6|647.9|646.9|647.4|646.4|226
1749755100000|2025-06-12 19:05:00|647.9|646.9|648|647|648.1|647.1|647.6|646.6|328
1749755400000|2025-06-12 19:10:00|647.9|646.9|647.9|646.9|648.1|647.1|647.9|646.9|284
1749755700000|2025-06-12 19:15:00|647.6|646.6|648.6|647.6|648.6|647.6|647.6|646.6|2628
1749756000000|2025-06-12 19:20:00|||||||||4
1749756300000|2025-06-12 19:25:00|648.9|647.9|648.9|647.9|648.9|647.9|648.6|647.6|35
1749756600000|2025-06-12 19:30:00|649.1|648.1|649.4|648.4|649.4|648.4|649.1|648.1|43
1749756900000|2025-06-12 19:35:00|||||||||2
1749757200000|2025-06-12 19:40:00|649.1|648.1|649.1|648.1|649.4|648.4|649.1|648.1|261
1749757500000|2025-06-12 19:45:00|649.3|648.3|649.1|648.1|649.4|648.4|649.1|648.1|133
1749757800000|2025-06-12 19:50:00|649.4|648.4|649.4|648.4|649.4|648.4|649.3|648.3|161
1749758100000|2025-06-12 19:55:00|649.3|648.3|649.6|648.6|649.6|648.6|649.1|648.1|409
1749758400000|2025-06-12 20:00:00|649.4|648.4|649.9|648.9|649.9|648.9|649.3|648.3|149
1749758700000|2025-06-12 20:05:00|||||||||1
1749759000000|2025-06-12 20:10:00|650.1|649.1|650.1|649.1|650.3|649.3|649.9|648.9|92
1749759300000|2025-06-12 20:15:00|650.3|649.3|650.1|649.1|650.4|649.4|650|649|38
1749759600000|2025-06-12 20:20:00|649.9|648.9|650.4|649.4|650.4|649.4|649.9|648.9|88
1749759900000|2025-06-12 20:25:00|650.3|649.3|650.9|649.9|650.9|649.9|650.3|649.3|122
1749760200000|2025-06-12 20:30:00|651.1|650.1|651.6|650.6|651.6|650.6|650.9|649.9|159
1749760500000|2025-06-12 20:35:00|651.5|650.5|651.1|650.1|651.9|650.9|651.1|650.1|53
1749760800000|2025-06-12 20:40:00|651.4|650.4|652.1|651.1|652.4|651.4|651.4|650.4|29
1749761100000|2025-06-12 20:45:00|652.3|651.3|652.5|651.5|652.5|651.5|652.1|651.1|24
1749761400000|2025-06-12 20:50:00|652.6|651.6|653.1|652.1|653.1|652.1|652.6|651.6|45
1749761700000|2025-06-12 20:55:00|652.9|651.9|653.4|652.4|653.4|652.4|652.9|651.9|110
1749762000000|2025-06-12 21:00:00|653.3|652.3|653.3|652.3|653.4|652.4|653.1|652.1|0
1749762300000|2025-06-12 21:05:00|653.4|652.4|653.1|652.1|653.4|652.4|653.1|652.1|1
1749762600000|2025-06-12 21:10:00|653.8|650.8|652.3|651.3|653.8|651.5|651.5|650|9
1749762900000|2025-06-12 21:15:00|652.4|651.4|653.9|650.9|653.9|652|652.1|650.6|0
1749763200000|2025-06-12 21:20:00|653|652|653.1|652.1|653.1|652.1|653|652|0
1749763500000|2025-06-12 21:25:00|653.3|652.3|653.4|652.4|653.4|652.4|653.3|652.3|1758
1749764100000|2025-06-12 21:35:00|653.5|652.5|653.5|652.5|654.4|652.8|653.5|651.4|0
1749764400000|2025-06-12 21:40:00|653.6|652.6|653.6|652.6|653.8|652.8|653.5|652.5|0
1749764700000|2025-06-12 21:45:00|653.8|652.8|653.6|652.6|653.8|652.8|653.6|652.6|0
1749765000000|2025-06-12 21:50:00|653.8|652.8|653.6|652.6|653.8|652.8|653.5|652.5|1
1749765300000|2025-06-12 21:55:00|653.5|652.5|654.9|651.9|654.9|653|653.5|651.1|8
1749686400000|2025-06-12 00:00:00|651.5|650.5|651.4|650.4|652.5|651.5|650|649|415
1749686700000|2025-06-12 00:05:00|651.3|650.3|652.4|651.4|653|652|650.9|649.9|58
1749687000000|2025-06-12 00:10:00|652.5|651.5|652.6|651.6|652.8|651.8|652.4|651.4|22
1749687300000|2025-06-12 00:15:00|652.4|651.4|651|650|652.4|651.4|650.1|649.1|439
1749687600000|2025-06-12 00:20:00|650.9|649.9|650.8|649.8|651.1|650.1|650|649|27
1749687900000|2025-06-12 00:25:00|650.6|649.6|650.1|649.1|651.1|650.1|650.1|649.1|24
1749688200000|2025-06-12 00:30:00|650|649|650.1|649.1|650.1|649.1|649.5|648.5|89
1749688500000|2025-06-12 00:35:00|650|649|650.6|649.6|650.8|649.8|649.8|648.8|21
1749688800000|2025-06-12 00:40:00|650.5|649.5|650|649|650.5|649.5|649.5|648.5|21
1749689100000|2025-06-12 00:45:00|649.9|648.9|649.5|648.5|650|649|649.1|648.1|30
1749689400000|2025-06-12 00:50:00|649.6|648.6|649.6|648.6|650.1|649.1|649.4|648.4|8
1749689700000|2025-06-12 00:55:00|649.8|648.8|649.4|648.4|650|649|649|648|58
1749690000000|2025-06-12 01:00:00|649|648|649.3|648.3|649.9|648.9|648.4|647.4|49
1749690300000|2025-06-12 01:05:00|649.4|648.4|649.6|648.6|649.8|648.8|648.6|647.6|10
1749690600000|2025-06-12 01:10:00|649.8|648.8|647.9|646.9|650.3|649.3|647.8|646.8|46
1749690900000|2025-06-12 01:15:00|648|647|647.5|646.5|648.4|647.4|647|646|126
1749691200000|2025-06-12 01:20:00|647.4|646.4|646.6|645.6|647.5|646.5|646.6|645.6|603
1749691500000|2025-06-12 01:25:00|646.8|645.8|647.4|646.4|647.6|646.6|646.6|645.6|67
1749691800000|2025-06-12 01:30:00|647.5|646.5|647.9|646.9|648.1|647.1|647.4|646.4|31
1749692100000|2025-06-12 01:35:00|648|647|647.6|646.6|648.1|647.1|647.4|646.4|16
1749692400000|2025-06-12 01:40:00|647.8|646.8|647.5|646.5|647.8|646.8|647.1|646.1|12
1749692700000|2025-06-12 01:45:00|647.6|646.6|647|646|647.6|646.6|646.6|645.6|191
1749693000000|2025-06-12 01:50:00|647.1|646.1|647.9|646.9|647.9|646.9|647.1|646.1|8
1749693300000|2025-06-12 01:55:00|648.1|647.1|647.8|646.8|648.4|647.4|647.1|646.1|39
1749693600000|2025-06-12 02:00:00|647.6|646.6|647.8|646.8|647.9|646.9|647.4|646.4|24
1749693900000|2025-06-12 02:05:00|647.6|646.6|647.5|646.5|647.9|646.9|647.4|646.4|74
1749694200000|2025-06-12 02:10:00|647.6|646.6|647.8|646.8|648.1|647.1|647.6|646.6|132
1749694500000|2025-06-12 02:15:00|647.6|646.6|647.9|646.9|648|647|647.6|646.6|12
1749694800000|2025-06-12 02:20:00|647.8|646.8|648.1|647.1|648.1|647.1|647.6|646.6|14
1749695100000|2025-06-12 02:25:00|648.3|647.3|648.1|647.1|648.4|647.4|648|647|27
1749695400000|2025-06-12 02:30:00|647.9|646.9|647.6|646.6|647.9|646.9|647.6|646.6|8
1749695700000|2025-06-12 02:35:00|647.9|646.9|647.6|646.6|647.9|646.9|647.3|646.3|31
1749696000000|2025-06-12 02:40:00|647.4|646.4|647.4|646.4|647.4|646.4|647.4|646.4|2
1749696300000|2025-06-12 02:45:00|647.1|646.1|647.4|646.4|647.4|646.4|647.1|646.1|18
1749696600000|2025-06-12 02:50:00|647.1|646.1|647.3|646.3|647.4|646.4|647.1|646.1|74
1749696900000|2025-06-12 02:55:00|647.4|646.4|647.8|646.8|648.1|647.1|647.3|646.3|613
1749697200000|2025-06-12 03:00:00|647.9|646.9|646.9|645.9|647.9|646.9|646.6|645.6|344
1749697500000|2025-06-12 03:05:00|647|646|646.6|645.6|647.4|646.4|646.4|645.4|409
1749697800000|2025-06-12 03:10:00|646.8|645.8|646.6|645.6|646.9|645.9|646.4|645.4|23
1749698100000|2025-06-12 03:15:00|646.8|645.8|646.9|645.9|647.1|646.1|646.8|645.8|22
1749698400000|2025-06-12 03:20:00|646.8|645.8|647.4|646.4|647.4|646.4|646.8|645.8|23
1749698700000|2025-06-12 03:25:00|647.1|646.1|647.9|646.9|647.9|646.9|647|646|125
1749699000000|2025-06-12 03:30:00|647.8|646.8|648.6|647.6|648.6|647.6|647.6|646.6|24
1749699300000|2025-06-12 03:35:00|648.4|647.4|648.6|647.6|648.6|647.6|648.1|647.1|10
1749699600000|2025-06-12 03:40:00|648.4|647.4|648.1|647.1|648.5|647.5|648.1|647.1|9
1749699900000|2025-06-12 03:45:00|648|647|647.9|646.9|648|647|647.9|646.9|50
1749700200000|2025-06-12 03:50:00|648.1|647.1|648.1|647.1|648.1|647.1|647.9|646.9|7
1749700500000|2025-06-12 03:55:00|648.4|647.4|648.6|647.6|648.9|647.9|648.4|647.4|52
1749700800000|2025-06-12 04:00:00|648.9|647.9|648.8|647.8|648.9|647.9|648.6|647.6|17
1749701100000|2025-06-12 04:05:00|648.9|647.9|648.9|647.9|649.1|648.1|648.9|647.9|118
1749701400000|2025-06-12 04:10:00|648.6|647.6|648.6|647.6|648.6|647.6|648.6|647.6|327
1749701700000|2025-06-12 04:15:00|648.9|647.9|649.3|648.3|649.3|648.3|648.6|647.6|43
1749702000000|2025-06-12 04:20:00|649.1|648.1|648.8|647.8|649.1|648.1|648.8|647.8|32
1749702300000|2025-06-12 04:25:00|648.6|647.6|648.8|647.8|648.9|647.9|648.6|647.6|22
1749702600000|2025-06-12 04:30:00|648.9|647.9|648.6|647.6|648.9|647.9|648.6|647.6|55
1749702900000|2025-06-12 04:35:00|648.4|647.4|648.9|647.9|648.9|647.9|648.4|647.4|95
1749703200000|2025-06-12 04:40:00|||||||||63
1749703500000|2025-06-12 04:45:00|649|648|649.1|648.1|649.1|648.1|648.9|647.9|17
1749703800000|2025-06-12 04:50:00|648.9|647.9|648.6|647.6|649|648|648.6|647.6|93
1749704100000|2025-06-12 04:55:00|648.9|647.9|648.9|647.9|648.9|647.9|648.8|647.8|92
1749704400000|2025-06-12 05:00:00|648.6|647.6|648.8|647.8|648.9|647.9|648.6|647.6|54
1749704700000|2025-06-12 05:05:00|648.6|647.6|648.9|647.9|649|648|648.6|647.6|85
1749705000000|2025-06-12 05:10:00|649|648|648.9|647.9|649|648|648.9|647.9|31
1749705300000|2025-06-12 05:15:00|649|648|648.9|647.9|649.1|648.1|648.9|647.9|21
1749705600000|2025-06-12 05:20:00|648.8|647.8|648.9|647.9|648.9|647.9|648.8|647.8|176
1749705900000|2025-06-12 05:25:00|648.6|647.6|648.3|647.3|648.9|647.9|648.1|647.1|312
1749706200000|2025-06-12 05:30:00|648.1|647.1|647|646|648.4|647.4|646.9|645.9|237
1749706500000|2025-06-12 05:35:00|647.1|646.1|646.6|645.6|647.1|646.1|646.4|645.4|353
1749706800000|2025-06-12 05:40:00|646.9|645.9|646.6|645.6|646.9|645.9|646.4|645.4|48
1749707100000|2025-06-12 05:45:00|646.8|645.8|646.4|645.4|646.8|645.8|646.1|645.1|191
1749707400000|2025-06-12 05:50:00|646.1|645.1|646.5|645.5|646.6|645.6|646.1|645.1|48
1749707700000|2025-06-12 05:55:00|646.6|645.6|646.3|645.3|646.6|645.6|646.1|645.1|37
1749708000000|2025-06-12 06:00:00|646.4|645.4|646.9|645.9|646.9|645.9|646.1|645.1|171
1749708300000|2025-06-12 06:05:00|647|646|646.6|645.6|647.1|646.1|646.4|645.4|172
1749708600000|2025-06-12 06:10:00|646.9|645.9|647.1|646.1|647.3|646.3|646.8|645.8|97
1749708900000|2025-06-12 06:15:00|646.6|645.6|646.6|645.6|646.9|645.9|646.4|645.4|121
1749709200000|2025-06-12 06:20:00|646.9|645.9|647.1|646.1|647.3|646.3|646.6|645.6|1258
1749709500000|2025-06-12 06:25:00|647|646|647.4|646.4|647.4|646.4|646.5|645.5|160
1749709800000|2025-06-12 06:30:00|647.1|646.1|647.1|646.1|647.4|646.4|646.9|645.9|138
1749710100000|2025-06-12 06:35:00|647|646|646.6|645.6|647.1|646.1|646.6|645.6|145
1749710400000|2025-06-12 06:40:00|646.5|645.5|647.1|646.1|647.1|646.1|646.4|645.4|44
1749710700000|2025-06-12 06:45:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|105
1749711000000|2025-06-12 06:50:00|646.6|645.6|647.1|646.1|647.4|646.4|646.6|645.6|181
1749711300000|2025-06-12 06:55:00|646.9|645.9|647.5|646.5|647.6|646.6|646.1|645.1|261
1749711600000|2025-06-12 07:00:00|647.4|646.4|647.4|646.4|648.1|647.1|646.8|645.8|925
1749711900000|2025-06-12 07:05:00|647.3|646.3|647|646|647.6|646.6|646.9|645.9|206
1749712200000|2025-06-12 07:10:00|646.9|645.9|646.8|645.8|647.3|646.3|646.6|645.6|311
1749712500000|2025-06-12 07:15:00|646.6|645.6|646.9|645.9|646.9|645.9|646.6|645.6|316
1749712800000|2025-06-12 07:20:00|646.8|645.8|646.4|645.4|646.9|645.9|646|645|641
1749713100000|2025-06-12 07:25:00|646.3|645.3|646.4|645.4|646.4|645.4|645.9|644.9|561
1749713400000|2025-06-12 07:30:00|646.1|645.1|645.6|644.6|646.3|645.3|645.1|644.1|963
1749713700000|2025-06-12 07:35:00|645.4|644.4|644.9|643.9|645.6|644.6|644.8|643.8|338
1749714000000|2025-06-12 07:40:00|645|644|644.9|643.9|645.1|644.1|644.4|643.4|606
1749714300000|2025-06-12 07:45:00|645|644|644.6|643.6|645.1|644.1|644.1|643.1|315
1749714600000|2025-06-12 07:50:00|644.8|643.8|644.9|643.9|645.1|644.1|644.6|643.6|245
1749714900000|2025-06-12 07:55:00|644.8|643.8|644.6|643.6|645.1|644.1|644.6|643.6|177
1749715200000|2025-06-12 08:00:00|644.9|643.9|645.9|644.9|645.9|644.9|644.9|643.9|464
1749715500000|2025-06-12 08:05:00|645.6|644.6|645.9|644.9|646|645|645.4|644.4|214
1749715800000|2025-06-12 08:10:00|646.1|645.1|645.9|644.9|646.1|645.1|644.9|643.9|551
1749716100000|2025-06-12 08:15:00|646.1|645.1|647.1|646.1|647.4|646.4|646.1|645.1|781
1749716400000|2025-06-12 08:20:00|646.9|645.9|646.9|645.9|647.1|646.1|646.4|645.4|514
1749716700000|2025-06-12 08:25:00|646.6|645.6|645.6|644.6|647.9|646.9|645.6|644.6|1918
1749717000000|2025-06-12 08:30:00|645.9|644.9|645.6|644.6|646.6|645.6|645.1|644.1|2867
1749717300000|2025-06-12 08:35:00|645.8|644.8|647.4|646.4|647.4|646.4|645.6|644.6|633
1749717600000|2025-06-12 08:40:00|647.1|646.1|645.9|644.9|647.6|646.6|645.6|644.6|1617
1749717900000|2025-06-12 08:45:00|645.6|644.6|645.6|644.6|646.4|645.4|644.5|643.5|1300
1749718200000|2025-06-12 08:50:00|645.9|644.9|646.6|645.6|646.6|645.6|645.9|644.9|984
1749718500000|2025-06-12 08:55:00|646.9|645.9|646.9|645.9|647.1|646.1|646.4|645.4|448
1749718800000|2025-06-12 09:00:00|646.6|645.6|646.9|645.9|647.1|646.1|646.1|645.1|488
1749719100000|2025-06-12 09:05:00|646.8|645.8|646.1|645.1|647.1|646.1|646.1|645.1|242
1749719400000|2025-06-12 09:10:00|646|645|645.9|644.9|646.1|645.1|645.6|644.6|203
1749719700000|2025-06-12 09:15:00|645.6|644.6|646.1|645.1|646.3|645.3|645.6|644.6|259
1749720000000|2025-06-12 09:20:00|646.3|645.3|646.1|645.1|646.6|645.6|645.9|644.9|316
1749720300000|2025-06-12 09:25:00|645.9|644.9|645.1|644.1|645.9|644.9|645.1|644.1|1836
1749720600000|2025-06-12 09:30:00|644.9|643.9|643.9|642.9|644.9|643.9|643.9|642.9|732
1749720900000|2025-06-12 09:35:00|644.1|643.1|644.4|643.4|644.9|643.9|643.5|642.5|603
1749721200000|2025-06-12 09:40:00|644.1|643.1|644.4|643.4|644.4|643.4|644|643|233
1749721500000|2025-06-12 09:45:00|644.6|643.6|644.8|643.8|645.1|644.1|644.4|643.4|1180
1749721800000|2025-06-12 09:50:00|644.6|643.6|644.4|643.4|644.9|643.9|644.3|643.3|682
1749722100000|2025-06-12 09:55:00|644.6|643.6|643.9|642.9|644.9|643.9|643.9|642.9|236
1749722400000|2025-06-12 10:00:00|643.6|642.6|643.4|642.4|643.9|642.9|643.1|642.1|339
1749722700000|2025-06-12 10:05:00|643.3|642.3|643.4|642.4|643.4|642.4|642.9|641.9|426
1749723000000|2025-06-12 10:10:00|643.6|642.6|644.4|643.4|644.6|643.6|643.4|642.4|844
1749723300000|2025-06-12 10:15:00|644.1|643.1|643.9|642.9|644.1|643.1|643.4|642.4|284
1749723600000|2025-06-12 10:20:00|643.8|642.8|643.4|642.4|643.9|642.9|643.1|642.1|372
1749723900000|2025-06-12 10:25:00|643.1|642.1|643.4|642.4|643.6|642.6|643.1|642.1|470
1749724200000|2025-06-12 10:30:00|643.3|642.3|643.4|642.4|643.4|642.4|642.9|641.9|192
1749724500000|2025-06-12 10:35:00|643.1|642.1|643.4|642.4|643.6|642.6|643.1|642.1|265
1749724800000|2025-06-12 10:40:00|643.6|642.6|643.6|642.6|643.9|642.9|643.4|642.4|263
1749725100000|2025-06-12 10:45:00|643.9|642.9|643.9|642.9|644.1|643.1|643.6|642.6|162
1749725400000|2025-06-12 10:50:00|644|643|643.6|642.6|644.1|643.1|643.6|642.6|280
1749725700000|2025-06-12 10:55:00|643.4|642.4|643.4|642.4|643.6|642.6|643|642|928
1749726000000|2025-06-12 11:00:00|643.6|642.6|642.6|641.6|643.9|642.9|642.6|641.6|193
1749726300000|2025-06-12 11:05:00|642.9|641.9|642.4|641.4|642.9|641.9|642.4|641.4|153
1749726600000|2025-06-12 11:10:00|642.6|641.6|641.9|640.9|642.6|641.6|641.8|640.8|181
1749726900000|2025-06-12 11:15:00|641.8|640.8|641.9|640.9|641.9|640.9|641.1|640.1|283
1749727200000|2025-06-12 11:20:00|641.8|640.8|642.4|641.4|642.4|641.4|641.8|640.8|119
1749727500000|2025-06-12 11:25:00|642.6|641.6|641.6|640.6|642.6|641.6|641.4|640.4|260
1749727800000|2025-06-12 11:30:00|641.5|640.5|640.9|639.9|641.6|640.6|640.9|639.9|4962
1749728100000|2025-06-12 11:35:00|641|640|639.9|638.9|641.1|640.1|639.6|638.6|463
1749728400000|2025-06-12 11:40:00|640|639|640.9|639.9|640.9|639.9|639.9|638.9|197
1749728700000|2025-06-12 11:45:00|641.1|640.1|640.6|639.6|641.1|640.1|640.4|639.4|1455
1749729000000|2025-06-12 11:50:00|640.5|639.5|640.9|639.9|640.9|639.9|640.1|639.1|198
1749729300000|2025-06-12 11:55:00|640.8|639.8|640.6|639.6|640.9|639.9|640.4|639.4|231
1749729600000|2025-06-12 12:00:00|640.4|639.4|640.1|639.1|640.6|639.6|639.6|638.6|719
1749729900000|2025-06-12 12:05:00|640.4|639.4|640.4|639.4|640.4|639.4|639.6|638.6|440
1749730200000|2025-06-12 12:10:00|640.5|639.5|641|640|641.1|640.1|640.4|639.4|664
1749730500000|2025-06-12 12:15:00|640.9|639.9|641.1|640.1|641.6|640.6|640.6|639.6|467
1749730800000|2025-06-12 12:20:00|641.4|640.4|642.1|641.1|642.4|641.4|641.4|640.4|612
1749731100000|2025-06-12 12:25:00|642|641|641|640|642.1|641.1|640.9|639.9|1557
1749731400000|2025-06-12 12:30:00|641.1|640.1|640.9|639.9|641.1|640.1|640.1|639.1|868
1749731700000|2025-06-12 12:35:00|640.6|639.6|640.9|639.9|641.1|640.1|640.6|639.6|311
1749732000000|2025-06-12 12:40:00|641.1|640.1|641.6|640.6|641.8|640.8|640.9|639.9|190
1749732300000|2025-06-12 12:45:00|641.9|640.9|642.1|641.1|642.3|641.3|641.4|640.4|1150
1749732600000|2025-06-12 12:50:00|642|641|642.1|641.1|642.4|641.4|641.6|640.6|165
1749732900000|2025-06-12 12:55:00|641.9|640.9|642.6|641.6|642.6|641.6|641.9|640.9|183
1749733200000|2025-06-12 13:00:00|642.4|641.4|641.9|640.9|642.6|641.6|641.6|640.6|852
1749733500000|2025-06-12 13:05:00|641.8|640.8|642.1|641.1|642.1|641.1|640.6|639.6|463
1749733800000|2025-06-12 13:10:00|642|641|641.1|640.1|642.1|641.1|640.9|639.9|2062
1749734100000|2025-06-12 13:15:00|641.4|640.4|640.9|639.9|641.4|640.4|640.4|639.4|528
1749734400000|2025-06-12 13:20:00|640.8|639.8|640.9|639.9|640.9|639.9|639.9|638.9|400
1749734700000|2025-06-12 13:25:00|641.1|640.1|641.4|640.4|641.9|640.9|640.9|639.9|500
1749735000000|2025-06-12 13:30:00|641.1|640.1|640.4|639.4|641.4|640.4|640.1|639.1|879
1749735300000|2025-06-12 13:35:00|640.6|639.6|640.4|639.4|640.6|639.6|639.4|638.4|641
1749735600000|2025-06-12 13:40:00|640.6|639.6|641.6|640.6|642.1|641.1|639.9|638.9|589
1749735900000|2025-06-12 13:45:00|641.9|640.9|641.9|640.9|642.4|641.4|641.4|640.4|620
1749736200000|2025-06-12 13:50:00|641.6|640.6|642.9|641.9|643|642|641.4|640.4|572
1749736500000|2025-06-12 13:55:00|642.8|641.8|642.6|641.6|643.1|642.1|642.3|641.3|339
1749736800000|2025-06-12 14:00:00|642.9|641.9|644.1|643.1|644.1|643.1|642.6|641.6|668
1749737100000|2025-06-12 14:05:00|644|643|643.3|642.3|644.1|643.1|642.9|641.9|385
1749737400000|2025-06-12 14:10:00|643.4|642.4|642.9|641.9|643.4|642.4|642.6|641.6|807
1749737700000|2025-06-12 14:15:00|643.1|642.1|643.6|642.6|644.3|643.3|642.9|641.9|2771
1749738000000|2025-06-12 14:20:00|643.5|642.5|642.6|641.6|643.6|642.6|642.4|641.4|568
1749738300000|2025-06-12 14:25:00|642.8|641.8|643.6|642.6|643.6|642.6|642.6|641.6|354
1749738600000|2025-06-12 14:30:00|643.9|642.9|644|643|644.1|643.1|643.1|642.1|561
1749738900000|2025-06-12 14:35:00|644.1|643.1|644.4|643.4|644.6|643.6|643.9|642.9|485
1749739200000|2025-06-12 14:40:00|644.6|643.6|644.1|643.1|644.6|643.6|644.1|643.1|1219
1749739500000|2025-06-12 14:45:00|643.9|642.9|643.1|642.1|643.9|642.9|642.9|641.9|3004
1749739800000|2025-06-12 14:50:00|643.3|642.3|643.4|642.4|643.9|642.9|643.1|642.1|591
1749740100000|2025-06-12 14:55:00|643.3|642.3|643.1|642.1|643.4|642.4|642.9|641.9|1177
1749740400000|2025-06-12 15:00:00|643.4|642.4|642.9|641.9|643.4|642.4|642.1|641.1|1407
1749740700000|2025-06-12 15:05:00|643.1|642.1|643.6|642.6|643.6|642.6|642.9|641.9|810
1749741000000|2025-06-12 15:10:00|643.8|642.8|643.1|642.1|643.9|642.9|642.6|641.6|593
1749741300000|2025-06-12 15:15:00|643.3|642.3|645.5|644.5|647.8|646.8|642.9|641.9|2713
1749741600000|2025-06-12 15:20:00|645.4|644.4|647.4|646.4|647.6|646.6|645.4|644.4|2008
1749741900000|2025-06-12 15:25:00|647.6|646.6|646.1|645.1|648.3|647.3|644.9|643.9|2988
1749742200000|2025-06-12 15:30:00|646|645|647.4|646.4|647.4|646.4|645.1|644.1|1001
1749742500000|2025-06-12 15:35:00|647.3|646.3|646.6|645.6|647.5|646.5|646.6|645.6|1542
1749742800000|2025-06-12 15:40:00|646.8|645.8|647.8|646.8|648|647|646.6|645.6|440
1749743100000|2025-06-12 15:45:00|647.6|646.6|647.4|646.4|647.9|646.9|647|646|335
1749743400000|2025-06-12 15:50:00|647.5|646.5|648.1|647.1|648.1|647.1|647.1|646.1|356
1749743700000|2025-06-12 15:55:00|647.9|646.9|648.8|647.8|648.8|647.8|647.6|646.6|3646
1749744000000|2025-06-12 16:00:00|648.9|647.9|648.6|647.6|649.1|648.1|648.1|647.1|887
1749744300000|2025-06-12 16:05:00|648.5|647.5|647.6|646.6|648.6|647.6|646.6|645.6|788
1749744600000|2025-06-12 16:10:00|647.5|646.5|647.9|646.9|647.9|646.9|647.1|646.1|513
1749744900000|2025-06-12 16:15:00|647.6|646.6|647.9|646.9|647.9|646.9|647.1|646.1|218
1749745200000|2025-06-12 16:20:00|648.1|647.1|647.1|646.1|648.1|647.1|646.9|645.9|817
1749745500000|2025-06-12 16:25:00|647.3|646.3|646.9|645.9|647.4|646.4|644.6|643.6|3650
1749745800000|2025-06-12 16:30:00|646.8|645.8|648.6|647.6|649.9|648.9|645.9|644.9|3450
1749746100000|2025-06-12 16:35:00|648.5|647.5|646.6|645.6|648.6|647.6|645.9|644.9|1372
1749746400000|2025-06-12 16:40:00|646.4|645.4|648.1|647.1|648.8|647.8|645.8|644.8|4529
1749746700000|2025-06-12 16:45:00|647.9|646.9|647.3|646.3|648.1|647.1|646.9|645.9|304
1749747000000|2025-06-12 16:50:00|647.4|646.4|647.6|646.6|647.6|646.6|646.9|645.9|597
1749747300000|2025-06-12 16:55:00|647.9|646.9|648.8|647.8|649.4|648.4|647.9|646.9|676
1749747600000|2025-06-12 17:00:00|648.9|647.9|648.5|647.5|649|648|648.4|647.4|497
1749747900000|2025-06-12 17:05:00|648.6|647.6|648.4|647.4|648.9|647.9|647.9|646.9|527
1749748200000|2025-06-12 17:10:00|648.5|647.5|647.9|646.9|648.6|647.6|647.6|646.6|163
1749748500000|2025-06-12 17:15:00|647.6|646.6|647.8|646.8|647.9|646.9|647.4|646.4|100
1749748800000|2025-06-12 17:20:00|647.6|646.6|647.9|646.9|647.9|646.9|647.6|646.6|166
1749749100000|2025-06-12 17:25:00|647.6|646.6|649.1|648.1|649.4|648.4|647.6|646.6|211
1749749400000|2025-06-12 17:30:00|649.3|648.3|648.9|647.9|649.4|648.4|648.6|647.6|150
1749749700000|2025-06-12 17:35:00|648.6|647.6|647.8|646.8|648.6|647.6|647.6|646.6|153
1749750000000|2025-06-12 17:40:00|647.6|646.6|648|647|648.1|647.1|647.6|646.6|153
1749750300000|2025-06-12 17:45:00|648.1|647.1|648.9|647.9|648.9|647.9|647.9|646.9|111
1749750600000|2025-06-12 17:50:00|648.6|647.6|648.4|647.4|648.6|647.6|648.1|647.1|142
1749750900000|2025-06-12 17:55:00|648.3|647.3|648.6|647.6|648.6|647.6|647.9|646.9|160
1749751200000|2025-06-12 18:00:00|648.9|647.9|648.6|647.6|648.9|647.9|648.4|647.4|127
1749751500000|2025-06-12 18:05:00|648.4|647.4|648.9|647.9|648.9|647.9|648.1|647.1|168
1749751800000|2025-06-12 18:10:00|648.8|647.8|648.6|647.6|648.9|647.9|648.4|647.4|257
1749752100000|2025-06-12 18:15:00|648.5|647.5|648.1|647.1|648.6|647.6|648.1|647.1|210
1749752400000|2025-06-12 18:20:00|647.9|646.9|646|645|647.9|646.9|645.9|644.9|501
1749752700000|2025-06-12 18:25:00|645.9|644.9|646.9|645.9|647|646|645.6|644.6|599
1749753000000|2025-06-12 18:30:00|646.6|645.6|646.6|645.6|646.6|645.6|645.8|644.8|362
1749753300000|2025-06-12 18:35:00|646.9|645.9|646.4|645.4|646.9|645.9|646.4|645.4|73
1749753600000|2025-06-12 18:40:00|646.5|645.5|646.9|645.9|646.9|645.9|646.1|645.1|68
1749753900000|2025-06-12 18:45:00|647|646|647.4|646.4|647.4|646.4|646.9|645.9|48
1749754200000|2025-06-12 18:50:00|647.6|646.6|647.9|646.9|647.9|646.9|647.4|646.4|97
1749754500000|2025-06-12 18:55:00|647.8|646.8|647.4|646.4|647.8|646.8|647.4|646.4|46
1749754800000|2025-06-12 19:00:00|647.6|646.6|647.6|646.6|647.9|646.9|647.4|646.4|226
1749755100000|2025-06-12 19:05:00|647.9|646.9|648|647|648.1|647.1|647.6|646.6|328
1749755400000|2025-06-12 19:10:00|647.9|646.9|647.9|646.9|648.1|647.1|647.9|646.9|284
1749755700000|2025-06-12 19:15:00|647.6|646.6|648.6|647.6|648.6|647.6|647.6|646.6|2628
1749756000000|2025-06-12 19:20:00|||||||||4
1749756300000|2025-06-12 19:25:00|648.9|647.9|648.9|647.9|648.9|647.9|648.6|647.6|35
1749756600000|2025-06-12 19:30:00|649.1|648.1|649.4|648.4|649.4|648.4|649.1|648.1|43
1749756900000|2025-06-12 19:35:00|||||||||2
1749757200000|2025-06-12 19:40:00|649.1|648.1|649.1|648.1|649.4|648.4|649.1|648.1|261
1749757500000|2025-06-12 19:45:00|649.3|648.3|649.1|648.1|649.4|648.4|649.1|648.1|133
1749757800000|2025-06-12 19:50:00|649.4|648.4|649.4|648.4|649.4|648.4|649.3|648.3|161
1749758100000|2025-06-12 19:55:00|649.3|648.3|649.6|648.6|649.6|648.6|649.1|648.1|409
1749758400000|2025-06-12 20:00:00|649.4|648.4|649.9|648.9|649.9|648.9|649.3|648.3|149
1749758700000|2025-06-12 20:05:00|||||||||1
1749759000000|2025-06-12 20:10:00|650.1|649.1|650.1|649.1|650.3|649.3|649.9|648.9|92
1749759300000|2025-06-12 20:15:00|650.3|649.3|650.1|649.1|650.4|649.4|650|649|38
1749759600000|2025-06-12 20:20:00|649.9|648.9|650.4|649.4|650.4|649.4|649.9|648.9|88
1749759900000|2025-06-12 20:25:00|650.3|649.3|650.9|649.9|650.9|649.9|650.3|649.3|122
1749760200000|2025-06-12 20:30:00|651.1|650.1|651.6|650.6|651.6|650.6|650.9|649.9|159
1749760500000|2025-06-12 20:35:00|651.5|650.5|651.1|650.1|651.9|650.9|651.1|650.1|53
1749760800000|2025-06-12 20:40:00|651.4|650.4|652.1|651.1|652.4|651.4|651.4|650.4|29
1749761100000|2025-06-12 20:45:00|652.3|651.3|652.5|651.5|652.5|651.5|652.1|651.1|24
1749761400000|2025-06-12 20:50:00|652.6|651.6|653.1|652.1|653.1|652.1|652.6|651.6|45
1749761700000|2025-06-12 20:55:00|652.9|651.9|653.4|652.4|653.4|652.4|652.9|651.9|110
1749762000000|2025-06-12 21:00:00|653.3|652.3|653.3|652.3|653.4|652.4|653.1|652.1|0
1749762300000|2025-06-12 21:05:00|653.4|652.4|653.1|652.1|653.4|652.4|653.1|652.1|1
1749762600000|2025-06-12 21:10:00|653.8|650.8|652.3|651.3|653.8|651.5|651.5|650|9
1749762900000|2025-06-12 21:15:00|652.4|651.4|653.9|650.9|653.9|652|652.1|650.6|0
1749763200000|2025-06-12 21:20:00|653|652|653.1|652.1|653.1|652.1|653|652|0
1749763500000|2025-06-12 21:25:00|653.3|652.3|653.4|652.4|653.4|652.4|653.3|652.3|1758
1749764100000|2025-06-12 21:35:00|653.5|652.5|653.5|652.5|654.4|652.8|653.5|651.4|0
1749764400000|2025-06-12 21:40:00|653.6|652.6|653.6|652.6|653.8|652.8|653.5|652.5|0
1749764700000|2025-06-12 21:45:00|653.8|652.8|653.6|652.6|653.8|652.8|653.6|652.6|0
1749765000000|2025-06-12 21:50:00|653.8|652.8|653.6|652.6|653.8|652.8|653.5|652.5|1
1749765300000|2025-06-12 21:55:00|653.5|652.5|654.9|651.9|654.9|653|653.5|651.1|8
1749772800000|2025-06-13 00:00:00|655.6|654.6|662.8|661.8|662.8|661.8|655.3|654.3|3332
1749773100000|2025-06-13 00:05:00|663|662|672.8|671.8|673.3|672.3|662.5|661.5|2071
1749773400000|2025-06-13 00:10:00|672.9|671.9|668|667|675.5|674.5|661.1|660.1|1035
1749773700000|2025-06-13 00:15:00|667.8|666.8|670.5|669.5|671.5|670.5|664.5|663.5|1453
1749774000000|2025-06-13 00:20:00|670.6|669.6|673.3|672.3|673.8|672.8|669.5|668.5|945
1749774300000|2025-06-13 00:25:00|673.1|672.1|675.9|674.9|676.9|675.9|671.9|670.9|376
1749774600000|2025-06-13 00:30:00|675.8|674.8|675.3|674.3|676.3|675.3|672.1|671.1|326
1749774900000|2025-06-13 00:35:00|675|674|674.3|673.3|676|675|672.9|671.9|410
1749775200000|2025-06-13 00:40:00|674.1|673.1|675.3|674.3|675.8|674.8|673.6|672.6|298
1749775500000|2025-06-13 00:45:00|675.4|674.4|679.3|678.3|679.6|678.6|675.4|674.4|1941
1749775800000|2025-06-13 00:50:00|678.8|677.8|685.3|684.3|685.9|684.9|678.4|677.4|239
1749776100000|2025-06-13 00:55:00|685.1|684.1|684.4|683.4|690.4|689.4|683.4|682.4|1316
1749776400000|2025-06-13 01:00:00|684.3|683.3|684|683|685.1|684.1|679.1|678.1|809
1749776700000|2025-06-13 01:05:00|684.1|683.1|685.9|684.9|685.9|684.9|683.5|682.5|446
1749777000000|2025-06-13 01:10:00|686|685|688|687|689.8|688.8|684.9|683.9|586
1749777300000|2025-06-13 01:15:00|688.1|687.1|686.6|685.6|689|688|685.9|684.9|324
1749777600000|2025-06-13 01:20:00|686.8|685.8|685.6|684.6|686.8|685.8|684.8|683.8|612
1749777900000|2025-06-13 01:25:00|685.8|684.8|684.8|683.8|686.8|685.8|684.1|683.1|234
1749778200000|2025-06-13 01:30:00|684.6|683.6|682.3|681.3|685|684|682.3|681.3|511
1749778500000|2025-06-13 01:35:00|682.4|681.4|684.6|683.6|685.8|684.8|681.3|680.3|591
1749778800000|2025-06-13 01:40:00|684.8|683.8|686.8|685.8|686.9|685.9|684.8|683.8|660
1749779100000|2025-06-13 01:45:00|686.9|685.9|686.1|685.1|687.3|686.3|685|684|206
1749779400000|2025-06-13 01:50:00|686|685|686.5|685.5|687.8|686.8|685.8|684.8|380
1749779700000|2025-06-13 01:55:00|686.8|685.8|687.8|686.8|687.9|686.9|686.8|685.8|684
1749780000000|2025-06-13 02:00:00|687.5|686.5|687.4|686.4|687.6|686.6|686.4|685.4|129
1749780300000|2025-06-13 02:05:00|687.5|686.5|689.3|688.3|689.3|688.3|687.5|686.5|521
1749780600000|2025-06-13 02:10:00|689|688|690.1|689.1|690.1|689.1|688.9|687.9|110
1749780900000|2025-06-13 02:15:00|690|689|692.6|691.6|692.6|691.6|690|689|314
1749781200000|2025-06-13 02:20:00|692.5|691.5|697.6|696.6|697.6|696.6|692.5|691.5|732
1749781500000|2025-06-13 02:25:00|697.4|696.4|698.8|697.8|698.9|697.9|693.1|692.1|505
1749781800000|2025-06-13 02:30:00|698.5|697.5|704.5|703.5|706.6|705.6|697.8|696.8|1984
1749782100000|2025-06-13 02:35:00|704.8|703.8|703.3|702.3|708.5|707.5|701.5|700.5|1957
1749782400000|2025-06-13 02:40:00|703.6|702.6|704.8|703.8|707.3|706.3|700.8|699.8|2188
1749782700000|2025-06-13 02:45:00|704.9|703.9|704.9|703.9|706.8|705.8|698|697|505
1749783000000|2025-06-13 02:50:00|704.8|703.8|704.8|703.8|707|706|703|702|233
1749783300000|2025-06-13 02:55:00|704.5|703.5|700.5|699.5|706.6|705.6|699.8|698.8|231
1749783600000|2025-06-13 03:00:00|700.8|699.8|697.4|696.4|701.9|700.9|697.3|696.3|70
1749783900000|2025-06-13 03:05:00|697.3|696.3|694.9|693.9|697.9|696.9|693.6|692.6|293
1749784200000|2025-06-13 03:10:00|694.8|693.8|695|694|697.1|696.1|693.5|692.5|438
1749784500000|2025-06-13 03:15:00|694.9|693.9|692.5|691.5|695.8|694.8|690.5|689.5|434
1749784800000|2025-06-13 03:20:00|692.4|691.4|695.8|694.8|695.8|694.8|692.4|691.4|509
1749785100000|2025-06-13 03:25:00|695.6|694.6|694.6|693.6|696.4|695.4|694.4|693.4|342
1749785400000|2025-06-13 03:30:00|694.8|693.8|693.3|692.3|695.4|694.4|692.4|691.4|555
1749785700000|2025-06-13 03:35:00|693.6|692.6|694.6|693.6|695.4|694.4|693.6|692.6|416
1749786000000|2025-06-13 03:40:00|694.5|693.5|696.9|695.9|697|696|694.1|693.1|704
1749786300000|2025-06-13 03:45:00|696.8|695.8|695.3|694.3|698|697|695.3|694.3|33
1749786600000|2025-06-13 03:50:00|695|694|693.5|692.5|695.6|694.6|693.3|692.3|66
1749786900000|2025-06-13 03:55:00|693.4|692.4|693.9|692.9|694.6|693.6|691.9|690.9|585
1749787200000|2025-06-13 04:00:00|693.8|692.8|694.9|693.9|694.9|693.9|692.6|691.6|91
1749787500000|2025-06-13 04:05:00|695|694|699.6|698.6|700|699|694.1|693.1|809
1749787800000|2025-06-13 04:10:00|699.4|698.4|699.8|698.8|700.3|699.3|697.8|696.8|374
1749788100000|2025-06-13 04:15:00|699.6|698.6|697.3|696.3|700|699|697|696|34
1749788400000|2025-06-13 04:20:00|697.9|696.9|701|700|701.3|700.3|697.9|696.9|523
1749788700000|2025-06-13 04:25:00|700.9|699.9|698.1|697.1|701.5|700.5|697.8|696.8|235
1749789000000|2025-06-13 04:30:00|698|697|698.5|697.5|698.6|697.6|696.5|695.5|233
1749789300000|2025-06-13 04:35:00|698.4|697.4|697.3|696.3|698.5|697.5|696.9|695.9|85
1749789600000|2025-06-13 04:40:00|697.1|696.1|696.6|695.6|698|697|695.8|694.8|663
1749789900000|2025-06-13 04:45:00|696.1|695.1|691.8|690.8|696.4|695.4|691.8|690.8|216
1749790200000|2025-06-13 04:50:00|691.9|690.9|691.4|690.4|692.5|691.5|690.8|689.8|82
1749790500000|2025-06-13 04:55:00|691.3|690.3|689.3|688.3|691.3|690.3|689|688|585
1749790800000|2025-06-13 05:00:00|689.4|688.4|692.1|691.1|692.1|691.1|688.8|687.8|252
1749791100000|2025-06-13 05:05:00|692|691|692|691|693.3|692.3|690.8|689.8|194
1749791400000|2025-06-13 05:10:00|691.8|690.8|690|689|691.9|690.9|689.6|688.6|421
1749791700000|2025-06-13 05:15:00|689.8|688.8|690.5|689.5|690.5|689.5|689.1|688.1|222
1749792000000|2025-06-13 05:20:00|690.6|689.6|689.9|688.9|691.5|690.5|689|688|156
1749792300000|2025-06-13 05:25:00|689.8|688.8|689.8|688.8|690.5|689.5|688.5|687.5|158
1749792600000|2025-06-13 05:30:00|689.9|688.9|689.5|688.5|690|689|688.8|687.8|108
1749792900000|2025-06-13 05:35:00|689.4|688.4|689|688|689.5|688.5|688.5|687.5|614
1749793200000|2025-06-13 05:40:00|689.1|688.1|689|688|690.5|689.5|688|687|3128
1749793500000|2025-06-13 05:45:00|689.1|688.1|690.1|689.1|691.3|690.3|687.6|686.6|1157
1749793800000|2025-06-13 05:50:00|690|689|688.5|687.5|690|689|688.3|687.3|490
1749794100000|2025-06-13 05:55:00|688.9|687.9|688.3|687.3|689.1|688.1|687.3|686.3|1283
1749794400000|2025-06-13 06:00:00|688.4|687.4|688.6|687.6|690.6|689.6|688.1|687.1|1601
1749794700000|2025-06-13 06:05:00|688.4|687.4|685.1|684.1|688.4|687.4|684|683|4077
1749795000000|2025-06-13 06:10:00|685.4|684.4|684.6|683.6|687.3|686.3|684.1|682.6|2195
1749795300000|2025-06-13 06:15:00|684.4|683.4|684.6|683.6|686.6|685.6|684|683|1910
1749795600000|2025-06-13 06:20:00|684.8|683.8|686.9|685.9|686.9|685.9|683.4|682.4|1002
1749795900000|2025-06-13 06:25:00|686.8|685.8|686.5|685.5|687.9|686.9|685.8|684.8|2071
1749796200000|2025-06-13 06:30:00|686.4|685.4|685.8|684.8|686.6|685.6|685.6|684.6|1145
1749796500000|2025-06-13 06:35:00|685.9|684.9|683.8|682.8|686.1|685.1|683.1|682.1|1862
1749796800000|2025-06-13 06:40:00|683.6|682.6|681.4|680.4|683.8|682.8|680.3|679.3|1176
1749797100000|2025-06-13 06:45:00|681.5|680.5|680|679|681.6|680.6|678.1|677.1|977
1749797400000|2025-06-13 06:50:00|679.8|678.8|676.9|675.9|679.9|678.9|676.6|675.6|1708
1749797700000|2025-06-13 06:55:00|677|676|677.4|676.4|679.4|678.4|677|676|603
1749798000000|2025-06-13 07:00:00|677.5|676.5|673.9|672.9|678.9|677.9|672.4|671.4|2350
1749798300000|2025-06-13 07:05:00|674.1|673.1|670.9|669.9|674.1|673.1|670.9|669.9|894
1749798600000|2025-06-13 07:10:00|670.8|669.8|674.4|673.4|675.8|674.8|670.5|669.5|1644
1749798900000|2025-06-13 07:15:00|674.3|673.3|675.9|674.9|675.9|674.9|673.3|672.3|726
1749799200000|2025-06-13 07:20:00|675.8|674.8|673.4|672.4|677.4|676.4|672.9|671.9|1203
1749799500000|2025-06-13 07:25:00|673.6|672.6|675.3|674.3|675.6|674.6|673.4|672.4|522
1749799800000|2025-06-13 07:30:00|675.4|674.4|674.9|673.9|676.6|675.6|674.9|673.9|376
1749800100000|2025-06-13 07:35:00|675.1|674.1|675.4|674.4|675.9|674.9|673.8|672.8|443
1749800400000|2025-06-13 07:40:00|675.3|674.3|676.1|675.1|677.1|676.1|674.9|673.9|551
1749800700000|2025-06-13 07:45:00|676.3|675.3|678.8|677.8|678.9|677.9|675.5|674.5|914
1749801000000|2025-06-13 07:50:00|678.9|677.9|679.8|678.8|680.6|679.6|678.3|677.3|2516
1749801300000|2025-06-13 07:55:00|679.9|678.9|677.3|676.3|679.9|678.9|676.6|675.6|645
1749801600000|2025-06-13 08:00:00|678.1|677.1|679|678|679.6|678.6|677.5|676.5|731
1749801900000|2025-06-13 08:05:00|678.8|677.8|680.4|679.4|680.9|679.9|678.4|677.4|1707
1749802200000|2025-06-13 08:10:00|680.1|679.1|679.9|678.9|680.4|679.4|678.6|677.6|1762
1749802500000|2025-06-13 08:15:00|679.6|678.6|681.6|680.6|681.9|680.9|679.4|678.4|1315
1749802800000|2025-06-13 08:20:00|681.8|680.8|681.6|680.6|682.1|681.1|680.8|679.8|1174
1749803100000|2025-06-13 08:25:00|681.8|680.8|677.6|676.6|681.9|680.9|677.4|676.4|2593
1749803400000|2025-06-13 08:30:00|677.4|676.4|685.4|684.4|685.5|684.5|677.4|676.4|3714
1749803700000|2025-06-13 08:35:00|685.6|684.6|687.4|686.4|687.6|686.6|684.9|683.9|2182
1749804000000|2025-06-13 08:40:00|687.6|686.6|688.3|687.3|688.9|687.9|686.4|685.4|2374
1749804300000|2025-06-13 08:45:00|688.4|687.4|687.1|686.1|688.6|687.6|685.6|684.6|529
1749804600000|2025-06-13 08:50:00|687.4|686.4|687.9|686.9|688.1|687.1|686.6|685.6|1312
1749804900000|2025-06-13 08:55:00|687.8|686.8|687.9|686.9|689.1|688.1|687.5|686.5|798
1749805200000|2025-06-13 09:00:00|687.8|686.8|686.6|685.6|688.6|687.6|686.6|685.6|1054
1749805500000|2025-06-13 09:05:00|686.4|685.4|686.4|685.4|687.9|686.9|685.8|684.8|775
1749805800000|2025-06-13 09:10:00|686.3|685.3|687.3|686.3|688.1|687.1|685.4|684.4|510
1749806100000|2025-06-13 09:15:00|687.4|686.4|686.4|685.4|687.8|686.8|685.8|684.8|410
1749806400000|2025-06-13 09:20:00|686.5|685.5|687.1|686.1|687.9|686.9|686.1|685.1|3309
1749806700000|2025-06-13 09:25:00|687|686|684.1|683.1|687.4|686.4|684.1|683.1|3140
1749807000000|2025-06-13 09:30:00|684.3|683.3|687.8|686.8|688.1|687.1|684.1|683.1|1558
1749807300000|2025-06-13 09:35:00|687.6|686.6|688|687|689.4|688.4|687.1|686.1|956
1749807600000|2025-06-13 09:40:00|687.9|686.9|688.4|687.4|689|688|687.6|686.6|642
1749807900000|2025-06-13 09:45:00|688.5|687.5|688.6|687.6|689.8|688.8|688.1|687.1|1871
1749808200000|2025-06-13 09:50:00|688.5|687.5|689.4|688.4|689.4|688.4|687.3|686.3|958
1749808500000|2025-06-13 09:55:00|689.3|688.3|693.1|692.1|693.1|692.1|689.1|688.1|841
1749808800000|2025-06-13 10:00:00|693.4|692.4|696.6|695.6|697.8|696.8|692.9|691.9|2373
1749809100000|2025-06-13 10:05:00|696.9|695.9|697.1|696.1|697.6|696.6|695.4|694.4|685
1749809400000|2025-06-13 10:10:00|697|696|696.6|695.6|697.6|696.6|694|693|2633
1749809700000|2025-06-13 10:15:00|696.8|695.8|699.1|698.1|699.4|698.4|696.8|695.8|1251
1749810000000|2025-06-13 10:20:00|699.3|698.3|698.3|697.3|699.4|698.4|697.1|696.1|1197
1749810300000|2025-06-13 10:25:00|698.4|697.4|697.8|696.8|699.1|698.1|696.9|695.9|986
1749810600000|2025-06-13 10:30:00|697.6|696.6|697.1|696.1|698.3|697.3|695.9|694.9|1168
1749810900000|2025-06-13 10:35:00|697.4|696.4|697.4|696.4|698.5|697.5|695.9|694.9|691
1749811200000|2025-06-13 10:40:00|697.3|696.3|695.4|694.4|697.4|696.4|695.4|694.4|1485
1749811500000|2025-06-13 10:45:00|695.6|694.6|695.6|694.6|696.9|695.9|695.5|694.5|781
1749811800000|2025-06-13 10:50:00|695.5|694.5|694.9|693.9|695.6|694.6|693.4|692.4|476
1749812100000|2025-06-13 10:55:00|695|694|694.9|693.9|696|695|694.4|693.4|455
1749812400000|2025-06-13 11:00:00|694.6|693.6|693.9|692.9|695.1|694.1|693.9|692.9|740
1749812700000|2025-06-13 11:05:00|693.8|692.8|694.6|693.6|695.1|694.1|693.4|692.4|322
1749813000000|2025-06-13 11:10:00|695.1|694.1|693.1|692.1|695.1|694.1|692.9|691.9|1423
1749813300000|2025-06-13 11:15:00|692.9|691.9|692.6|691.6|693.1|692.1|692|691|479
1749813600000|2025-06-13 11:20:00|692.5|691.5|692.9|691.9|693.9|692.9|692.1|691.1|721
1749813900000|2025-06-13 11:25:00|692.8|691.8|690.6|689.6|692.8|691.8|690.4|689.4|614
1749814200000|2025-06-13 11:30:00|690.9|689.9|688|687|690.9|689.9|687.6|686.6|1355
1749814500000|2025-06-13 11:35:00|687.9|686.9|688.6|687.6|689|688|687|686|853
1749814800000|2025-06-13 11:40:00|688.9|687.9|686.6|685.6|689.4|688.4|686.6|685.6|530
1749815100000|2025-06-13 11:45:00|686.5|685.5|686.1|685.1|687.4|686.4|685.4|684.4|487
1749815400000|2025-06-13 11:50:00|685.9|684.9|687.4|686.4|687.9|686.9|685.4|684.4|639
1749815700000|2025-06-13 11:55:00|687.5|686.5|688.1|687.1|688.3|687.3|687.4|686.4|551
1749816000000|2025-06-13 12:00:00|688|687|688.4|687.4|689.8|688.8|687.9|686.9|474
1749816300000|2025-06-13 12:05:00|688.6|687.6|687.6|686.6|689.8|688.8|687.4|686.4|862
1749816600000|2025-06-13 12:10:00|687.5|686.5|689|688|689|688|687.4|686.4|274
1749816900000|2025-06-13 12:15:00|689.1|688.1|691.4|690.4|691.6|690.6|689|688|559
1749817200000|2025-06-13 12:20:00|691.1|690.1|691.4|690.4|692.1|691.1|690.6|689.6|211
1749817500000|2025-06-13 12:25:00|691.3|690.3|690|689|691.4|690.4|689.9|688.9|295
1749817800000|2025-06-13 12:30:00|690.1|689.1|691.9|690.9|691.9|690.9|690.1|689.1|417
1749818100000|2025-06-13 12:35:00|692|691|692.6|691.6|693.1|692.1|690.6|689.6|246
1749818400000|2025-06-13 12:40:00|692.5|691.5|692.1|691.1|692.9|691.9|691.4|690.4|419
1749818700000|2025-06-13 12:45:00|692.4|691.4|692.6|691.6|693.3|692.3|691.9|690.9|717
1749819000000|2025-06-13 12:50:00|692.8|691.8|692.6|691.6|693.1|692.1|691.8|690.8|405
1749819300000|2025-06-13 12:55:00|692.9|691.9|692.1|691.1|693.4|692.4|692.1|691.1|342
1749819600000|2025-06-13 13:00:00|692|691|693.1|692.1|693.6|692.6|691.9|690.9|630
1749819900000|2025-06-13 13:05:00|693|692|692.9|691.9|693.1|692.1|691.1|690.1|1244
1749820200000|2025-06-13 13:10:00|692.6|691.6|690.4|689.4|693.4|692.4|690.4|689.4|3204
1749820500000|2025-06-13 13:15:00|690.6|689.6|690.4|689.4|690.6|689.6|689.8|688.8|466
1749820800000|2025-06-13 13:20:00|690.3|689.3|689.4|688.4|690.9|689.9|689.1|688.1|401
1749821100000|2025-06-13 13:25:00|689.5|688.5|690.4|689.4|690.6|689.6|688.4|687.4|461
1749821400000|2025-06-13 13:30:00|690.1|689.1|688|687|690.6|689.6|687.9|686.9|1384
1749821700000|2025-06-13 13:35:00|688.1|687.1|690.6|689.6|690.6|689.6|687.9|686.9|932
1749822000000|2025-06-13 13:40:00|690.5|689.5|690.6|689.6|691.9|690.9|689.9|688.9|822
1749822300000|2025-06-13 13:45:00|690.9|689.9|689.6|688.6|691.1|690.1|688.6|687.6|893
1749822600000|2025-06-13 13:50:00|689.8|688.8|689.4|688.4|690|689|688.4|687.4|841
1749822900000|2025-06-13 13:55:00|689.1|688.1|688.4|687.4|689.9|688.9|688.1|687.1|816
1749823200000|2025-06-13 14:00:00|688.6|687.6|687.9|686.9|688.9|687.9|687.6|686.6|1015
1749823500000|2025-06-13 14:05:00|688|687|690|689|690.4|689.4|687.9|686.9|925
1749823800000|2025-06-13 14:10:00|689.9|688.9|689.4|688.4|690.4|689.4|689.1|688.1|1163
1749824100000|2025-06-13 14:15:00|689.3|688.3|690.4|689.4|690.9|689.9|689.1|688.1|672
1749824400000|2025-06-13 14:20:00|690.6|689.6|691.4|690.4|691.6|690.6|690.4|689.4|884
1749824700000|2025-06-13 14:25:00|691.3|690.3|691.8|690.8|692.1|691.1|691.1|690.1|488
1749825000000|2025-06-13 14:30:00|691.9|690.9|691.9|690.9|692.4|691.4|690.9|689.9|1550
1749825300000|2025-06-13 14:35:00|692.1|691.1|690.9|689.9|692.3|691.3|689.9|688.9|818
1749825600000|2025-06-13 14:40:00|690.8|689.8|690.3|689.3|691.1|690.1|688.9|687.9|682
1749825900000|2025-06-13 14:45:00|690.1|689.1|689.9|688.9|691.1|690.1|689.8|688.8|2681
1749826200000|2025-06-13 14:50:00|690|689|686.9|685.9|691.4|690.4|684.9|683.9|3012
1749826500000|2025-06-13 14:55:00|687.1|686.1|683.6|682.6|687.9|686.9|682.9|681.9|2495
1749826800000|2025-06-13 15:00:00|683.4|682.4|683.6|682.6|684.9|683.9|682.4|681.4|1419
1749827100000|2025-06-13 15:05:00|683.8|682.8|683.4|682.4|684.4|683.4|682.1|681.1|973
1749827400000|2025-06-13 15:10:00|683.5|682.5|685.3|684.3|685.6|684.6|682.1|681.1|1862
1749827700000|2025-06-13 15:15:00|685.4|684.4|687.9|686.9|688.1|687.1|685.1|684.1|1520
1749828000000|2025-06-13 15:20:00|688.1|687.1|686.6|685.6|688.4|687.4|685.9|684.9|1417
1749828300000|2025-06-13 15:25:00|686.8|685.8|684.6|683.6|687.1|686.1|684.4|683.4|2544
1749828600000|2025-06-13 15:30:00|684.9|683.9|683.9|682.9|685.4|684.4|683.5|682.5|1476
1749828900000|2025-06-13 15:35:00|684|683|683.8|682.8|684.4|683.4|683.1|682.1|470
1749829200000|2025-06-13 15:40:00|683.9|682.9|684.3|683.3|684.4|683.4|683.5|682.5|965
1749829500000|2025-06-13 15:45:00|684.4|683.4|683.9|682.9|684.6|683.6|683.6|682.6|469
1749829800000|2025-06-13 15:50:00|684.1|683.1|685.6|684.6|685.6|684.6|683.3|682.3|1931
1749830100000|2025-06-13 15:55:00|685.4|684.4|685.1|684.1|685.6|684.6|684.1|683.1|801
1749830400000|2025-06-13 16:00:00|685.3|684.3|683.3|682.3|685.5|684.5|683.1|682.1|926
1749830700000|2025-06-13 16:05:00|683.4|682.4|683.1|682.1|684|683|682.9|681.9|2197
1749831000000|2025-06-13 16:10:00|683.4|682.4|683.4|682.4|684.4|683.4|682.9|681.9|1224
1749831300000|2025-06-13 16:15:00|683.3|682.3|684.6|683.6|684.9|683.9|682.9|681.9|376
1749831600000|2025-06-13 16:20:00|684.9|683.9|685.4|684.4|685.4|684.4|683.9|682.9|1193
1749831900000|2025-06-13 16:25:00|685.5|684.5|685|684|685.9|684.9|684.9|683.9|157
1749832200000|2025-06-13 16:30:00|685.1|684.1|686.4|685.4|686.5|685.5|685.1|684.1|1257
1749832500000|2025-06-13 16:35:00|686.6|685.6|688.6|687.6|688.6|687.6|686.4|685.4|1411
1749832800000|2025-06-13 16:40:00|688.8|687.8|688.1|687.1|689.1|688.1|687.9|686.9|2421
1749833100000|2025-06-13 16:45:00|688.3|687.3|687.1|686.1|688.4|687.4|687|686|442
1749833400000|2025-06-13 16:50:00|686.9|685.9|687.4|686.4|688|687|686.9|685.9|402
1749833700000|2025-06-13 16:55:00|687.3|686.3|688.1|687.1|688.4|687.4|687.3|686.3|311
1749834000000|2025-06-13 17:00:00|688.3|687.3|688.4|687.4|688.9|687.9|687.9|686.9|170
1749834300000|2025-06-13 17:05:00|688.5|687.5|690.4|689.4|690.4|689.4|688.3|687.3|126
1749834600000|2025-06-13 17:10:00|690.5|689.5|690.3|689.3|692.1|691.1|689.8|688.8|915
1749834900000|2025-06-13 17:15:00|690.4|689.4|691|690|691.6|690.6|689.9|688.9|384
1749835200000|2025-06-13 17:20:00|690.9|689.9|690.9|689.9|691.9|690.9|690.1|689.1|862
1749835500000|2025-06-13 17:25:00|690.8|689.8|691|690|691.4|690.4|690|689|853
1749835800000|2025-06-13 17:30:00|691.1|690.1|691.9|690.9|692.1|691.1|690.9|689.9|473
1749836100000|2025-06-13 17:35:00|692.1|691.1|692.6|691.6|693.1|692.1|691.6|690.6|354
1749836400000|2025-06-13 17:40:00|692.9|691.9|695.1|694.1|695.4|694.4|692.6|691.6|1559
1749836700000|2025-06-13 17:45:00|695.3|694.3|693.9|692.9|696.1|695.1|693.6|692.6|950
1749837000000|2025-06-13 17:50:00|694|693|695.6|694.6|695.8|694.8|694|693|798
1749837300000|2025-06-13 17:55:00|695.5|694.5|695.6|694.6|696.1|695.1|695.1|694.1|774
1749837600000|2025-06-13 18:00:00|695.4|694.4|697.3|696.3|697.4|696.4|694.4|693.4|560
1749837900000|2025-06-13 18:05:00|697.1|696.1|697.1|696.1|698.1|697.1|695.1|694.1|1543
1749838200000|2025-06-13 18:10:00|696.9|695.9|695.4|694.4|697.3|696.3|694.8|693.8|748
1749838500000|2025-06-13 18:15:00|695.6|694.6|696|695|697.4|696.4|695.5|694.5|1569
1749838800000|2025-06-13 18:20:00|696.1|695.1|694.9|693.9|696.6|695.6|693.8|692.8|1197
1749839100000|2025-06-13 18:25:00|694.8|693.8|695.1|694.1|695.4|694.4|692.6|691.6|706
1749839400000|2025-06-13 18:30:00|695.4|694.4|696.4|695.4|696.4|695.4|694.9|693.9|495
1749839700000|2025-06-13 18:35:00|696.5|695.5|697.6|696.6|697.9|696.9|695.9|694.9|154
1749840000000|2025-06-13 18:40:00|697.5|696.5|698.3|697.3|698.3|697.3|697.1|696.1|94
1749840300000|2025-06-13 18:45:00|698.1|697.1|699.5|698.5|699.9|698.9|697.4|696.4|711
1749840600000|2025-06-13 18:50:00|699.6|698.6|700.5|699.5|701.1|700.1|699.6|698.6|515
1749840900000|2025-06-13 18:55:00|700.4|699.4|701.8|700.8|702.4|701.4|699.8|698.8|489
1749841200000|2025-06-13 19:00:00|702|701|701.4|700.4|702.9|701.9|701.1|700.1|496
1749841500000|2025-06-13 19:05:00|701.3|700.3|701.4|700.4|701.6|700.6|700.6|699.6|185
1749841800000|2025-06-13 19:10:00|701.3|700.3|701.3|700.3|701.4|700.4|700.9|699.9|66
1749842100000|2025-06-13 19:15:00|701.4|700.4|702.9|701.9|702.9|701.9|701.4|700.4|551
1749842400000|2025-06-13 19:20:00|702.8|701.8|701.1|700.1|702.8|701.8|700.6|699.6|652
1749842700000|2025-06-13 19:25:00|701.3|700.3|701.9|700.9|702.1|701.1|701.1|700.1|281
1749843000000|2025-06-13 19:30:00|701.8|700.8|701.6|700.6|702.6|701.6|701.4|700.4|1231
1749843300000|2025-06-13 19:35:00|701.5|700.5|699|698|701.5|700.5|698.9|697.9|242
1749843600000|2025-06-13 19:40:00|698.9|697.9|699.1|698.1|699.4|698.4|698.6|697.6|299
1749843900000|2025-06-13 19:45:00|699|698|697.5|696.5|699.8|698.8|697.4|696.4|1637
1749844200000|2025-06-13 19:50:00|697.6|696.6|697.3|696.3|697.8|696.8|696.8|695.8|179
1749844500000|2025-06-13 19:55:00|697.1|696.1|697.6|696.6|698.1|697.1|697|696|155
1749844800000|2025-06-13 20:00:00|697.4|696.4|699.1|698.1|699.3|698.3|697.4|696.4|228
1749845100000|2025-06-13 20:05:00|699|698|700.3|699.3|700.8|699.8|699|698|59
1749845400000|2025-06-13 20:10:00|700.1|699.1|700.6|699.6|700.9|699.9|699.6|698.6|23
1749845700000|2025-06-13 20:15:00|700.5|699.5|699.9|698.9|700.8|699.8|699.6|698.6|50
1749846000000|2025-06-13 20:20:00|699.8|698.8|700.3|699.3|700.4|699.4|699.6|698.6|19
1749846300000|2025-06-13 20:25:00|700.4|699.4|700.4|699.4|701.4|700.4|700.1|699.1|82
1749846600000|2025-06-13 20:30:00|700.5|699.5|700.3|699.3|701.4|700.4|699.8|698.8|143
1749846900000|2025-06-13 20:35:00|700.1|699.1|701|700|701|700|699.6|698.6|10
1749847200000|2025-06-13 20:40:00|701.1|700.1|700.6|699.6|701.3|700.3|700.6|699.6|15
1749847500000|2025-06-13 20:45:00|700.8|699.8|700.4|699.4|701|700|700.1|699.1|21
1749847800000|2025-06-13 20:50:00|700.3|699.3|699.1|698.1|700.5|699.5|699|698|61
1749848100000|2025-06-13 20:55:00|699|698|699|698|699.5|698.5|698.3|697.3|100
1750024800000|2025-06-15 22:00:00|727.3|724.3|728.3|725.3|731.9|730|720.8|719.1|4059
1750025100000|2025-06-15 22:05:00|728.1|725.1|731.8|730.8|734.4|732.4|725.8|724|1486
1750025400000|2025-06-15 22:10:00|731.6|730.6|725|724|731.8|730.8|724.8|723.8|1781
1750025700000|2025-06-15 22:15:00|724.8|723.8|724.8|723.8|726.6|724.6|723.9|722.4|293
1750026000000|2025-06-15 22:20:00|725.3|724.3|722.8|721.8|725.4|724.4|722.1|721.1|333
1750026300000|2025-06-15 22:25:00|722.9|721.9|722.6|721.6|723.4|722.1|722|720.4|635
1750026600000|2025-06-15 22:30:00|722.5|721.5|719.1|718.1|723.3|722.3|718.8|717.8|286
1750026900000|2025-06-15 22:35:00|718.9|717.9|717.9|716.9|720.3|719.3|717.8|716.8|318
1750027200000|2025-06-15 22:40:00|718|717|716.9|715.9|719|718|716.6|715.6|281
1750027500000|2025-06-15 22:45:00|717|716|717.8|716.8|718|717|716.3|715.3|107
1750027800000|2025-06-15 22:50:00|717.9|716.9|717.5|716.5|719.3|718.3|717.1|716.1|252
1750028100000|2025-06-15 22:55:00|717.1|716.1|715.8|714.8|717.5|716.5|715.6|714.6|49
1750028400000|2025-06-15 23:00:00|715.6|714.6|716.4|715.4|716.8|715.8|715|714|216
1750028700000|2025-06-15 23:05:00|716.5|715.5|717.3|716.3|718.4|716.5|716.5|715.4|35
1750029000000|2025-06-15 23:10:00|717.8|716.8|718.4|717.4|718.4|717.4|716.9|715.9|132
1750029300000|2025-06-15 23:15:00|718.8|717.8|719.3|718.3|719.5|718.5|718.6|717.6|66
1750029600000|2025-06-15 23:20:00|719.4|718.4|720.1|719.1|720.4|719.4|719.1|718.1|222
1750029900000|2025-06-15 23:25:00|720.3|719.3|720.5|719.5|721.5|720.5|719.9|718.9|189
1750030200000|2025-06-15 23:30:00|720.6|719.6|719.4|718.4|720.6|719.6|716.4|715.4|165
1750030500000|2025-06-15 23:35:00|719.3|718.3|717|716|719.4|718.4|716.8|715.8|21
1750030800000|2025-06-15 23:40:00|716.9|715.9|718.1|717.1|718.3|717.3|716.4|715.4|84
1750031100000|2025-06-15 23:45:00|718|717|718.1|717.1|718.5|717.5|717.8|716.8|86
1750031400000|2025-06-15 23:50:00|718|717|718.3|717.3|718.4|717.4|717.4|716.4|156
1750031700000|2025-06-15 23:55:00|717.9|716.9|717.1|716.1|718|717|716.8|715.8|42
1750032000000|2025-06-16 00:00:00|717|716|715|714|717.4|716.4|714.8|713.8|341
1750032300000|2025-06-16 00:05:00|715.1|714.1|715.9|714.9|716.3|715.3|715|714|48
1750032600000|2025-06-16 00:10:00|715.8|714.8|715.3|714.3|715.8|714.8|714.8|713.8|166
1750032900000|2025-06-16 00:15:00|715.1|714.1|715.8|714.8|715.8|714.8|714.4|713.4|48
1750033200000|2025-06-16 00:20:00|715.6|714.6|715.8|714.8|715.8|714.8|714.5|713.5|65
1750033500000|2025-06-16 00:25:00|715.9|714.9|714.8|713.8|716.4|715.4|714.5|713.5|70
1750033800000|2025-06-16 00:30:00|714.9|713.9|713|712|714.9|713.9|713|712|50
1750034100000|2025-06-16 00:35:00|713.3|712.3|714.3|713.3|714.8|713.8|712.8|711.8|64
1750034400000|2025-06-16 00:40:00|714.5|713.5|713.8|712.8|714.5|713.5|713.5|712.5|29
1750034700000|2025-06-16 00:45:00|714|713|714|713|714.3|713.3|713.8|712.8|3
1750035000000|2025-06-16 00:50:00|714.3|713.3|715|714|715.3|714.3|714.3|713.3|33
1750035300000|2025-06-16 00:55:00|714.8|713.8|713|712|715.8|714.8|713|712|173
1750035600000|2025-06-16 01:00:00|712.8|711.8|710.1|709.1|712.8|711.8|707.8|706.8|440
1750035900000|2025-06-16 01:05:00|709.9|708.9|711.4|710.4|712.3|711.3|709.6|708.6|285
1750036200000|2025-06-16 01:10:00|711.5|710.5|710.6|709.6|712|711|710.6|709.6|26
1750036500000|2025-06-16 01:15:00|710.5|709.5|709.3|708.3|711.3|710.3|708.5|707.5|34
1750036800000|2025-06-16 01:20:00|709.5|708.5|712|711|712|711|709.5|708.5|32
1750037100000|2025-06-16 01:25:00|712.4|711.4|712.6|711.6|713.3|712.3|712|711|72
1750037400000|2025-06-16 01:30:00|712.5|711.5|712|711|712.9|711.9|711.8|710.8|61
1750037700000|2025-06-16 01:35:00|712.1|711.1|714.3|713.3|714.3|713.3|712|711|52
1750038000000|2025-06-16 01:40:00|714.1|713.1|714.1|713.1|714.5|713.5|713|712|9
1750038300000|2025-06-16 01:45:00|714.3|713.3|713.8|712.8|714.8|713.8|713.4|712.4|12
1750038600000|2025-06-16 01:50:00|713.9|712.9|714.6|713.6|714.8|713.8|713.8|712.8|123
1750038900000|2025-06-16 01:55:00|714.8|713.8|715.8|714.8|716|715|714.1|713.1|71
1750039200000|2025-06-16 02:00:00|716|715|715.5|714.5|716.5|715.5|715|714|28
1750039500000|2025-06-16 02:05:00|715.6|714.6|716.1|715.1|716.9|715.9|715.5|714.5|50
1750039800000|2025-06-16 02:10:00|716|715|715.3|714.3|716.6|715.6|715.1|714.1|24
1750040100000|2025-06-16 02:15:00|715.6|714.6|715|714|715.6|714.6|713|712|132
1750040400000|2025-06-16 02:20:00|715.3|714.3|715.3|714.3|715.9|714.9|714.8|713.8|30
1750040700000|2025-06-16 02:25:00|715.5|714.5|715.3|714.3|715.6|714.6|714.8|713.8|12
1750041000000|2025-06-16 02:30:00|715.4|714.4|714.5|713.5|715.8|714.8|714.5|713.5|87
1750041300000|2025-06-16 02:35:00|714.6|713.6|714.8|713.8|715|714|714|713|40
1750041600000|2025-06-16 02:40:00|714.9|713.9|715.3|714.3|715.4|714.4|714.6|713.6|60
1750041900000|2025-06-16 02:45:00|715.1|714.1|715.3|714.3|715.3|714.3|714.8|713.8|76
1750042200000|2025-06-16 02:50:00|715.1|714.1|715.8|714.8|715.9|714.9|714.8|713.8|21
1750042500000|2025-06-16 02:55:00|715.9|714.9|715|714|715.9|714.9|715|714|11
1750042800000|2025-06-16 03:00:00|714.9|713.9|715|714|715.3|714.3|714.8|713.8|12
1750043100000|2025-06-16 03:05:00|715.1|714.1|714.5|713.5|715.3|714.3|714|713|83
1750043400000|2025-06-16 03:10:00|714.4|713.4|714.4|713.4|714.5|713.5|713.8|712.8|21
1750043700000|2025-06-16 03:15:00|714.1|713.1|713.6|712.6|714.3|713.3|713.5|712.5|262
1750044000000|2025-06-16 03:20:00|713.4|712.4|713.5|712.5|713.6|712.6|712.9|711.9|39
1750044300000|2025-06-16 03:25:00|713.6|712.6|713|712|713.6|712.6|713|712|11
1750044600000|2025-06-16 03:30:00|713.1|712.1|712|711|713.1|712.1|712|711|61
1750044900000|2025-06-16 03:35:00|712.1|711.1|713.6|712.6|714|713|711.9|710.9|179
1750045200000|2025-06-16 03:40:00|713.5|712.5|713.4|712.4|713.5|712.5|713.3|712.3|10
1750045500000|2025-06-16 03:45:00|713.5|712.5|713.8|712.8|714|713|713.5|712.5|15
1750045800000|2025-06-16 03:50:00|713.9|712.9|713.5|712.5|713.9|712.9|713.4|712.4|29
1750046100000|2025-06-16 03:55:00|713.6|712.6|714|713|714|713|713.5|712.5|5
1750046400000|2025-06-16 04:00:00|714.1|713.1|714|713|714.1|713.1|713.8|712.8|3
1750046700000|2025-06-16 04:05:00|714.1|713.1|713.8|712.8|714.1|713.1|713.6|712.6|105
1750047000000|2025-06-16 04:10:00|713.9|712.9|714.1|713.1|714.4|713.4|713.9|712.9|13
1750047300000|2025-06-16 04:15:00|714.3|713.3|715.5|714.5|715.8|714.8|714.1|713.1|213
1750047600000|2025-06-16 04:20:00|715.4|714.4|715|714|715.5|714.5|714.8|713.8|8
1750047900000|2025-06-16 04:25:00|715.1|714.1|715.5|714.5|715.5|714.5|714.5|713.5|107
1750048200000|2025-06-16 04:30:00|715.6|714.6|714.8|713.8|715.6|714.6|714.4|713.4|157
1750048500000|2025-06-16 04:35:00|714.3|713.3|714.6|713.6|714.8|713.8|714.3|713.3|19
1750048800000|2025-06-16 04:40:00|714.8|713.8|714.5|713.5|714.9|713.9|714.3|713.3|9
1750049100000|2025-06-16 04:45:00|714.6|713.6|715.5|714.5|715.8|714.8|714.6|713.6|28
1750049400000|2025-06-16 04:50:00|715.8|714.8|715|714|715.8|714.8|714.8|713.8|2
1750049700000|2025-06-16 04:55:00|715.1|714.1|714|713|715.3|714.3|713.6|712.6|214
1750050000000|2025-06-16 05:00:00|714.1|713.1|714.1|713.1|714.3|713.3|714|713|6
1750050300000|2025-06-16 05:05:00|714.4|713.4|715|714|715|714|714.1|713.1|19
1750050600000|2025-06-16 05:10:00|714.9|713.9|714.8|713.8|715.5|714.5|714.8|713.8|256
1750050900000|2025-06-16 05:15:00|714.9|713.9|714.1|713.1|714.9|713.9|713.9|712.9|113
1750051200000|2025-06-16 05:20:00|714.3|713.3|713.8|712.8|714.4|713.4|713.5|712.5|65
1750051500000|2025-06-16 05:25:00|713.9|712.9|714|713|714.4|713.4|713.8|712.8|464
1750051800000|2025-06-16 05:30:00|714.1|713.1|712.3|711.3|714.4|713.4|712.3|711.3|219
1750052100000|2025-06-16 05:35:00|712|711|712|711|712.8|711.8|710.8|709.8|238
1750052400000|2025-06-16 05:40:00|712.3|711.3|712.5|711.5|712.8|711.8|711.6|710.6|130
1750052700000|2025-06-16 05:45:00|712.8|711.8|713.1|712.1|713.8|712.8|712.5|711.5|38
1750053000000|2025-06-16 05:50:00|713|712|712.3|711.3|713|712|712.3|711.3|225
1750053300000|2025-06-16 05:55:00|712.4|711.4|712.4|711.4|712.4|711.4|711.9|710.9|270
1750053600000|2025-06-16 06:00:00|713|712|712.5|711.5|713.4|712.4|712.1|711.1|378
1750053900000|2025-06-16 06:05:00|712.6|711.6|711.4|710.4|712.6|711.6|711.1|710.1|175
1750054200000|2025-06-16 06:10:00|711.3|710.3|710.9|709.9|711.4|710.4|710.1|709.1|354
1750054500000|2025-06-16 06:15:00|711.1|710.1|710.5|709.5|711.5|710.5|710.4|709.4|290
1750054800000|2025-06-16 06:20:00|710.4|709.4|709.6|708.6|710.6|709.6|709.1|708.1|214
1750055100000|2025-06-16 06:25:00|709.8|708.8|708.9|707.9|710.4|709.4|708.6|707.6|263
1750055400000|2025-06-16 06:30:00|709.1|708.1|709.6|708.6|710.1|709.1|709.1|708.1|883
1750055700000|2025-06-16 06:35:00|709.4|708.4|706.1|705.1|709.4|708.4|706.1|705.1|860
1750056000000|2025-06-16 06:40:00|706.3|705.3|706.1|705.1|706.6|705.6|704.4|703.4|638
1750056300000|2025-06-16 06:45:00|706|705|706.4|705.4|706.5|705.5|705.4|704.4|513
1750056600000|2025-06-16 06:50:00|706.6|705.6|707.6|706.6|707.6|706.6|705.5|704.5|503
1750056900000|2025-06-16 06:55:00|707.4|706.4|708.4|707.4|709.4|708.4|707.4|706.4|234
1750057200000|2025-06-16 07:00:00|708.6|707.6|708.4|707.4|709.9|708.9|708.1|707.1|748
1750057500000|2025-06-16 07:05:00|708.3|707.3|707|706|708.3|707.3|706.1|705.1|892
1750057800000|2025-06-16 07:10:00|706.9|705.9|707.9|706.9|708|707|706.4|705.4|939
1750058100000|2025-06-16 07:15:00|707.8|706.8|706.1|705.1|707.8|706.8|705.9|704.9|1396
1750058400000|2025-06-16 07:20:00|706.4|705.4|706.4|705.4|706.6|705.6|705.6|704.6|589
1750058700000|2025-06-16 07:25:00|706.1|705.1|706.1|705.1|706.5|705.5|705.4|704.4|684
1750059000000|2025-06-16 07:30:00|706|705|704.9|703.9|706.1|705.1|704.5|703.5|525
1750059300000|2025-06-16 07:35:00|705.1|704.1|703.9|702.9|705.6|704.6|703.9|702.9|508
1750059600000|2025-06-16 07:40:00|703.6|702.6|703.6|702.6|704.4|703.4|703.4|702.4|608
1750059900000|2025-06-16 07:45:00|703.9|702.9|703.4|702.4|704.6|703.6|703.4|702.4|688
1750060200000|2025-06-16 07:50:00|703.3|702.3|702.1|701.1|703.6|702.6|701|700|1012
1750060500000|2025-06-16 07:55:00|702|701|702.3|701.3|703.6|702.6|702|701|707
1750060800000|2025-06-16 08:00:00|702.4|701.4|701|700|702.6|701.6|699.1|698.1|2605
1750061100000|2025-06-16 08:05:00|700.9|699.9|702.1|701.1|702.1|701.1|700.1|699.1|384
1750061400000|2025-06-16 08:10:00|702|701|703.6|702.6|704|703|701.6|700.6|738
1750061700000|2025-06-16 08:15:00|703.5|702.5|702.8|701.8|703.6|702.6|702.1|701.1|1806
1750062000000|2025-06-16 08:20:00|702.9|701.9|701.9|700.9|703.4|702.4|700.4|699.4|1097
1750062300000|2025-06-16 08:25:00|702|701|702.1|701.1|703.4|702.4|701.6|700.6|3254
1750062600000|2025-06-16 08:30:00|702|701|702.8|701.8|703.3|702.3|701.1|700.1|1567
1750062900000|2025-06-16 08:35:00|702.9|701.9|704.6|703.6|704.9|703.9|702.8|701.8|695
1750063200000|2025-06-16 08:40:00|704.5|703.5|705.4|704.4|705.8|704.8|703.9|702.9|801
1750063500000|2025-06-16 08:45:00|705.1|704.1|703.6|702.6|705.6|704.6|703.4|702.4|879
1750063800000|2025-06-16 08:50:00|703.4|702.4|703.6|702.6|704|703|702.9|701.9|398
1750064100000|2025-06-16 08:55:00|703.4|702.4|701.9|700.9|703.6|702.6|701.9|700.9|708
1750064400000|2025-06-16 09:00:00|702|701|700.4|699.4|702.1|701.1|700.4|699.4|1031
1750064700000|2025-06-16 09:05:00|700.1|699.1|700.6|699.6|701.4|700.4|699.9|698.9|1102
1750065000000|2025-06-16 09:10:00|700.8|699.8|700.6|699.6|701|700|699.8|698.8|532
1750065300000|2025-06-16 09:15:00|700.8|699.8|700.5|699.5|701.1|700.1|700.1|699.1|356
1750065600000|2025-06-16 09:20:00|700.4|699.4|701.6|700.6|701.6|700.6|700.4|699.4|257
1750065900000|2025-06-16 09:25:00|701.4|700.4|701.9|700.9|702.1|701.1|701.1|700.1|597
1750066200000|2025-06-16 09:30:00|701.6|700.6|703.5|702.5|703.6|702.6|700.9|699.9|1124
1750066500000|2025-06-16 09:35:00|703.4|702.4|703.6|702.6|704|703|702.9|701.9|457
1750066800000|2025-06-16 09:40:00|703.4|702.4|701.9|700.9|703.6|702.6|701.9|700.9|322
1750067100000|2025-06-16 09:45:00|702|701|702.1|701.1|702.6|701.6|702|701|296
1750067400000|2025-06-16 09:50:00|702.3|701.3|702.9|701.9|702.9|701.9|701.9|700.9|230
1750067700000|2025-06-16 09:55:00|703|702|701.1|700.1|703|702|700.9|699.9|661
1750068000000|2025-06-16 10:00:00|701|700|701.9|700.9|702|701|700.6|699.6|789
1750068300000|2025-06-16 10:05:00|702.1|701.1|701.9|700.9|702.4|701.4|701.6|700.6|274
1750068600000|2025-06-16 10:10:00|702.1|701.1|703|702|703.4|702.4|701.9|700.9|313
1750068900000|2025-06-16 10:15:00|702.9|701.9|702.6|701.6|703.5|702.5|702.4|701.4|208
1750069200000|2025-06-16 10:20:00|702.8|701.8|702.4|701.4|703.1|702.1|702.4|701.4|243
1750069500000|2025-06-16 10:25:00|702.1|701.1|701.6|700.6|702.4|701.4|701.5|700.5|248
1750069800000|2025-06-16 10:30:00|701.8|700.8|701.9|700.9|701.9|700.9|701.5|700.5|175
1750070100000|2025-06-16 10:35:00|702.1|701.1|704.1|703.1|704.1|703.1|702.1|701.1|762
1750070400000|2025-06-16 10:40:00|704|703|702.6|701.6|704.4|703.4|702.6|701.6|332
1750070700000|2025-06-16 10:45:00|702.8|701.8|701.1|700.1|703.1|702.1|700.5|699.5|836
1750071000000|2025-06-16 10:50:00|700.9|699.9|699.6|698.6|700.9|699.9|699.6|698.6|416
1750071300000|2025-06-16 10:55:00|699.5|698.5|698.4|697.4|699.8|698.8|698.4|697.4|673
1750071600000|2025-06-16 11:00:00|698.5|697.5|698.6|697.6|699.1|698.1|698.4|697.4|330
1750071900000|2025-06-16 11:05:00|698.9|697.9|700.4|699.4|700.5|699.5|698.6|697.6|662
1750072200000|2025-06-16 11:10:00|700.5|699.5|701.1|700.1|701.6|700.6|700.4|699.4|270
1750072500000|2025-06-16 11:15:00|701.3|700.3|701.9|700.9|701.9|700.9|700.6|699.6|405
1750072800000|2025-06-16 11:20:00|701.8|700.8|701.6|700.6|702.4|701.4|701.3|700.3|257
1750073100000|2025-06-16 11:25:00|701.8|700.8|699.9|698.9|702.3|701.3|699.9|698.9|1426
1750073400000|2025-06-16 11:30:00|699.6|698.6|698.1|697.1|699.9|698.9|697.9|696.9|1237
1750073700000|2025-06-16 11:35:00|698.4|697.4|697.1|696.1|698.4|697.4|696.9|695.9|1368
1750074000000|2025-06-16 11:40:00|697|696|698.4|697.4|699.1|698.1|697|696|876
1750074300000|2025-06-16 11:45:00|698.6|697.6|697.8|696.8|698.6|697.6|697.6|696.6|455
1750074600000|2025-06-16 11:50:00|697.9|696.9|697.4|696.4|698.4|697.4|697.3|696.3|424
1750074900000|2025-06-16 11:55:00|697.1|696.1|696.6|695.6|697.4|696.4|696.6|695.6|898
1750075200000|2025-06-16 12:00:00|696.8|695.8|696.9|695.9|697.1|696.1|695.9|694.9|531
1750075500000|2025-06-16 12:05:00|696.6|695.6|697.4|696.4|697.4|696.4|696.4|695.4|418
1750075800000|2025-06-16 12:10:00|697.6|696.6|696.4|695.4|697.9|696.9|696.4|695.4|827
1750076100000|2025-06-16 12:15:00|696.6|695.6|696.1|695.1|696.8|695.8|695.4|694.4|1170
1750076400000|2025-06-16 12:20:00|696|695|697.4|696.4|697.9|696.9|695.6|694.6|644
1750076700000|2025-06-16 12:25:00|697.5|696.5|697|696|697.8|696.8|696.9|695.9|491
1750077000000|2025-06-16 12:30:00|696.9|695.9|692.6|691.6|696.9|695.9|692.4|691.4|1302
1750077300000|2025-06-16 12:35:00|692.8|691.8|693.5|692.5|694.4|693.4|692.1|691.1|1553
1750077600000|2025-06-16 12:40:00|693.9|692.9|694.4|693.4|694.9|693.9|693.6|692.6|311
1750077900000|2025-06-16 12:45:00|693.9|692.9|692.5|691.5|694.5|693.5|692.1|691.1|627
1750078200000|2025-06-16 12:50:00|692.4|691.4|692.6|691.6|693.1|692.1|691.6|690.6|1235
1750078500000|2025-06-16 12:55:00|692.4|691.4|692.4|691.4|693.1|692.1|692.1|691.1|760
1750078800000|2025-06-16 13:00:00|692.6|691.6|694.1|693.1|695.1|694.1|692.6|691.6|3466
1750079100000|2025-06-16 13:05:00|694.3|693.3|694.4|693.4|695.4|694.4|693.9|692.9|1265
1750079400000|2025-06-16 13:10:00|694.6|693.6|695.6|694.6|696.1|695.1|694.6|693.6|808
1750079700000|2025-06-16 13:15:00|695.4|694.4|693.1|692.1|695.6|694.6|692.9|691.9|891
1750080000000|2025-06-16 13:20:00|693|692|692.9|691.9|694.5|693.5|692.4|691.4|670
1750080300000|2025-06-16 13:25:00|693.1|692.1|694.6|693.6|694.9|693.9|692.9|691.9|577
1750080600000|2025-06-16 13:30:00|694.8|693.8|695.4|694.4|695.6|694.6|693.6|692.6|1174
1750080900000|2025-06-16 13:35:00|695.1|694.1|694.6|693.6|695.5|694.5|694.1|693.1|905
1750081200000|2025-06-16 13:40:00|694.8|693.8|695.9|694.9|697.4|696.4|694.8|693.8|1075
1750081500000|2025-06-16 13:45:00|696.1|695.1|697.1|696.1|697.6|696.6|696.1|695.1|679
1750081800000|2025-06-16 13:50:00|697.4|696.4|691.4|690.4|698.9|697.9|687|686|4331
1750082100000|2025-06-16 13:55:00|691.6|690.6|679.4|678.4|691.9|690.9|678.9|677.9|4795
1750082400000|2025-06-16 14:00:00|679.1|678.1|683.3|682.3|683.9|682.9|676|675|3677
1750082700000|2025-06-16 14:05:00|683.1|682.1|680.6|679.6|683.9|682.9|680.6|679.6|1521
1750083000000|2025-06-16 14:10:00|680.8|679.8|683.1|682.1|683.4|682.4|680.8|679.8|1932
1750083300000|2025-06-16 14:15:00|682.8|681.8|681.9|680.9|683.9|682.9|680.4|679.4|3009
1750083600000|2025-06-16 14:20:00|681.8|680.8|682.4|681.4|682.9|681.9|680.4|679.4|1380
1750083900000|2025-06-16 14:25:00|682.5|681.5|678|677|682.8|681.8|677.6|676.6|1626
1750084200000|2025-06-16 14:30:00|677.9|676.9|675.6|674.6|678.1|677.1|674.4|673.4|3485
1750084500000|2025-06-16 14:35:00|675.8|674.8|674.8|673.8|677.6|676.6|674.6|673.6|2152
1750084800000|2025-06-16 14:40:00|674.6|673.6|677.6|676.6|677.9|676.9|674.4|673.4|1239
1750085100000|2025-06-16 14:45:00|677.4|676.4|678.9|677.9|679.9|678.9|676.6|675.6|1200
1750085400000|2025-06-16 14:50:00|679|678|678.1|677.1|680.4|679.4|678.1|677.1|807
1750085700000|2025-06-16 14:55:00|678|677|680.1|679.1|680.6|679.6|677.9|676.9|1971
1750086000000|2025-06-16 15:00:00|680.4|679.4|681.1|680.1|681.4|680.4|680.1|679.1|521
1750086300000|2025-06-16 15:05:00|680.9|679.9|682.8|681.8|682.9|681.9|680.9|679.9|912
1750086600000|2025-06-16 15:10:00|682.6|681.6|682.6|681.6|683.9|682.9|682|681|932
1750086900000|2025-06-16 15:15:00|682.5|681.5|682.3|681.3|682.9|681.9|681.4|680.4|554
1750087200000|2025-06-16 15:20:00|682.1|681.1|683.4|682.4|683.4|682.4|681.9|680.9|739
1750087500000|2025-06-16 15:25:00|683.3|682.3|685.4|684.4|686.5|685.5|683.1|682.1|3405
1750087800000|2025-06-16 15:30:00|685.6|684.6|685.4|684.4|686.4|685.4|684.1|683.1|1648
1750088100000|2025-06-16 15:35:00|685.1|684.1|684.6|683.6|687|686|684|683|1215
1750088400000|2025-06-16 15:40:00|684.8|683.8|688.4|687.4|688.5|687.5|683.9|682.9|874
1750088700000|2025-06-16 15:45:00|688.3|687.3|689.4|688.4|689.6|688.6|687.9|686.9|954
1750089000000|2025-06-16 15:50:00|689.5|688.5|689.1|688.1|689.9|688.9|688.5|687.5|523
1750089300000|2025-06-16 15:55:00|688.9|687.9|690.8|689.8|691.4|690.4|688.4|687.4|2408
1750089600000|2025-06-16 16:00:00|690.9|689.9|689.1|688.1|690.9|689.9|688.5|687.5|806
1750089900000|2025-06-16 16:05:00|689.3|688.3|689.9|688.9|690.3|689.3|689.3|688.3|415
1750090200000|2025-06-16 16:10:00|690|689|689.9|688.9|690.4|689.4|688.9|687.9|312
1750090500000|2025-06-16 16:15:00|689.8|688.8|691.4|690.4|691.4|690.4|689.6|688.6|359
1750090800000|2025-06-16 16:20:00|691.3|690.3|691.9|690.9|692.5|691.5|690.3|689.3|940
1750091100000|2025-06-16 16:25:00|691.8|690.8|692.4|691.4|693.1|692.1|691.6|690.6|591
1750091400000|2025-06-16 16:30:00|692.1|691.1|692.6|691.6|692.9|691.9|691.6|690.6|558
1750091700000|2025-06-16 16:35:00|692.8|691.8|693.5|692.5|694.6|693.6|692.8|691.8|1025
1750092000000|2025-06-16 16:40:00|693.6|692.6|694.5|693.5|694.9|693.9|692.6|691.6|1201
1750092300000|2025-06-16 16:45:00|694.6|693.6|694.1|693.1|694.9|693.9|693.9|692.9|221
1750092600000|2025-06-16 16:50:00|694|693|694.9|693.9|695.1|694.1|693.9|692.9|342
1750092900000|2025-06-16 16:55:00|695.1|694.1|696.1|695.1|696.4|695.4|695|694|486
1750093200000|2025-06-16 17:00:00|696.3|695.3|696|695|696.3|695.3|695.1|694.1|275
1750093500000|2025-06-16 17:05:00|696.1|695.1|696.3|695.3|696.5|695.5|695.9|694.9|270
1750093800000|2025-06-16 17:10:00|696.1|695.1|695.1|694.1|696.1|695.1|694.9|693.9|410
1750094100000|2025-06-16 17:15:00|695.4|694.4|695.8|694.8|695.9|694.9|694.8|693.8|394
1750094400000|2025-06-16 17:20:00|695.9|694.9|694.5|693.5|695.9|694.9|693.9|692.9|337
1750094700000|2025-06-16 17:25:00|694.4|693.4|694.9|693.9|695.1|694.1|692|691|438
1750095000000|2025-06-16 17:30:00|695|694|696.1|695.1|697.1|696.1|694.8|693.8|423
1750095300000|2025-06-16 17:35:00|695.9|694.9|696.4|695.4|696.6|695.6|695.1|694.1|226
1750095600000|2025-06-16 17:40:00|696.5|695.5|696.1|695.1|696.6|695.6|695.9|694.9|147
1750095900000|2025-06-16 17:45:00|695.9|694.9|696|695|696.3|695.3|695.6|694.6|168
1750096200000|2025-06-16 17:50:00|696.1|695.1|695.4|694.4|696.1|695.1|695.1|694.1|305
1750096500000|2025-06-16 17:55:00|695.6|694.6|695.6|694.6|695.9|694.9|694.9|693.9|455
1750096800000|2025-06-16 18:00:00|695.5|694.5|695.1|694.1|696.1|695.1|694.9|693.9|340
1750097100000|2025-06-16 18:05:00|694.9|693.9|696.1|695.1|696.4|695.4|694.4|693.4|271
1750097400000|2025-06-16 18:10:00|696|695|697.6|696.6|697.9|696.9|695.6|694.6|584
1750097700000|2025-06-16 18:15:00|697.9|696.9|698.4|697.4|698.6|697.6|697.6|696.6|578
1750098000000|2025-06-16 18:20:00|698.3|697.3|699.6|698.6|699.6|698.6|698.1|697.1|463
1750098300000|2025-06-16 18:25:00|699.4|698.4|700.6|699.6|700.9|699.9|699|698|1655
1750098600000|2025-06-16 18:30:00|700.4|699.4|699|698|700.9|699.9|698.9|697.9|415
1750098900000|2025-06-16 18:35:00|699.1|698.1|699.4|698.4|699.9|698.9|699|698|73
1750099200000|2025-06-16 18:40:00|699.5|698.5|699.6|698.6|699.9|698.9|699.4|698.4|40
1750099500000|2025-06-16 18:45:00|699.4|698.4|699.4|698.4|699.6|698.6|699|698|90
1750099800000|2025-06-16 18:50:00|699.3|698.3|698.1|697.1|699.4|698.4|697.9|696.9|114
1750100100000|2025-06-16 18:55:00|698.3|697.3|697.8|696.8|698.5|697.5|697.4|696.4|42
1750100400000|2025-06-16 19:00:00|697.6|696.6|697.1|696.1|697.9|696.9|697.1|696.1|159
1750100700000|2025-06-16 19:05:00|697.3|696.3|698.1|697.1|698.3|697.3|697.3|696.3|16
1750101000000|2025-06-16 19:10:00|698.3|697.3|697.4|696.4|698.4|697.4|697.4|696.4|104
1750101300000|2025-06-16 19:15:00|697.5|696.5|697.1|696.1|697.6|696.6|696.9|695.9|23
1750101600000|2025-06-16 19:20:00|697.3|696.3|696.8|695.8|697.4|696.4|696.8|695.8|328
1750101900000|2025-06-16 19:25:00|696.9|695.9|697.1|696.1|697.4|696.4|696.8|695.8|407
1750102200000|2025-06-16 19:30:00|697.3|696.3|697.8|696.8|697.9|696.9|696.9|695.9|217
1750102500000|2025-06-16 19:35:00|697.9|696.9|697.6|696.6|697.9|696.9|697.3|696.3|67
1750102800000|2025-06-16 19:40:00|697.9|696.9|698|697|698.4|697.4|697.9|696.9|54
1750103100000|2025-06-16 19:45:00|698.1|697.1|697.9|696.9|698.4|697.4|697.9|696.9|29
1750103400000|2025-06-16 19:50:00|697.8|696.8|697.5|696.5|698.3|697.3|697.4|696.4|35
1750103700000|2025-06-16 19:55:00|697.6|696.6|697.4|696.4|697.6|696.6|697.3|696.3|94
1750104000000|2025-06-16 20:00:00|697.3|696.3|696.4|695.4|697.5|696.5|696.1|695.1|36
1750104300000|2025-06-16 20:05:00|696.6|695.6|696.3|695.3|696.6|695.6|696.3|695.3|89
1750104600000|2025-06-16 20:10:00|696.1|695.1|696.4|695.4|696.6|695.6|695.9|694.9|16
1750104900000|2025-06-16 20:15:00|696.5|695.5|696.4|695.4|696.6|695.6|696.4|695.4|42
1750105200000|2025-06-16 20:20:00|696.5|695.5|696.6|695.6|696.6|695.6|695.9|694.9|37
1750105500000|2025-06-16 20:25:00|696.5|695.5|696.9|695.9|696.9|695.9|696.4|695.4|4
1750105800000|2025-06-16 20:30:00|697.1|696.1|697.3|696.3|697.6|696.6|697.1|696.1|135
1750106100000|2025-06-16 20:35:00|697.4|696.4|697.4|696.4|697.6|696.6|697.3|696.3|260
1750106400000|2025-06-16 20:40:00|697.1|696.1|697.5|696.5|697.6|696.6|697.1|696.1|75
1750106700000|2025-06-16 20:45:00|697.6|696.6|697.4|696.4|697.6|696.6|697.3|696.3|24
1750107000000|2025-06-16 20:50:00|697.3|696.3|697|696|697.4|696.4|697|696|27
1750107300000|2025-06-16 20:55:00|697.1|696.1|697.3|696.3|697.4|696.4|697|696|108
1750107600000|2025-06-16 21:00:00|697.1|696.1|698.1|695.1|698.1|696.3|697.1|694.8|0
1750107900000|2025-06-16 21:05:00|698.4|695.4|698.4|695.4|698.4|695.4|698.4|695.4|0
1750108200000|2025-06-16 21:10:00|698.3|695.3|695.4|692.4|698.3|695.3|694.6|692.4|3
1750108500000|2025-06-16 21:15:00|696.3|693.3|695.9|694.9|697.4|694.9|695.8|693.3|6
1750108800000|2025-06-16 21:20:00|695.8|694.8|695.9|694.9|696|695|695.8|694.8|1
1750109100000|2025-06-16 21:25:00|696.1|693.1|695.4|692.4|696.4|694.3|694.8|692.3|0
1750109400000|2025-06-16 21:30:00|695.5|692.5|695.5|692.5|695.6|692.6|695.4|692.4|0
1750109700000|2025-06-16 21:35:00|695.4|692.4|695.5|692.5|695.5|692.5|695.3|692.3|0
1750110000000|2025-06-16 21:40:00|694.8|693.8|695.4|692.4|695.6|693.8|694.8|692.4|0
1750110300000|2025-06-16 21:45:00|695.3|692.3|695.4|692.4|695.4|692.4|695.3|692.3|0
1750110600000|2025-06-16 21:50:00|695.3|692.3|693.4|690.4|695.4|693|692.5|690.4|1
1750110900000|2025-06-16 21:55:00|693.5|690.5|694.3|691.3|694.9|691.9|693.5|690.5|1
1750118400000|2025-06-17 00:00:00|708.9|705.9|714.3|713.3|715|714|708.9|705.9|727
1750118700000|2025-06-17 00:05:00|714.1|713.1|713|712|714.3|713.3|712.5|711.5|97
1750119000000|2025-06-17 00:10:00|712.8|711.8|711.5|710.5|713.5|712.5|710.5|709.5|70
1750119300000|2025-06-17 00:15:00|711.6|710.6|713.8|712.8|714|713|711.5|710.5|46
1750119600000|2025-06-17 00:20:00|713.5|712.5|712.6|711.6|714.4|713.4|712.4|711.4|56
1750119900000|2025-06-17 00:25:00|712.8|711.8|713.9|712.9|715|714|710.8|709.8|53
1750120200000|2025-06-17 00:30:00|713.8|712.8|712.9|711.9|714.3|713.3|712.8|711.8|54
1750120500000|2025-06-17 00:35:00|713|712|711.9|710.9|713.1|712.1|710.8|709.8|25
1750120800000|2025-06-17 00:40:00|712|711|712.4|711.4|713.1|712.1|712|711|31
1750121100000|2025-06-17 00:45:00|712.3|711.3|711|710|712.6|711.6|711|710|26
1750121400000|2025-06-17 00:50:00|710.9|709.9|709.5|708.5|711.3|710.3|709.3|708.3|33
1750121700000|2025-06-17 00:55:00|709.6|708.6|704.5|703.5|710|709|704.3|703.3|338
1750122000000|2025-06-17 01:00:00|704.9|703.9|705.3|704.3|706.8|705.8|701|700|109
1750122300000|2025-06-17 01:05:00|705|704|703|702|705.8|704.8|702.5|701.5|43
1750122600000|2025-06-17 01:10:00|703.1|702.1|703.5|702.5|704.3|703.3|703|702|13
1750122900000|2025-06-17 01:15:00|703.3|702.3|705|704|705|704|703.3|702.3|1
1750123200000|2025-06-17 01:20:00|704.9|703.9|704.4|703.4|705.3|704.3|704|703|4
1750123500000|2025-06-17 01:25:00|704.5|703.5|704|703|704.6|703.6|703.5|702.5|0
1750123800000|2025-06-17 01:30:00|703.9|702.9|705|704|705|704|703.8|702.8|15
1750124100000|2025-06-17 01:35:00|704.9|703.9|703.3|702.3|704.9|703.9|703.1|702.1|32
1750124400000|2025-06-17 01:40:00|703.1|702.1|704|703|704.3|703.3|703|702|37
1750124700000|2025-06-17 01:45:00|703.8|702.8|702.8|701.8|703.9|702.9|702.3|701.3|19
1750125000000|2025-06-17 01:50:00|702.9|701.9|703.4|702.4|703.9|702.9|702.5|701.5|0
1750125300000|2025-06-17 01:55:00|703.3|702.3|705.6|704.6|705.8|704.8|703.3|702.3|95
1750125600000|2025-06-17 02:00:00|705.9|704.9|705.5|704.5|708|707|704.8|703.8|274
1750125900000|2025-06-17 02:05:00|705.3|704.3|705.5|704.5|706.5|705.5|705.1|704.1|60
1750126200000|2025-06-17 02:10:00|705.4|704.4|709.8|708.8|710.1|709.1|705|704|298
1750126500000|2025-06-17 02:15:00|709.6|708.6|710.3|709.3|711.4|710.4|708.8|707.8|590
1750126800000|2025-06-17 02:20:00|710.1|709.1|710|709|710.4|709.4|709.1|708.1|185
1750127100000|2025-06-17 02:25:00|710.1|709.1|711.5|710.5|712.4|711.4|710.1|709.1|393
1750127400000|2025-06-17 02:30:00|711.3|710.3|709.5|708.5|711.5|710.5|709.5|708.5|38
1750127700000|2025-06-17 02:35:00|709.6|708.6|711.5|710.5|712|711|709.5|708.5|49
1750128000000|2025-06-17 02:40:00|711.4|710.4|711.5|710.5|712.8|711.8|710.9|709.9|42
1750128300000|2025-06-17 02:45:00|711.4|710.4|710.8|709.8|712|711|710.5|709.5|50
1750128600000|2025-06-17 02:50:00|710.6|709.6|707.5|706.5|710.9|709.9|704.1|703.1|620
1750128900000|2025-06-17 02:55:00|707.3|706.3|709|708|709.3|708.3|706.8|705.8|100
1750129200000|2025-06-17 03:00:00|708.9|707.9|708|707|709.5|708.5|707.8|706.8|48
1750129500000|2025-06-17 03:05:00|707.9|706.9|706|705|708.5|707.5|705.9|704.9|12
1750129800000|2025-06-17 03:10:00|706.3|705.3|704.3|703.3|706.3|705.3|703.8|702.8|123
1750130100000|2025-06-17 03:15:00|704|703|703|702|704.3|703.3|702.3|701.3|39
1750130400000|2025-06-17 03:20:00|702.9|701.9|702.3|701.3|703.8|702.8|702.3|701.3|97
1750130700000|2025-06-17 03:25:00|702.4|701.4|703|702|703.8|702.8|702.3|701.3|35
1750131000000|2025-06-17 03:30:00|702.8|701.8|702.3|701.3|702.8|701.8|701.5|700.5|13
1750131300000|2025-06-17 03:35:00|702.4|701.4|702.6|701.6|703|702|702|701|21
1750131600000|2025-06-17 03:40:00|702.5|701.5|702.5|701.5|702.8|701.8|702.3|701.3|5
1750131900000|2025-06-17 03:45:00|702.3|701.3|701.4|700.4|702.5|701.5|701.4|700.4|7
1750132200000|2025-06-17 03:50:00|701.8|700.8|701.3|700.3|702|701|701.3|700.3|11
1750132500000|2025-06-17 03:55:00|701.6|700.6|702|701|702.3|701.3|701.6|700.6|7
1750132800000|2025-06-17 04:00:00|702.1|701.1|703|702|703|702|702|701|20
1750133100000|2025-06-17 04:05:00|703.1|702.1|702.9|701.9|703.5|702.5|702.9|701.9|3
1750133400000|2025-06-17 04:10:00|703|702|702.6|701.6|703.1|702.1|702.6|701.6|5
1750133700000|2025-06-17 04:15:00|702.8|701.8|703|702|703.5|702.5|702.6|701.6|10
1750134000000|2025-06-17 04:20:00|702.8|701.8|702.4|701.4|702.9|701.9|702.4|701.4|3
1750134300000|2025-06-17 04:25:00|702.5|701.5|702.6|701.6|702.6|701.6|702.4|701.4|10
1750134600000|2025-06-17 04:30:00|702.5|701.5|702.6|701.6|702.9|701.9|702.4|701.4|7
1750134900000|2025-06-17 04:35:00|702.9|701.9|702.1|701.1|703|702|702.1|701.1|8
1750135200000|2025-06-17 04:40:00|702|701|703.3|702.3|703.4|702.4|702|701|25
1750135500000|2025-06-17 04:45:00|703.1|702.1|704.1|703.1|704.4|703.4|702.8|701.8|55
1750135800000|2025-06-17 04:50:00|704.3|703.3|706|705|706|705|704|703|259
1750136100000|2025-06-17 04:55:00|706.3|705.3|706|705|706.4|705.4|705.9|704.9|47
1750136400000|2025-06-17 05:00:00|706.1|705.1|705.8|704.8|706.4|705.4|705.6|704.6|22
1750136700000|2025-06-17 05:05:00|705.6|704.6|706|705|706.1|705.1|705.6|704.6|4
1750137000000|2025-06-17 05:10:00|705.9|704.9|706.1|705.1|706.6|705.6|705.9|704.9|39
1750137300000|2025-06-17 05:15:00|706|705|705.9|704.9|706.9|705.9|705.6|704.6|57
1750137600000|2025-06-17 05:20:00|706.1|705.1|706.1|705.1|706.8|705.8|705.9|704.9|24
1750137900000|2025-06-17 05:25:00|706|705|706.4|705.4|706.6|705.6|706|705|39
1750138200000|2025-06-17 05:30:00|706.3|705.3|707|706|707.3|706.3|706|705|191
1750138500000|2025-06-17 05:35:00|706.9|705.9|707.6|706.6|707.8|706.8|706.8|705.8|59
1750138800000|2025-06-17 05:40:00|707.5|706.5|706.4|705.4|707.6|706.6|706|705|42
1750139100000|2025-06-17 05:45:00|706.3|705.3|706.5|705.5|707.1|706.1|706.1|705.1|59
1750139400000|2025-06-17 05:50:00|706.4|705.4|705.3|704.3|706.5|705.5|705|704|78
1750139700000|2025-06-17 05:55:00|705.4|704.4|705.1|704.1|705.9|704.9|704.4|703.4|141
1750140000000|2025-06-17 06:00:00|704.9|703.9|703.6|702.6|705.1|704.1|703.1|702.1|105
1750140300000|2025-06-17 06:05:00|703.8|702.8|704.6|703.6|705.1|704.1|703.6|702.6|198
1750140600000|2025-06-17 06:10:00|704.9|703.9|704|703|705.1|704.1|703.4|702.4|145
1750140900000|2025-06-17 06:15:00|704.1|703.1|704.1|703.1|705|704|703.1|702.1|414
1750141200000|2025-06-17 06:20:00|703.9|702.9|704.1|703.1|704.1|703.1|703.5|702.5|130
1750141500000|2025-06-17 06:25:00|704|703|703.9|702.9|704.4|703.4|702.6|701.6|652
1750141800000|2025-06-17 06:30:00|704.1|703.1|700.8|699.8|704.4|703.4|700.4|699.4|492
1750142100000|2025-06-17 06:35:00|700.6|699.6|699.9|698.9|701.3|700.3|697.9|696.9|687
1750142400000|2025-06-17 06:40:00|699.8|698.8|699.6|698.6|700.5|699.5|699.4|698.4|160
1750142700000|2025-06-17 06:45:00|699.5|698.5|700.1|699.1|700.6|699.6|699.5|698.5|101
1750143000000|2025-06-17 06:50:00|700.3|699.3|698.8|697.8|700.8|699.8|698.6|697.6|226
1750143300000|2025-06-17 06:55:00|698.6|697.6|697.6|696.6|699.1|698.1|697.1|696.1|412
1750143600000|2025-06-17 07:00:00|697.5|696.5|699.6|698.6|700.1|699.1|697.5|696.5|848
1750143900000|2025-06-17 07:05:00|699.8|698.8|700.9|699.9|701.1|700.1|699.1|698.1|471
1750144200000|2025-06-17 07:10:00|700.6|699.6|702.1|701.1|702.1|701.1|700.6|699.6|478
1750144500000|2025-06-17 07:15:00|701.9|700.9|705.1|704.1|705.1|704.1|701.6|700.6|1110
1750144800000|2025-06-17 07:20:00|705.4|704.4|704.6|703.6|705.8|704.8|704.4|703.4|885
1750145100000|2025-06-17 07:25:00|704.5|703.5|704.4|703.4|704.6|703.6|703.9|702.9|426
1750145400000|2025-06-17 07:30:00|704.6|703.6|707.9|706.9|707.9|706.9|704.6|703.6|1396
1750145700000|2025-06-17 07:35:00|708|707|708.9|707.9|709.4|708.4|707.9|706.9|345
1750146000000|2025-06-17 07:40:00|709|708|711.1|710.1|711.4|710.4|709|708|568
1750146300000|2025-06-17 07:45:00|711.4|710.4|710|709|712.1|711.1|709.9|708.9|645
1750146600000|2025-06-17 07:50:00|710.1|709.1|708.1|707.1|710.6|709.6|707.9|706.9|780
1750146900000|2025-06-17 07:55:00|708|707|708.9|707.9|709.9|708.9|707.9|706.9|574
1750147200000|2025-06-17 08:00:00|709.4|708.4|710.6|709.6|710.9|709.9|708.6|707.6|656
1750147500000|2025-06-17 08:05:00|710.4|709.4|710.6|709.6|711.6|710.6|709.9|708.9|572
1750147800000|2025-06-17 08:10:00|710.9|709.9|710.4|709.4|711.9|710.9|709.6|708.6|951
1750148100000|2025-06-17 08:15:00|710.5|709.5|708.9|707.9|711.1|710.1|708.9|707.9|864
1750148400000|2025-06-17 08:20:00|708.8|707.8|709.9|708.9|710.4|709.4|708.6|707.6|1046
1750148700000|2025-06-17 08:25:00|709.6|708.6|709.3|708.3|710.6|709.6|708.9|707.9|1344
1750149000000|2025-06-17 08:30:00|709.1|708.1|710.6|709.6|712.1|711.1|709.1|708.1|2305
1750149300000|2025-06-17 08:35:00|710.4|709.4|709.4|708.4|710.9|709.9|709.1|708.1|773
1750149600000|2025-06-17 08:40:00|709.6|708.6|710.6|709.6|710.9|709.9|709.6|708.6|628
1750149900000|2025-06-17 08:45:00|710.4|709.4|709.9|708.9|710.4|709.4|708.9|707.9|523
1750150200000|2025-06-17 08:50:00|710|709|709.5|708.5|710.6|709.6|707|706|618
1750150500000|2025-06-17 08:55:00|709.6|708.6|711.4|710.4|712|711|708.9|707.9|731
1750150800000|2025-06-17 09:00:00|711.6|710.6|710.1|709.1|713|712|709.3|708.3|2359
1750151100000|2025-06-17 09:05:00|710.3|709.3|711.6|710.6|712.1|711.1|709.9|708.9|824
1750151400000|2025-06-17 09:10:00|711.8|710.8|712.1|711.1|712.8|711.8|711.8|710.8|449
1750151700000|2025-06-17 09:15:00|712.4|711.4|712.5|711.5|712.5|711.5|711.1|710.1|470
1750152000000|2025-06-17 09:20:00|712.6|711.6|713.1|712.1|714.1|713.1|712.4|711.4|890
1750152300000|2025-06-17 09:25:00|713.3|712.3|712.1|711.1|713.3|712.3|711.6|710.6|235
1750152600000|2025-06-17 09:30:00|712.3|711.3|712.1|711.1|713|712|711.4|710.4|229
1750152900000|2025-06-17 09:35:00|712|711|713.3|712.3|713.6|712.6|711.9|710.9|275
1750153200000|2025-06-17 09:40:00|713.1|712.1|712.8|711.8|713.4|712.4|712.1|711.1|931
1750153500000|2025-06-17 09:45:00|712.9|711.9|713.1|712.1|713.9|712.9|712.9|711.9|500
1750153800000|2025-06-17 09:50:00|712.9|711.9|713.4|712.4|713.4|712.4|712.5|711.5|322
1750154100000|2025-06-17 09:55:00|713.3|712.3|712.4|711.4|713.6|712.6|712.1|711.1|552
1750154400000|2025-06-17 10:00:00|712.1|711.1|712.1|711.1|712.9|711.9|711.5|710.5|420
1750154700000|2025-06-17 10:05:00|712.4|711.4|712.1|711.1|712.6|711.6|712|711|207
1750155000000|2025-06-17 10:10:00|712|711|713.9|712.9|713.9|712.9|711.9|710.9|471
1750155300000|2025-06-17 10:15:00|714.1|713.1|714.4|713.4|714.9|713.9|713.9|712.9|774
1750155600000|2025-06-17 10:20:00|714.3|713.3|714.6|713.6|715|714|714.1|713.1|373
1750155900000|2025-06-17 10:25:00|714.5|713.5|714.9|713.9|715.3|714.3|713.6|712.6|994
1750156200000|2025-06-17 10:30:00|715|714|714.9|713.9|715.8|714.8|714.4|713.4|362
1750156500000|2025-06-17 10:35:00|714.6|713.6|717.1|716.1|717.4|716.4|714.6|713.6|1566
1750156800000|2025-06-17 10:40:00|717|716|716.4|715.4|717.6|716.6|716.4|715.4|414
1750157100000|2025-06-17 10:45:00|716.5|715.5|717.6|716.6|717.6|716.6|715.9|714.9|364
1750157400000|2025-06-17 10:50:00|717.8|716.8|718.4|717.4|718.4|717.4|717.1|716.1|1182
1750157700000|2025-06-17 10:55:00|718.6|717.6|718.4|717.4|719.4|718.4|718.3|717.3|1448
1750158000000|2025-06-17 11:00:00|718.1|717.1|718.1|717.1|719.4|718.4|717.4|716.4|1253
1750158300000|2025-06-17 11:05:00|717.9|716.9|720.1|719.1|721.1|720.1|717.9|716.9|2203
1750158600000|2025-06-17 11:10:00|719.9|718.9|718.1|717.1|720.4|719.4|718.1|717.1|1164
1750158900000|2025-06-17 11:15:00|718.3|717.3|718.6|717.6|719.3|718.3|718.1|717.1|405
1750159200000|2025-06-17 11:20:00|718.9|717.9|719|718|719.6|718.6|718.5|717.5|283
1750159500000|2025-06-17 11:25:00|719.1|718.1|720.4|719.4|720.4|719.4|718.5|717.5|422
1750159800000|2025-06-17 11:30:00|720.3|719.3|718.6|717.6|721.3|720.3|718.3|717.3|641
1750160100000|2025-06-17 11:35:00|718.4|717.4|719.1|718.1|719.6|718.6|718.1|717.1|313
1750160400000|2025-06-17 11:40:00|719|718|719.4|718.4|719.4|718.4|718.4|717.4|438
1750160700000|2025-06-17 11:45:00|719.3|718.3|718.1|717.1|719.9|718.9|718.1|717.1|527
1750161000000|2025-06-17 11:50:00|718.4|717.4|719|718|720.1|719.1|718.3|717.3|626
1750161300000|2025-06-17 11:55:00|719.1|718.1|719.6|718.6|719.9|718.9|719|718|123
1750161600000|2025-06-17 12:00:00|719.8|718.8|719.9|718.9|720.3|719.3|718.9|717.9|451
1750161900000|2025-06-17 12:05:00|719.8|718.8|720.9|719.9|720.9|719.9|719.8|718.8|1064
1750162200000|2025-06-17 12:10:00|720.6|719.6|721.6|720.6|721.9|720.9|720.1|719.1|430
1750162500000|2025-06-17 12:15:00|721.8|720.8|722|721|722.4|721.4|721.1|720.1|411
1750162800000|2025-06-17 12:20:00|721.9|720.9|720.6|719.6|722.4|721.4|720.3|719.3|382
1750163100000|2025-06-17 12:25:00|720.5|719.5|721.4|720.4|722.1|721.1|720.4|719.4|427
1750163400000|2025-06-17 12:30:00|721.6|720.6|720.4|719.4|721.6|720.6|719.6|718.6|1184
1750163700000|2025-06-17 12:35:00|720.3|719.3|720.4|719.4|720.6|719.6|719.4|718.4|891
1750164000000|2025-06-17 12:40:00|720.5|719.5|718.1|717.1|720.6|719.6|717.9|716.9|1500
1750164300000|2025-06-17 12:45:00|718.4|717.4|719.4|718.4|719.4|718.4|717.6|716.6|624
1750164600000|2025-06-17 12:50:00|719.5|718.5|720.4|719.4|720.6|719.6|719.4|718.4|1023
1750164900000|2025-06-17 12:55:00|720.3|719.3|722.1|721.1|722.4|721.4|719.9|718.9|1130
1750165200000|2025-06-17 13:00:00|721.9|720.9|720.6|719.6|721.9|720.9|719.1|718.1|1760
1750165500000|2025-06-17 13:05:00|720.8|719.8|723.1|722.1|723.6|722.6|720.6|719.6|841
1750165800000|2025-06-17 13:10:00|723.3|722.3|722.9|721.9|723.6|722.6|722.4|721.4|582
1750166100000|2025-06-17 13:15:00|723|722|722|721|723.4|722.4|721.3|720.3|861
1750166400000|2025-06-17 13:20:00|722.1|721.1|720.4|719.4|722.4|721.4|719.9|718.9|1401
1750166700000|2025-06-17 13:25:00|720.5|719.5|720.1|719.1|721.4|720.4|719.9|718.9|536
1750167000000|2025-06-17 13:30:00|719.9|718.9|719.3|718.3|720.1|719.1|717.1|716.1|1561
1750167300000|2025-06-17 13:35:00|719.1|718.1|721.9|720.9|722|721|719|718|648
1750167600000|2025-06-17 13:40:00|722.1|721.1|723.6|722.6|724.9|723.9|721.6|720.6|1271
1750167900000|2025-06-17 13:45:00|723.5|722.5|725.6|724.6|725.6|724.6|723.4|722.4|678
1750168200000|2025-06-17 13:50:00|725.9|724.9|727.5|726.5|728|727|725.9|724.9|866
1750168500000|2025-06-17 13:55:00|727.4|726.4|727.5|726.5|728.6|727.6|726.8|725.8|501
1750168800000|2025-06-17 14:00:00|727.4|726.4|725.3|724.3|727.6|726.6|724.9|723.9|1603
1750169100000|2025-06-17 14:05:00|725.1|724.1|726.4|725.4|726.4|725.4|724.9|723.9|669
1750169400000|2025-06-17 14:10:00|726.3|725.3|725.8|724.8|726.4|725.4|725.1|724.1|758
1750169700000|2025-06-17 14:15:00|725.9|724.9|726.1|725.1|726.6|725.6|725.1|724.1|615
1750170000000|2025-06-17 14:20:00|726.3|725.3|726.9|725.9|727.1|726.1|724.6|723.6|662
1750170300000|2025-06-17 14:25:00|726.8|725.8|727.5|726.5|727.6|726.6|726.4|725.4|485
1750170600000|2025-06-17 14:30:00|727.4|726.4|726.9|725.9|727.6|726.6|726.6|725.6|395
1750170900000|2025-06-17 14:35:00|727.1|726.1|727.9|726.9|727.9|726.9|726.8|725.8|851
1750171200000|2025-06-17 14:40:00|727.6|726.6|729.9|728.9|729.9|728.9|727.6|726.6|1116
1750171500000|2025-06-17 14:45:00|729.6|728.6|730.6|729.6|730.6|729.6|729.1|728.1|775
1750171800000|2025-06-17 14:50:00|730.4|729.4|728.6|727.6|731.1|730.1|727.4|726.4|1682
1750172100000|2025-06-17 14:55:00|728.8|727.8|728.1|727.1|729.4|728.4|727.9|726.9|917
1750172400000|2025-06-17 15:00:00|728|727|727.9|726.9|728.4|727.4|726.8|725.8|1066
1750172700000|2025-06-17 15:05:00|728|727|730.9|729.9|730.9|729.9|728|727|871
1750173000000|2025-06-17 15:10:00|731|730|730.6|729.6|731.4|730.4|730.1|729.1|2982
1750173300000|2025-06-17 15:15:00|730.5|729.5|730.9|729.9|732.1|731.1|730.3|729.3|2176
1750173600000|2025-06-17 15:20:00|731|730|730.3|729.3|731.3|730.3|729.9|728.9|988
1750173900000|2025-06-17 15:25:00|730.1|729.1|731.6|730.6|732.4|731.4|729.8|728.8|2470
1750174200000|2025-06-17 15:30:00|731.4|730.4|732.1|731.1|733.1|732.1|731.4|730.4|1948
1750174500000|2025-06-17 15:35:00|732.3|731.3|727.1|726.1|732.3|731.3|727|726|1259
1750174800000|2025-06-17 15:40:00|727|726|725|724|727.1|726.1|724.1|723.1|2005
1750175100000|2025-06-17 15:45:00|725.1|724.1|725.5|724.5|725.9|724.9|724.9|723.9|856
1750175400000|2025-06-17 15:50:00|725.6|724.6|726.4|725.4|727.6|726.6|725.4|724.4|1865
1750175700000|2025-06-17 15:55:00|726.5|725.5|726.9|725.9|728.4|727.4|726.3|725.3|875
1750176000000|2025-06-17 16:00:00|727.1|726.1|726.6|725.6|728.4|727.4|726.4|725.4|454
1750176300000|2025-06-17 16:05:00|726.8|725.8|724.4|723.4|727.5|726.5|724|723|2765
1750176600000|2025-06-17 16:10:00|724.3|723.3|725|724|725.1|724.1|723.4|722.4|728
1750176900000|2025-06-17 16:15:00|724.9|723.9|727.5|726.5|727.6|726.6|724.9|723.9|807
1750177200000|2025-06-17 16:20:00|727.4|726.4|727.3|726.3|727.4|726.4|726.1|725.1|1185
1750177500000|2025-06-17 16:25:00|727.1|726.1|727|726|727.3|726.3|726.4|725.4|213
1750177800000|2025-06-17 16:30:00|727.1|726.1|725.5|724.5|727.4|726.4|725.5|724.5|336
1750178100000|2025-06-17 16:35:00|725.4|724.4|725|724|725.5|724.5|724.4|723.4|147
1750178400000|2025-06-17 16:40:00|725.1|724.1|725.3|724.3|730|729|723.9|722.9|2434
1750178700000|2025-06-17 16:45:00|725.4|724.4|724.4|723.4|725.6|724.6|722.1|721.1|863
1750179000000|2025-06-17 16:50:00|724.5|723.5|722.9|721.9|724.5|723.5|722.4|721.4|967
1750179300000|2025-06-17 16:55:00|723|722|724.4|723.4|726.1|725.1|723|722|1371
1750179600000|2025-06-17 17:00:00|724.5|723.5|724.4|723.4|725.4|724.4|724.1|723.1|851
1750179900000|2025-06-17 17:05:00|724.5|723.5|723.6|722.6|724.5|723.5|722.9|721.9|425
1750180200000|2025-06-17 17:10:00|723.4|722.4|726.1|725.1|727|726|723.4|722.4|845
1750180500000|2025-06-17 17:15:00|726|725|726.1|725.1|726.4|725.4|725.6|724.6|218
1750180800000|2025-06-17 17:20:00|726|725|727.4|726.4|728.1|727.1|726|725|1329
1750181100000|2025-06-17 17:25:00|727.3|726.3|726.8|725.8|727.4|726.4|726.6|725.6|155
1750181400000|2025-06-17 17:30:00|726.6|725.6|727.4|726.4|727.9|726.9|726.4|725.4|203
1750181700000|2025-06-17 17:35:00|727.6|726.6|728|727|728|727|727.1|726.1|253
1750182000000|2025-06-17 17:40:00|728.1|727.1|729.1|728.1|729.1|728.1|727.6|726.6|381
1750182300000|2025-06-17 17:45:00|729.4|728.4|730|729|730.1|729.1|728.9|727.9|202
1750182600000|2025-06-17 17:50:00|729.9|728.9|727.6|726.6|729.9|728.9|727.1|726.1|291
1750182900000|2025-06-17 17:55:00|727.8|726.8|728.4|727.4|728.5|727.5|726.9|725.9|170
1750183200000|2025-06-17 18:00:00|728.3|727.3|729|728|729.1|728.1|727.5|726.5|412
1750183500000|2025-06-17 18:05:00|728.9|727.9|730.6|729.6|730.9|729.9|728.6|727.6|383
1750183800000|2025-06-17 18:10:00|730.8|729.8|731.3|730.3|731.3|730.3|730.1|729.1|518
1750184100000|2025-06-17 18:15:00|731.1|730.1|734.6|733.6|734.9|733.9|730.9|729.9|2127
1750184400000|2025-06-17 18:20:00|734.5|733.5|736.6|735.6|736.6|735.6|734.5|733.5|890
1750184700000|2025-06-17 18:25:00|736.4|735.4|737.1|736.1|738.1|737.1|736.1|735.1|1759
1750185000000|2025-06-17 18:30:00|736.9|735.9|737.8|736.8|738.4|737.4|736.9|735.9|292
1750185300000|2025-06-17 18:35:00|737.6|736.6|738.4|737.4|738.4|737.4|737.1|736.1|218
1750185600000|2025-06-17 18:40:00|738.3|737.3|737.9|736.9|738.4|737.4|737.9|736.9|110
1750185900000|2025-06-17 18:45:00|738|737|739.3|738.3|740|739|737.6|736.6|337
1750186200000|2025-06-17 18:50:00|739.1|738.1|740.5|739.5|740.6|739.6|739.1|738.1|786
1750186500000|2025-06-17 18:55:00|740.6|739.6|740.1|739.1|740.6|739.6|739.3|738.3|110
1750186800000|2025-06-17 19:00:00|740|739|740.1|739.1|740.4|739.4|739.1|738.1|228
1750187100000|2025-06-17 19:05:00|740.3|739.3|740.4|739.4|740.4|739.4|739.9|738.9|603
1750187400000|2025-06-17 19:10:00|740.3|739.3|739.9|738.9|740.4|739.4|739.8|738.8|110
1750187700000|2025-06-17 19:15:00|739.5|738.5|738.6|737.6|739.5|738.5|738.5|737.5|22
1750188000000|2025-06-17 19:20:00|738.9|737.9|737.6|736.6|738.9|737.9|737.6|736.6|53
1750188300000|2025-06-17 19:25:00|737.4|736.4|737.4|736.4|737.5|736.5|737|736|89
1750188600000|2025-06-17 19:30:00|737.3|736.3|737.4|736.4|737.6|736.6|736.4|735.4|172
1750188900000|2025-06-17 19:35:00|737.3|736.3|736.1|735.1|737.4|736.4|735.9|734.9|70
1750189200000|2025-06-17 19:40:00|735.9|734.9|736.1|735.1|736.6|735.6|735.6|734.6|136
1750189500000|2025-06-17 19:45:00|736|735|736|735|736|735|735.8|734.8|7
1750189800000|2025-06-17 19:50:00|735.9|734.9|735.4|734.4|736|735|735.1|734.1|105
1750190100000|2025-06-17 19:55:00|735.3|734.3|737.3|736.3|740.3|739.3|735.3|734.3|538
1750190400000|2025-06-17 20:00:00|737.1|736.1|738.8|737.8|738.9|737.9|736.9|735.9|119
1750190700000|2025-06-17 20:05:00|738.5|737.5|738.5|737.5|739.1|738.1|738.3|737.3|92
1750191000000|2025-06-17 20:10:00|738.6|737.6|737.6|736.6|738.6|737.6|737.4|736.4|52
1750191300000|2025-06-17 20:15:00|737.8|736.8|736.8|735.8|737.9|736.9|736.6|735.6|3
1750191600000|2025-06-17 20:20:00|736.9|735.9|736.1|735.1|736.9|735.9|735.9|734.9|264
1750191900000|2025-06-17 20:25:00|736.3|735.3|736.8|735.8|736.8|735.8|735.9|733.4|293
1750192200000|2025-06-17 20:30:00|736.6|735.6|737.3|736.3|738.9|736.8|736.4|735.4|135
1750192500000|2025-06-17 20:35:00|737.4|736.4|738.5|737.5|739|738|737.3|736.3|45
1750192800000|2025-06-17 20:40:00|738.4|737.4|738.4|737.4|739|738|738.3|737.3|96
1750193100000|2025-06-17 20:45:00|738.5|737.5|739.6|738.6|740.1|739.1|738.5|737.5|51
1750193400000|2025-06-17 20:50:00|739.5|738.5|742.8|741.8|743.1|742.1|739.1|738.1|641
1750193700000|2025-06-17 20:55:00|742.9|741.9|742.8|741.8|744.3|743.3|742.8|741.8|378
1750194000000|2025-06-17 21:00:00|742.6|741.6|743.6|740.6|743.6|741.8|741.6|740.4|19
1750194300000|2025-06-17 21:05:00|742.5|741.5|743.8|742.8|743.9|742.8|742.5|740.6|24
1750194600000|2025-06-17 21:10:00|744.1|741.1|745.1|742.1|745.1|743.5|743.8|741.1|6
1750194900000|2025-06-17 21:15:00|745.3|742.3|745.5|742.5|745.5|742.5|745.3|742.3|0
1750195200000|2025-06-17 21:20:00|745.6|742.6|745.4|742.4|745.9|744|744.3|742.1|0
1750195500000|2025-06-17 21:25:00|744.5|743.5|745.5|742.5|745.8|743.5|744|742.3|0
1750195800000|2025-06-17 21:30:00|||||||||95
1750196100000|2025-06-17 21:35:00|745.6|742.6|745.6|742.6|745.6|742.6|745.5|742.5|0
1750196400000|2025-06-17 21:40:00|745.8|742.8|745.1|744.1|745.9|744.3|745|742.6|47
1750196700000|2025-06-17 21:45:00|745|744|745.8|742.8|745.9|744.3|745|742.8|1
1750197000000|2025-06-17 21:50:00|745.6|742.6|745.8|742.8|745.8|744|745|742.6|0
1750197300000|2025-06-17 21:55:00|745.9|742.9|746|745|746|745|745|742.5|42
1750204800000|2025-06-18 00:00:00|743.3|740.3|741.8|740.8|743.3|742.3|740.9|739.9|60
1750205100000|2025-06-18 00:05:00|741.9|740.9|741.5|740.5|742.5|741.5|741.5|740.5|237
1750205400000|2025-06-18 00:10:00|741.6|740.6|741|740|741.6|740.6|740.6|739.6|51
1750205700000|2025-06-18 00:15:00|741.1|740.1|739.3|738.3|741.1|740.1|738.6|737.6|153
1750206000000|2025-06-18 00:20:00|739.5|738.5|739.6|738.6|739.6|738.6|738.8|737.8|43
1750206300000|2025-06-18 00:25:00|739.9|738.9|740.4|739.4|740.8|739.8|739.5|738.5|23
1750206600000|2025-06-18 00:30:00|740.3|739.3|740.5|739.5|740.8|739.8|739.8|738.8|97
1750206900000|2025-06-18 00:35:00|740.6|739.6|741.3|740.3|742|741|740.6|739.6|79
1750207200000|2025-06-18 00:40:00|741|740|741.9|740.9|742|741|741|740|81
1750207500000|2025-06-18 00:45:00|741.5|740.5|742.4|741.4|742.4|741.4|741.5|740.5|15
1750207800000|2025-06-18 00:50:00|742.5|741.5|741.8|740.8|742.6|741.6|741.8|740.8|17
1750208100000|2025-06-18 00:55:00|741.9|740.9|740.8|739.8|742.5|741.5|740.8|739.8|49
1750208400000|2025-06-18 01:00:00|740.6|739.6|737.8|736.8|740.8|739.8|736.8|735.8|66
1750208700000|2025-06-18 01:05:00|738|737|738|737|738.6|737.6|737.6|736.6|21
1750209000000|2025-06-18 01:10:00|738.1|737.1|737.8|736.8|738.5|737.5|737.5|736.5|41
1750209300000|2025-06-18 01:15:00|738|737|738|737|738.8|737.8|737.5|736.5|47
1750209600000|2025-06-18 01:20:00|738.3|737.3|738.3|737.3|738.3|737.3|737.3|736.3|14
1750209900000|2025-06-18 01:25:00|738|737|737.4|736.4|738.3|737.3|737|736|25
1750210200000|2025-06-18 01:30:00|737.3|736.3|738.8|737.8|738.8|737.8|737.3|736.3|65
1750210500000|2025-06-18 01:35:00|738.9|737.9|738.6|737.6|739.3|738.3|738.4|737.4|14
1750210800000|2025-06-18 01:40:00|738.5|737.5|737.8|736.8|738.6|737.6|737.8|736.8|33
1750211100000|2025-06-18 01:45:00|737.5|736.5|738.5|737.5|738.8|737.8|737.5|736.5|2
1750211400000|2025-06-18 01:50:00|738.6|737.6|738.1|737.1|738.8|737.8|738|737|1
1750211700000|2025-06-18 01:55:00|738.3|737.3|737.8|736.8|738.4|737.4|737.8|736.8|18
1750212000000|2025-06-18 02:00:00|737.6|736.6|737.1|736.1|737.8|736.8|736.8|735.8|19
1750212300000|2025-06-18 02:05:00|737.3|736.3|738|737|738|737|737.3|736.3|8
1750212600000|2025-06-18 02:10:00|737.9|736.9|737.8|736.8|738.3|737.3|737.5|736.5|0
1750212900000|2025-06-18 02:15:00|737.5|736.5|737.5|736.5|738|737|737|736|45
1750213200000|2025-06-18 02:20:00|737.6|736.6|736.1|735.1|737.6|736.6|736.1|735.1|6
1750213500000|2025-06-18 02:25:00|736.3|735.3|735.5|734.5|736.3|735.3|735.3|734.3|50
1750213800000|2025-06-18 02:30:00|735.6|734.6|735.8|734.8|736.3|735.3|735.1|734.1|29
1750214100000|2025-06-18 02:35:00|735.9|734.9|735.8|734.8|736.1|735.1|735.8|734.8|3
1750214400000|2025-06-18 02:40:00|735.6|734.6|736|735|736|735|735.5|734.5|29
1750214700000|2025-06-18 02:45:00|736.1|735.1|735.5|734.5|736.1|735.1|735.4|734.4|3
1750215000000|2025-06-18 02:50:00|735.8|734.8|735.6|734.6|735.9|734.9|735.5|734.5|6
1750215300000|2025-06-18 02:55:00|735.9|734.9|740.1|739.1|740.8|739.8|735.8|734.8|27
1750215600000|2025-06-18 03:00:00|740|739|737.8|736.8|740|739|737.5|736.5|22
1750215900000|2025-06-18 03:05:00|737.9|736.9|740|739|740|739|737.9|736.9|17
1750216200000|2025-06-18 03:10:00|739.9|738.9|740.4|739.4|740.5|739.5|739.5|738.5|35
1750216500000|2025-06-18 03:15:00|740.5|739.5|740.8|739.8|741.1|740.1|740.5|739.5|21
1750216800000|2025-06-18 03:20:00|740.6|739.6|739.8|738.8|740.8|739.8|739.5|738.5|14
1750217100000|2025-06-18 03:25:00|740|739|740|739|740.1|739.1|739.3|738.3|2
1750217400000|2025-06-18 03:30:00|739.9|738.9|740|739|740.4|739.4|739.8|738.8|18
1750217700000|2025-06-18 03:35:00|740.1|739.1|739.6|738.6|740.1|739.1|739.5|738.5|4
1750218000000|2025-06-18 03:40:00|739.5|738.5|739.9|738.9|740.5|739.5|739.5|738.5|17
1750218300000|2025-06-18 03:45:00|739.8|738.8|739.5|738.5|739.9|738.9|739|738|7
1750218600000|2025-06-18 03:50:00|739.4|738.4|740.4|739.4|740.5|739.5|739.3|738.3|132
1750218900000|2025-06-18 03:55:00|740.5|739.5|740.4|739.4|740.5|739.5|740|739|21
1750219200000|2025-06-18 04:00:00|740.5|739.5|740.6|739.6|740.6|739.6|740.4|739.4|3
1750219500000|2025-06-18 04:05:00|740.8|739.8|739.9|738.9|740.8|739.8|739.8|738.8|12
1750219800000|2025-06-18 04:10:00|740|739|739.5|738.5|740.1|739.1|739.5|738.5|57
1750220100000|2025-06-18 04:15:00|739.4|738.4|739.3|738.3|739.5|738.5|739|738|13
1750220400000|2025-06-18 04:20:00|739.1|738.1|739|738|739.4|738.4|739|738|5
1750220700000|2025-06-18 04:25:00|739.3|738.3|739.6|738.6|739.6|738.6|739.3|738.3|6
1750221000000|2025-06-18 04:30:00|739.9|738.9|740.1|739.1|740.6|739.6|739.9|738.9|37
1750221300000|2025-06-18 04:35:00|739.9|738.9|739.4|738.4|739.9|738.9|739.3|738.3|9
1750221600000|2025-06-18 04:40:00|739.3|738.3|739|738|739.4|738.4|739|738|8
1750221900000|2025-06-18 04:45:00|739.1|738.1|738.9|737.9|739.3|738.3|738.9|737.9|2
1750222200000|2025-06-18 04:50:00|739|738|738|737|739.1|738.1|738|737|29
1750222500000|2025-06-18 04:55:00|738.1|737.1|737.3|736.3|738.1|737.1|737.3|736.3|6
1750222800000|2025-06-18 05:00:00|737.5|736.5|736.5|735.5|737.5|736.5|736.3|735.3|18
1750223100000|2025-06-18 05:05:00|736.6|735.6|735.9|734.9|736.6|735.6|735.6|734.6|17
1750223400000|2025-06-18 05:10:00|735.8|734.8|735.4|734.4|735.9|734.9|734.9|733.9|18
1750223700000|2025-06-18 05:15:00|735.3|734.3|734.3|733.3|735.4|734.4|733.6|732.6|237
1750224000000|2025-06-18 05:20:00|734.1|733.1|732.5|731.5|734.5|733.5|731.8|730.8|46
1750224300000|2025-06-18 05:25:00|733|732|733.1|732.1|733.6|732.6|732.5|731.5|15
1750224600000|2025-06-18 05:30:00|733.3|732.3|733.5|732.5|733.8|732.8|732.3|731.3|19
1750224900000|2025-06-18 05:35:00|733.6|732.6|735.3|734.3|736.4|735.4|733.5|732.5|37
1750225200000|2025-06-18 05:40:00|735.4|734.4|735.8|734.8|736.5|735.5|735.4|734.4|8
1750225500000|2025-06-18 05:45:00|735.6|734.6|734.4|733.4|735.8|734.8|734.3|733.3|122
1750225800000|2025-06-18 05:50:00|734.3|733.3|734.3|733.3|735.6|734.6|734.3|733.3|17
1750226100000|2025-06-18 05:55:00|734.4|733.4|735.1|734.1|735.5|734.5|734.3|733.3|286
1750226400000|2025-06-18 06:00:00|735.3|734.3|732.6|731.6|736.5|735.5|732.1|731.1|447
1750226700000|2025-06-18 06:05:00|732.5|731.5|730.3|729.3|733.8|732.8|729.9|728.8|856
1750227000000|2025-06-18 06:10:00|730.4|729.4|728.8|727.8|731.1|730.1|728.1|727.1|485
1750227300000|2025-06-18 06:15:00|728.6|727.6|728.9|727.9|729.6|728.6|728.6|727.6|299
1750227600000|2025-06-18 06:20:00|729.1|728.1|729.9|728.9|730.6|729.6|728.6|727.6|115
1750227900000|2025-06-18 06:25:00|730|729|728.8|727.8|730.1|729.1|728.6|727.6|41
1750228200000|2025-06-18 06:30:00|728.6|727.6|727.8|726.8|729.3|728.3|727.1|726.1|314
1750228500000|2025-06-18 06:35:00|727.9|726.9|729.9|728.9|730|729|727.9|726.9|113
1750228800000|2025-06-18 06:40:00|730|729|731.4|730.4|731.4|730.4|729.6|728.6|193
1750229100000|2025-06-18 06:45:00|731.5|730.5|732|731|733|732|731.4|730.4|271
1750229400000|2025-06-18 06:50:00|731.9|730.9|731.9|730.9|733.5|732.5|731.6|730.6|242
1750229700000|2025-06-18 06:55:00|732|731|733.1|732.1|733.1|732.1|731.5|730.5|104
1750230000000|2025-06-18 07:00:00|733|732|733.1|732.1|734.1|733.1|733|732|355
1750230300000|2025-06-18 07:05:00|732.8|731.8|731|730|733.6|732.6|730.6|729.6|687
1750230600000|2025-06-18 07:10:00|730.9|729.9|730.6|729.6|731.4|730.4|730.1|729.1|353
1750230900000|2025-06-18 07:15:00|730.5|729.5|731.6|730.6|732.1|731.1|730.5|729.5|437
1750231200000|2025-06-18 07:20:00|731.8|730.8|732.1|731.1|732.1|731.1|731.3|730.3|415
1750231500000|2025-06-18 07:25:00|732|731|731.9|730.9|732.1|731.1|731|730|411
1750231800000|2025-06-18 07:30:00|732|731|732.1|731.1|733.8|732.8|732|731|695
1750232100000|2025-06-18 07:35:00|732|731|731.4|730.4|732.3|731.3|731.1|730.1|351
1750232400000|2025-06-18 07:40:00|731.5|730.5|729.9|728.9|732.5|731.5|729.6|728.6|801
1750232700000|2025-06-18 07:45:00|729.6|728.6|730.4|729.4|730.4|729.4|729.1|728.1|369
1750233000000|2025-06-18 07:50:00|730.1|729.1|733.4|732.4|733.8|732.8|729.6|728.6|1293
1750233300000|2025-06-18 07:55:00|733.3|732.3|731.6|730.6|733.9|732.9|731|730|514
1750233600000|2025-06-18 08:00:00|731.4|730.4|730.6|729.6|731.4|730.4|730.3|729.3|342
1750233900000|2025-06-18 08:05:00|730.9|729.9|730.4|729.4|731.1|730.1|729.6|728.6|229
1750234200000|2025-06-18 08:10:00|730.6|729.6|730.9|729.9|731.4|730.4|730.1|729.1|304
1750234500000|2025-06-18 08:15:00|731.1|730.1|733.4|732.4|733.5|732.5|731.1|730.1|555
1750234800000|2025-06-18 08:20:00|733.1|732.1|733.9|732.9|734.4|733.4|732.9|731.9|698
1750235100000|2025-06-18 08:25:00|734.1|733.1|734.6|733.6|736.1|735.1|733.6|732.6|1032
1750235400000|2025-06-18 08:30:00|734.4|733.4|736.3|735.3|736.4|735.4|733.6|732.6|594
1750235700000|2025-06-18 08:35:00|736.1|735.1|735.9|734.9|736.4|735.4|735.4|734.4|276
1750236000000|2025-06-18 08:40:00|735.6|734.6|733.6|732.6|735.6|734.6|733.5|732.5|551
1750236300000|2025-06-18 08:45:00|733.9|732.9|733.3|732.3|734.1|733.1|732.9|731.9|464
1750236600000|2025-06-18 08:50:00|733.1|732.1|729.6|728.6|733.4|732.4|729.6|728.6|832
1750236900000|2025-06-18 08:55:00|729.8|728.8|730.1|729.1|731.1|730.1|729.6|728.6|207
1750237200000|2025-06-18 09:00:00|730.3|729.3|727.8|726.8|730.4|729.4|727.4|726.4|559
1750237500000|2025-06-18 09:05:00|727.6|726.6|728.9|727.9|729.5|728.5|727.6|726.6|302
1750237800000|2025-06-18 09:10:00|728.8|727.8|728.6|727.6|729.4|728.4|728.1|727.1|208
1750238100000|2025-06-18 09:15:00|728.5|727.5|728.5|727.5|729.1|728.1|727.5|726.5|272
1750238400000|2025-06-18 09:20:00|728.6|727.6|728.6|727.6|729.9|728.9|728.4|727.4|442
1750238700000|2025-06-18 09:25:00|728.4|727.4|727.9|726.9|728.9|727.9|727.4|726.4|340
1750239000000|2025-06-18 09:30:00|728|727|729.4|728.4|729.9|728.9|727.9|726.9|436
1750239300000|2025-06-18 09:35:00|729.1|728.1|730.3|729.3|730.4|729.4|728.9|727.9|384
1750239600000|2025-06-18 09:40:00|730.4|729.4|730.3|729.3|731.1|730.1|730.1|729.1|317
1750239900000|2025-06-18 09:45:00|730.4|729.4|730.6|729.6|730.6|729.6|730|729|239
1750240200000|2025-06-18 09:50:00|730.4|729.4|732.1|731.1|732.1|731.1|729|728|992
1750240500000|2025-06-18 09:55:00|732|731|733.1|732.1|733.3|732.3|732|731|275
1750240800000|2025-06-18 10:00:00|733.4|732.4|733.6|732.6|735.4|734.4|733|732|606
1750241100000|2025-06-18 10:05:00|733.8|732.8|734.6|733.6|734.6|733.6|732.9|731.9|445
1750241400000|2025-06-18 10:10:00|734.5|733.5|736.9|735.9|737.8|736.8|734.4|733.4|986
1750241700000|2025-06-18 10:15:00|736.5|735.5|737.1|736.1|737.6|736.6|735.9|734.9|852
1750242000000|2025-06-18 10:20:00|737.4|736.4|737.9|736.9|738.6|737.6|737.1|736.1|281
1750242300000|2025-06-18 10:25:00|738|737|736.1|735.1|738.4|737.4|736.1|735.1|886
1750242600000|2025-06-18 10:30:00|735.6|734.6|740.4|739.4|740.6|739.6|735.4|734.4|915
1750242900000|2025-06-18 10:35:00|740.3|739.3|739.4|738.4|740.6|739.6|738.6|737.6|337
1750243200000|2025-06-18 10:40:00|739.1|738.1|738.9|737.9|739.6|738.6|737.9|736.9|325
1750243500000|2025-06-18 10:45:00|739|738|737.1|736.1|739.1|738.1|736.1|735.1|384
1750243800000|2025-06-18 10:50:00|737|736|738.3|737.3|738.4|737.4|736.3|735.3|189
1750244100000|2025-06-18 10:55:00|738.1|737.1|739.4|738.4|740.1|739.1|738|737|241
1750244400000|2025-06-18 11:00:00|739.3|738.3|739.1|738.1|740.6|739.6|738.8|737.8|698
1750244700000|2025-06-18 11:05:00|739.4|738.4|739.5|738.5|739.5|738.5|738.4|737.4|123
1750245000000|2025-06-18 11:10:00|739.4|738.4|738.1|737.1|739.6|738.6|738.1|737.1|222
1750245300000|2025-06-18 11:15:00|738.4|737.4|739.4|738.4|739.4|738.4|737.9|736.9|139
1750245600000|2025-06-18 11:20:00|739.5|738.5|739.9|738.9|740|739|739.3|738.3|116
1750245900000|2025-06-18 11:25:00|740|739|740.6|739.6|740.9|739.9|739.6|738.6|352
1750246200000|2025-06-18 11:30:00|740.4|739.4|740.6|739.6|741.4|740.4|740.4|739.4|182
1750246500000|2025-06-18 11:35:00|740.3|739.3|741.6|740.6|741.6|740.6|740.3|739.3|351
1750246800000|2025-06-18 11:40:00|741.4|740.4|739.9|738.9|742.6|741.6|739.3|738.3|529
1750247100000|2025-06-18 11:45:00|739.8|738.8|740.4|739.4|740.5|739.5|739.5|738.5|150
1750247400000|2025-06-18 11:50:00|740.1|739.1|741.1|740.1|741.6|740.6|740.1|739.1|451
1750247700000|2025-06-18 11:55:00|741|740|741.9|740.9|741.9|740.9|739.8|738.8|531
1750248000000|2025-06-18 12:00:00|742|741|743.5|742.5|743.6|742.6|741.9|740.9|694
1750248300000|2025-06-18 12:05:00|743.6|742.6|744.5|743.5|746|745|743.6|742.6|901
1750248600000|2025-06-18 12:10:00|744.4|743.4|743.6|742.6|745.1|744.1|743.4|742.4|809
1750248900000|2025-06-18 12:15:00|743.9|742.9|744.1|743.1|744.4|743.4|742.9|741.9|578
1750249200000|2025-06-18 12:20:00|744|743|743.1|742.1|744.4|743.4|743|742|276
1750249500000|2025-06-18 12:25:00|742.9|741.9|742.9|741.9|743.4|742.4|742.5|741.5|450
1750249800000|2025-06-18 12:30:00|742.8|741.8|743.6|742.6|743.8|742.8|742.1|741.1|476
1750250100000|2025-06-18 12:35:00|743.9|742.9|744.4|743.4|745.1|744.1|743.4|742.4|398
1750250400000|2025-06-18 12:40:00|744.6|743.6|743.9|742.9|744.9|743.9|743.4|742.4|489
1750250700000|2025-06-18 12:45:00|743.8|742.8|744.6|743.6|745.1|744.1|743.4|742.4|1019
1750251000000|2025-06-18 12:50:00|744.4|743.4|744.4|743.4|744.9|743.9|743.6|742.6|863
1750251300000|2025-06-18 12:55:00|744.6|743.6|743.6|742.6|744.9|743.9|743.4|742.4|424
1750251600000|2025-06-18 13:00:00|743.9|742.9|744.4|743.4|744.9|743.9|743.1|742.1|877
1750251900000|2025-06-18 13:05:00|744.6|743.6|741.3|740.3|744.6|743.6|741.1|740.1|1328
1750252200000|2025-06-18 13:10:00|741.1|740.1|742.6|741.6|743.3|742.3|741|740|710
1750252500000|2025-06-18 13:15:00|742.9|741.9|741.6|740.6|743.3|742.3|741.4|740.4|294
1750252800000|2025-06-18 13:20:00|741.5|740.5|741.4|740.4|742.1|741.1|741.1|740.1|567
1750253100000|2025-06-18 13:25:00|741.3|740.3|746.3|745.3|746.6|745.6|741.3|740.3|1079
1750253400000|2025-06-18 13:30:00|746.4|745.4|747.9|746.9|748.4|747.4|745.9|744.9|1442
1750253700000|2025-06-18 13:35:00|748|747|744.4|743.4|748.6|747.6|744.4|743.4|925
1750254000000|2025-06-18 13:40:00|744.3|743.3|745.4|744.4|745.9|744.9|743|742|441
1750254300000|2025-06-18 13:45:00|745.5|744.5|746.6|745.6|746.6|745.6|745.3|744.3|414
1750254600000|2025-06-18 13:50:00|746.5|745.5|747.9|746.9|748.4|747.4|746.4|745.4|2002
1750254900000|2025-06-18 13:55:00|748|747|749.1|748.1|749.4|748.4|747.6|746.6|1042
1750255200000|2025-06-18 14:00:00|749.4|748.4|738.8|737.8|749.4|748.4|736.5|735.5|5071
1750255500000|2025-06-18 14:05:00|738.6|737.6|736.3|735.3|742.3|741.3|733.4|732.4|2066
1750255800000|2025-06-18 14:10:00|736.1|735.1|734.1|733.1|737.4|736.4|733.4|732.4|1085
1750256100000|2025-06-18 14:15:00|734.4|733.4|734|733|734.6|733.6|730.6|729.6|1807
1750256400000|2025-06-18 14:20:00|734.1|733.1|732.9|731.9|734.6|733.6|728|727|1327
1750256700000|2025-06-18 14:25:00|732.6|731.6|733.9|732.9|734.4|733.4|732.6|731.6|680
1750257000000|2025-06-18 14:30:00|733.8|732.8|731.6|730.6|736.3|735.3|730.5|729.5|1366
1750257300000|2025-06-18 14:35:00|731.5|730.5|731.4|730.4|732.1|731.1|727.5|726.5|966
1750257600000|2025-06-18 14:40:00|731.3|730.3|731.6|730.6|732.5|731.5|729|728|849
1750257900000|2025-06-18 14:45:00|731.8|730.8|731.8|730.8|733.5|732.5|730.3|729.3|397
1750258200000|2025-06-18 14:50:00|731.6|730.6|732.6|731.6|732.9|731.9|731.1|730.1|293
1750258500000|2025-06-18 14:55:00|732.4|731.4|732.3|731.3|734.4|733.4|732.1|731.1|846
1750258800000|2025-06-18 15:00:00|732.1|731.1|733.6|732.6|734|733|731.9|730.9|592
1750259100000|2025-06-18 15:05:00|733.5|732.5|735.3|734.3|735.3|734.3|732.9|731.9|1397
1750259400000|2025-06-18 15:10:00|735.1|734.1|733.4|732.4|735.9|734.9|733.4|732.4|564
1750259700000|2025-06-18 15:15:00|733.1|732.1|732.9|731.9|733.6|732.6|731.1|730.1|1197
1750260000000|2025-06-18 15:20:00|732.6|731.6|734.4|733.4|734.8|733.8|732.4|731.4|757
1750260300000|2025-06-18 15:25:00|734.3|733.3|735.3|734.3|735.9|734.9|732.4|731.4|1738
1750260600000|2025-06-18 15:30:00|735.4|734.4|734.6|733.6|735.4|734.4|732.9|731.9|1975
1750260900000|2025-06-18 15:35:00|734.5|733.5|734.6|733.6|734.9|733.9|734.1|733.1|280
1750261200000|2025-06-18 15:40:00|734.8|733.8|735.6|734.6|737|736|734.8|733.8|1802
1750261500000|2025-06-18 15:45:00|735.8|734.8|736.1|735.1|737.1|736.1|735.8|734.8|392
1750261800000|2025-06-18 15:50:00|736|735|735.1|734.1|736.4|735.4|734.9|733.9|471
1750262100000|2025-06-18 15:55:00|735|734|737.3|736.3|739.5|738.5|734.9|733.9|497
1750262400000|2025-06-18 16:00:00|737.1|736.1|736.4|735.4|738.4|737.4|735.4|734.4|312
1750262700000|2025-06-18 16:05:00|736.5|735.5|734|733|736.6|735.6|733.1|732.1|357
1750263000000|2025-06-18 16:10:00|734.1|733.1|736.1|735.1|736.4|735.4|733.6|732.6|501
1750263300000|2025-06-18 16:15:00|736|735|736.6|735.6|737.4|736.4|735.6|734.6|299
1750263600000|2025-06-18 16:20:00|736.4|735.4|736.1|735.1|736.8|735.8|736.1|735.1|79
1750263900000|2025-06-18 16:25:00|736|735|738.9|737.9|738.9|737.9|735.9|734.9|948
1750264200000|2025-06-18 16:30:00|739|738|738.9|737.9|739.4|738.4|738.1|737.1|384
1750264500000|2025-06-18 16:35:00|738.6|737.6|738.6|737.6|738.8|737.8|736.8|735.8|395
1750264800000|2025-06-18 16:40:00|738.8|737.8|738|737|738.9|737.9|737.6|736.6|222
1750265100000|2025-06-18 16:45:00|738.1|737.1|738.1|737.1|738.8|737.8|738|737|281
1750265400000|2025-06-18 16:50:00|738.4|737.4|739.6|738.6|739.6|738.6|738.4|737.4|141
1750265700000|2025-06-18 16:55:00|739.8|738.8|740.6|739.6|740.8|739.8|739.8|738.8|191
1750266000000|2025-06-18 17:00:00|740.5|739.5|742|741|742.1|741.1|740.4|739.4|499
1750266300000|2025-06-18 17:05:00|742.1|741.1|742.8|741.8|743.1|742.1|741.4|740.4|286
1750266600000|2025-06-18 17:10:00|742.6|741.6|742.4|741.4|742.8|741.8|742.4|741.4|188
1750266900000|2025-06-18 17:15:00|742.6|741.6|742.5|741.5|743.1|742.1|741.6|740.6|578
1750267200000|2025-06-18 17:20:00|742.8|741.8|744.9|743.9|745.1|744.1|742.8|741.8|849
1750267500000|2025-06-18 17:25:00|745.1|744.1|745.4|744.4|745.9|744.9|744.6|743.6|573
1750267800000|2025-06-18 17:30:00|745.3|744.3|745.4|744.4|745.8|744.8|744.9|743.9|479
1750268100000|2025-06-18 17:35:00|745.5|744.5|745.9|744.9|746.4|745.4|745.4|744.4|446
1750268400000|2025-06-18 17:40:00|746|745|746|745|746.1|745.1|745.1|744.1|385
1750268700000|2025-06-18 17:45:00|745.9|744.9|744.9|743.9|746|745|744.4|743.4|113
1750269000000|2025-06-18 17:50:00|745|744|745.6|744.6|746.1|745.1|744.9|743.9|126
1750269300000|2025-06-18 17:55:00|745.5|744.5|746|745|746.3|745.3|745.3|744.3|355
1750269600000|2025-06-18 18:00:00|746.1|745.1|745.4|744.4|746.4|745.4|745|744|172
1750269900000|2025-06-18 18:05:00|745.3|744.3|745.8|744.8|746.6|745.6|744.9|743.9|284
1750270200000|2025-06-18 18:10:00|745.6|744.6|746.6|745.6|746.8|745.8|745.6|744.6|292
1750270500000|2025-06-18 18:15:00|746.8|745.8|748.4|747.4|748.9|747.9|746.6|745.6|470
1750270800000|2025-06-18 18:20:00|748.3|747.3|747.6|746.6|748.4|747.4|747.1|746.1|301
1750271100000|2025-06-18 18:25:00|747.4|746.4|748.9|747.9|749.4|748.4|746.6|745.6|543
1750271400000|2025-06-18 18:30:00|749.1|748.1|750.3|749.3|750.4|749.4|748.9|747.9|1455
1750271700000|2025-06-18 18:35:00|750.1|749.1|752.9|751.9|752.9|751.9|750.1|749.1|617
1750272000000|2025-06-18 18:40:00|752.8|751.8|753.6|752.6|754.6|753.6|752.4|751.4|1004
1750272300000|2025-06-18 18:45:00|753.5|752.5|753.6|752.6|753.6|752.6|752.9|751.9|69
1750272600000|2025-06-18 18:50:00|753.5|752.5|753.6|752.6|753.8|752.8|753.4|752.4|100
1750272900000|2025-06-18 18:55:00|753.8|752.8|753.9|752.9|754.4|753.4|753.8|752.8|79
1750273200000|2025-06-18 19:00:00|753.8|752.8|753.3|752.3|753.8|752.8|752.8|751.8|101
1750273500000|2025-06-18 19:05:00|753.1|752.1|752.6|751.6|753.5|752.5|752.5|751.5|82
1750273800000|2025-06-18 19:10:00|752.5|751.5|744.8|743.8|755.4|754.4|741.1|740.1|884
1750274100000|2025-06-18 19:15:00|744.9|743.9|746.6|745.6|749.8|748.8|744.8|743.8|433
1750274400000|2025-06-18 19:20:00|746.5|745.5|747.3|746.3|747.6|746.6|743.5|742.5|210
1750274700000|2025-06-18 19:25:00|747.4|746.4|748|747|749|748|746.8|745.8|19
1750275000000|2025-06-18 19:30:00|747.9|746.9|749.4|748.4|749.6|748.6|747.9|746.9|98
1750275300000|2025-06-18 19:35:00|749.5|748.5|750.1|749.1|750.5|749.5|746.4|745.4|59
1750275600000|2025-06-18 19:40:00|750|749|750|749|750.8|749.8|749.8|748.8|17
1750275900000|2025-06-18 19:45:00|750.1|749.1|749.6|748.6|750.5|749.5|749.6|748.6|12
1750276200000|2025-06-18 19:50:00|749.8|748.8|749.5|748.5|750|749|749.4|748.4|19
1750276500000|2025-06-18 19:55:00|749.6|748.6|748.8|747.8|749.6|748.6|748.3|747.3|70
1750276800000|2025-06-18 20:00:00|748.9|747.9|748.8|747.8|749.1|748.1|748.3|747.3|42
1750277100000|2025-06-18 20:05:00|749|748|749.6|748.6|749.8|748.8|749|748|76
1750277400000|2025-06-18 20:10:00|749.9|748.9|749.4|748.4|750.3|749.3|749.3|748.3|37
1750277700000|2025-06-18 20:15:00|749.3|748.3|749.6|748.6|749.9|748.9|748.9|747.9|108
1750278000000|2025-06-18 20:20:00|749.5|748.5|751|750|751.1|750.1|749.3|748.3|265
1750278300000|2025-06-18 20:25:00|751.1|750.1|751.8|750.8|751.9|750.9|750.9|749.9|121
1750278600000|2025-06-18 20:30:00|751.6|750.6|751.8|750.8|753.8|752.8|751.6|750.6|150
1750278900000|2025-06-18 20:35:00|752|751|750.3|749.3|752.1|751.1|750.3|749.3|9
1750279200000|2025-06-18 20:40:00|750.4|749.4|750.8|749.8|751|750|750.3|749.3|9
1750279500000|2025-06-18 20:45:00|750.6|749.6|750.1|749.1|750.6|749.6|749|748|22
1750279800000|2025-06-18 20:50:00|750.4|749.4|751.1|750.1|751.4|750.4|750|749|2
1750280100000|2025-06-18 20:55:00|751|750|751.3|750.3|751.3|750.3|750.8|749.8|55
1750280400000|2025-06-18 21:00:00|751|750|750.6|747.6|751.8|750|750.3|747.4|0
1750280700000|2025-06-18 21:05:00|750.5|747.5|749.9|746.9|750.8|747.8|749.8|746.8|0
1750281000000|2025-06-18 21:10:00|751.4|748.4|751.5|748.5|751.5|748.5|751.4|748.4|5
1750281300000|2025-06-18 21:15:00|750.9|747.9|750.9|747.9|750.9|747.9|750.9|747.9|0
1750281600000|2025-06-18 21:20:00|751.5|748.5|751.8|748.8|751.8|748.8|751.5|748.5|1
1750281900000|2025-06-18 21:25:00|751|748|752.9|749.9|753|750|751|748|0
1750282200000|2025-06-18 21:30:00|753|750|753|750|753|750|753|750|0
1750282500000|2025-06-18 21:35:00|752.9|749.9|752|749|753|750|752|749|0
1750282800000|2025-06-18 21:40:00|752.4|749.4|752.6|749.6|752.6|749.6|752.4|749.4|0
1750283100000|2025-06-18 21:45:00|752.4|749.4|752.4|749.4|752.4|749.4|752.4|749.4|0
1750283400000|2025-06-18 21:50:00|751.8|748.8|751.8|748.8|751.8|748.8|751.8|748.8|0
1750283700000|2025-06-18 21:55:00|751.3|748.3|751.4|748.4|752|749|751.3|748.3|1
1750291200000|2025-06-19 00:00:00|752.4|749.4|750.5|749.5|752.4|751.3|750.5|749.4|33
1750291500000|2025-06-19 00:05:00|750.6|749.6|750|749|751.5|750.5|750|749|16
1750291800000|2025-06-19 00:10:00|750.3|749.3|749|748|750.3|749.3|748.9|747.9|20
1750292100000|2025-06-19 00:15:00|748.8|747.8|748.3|747.3|748.9|747.9|748|747|13
1750292400000|2025-06-19 00:20:00|748.5|747.5|748|747|749.3|748.3|747.8|746.8|235
1750292700000|2025-06-19 00:25:00|747.8|746.8|747.3|746.3|748.1|747.1|746.8|745.8|8
1750293000000|2025-06-19 00:30:00|747.5|746.5|747|746|747.5|746.5|747|746|0
1750293300000|2025-06-19 00:35:00|747.1|746.1|747.3|746.3|747.5|746.5|747|746|3
1750293600000|2025-06-19 00:40:00|747.5|746.5|747.3|746.3|747.5|746.5|747.1|746.1|0
1750293900000|2025-06-19 00:45:00|747.5|746.5|747.3|746.3|747.5|746.5|746.9|745.9|4
1750294200000|2025-06-19 00:50:00|747.1|746.1|746.4|745.4|747.1|746.1|746|745|5
1750294500000|2025-06-19 00:55:00|745.8|744.8|744.8|743.8|746|745|744.5|743.5|78
1750294800000|2025-06-19 01:00:00|744.6|743.6|749.6|748.6|750|749|743.3|742.3|217
1750295100000|2025-06-19 01:05:00|749.8|748.8|749.6|748.6|753.5|752.5|748.6|747.6|33
1750295400000|2025-06-19 01:10:00|749.8|748.8|749.6|748.6|750.6|749.6|749.4|748.4|6
1750295700000|2025-06-19 01:15:00|749.9|748.9|749.1|748.1|750.9|749.9|749|748|0
1750296000000|2025-06-19 01:20:00|749.3|748.3|749.9|748.9|750.1|749.1|749|748|0
1750296300000|2025-06-19 01:25:00|750|749|750.4|749.4|750.9|749.9|749.9|748.9|0
1750296600000|2025-06-19 01:30:00|750.5|749.5|750.9|749.9|751.1|750.1|750.3|749.3|0
1750296900000|2025-06-19 01:35:00|751|750|750.6|749.6|751.6|750.6|750.5|749.5|0
1750297200000|2025-06-19 01:40:00|750.8|749.8|751|750|751.6|750.6|750.6|749.6|1
1750297500000|2025-06-19 01:45:00|751.3|750.3|751|750|751.9|750.9|750.8|749.8|57
1750297800000|2025-06-19 01:50:00|751.1|750.1|750.5|749.5|751.1|750.1|750.3|749.3|2
1750298100000|2025-06-19 01:55:00|750.6|749.6|749.6|748.6|750.8|749.8|749.6|748.6|2
1750298400000|2025-06-19 02:00:00|749.3|748.3|750|749|750.4|749.4|749|748|6
1750298700000|2025-06-19 02:05:00|749.9|748.9|750.3|749.3|750.8|749.8|749.9|748.9|5
1750299000000|2025-06-19 02:10:00|750.4|749.4|749.8|748.8|750.5|749.5|749.8|748.8|6
1750299300000|2025-06-19 02:15:00|749.9|748.9|749.6|748.6|750|749|749|748|9
1750299600000|2025-06-19 02:20:00|749.5|748.5|748.8|747.8|749.5|748.5|748.5|747.5|11
1750299900000|2025-06-19 02:25:00|748.5|747.5|749.3|748.3|749.3|748.3|748.5|747.5|5
1750300200000|2025-06-19 02:30:00|749.4|748.4|749.5|748.5|750.3|749.3|749.1|748.1|8
1750300500000|2025-06-19 02:35:00|749.8|748.8|750|749|750.3|749.3|749.3|748.3|8
1750300800000|2025-06-19 02:40:00|750.1|749.1|751|750|751.6|750.6|750|749|3
1750301100000|2025-06-19 02:45:00|750.9|749.9|750.3|749.3|751|750|750.1|749.1|5
1750301400000|2025-06-19 02:50:00|750.4|749.4|751.3|750.3|751.5|750.5|750|749|83
1750301700000|2025-06-19 02:55:00|751.1|750.1|751.5|750.5|751.5|750.5|750.6|749.6|28
1750302000000|2025-06-19 03:00:00|751.4|750.4|752|751|752.5|751.5|751.3|750.3|10
1750302300000|2025-06-19 03:05:00|751.8|750.8|751.5|750.5|752|751|751.1|750.1|54
1750302600000|2025-06-19 03:10:00|751.6|750.6|751.6|750.6|751.9|750.9|751.4|750.4|4
1750302900000|2025-06-19 03:15:00|751.5|750.5|751.5|750.5|751.6|750.6|751.4|750.4|4
1750303200000|2025-06-19 03:20:00|751.6|750.6|750.8|749.8|751.6|750.6|750.8|749.8|48
1750303500000|2025-06-19 03:25:00|750.6|749.6|751|750|751.4|750.4|750.4|749.4|16
1750303800000|2025-06-19 03:30:00|750.9|749.9|751.8|750.8|751.8|750.8|750.9|749.9|19
1750304100000|2025-06-19 03:35:00|751.6|750.6|751.6|750.6|752|751|751.6|750.6|3
1750304400000|2025-06-19 03:40:00|751.8|750.8|751.8|750.8|752.1|751.1|751.8|750.8|4
1750304700000|2025-06-19 03:45:00|751.6|750.6|751.5|750.5|751.8|750.8|751.4|750.4|32
1750305000000|2025-06-19 03:50:00|751.4|750.4|751.3|750.3|751.5|750.5|751.1|750.1|10
1750305300000|2025-06-19 03:55:00|751.1|750.1|751|750|751.4|750.4|750.9|749.9|68
1750305600000|2025-06-19 04:00:00|750.9|749.9|750.6|749.6|751|750|750.6|749.6|4
1750305900000|2025-06-19 04:05:00|750.4|749.4|749.9|748.9|750.4|749.4|749.9|748.9|112
1750306200000|2025-06-19 04:10:00|749.8|748.8|749.9|748.9|749.9|748.9|749.8|748.8|48
1750306500000|2025-06-19 04:15:00|750.6|749.6|750.6|749.6|750.8|749.8|750.4|749.4|29
1750306800000|2025-06-19 04:20:00|750.5|749.5|750.1|749.1|750.6|749.6|750.1|749.1|8
1750307100000|2025-06-19 04:25:00|750|749|750|749|750.3|749.3|749.8|748.8|12
1750307400000|2025-06-19 04:30:00|750.3|749.3|750.6|749.6|750.8|749.8|750.3|749.3|13
1750307700000|2025-06-19 04:35:00|750.9|749.9|750.3|749.3|750.9|749.9|750.3|749.3|11
1750308000000|2025-06-19 04:40:00|750.4|749.4|750.8|749.8|751|750|750.3|749.3|4
1750308300000|2025-06-19 04:45:00|750.6|749.6|750.6|749.6|750.9|749.9|750.6|749.6|6
1750308600000|2025-06-19 04:50:00|750.8|749.8|751|750|751|750|750.8|749.8|7
1750308900000|2025-06-19 04:55:00|751.1|750.1|751.4|750.4|751.6|750.6|751.1|750.1|4
1750309200000|2025-06-19 05:00:00|751.3|750.3|751|750|751.5|750.5|751|750|10
1750309500000|2025-06-19 05:05:00|751.1|750.1|751.1|750.1|751.4|750.4|751|750|5
1750309800000|2025-06-19 05:10:00|751.4|750.4|751.8|750.8|752|751|751.3|750.3|3
1750310100000|2025-06-19 05:15:00|751.9|750.9|751.8|750.8|752|751|751.8|750.8|2
1750310400000|2025-06-19 05:20:00|751.6|750.6|752.1|751.1|752.4|751.4|751.6|750.6|21
1750310700000|2025-06-19 05:25:00|752.3|751.3|753.5|752.5|754.1|753.1|752.3|751.3|32
1750311000000|2025-06-19 05:30:00|753.4|752.4|754.3|753.3|755.4|754.4|753.4|752.4|109
1750311300000|2025-06-19 05:35:00|754.1|753.1|753.5|752.5|754.3|753.3|752.8|751.8|17
1750311600000|2025-06-19 05:40:00|753.6|752.6|753|752|753.9|752.9|752.6|751.6|9
1750311900000|2025-06-19 05:45:00|752.9|751.9|752.9|751.9|753|752|752|751|4
1750312200000|2025-06-19 05:50:00|752.8|751.8|752.8|751.8|753|752|752.3|751.3|33
1750312500000|2025-06-19 05:55:00|752.6|751.6|752.5|751.5|752.8|751.8|752.5|751.5|2
1750312800000|2025-06-19 06:00:00|752.3|751.3|752.9|751.9|753.3|752.3|752.1|751.1|10
1750313100000|2025-06-19 06:05:00|753.1|752.1|753.5|752.5|753.8|752.8|752.4|751.4|84
1750313400000|2025-06-19 06:10:00|753.4|752.4|754.9|753.9|754.9|753.9|753.4|752.4|360
1750313700000|2025-06-19 06:15:00|755.1|754.1|754.6|753.6|755.4|754.4|754.6|753.6|244
1750314000000|2025-06-19 06:20:00|754.8|753.8|754.9|753.9|754.9|753.9|753.4|752.4|77
1750314300000|2025-06-19 06:25:00|754.8|753.8|755.4|754.4|755.4|754.4|754.1|753.1|90
1750314600000|2025-06-19 06:30:00|755.3|754.3|754.9|753.9|755.4|754.4|754.4|753.4|238
1750314900000|2025-06-19 06:35:00|754.8|753.8|754.3|753.3|755.1|754.1|753.9|752.9|145
1750315200000|2025-06-19 06:40:00|754.4|753.4|754.9|753.9|755|754|753.9|752.9|64
1750315500000|2025-06-19 06:45:00|755|754|758.4|757.4|758.4|757.4|755|754|631
1750315800000|2025-06-19 06:50:00|758.3|757.3|760.4|759.4|760.4|759.4|758|757|621
1750316100000|2025-06-19 06:55:00|760.3|759.3|762.4|761.4|762.4|761.4|760.3|759.3|421
1750316400000|2025-06-19 07:00:00|762.3|761.3|761.4|760.4|762.3|761.3|760.4|759.4|488
1750316700000|2025-06-19 07:05:00|761.6|760.6|765.1|764.1|765.4|764.4|761.6|760.6|881
1750317000000|2025-06-19 07:10:00|765|764|763.9|762.9|765.3|764.3|763.6|762.6|764
1750317300000|2025-06-19 07:15:00|764.1|763.1|763.6|762.6|764.5|763.5|762.8|761.8|844
1750317600000|2025-06-19 07:20:00|763.9|762.9|763.1|762.1|763.9|762.9|762.6|761.6|625
1750317900000|2025-06-19 07:25:00|763|762|763.9|762.9|764.1|763.1|762.9|761.9|322
1750318200000|2025-06-19 07:30:00|763.8|762.8|765.3|764.3|765.4|764.4|763.6|762.6|522
1750318500000|2025-06-19 07:35:00|765.1|764.1|765.4|764.4|765.4|764.4|764.6|763.6|1181
1750318800000|2025-06-19 07:40:00|765.1|764.1|764.3|763.3|765.4|764.4|763.9|762.9|785
1750319100000|2025-06-19 07:45:00|764.4|763.4|765.9|764.9|766.4|765.4|764.1|763.1|1112
1750319400000|2025-06-19 07:50:00|765.8|764.8|764.1|763.1|765.9|764.9|761.9|760.9|551
1750319700000|2025-06-19 07:55:00|763.9|762.9|764.4|763.4|764.4|763.4|763.1|762.1|382
1750320000000|2025-06-19 08:00:00|764.6|763.6|765.4|764.4|765.4|764.4|763.4|762.4|356
1750320300000|2025-06-19 08:05:00|765.6|764.6|765.4|764.4|766.1|765.1|764.4|763.4|494
1750320600000|2025-06-19 08:10:00|764.9|763.9|766.9|765.9|766.9|765.9|764.6|763.6|1429
1750320900000|2025-06-19 08:15:00|767|766|766.9|765.9|768.1|767.1|766.4|765.4|861
1750321200000|2025-06-19 08:20:00|766.8|765.8|768.6|767.6|768.8|767.8|766.8|765.8|877
1750321500000|2025-06-19 08:25:00|768.5|767.5|769|768|769.4|768.4|767.9|766.9|1343
1750321800000|2025-06-19 08:30:00|768.9|767.9|769|768|770.4|769.4|768.4|767.4|1840
1750322100000|2025-06-19 08:35:00|769.1|768.1|769.4|768.4|770.4|769.4|768.4|767.4|1029
1750322400000|2025-06-19 08:40:00|769.5|768.5|772.3|771.3|772.6|771.6|769.5|768.5|1204
1750322700000|2025-06-19 08:45:00|772.1|771.1|768.9|767.9|772.4|771.4|768.6|767.6|1049
1750323000000|2025-06-19 08:50:00|769.1|768.1|769.4|768.4|769.8|768.8|768.9|767.9|534
1750323300000|2025-06-19 08:55:00|769.6|768.6|769.4|768.4|770.1|769.1|768.1|767.1|854
1750323600000|2025-06-19 09:00:00|769.5|768.5|770.1|769.1|770.4|769.4|768.5|767.5|707
1750323900000|2025-06-19 09:05:00|770.4|769.4|770.4|769.4|770.6|769.6|770.1|769.1|279
1750324200000|2025-06-19 09:10:00|770.5|769.5|770.4|769.4|771.1|770.1|769.9|768.9|227
1750324500000|2025-06-19 09:15:00|770|769|771.4|770.4|772.1|771.1|769.8|768.8|441
1750324800000|2025-06-19 09:20:00|771.6|770.6|772.6|771.6|772.6|771.6|771.3|770.3|373
1750325100000|2025-06-19 09:25:00|772.5|771.5|774|773|774.3|773.3|772.5|771.5|610
1750325400000|2025-06-19 09:30:00|773.9|772.9|773.9|772.9|775|774|772.3|771.3|607
1750325700000|2025-06-19 09:35:00|773.8|772.8|774.4|773.4|774.5|773.5|771.5|770.5|453
1750326000000|2025-06-19 09:40:00|774.1|773.1|771.8|770.8|775.1|774.1|771.3|770.3|1054
1750326300000|2025-06-19 09:45:00|771.6|770.6|773.6|772.6|774.1|773.1|771.4|770.4|389
1750326600000|2025-06-19 09:50:00|773.4|772.4|774.1|773.1|774.4|773.4|773|772|181
1750326900000|2025-06-19 09:55:00|774|773|774.1|773.1|774.6|773.6|773.6|772.6|518
1750327200000|2025-06-19 10:00:00|774|773|773.9|772.9|774|773|772.6|771.6|394
1750327500000|2025-06-19 10:05:00|774.1|773.1|775.1|774.1|775.4|774.4|773.6|772.6|1107
1750327800000|2025-06-19 10:10:00|775|774|775|774|775.4|774.4|774.6|773.6|287
1750328100000|2025-06-19 10:15:00|774.9|773.9|773.5|772.5|775.1|774.1|773.5|772.5|285
1750328400000|2025-06-19 10:20:00|773.3|772.3|769.8|768.8|773.3|772.3|769.8|768.8|598
1750328700000|2025-06-19 10:25:00|769.9|768.9|769.9|768.9|770.9|769.9|769|768|1204
1750329000000|2025-06-19 10:30:00|770|769|773.8|772.8|773.9|772.9|769.8|768.8|871
1750329300000|2025-06-19 10:35:00|773.9|772.9|773.6|772.6|773.9|772.9|773.1|772.1|188
1750329600000|2025-06-19 10:40:00|773.5|772.5|774.3|773.3|774.4|773.4|773.1|772.1|138
1750329900000|2025-06-19 10:45:00|774.4|773.4|773.6|772.6|774.6|773.6|773|772|453
1750330200000|2025-06-19 10:50:00|773.5|772.5|774.1|773.1|774.5|773.5|773.4|772.4|335
1750330500000|2025-06-19 10:55:00|774.4|773.4|774.8|773.8|775.4|774.4|774.4|773.4|356
1750330800000|2025-06-19 11:00:00|774.6|773.6|774|773|774.9|773.9|773.4|772.4|224
1750331100000|2025-06-19 11:05:00|774.1|773.1|775.3|774.3|775.4|774.4|773.3|772.3|230
1750331400000|2025-06-19 11:10:00|775.1|774.1|775.1|774.1|776.6|775.6|774.9|773.9|391
1750331700000|2025-06-19 11:15:00|775.4|774.4|775.4|774.4|776.1|775.1|774.9|773.9|179
1750332000000|2025-06-19 11:20:00|775.3|774.3|775.1|774.1|775.4|774.4|774.5|773.5|120
1750332300000|2025-06-19 11:25:00|774.9|773.9|775.9|774.9|775.9|774.9|774.6|773.6|68
1750332600000|2025-06-19 11:30:00|776|775|777.6|776.6|777.6|776.6|775.9|774.9|315
1750332900000|2025-06-19 11:35:00|777.8|776.8|777.1|776.1|778.1|777.1|776.9|775.9|88
1750333200000|2025-06-19 11:40:00|777.4|776.4|777|776|777.5|776.5|776.9|775.9|176
1750333500000|2025-06-19 11:45:00|776.9|775.9|777.5|776.5|777.6|776.6|776.8|775.8|60
1750333800000|2025-06-19 11:50:00|777.4|776.4|779.4|778.4|779.6|778.6|777.4|776.4|893
1750334100000|2025-06-19 11:55:00|779.3|778.3|779.3|778.3|779.5|778.5|778.9|777.9|602
1750334400000|2025-06-19 12:00:00|779.4|778.4|779.3|778.3|779.6|778.6|778.9|777.9|392
1750334700000|2025-06-19 12:05:00|779.1|778.1|778.3|777.3|779.4|778.4|777.8|776.8|314
1750335000000|2025-06-19 12:10:00|778|777|778|777|778.9|777.9|777.9|776.9|728
1750335300000|2025-06-19 12:15:00|777.9|776.9|777.9|776.9|778.4|777.4|777.5|776.5|221
1750335600000|2025-06-19 12:20:00|777.6|776.6|777.9|776.9|778.3|777.3|777.6|776.6|235
1750335900000|2025-06-19 12:25:00|777.8|776.8|777.9|776.9|778.8|777.8|777.6|776.6|191
1750336200000|2025-06-19 12:30:00|778.1|777.1|778.4|777.4|778.4|777.4|777.4|776.4|210
1750336500000|2025-06-19 12:35:00|778.3|777.3|779.1|778.1|779.4|778.4|778.1|777.1|318
1750336800000|2025-06-19 12:40:00|779|778|780.4|779.4|780.4|779.4|778.9|777.9|432
1750337100000|2025-06-19 12:45:00|780.3|779.3|779|778|780.4|779.4|777.5|776.5|514
1750337400000|2025-06-19 12:50:00|779.1|778.1|780.1|779.1|780.4|779.4|778.8|777.8|462
1750337700000|2025-06-19 12:55:00|780|779|779.9|778.9|780.4|779.4|779.6|778.6|264
1750338000000|2025-06-19 13:00:00|779.8|778.8|782.8|781.8|783.4|782.4|779.6|778.6|545
1750338300000|2025-06-19 13:05:00|782.9|781.9|783|782|783.3|782.3|781.3|780.3|743
1750338600000|2025-06-19 13:10:00|782.9|781.9|785.4|784.4|785.4|784.4|782.9|781.9|1600
1750338900000|2025-06-19 13:15:00|785.3|784.3|784.9|783.9|785.4|784.4|784.4|783.4|510
1750339200000|2025-06-19 13:20:00|784.6|783.6|785|784|785.4|784.4|784.4|783.4|299
1750339500000|2025-06-19 13:25:00|784.9|783.9|785.4|784.4|785.4|784.4|784.9|783.9|662
1750339800000|2025-06-19 13:30:00|785.9|784.9|787.5|786.5|787.6|786.6|785.9|784.9|1061
1750340100000|2025-06-19 13:35:00|787.6|786.6|792.5|791.5|792.5|791.5|787.1|786.1|1098
1750340400000|2025-06-19 13:40:00|792.4|791.4|794.9|793.9|796.4|795.4|792.3|791.3|2102
1750340700000|2025-06-19 13:45:00|794.6|793.6|799.3|798.3|800.4|799.4|794.4|793.4|1739
1750341000000|2025-06-19 13:50:00|799.1|798.1|795.1|794.1|799.3|798.3|794.4|793.4|1160
1750341300000|2025-06-19 13:55:00|794.9|793.9|792.9|791.9|795.3|794.3|792.9|791.9|946
1750341600000|2025-06-19 14:00:00|792.6|791.6|784.3|783.3|792.8|791.8|784|783|1423
1750341900000|2025-06-19 14:05:00|784.1|783.1|788.8|787.8|789.1|788.1|782.8|781.8|1283
1750342200000|2025-06-19 14:10:00|789|788|789.8|788.8|790.4|789.4|788.4|787.4|417
1750342500000|2025-06-19 14:15:00|789.6|788.6|791.1|790.1|791.4|790.4|789.4|788.4|1423
1750342800000|2025-06-19 14:20:00|790.9|789.9|789.9|788.9|791.6|790.6|788.9|787.9|1291
1750343100000|2025-06-19 14:25:00|790.3|789.3|792.1|791.1|792.3|791.3|789.8|788.8|463
1750343400000|2025-06-19 14:30:00|792|791|792.3|791.3|792.5|791.5|791|790|162
1750343700000|2025-06-19 14:35:00|792.4|791.4|792.3|791.3|793.8|792.8|791.4|790.4|460
1750344000000|2025-06-19 14:40:00|792.1|791.1|794.5|793.5|794.9|793.9|791.8|790.8|443
1750344300000|2025-06-19 14:45:00|794.6|793.6|795.3|794.3|796.4|795.4|794.3|793.3|584
1750344600000|2025-06-19 14:50:00|795.1|794.1|793.5|792.5|795.3|794.3|793.1|792.1|698
1750344900000|2025-06-19 14:55:00|793.3|792.3|794.4|793.4|794.6|793.6|793.1|792.1|206
1750345200000|2025-06-19 15:00:00|794.5|793.5|794.8|793.8|795.3|794.3|793.8|792.8|267
1750345500000|2025-06-19 15:05:00|794.6|793.6|799.3|798.3|800.4|799.4|792.8|791.8|1169
1750345800000|2025-06-19 15:10:00|799.5|798.5|798|797|799.8|798.8|795.8|794.8|1258
1750346100000|2025-06-19 15:15:00|797.9|796.9|798.4|797.4|798.8|797.8|797.3|796.3|596
1750346400000|2025-06-19 15:20:00|798.3|797.3|798.1|797.1|799.6|798.6|797.6|796.6|390
1750346700000|2025-06-19 15:25:00|798.3|797.3|799.3|798.3|799.8|798.8|797.9|796.9|1741
1750347000000|2025-06-19 15:30:00|799.1|798.1|797.9|796.9|799.8|798.8|797.8|796.8|505
1750347300000|2025-06-19 15:35:00|797.6|796.6|794|793|799.1|798.1|794|793|370
1750347600000|2025-06-19 15:40:00|793.9|792.9|789.3|788.3|794.5|793.5|789.3|788.3|1172
1750347900000|2025-06-19 15:45:00|789.5|788.5|788.1|787.1|789.9|788.9|782.8|781.8|1704
1750348200000|2025-06-19 15:50:00|787.9|786.9|790.4|789.4|792.5|791.5|787.4|786.4|680
1750348500000|2025-06-19 15:55:00|791.3|790.3|789.6|788.6|792.8|791.8|789.6|788.6|420
1750348800000|2025-06-19 16:00:00|789.8|788.8|784.8|783.8|791.5|790.5|784.4|783.4|939
1750349100000|2025-06-19 16:05:00|785|784|786|785|786.4|785.4|784.8|783.8|907
1750349400000|2025-06-19 16:10:00|785.9|784.9|786.3|785.3|786.4|785.4|784.8|783.8|653
1750349700000|2025-06-19 16:15:00|786.4|785.4|784|783|787|786|783.9|782.9|920
1750350000000|2025-06-19 16:20:00|784.1|783.1|785.1|784.1|786.5|785.5|783.9|782.9|480
1750350300000|2025-06-19 16:25:00|784.9|783.9|783.9|782.9|785|784|783.8|782.8|132
1750350600000|2025-06-19 16:30:00|783.8|782.8|783.3|782.3|784.8|783.8|783.1|782.1|260
1750350900000|2025-06-19 16:35:00|783.4|782.4|784.3|783.3|785.5|784.5|782.8|781.8|433
1750351200000|2025-06-19 16:40:00|784.1|783.1|783|782|784.5|783.5|782.6|781.6|336
1750351500000|2025-06-19 16:45:00|782.9|781.9|785.4|784.4|785.5|784.5|782.8|781.8|251
1750351800000|2025-06-19 16:50:00|785.3|784.3|783.3|782.3|785.4|784.4|782.6|781.6|636
1750352100000|2025-06-19 16:55:00|783.1|782.1|784.1|783.1|784.5|783.5|783|782|435
1750352400000|2025-06-19 17:00:00|784.3|783.3|784|783|784.3|783.3|783|782|348
1750352700000|2025-06-19 17:05:00|783.9|782.9|780|779|784|783|780|779|393
1750353000000|2025-06-19 17:10:00|780.1|779.1|777.9|776.9|780.3|779.3|777.6|776.6|150
1750353300000|2025-06-19 17:15:00|777.8|776.8|778.8|777.8|778.8|777.8|777.4|776.4|383
1750353600000|2025-06-19 17:20:00|779.1|778.1|781.3|780.3|781.3|780.3|778.9|777.9|517
1750353900000|2025-06-19 17:25:00|781|780|780.9|779.9|781.5|780.5|779.1|778.1|207
1750377600000|2025-06-20 00:00:00|765.5|762.5|759|758|765.9|764.9|759|758|603
1750377900000|2025-06-20 00:05:00|759.3|758.3|760.5|759.5|761.8|760.8|756.8|755.8|254
1750378200000|2025-06-20 00:10:00|760.8|759.8|761.8|760.8|762.4|761.4|760.5|759.5|62
1750378500000|2025-06-20 00:15:00|761.5|760.5|760|759|761.5|760.5|759.8|758.8|43
1750378800000|2025-06-20 00:20:00|760.1|759.1|760|759|760.5|759.5|759.6|758.6|5
1750379100000|2025-06-20 00:25:00|760.5|759.5|759.5|758.5|760.9|759.9|759.4|758.4|127
1750379400000|2025-06-20 00:30:00|759.8|758.8|761.5|760.5|763|762|759.6|758.6|84
1750379700000|2025-06-20 00:35:00|761.6|760.6|762.3|761.3|762.4|761.4|761.5|760.5|10
1750380000000|2025-06-20 00:40:00|762.4|761.4|762.6|761.6|763.8|762.8|762.1|761.1|53
1750380300000|2025-06-20 00:45:00|762.3|761.3|762.6|761.6|763|762|762.1|761.1|32
1750380600000|2025-06-20 00:50:00|762.8|761.8|763|762|763.5|762.5|762.1|761.1|22
1750380900000|2025-06-20 00:55:00|762.9|761.9|766.8|765.8|767|766|762.5|761.5|158
1750381200000|2025-06-20 01:00:00|766.5|765.5|766.5|765.5|767.3|766.3|765.5|764.5|31
1750381500000|2025-06-20 01:05:00|766.3|765.3|765.8|764.8|766.5|765.5|765|764|22
1750381800000|2025-06-20 01:10:00|765.5|764.5|766.3|765.3|766.5|765.5|765.4|764.4|2
1750382100000|2025-06-20 01:15:00|766|765|765.5|764.5|766.8|765.8|764.9|763.9|65
1750382400000|2025-06-20 01:20:00|766|765|766.3|765.3|766.5|765.5|765.8|764.8|26
1750382700000|2025-06-20 01:25:00|766.5|765.5|766|765|766.6|765.6|765.5|764.5|4
1750383000000|2025-06-20 01:30:00|765.9|764.9|765.5|764.5|766.8|765.8|765.4|764.4|29
1750383300000|2025-06-20 01:35:00|765.8|764.8|766.5|765.5|766.5|765.5|765.3|764.3|35
1750383600000|2025-06-20 01:40:00|766.3|765.3|767.3|766.3|768|767|766.3|765.3|100
1750383900000|2025-06-20 01:45:00|767.5|766.5|766|765|767.5|766.5|766|765|21
1750384200000|2025-06-20 01:50:00|766.1|765.1|765.5|764.5|766.8|765.8|765.4|764.4|28
1750384500000|2025-06-20 01:55:00|765.8|764.8|763.1|762.1|766.3|765.3|762.6|761.6|139
1750384800000|2025-06-20 02:00:00|763.3|762.3|764.8|763.8|764.9|763.9|762.5|761.5|27
1750385100000|2025-06-20 02:05:00|764.6|763.6|766.3|765.3|766.3|765.3|764.6|763.6|57
1750385400000|2025-06-20 02:10:00|766.4|765.4|765.9|764.9|767.1|766.1|765.9|764.9|110
1750385700000|2025-06-20 02:15:00|766|765|766.5|765.5|766.5|765.5|766|765|2
1750386000000|2025-06-20 02:20:00|766.4|765.4|766|765|766.8|765.8|766|765|4
1750386300000|2025-06-20 02:25:00|766.1|765.1|765.8|764.8|766.3|765.3|765.6|764.6|100
1750386600000|2025-06-20 02:30:00|765.6|764.6|765.1|764.1|765.8|764.8|764.3|763.3|21
1750386900000|2025-06-20 02:35:00|765|764|765.8|764.8|765.8|764.8|764.8|763.8|22
1750387200000|2025-06-20 02:40:00|765.9|764.9|766.5|765.5|766.5|765.5|765.8|764.8|6
1750387500000|2025-06-20 02:45:00|766.8|765.8|766.5|765.5|766.9|765.9|766.5|765.5|15
1750387800000|2025-06-20 02:50:00|766.6|765.6|766.5|765.5|766.6|765.6|765.8|764.8|22
1750388100000|2025-06-20 02:55:00|766.8|765.8|766|765|766.8|765.8|765.8|764.8|18
1750388400000|2025-06-20 03:00:00|765.9|764.9|765.4|764.4|766|765|765.3|764.3|7
1750388700000|2025-06-20 03:05:00|765.3|764.3|765.3|764.3|765.8|764.8|765.3|764.3|11
1750389000000|2025-06-20 03:10:00|765.4|764.4|766.3|765.3|766.5|765.5|765.3|764.3|4
1750389300000|2025-06-20 03:15:00|766.1|765.1|765.5|764.5|766.1|765.1|765.5|764.5|30
1750389600000|2025-06-20 03:20:00|765.4|764.4|765.5|764.5|765.9|764.9|765.1|764.1|12
1750389900000|2025-06-20 03:25:00|765.3|764.3|765.6|764.6|766|765|765.1|764.1|3
1750390200000|2025-06-20 03:30:00|765.5|764.5|765.5|764.5|765.9|764.9|765.1|764.1|30
1750390500000|2025-06-20 03:35:00|765.3|764.3|765.3|764.3|765.5|764.5|765.3|764.3|2
1750390800000|2025-06-20 03:40:00|765.4|764.4|765.6|764.6|765.9|764.9|765.3|764.3|8
1750391100000|2025-06-20 03:45:00|765.9|764.9|766.6|765.6|766.6|765.6|765.9|764.9|37
1750391400000|2025-06-20 03:50:00|766.5|765.5|766.8|765.8|767.1|766.1|766.4|765.4|79
1750391700000|2025-06-20 03:55:00|767|766|767.5|766.5|767.8|766.8|767|766|12
1750392000000|2025-06-20 04:00:00|767.6|766.6|768.3|767.3|768.8|767.8|767.5|766.5|54
1750392300000|2025-06-20 04:05:00|768.8|767.8|769|768|769.1|768.1|768.5|767.5|9
1750392600000|2025-06-20 04:10:00|769.1|768.1|770|769|770|769|768.9|767.9|20
1750392900000|2025-06-20 04:15:00|770.1|769.1|775.3|774.3|775.3|774.3|769.8|768.8|452
1750393200000|2025-06-20 04:20:00|775.4|774.4|776.5|775.5|776.9|775.9|775|774|104
1750393500000|2025-06-20 04:25:00|776.3|775.3|776.8|775.8|777.9|776.9|776.3|775.3|146
1750393800000|2025-06-20 04:30:00|776.5|775.5|776.3|775.3|776.8|775.8|776.1|775.1|23
1750394100000|2025-06-20 04:35:00|776.1|775.1|775.8|774.8|776.3|775.3|775.5|774.5|59
1750394400000|2025-06-20 04:40:00|775.9|774.9|775.6|774.6|776|775|775.6|774.6|3
1750394700000|2025-06-20 04:45:00|775.5|774.5|775.5|774.5|776.3|775.3|775.1|774.1|17
1750395000000|2025-06-20 04:50:00|775.8|774.8|776.4|775.4|776.5|775.5|775.3|774.3|26
1750395300000|2025-06-20 04:55:00|776.3|775.3|776.1|775.1|776.4|775.4|775.6|774.6|6
1750395600000|2025-06-20 05:00:00|776|775|775.9|774.9|776.3|775.3|775.6|774.6|45
1750395900000|2025-06-20 05:05:00|776|775|775.8|774.8|776.1|775.1|775.8|774.8|11
1750396200000|2025-06-20 05:10:00|775.9|774.9|776|775|776.3|775.3|775.8|774.8|11
1750396500000|2025-06-20 05:15:00|776.1|775.1|776.1|775.1|776.3|775.3|775.6|774.6|97
1750396800000|2025-06-20 05:20:00|776|775|776|775|776.6|775.6|775.8|774.8|8
1750397100000|2025-06-20 05:25:00|776.1|775.1|775.8|774.8|776.3|775.3|775.8|774.8|2
1750397400000|2025-06-20 05:30:00|776|775|776.4|775.4|777.1|776.1|775.8|774.8|0
1750397700000|2025-06-20 05:35:00|776.5|775.5|776.3|775.3|776.6|775.6|776|775|2
1750398000000|2025-06-20 05:40:00|776.1|775.1|772|771|776.3|775.3|772|771|50
1750398300000|2025-06-20 05:45:00|772.1|771.1|768|767|772.5|771.5|767.5|766.5|74
1750398600000|2025-06-20 05:50:00|768.1|767.1|766.5|765.5|769|768|763.6|762.6|71
1750398900000|2025-06-20 05:55:00|766.6|765.6|764.3|763.3|767.1|766.1|763.5|762.5|182
1750399200000|2025-06-20 06:00:00|764|763|765.6|764.6|766.5|765.5|764|763|97
1750399500000|2025-06-20 06:05:00|765.8|764.8|766.5|765.5|766.9|765.9|764.3|763.3|161
1750399800000|2025-06-20 06:10:00|766.6|765.6|766|765|766.9|765.9|765.3|764.3|102
1750400100000|2025-06-20 06:15:00|765.8|764.8|767.3|766.3|767.4|766.4|765.5|764.5|192
1750400400000|2025-06-20 06:20:00|767.1|766.1|766|765|767.3|766.3|765.8|764.8|76
1750400700000|2025-06-20 06:25:00|766.1|765.1|765.4|764.4|766.6|765.6|765.1|764.1|115
1750401000000|2025-06-20 06:30:00|765.6|764.6|764.9|763.9|765.6|764.6|764.4|763.4|153
1750401300000|2025-06-20 06:35:00|764.5|763.5|764.6|763.6|764.8|763.8|763.6|762.6|240
1750401600000|2025-06-20 06:40:00|764.9|763.9|765|764|765.4|764.4|764.4|763.4|312
1750401900000|2025-06-20 06:45:00|765.1|764.1|767.6|766.6|767.6|766.6|763.6|762.6|587
1750402200000|2025-06-20 06:50:00|767.5|766.5|766.4|765.4|768|767|765.9|764.9|210
1750402500000|2025-06-20 06:55:00|766.6|765.6|766.6|765.6|767.6|766.6|766.1|765.1|124
1750402800000|2025-06-20 07:00:00|766.5|765.5|762.9|761.9|766.6|765.6|762.4|761.4|350
1750403100000|2025-06-20 07:05:00|763|762|762.5|761.5|763.5|762.5|761.9|760.9|739
1750403400000|2025-06-20 07:10:00|762.4|761.4|762.6|761.6|763.3|762.3|761.9|760.9|584
1750403700000|2025-06-20 07:15:00|762.9|761.9|761.6|760.6|762.9|761.9|761.6|760.6|286
1750404000000|2025-06-20 07:20:00|761.8|760.8|762.6|761.6|762.9|761.9|761.6|760.6|238
1750404300000|2025-06-20 07:25:00|762.9|761.9|762.9|761.9|763.5|762.5|762.4|761.4|532
1750404600000|2025-06-20 07:30:00|762.6|761.6|762.6|761.6|763.9|762.9|762.6|761.6|598
1750404900000|2025-06-20 07:35:00|762.8|761.8|762.9|761.9|764.4|763.4|762.6|761.6|432
1750405200000|2025-06-20 07:40:00|762.6|761.6|761.5|760.5|762.8|761.8|760.6|759.6|950
1750405500000|2025-06-20 07:45:00|761.6|760.6|757.9|756.9|762.3|761.3|757.9|756.9|638
1750405800000|2025-06-20 07:50:00|758|757|763.1|762.1|763.1|762.1|757.1|756.1|1527
1750406100000|2025-06-20 07:55:00|762.9|761.9|763.1|762.1|764.1|763.1|762.1|761.1|812
1750406400000|2025-06-20 08:00:00|763.5|762.5|765.1|764.1|765.4|764.4|763.5|762.5|528
1750406700000|2025-06-20 08:05:00|765.4|764.4|765.5|764.5|766.4|765.4|765.1|764.1|549
1750407000000|2025-06-20 08:10:00|765.6|764.6|766.1|765.1|768.1|767.1|765.6|764.6|1217
1750407300000|2025-06-20 08:15:00|766.4|765.4|769.4|768.4|769.4|768.4|765.5|764.5|865
1750407600000|2025-06-20 08:20:00|769.3|768.3|768.3|767.3|769.4|768.4|767.9|766.9|576
1750407900000|2025-06-20 08:25:00|768.4|767.4|769.5|768.5|770.4|769.4|767.9|766.9|750
1750408200000|2025-06-20 08:30:00|769.3|768.3|770.1|769.1|771.6|770.6|769|768|953
1750408500000|2025-06-20 08:35:00|770.3|769.3|767.8|766.8|770.3|769.3|766.8|765.8|521
1750408800000|2025-06-20 08:40:00|767.6|766.6|770.4|769.4|770.4|769.4|767.4|766.4|388
1750409100000|2025-06-20 08:45:00|770.3|769.3|773.4|772.4|774.3|773.3|769.6|768.6|1259
1750409400000|2025-06-20 08:50:00|773.3|772.3|772.1|771.1|773.4|772.4|771.4|770.4|265
1750409700000|2025-06-20 08:55:00|772.3|771.3|771.8|770.8|772.6|771.6|771.4|770.4|152
1750410000000|2025-06-20 09:00:00|771.6|770.6|771.3|770.3|771.8|770.8|770.4|769.4|243
1750410300000|2025-06-20 09:05:00|771.1|770.1|770.1|769.1|771.1|770.1|769.4|768.4|380
1750410600000|2025-06-20 09:10:00|770.4|769.4|768.9|767.9|770.4|769.4|768.6|767.6|181
1750410900000|2025-06-20 09:15:00|768.8|767.8|768.1|767.1|770.3|769.3|768.1|767.1|275
1750411200000|2025-06-20 09:20:00|768|767|769.3|768.3|769.3|768.3|767.4|766.4|181
1750411500000|2025-06-20 09:25:00|769.1|768.1|769.9|768.9|769.9|768.9|768.3|767.3|289
1750411800000|2025-06-20 09:30:00|769.8|768.8|770.5|769.5|771.3|770.3|769.6|768.6|303
1750412100000|2025-06-20 09:35:00|770.4|769.4|772.3|771.3|772.4|771.4|769.9|768.9|603
1750412400000|2025-06-20 09:40:00|772.1|771.1|770.8|769.8|772.6|771.6|770.8|769.8|461
1750412700000|2025-06-20 09:45:00|771.3|770.3|770.8|769.8|771.9|770.9|770.5|769.5|203
1750413000000|2025-06-20 09:50:00|770.9|769.9|770.3|769.3|771.3|770.3|770.3|769.3|67
1750413300000|2025-06-20 09:55:00|770|769|768.1|767.1|770.4|769.4|767.9|766.9|268
1750413600000|2025-06-20 10:00:00|767.8|766.8|765.9|764.9|768.1|767.1|765.5|764.5|294
1750413900000|2025-06-20 10:05:00|765.8|764.8|764.8|763.8|766.8|765.8|764.8|763.8|482
1750414200000|2025-06-20 10:10:00|764.9|763.9|765.6|764.6|766.6|765.6|764.3|763.3|309
1750414500000|2025-06-20 10:15:00|765.8|764.8|767.1|766.1|767.8|766.8|765.6|764.6|366
1750414800000|2025-06-20 10:20:00|767.3|766.3|768.4|767.4|768.9|767.9|767.1|766.1|76
1750415100000|2025-06-20 10:25:00|768.5|767.5|768.1|767.1|769.4|768.4|768.1|767.1|132
1750415400000|2025-06-20 10:30:00|768.3|767.3|768.4|767.4|768.4|767.4|767.1|766.1|43
1750415700000|2025-06-20 10:35:00|768.3|767.3|767.6|766.6|769|768|767|766|180
1750416000000|2025-06-20 10:40:00|767.9|766.9|767.1|766.1|768.5|767.5|767.1|766.1|57
1750416300000|2025-06-20 10:45:00|766.9|765.9|766.1|765.1|766.9|765.9|764.1|763.1|209
1750416600000|2025-06-20 10:50:00|766|765|767|766|767.3|766.3|765.9|764.9|147
1750416900000|2025-06-20 10:55:00|766.8|765.8|768.3|767.3|768.5|767.5|766.8|765.8|359
1750417200000|2025-06-20 11:00:00|768.1|767.1|768.1|767.1|768.6|767.6|767.9|766.9|368
1750417500000|2025-06-20 11:05:00|768.4|767.4|769.4|768.4|769.6|768.6|767.9|766.9|218
1750417800000|2025-06-20 11:10:00|769.3|768.3|769.5|768.5|770.4|769.4|768.9|767.9|160
1750418100000|2025-06-20 11:15:00|769.4|768.4|769.9|768.9|770.4|769.4|769.1|768.1|310
1750418400000|2025-06-20 11:20:00|769.8|768.8|769.5|768.5|769.9|768.9|768.9|767.9|159
1750418700000|2025-06-20 11:25:00|769.6|768.6|768.6|767.6|769.6|768.6|768.4|767.4|122
1750419000000|2025-06-20 11:30:00|768.4|767.4|767.9|766.9|769|768|767.3|766.3|339
1750419300000|2025-06-20 11:35:00|767.6|766.6|767.4|766.4|767.9|766.9|767|766|84
1750419600000|2025-06-20 11:40:00|767.3|766.3|763.6|762.6|767.6|766.6|763|762|548
1750419900000|2025-06-20 11:45:00|763.5|762.5|757.9|756.9|763.5|762.5|753.6|752.6|2686
1750420200000|2025-06-20 11:50:00|757.6|756.6|757.9|756.9|759|758|754.5|753.5|1944
1750420500000|2025-06-20 11:55:00|757.8|756.8|760.1|759.1|760.8|759.8|756.9|755.9|549
1750420800000|2025-06-20 12:00:00|760|759|760.1|759.1|761.5|760.5|759.4|758.4|353
1750421100000|2025-06-20 12:05:00|759.9|758.9|760.3|759.3|761|760|759.1|758.1|276
1750421400000|2025-06-20 12:10:00|760.4|759.4|760.4|759.4|761.4|760.4|759.9|758.9|961
1750421700000|2025-06-20 12:15:00|760.6|759.6|760.9|759.9|761.8|760.8|760.4|759.4|355
1750422000000|2025-06-20 12:20:00|760.8|759.8|762.6|761.6|763.5|762.5|760.6|759.6|418
1750422300000|2025-06-20 12:25:00|762.8|761.8|762.6|761.6|763.6|762.6|762|761|729
1750422600000|2025-06-20 12:30:00|762.4|761.4|762.9|761.9|763.4|762.4|761.6|760.6|384
1750422900000|2025-06-20 12:35:00|762.8|761.8|762.5|761.5|763.3|762.3|761.4|760.4|98
1750423200000|2025-06-20 12:40:00|762.4|761.4|763.6|762.6|764.5|763.5|762.1|761.1|670
1750423500000|2025-06-20 12:45:00|763.4|762.4|763|762|763.4|762.4|762.3|761.3|433
1750423800000|2025-06-20 12:50:00|763.1|762.1|762.6|761.6|763.9|762.9|762.4|761.4|196
1750424100000|2025-06-20 12:55:00|762.9|761.9|761.9|760.9|763.8|762.8|759.3|758.3|757
1750424400000|2025-06-20 13:00:00|762.9|761.9|762.1|761.1|763.8|762.8|760.4|759.4|363
1750424700000|2025-06-20 13:05:00|762|761|763.6|762.6|763.6|762.6|760.9|759.9|372
1750425000000|2025-06-20 13:10:00|763.8|762.8|766.4|765.4|766.4|765.4|763.8|762.8|1168
1750425300000|2025-06-20 13:15:00|766.3|765.3|765.5|764.5|766.4|765.4|764.9|763.9|768
1750425600000|2025-06-20 13:20:00|765.6|764.6|764.5|763.5|765.9|764.9|764.1|763.1|264
1750425900000|2025-06-20 13:25:00|764.6|763.6|762.9|761.9|765.3|764.3|762.4|761.4|255
1750426200000|2025-06-20 13:30:00|762.8|761.8|762.5|761.5|763.9|762.9|762.1|761.1|292
1750426500000|2025-06-20 13:35:00|762.4|761.4|760.9|759.9|762.9|761.9|760.9|759.9|141
1750426800000|2025-06-20 13:40:00|761|760|762.1|761.1|762.1|761.1|760.4|759.4|229
1750427100000|2025-06-20 13:45:00|762.3|761.3|764.6|763.6|764.6|763.6|762.1|761.1|284
1750427400000|2025-06-20 13:50:00|764.9|763.9|764.6|763.6|766.4|765.4|764.4|763.4|311
1750427700000|2025-06-20 13:55:00|764.5|763.5|765.1|764.1|765.1|764.1|764|763|236
1750428000000|2025-06-20 14:00:00|765.3|764.3|768.1|767.1|768.1|767.1|765|764|494
1750428300000|2025-06-20 14:05:00|768.3|767.3|768.6|767.6|768.6|767.6|768.1|767.1|365
1750428600000|2025-06-20 14:10:00|768.5|767.5|771.4|770.4|772.4|771.4|768.5|767.5|936
1750428900000|2025-06-20 14:15:00|771.5|770.5|770.6|769.6|771.9|770.9|768.8|767.8|877
1750429200000|2025-06-20 14:20:00|770.8|769.8|769.9|768.9|770.9|769.9|769.6|768.6|633
1750429500000|2025-06-20 14:25:00|769.6|768.6|766.9|765.9|769.6|768.6|766.6|765.6|401
1750429800000|2025-06-20 14:30:00|767.1|766.1|766.1|765.1|767.6|766.6|765.1|764.1|517
1750430100000|2025-06-20 14:35:00|765.9|764.9|767|766|767.4|766.4|765.6|764.6|262
1750430400000|2025-06-20 14:40:00|766.9|765.9|769.4|768.4|769.4|768.4|766.3|765.3|323
1750430700000|2025-06-20 14:45:00|769.3|768.3|770|769|770.4|769.4|768.1|767.1|518
1750431000000|2025-06-20 14:50:00|770.1|769.1|769.3|768.3|770.1|769.1|768.5|767.5|464
1750431300000|2025-06-20 14:55:00|769.4|768.4|768.5|767.5|770.4|769.4|768.5|767.5|558
1750431600000|2025-06-20 15:00:00|768.4|767.4|764.8|763.8|769.1|768.1|764.6|763.6|1367
1750431900000|2025-06-20 15:05:00|764.6|763.6|762.8|761.8|764.6|763.6|762.3|761.3|1361
1750432200000|2025-06-20 15:10:00|762.6|761.6|760.9|759.9|762.6|761.6|760.4|759.4|1247
1750432500000|2025-06-20 15:15:00|761|760|760.9|759.9|763.1|762.1|759.4|758.4|1286
1750432800000|2025-06-20 15:20:00|760.6|759.6|759.9|758.9|760.9|759.9|758.9|757.9|1024
1750433100000|2025-06-20 15:25:00|759.8|758.8|759.3|758.3|759.9|758.9|756.9|755.9|2935
1750433400000|2025-06-20 15:30:00|759.1|758.1|757.9|756.9|760|759|757.3|756.3|930
1750433700000|2025-06-20 15:35:00|757.8|756.8|758.6|757.6|759.6|758.6|757.8|756.8|412
1750434000000|2025-06-20 15:40:00|758.5|757.5|759.1|758.1|760.1|759.1|758.4|757.4|319
1750434300000|2025-06-20 15:45:00|759.3|758.3|760.4|759.4|760.6|759.6|758.3|757.3|1076
1750434600000|2025-06-20 15:50:00|760.6|759.6|759.9|758.9|760.9|759.9|759.6|758.6|386
1750434900000|2025-06-20 15:55:00|759.6|758.6|761.4|760.4|761.6|760.6|759.3|758.3|252
1750435200000|2025-06-20 16:00:00|761.5|760.5|760.9|759.9|762.1|761.1|760.6|759.6|294
1750435500000|2025-06-20 16:05:00|760.8|759.8|760|759|761.4|760.4|759.9|758.9|308
1750435800000|2025-06-20 16:10:00|759.9|758.9|760.1|759.1|760.9|759.9|759.3|758.3|114
1750436100000|2025-06-20 16:15:00|760.3|759.3|760.1|759.1|760.6|759.6|759.8|758.8|116
1750436400000|2025-06-20 16:20:00|760.3|759.3|761.1|760.1|761.3|760.3|760|759|481
1750436700000|2025-06-20 16:25:00|761.3|760.3|760.5|759.5|761.3|760.3|760.1|759.1|272
1750437000000|2025-06-20 16:30:00|760.4|759.4|759.4|758.4|760.5|759.5|759.1|758.1|197
1750437300000|2025-06-20 16:35:00|759.3|758.3|758.9|757.9|759.6|758.6|758.6|757.6|343
1750437600000|2025-06-20 16:40:00|758.6|757.6|758.8|757.8|759.3|758.3|758.4|757.4|417
1750437900000|2025-06-20 16:45:00|758.6|757.6|756.4|755.4|759|758|755.9|754.9|368
1750438200000|2025-06-20 16:50:00|756|755|756.4|755.4|756.6|755.6|755.8|754.8|209
1750438500000|2025-06-20 16:55:00|756.6|755.6|759.4|758.4|761.4|760.4|756.4|755.4|981
1750438800000|2025-06-20 17:00:00|759.5|758.5|758.9|757.9|763.1|762.1|758.8|757.8|632
1750439100000|2025-06-20 17:05:00|758.6|757.6|756.3|755.3|758.9|757.9|755.9|754.9|106
1750439400000|2025-06-20 17:10:00|756.4|755.4|757.5|756.5|757.6|756.6|756|755|65
1750439700000|2025-06-20 17:15:00|757.6|756.6|755.4|754.4|757.9|756.6|754.3|752.9|842
1750440000000|2025-06-20 17:20:00|755.5|754.5|755.5|754.5|756|755|754.8|753.8|122
1750440300000|2025-06-20 17:25:00|755.4|754.4|755.9|754.9|757.1|756.1|755|754|186
1750440600000|2025-06-20 17:30:00|755.8|754.8|755.3|754.3|756|755|754.4|753.4|270
1750440900000|2025-06-20 17:35:00|755.1|754.1|754.4|753.4|755.6|754.6|754.4|753.4|383
1750441200000|2025-06-20 17:40:00|754.3|753.3|757|756|757.1|756.1|754.3|753.3|394
1750441500000|2025-06-20 17:45:00|757.3|756.3|758.8|757.8|759.5|758.5|757.1|756.1|252
1750441800000|2025-06-20 17:50:00|758.6|757.6|759.5|758.5|759.8|758.8|758.4|757.4|218
1750442100000|2025-06-20 17:55:00|759.6|758.6|760.5|759.5|760.8|759.8|759.4|758.4|132
1750442400000|2025-06-20 18:00:00|760.4|759.4|758|757|760.4|759.4|757.9|756.9|200
1750442700000|2025-06-20 18:05:00|758.1|757.1|755.5|754.5|758.3|757.3|755.4|754.4|279
1750443000000|2025-06-20 18:10:00|755.4|754.4|755.1|754.1|755.9|754.9|754.3|753.3|766
1750443300000|2025-06-20 18:15:00|755.3|754.3|753.5|752.5|755.4|754.4|753.5|752.5|463
1750443600000|2025-06-20 18:20:00|753.6|752.6|754.5|753.5|755.4|754.4|753.6|752.6|218
1750443900000|2025-06-20 18:25:00|754.6|753.6|755|754|755.4|754.4|753.8|752.8|460
1750444200000|2025-06-20 18:30:00|755.1|754.1|755.3|754.3|756.8|755.8|755.1|754.1|248
1750444500000|2025-06-20 18:35:00|755.1|754.1|753.5|752.5|755.5|754.5|753.3|752.3|47
1750444800000|2025-06-20 18:40:00|753.4|752.4|753.8|752.8|754|753|753.3|752.3|75
1750445100000|2025-06-20 18:45:00|753.6|752.6|754.1|753.1|755.1|754.1|753.6|752.6|177
1750445400000|2025-06-20 18:50:00|754|753|754.1|753.1|754.4|753.4|754|753|84
1750445700000|2025-06-20 18:55:00|754.3|753.3|755.5|754.5|755.8|754.8|754.3|753.3|211
1750446000000|2025-06-20 19:00:00|755.4|754.4|755.4|754.4|755.5|754.5|755|754|4
1750446300000|2025-06-20 19:05:00|755.8|754.8|756|755|756.3|755.3|755.6|754.6|39
1750446600000|2025-06-20 19:10:00|756.1|755.1|756.4|755.4|756.5|755.5|756|755|57
1750446900000|2025-06-20 19:15:00|756.5|755.5|757.3|756.3|757.4|756.4|756.3|755.3|153
1750447200000|2025-06-20 19:20:00|757.1|756.1|756|755|757.1|756.1|755.9|754.9|49
1750447500000|2025-06-20 19:25:00|755.9|754.9|756.5|755.5|756.6|755.6|755.8|754.8|132
1750447800000|2025-06-20 19:30:00|756.4|755.4|756.8|755.8|757|756|756.1|755.1|9
1750448100000|2025-06-20 19:35:00|757|756|758|757|758.1|757.1|756.8|755.8|10
1750448400000|2025-06-20 19:40:00|758.1|757.1|757.9|756.9|758.1|757.1|757.5|756.5|13
1750448700000|2025-06-20 19:45:00|758|757|757.8|756.8|758.1|757.1|757.6|756.6|8
1750449000000|2025-06-20 19:50:00|757.9|756.9|757.5|756.5|758.3|757.3|757.5|756.5|33
1750449300000|2025-06-20 19:55:00|757.6|756.6|757|756|757.6|756.6|756.9|755.9|29
1750449600000|2025-06-20 20:00:00|757.1|756.1|757|756|757.4|756.4|756.8|755.8|5
1750449900000|2025-06-20 20:05:00|757.3|756.3|756.5|755.5|757.3|756.3|756.5|755.5|27
1750450200000|2025-06-20 20:10:00|756.4|755.4|756.3|755.3|756.5|755.5|756|755|51
1750450500000|2025-06-20 20:15:00|756|755|756|755|756|755|755.8|754.8|70
1750450800000|2025-06-20 20:20:00|755.9|754.9|755.8|754.8|756|755|755.5|754.5|111
1750451100000|2025-06-20 20:25:00|756|755|755.5|754.5|756|755|755.4|754.4|27
1750451400000|2025-06-20 20:30:00|755.4|754.4|754.6|753.6|755.5|754.5|754.5|753.5|67
1750451700000|2025-06-20 20:35:00|754.5|753.5|754.8|753.8|754.8|753.8|754.3|753.3|26
1750452000000|2025-06-20 20:40:00|754.6|753.6|754.3|753.3|755|754|754.3|753.3|55
1750452300000|2025-06-20 20:45:00|754.4|753.4|754.3|753.3|754.8|753.8|754|753|56
1750452600000|2025-06-20 20:50:00|754.4|753.4|754.5|753.5|754.6|753.6|754.3|753.3|2
1750452900000|2025-06-20 20:55:00|754.6|753.6|755|754|755|754|754.4|753.4|13
1750629600000|2025-06-22 22:00:00|818|815|807.6|806.6|818.6|816|805.8|804.1|3499
1750629900000|2025-06-22 22:05:00|807.8|806.8|804.8|803.8|808.6|807.1|804.8|803.8|1395
1750630200000|2025-06-22 22:10:00|804.6|803.6|793|792|804.8|803.8|790.6|789.1|747
1750630500000|2025-06-22 22:15:00|793.4|792.4|791.1|790.1|795.5|793.5|790.6|789.1|563
1750630800000|2025-06-22 22:20:00|791.3|790.3|795.6|794.6|796.5|795.5|791.3|790.3|398
1750631100000|2025-06-22 22:25:00|795.8|794.8|793|792|795.8|794.8|792.9|791.9|478
1750631400000|2025-06-22 22:30:00|792.8|791.8|790.9|789.9|793|792|788.9|787.9|352
1750631700000|2025-06-22 22:35:00|791|790|789.1|788.1|791.6|790.6|788.6|787.6|128
1750632000000|2025-06-22 22:40:00|789.3|788.3|789.8|788.8|791.3|790.3|788.6|787.6|183
1750632300000|2025-06-22 22:45:00|789.9|788.9|790.9|789.9|791.8|790.8|789.9|788.9|81
1750632600000|2025-06-22 22:50:00|790.8|789.8|790.4|789.4|790.9|789.9|789.3|788.3|99
1750632900000|2025-06-22 22:55:00|790.1|789.1|788.5|787.5|790.3|789.3|787.3|785.9|112
1750633200000|2025-06-22 23:00:00|788.4|787.4|789.3|788.3|789.9|788.3|788.4|786.6|16
1750633500000|2025-06-22 23:05:00|789.1|788.1|791.8|790.8|793.4|791.5|789.1|787.9|20
1750633800000|2025-06-22 23:10:00|791.6|790.6|792.3|791.3|793.9|791.8|791|789.5|44
1750634100000|2025-06-22 23:15:00|792.4|791.4|792.8|791.8|792.8|791.8|791.6|790.6|39
1750634400000|2025-06-22 23:20:00|792.4|791.4|792|791|793.1|791.5|792|790.1|154
1750634700000|2025-06-22 23:25:00|791.9|790.9|792.3|791.3|792.4|791.4|791.6|790.6|40
1750635000000|2025-06-22 23:30:00|792.4|791.4|792.9|791.9|793.3|792.3|792.3|791.3|20
1750635300000|2025-06-22 23:35:00|792.8|791.8|793|792|793.3|792.3|792.6|791.6|116
1750635600000|2025-06-22 23:40:00|793.1|792.1|794|793|794.4|793.4|793|792|238
1750635900000|2025-06-22 23:45:00|794.3|793.3|791.9|790.9|794.3|793.3|791.1|789.1|127
1750636200000|2025-06-22 23:50:00|792.1|791.1|793.3|792.3|794.6|792.9|792|790.1|14
1750636500000|2025-06-22 23:55:00|793.5|792.5|794.8|793.8|795.4|794.1|793.4|791.9|113
1750636800000|2025-06-23 00:00:00|794.6|793.6|794.5|793.5|794.9|793.9|793.1|792.1|119
1750637100000|2025-06-23 00:05:00|794.3|793.3|795.9|794.9|795.9|794.9|794|793|11
1750637400000|2025-06-23 00:10:00|795.8|794.8|793.6|792.6|797|796|793.1|792.1|183
1750637700000|2025-06-23 00:15:00|793.5|792.5|794.3|793.3|794.3|793.3|793.3|792.3|116
1750638000000|2025-06-23 00:20:00|794.1|793.1|794.5|793.5|794.8|793.8|793.8|792.8|0
1750638300000|2025-06-23 00:25:00|794.6|793.6|793.8|792.8|794.8|793.8|793.8|792.8|7
1750638600000|2025-06-23 00:30:00|793.9|792.9|794|793|794.8|793.8|793.5|792.5|118
1750638900000|2025-06-23 00:35:00|793.8|792.8|791.5|790.5|793.8|792.8|791.3|790.3|125
1750639200000|2025-06-23 00:40:00|792|791|792|791|793|792|791.9|790.9|238
1750639500000|2025-06-23 00:45:00|791.9|790.9|791.8|790.8|793.1|792.1|791.6|790.6|173
1750639800000|2025-06-23 00:50:00|792.3|791.3|791.9|790.9|792.3|791.3|791.6|790.6|37
1750640100000|2025-06-23 00:55:00|791.6|790.6|793|792|793.3|792.3|791.3|790.3|24
1750640400000|2025-06-23 01:00:00|792.8|791.8|789.8|788.8|793.5|792.5|789.5|788.5|34
1750640700000|2025-06-23 01:05:00|789.9|788.9|793.3|792.3|793.5|792.5|789.9|788.9|17
1750641000000|2025-06-23 01:10:00|793.4|792.4|791.5|790.5|793.8|792.8|791|790|83
1750641300000|2025-06-23 01:15:00|791.3|790.3|793.3|792.3|793.5|792.5|791.3|790.3|17
1750641600000|2025-06-23 01:20:00|793.5|792.5|794|793|794.3|793.3|792.8|791.8|21
1750641900000|2025-06-23 01:25:00|793.8|792.8|793|792|794.3|793.3|792.8|791.8|7
1750642200000|2025-06-23 01:30:00|793.3|792.3|792|791|793.3|792.3|791.8|790.8|4
1750642500000|2025-06-23 01:35:00|792.3|791.3|791|790|792.3|791.3|791|790|50
1750642800000|2025-06-23 01:40:00|790.9|789.9|791|790|791.8|790.8|790.5|789.5|16
1750643100000|2025-06-23 01:45:00|790.8|789.8|790.8|789.8|791.3|790.3|790.3|789.3|1
1750643400000|2025-06-23 01:50:00|790.5|789.5|787.5|786.5|790.8|789.8|787.3|786.3|16
1750643700000|2025-06-23 01:55:00|787.3|786.3|788.8|787.8|789|788|786.6|785.6|72
1750644000000|2025-06-23 02:00:00|789|788|790.3|789.3|791|790|788.3|787.3|17
1750644300000|2025-06-23 02:05:00|790.5|789.5|790.8|789.8|791|790|790|789|15
1750644600000|2025-06-23 02:10:00|791|790|791.5|790.5|791.5|790.5|790.6|789.6|10
1750644900000|2025-06-23 02:15:00|791.8|790.8|791.8|790.8|793|792|791.8|790.8|64
1750645200000|2025-06-23 02:20:00|791.5|790.5|792.8|791.8|793.8|792.8|791.5|790.5|37
1750645500000|2025-06-23 02:25:00|792.6|791.6|791.8|790.8|792.6|791.6|791.8|790.8|12
1750645800000|2025-06-23 02:30:00|791.5|790.5|790.8|789.8|791.5|790.5|789.9|788.9|11
1750646100000|2025-06-23 02:35:00|790.6|789.6|790.8|789.8|791|790|789.6|788.6|24
1750646400000|2025-06-23 02:40:00|791|790|790.5|789.5|791.3|790.3|790.3|789.3|1
1750646700000|2025-06-23 02:45:00|790.8|789.8|789.8|788.8|791|790|789.8|788.8|11
1750647000000|2025-06-23 02:50:00|789.9|788.9|790.5|789.5|790.8|789.8|789.8|788.8|0
1750647300000|2025-06-23 02:55:00|790.6|789.6|791.3|790.3|791.5|790.5|790.5|789.5|0
1750647600000|2025-06-23 03:00:00|791.1|790.1|790|789|791.5|790.5|790|789|117
1750647900000|2025-06-23 03:05:00|789.8|788.8|788.3|787.3|791|790|788|787|130
1750648200000|2025-06-23 03:10:00|788.5|787.5|787.8|786.8|788.5|787.5|787.8|786.8|87
1750648500000|2025-06-23 03:15:00|787.5|786.5|787.3|786.3|787.8|786.8|785.5|784.5|171
1750648800000|2025-06-23 03:20:00|787.4|786.4|786.5|785.5|787.8|786.8|785.8|784.8|22
1750649100000|2025-06-23 03:25:00|786.6|785.6|786|785|786.8|785.8|785.8|784.8|5
1750649400000|2025-06-23 03:30:00|786.3|785.3|788.3|787.3|788.3|787.3|786.3|785.3|38
1750649700000|2025-06-23 03:35:00|788.5|787.5|788.3|787.3|788.8|787.8|788.3|787.3|3
1750650000000|2025-06-23 03:40:00|788.5|787.5|788|787|788.5|787.5|788|787|0
1750650300000|2025-06-23 03:45:00|788.3|787.3|788.5|787.5|788.5|787.5|788|787|1
1750650600000|2025-06-23 03:50:00|788.3|787.3|788.8|787.8|788.8|787.8|788.3|787.3|6
1750650900000|2025-06-23 03:55:00|788.9|787.9|789|788|790.5|789.5|788.8|787.8|73
1750651200000|2025-06-23 04:00:00|789.1|788.1|789.3|788.3|789.8|788.8|789|788|0
1750651500000|2025-06-23 04:05:00|789|788|789.3|788.3|789.3|788.3|789|788|0
1750651800000|2025-06-23 04:10:00|789.1|788.1|789.4|788.4|789.5|788.5|789|788|26
1750652100000|2025-06-23 04:15:00|789.5|788.5|788|787|789.5|788.5|787.8|786.8|51
1750652400000|2025-06-23 04:20:00|789.3|788.3|789|788|789.5|788.5|788.8|787.8|119
1750652700000|2025-06-23 04:25:00|788.8|787.8|788.9|787.9|789.3|788.3|788.6|787.6|0
1750653000000|2025-06-23 04:30:00|788.8|787.8|787.8|786.8|789|788|787.3|786.3|38
1750653300000|2025-06-23 04:35:00|787.5|786.5|787.8|786.8|788|787|787.5|786.5|3
1750653600000|2025-06-23 04:40:00|787.5|786.5|787.3|786.3|787.8|786.8|786.3|785.3|47
1750653900000|2025-06-23 04:45:00|787.1|786.1|786.3|785.3|787.3|786.3|786|785|61
1750654200000|2025-06-23 04:50:00|786|785|786|785|786.3|785.3|785.8|784.8|4
1750654500000|2025-06-23 04:55:00|785.5|784.5|785|784|785.8|784.8|784.8|783.8|8
1750654800000|2025-06-23 05:00:00|784.8|783.8|784.3|783.3|786|785|784.3|783.3|27
1750655100000|2025-06-23 05:05:00|784|783|782|781|784.5|783.5|781.8|780.8|81
1750655400000|2025-06-23 05:10:00|781.5|780.5|782.3|781.3|782.3|781.3|781|780|26
1750655700000|2025-06-23 05:15:00|782|781|780.6|779.6|782.3|781.3|779.8|778.8|105
1750656000000|2025-06-23 05:20:00|780.1|779.1|779.3|778.3|780.1|779.1|778.3|777.3|448
1750656300000|2025-06-23 05:25:00|779.1|778.1|778|777|779.5|778.5|778|777|179
1750656600000|2025-06-23 05:30:00|778.1|777.1|776.6|775.6|778.3|777.3|776.5|775.5|70
1750656900000|2025-06-23 05:35:00|776.8|775.8|778.5|777.5|778.6|777.6|776.8|775.8|82
1750657200000|2025-06-23 05:40:00|778.3|777.3|778.5|777.5|779.8|778.8|778|777|179
1750657500000|2025-06-23 05:45:00|778.8|777.8|780.3|779.3|780.3|779.3|778.8|777.8|15
1750657800000|2025-06-23 05:50:00|780|779|780.9|779.9|781|780|779|778|86
1750658100000|2025-06-23 05:55:00|781|780|781.3|780.3|782|781|780.6|779.6|317
1750658400000|2025-06-23 06:00:00|781.5|780.5|780.8|779.8|781.8|780.8|780.3|779.3|190
1750658700000|2025-06-23 06:05:00|780.9|779.9|780.5|779.5|781.1|780.1|779.8|778.8|85
1750659000000|2025-06-23 06:10:00|780.4|779.4|781.3|780.3|781.3|780.3|780|779|34
1750659300000|2025-06-23 06:15:00|781.1|780.1|780.3|779.3|781.1|780.1|779.8|778.8|120
1750659600000|2025-06-23 06:20:00|780.4|779.4|779|778|780.4|779.4|778.9|777.9|260
1750659900000|2025-06-23 06:25:00|779.1|778.1|776.8|775.8|779.1|778.1|776.5|775.5|319
1750660200000|2025-06-23 06:30:00|776.5|775.5|776.3|775.3|777.1|776.1|774.8|773.8|245
1750660500000|2025-06-23 06:35:00|776.5|775.5|775|774|776.5|775.5|774.4|773.4|87
1750660800000|2025-06-23 06:40:00|775.1|774.1|775|774|775.5|774.5|774.6|773.6|100
1750661100000|2025-06-23 06:45:00|775.1|774.1|774.5|773.5|775.8|774.8|774.5|773.5|109
1750661400000|2025-06-23 06:50:00|774.6|773.6|775|774|775.1|774.1|774.5|773.5|43
1750661700000|2025-06-23 06:55:00|774.8|773.8|774.1|773.1|775.1|774.1|774|773|85
1750662000000|2025-06-23 07:00:00|774.3|773.3|765.8|764.8|774.6|773.6|765.4|764.4|1189
1750662300000|2025-06-23 07:05:00|765.9|764.9|765.9|764.9|766.3|765.3|764.8|763.8|463
1750662600000|2025-06-23 07:10:00|765.8|764.8|759.8|758.8|765.8|764.8|759.8|758.8|489
1750662900000|2025-06-23 07:15:00|760|759|761.3|760.3|762.5|761.5|754.1|753.1|1469
1750663200000|2025-06-23 07:20:00|761.8|760.8|760|759|764|763|759.6|758.6|692
1750663500000|2025-06-23 07:25:00|760.3|759.3|760.8|759.8|760.8|759.8|757.9|756.9|544
1750663800000|2025-06-23 07:30:00|760.9|759.9|761.5|760.5|761.9|760.9|760.5|759.5|110
1750664100000|2025-06-23 07:35:00|761.3|760.3|761.3|760.3|762|761|760.6|759.6|179
1750664400000|2025-06-23 07:40:00|761.4|760.4|761.5|760.5|762|761|758.1|757.1|740
1750664700000|2025-06-23 07:45:00|761.3|760.3|756.5|755.5|761.5|760.5|756.3|755.3|610
1750665000000|2025-06-23 07:50:00|756.8|755.8|756.8|755.8|758|757|755.6|754.6|188
1750665300000|2025-06-23 07:55:00|757|756|756.9|755.9|759|758|756.6|755.6|139
1750665600000|2025-06-23 08:00:00|756.6|755.6|751.8|750.8|757|756|751.1|750.1|970
1750665900000|2025-06-23 08:05:00|752|751|750.5|749.5|752.5|751.5|750.3|749.3|864
1750666200000|2025-06-23 08:10:00|750.6|749.6|746.1|745.1|750.6|749.6|745|744|1427
1750666500000|2025-06-23 08:15:00|746.3|745.3|743.9|742.9|746.3|745.3|741.5|740.5|1229
1750666800000|2025-06-23 08:20:00|743.8|742.8|747.6|746.6|748.1|747.1|743.1|742.1|701
1750667100000|2025-06-23 08:25:00|747.9|746.9|744.1|743.1|748.3|747.3|743.6|742.6|1118
1750667400000|2025-06-23 08:30:00|744.3|743.3|740.3|739.3|746.6|745.6|739.9|738.9|1574
1750667700000|2025-06-23 08:35:00|740.4|739.4|742.3|741.3|743.1|742.1|739|738|525
1750668000000|2025-06-23 08:40:00|742|741|745.5|744.5|746|745|740.3|739.3|321
1750668300000|2025-06-23 08:45:00|745.8|744.8|746.8|745.8|746.8|745.8|744.1|743.1|336
1750668600000|2025-06-23 08:50:00|746.6|745.6|746.3|745.3|746.8|745.8|745.1|744.1|280
1750668900000|2025-06-23 08:55:00|746|745|745.6|744.6|747|746|745.6|744.6|312
1750669200000|2025-06-23 09:00:00|746|745|746.8|745.8|747.5|746.5|745.9|744.9|250
1750669500000|2025-06-23 09:05:00|746.6|745.6|748|747|749.3|748.3|746.6|745.6|84
1750669800000|2025-06-23 09:10:00|748.1|747.1|748.3|747.3|750.5|749.5|748.1|747.1|549
1750670100000|2025-06-23 09:15:00|748.1|747.1|749.4|748.4|749.6|748.6|748.1|747.1|238
1750670400000|2025-06-23 09:20:00|749.3|748.3|752.1|751.1|752.6|751.6|749.1|748.1|596
1750670700000|2025-06-23 09:25:00|752|751|752.4|751.4|752.4|751.4|750.3|749.3|537
1750671000000|2025-06-23 09:30:00|752.5|751.5|749.8|748.8|753|752|749.5|748.5|588
1750671300000|2025-06-23 09:35:00|750.5|749.5|749.3|748.3|750.5|749.5|748.5|747.5|349
1750671600000|2025-06-23 09:40:00|749.1|748.1|749.1|748.1|749.3|748.3|748.1|747.1|230
1750671900000|2025-06-23 09:45:00|749.3|748.3|752.3|751.3|752.4|751.4|749.3|748.3|250
1750672200000|2025-06-23 09:50:00|752.1|751.1|751.5|750.5|752.4|751.4|751.3|750.3|58
1750672500000|2025-06-23 09:55:00|751.8|750.8|756.5|755.5|757|756|751.6|750.6|944
1750672800000|2025-06-23 10:00:00|756.3|755.3|756.8|755.8|761|760|756.3|755.3|409
1750673100000|2025-06-23 10:05:00|756.9|755.9|756.5|755.5|758.4|757.4|755.8|754.8|379
1750673400000|2025-06-23 10:10:00|756.6|755.6|755.8|754.8|757|756|755.8|754.8|86
1750673700000|2025-06-23 10:15:00|755.5|754.5|755.1|754.1|755.9|754.9|753.9|752.9|159
1750674000000|2025-06-23 10:20:00|755|754|753.4|752.4|755.8|754.8|752.9|751.9|215
1750674300000|2025-06-23 10:25:00|753.1|752.1|754.9|753.9|755.3|754.3|753.1|752.1|92
1750674600000|2025-06-23 10:30:00|754.8|753.8|755.3|754.3|756.3|755.3|753.9|752.9|144
1750674900000|2025-06-23 10:35:00|755.1|754.1|754.9|753.9|755.5|754.5|754.5|753.5|98
1750675200000|2025-06-23 10:40:00|754.8|753.8|757.4|756.4|757.8|756.8|754.4|753.4|503
1750675500000|2025-06-23 10:45:00|757.6|756.6|757.6|756.6|758.1|757.1|757.3|756.3|117
1750675800000|2025-06-23 10:50:00|757.5|756.5|758|757|758.6|757.6|757.1|756.1|204
1750676100000|2025-06-23 10:55:00|757.9|756.9|758.3|757.3|759.8|758.8|757.5|756.5|135
1750676400000|2025-06-23 11:00:00|758.1|757.1|759|758|759.1|758.1|757.9|756.9|119
1750676700000|2025-06-23 11:05:00|758.8|757.8|758|757|758.9|757.9|757.8|756.8|161
1750677000000|2025-06-23 11:10:00|758.3|757.3|759.5|758.5|759.6|758.6|757.8|756.8|112
1750677300000|2025-06-23 11:15:00|759.4|758.4|763.3|762.3|764|763|759.4|758.4|355
1750677600000|2025-06-23 11:20:00|763.4|762.4|762|761|763.8|762.8|760.3|759.3|195
1750677900000|2025-06-23 11:25:00|762.3|761.3|761.1|760.1|762.4|761.4|760.5|759.5|162
1750678200000|2025-06-23 11:30:00|761.3|760.3|759.6|758.6|761.4|760.4|759.6|758.6|167
1750678500000|2025-06-23 11:35:00|759.8|758.8|758.3|757.3|759.8|758.8|757.8|756.8|122
1750678800000|2025-06-23 11:40:00|758|757|756.9|755.9|758|757|756.3|755.3|164
1750679100000|2025-06-23 11:45:00|757|756|757.8|756.8|757.9|756.9|756.4|755.4|35
1750679400000|2025-06-23 11:50:00|757.5|756.5|757.6|756.6|757.8|756.8|756.8|755.8|147
1750679700000|2025-06-23 11:55:00|757.5|756.5|757.8|756.8|758.3|757.3|756.8|755.8|95
1750680000000|2025-06-23 12:00:00|757.5|756.5|757.4|756.4|757.9|756.9|757|756|86
1750680300000|2025-06-23 12:05:00|757.1|756.1|755.6|754.6|757.1|756.1|755.1|754.1|679
1750680600000|2025-06-23 12:10:00|755.1|754.1|754.1|753.1|755.5|754.5|753.8|752.8|211
1750680900000|2025-06-23 12:15:00|754.3|753.3|753.5|752.5|754.6|753.6|753.5|752.5|102
1750681200000|2025-06-23 12:20:00|753.3|752.3|751.8|750.8|753.5|752.5|751.4|750.4|176
1750681500000|2025-06-23 12:25:00|751.9|750.9|751.8|750.8|752.9|751.9|751|750|162
1750681800000|2025-06-23 12:30:00|751.6|750.6|749|748|751.6|750.6|749|748|273
1750682100000|2025-06-23 12:35:00|748.9|747.9|749.8|748.8|751|750|748.5|747.5|385
1750682400000|2025-06-23 12:40:00|749.9|748.9|748.3|747.3|749.9|748.9|748.3|747.3|194
1750682700000|2025-06-23 12:45:00|748.4|747.4|750.4|749.4|750.4|749.4|748.1|747.1|326
1750683000000|2025-06-23 12:50:00|750.6|749.6|750.4|749.4|751.3|750.3|750.1|749.1|380
1750683300000|2025-06-23 12:55:00|750.5|749.5|750.6|749.6|751|750|749.4|748.4|296
1750683600000|2025-06-23 13:00:00|751.4|750.4|754.9|753.9|755|754|751.3|750.3|186
1750683900000|2025-06-23 13:05:00|755|754|754.6|753.6|757.8|756.8|752.4|751.4|494
1750684200000|2025-06-23 13:10:00|754.8|753.8|757|756|757.9|756.9|754.5|753.5|286
1750684500000|2025-06-23 13:15:00|757.3|756.3|755.9|754.9|759.8|758.8|755.3|754.3|811
1750684800000|2025-06-23 13:20:00|755.8|754.8|755.3|754.3|756.5|755.5|753.8|752.8|748
1750685100000|2025-06-23 13:25:00|755.4|754.4|755.6|754.6|756.8|755.8|755|754|108
1750685400000|2025-06-23 13:30:00|755.5|754.5|758.8|757.8|758.8|757.8|755.1|754.1|113
1750685700000|2025-06-23 13:35:00|758.6|757.6|753|752|759|758|752|751|296
1750686000000|2025-06-23 13:40:00|752.5|751.5|753|752|753.3|752.3|750.9|749.9|438
1750686300000|2025-06-23 13:45:00|753.3|752.3|752.3|751.3|753.9|752.9|751.9|750.9|426
1750686600000|2025-06-23 13:50:00|752.4|751.4|751.3|750.3|754.5|753.5|751|750|274
1750686900000|2025-06-23 13:55:00|751|750|753.5|752.5|753.9|752.9|750.3|749.3|358
1750687200000|2025-06-23 14:00:00|753.8|752.8|746.9|745.9|754|753|746.9|745.9|347
1750687500000|2025-06-23 14:05:00|746.8|745.8|748|747|748.8|747.8|745.3|744.3|1064
1750687800000|2025-06-23 14:10:00|748.1|747.1|747.9|746.9|749.4|748.4|746.4|745.4|943
1750688100000|2025-06-23 14:15:00|748.4|747.4|748|747|751.3|750.3|747.9|746.9|660
1750688400000|2025-06-23 14:20:00|747.9|746.9|747.5|746.5|747.9|746.9|745.1|744.1|323
1750688700000|2025-06-23 14:25:00|747.4|746.4|746.8|745.8|748.3|747.3|746|745|1058
1750689000000|2025-06-23 14:30:00|746.6|745.6|747.1|746.1|747.6|746.6|745.9|744.9|538
1750689300000|2025-06-23 14:35:00|746.8|745.8|745.5|744.5|747|746|744.9|743.9|393
1750689600000|2025-06-23 14:40:00|745.4|744.4|747.3|746.3|747.5|746.5|745.4|744.4|316
1750689900000|2025-06-23 14:45:00|747.1|746.1|747.1|746.1|747.5|746.5|746.3|745.3|442
1750690200000|2025-06-23 14:50:00|746.9|745.9|746.4|745.4|748.3|747.3|746.1|745.1|480
1750690500000|2025-06-23 14:55:00|746.5|745.5|744.1|743.1|746.8|745.8|743.9|742.9|972
1750690800000|2025-06-23 15:00:00|744.3|743.3|744.8|743.8|746.3|745.3|744.3|743.3|597
1750691100000|2025-06-23 15:05:00|744.9|743.9|744.3|743.3|745.9|744.9|743.6|742.6|661
1750691400000|2025-06-23 15:10:00|744.1|743.1|743.6|742.6|744.3|743.3|742.9|741.9|505
1750691700000|2025-06-23 15:15:00|743.5|742.5|743.6|742.6|744.5|743.5|743.1|742.1|681
1750692000000|2025-06-23 15:20:00|743.8|742.8|743.9|742.9|745|744|742.4|741.4|1099
1750692300000|2025-06-23 15:25:00|744|743|744.4|743.4|744.6|743.6|742.4|741.4|2208
1750692600000|2025-06-23 15:30:00|744.1|743.1|744.4|743.4|745.1|744.1|743.4|742.4|734
1750692900000|2025-06-23 15:35:00|744.5|743.5|745.4|744.4|745.9|744.9|744.1|743.1|764
1750693200000|2025-06-23 15:40:00|745.5|744.5|748.5|747.5|748.5|747.5|744.9|743.9|847
1750693500000|2025-06-23 15:45:00|748.4|747.4|751.6|750.6|751.8|750.8|748.4|747.4|1037
1750693800000|2025-06-23 15:50:00|751.5|750.5|751.9|750.9|753.5|752.5|750.6|749.6|1043
1750694100000|2025-06-23 15:55:00|752|751|749.9|748.9|752.3|751.3|749.1|748.1|932
1750694400000|2025-06-23 16:00:00|750|749|749|748|750.4|749.4|748.9|747.9|404
1750694700000|2025-06-23 16:05:00|749.1|748.1|750.6|749.6|751.5|750.5|749|748|681
1750695000000|2025-06-23 16:10:00|750.5|749.5|750.8|749.8|751.9|750.9|750.5|749.5|227
1750695300000|2025-06-23 16:15:00|750.9|749.9|751.6|750.6|751.6|750.6|750.3|749.3|129
1750695600000|2025-06-23 16:20:00|751.9|750.9|754.9|753.9|754.9|753.9|751.6|750.6|1190
1750695900000|2025-06-23 16:25:00|755|754|755.6|754.6|755.6|754.6|754.6|753.6|512
1750696200000|2025-06-23 16:30:00|755.9|754.9|755.8|754.8|756.3|755.3|754.6|753.6|741
1750696500000|2025-06-23 16:35:00|755.9|754.9|749.9|748.9|757.1|756.1|748.8|747.8|986
1750696800000|2025-06-23 16:40:00|749.8|748.8|734.3|733.3|750.4|749.4|730.9|729.9|1735
1750697100000|2025-06-23 16:45:00|733.9|732.9|733.3|732.3|737.8|736.8|731.8|730.8|672
1750697400000|2025-06-23 16:50:00|733.4|732.4|734.9|733.9|735.5|734.5|732.1|731.1|372
1750697700000|2025-06-23 16:55:00|735|734|735.3|734.3|737.5|736.5|734.6|733.6|401
1750698000000|2025-06-23 17:00:00|735.4|734.4|724.8|723.8|735.4|734.4|722.3|721.3|1418
1750698300000|2025-06-23 17:05:00|724.6|723.6|726.5|725.5|730|729|721.8|720.8|848
1750698600000|2025-06-23 17:10:00|726.8|725.8|721.8|720.8|727.5|726.5|720|719|1629
1750698900000|2025-06-23 17:15:00|721.9|720.9|715.8|714.8|723.4|722.4|713.5|712.5|1436
1750699200000|2025-06-23 17:20:00|715.9|714.9|712|711|717|716|712|711|1422
1750699500000|2025-06-23 17:25:00|711.8|710.8|703.9|702.9|711.9|710.9|701|700|2113
1750699800000|2025-06-23 17:30:00|703.8|702.8|710.3|709.3|710.4|709.4|703|702|1264
1750700100000|2025-06-23 17:35:00|710.4|709.4|705.5|704.5|711.3|710.3|705.3|704.3|1057
1750700400000|2025-06-23 17:40:00|705.4|704.4|703.3|702.3|707.5|706.5|703.1|702.1|573
1750700700000|2025-06-23 17:45:00|703.1|702.1|702.4|701.4|703.8|702.8|697|696|901
1750701000000|2025-06-23 17:50:00|702.5|701.5|702.4|701.4|704.8|703.8|700.6|699.6|384
1750701300000|2025-06-23 17:55:00|702.5|701.5|699.8|698.8|704.5|703.5|699.4|698.4|383
1750701600000|2025-06-23 18:00:00|699.9|698.9|698.6|697.6|702.4|701.4|696.8|695.8|768
1750701900000|2025-06-23 18:05:00|698.8|697.8|700.1|699.1|701.1|700.1|697.5|696.5|524
1750702200000|2025-06-23 18:10:00|700.3|699.3|699.6|698.6|702.4|701.4|698.3|697.3|1011
1750702500000|2025-06-23 18:15:00|699.9|698.9|695.5|694.5|702|701|694.9|693.9|734
1750702800000|2025-06-23 18:20:00|695.6|694.6|692|691|696.8|695.8|691.5|690.5|655
1750703100000|2025-06-23 18:25:00|692.1|691.1|695|694|695.3|694.3|691|690|1920
1750703400000|2025-06-23 18:30:00|695.3|694.3|693|692|695.6|694.6|690.8|689.8|148
1750703700000|2025-06-23 18:35:00|693.1|692.1|694.3|693.3|695.5|694.5|692.4|691.4|207
1750704000000|2025-06-23 18:40:00|694.1|693.1|693.1|692.1|694.4|693.4|692.6|691.6|480
1750704300000|2025-06-23 18:45:00|693.4|692.4|693.8|692.8|693.9|692.9|692|691|277
1750704600000|2025-06-23 18:50:00|693.9|692.9|698|697|698|697|693.5|692.5|213
1750704900000|2025-06-23 18:55:00|697.9|696.9|696|695|698|697|696|695|64
1750705200000|2025-06-23 19:00:00|696.1|695.1|699.3|698.3|699.8|698.8|695.9|694.9|83
1750705500000|2025-06-23 19:05:00|699.1|698.1|699.6|698.6|700|699|699|698|16
1750705800000|2025-06-23 19:10:00|699.5|698.5|698.6|697.6|699.9|698.9|698|697|90
1750706100000|2025-06-23 19:15:00|698.8|697.8|698.5|697.5|699|698|698|697|7
1750706400000|2025-06-23 19:20:00|698.8|697.8|698.3|697.3|699|698|698.3|697.3|3
1750706700000|2025-06-23 19:25:00|698|697|698.6|697.6|699.5|698.5|698|697|28
1750707000000|2025-06-23 19:30:00|699.1|698.1|697.9|696.9|699.1|698.1|697.5|696.5|233
1750707300000|2025-06-23 19:35:00|698.3|697.3|698.4|697.4|698.8|697.8|698|697|34
1750707600000|2025-06-23 19:40:00|698.3|697.3|698.6|697.6|698.8|697.8|698|697|10
1750707900000|2025-06-23 19:45:00|698.5|697.5|698.3|697.3|699.1|698.1|698.1|697.1|54
1750708200000|2025-06-23 19:50:00|698.1|697.1|694.3|693.3|698.4|697.4|693|692|381
1750708500000|2025-06-23 19:55:00|694.5|693.5|688.6|687.6|694.8|693.8|688.6|687.6|232
1750708800000|2025-06-23 20:00:00|688.3|687.3|686|685|688.5|687.5|684.3|683.3|62
1750709100000|2025-06-23 20:05:00|685.9|684.9|684.5|683.5|687|686|682.3|681.3|218
1750709400000|2025-06-23 20:10:00|684.8|683.8|683.9|682.9|686.5|685.5|683.5|682.5|301
1750709700000|2025-06-23 20:15:00|684|683|682|681|684.3|683.3|681.3|680.3|277
1750710000000|2025-06-23 20:20:00|682.3|681.3|683.8|682.8|683.8|682.8|681.5|680.5|50
1750710300000|2025-06-23 20:25:00|683.6|682.6|684|683|685.5|684.5|683.5|682.5|79
1750710600000|2025-06-23 20:30:00|683.8|682.8|684.8|683.8|684.8|683.8|683.3|682.3|3
1750710900000|2025-06-23 20:35:00|685|684|684.8|683.8|686|685|684.5|683.5|112
1750711200000|2025-06-23 20:40:00|685|684|683.3|682.3|685.3|684.3|683|682|1
1750711500000|2025-06-23 20:45:00|683.5|682.5|684.3|683.3|684.5|683.5|682.1|681.1|28
1750711800000|2025-06-23 20:50:00|684|683|683.3|682.3|684.3|683.3|677.5|676.5|86
1750712100000|2025-06-23 20:55:00|683|682|682.3|681.3|683.3|682.3|681.8|680.8|27
1750712400000|2025-06-23 21:00:00|682.5|681.5|681.9|678.9|682.9|681.5|681.8|678.8|0
1750712700000|2025-06-23 21:05:00|682|681|682|681|682|681|682|681|1
1750713000000|2025-06-23 21:10:00|682.5|679.5|682.5|679.5|682.5|679.5|682.4|679.4|0
1750713900000|2025-06-23 21:25:00|682.9|679.9|682.9|679.9|682.9|679.9|682.9|679.9|1
1750714200000|2025-06-23 21:30:00|682.4|679.4|681.4|678.4|682.4|679.4|681.4|678.4|2
1750714500000|2025-06-23 21:35:00|683|680|684|681|684|681|683|680|1
1750715100000|2025-06-23 21:45:00|683.4|680.4|683|680|683.4|680.4|683|680|1
1750715400000|2025-06-23 21:50:00|683.9|680.9|683.8|680.8|683.9|680.9|681.9|680|1
1750715700000|2025-06-23 21:55:00|683.5|680.5|683.4|680.4|684.9|681.9|683.4|680.4|0
1750723200000|2025-06-24 00:00:00|674.5|671.5|669.8|668.8|674.5|671.5|665.3|664.3|880
1750723500000|2025-06-24 00:05:00|669.5|668.5|671.5|670.5|671.9|670.9|668.3|667.3|173
1750723800000|2025-06-24 00:10:00|671.4|670.4|670.5|669.5|674.8|673.8|670|669|44
1750724100000|2025-06-24 00:15:00|671|670|670.8|669.8|671.4|670.4|670|669|31
1750724400000|2025-06-24 00:20:00|670.9|669.9|671.3|670.3|672|671|670.5|669.5|24
1750724700000|2025-06-24 00:25:00|671|670|670.3|669.3|671.3|670.3|670|669|16
1750725000000|2025-06-24 00:30:00|670.5|669.5|668.5|667.5|670.5|669.5|667.5|666.5|8
1750725300000|2025-06-24 00:35:00|668.3|667.3|667.3|666.3|669.3|668.3|667|666|20
1750725600000|2025-06-24 00:40:00|667.5|666.5|667|666|669|668|667|666|69
1750725900000|2025-06-24 00:45:00|666.8|665.8|667.8|666.8|673.3|672.3|666.8|665.8|111
1750726200000|2025-06-24 00:50:00|667.9|666.9|666.3|665.3|669|668|665.9|664.9|1
1750726500000|2025-06-24 00:55:00|666|665|666.6|665.6|669.1|668.1|663.1|662.1|16
1750726800000|2025-06-24 01:00:00|666.3|665.3|669.1|668.1|670.1|669.1|666.1|665.1|22
1750727100000|2025-06-24 01:05:00|669|668|668|667|670.1|669.1|667.8|666.8|5
1750727400000|2025-06-24 01:10:00|667.6|666.6|669.5|668.5|669.8|668.8|667.4|666.4|2
1750727700000|2025-06-24 01:15:00|669.6|668.6|669.5|668.5|669.9|668.9|668.1|667.1|122
1750728000000|2025-06-24 01:20:00|669.8|668.8|670.5|669.5|670.9|669.9|669.4|668.4|16
1750728300000|2025-06-24 01:25:00|670.4|669.4|670.3|669.3|671.8|670.8|669.3|668.3|5
1750728600000|2025-06-24 01:30:00|670.1|669.1|670.5|669.5|670.6|669.6|669.9|668.9|0
1750728900000|2025-06-24 01:35:00|670.6|669.6|670|669|670.8|669.8|669.5|668.5|1
1750729200000|2025-06-24 01:40:00|669.8|668.8|668.9|667.9|670.3|669.3|668.3|667.3|96
1750729500000|2025-06-24 01:45:00|668.8|667.8|669.4|668.4|669.6|668.6|668.5|667.5|14
1750729800000|2025-06-24 01:50:00|669.3|668.3|670.8|669.8|670.8|669.8|668.9|667.9|5
1750730100000|2025-06-24 01:55:00|670.6|669.6|670.8|669.8|671.4|670.4|670.1|669.1|6
1750730400000|2025-06-24 02:00:00|670.9|669.9|671.8|670.8|672.1|671.1|670.9|669.9|8
1750730700000|2025-06-24 02:05:00|671.9|670.9|673.1|672.1|673.3|672.3|671.4|670.4|20
1750731000000|2025-06-24 02:10:00|673|672|674.6|673.6|674.9|673.9|673|672|25
1750731300000|2025-06-24 02:15:00|674.5|673.5|674.1|673.1|674.6|673.6|673.3|672.3|4
1750731600000|2025-06-24 02:20:00|674|673|674.3|673.3|674.9|673.9|673.4|672.4|33
1750731900000|2025-06-24 02:25:00|674|673|670.9|669.9|674|673|670.4|669.4|167
1750732200000|2025-06-24 02:30:00|670.8|669.8|670.1|669.1|672.8|671.8|669.3|668.3|354
1750732500000|2025-06-24 02:35:00|670|669|674.3|673.3|674.4|673.4|669.6|668.6|40
1750732800000|2025-06-24 02:40:00|674.1|673.1|676|675|676.3|675.3|673.9|672.9|78
1750733100000|2025-06-24 02:45:00|676.1|675.1|676.9|675.9|677.3|676.3|675.9|674.9|74
1750733400000|2025-06-24 02:50:00|677|676|675|674|677.5|676.5|674.8|673.8|10
1750733700000|2025-06-24 02:55:00|674.8|673.8|673.1|672.1|674.8|673.8|672.9|671.9|27
1750734000000|2025-06-24 03:00:00|673.3|672.3|673.3|672.3|674.1|673.1|672.4|671.4|19
1750734300000|2025-06-24 03:05:00|673.1|672.1|673|672|673.9|672.9|672.5|671.5|33
1750734600000|2025-06-24 03:10:00|672.8|671.8|672.5|671.5|673.9|672.9|672.5|671.5|109
1750734900000|2025-06-24 03:15:00|672.8|671.8|671.1|670.1|673.1|672.1|670.9|669.9|35
1750735200000|2025-06-24 03:20:00|671|670|671.4|670.4|672.4|671.4|670.8|669.8|25
1750735500000|2025-06-24 03:25:00|671.3|670.3|670.4|669.4|671.4|670.4|669.1|668.1|8
1750735800000|2025-06-24 03:30:00|670.5|669.5|671.9|670.9|672.3|671.3|670.4|669.4|34
1750736100000|2025-06-24 03:35:00|671.8|670.8|671.8|670.8|671.9|670.9|670.5|669.5|10
1750736400000|2025-06-24 03:40:00|672.1|671.1|672.9|671.9|673.1|672.1|672.1|671.1|4
1750736700000|2025-06-24 03:45:00|673|672|673.8|672.8|674.4|673.4|672.5|671.5|3
1750737000000|2025-06-24 03:50:00|673.9|672.9|674.3|673.3|674.3|673.3|673.1|672.1|29
1750737300000|2025-06-24 03:55:00|673.9|672.9|674.8|673.8|674.9|673.9|673|672|41
1750737600000|2025-06-24 04:00:00|675.1|674.1|675.5|674.5|675.6|674.6|674.5|673.5|51
1750737900000|2025-06-24 04:05:00|675.6|674.6|675.1|674.1|676.1|675.1|675.1|674.1|22
1750738200000|2025-06-24 04:10:00|674.8|673.8|674.8|673.8|675.3|674.3|674.3|673.3|10
1750738500000|2025-06-24 04:15:00|674.6|673.6|674.8|673.8|675.5|674.5|674.5|673.5|5
1750738800000|2025-06-24 04:20:00|674.9|673.9|674.8|673.8|675.3|674.3|673.5|672.5|51
1750739100000|2025-06-24 04:25:00|674.6|673.6|674|673|674.9|673.9|673.5|672.5|9
1750739400000|2025-06-24 04:30:00|674.3|673.3|673.3|672.3|674.5|673.5|673.3|672.3|17
1750739700000|2025-06-24 04:35:00|673.1|672.1|673.5|672.5|674|673|673|672|8
1750740000000|2025-06-24 04:40:00|673.4|672.4|672.8|671.8|673.8|672.8|672.3|671.3|17
1750740300000|2025-06-24 04:45:00|672.5|671.5|673|672|673.8|672.8|672.5|671.5|5
1750740600000|2025-06-24 04:50:00|673.1|672.1|672.8|671.8|673.3|672.3|672.6|671.6|3
1750740900000|2025-06-24 04:55:00|672.9|671.9|673.4|672.4|673.8|672.8|672.8|671.8|6
1750741200000|2025-06-24 05:00:00|673.5|672.5|673|672|674|673|673|672|16
1750741500000|2025-06-24 05:05:00|673.1|672.1|673|672|674|673|672.9|671.9|4
1750741800000|2025-06-24 05:10:00|672.8|671.8|672.5|671.5|673.1|672.1|672|671|107
1750742100000|2025-06-24 05:15:00|672.4|671.4|670.8|669.8|672.5|671.5|670|669|64
1750742400000|2025-06-24 05:20:00|670.6|669.6|670.9|669.9|671.4|670.4|670.3|669.3|41
1750742700000|2025-06-24 05:25:00|670.8|669.8|668.8|667.8|670.8|669.8|668.8|667.8|93
1750743000000|2025-06-24 05:30:00|668.6|667.6|666|665|668.6|667.6|665.8|664.8|205
1750743300000|2025-06-24 05:35:00|665.9|664.9|668.5|667.5|669.9|668.9|665.9|664.9|407
1750743600000|2025-06-24 05:40:00|668.4|667.4|666.5|665.5|669.4|668.4|666.5|665.5|15
1750743900000|2025-06-24 05:45:00|666.4|665.4|665.1|664.1|666.6|665.6|664.3|663.3|133
1750744200000|2025-06-24 05:50:00|665|664|664.6|663.6|667|666|664.6|663.6|228
1750744500000|2025-06-24 05:55:00|664.4|663.4|664.4|663.4|665.1|664.1|663.5|662.5|79
1750744800000|2025-06-24 06:00:00|664.5|663.5|661.6|660.6|665|664|661.6|660.6|220
1750745100000|2025-06-24 06:05:00|661.8|660.8|662.1|661.1|663.8|662.8|660.8|659.8|275
1750745400000|2025-06-24 06:10:00|662.3|661.3|660.4|659.4|662.3|661.3|659|658|536
1750745700000|2025-06-24 06:15:00|660.3|659.3|656|655|661.3|660.3|656|655|252
1750746000000|2025-06-24 06:20:00|655.9|654.9|654.8|653.8|657.3|656.3|654.6|653.6|951
1750746300000|2025-06-24 06:25:00|654.9|653.9|651|650|654.9|653.9|649.8|648.8|652
1750746600000|2025-06-24 06:30:00|651.1|650.1|654.3|653.3|654.6|653.6|651|650|302
1750746900000|2025-06-24 06:35:00|654.5|653.5|651.4|650.4|654.8|653.8|651.4|650.4|673
1750747200000|2025-06-24 06:40:00|651|650|649.4|648.4|651.4|650.4|649|648|449
1750747500000|2025-06-24 06:45:00|649.6|648.6|652.5|651.5|652.5|651.5|649|648|759
1750747800000|2025-06-24 06:50:00|652.4|651.4|658.8|657.8|658.8|657.8|652.4|651.4|1014
1750748100000|2025-06-24 06:55:00|658.6|657.6|659.5|658.5|661.4|660.4|658.6|657.6|348
1750748400000|2025-06-24 07:00:00|659.8|658.8|663.3|662.3|664|663|659.6|658.6|409
1750748700000|2025-06-24 07:05:00|663.6|662.6|664|663|665.8|664.8|662.5|661.5|371
1750749000000|2025-06-24 07:10:00|663.9|662.9|666.3|665.3|667.1|666.1|663.6|662.6|312
1750749300000|2025-06-24 07:15:00|666|665|664.3|663.3|668.1|667.1|664.1|663.1|199
1750749600000|2025-06-24 07:20:00|664.4|663.4|665.1|664.1|666.1|665.1|664.1|663.1|303
1750749900000|2025-06-24 07:25:00|665|664|667.8|666.8|667.8|666.8|664.5|663.5|123
1750750200000|2025-06-24 07:30:00|668|667|668.4|667.4|670.1|669.1|666.3|665.3|589
1750750500000|2025-06-24 07:35:00|668.3|667.3|668|667|670.1|669.1|667.1|666.1|566
1750750800000|2025-06-24 07:40:00|668.3|667.3|669|668|669.6|668.6|668|667|259
1750751100000|2025-06-24 07:45:00|669.1|668.1|668.9|667.9|670.3|669.3|667.8|666.8|477
1750751400000|2025-06-24 07:50:00|668.5|667.5|672.3|671.3|672.5|671.5|668.1|667.1|634
1750751700000|2025-06-24 07:55:00|672.1|671.1|668.3|667.3|673.1|672.1|668.3|667.3|515
1750752000000|2025-06-24 08:00:00|668.1|667.1|672|671|672.1|671.1|667.3|666.3|254
1750752300000|2025-06-24 08:05:00|672.3|671.3|674|673|675.3|674.3|672|671|1093
1750752600000|2025-06-24 08:10:00|674.1|673.1|672.4|671.4|675.4|674.4|672.1|671.1|135
1750752900000|2025-06-24 08:15:00|672.5|671.5|671|670|673.4|672.4|669.9|668.9|427
1750753200000|2025-06-24 08:20:00|671.1|670.1|669.1|668.1|672.1|671.1|668.6|667.6|446
1750753500000|2025-06-24 08:25:00|669|668|665.3|664.3|669.4|668.4|664.5|663.5|623
1750753800000|2025-06-24 08:30:00|665.4|664.4|667.4|666.4|670.5|669.5|665.4|664.4|841
1750754100000|2025-06-24 08:35:00|667.8|666.8|669.8|668.8|670|669|667.4|666.4|341
1750754400000|2025-06-24 08:40:00|670|669|666.6|665.6|670|669|666|664.8|625
1750754700000|2025-06-24 08:45:00|666.5|665.5|669|668|669|668|666|665|92
1750755000000|2025-06-24 08:50:00|668.8|667.8|669.3|668.3|669.5|668.5|668.1|667.1|55
1750755300000|2025-06-24 08:55:00|669.5|668.5|669.8|668.8|671.4|670.4|669|668|86
1750755600000|2025-06-24 09:00:00|669.5|668.5|668.3|667.3|670.3|669.3|667.5|666.5|199
1750755900000|2025-06-24 09:05:00|668.5|667.5|673.4|672.4|673.5|672.5|668.5|667.5|675
1750756200000|2025-06-24 09:10:00|673.5|672.5|675.8|674.8|676.5|675.5|673.4|672.4|659
1750756500000|2025-06-24 09:15:00|676|675|674.3|673.3|676.3|675.3|673.4|672.4|538
1750756800000|2025-06-24 09:20:00|674.1|673.1|672.6|671.6|674.4|673.4|672.3|671.3|153
1750757100000|2025-06-24 09:25:00|672.8|671.8|672.3|671.3|673.1|672.1|672.3|671.3|216
1750757400000|2025-06-24 09:30:00|672.8|671.8|673.9|672.9|674.5|673.5|672.6|671.6|212
1750757700000|2025-06-24 09:35:00|673.8|672.8|673.3|672.3|674.8|673.8|673|672|97
1750758000000|2025-06-24 09:40:00|673|672|674|673|675.1|674.1|673|672|69
1750758300000|2025-06-24 09:45:00|673.9|672.9|673.8|672.8|674.5|673.5|672.9|671.9|411
1750758600000|2025-06-24 09:50:00|673.6|672.6|672.6|671.6|673.6|672.6|671|670|274
1750758900000|2025-06-24 09:55:00|672.4|671.4|672.5|671.5|672.9|671.9|671.8|670.8|90
1750759200000|2025-06-24 10:00:00|672.8|671.8|674.3|673.3|674.3|673.3|671.3|670.3|122
1750759500000|2025-06-24 10:05:00|674|673|676.1|675.1|676.4|675.4|674|673|290
1750759800000|2025-06-24 10:10:00|676.3|675.3|674.3|673.3|676.4|675.4|673.6|672.6|199
1750760100000|2025-06-24 10:15:00|674.4|673.4|673|672|674.4|673.4|672.8|671.8|148
1750760400000|2025-06-24 10:20:00|673.3|672.3|674.3|673.3|674.3|673.3|672.8|671.8|170
1750760700000|2025-06-24 10:25:00|674.1|673.1|674.8|673.8|674.8|673.8|674|673|47
1750761000000|2025-06-24 10:30:00|674.9|673.9|675.6|674.6|676.6|675.6|674.8|673.8|609
1750761300000|2025-06-24 10:35:00|675.9|674.9|675.3|674.3|677.1|676.1|675|674|604
1750761600000|2025-06-24 10:40:00|675.1|674.1|673.5|672.5|675.1|674.1|673.3|672.3|301
1750761900000|2025-06-24 10:45:00|673.6|672.6|672.8|671.8|673.8|672.8|672.8|671.8|71
1750762200000|2025-06-24 10:50:00|672.6|671.6|672.8|671.8|673.1|672.1|671.3|670.3|359
1750762500000|2025-06-24 10:55:00|672.9|671.9|674.4|673.4|674.5|673.5|672.6|671.6|191
1750762800000|2025-06-24 11:00:00|674.1|673.1|673.9|672.9|674.3|673.3|673.6|672.6|36
1750763100000|2025-06-24 11:05:00|673.6|672.6|674.1|673.1|674.8|673.8|673.4|672.4|323
1750763400000|2025-06-24 11:10:00|674|673|671.8|670.8|674.1|673.1|671.8|670.8|166
1750763700000|2025-06-24 11:15:00|671.6|670.6|671.6|670.6|672|671|670|669|403
1750764000000|2025-06-24 11:20:00|671.5|670.5|671.9|670.9|672.5|671.5|670.6|669.6|75
1750764300000|2025-06-24 11:25:00|672|671|668.5|667.5|672.6|671.6|666.5|665.5|179
1750764600000|2025-06-24 11:30:00|668.6|667.6|666.9|665.9|668.8|667.8|666.1|665.1|349
1750764900000|2025-06-24 11:35:00|666.8|665.8|664.5|663.5|666.8|665.8|664.3|663.3|117
1750765200000|2025-06-24 11:40:00|664.6|663.6|665.6|664.6|666.4|665.4|664.6|663.6|596
1750765500000|2025-06-24 11:45:00|665.1|664.1|666.3|665.3|667.5|666.5|665|664|427
1750765800000|2025-06-24 11:50:00|666.4|665.4|666.1|665.1|667.4|666.4|664.9|663.9|139
1750766100000|2025-06-24 11:55:00|666.8|665.8|667|666|668.4|667.4|666|665|598
1750766400000|2025-06-24 12:00:00|666.8|665.8|667.6|666.6|667.6|666.6|665.6|664.6|49
1750766700000|2025-06-24 12:05:00|667.8|666.8|665.5|664.5|667.8|666.8|665.5|664.5|37
1750767000000|2025-06-24 12:10:00|665.4|664.4|664.3|663.3|665.5|664.5|664.3|663.3|85
1750767300000|2025-06-24 12:15:00|664.4|663.4|664.1|663.1|665.6|664.6|664.1|663.1|264
1750767600000|2025-06-24 12:20:00|664.3|663.3|663.5|662.5|664.4|663.4|663.4|662.4|155
1750767900000|2025-06-24 12:25:00|663.6|662.6|667.3|666.3|667.4|666.4|663.4|662.4|222
1750768200000|2025-06-24 12:30:00|667.1|666.1|666.1|665.1|667.6|666.6|665.1|664.1|247
1750768500000|2025-06-24 12:35:00|666|665|666.5|665.5|666.6|665.6|664.4|663.4|125
1750768800000|2025-06-24 12:40:00|666.6|665.6|667|666|667|666|665|664|368
1750769100000|2025-06-24 12:45:00|666.9|665.9|668.4|667.4|668.5|667.5|665.9|664.9|237
1750769400000|2025-06-24 12:50:00|668.5|667.5|669|668|669.5|668.5|668.3|667.3|132
1750769700000|2025-06-24 12:55:00|668.9|667.9|668.3|667.3|669.6|668.6|668|667|128
1750770000000|2025-06-24 13:00:00|668.4|667.4|671.5|670.5|671.9|670.9|668.1|667.1|512
1750770300000|2025-06-24 13:05:00|671.4|670.4|671.8|670.8|673|672|670.4|669.4|538
1750770600000|2025-06-24 13:10:00|671.5|670.5|670.9|669.9|672|671|670.4|669.4|78
1750770900000|2025-06-24 13:15:00|670.8|669.8|665.9|664.9|671.1|670.1|661.6|660.6|1098
1750771200000|2025-06-24 13:20:00|666|665|663.1|662.1|666.3|665.3|661.8|660.8|222
1750771500000|2025-06-24 13:25:00|663|662|665|664|665.1|664.1|660.6|659.6|1036
1750771800000|2025-06-24 13:30:00|664.9|663.9|664.3|663.3|666.1|665.1|663.3|662.3|469
1750772100000|2025-06-24 13:35:00|664.1|663.1|666.4|665.4|667.8|666.8|663.4|662.4|478
1750772400000|2025-06-24 13:40:00|666.3|665.3|666.1|665.1|666.4|665.4|664.3|663.3|195
1750772700000|2025-06-24 13:45:00|666.3|665.3|666.1|665.1|667.6|666.6|665.6|664.6|386
1750773000000|2025-06-24 13:50:00|666.4|665.4|667.9|666.9|668.1|667.1|666.4|665.4|427
1750773300000|2025-06-24 13:55:00|667.8|666.8|667.6|666.6|668.4|667.4|667.1|666.1|229
1750773600000|2025-06-24 14:00:00|667.5|666.5|666.3|665.3|667.5|666.5|665.4|664.4|254
1750773900000|2025-06-24 14:05:00|666.1|665.1|666.5|665.5|666.6|665.6|664.3|663.3|537
1750774200000|2025-06-24 14:10:00|666.4|665.4|665.3|664.3|666.9|665.9|665|664|644
1750774500000|2025-06-24 14:15:00|665.4|664.4|667|666|667.1|666.1|665.3|664.3|495
1750774800000|2025-06-24 14:20:00|667.1|666.1|665.4|664.4|668.4|667.4|665.1|664.1|514
1750775100000|2025-06-24 14:25:00|665.1|664.1|664|663|665.6|664.6|663.3|662.3|318
1750775400000|2025-06-24 14:30:00|663.9|662.9|666.3|665.3|666.6|665.6|663.8|662.8|567
1750775700000|2025-06-24 14:35:00|666.4|665.4|668.6|667.6|668.6|667.6|666.3|665.3|378
1750776000000|2025-06-24 14:40:00|668.9|667.9|670.4|669.4|670.6|669.6|668.6|667.6|527
1750776300000|2025-06-24 14:45:00|670.5|669.5|669.9|668.9|671.4|670.4|669.1|668.1|648
1750776600000|2025-06-24 14:50:00|669.8|668.8|669.1|668.1|671.3|670.3|669.1|668.1|436
1750776900000|2025-06-24 14:55:00|669.4|668.4|669.6|668.6|670.5|669.5|668.8|667.8|195
1750777200000|2025-06-24 15:00:00|669.9|668.9|669.6|668.6|671|670|668.8|667.8|627
1750777500000|2025-06-24 15:05:00|669.5|668.5|670.8|669.8|671.4|670.4|669.1|668.1|979
1750777800000|2025-06-24 15:10:00|670.6|669.6|670.9|669.9|671.9|670.9|670.4|669.4|387
1750778100000|2025-06-24 15:15:00|670.8|669.8|668.1|667.1|670.9|669.9|667.6|666.6|1068
1750778400000|2025-06-24 15:20:00|668.3|667.3|668.8|667.8|670.3|669.3|668|667|923
1750778700000|2025-06-24 15:25:00|668.6|667.6|669.8|668.8|669.8|668.8|666.4|665.4|1986
1750779000000|2025-06-24 15:30:00|669.6|668.6|668.8|667.8|670.4|669.4|668.1|667.1|629
1750779300000|2025-06-24 15:35:00|669|668|668.5|667.5|670.4|669.4|668.4|667.4|639
1750779600000|2025-06-24 15:40:00|668.4|667.4|667.8|666.8|668.8|667.8|667.5|666.5|203
1750779900000|2025-06-24 15:45:00|668.1|667.1|666.1|665.1|668.9|667.9|666.1|665.1|519
1750780200000|2025-06-24 15:50:00|666|665|664.9|663.9|666.5|665.5|664.4|663.4|441
1750780500000|2025-06-24 15:55:00|664.8|663.8|664.3|663.3|665.3|664.3|664|663|306
1750780800000|2025-06-24 16:00:00|664.1|663.1|663.9|662.9|665.1|664.1|663.9|662.9|411
1750781100000|2025-06-24 16:05:00|664|663|665.6|664.6|666.1|665.1|663.9|662.9|235
1750781400000|2025-06-24 16:10:00|665.8|664.8|665.3|664.3|666.4|665.4|665|664|164
1750781700000|2025-06-24 16:15:00|665.1|664.1|665.5|664.5|665.6|664.6|665.1|664.1|103
1750782000000|2025-06-24 16:20:00|665.4|664.4|666.6|665.6|666.6|665.6|665.3|664.3|93
1750782300000|2025-06-24 16:25:00|666.5|665.5|666.9|665.9|666.9|665.9|666.1|665.1|274
1750782600000|2025-06-24 16:30:00|667.1|666.1|666.9|665.9|667.4|666.4|666.4|665.4|320
1750782900000|2025-06-24 16:35:00|667|666|665.1|664.1|667|666|664.6|663.6|168
1750783200000|2025-06-24 16:40:00|665.3|664.3|665.8|664.8|666|665|665|664|131
1750783500000|2025-06-24 16:45:00|665.9|664.9|664.5|663.5|666.1|665.1|664.1|663.1|222
1750783800000|2025-06-24 16:50:00|664.8|663.8|664.5|663.5|665.1|664.1|663.6|662.6|110
1750784100000|2025-06-24 16:55:00|664.4|663.4|664.9|663.9|665.4|664.4|663.3|662.3|316
1750784400000|2025-06-24 17:00:00|665|664|664.9|663.9|665.5|664.5|664.6|663.6|242
1750784700000|2025-06-24 17:05:00|665|664|665.9|664.9|666.1|665.1|664.9|663.9|83
1750785000000|2025-06-24 17:10:00|666|665|667|666|667.4|666.4|665.9|664.9|105
1750785300000|2025-06-24 17:15:00|667.1|666.1|667.4|666.4|667.4|666.4|667.1|666.1|41
1750785600000|2025-06-24 17:20:00|667.3|666.3|667.9|666.9|667.9|666.9|666.9|665.9|210
1750785900000|2025-06-24 17:25:00|668.1|667.1|669.4|668.4|669.4|668.4|667.9|666.9|520
1750786200000|2025-06-24 17:30:00|669.5|668.5|670.9|669.9|670.9|669.9|669.4|668.4|155
1750786500000|2025-06-24 17:35:00|671|670|670|669|671.1|670.1|669.9|668.9|118
1750786800000|2025-06-24 17:40:00|670.1|669.1|669.8|668.8|670.4|669.4|669.4|668.4|97
1750787100000|2025-06-24 17:45:00|669.9|668.9|669.5|668.5|670.5|669.5|669.1|668.1|245
1750787400000|2025-06-24 17:50:00|669.6|668.6|671.1|670.1|671.3|670.3|669.4|668.4|29
1750787700000|2025-06-24 17:55:00|671|670|671|670|671.5|670.5|670.9|669.9|29
1750788000000|2025-06-24 18:00:00|671.1|670.1|669.9|668.9|671.4|670.4|669.8|668.8|28
1750788300000|2025-06-24 18:05:00|669.8|668.8|669|668|670.1|669.1|668.4|667.4|141
1750788600000|2025-06-24 18:10:00|669.1|668.1|669.1|668.1|669.4|668.4|668.5|667.5|50
1750788900000|2025-06-24 18:15:00|669.3|668.3|670.5|669.5|671|670|669|668|568
1750789200000|2025-06-24 18:20:00|670.6|669.6|668.9|667.9|671|670|668.9|667.9|142
1750789500000|2025-06-24 18:25:00|669|668|669.5|668.5|670.5|669.5|668.6|667.6|234
1750789800000|2025-06-24 18:30:00|669.6|668.6|670|669|670.5|669.5|669.4|668.4|111
1750790100000|2025-06-24 18:35:00|669.9|668.9|668|667|669.9|668.9|668|667|47
1750790400000|2025-06-24 18:40:00|667.9|666.9|668.4|667.4|668.8|667.8|667.6|666.6|275
1750790700000|2025-06-24 18:45:00|668.3|667.3|669|668|669.3|668.3|668.3|667.3|77
1750791000000|2025-06-24 18:50:00|668.9|667.9|670.8|669.8|671.1|670.1|668.9|667.9|32
1750791300000|2025-06-24 18:55:00|670.6|669.6|671.3|670.3|671.4|670.4|670.4|669.4|223
1750791600000|2025-06-24 19:00:00|671.1|670.1|670.1|669.1|671.6|670.6|670.1|669.1|200
1750791900000|2025-06-24 19:05:00|670.3|669.3|670.3|669.3|670.3|669.3|669.8|668.8|3
1750792200000|2025-06-24 19:10:00|670.4|669.4|670.3|669.3|671.3|670.3|670.3|669.3|196
1750792500000|2025-06-24 19:15:00|670.4|669.4|670.8|669.8|670.9|669.9|670.4|669.4|24
1750792800000|2025-06-24 19:20:00|670.9|669.9|671.3|670.3|671.3|670.3|670.5|669.5|7
1750793100000|2025-06-24 19:25:00|671|670|672|671|672.1|671.1|671|670|229
1750793400000|2025-06-24 19:30:00|671.9|670.9|673|672|673.3|672.3|671.8|670.8|403
1750793700000|2025-06-24 19:35:00|673.1|672.1|674.3|673.3|674.8|673.8|673|672|11
1750794000000|2025-06-24 19:40:00|674.1|673.1|673.5|672.5|674.3|673.3|673.4|672.4|6
1750794300000|2025-06-24 19:45:00|673.4|672.4|673.4|672.4|673.4|672.4|672.6|671.6|68
1750794600000|2025-06-24 19:50:00|673.3|672.3|673.5|672.5|673.5|672.5|673|672|64
1750794900000|2025-06-24 19:55:00|673.4|672.4|673.5|672.5|674.1|673.1|673|672|37
1750795200000|2025-06-24 20:00:00|673.8|672.8|673.8|672.8|673.9|672.9|673.3|672.3|11
1750795500000|2025-06-24 20:05:00|673.6|672.6|674.3|673.3|674.3|673.3|673.5|672.5|7
1750795800000|2025-06-24 20:10:00|674.5|673.5|674.8|673.8|675|674|674.1|673.1|159
1750796100000|2025-06-24 20:15:00|674.9|673.9|674.5|673.5|675|674|674.5|673.5|12
1750796400000|2025-06-24 20:20:00|674.4|673.4|674.3|673.3|674.8|673.8|674.3|673.3|47
1750796700000|2025-06-24 20:25:00|674.4|673.4|675.4|672.4|675.4|673.6|674.3|672.4|17
1750797000000|2025-06-24 20:30:00|674.4|673.4|675|674|675.3|674.3|674.4|673.4|1
1750797300000|2025-06-24 20:35:00|674.9|673.9|675.3|674.3|675.4|674.4|674.9|673.9|4
1750797600000|2025-06-24 20:40:00|675.1|674.1|676|675|676|675|675|674|96
1750797900000|2025-06-24 20:45:00|675.9|674.9|676.8|675.8|677.3|676.3|675.6|674.6|86
1750798200000|2025-06-24 20:50:00|676.6|675.6|677|676|677.4|676.4|676.4|675.4|121
1750798500000|2025-06-24 20:55:00|677.3|676.3|675.8|674.8|677.3|676.3|675.8|674.8|196
1750798800000|2025-06-24 21:00:00|675.9|674.9|675.9|674.9|675.9|674.9|675.9|674.9|0
1750799100000|2025-06-24 21:05:00|676|675|676.9|673.9|677|675|676|673.9|1
1750799400000|2025-06-24 21:10:00|676.8|673.8|676.8|673.8|676.8|673.8|676.8|673.8|0
1750800900000|2025-06-24 21:35:00|676.6|673.6|676.6|673.6|676.6|673.6|676.6|673.6|0
1750801800000|2025-06-24 21:50:00|677.3|676.3|677.3|676.3|677.3|676.3|677.1|676.1|5
1750802100000|2025-06-24 21:55:00|677|674|677|674|677|674|676.9|673.9|1
1750809600000|2025-06-25 00:00:00|676.9|675.9|677.3|676.3|677.5|676.5|676.5|675.5|28
1750809900000|2025-06-25 00:05:00|677.1|676.1|677.5|676.5|678|677|677.1|676.1|11
1750810200000|2025-06-25 00:10:00|677.6|676.6|677.5|676.5|677.8|676.8|677.5|676.5|7
1750810500000|2025-06-25 00:15:00|677.6|676.6|677.3|676.3|678|677|677.3|676.3|6
1750810800000|2025-06-25 00:20:00|677|676|676.8|675.8|677|676|676.8|675.8|2
1750811100000|2025-06-25 00:25:00|676.9|675.9|676.6|675.6|677|676|676.5|675.5|0
1750811400000|2025-06-25 00:30:00|676.5|675.5|677.1|676.1|677.3|676.3|676.5|675.5|0
1750811700000|2025-06-25 00:35:00|676.9|675.9|677|676|677.3|676.3|676.8|675.8|10
1750812000000|2025-06-25 00:40:00|677.1|676.1|677.1|676.1|677.3|676.3|677|676|7
1750812300000|2025-06-25 00:45:00|677.3|676.3|677.1|676.1|677.3|676.3|677|676|8
1750812600000|2025-06-25 00:50:00|677.3|676.3|677.1|676.1|677.3|676.3|677|676|0
1750812900000|2025-06-25 00:55:00|677.3|676.3|676|675|677.3|676.3|675.8|674.8|21
1750813200000|2025-06-25 01:00:00|676.1|675.1|677.8|676.8|677.8|676.8|676.1|675.1|8
1750813500000|2025-06-25 01:05:00|677.9|676.9|677.4|676.4|677.9|676.9|677|676|1
1750813800000|2025-06-25 01:10:00|677.3|676.3|677.5|676.5|677.8|676.8|677.3|676.3|0
1750814100000|2025-06-25 01:15:00|677.8|676.8|677|676|677.8|676.8|676.9|675.9|3
1750814400000|2025-06-25 01:20:00|676.9|675.9|677.3|676.3|677.4|676.4|676.5|675.5|0
1750814700000|2025-06-25 01:25:00|677.1|676.1|677.4|676.4|677.8|676.8|677|676|0
1750815000000|2025-06-25 01:30:00|677.3|676.3|677.3|676.3|677.5|676.5|677|676|0
1750815300000|2025-06-25 01:35:00|677.5|676.5|677.5|676.5|677.6|676.6|677.3|676.3|0
1750815600000|2025-06-25 01:40:00|677.4|676.4|676.8|675.8|677.4|676.4|676.5|675.5|1
1750815900000|2025-06-25 01:45:00|677|676|677.3|676.3|677.5|676.5|677|676|1
1750816200000|2025-06-25 01:50:00|677|676|677|676|677.3|676.3|676.8|675.8|0
1750816500000|2025-06-25 01:55:00|677.1|676.1|677.3|676.3|677.5|676.5|677|676|2
1750816800000|2025-06-25 02:00:00|677|676|677.5|676.5|677.6|676.6|676.8|675.8|2
1750817100000|2025-06-25 02:05:00|677.4|676.4|677.1|676.1|677.4|676.4|676.8|675.8|12
1750817400000|2025-06-25 02:10:00|677|676|677.4|676.4|677.4|676.4|677|676|17
1750817700000|2025-06-25 02:15:00|677.8|676.8|677.9|676.9|678|677|677.8|676.8|6
1750818000000|2025-06-25 02:20:00|677.8|676.8|677.6|676.6|677.8|676.8|677.5|676.5|7
1750818300000|2025-06-25 02:25:00|677.8|676.8|678.5|677.5|678.8|677.8|677.8|676.8|27
1750818600000|2025-06-25 02:30:00|678.3|677.3|678.5|677.5|679|678|678|677|2
1750818900000|2025-06-25 02:35:00|678.6|677.6|678.3|677.3|678.9|677.9|678.3|677.3|4
1750819200000|2025-06-25 02:40:00|678|677|677.8|676.8|678.3|677.3|677.3|676.3|3
1750819500000|2025-06-25 02:45:00|677.9|676.9|676.8|675.8|678|677|676.6|675.6|4
1750819800000|2025-06-25 02:50:00|676.9|675.9|677|676|677.1|676.1|676.8|675.8|4
1750820100000|2025-06-25 02:55:00|677.1|676.1|677.3|676.3|677.5|676.5|677|676|8
1750820400000|2025-06-25 03:00:00|677.1|676.1|677.6|676.6|677.6|676.6|676.9|675.9|26
1750820700000|2025-06-25 03:05:00|677.5|676.5|677.6|676.6|677.6|676.6|677.3|676.3|4
1750821000000|2025-06-25 03:10:00|677.8|676.8|678.3|677.3|678.4|677.4|677.5|676.5|4
1750821300000|2025-06-25 03:15:00|678|677|677.8|676.8|678|677|677.6|676.6|10
1750821600000|2025-06-25 03:20:00|677.6|676.6|677.5|676.5|677.6|676.6|677|676|5
1750821900000|2025-06-25 03:25:00|677.4|676.4|677.4|676.4|677.8|676.8|677.4|676.4|5
1750822200000|2025-06-25 03:30:00|677.3|676.3|677.3|676.3|677.4|676.4|676.8|675.8|3
1750822500000|2025-06-25 03:35:00|677.1|676.1|677|676|677.3|676.3|676.9|675.9|4
1750822800000|2025-06-25 03:40:00|676.9|675.9|677|676|677|676|676.8|675.8|2
1750823100000|2025-06-25 03:45:00|676.9|675.9|676.9|675.9|677.1|676.1|676.5|675.5|6
1750823400000|2025-06-25 03:50:00|676.6|675.6|675.8|674.8|676.9|675.9|675.8|674.8|22
1750823700000|2025-06-25 03:55:00|675.6|674.6|676.3|675.3|676.4|675.4|675.6|674.6|3
1750824000000|2025-06-25 04:00:00|676.4|675.4|676|675|676.4|675.4|675.9|674.9|8
1750824300000|2025-06-25 04:05:00|676.1|675.1|676.3|675.3|676.6|675.6|676|675|7
1750824600000|2025-06-25 04:10:00|676.4|675.4|677|676|677|676|676.3|675.3|9
1750824900000|2025-06-25 04:15:00|676.9|675.9|677.1|676.1|677.3|676.3|676.9|675.9|2
1750825200000|2025-06-25 04:20:00|677.3|676.3|676.6|675.6|677.3|676.3|676.6|675.6|7
1750825500000|2025-06-25 04:25:00|676.8|675.8|676.6|675.6|676.9|675.9|676.6|675.6|2
1750825800000|2025-06-25 04:30:00|676.8|675.8|676.6|675.6|676.8|675.8|676.6|675.6|6
1750826100000|2025-06-25 04:35:00|676.8|675.8|676.4|675.4|676.9|675.9|676.3|675.3|9
1750826400000|2025-06-25 04:40:00|676.3|675.3|676.1|675.1|676.4|675.4|675.9|674.9|10
1750826700000|2025-06-25 04:45:00|676.3|675.3|676|675|676.3|675.3|676|675|1
1750827000000|2025-06-25 04:50:00|676.3|675.3|675.8|674.8|676.3|675.3|675.8|674.8|6
1750827300000|2025-06-25 04:55:00|675.9|674.9|675.8|674.8|675.9|674.9|675.1|674.1|7
1750827600000|2025-06-25 05:00:00|676|675|676.4|675.4|676.8|675.8|675.9|674.9|15
1750827900000|2025-06-25 05:05:00|676.3|675.3|675.9|674.9|676.4|675.4|675.8|674.8|8
1750828200000|2025-06-25 05:10:00|675.8|674.8|676|675|676|675|675|674|112
1750828500000|2025-06-25 05:15:00|675.9|674.9|676.1|675.1|676.3|675.3|675.5|674.5|55
1750828800000|2025-06-25 05:20:00|676.3|675.3|676.5|675.5|676.5|675.5|676.1|675.1|3
1750829100000|2025-06-25 05:25:00|676.6|675.6|678.3|677.3|678.5|677.5|676.6|675.6|8
1750829400000|2025-06-25 05:30:00|678.4|677.4|678|677|678.6|677.6|678|677|7
1750829700000|2025-06-25 05:35:00|677.9|676.9|678|677|678.5|677.5|677.8|676.8|20
1750830000000|2025-06-25 05:40:00|677.9|676.9|678.3|677.3|678.4|677.4|677.8|676.8|4
1750830300000|2025-06-25 05:45:00|678.1|677.1|677.3|676.3|678.1|677.1|677.3|676.3|46
1750830600000|2025-06-25 05:50:00|677.4|676.4|677.8|676.8|678|677|677.3|676.3|8
1750830900000|2025-06-25 05:55:00|677.9|676.9|678.3|677.3|678.6|677.6|677.9|676.9|6
1750831200000|2025-06-25 06:00:00|678.1|677.1|678.9|677.9|679.5|678.5|677.9|676.9|50
1750831500000|2025-06-25 06:05:00|678.8|677.8|678.5|677.5|679.1|678.1|678.5|677.5|27
1750831800000|2025-06-25 06:10:00|678.6|677.6|678.4|677.4|678.6|677.6|678.3|677.3|12
1750832100000|2025-06-25 06:15:00|678|677|678|677|678.4|677.4|677.5|676.5|15
1750832400000|2025-06-25 06:20:00|677.9|676.9|677.9|676.9|678|677|677.6|676.6|54
1750832700000|2025-06-25 06:25:00|677.8|676.8|678.3|677.3|678.4|677.4|677.6|676.6|4
1750833000000|2025-06-25 06:30:00|678.1|677.1|677.9|676.9|678.3|677.3|677.6|676.6|41
1750833300000|2025-06-25 06:35:00|677.8|676.8|678.5|677.5|678.8|677.8|677.6|676.6|20
1750833600000|2025-06-25 06:40:00|678.6|677.6|679|678|679.8|678.8|678.3|677.3|51
1750833900000|2025-06-25 06:45:00|678.9|677.9|680|679|680.3|679.3|678.8|677.8|179
1750834200000|2025-06-25 06:50:00|680.1|679.1|679.5|678.5|680.4|679.4|679|678|104
1750834500000|2025-06-25 06:55:00|679.4|678.4|679.5|678.5|680.1|679.1|679.1|678.1|37
1750834800000|2025-06-25 07:00:00|679.4|678.4|679.3|678.3|680.4|679.4|678.9|677.9|80
1750835100000|2025-06-25 07:05:00|679.4|678.4|680.8|679.8|681.1|680.1|679.3|678.3|76
1750835400000|2025-06-25 07:10:00|680.6|679.6|681|680|681.8|680.8|680.5|679.5|159
1750835700000|2025-06-25 07:15:00|680.9|679.9|681.8|680.8|681.9|680.9|680.9|679.9|143
1750836000000|2025-06-25 07:20:00|681.6|680.6|681.8|680.8|682.6|681.6|681.6|680.6|409
1750836300000|2025-06-25 07:25:00|681.9|680.9|682.3|681.3|682.8|681.8|681.6|680.6|179
1750836600000|2025-06-25 07:30:00|682.5|681.5|683|682|684.1|683.1|682.4|681.4|136
1750836900000|2025-06-25 07:35:00|682.9|681.9|682.6|681.6|683.1|682.1|682.4|681.4|298
1750837200000|2025-06-25 07:40:00|682.5|681.5|683.9|682.9|683.9|682.9|682.5|681.5|162
1750837500000|2025-06-25 07:45:00|683.5|682.5|684.3|683.3|684.5|683.5|683.4|682.4|406
1750837800000|2025-06-25 07:50:00|684.1|683.1|683.6|682.6|684.1|683.1|683.4|682.4|251
1750838100000|2025-06-25 07:55:00|683.8|682.8|682.9|681.9|683.9|682.9|682.5|681.5|141
1750838400000|2025-06-25 08:00:00|682.6|681.6|682|681|683.9|682.9|681.5|680.5|301
1750838700000|2025-06-25 08:05:00|681.9|680.9|682.5|681.5|682.5|681.5|681.9|680.9|63
1750839000000|2025-06-25 08:10:00|682.4|681.4|681.5|680.5|682.5|681.5|681.4|680.4|159
1750839300000|2025-06-25 08:15:00|681.8|680.8|680.1|679.1|682.6|681.6|680.1|679.1|129
1750839600000|2025-06-25 08:20:00|679.9|678.9|680.5|679.5|681.8|680.8|679.9|678.9|319
1750839900000|2025-06-25 08:25:00|680.4|679.4|681|680|682.6|681.6|680|679|454
1750840200000|2025-06-25 08:30:00|681.1|680.1|680.1|679.1|681.8|680.8|679.9|678.9|281
1750840500000|2025-06-25 08:35:00|680|679|681.5|680.5|681.6|680.6|680|679|751
1750840800000|2025-06-25 08:40:00|681.6|680.6|680.5|679.5|682.1|681.1|680.3|679.3|159
1750841100000|2025-06-25 08:45:00|680.4|679.4|680.5|679.5|680.8|679.8|679.6|678.6|92
1750841400000|2025-06-25 08:50:00|680.4|679.4|679.6|678.6|680.5|679.5|679.6|678.6|104
1750841700000|2025-06-25 08:55:00|679.4|678.4|679|678|680.3|679.3|678.8|677.8|317
1750842000000|2025-06-25 09:00:00|678.8|677.8|677.9|676.9|679.3|678.3|677.9|676.9|265
1750842300000|2025-06-25 09:05:00|678|677|674.8|673.8|678|677|674.6|673.6|866
1750842600000|2025-06-25 09:10:00|674.6|673.6|675.3|674.3|675.9|674.9|674.5|673.5|297
1750842900000|2025-06-25 09:15:00|675|674|675|674|676.1|675.1|675|674|166
1750843200000|2025-06-25 09:20:00|674.9|673.9|674.9|673.9|675.9|674.9|674.8|673.8|217
1750843500000|2025-06-25 09:25:00|674.8|673.8|673.9|672.9|674.8|673.8|673.8|672.8|186
1750843800000|2025-06-25 09:30:00|674.3|673.3|675.4|674.4|675.6|674.6|674.1|673.1|357
1750844100000|2025-06-25 09:35:00|675.3|674.3|678|677|678.3|677.3|675.1|674.1|297
1750844400000|2025-06-25 09:40:00|678.1|677.1|678.9|677.9|678.9|677.9|677.6|676.6|287
1750844700000|2025-06-25 09:45:00|679.3|678.3|679.5|678.5|679.6|678.6|678.9|677.9|213
1750845000000|2025-06-25 09:50:00|679.4|678.4|679.9|678.9|680.4|679.4|679.1|678.1|814
1750845300000|2025-06-25 09:55:00|680|679|680.1|679.1|680.4|679.4|679.5|678.5|132
1750845600000|2025-06-25 10:00:00|680|679|679.3|678.3|680|679|679|678|114
1750845900000|2025-06-25 10:05:00|679.4|678.4|679.4|678.4|680.1|679.1|679.1|678.1|436
1750846200000|2025-06-25 10:10:00|679.3|678.3|679.4|678.4|679.9|678.9|678.8|677.8|33
1750846500000|2025-06-25 10:15:00|679.3|678.3|678.3|677.3|679.4|678.4|678.1|677.1|177
1750846800000|2025-06-25 10:20:00|678.1|677.1|678.3|677.3|678.6|677.6|678|677|120
1750847100000|2025-06-25 10:25:00|678.4|677.4|678.3|677.3|678.4|677.4|677.8|676.8|82
1750847400000|2025-06-25 10:30:00|678.1|677.1|679.1|678.1|679.4|678.4|678.1|677.1|103
1750847700000|2025-06-25 10:35:00|679|678|679|678|679.9|678.9|678.9|677.9|272
1750848000000|2025-06-25 10:40:00|679.1|678.1|678.5|677.5|679.5|678.5|678.5|677.5|289
1750848300000|2025-06-25 10:45:00|678.4|677.4|678.1|677.1|678.5|677.5|678.1|677.1|209
1750848600000|2025-06-25 10:50:00|678.3|677.3|678.5|677.5|678.9|677.9|678.1|677.1|63
1750848900000|2025-06-25 10:55:00|678.4|677.4|678.4|677.4|679.1|678.1|678.4|677.4|64
1750849200000|2025-06-25 11:00:00|678.6|677.6|678.4|677.4|679|678|678.4|677.4|125
1750849500000|2025-06-25 11:05:00|678.3|677.3|677|676|678.3|677.3|676.8|675.8|270
1750849800000|2025-06-25 11:10:00|676.9|675.9|675.3|674.3|677|676|675|674|302
1750850100000|2025-06-25 11:15:00|675.1|674.1|675.6|674.6|675.6|674.6|674.8|673.8|51
1750850400000|2025-06-25 11:20:00|675.1|674.1|673.5|672.5|675.1|674.1|673.4|672.4|151
1750850700000|2025-06-25 11:25:00|673.4|672.4|673.8|672.8|674|673|672.9|671.9|158
1750851000000|2025-06-25 11:30:00|673.9|672.9|672.5|671.5|673.9|672.9|672.4|671.4|71
1750851300000|2025-06-25 11:35:00|672.6|671.6|675.3|674.3|675.3|674.3|672|671|215
1750851600000|2025-06-25 11:40:00|675.5|674.5|675.9|674.9|676.3|675.3|675.1|674.1|227
1750851900000|2025-06-25 11:45:00|675.8|674.8|675.8|674.8|676.4|675.4|675.6|674.6|177
1750852200000|2025-06-25 11:50:00|675.6|674.6|674.6|673.6|675.8|674.8|674.5|673.5|41
1750852500000|2025-06-25 11:55:00|674.8|673.8|674.6|673.6|675.5|674.5|674.5|673.5|57
1750852800000|2025-06-25 12:00:00|674.8|673.8|675|674|675.4|674.4|674.6|673.6|63
1750853100000|2025-06-25 12:05:00|674.9|673.9|673.8|672.8|674.9|673.9|673.8|672.8|23
1750853400000|2025-06-25 12:10:00|673.9|672.9|672.9|671.9|674.3|673.3|672.9|671.9|199
1750853700000|2025-06-25 12:15:00|673|672|672.9|671.9|673|672|672.1|671.1|73
1750854000000|2025-06-25 12:20:00|672.8|671.8|673.6|672.6|674.1|673.1|672.6|671.6|58
1750854300000|2025-06-25 12:25:00|673.9|672.9|675.9|674.9|676|675|673.8|672.8|140
1750854600000|2025-06-25 12:30:00|676|675|676.3|675.3|676.6|675.6|675.4|674.4|152
1750854900000|2025-06-25 12:35:00|676.1|675.1|675.8|674.8|676.4|675.4|675.6|674.6|31
1750855200000|2025-06-25 12:40:00|676|675|676.4|675.4|676.4|675.4|675.6|674.6|305
1750855500000|2025-06-25 12:45:00|676.3|675.3|676.9|675.9|677.5|676.5|676.3|675.3|365
1750855800000|2025-06-25 12:50:00|676.8|675.8|676.4|675.4|677.1|676.1|676.1|675.1|411
1750856100000|2025-06-25 12:55:00|676.6|675.6|676.9|675.9|677.1|676.1|676.1|675.1|327
1750856400000|2025-06-25 13:00:00|676.8|675.8|676.3|675.3|677.1|676.1|676.3|675.3|251
1750856700000|2025-06-25 13:05:00|676.4|675.4|675.6|674.6|676.6|675.6|675.3|674.3|71
1750857000000|2025-06-25 13:10:00|675.8|674.8|676.6|675.6|676.9|675.9|675.6|674.6|74
1750857300000|2025-06-25 13:15:00|676.5|675.5|676|675|677.1|676.1|675.9|674.9|92
1750857600000|2025-06-25 13:20:00|675.9|674.9|676.5|675.5|676.8|675.8|675.9|674.9|35
1750857900000|2025-06-25 13:25:00|676.4|675.4|675.8|674.8|676.6|675.6|675.5|674.5|33
1750858200000|2025-06-25 13:30:00|675.6|674.6|676.1|675.1|676.4|675.4|674.9|673.9|125
1750858500000|2025-06-25 13:35:00|676|675|677|676|677.4|676.4|676|675|191
1750858800000|2025-06-25 13:40:00|676.9|675.9|677.5|676.5|677.8|676.8|676.8|675.8|168
1750859100000|2025-06-25 13:45:00|677.4|676.4|677.1|676.1|679.3|678.3|677.1|676.1|166
1750859400000|2025-06-25 13:50:00|676.9|675.9|675|674|676.9|675.9|675|674|808
1750859700000|2025-06-25 13:55:00|674.9|673.9|673.3|672.3|675.5|674.5|673.3|672.3|307
1750860000000|2025-06-25 14:00:00|673.4|672.4|672.6|671.6|674.3|673.3|672.6|671.6|185
1750860300000|2025-06-25 14:05:00|672.8|671.8|672.9|671.9|673.4|672.4|672|671|521
1750860600000|2025-06-25 14:10:00|672.6|671.6|672.4|671.4|673.1|672.1|671.4|670.4|430
1750860900000|2025-06-25 14:15:00|672.6|671.6|675.9|674.9|677.4|676.4|671.9|670.9|716
1750861200000|2025-06-25 14:20:00|675.8|674.8|676|675|676.8|675.8|674.5|673.5|180
1750861500000|2025-06-25 14:25:00|676.1|675.1|675.6|674.6|676.3|675.3|674.6|673.6|160
1750861800000|2025-06-25 14:30:00|677.8|674.8|680.4|679.4|682.6|681.6|677.3|674.8|1093
1750862100000|2025-06-25 14:35:00|680.5|679.5|677.8|676.8|681|680|677.5|676.5|667
1750862400000|2025-06-25 14:40:00|678|677|679.1|678.1|679.3|678.3|677.6|676.6|190
1750862700000|2025-06-25 14:45:00|679|678|679.9|678.9|680|679|678|677|183
1750863000000|2025-06-25 14:50:00|679.6|678.6|682.1|681.1|682.8|681.8|679.6|678.6|424
1750863300000|2025-06-25 14:55:00|682|681|682.1|681.1|682.9|681.9|681.1|680.1|311
1750863600000|2025-06-25 15:00:00|682|681|684.6|683.6|685.4|684.4|682|681|441
1750863900000|2025-06-25 15:05:00|684.5|683.5|684.4|683.4|685.4|684.4|683.6|682.6|566
1750864200000|2025-06-25 15:10:00|684.3|683.3|683.9|682.9|684.9|683.9|683.8|682.8|431
1750864500000|2025-06-25 15:15:00|683.8|682.8|683.1|682.1|684.1|683.1|682.6|681.6|388
1750864800000|2025-06-25 15:20:00|683.3|682.3|681.6|680.6|683.6|682.6|681.6|680.6|508
1750865100000|2025-06-25 15:25:00|681.8|680.8|684|683|684.1|683.1|681.8|680.8|1364
1750865400000|2025-06-25 15:30:00|683.9|682.9|683.9|682.9|684.9|683.9|683.6|682.6|445
1750865700000|2025-06-25 15:35:00|684|683|683.6|682.6|684.6|683.6|683.3|682.3|234
1750866000000|2025-06-25 15:40:00|683.9|682.9|684.4|683.4|684.4|683.4|683.1|682.1|96
1750866300000|2025-06-25 15:45:00|684.6|683.6|685.1|684.1|685.5|684.5|683.9|682.9|147
1750866600000|2025-06-25 15:50:00|685|684|684.9|683.9|685.4|684.4|684.1|683.1|72
1750866900000|2025-06-25 15:55:00|685.1|684.1|684.1|683.1|685.4|684.4|683.8|682.8|657
1750867200000|2025-06-25 16:00:00|684.3|683.3|683.6|682.6|684.6|683.6|683.6|682.6|126
1750867500000|2025-06-25 16:05:00|683.8|682.8|684|683|684.6|683.6|683.1|682.1|438
1750867800000|2025-06-25 16:10:00|683.9|682.9|683.4|682.4|684.1|683.1|682.9|681.9|89
1750868100000|2025-06-25 16:15:00|683.5|682.5|683.1|682.1|683.6|682.6|682.5|681.5|198
1750868400000|2025-06-25 16:20:00|683.3|682.3|683.1|682.1|683.5|682.5|682.4|681.4|60
1750868700000|2025-06-25 16:25:00|683.3|682.3|685.1|684.1|685.5|684.5|683.1|682.1|116
1750869000000|2025-06-25 16:30:00|685|684|684.6|683.6|685.6|684.6|684.4|683.4|92
1750869300000|2025-06-25 16:35:00|684.8|683.8|682.9|681.9|684.8|683.8|682.9|681.9|105
1750869600000|2025-06-25 16:40:00|683|682|683.1|682.1|683.8|682.8|682.6|681.6|35
1750869900000|2025-06-25 16:45:00|683|682|681.4|680.4|683|682|681.3|680.3|46
1750870200000|2025-06-25 16:50:00|681.5|680.5|681.6|680.6|682.5|681.5|681.4|680.4|502
1750870500000|2025-06-25 16:55:00|681.4|680.4|681|680|681.6|680.6|680.6|679.6|224
1750870800000|2025-06-25 17:00:00|680.9|679.9|680.3|679.3|681.5|680.5|680.1|679.1|105
1750871100000|2025-06-25 17:05:00|680.1|679.1|679.8|678.8|680.5|679.5|679.3|678.3|137
1750871400000|2025-06-25 17:10:00|680|679|681|680|681.1|680.1|680|679|71
1750871700000|2025-06-25 17:15:00|680.9|679.9|680.9|679.9|681.9|680.9|680.5|679.5|56
1750872000000|2025-06-25 17:20:00|680.8|679.8|680|679|680.9|679.9|680|679|40
1750872300000|2025-06-25 17:25:00|679.9|678.9|680.1|679.1|680.3|679.3|679.6|678.6|14
1750872600000|2025-06-25 17:30:00|680.3|679.3|679.9|678.9|680.5|679.5|679.3|678.3|196
1750872900000|2025-06-25 17:35:00|679.8|678.8|678.1|677.1|680.1|679.1|678|677|188
1750873200000|2025-06-25 17:40:00|678|677|676.1|675.1|678|677|676.1|675.1|320
1750873500000|2025-06-25 17:45:00|676.4|675.4|677|676|677.4|676.4|676.4|675.4|93
1750873800000|2025-06-25 17:50:00|676.9|675.9|676.6|675.6|677.3|676.3|676.5|675.5|6
1750874100000|2025-06-25 17:55:00|676.8|675.8|676|675|676.8|675.8|676|675|51
1750874400000|2025-06-25 18:00:00|675.9|674.9|676.4|675.4|676.6|675.6|675.9|674.9|138
1750874700000|2025-06-25 18:05:00|676.3|675.3|675.6|674.6|676.3|675.3|675.4|674.4|54
1750875000000|2025-06-25 18:10:00|675.4|674.4|675.4|674.4|675.6|674.6|674.9|673.9|43
1750875300000|2025-06-25 18:15:00|675.3|674.3|674.1|673.1|675.8|674.8|672|671|613
1750875600000|2025-06-25 18:20:00|673.9|672.9|673.9|672.9|674.3|673.3|673.1|672.1|250
1750875900000|2025-06-25 18:25:00|673.8|672.8|672.9|671.9|674.4|673.4|672.5|671.5|351
1750876200000|2025-06-25 18:30:00|673|672|674|673|674.8|673.8|673|672|18
1750876500000|2025-06-25 18:35:00|674.1|673.1|673.8|672.8|674.3|673.3|673.5|672.5|64
1750876800000|2025-06-25 18:40:00|673.6|672.6|674.5|673.5|674.6|673.6|673.5|672.5|21
1750877100000|2025-06-25 18:45:00|674.3|673.3|674.5|673.5|674.6|673.6|674.3|673.3|14
1750877400000|2025-06-25 18:50:00|674.4|673.4|675.8|674.8|676|675|674.4|673.4|83
1750877700000|2025-06-25 18:55:00|675.6|674.6|675.6|674.6|676.1|675.1|675.6|674.6|12
1750878000000|2025-06-25 19:00:00|675.5|674.5|675.5|674.5|675.9|674.9|675.3|674.3|6
1750878300000|2025-06-25 19:05:00|675.6|674.6|675.6|674.6|676.1|675.1|675.6|674.6|0
1750878600000|2025-06-25 19:10:00|675.8|674.8|674.8|673.8|675.8|674.8|674.6|673.6|17
1750878900000|2025-06-25 19:15:00|674.9|673.9|675.1|674.1|675.1|674.1|674.6|673.6|14
1750879200000|2025-06-25 19:20:00|675.3|674.3|676|675|676.1|675.1|675.1|674.1|215
1750879500000|2025-06-25 19:25:00|676.1|675.1|676.9|675.9|676.9|675.9|675.9|674.9|450
1750879800000|2025-06-25 19:30:00|676.6|675.6|676.4|675.4|676.6|675.6|676.4|675.4|68
1750880100000|2025-06-25 19:35:00|676.3|675.3|675.9|674.9|676.3|675.3|675.8|674.8|0
1750880400000|2025-06-25 19:40:00|675.8|674.8|675.8|674.8|676.1|675.1|675.8|674.8|1
1750880700000|2025-06-25 19:45:00|675.9|674.9|675.6|674.6|675.9|674.9|675.5|674.5|17
1750881000000|2025-06-25 19:50:00|675.8|674.8|675.4|674.4|675.9|674.9|675.4|674.4|14
1750881300000|2025-06-25 19:55:00|675.3|674.3|675.5|674.5|675.6|674.6|675.3|674.3|23
1750881600000|2025-06-25 20:00:00|675.4|674.4|674.8|673.8|675.4|674.4|674.8|673.8|13
1750881900000|2025-06-25 20:05:00|674.9|673.9|675.3|674.3|675.3|674.3|674.8|673.8|6
1750882200000|2025-06-25 20:10:00|675.4|674.4|675.3|674.3|675.4|674.4|675.3|674.3|0
1750882500000|2025-06-25 20:15:00|675.1|674.1|675.3|674.3|675.3|674.3|675.1|674.1|4
1750882800000|2025-06-25 20:20:00|675.1|674.1|675|674|675.1|674.1|675|674|0
1750883100000|2025-06-25 20:25:00|675.1|674.1|674.5|673.5|675.1|674.1|674.5|673.5|5
1750883400000|2025-06-25 20:30:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|0
1750883700000|2025-06-25 20:35:00|674.8|673.8|674.5|673.5|674.8|673.8|674.4|673.4|0
1750884000000|2025-06-25 20:40:00|674.6|673.6|674.5|673.5|674.6|673.6|674.5|673.5|0
1750884300000|2025-06-25 20:45:00|674.4|673.4|674|673|674.4|673.4|673.9|672.9|8
1750884600000|2025-06-25 20:50:00|674.1|673.1|673.3|672.3|674.1|673.1|673.3|672.3|19
1750884900000|2025-06-25 20:55:00|673.4|672.4|673.3|672.3|673.4|672.4|673.1|672.1|8
1750885200000|2025-06-25 21:00:00|673.1|672.1|674.6|671.6|674.6|672.3|673.1|671.4|0
1750886100000|2025-06-25 21:15:00|674.4|671.4|674.4|671.4|674.4|671.4|674.4|671.4|0
1750886700000|2025-06-25 21:25:00|674.6|671.6|674.6|671.6|674.6|671.6|674.6|671.6|0
1750887000000|2025-06-25 21:30:00|674.4|671.4|674.4|671.4|674.4|671.4|674.4|671.4|0
1750888200000|2025-06-25 21:50:00|674.6|671.6|674.8|671.8|675.1|672.1|674.6|671.6|0
1750888500000|2025-06-25 21:55:00|674.6|671.6|674.6|671.6|674.8|671.8|674.5|671.5|0
1750896000000|2025-06-26 00:00:00|675.1|672.1|672.4|671.4|675.1|673.1|672.3|671.3|4
1750896300000|2025-06-26 00:05:00|672.3|671.3|673.1|672.1|673.3|672.3|672.3|671.3|1
1750896600000|2025-06-26 00:10:00|673.3|672.3|673.8|672.8|674|673|673|672|1
1750896900000|2025-06-26 00:15:00|673.9|672.9|674.3|673.3|674.3|673.3|673.8|672.8|0
1750897200000|2025-06-26 00:20:00|674.5|673.5|674.5|673.5|674.5|673.5|674.3|673.3|1
1750897500000|2025-06-26 00:25:00|674.3|673.3|674.3|673.3|674.4|673.4|674|673|0
1750897800000|2025-06-26 00:30:00|674.1|673.1|674.3|673.3|674.6|673.6|674.1|673.1|0
1750898100000|2025-06-26 00:35:00|674.6|673.6|674.5|673.5|674.6|673.6|674.3|673.3|3
1750898400000|2025-06-26 00:40:00|674.4|673.4|673.5|672.5|674.6|673.6|673.3|672.3|0
1750898700000|2025-06-26 00:45:00|673.6|672.6|673.5|672.5|673.8|672.8|673.3|672.3|0
1750899000000|2025-06-26 00:50:00|673.4|672.4|673.3|672.3|673.5|672.5|673.1|672.1|0
1750899300000|2025-06-26 00:55:00|673.4|672.4|674.4|673.4|674.4|673.4|673.3|672.3|0
1750899600000|2025-06-26 01:00:00|674.3|673.3|674.9|673.9|675.6|674.6|673.9|672.9|0
1750899900000|2025-06-26 01:05:00|674.8|673.8|674.6|673.6|675.1|674.1|674.6|673.6|0
1750900200000|2025-06-26 01:10:00|674.8|673.8|675.6|674.6|675.6|674.6|674.8|673.8|0
1750900500000|2025-06-26 01:15:00|675.5|674.5|675.4|674.4|675.6|674.6|675|674|0
1750900800000|2025-06-26 01:20:00|675.5|674.5|674.6|673.6|675.5|674.5|674.4|673.4|0
1750901100000|2025-06-26 01:25:00|674.5|673.5|674.6|673.6|675.1|674.1|674.4|673.4|0
1750901400000|2025-06-26 01:30:00|674.5|673.5|675.3|674.3|675.3|674.3|674.5|673.5|0
1750901700000|2025-06-26 01:35:00|675.1|674.1|675.3|674.3|675.5|674.5|675|674|0
1750902000000|2025-06-26 01:40:00|675.1|674.1|675.1|674.1|675.3|674.3|674.4|673.4|0
1750902300000|2025-06-26 01:45:00|674.9|673.9|675.1|674.1|675.1|674.1|674.4|673.4|0
1750902600000|2025-06-26 01:50:00|675.3|674.3|675.5|674.5|675.5|674.5|675.3|674.3|0
1750902900000|2025-06-26 01:55:00|675.4|674.4|675.5|674.5|675.8|674.8|675.3|674.3|0
1750903200000|2025-06-26 02:00:00|675.4|674.4|675.1|674.1|675.4|674.4|675|674|2
1750903500000|2025-06-26 02:05:00|675|674|674.8|673.8|675.3|674.3|674.8|673.8|4
1750903800000|2025-06-26 02:10:00|674.9|673.9|675.3|674.3|675.3|674.3|674.8|673.8|4
1750904100000|2025-06-26 02:15:00|||||||||2
1750904400000|2025-06-26 02:20:00|675.4|674.4|676.1|675.1|676.4|675.4|675.4|674.4|8
1750904700000|2025-06-26 02:25:00|676|675|676.1|675.1|676.4|675.4|676|675|3
1750905000000|2025-06-26 02:30:00|676.3|675.3|677|676|677|676|676.3|675.3|5
1750905300000|2025-06-26 02:35:00|676.8|675.8|676.8|675.8|677.1|676.1|676.8|675.8|3
1750905600000|2025-06-26 02:40:00|676.9|675.9|676.8|675.8|676.9|675.9|676.5|675.5|3
1750905900000|2025-06-26 02:45:00|676.6|675.6|676.1|675.1|676.6|675.6|676|675|6
1750906200000|2025-06-26 02:50:00|676|675|677|676|677.1|676.1|675.5|674.5|28
1750906500000|2025-06-26 02:55:00|677.1|676.1|676.5|675.5|677.1|676.1|676.4|675.4|2
1750906800000|2025-06-26 03:00:00|676.6|675.6|676.3|675.3|676.8|675.8|676.1|675.1|4
1750907100000|2025-06-26 03:05:00|676.4|675.4|675.8|674.8|676.4|675.4|675.8|674.8|4
1750907400000|2025-06-26 03:10:00|675.9|674.9|676|675|676|675|675.8|674.8|3
1750907700000|2025-06-26 03:15:00|675.9|674.9|676.1|675.1|676.4|675.4|675.9|674.9|4
1750908000000|2025-06-26 03:20:00|676|675|675.9|674.9|676.1|675.1|675.8|674.8|3
1750908300000|2025-06-26 03:25:00|676|675|675.5|674.5|676|675|675.5|674.5|5
1750908600000|2025-06-26 03:30:00|675.8|674.8|675.3|674.3|675.8|674.8|675.1|674.1|9
1750908900000|2025-06-26 03:35:00|675.1|674.1|675.8|674.8|675.9|674.9|675|674|2
1750909200000|2025-06-26 03:40:00|675.9|674.9|676.1|675.1|676.3|675.3|675.8|674.8|8
1750909500000|2025-06-26 03:45:00|676|675|676|675|676.1|675.1|675.8|674.8|6
1750909800000|2025-06-26 03:50:00|676.1|675.1|676|675|676.4|675.4|676|675|3
1750910100000|2025-06-26 03:55:00|675.9|674.9|675.9|674.9|675.9|674.9|675.6|674.6|5
1750910400000|2025-06-26 04:00:00|675.8|674.8|675.8|674.8|675.8|674.8|675.4|674.4|3
1750910700000|2025-06-26 04:05:00|675.6|674.6|675.8|674.8|675.8|674.8|675.6|674.6|2
1750911000000|2025-06-26 04:10:00|675.9|674.9|675.5|674.5|675.9|674.9|675.5|674.5|6
1750911300000|2025-06-26 04:15:00|675.4|674.4|675.5|674.5|675.6|674.6|675.3|674.3|3
1750911600000|2025-06-26 04:20:00|675.4|674.4|675.5|674.5|675.6|674.6|675.4|674.4|2
1750911900000|2025-06-26 04:25:00|675.6|674.6|676|675|676|675|675.4|674.4|8
1750912200000|2025-06-26 04:30:00|676.1|675.1|676.4|675.4|676.4|675.4|676.1|675.1|4
1750912500000|2025-06-26 04:35:00|676.5|675.5|676.8|675.8|677|676|676.5|675.5|3
1750912800000|2025-06-26 04:40:00|676.6|675.6|676.8|675.8|676.9|675.9|676.6|675.6|2
1750913100000|2025-06-26 04:45:00|676.9|675.9|676.9|675.9|676.9|675.9|676.8|675.8|10
1750913400000|2025-06-26 04:50:00|||||||||34
1750913700000|2025-06-26 04:55:00|||||||||4
1750914000000|2025-06-26 05:00:00|||||||||1
1750914300000|2025-06-26 05:05:00|677.1|676.1|676.9|675.9|677.1|676.1|676.9|675.9|6
1750914600000|2025-06-26 05:10:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|4
1750914900000|2025-06-26 05:15:00|677|676|677|676|677.1|676.1|676.9|675.9|3
1750915200000|2025-06-26 05:20:00|677.1|676.1|677|676|677.1|676.1|676.9|675.9|3
1750915500000|2025-06-26 05:25:00|676.9|675.9|676.9|675.9|676.9|675.9|676.9|675.9|11
1750915800000|2025-06-26 05:30:00|676.6|675.6|677|676|677.1|676.1|676.3|675.3|64
1750916100000|2025-06-26 05:35:00|676.8|675.8|677.1|676.1|677.1|676.1|676.8|675.8|6
1750916400000|2025-06-26 05:40:00|677.3|676.3|676.8|675.8|677.3|676.3|676.5|675.5|2
1750916700000|2025-06-26 05:45:00|676.5|675.5|676.3|675.3|676.5|675.5|676.3|675.3|3
1750917000000|2025-06-26 05:50:00|676.4|675.4|676.5|675.5|676.6|675.6|676.3|675.3|6
1750917300000|2025-06-26 05:55:00|676.6|675.6|676.5|675.5|677|676|676.3|675.3|6
1750917600000|2025-06-26 06:00:00|676.4|675.4|676.9|675.9|676.9|675.9|676|675|38
1750917900000|2025-06-26 06:05:00|676.6|675.6|677|676|677|676|676.4|675.4|9
1750918200000|2025-06-26 06:10:00|677.1|676.1|677.8|676.8|677.8|676.8|677|676|20
1750918500000|2025-06-26 06:15:00|677.9|676.9|679|678|679.1|678.1|677.8|676.8|15
1750918800000|2025-06-26 06:20:00|678.8|677.8|678.4|677.4|678.9|677.9|677.8|676.8|13
1750919100000|2025-06-26 06:25:00|678.3|677.3|678.8|677.8|679|678|678.1|677.1|9
1750919400000|2025-06-26 06:30:00|678.9|677.9|680.3|679.3|680.6|679.6|678.8|677.8|154
1750919700000|2025-06-26 06:35:00|680.4|679.4|680.5|679.5|680.8|679.8|680.3|679.3|21
1750920000000|2025-06-26 06:40:00|680.3|679.3|679.1|678.1|680.4|679.4|678.8|677.8|203
1750920300000|2025-06-26 06:45:00|678.9|677.9|679.3|678.3|679.6|678.6|678.4|677.4|86
1750920600000|2025-06-26 06:50:00|679|678|680.1|679.1|680.5|679.5|679|678|56
1750920900000|2025-06-26 06:55:00|680.4|679.4|679.9|678.9|680.4|679.4|679.9|678.9|35
1750921200000|2025-06-26 07:00:00|679.8|678.8|679.6|678.6|679.9|678.9|678.9|677.9|69
1750921500000|2025-06-26 07:05:00|679.5|678.5|678.9|677.9|679.5|678.5|678.9|677.9|130
1750921800000|2025-06-26 07:10:00|678.6|677.6|677.9|676.9|678.8|677.8|677.9|676.9|40
1750922100000|2025-06-26 07:15:00|677.8|676.8|676.5|675.5|677.9|676.9|676.4|675.4|146
1750922400000|2025-06-26 07:20:00|676.4|675.4|677.4|676.4|677.4|676.4|676.4|675.4|19
1750922700000|2025-06-26 07:25:00|677.3|676.3|676.1|675.1|677.3|676.3|676.1|675.1|23
1750923000000|2025-06-26 07:30:00|676|675|675.1|674.1|676.1|675.1|675|674|132
1750923300000|2025-06-26 07:35:00|675|674|675.3|674.3|676.1|675.1|675|674|37
1750923600000|2025-06-26 07:40:00|675.4|674.4|675.9|674.9|676|675|675.4|674.4|33
1750923900000|2025-06-26 07:45:00|675.8|674.8|676.5|675.5|676.6|675.6|675.8|674.8|42
1750924200000|2025-06-26 07:50:00|676.3|675.3|675.9|674.9|676.9|675.9|675.9|674.9|196
1750924500000|2025-06-26 07:55:00|676|675|676.1|675.1|676.6|675.6|675.9|674.9|130
1750924800000|2025-06-26 08:00:00|676.3|675.3|675.4|674.4|677|676|675.4|674.4|153
1750925100000|2025-06-26 08:05:00|675.3|674.3|675.9|674.9|676.1|675.1|675.3|674.3|49
1750925400000|2025-06-26 08:10:00|675.8|674.8|675.1|674.1|675.8|674.8|674.6|673.6|484
1750925700000|2025-06-26 08:15:00|675.3|674.3|674.1|673.1|675.8|674.8|674.1|673.1|214
1750926000000|2025-06-26 08:20:00|674|673|675|674|675|674|673.3|672.3|119
1750926300000|2025-06-26 08:25:00|674.9|673.9|676.3|675.3|676.3|675.3|674.3|673.3|380
1750926600000|2025-06-26 08:30:00|676|675|675.6|674.6|676.4|675.4|675.4|674.4|64
1750926900000|2025-06-26 08:35:00|675.4|674.4|674.5|673.5|675.5|674.5|674.3|673.3|270
1750927200000|2025-06-26 08:40:00|674.4|673.4|674.3|673.3|675.1|674.1|674.3|673.3|65
1750927500000|2025-06-26 08:45:00|674.1|673.1|673.8|672.8|674.8|673.8|673.8|672.8|36
1750927800000|2025-06-26 08:50:00|673.9|672.9|673.8|672.8|674.5|673.5|673.4|672.4|26
1750928100000|2025-06-26 08:55:00|673.6|672.6|673.8|672.8|674.4|673.4|673.3|672.3|40
1750928400000|2025-06-26 09:00:00|673.6|672.6|672.8|671.8|674.1|673.1|672.8|671.8|95
1750928700000|2025-06-26 09:05:00|672.9|671.9|673.3|672.3|673.8|672.8|672.6|671.6|200
1750929000000|2025-06-26 09:10:00|673.4|672.4|672.9|671.9|673.5|672.5|672.8|671.8|141
1750929300000|2025-06-26 09:15:00|673|672|673.6|672.6|673.9|672.9|672.6|671.6|137
1750929600000|2025-06-26 09:20:00|673.4|672.4|674|673|674.4|673.4|673.4|672.4|341
1750929900000|2025-06-26 09:25:00|674.1|673.1|674.6|673.6|674.9|673.9|674|673|43
1750930200000|2025-06-26 09:30:00|674.9|673.9|675.6|674.6|675.6|674.6|674.9|673.9|35
1750930500000|2025-06-26 09:35:00|675.4|674.4|675.9|674.9|676.4|675.4|675.4|674.4|43
1750930800000|2025-06-26 09:40:00|675.8|674.8|676.6|675.6|676.9|675.9|675.8|674.8|121
1750931100000|2025-06-26 09:45:00|676.4|675.4|676.9|675.9|677.1|676.1|676.4|675.4|46
1750931400000|2025-06-26 09:50:00|676.8|675.8|676.1|675.1|677.4|676.4|676.1|675.1|949
1750931700000|2025-06-26 09:55:00|676.3|675.3|676.8|675.8|677.1|676.1|675.6|674.6|299
1750932000000|2025-06-26 10:00:00|676.9|675.9|677.6|676.6|678.1|677.1|676.9|675.9|109
1750932300000|2025-06-26 10:05:00|677.5|676.5|677.8|676.8|678.1|677.1|677.1|676.1|23
1750932600000|2025-06-26 10:10:00|677.9|676.9|678.4|677.4|678.5|677.5|677.8|676.8|30
1750932900000|2025-06-26 10:15:00|678.3|677.3|677.6|676.6|678.4|677.4|677.6|676.6|75
1750933200000|2025-06-26 10:20:00|677.8|676.8|678.6|677.6|678.9|677.9|677.6|676.6|75
1750933500000|2025-06-26 10:25:00|678.8|677.8|678.8|677.8|678.9|677.9|678.1|677.1|58
1750933800000|2025-06-26 10:30:00|678.9|677.9|679.4|678.4|679.4|678.4|678.3|677.3|131
1750934100000|2025-06-26 10:35:00|679.3|678.3|680|679|680.5|679.5|679.3|678.3|77
1750934400000|2025-06-26 10:40:00|680.1|679.1|681.1|680.1|681.1|680.1|680|679|497
1750934700000|2025-06-26 10:45:00|680.8|679.8|680.9|679.9|681.3|680.3|680.5|679.5|159
1750935000000|2025-06-26 10:50:00|681|680|680.6|679.6|681|680|680.4|679.4|37
1750935300000|2025-06-26 10:55:00|680.5|679.5|680.6|679.6|680.8|679.8|680.1|679.1|27
1750935600000|2025-06-26 11:00:00|680.5|679.5|680.8|679.8|680.9|679.9|680.1|679.1|124
1750935900000|2025-06-26 11:05:00|680.9|679.9|681|680|681.4|680.4|680.9|679.9|682
1750936200000|2025-06-26 11:10:00|681.4|680.4|681.3|680.3|682|681|681.3|680.3|481
1750936500000|2025-06-26 11:15:00|681.1|680.1|682.4|681.4|682.5|681.5|681|680|703
1750936800000|2025-06-26 11:20:00|682.3|681.3|682.4|681.4|682.6|681.6|682.1|681.1|239
1750937100000|2025-06-26 11:25:00|682.3|681.3|682.3|681.3|682.4|681.4|681.8|680.8|155
1750937400000|2025-06-26 11:30:00|682.1|681.1|682.1|681.1|682.4|681.4|681.8|680.8|33
1750937700000|2025-06-26 11:35:00|682|681|681.6|680.6|682.1|681.1|681.6|680.6|81
1750938000000|2025-06-26 11:40:00|681.4|680.4|681.3|680.3|681.6|680.6|681.1|680.1|263
1750938300000|2025-06-26 11:45:00|681.4|680.4|681.4|680.4|681.9|680.9|681.4|680.4|43
1750938600000|2025-06-26 11:50:00|681.5|680.5|683|682|683.1|682.1|681.3|680.3|384
1750938900000|2025-06-26 11:55:00|683.1|682.1|683.1|682.1|683.6|682.6|682.9|681.9|173
1750939200000|2025-06-26 12:00:00|683.3|682.3|683.8|682.8|684.3|683.3|683.3|682.3|188
1750939500000|2025-06-26 12:05:00|683.6|682.6|684.1|683.1|684.4|683.4|683.4|682.4|139
1750939800000|2025-06-26 12:10:00|684|683|683.4|682.4|684.1|683.1|683.4|682.4|75
1750940100000|2025-06-26 12:15:00|683.5|682.5|683.3|682.3|683.6|682.6|683.3|682.3|76
1750940400000|2025-06-26 12:20:00|683.1|682.1|683|682|683.5|682.5|682.6|681.6|221
1750940700000|2025-06-26 12:25:00|683.4|682.4|683.1|682.1|683.8|682.8|683.1|682.1|147
1750941000000|2025-06-26 12:30:00|683.3|682.3|682.6|681.6|683.9|682.9|682.6|681.6|240
1750941300000|2025-06-26 12:35:00|682.4|681.4|680.4|679.4|682.6|681.6|680.1|679.1|121
1750941600000|2025-06-26 12:40:00|680.3|679.3|680.5|679.5|680.6|679.6|679.6|678.6|361
1750941900000|2025-06-26 12:45:00|680.6|679.6|680.9|679.9|681.1|680.1|680.5|679.5|52
1750942200000|2025-06-26 12:50:00|681.1|680.1|680.4|679.4|681.1|680.1|680.4|679.4|28
1750942500000|2025-06-26 12:55:00|680.3|679.3|680.1|679.1|680.4|679.4|679.9|678.9|67
1750942800000|2025-06-26 13:00:00|679.9|678.9|681.5|680.5|681.8|680.8|679.6|678.6|238
1750943100000|2025-06-26 13:05:00|681.6|680.6|682.9|681.9|683.4|682.4|681.4|680.4|107
1750943400000|2025-06-26 13:10:00|683|682|682.4|681.4|683|682|682|681|149
1750943700000|2025-06-26 13:15:00|682.6|681.6|682.4|681.4|683|682|682.1|681.1|279
1750944000000|2025-06-26 13:20:00|682.3|681.3|682.4|681.4|683.4|682.4|682.1|681.1|82
1750944300000|2025-06-26 13:25:00|682.6|681.6|682.1|681.1|683.1|682.1|682|681|126
1750944600000|2025-06-26 13:30:00|682|681|683.9|682.9|684.1|683.1|681.4|680.4|111
1750944900000|2025-06-26 13:35:00|684|683|683.6|682.6|684.1|683.1|683.4|682.4|174
1750945200000|2025-06-26 13:40:00|683.5|682.5|684.4|683.4|684.4|683.4|682.4|681.4|306
1750945500000|2025-06-26 13:45:00|684.3|683.3|682.1|681.1|684.3|683.3|681.9|680.9|177
1750945800000|2025-06-26 13:50:00|681.9|680.9|683.3|682.3|684.4|683.4|681.1|680.1|427
1750946100000|2025-06-26 13:55:00|683.4|682.4|683.1|682.1|684.1|683.1|682.6|681.6|326
1750946400000|2025-06-26 14:00:00|683|682|682.6|681.6|683.6|682.6|682.5|681.5|119
1750946700000|2025-06-26 14:05:00|682.9|681.9|684.4|683.4|684.4|683.4|682.6|681.6|140
1750947000000|2025-06-26 14:10:00|684.3|683.3|685|684|685.6|684.6|683.9|682.9|250
1750947300000|2025-06-26 14:15:00|685.1|684.1|686.1|685.1|686.9|685.9|685|684|173
1750947600000|2025-06-26 14:20:00|686|685|686.4|685.4|686.5|685.5|685.6|684.6|159
1750947900000|2025-06-26 14:25:00|686.5|685.5|689.3|688.3|690.4|689.4|686.4|685.4|563
1750948200000|2025-06-26 14:30:00|689.4|688.4|688.9|687.9|689.6|688.6|688.1|687.1|755
1750948500000|2025-06-26 14:35:00|689|688|690.4|689.4|690.4|689.4|688.9|687.9|255
1750948800000|2025-06-26 14:40:00|690.8|689.8|689.1|688.1|691.1|690.1|689.1|688.1|419
1750949100000|2025-06-26 14:45:00|689|688|690.9|689.9|691|690|688.6|687.6|468
1750949400000|2025-06-26 14:50:00|691|690|692.4|691.4|692.4|691.4|690.1|689.1|1679
1750949700000|2025-06-26 14:55:00|692.5|691.5|692.4|691.4|692.9|691.9|691.5|690.5|640
1750950000000|2025-06-26 15:00:00|692.5|691.5|692.3|691.3|692.5|691.5|691.1|690.1|316
1750950300000|2025-06-26 15:05:00|692.4|691.4|692.4|691.4|693.6|692.6|692.1|691.1|328
1750950600000|2025-06-26 15:10:00|692.3|691.3|690.1|689.1|692.3|691.3|689.6|688.6|607
1750950900000|2025-06-26 15:15:00|690|689|691.4|690.4|692.8|691.8|690|689|743
1750951200000|2025-06-26 15:20:00|691.6|690.6|692.9|691.9|693.4|692.4|691.6|690.6|278
1750951500000|2025-06-26 15:25:00|692.8|691.8|692.8|691.8|693.9|692.9|692.4|691.4|1009
1750951800000|2025-06-26 15:30:00|692.9|691.9|692.4|691.4|693.5|692.5|691.6|690.6|591
1750952100000|2025-06-26 15:35:00|692.1|691.1|693|692|693.4|692.4|691.9|690.9|292
1750952400000|2025-06-26 15:40:00|693.1|692.1|692.6|691.6|693.4|692.4|692.4|691.4|132
1750952700000|2025-06-26 15:45:00|692.4|691.4|693.1|692.1|693.4|692.4|691.1|690.1|636
1750953000000|2025-06-26 15:50:00|693.3|692.3|692.4|691.4|693.4|692.4|692.1|691.1|412
1750953300000|2025-06-26 15:55:00|692.5|691.5|690.1|689.1|692.9|691.9|689.6|688.6|324
1750953600000|2025-06-26 16:00:00|690.3|689.3|691|690|691.3|690.3|689.3|688.3|260
1750953900000|2025-06-26 16:05:00|691.1|690.1|691.9|690.9|692.3|691.3|690.8|689.8|115
1750954200000|2025-06-26 16:10:00|692|691|690.4|689.4|692|691|690.4|689.4|87
1750954500000|2025-06-26 16:15:00|690.6|689.6|691.6|690.6|691.9|690.9|690.4|689.4|318
1750954800000|2025-06-26 16:20:00|691.8|690.8|691.4|690.4|692|691|691.3|690.3|126
1750955100000|2025-06-26 16:25:00|691.6|690.6|691.3|690.3|691.9|690.9|691.3|690.3|80
1750955400000|2025-06-26 16:30:00|691.1|690.1|690.9|689.9|691.6|690.6|690.9|689.9|62
1750955700000|2025-06-26 16:35:00|690.8|689.8|691.3|690.3|691.4|690.4|690.8|689.8|61
1750956000000|2025-06-26 16:40:00|691.1|690.1|691.9|690.9|692|691|690.9|689.9|445
1750956300000|2025-06-26 16:45:00|692|691|692.6|691.6|692.6|691.6|691.9|690.9|19
1750956600000|2025-06-26 16:50:00|692.9|691.9|694.1|693.1|694.1|693.1|692.9|691.9|71
1750956900000|2025-06-26 16:55:00|694.3|693.3|693.4|692.4|694.3|693.3|693.3|692.3|50
1750957200000|2025-06-26 17:00:00|693.3|692.3|692.8|691.8|694.3|693.3|692.6|691.6|1047
1750957500000|2025-06-26 17:05:00|692.9|691.9|690.4|689.4|692.9|691.9|688.8|687.8|1009
1750957800000|2025-06-26 17:10:00|690.5|689.5|690.4|689.4|691.4|690.4|689.3|688.3|61
1750958100000|2025-06-26 17:15:00|690.5|689.5|690.1|689.1|691.8|690.8|689.8|688.8|88
1750958400000|2025-06-26 17:20:00|690.4|689.4|689.1|688.1|691|690|689|688|30
1750958700000|2025-06-26 17:25:00|689.4|688.4|689.6|688.6|690|689|689.4|688.4|5
1750959000000|2025-06-26 17:30:00|689.8|688.8|690|689|690.4|689.4|689.1|688.1|33
1750959300000|2025-06-26 17:35:00|689.9|688.9|689|688|690|689|688.5|687.5|22
1750959600000|2025-06-26 17:40:00|689.3|688.3|688.9|687.9|689.4|688.4|688.6|687.6|99
1750959900000|2025-06-26 17:45:00|689|688|688.8|687.8|689.3|688.3|688.8|687.8|109
1750960200000|2025-06-26 17:50:00|688.6|687.6|688.1|687.1|689.4|688.4|688.1|687.1|35
1750960500000|2025-06-26 17:55:00|688.3|687.3|687.6|686.6|688.3|687.3|687.4|686.4|20
1750960800000|2025-06-26 18:00:00|687.9|686.9|686.8|685.8|688|687|686.6|685.6|57
1750961100000|2025-06-26 18:05:00|686.6|685.6|684.5|683.5|687.8|686.8|684.4|683.4|149
1750961400000|2025-06-26 18:10:00|684.6|683.6|681.8|680.8|685|684|681.1|680.1|579
1750961700000|2025-06-26 18:15:00|681.9|680.9|683|682|683.4|682.4|681.9|680.9|70
1750962000000|2025-06-26 18:20:00|682.9|681.9|682.9|681.9|684|683|682.8|681.8|98
1750962300000|2025-06-26 18:25:00|683|682|684.1|683.1|684.5|683.5|683|682|183
1750962600000|2025-06-26 18:30:00|683.9|682.9|683.9|682.9|684.1|683.1|683.6|682.6|52
1750962900000|2025-06-26 18:35:00|684.1|683.1|684.4|683.4|684.4|683.4|683.6|682.6|25
1750963200000|2025-06-26 18:40:00|684.1|683.1|683.9|682.9|684.4|683.4|683.6|682.6|38
1750963500000|2025-06-26 18:45:00|684|683|684.1|683.1|684.5|683.5|684|683|49
1750963800000|2025-06-26 18:50:00|684|683|683.8|682.8|684.1|683.1|683.6|682.6|11
1750964100000|2025-06-26 18:55:00|683.9|682.9|683.6|682.6|683.9|682.9|683.4|682.4|150
1750964400000|2025-06-26 19:00:00|683.8|682.8|684.1|683.1|684.1|683.1|683.5|682.5|29
1750964700000|2025-06-26 19:05:00|684.3|683.3|686.6|685.6|686.8|685.8|684.1|683.1|246
1750965000000|2025-06-26 19:10:00|686.8|685.8|686.4|685.4|686.8|685.8|686.4|685.4|9
1750965300000|2025-06-26 19:15:00|686.6|685.6|685.9|684.9|686.6|685.6|685.9|684.9|5
1750965600000|2025-06-26 19:20:00|686|685|685.6|684.6|686.1|685.1|685.5|684.5|0
1750965900000|2025-06-26 19:25:00|685.5|684.5|685.9|684.9|686|685|685.4|684.4|2
1750966200000|2025-06-26 19:30:00|686|685|686.5|685.5|686.8|685.8|686|685|345
1750966500000|2025-06-26 19:35:00|686.4|685.4|686.5|685.5|686.5|685.5|686|685|14
1750966800000|2025-06-26 19:40:00|686.4|685.4|686.6|685.6|686.6|685.6|686.4|685.4|3
1750967100000|2025-06-26 19:45:00|686.5|685.5|686.5|685.5|686.9|685.9|686.4|685.4|19
1750967400000|2025-06-26 19:50:00|686.6|685.6|686.6|685.6|686.9|685.9|686.5|685.5|6
1750967700000|2025-06-26 19:55:00|686.8|685.8|686.9|685.9|687.4|686.4|686.8|685.8|9
1750968000000|2025-06-26 20:00:00|687|686|687.5|686.5|687.5|686.5|686.6|685.6|66
1750968300000|2025-06-26 20:05:00|687.4|686.4|687.1|686.1|687.4|686.4|687.1|686.1|6
1750968600000|2025-06-26 20:10:00|687|686|686.5|685.5|687|686|686.3|685.3|11
1750968900000|2025-06-26 20:15:00|686.6|685.6|685.9|684.9|686.8|685.8|685.9|684.9|11
1750969200000|2025-06-26 20:20:00|686|685|686|685|686.3|685.3|685.8|684.8|5
1750969500000|2025-06-26 20:25:00|686.3|685.3|686.3|685.3|686.3|685.3|686|685|0
1750969800000|2025-06-26 20:30:00|686.1|685.1|686.8|685.8|686.8|685.8|686.1|685.1|11
1750970100000|2025-06-26 20:35:00|686.6|685.6|686.3|685.3|686.6|685.6|686.3|685.3|0
1750970400000|2025-06-26 20:40:00|686.4|685.4|686|685|686.4|685.4|685.9|684.9|0
1750970700000|2025-06-26 20:45:00|685.9|684.9|685.4|684.4|685.9|684.9|685.3|684.3|0
1750971000000|2025-06-26 20:50:00|685.5|684.5|685.5|684.5|685.5|684.5|685.3|684.3|2
1750971300000|2025-06-26 20:55:00|685.6|684.6|685.6|684.6|685.8|684.8|685.5|684.5|13
1750971600000|2025-06-26 21:00:00|685.5|684.5|685.3|684.3|686.4|684.6|685.3|683.4|14
1750972500000|2025-06-26 21:15:00|685.4|684.4|685.4|684.4|685.4|684.4|685.4|684.4|0
1750972800000|2025-06-26 21:20:00|685.5|684.5|685.4|684.4|685.5|684.5|685.4|684.4|0
1750974600000|2025-06-26 21:50:00|687|684|686.4|683.4|687|684|686.4|683.4|0
1750974900000|2025-06-26 21:55:00|686.1|683.1|686.5|683.5|686.5|683.5|686.1|683.1|0
1750982400000|2025-06-27 00:00:00|687.1|684.1|686.3|685.3|687.1|685.4|685.8|684.1|3
1750982700000|2025-06-27 00:05:00|686.4|685.4|686.5|685.5|687.3|686.3|686.4|685.4|6
1750983000000|2025-06-27 00:10:00|686.9|685.9|686.5|685.5|687|686|686.5|685.5|0
1750983300000|2025-06-27 00:15:00|686.8|685.8|686.8|685.8|687.3|686.3|686.5|685.5|21
1750983600000|2025-06-27 00:20:00|686.4|685.4|686.6|685.6|686.8|685.8|686.4|685.4|0
1750983900000|2025-06-27 00:25:00|686.8|685.8|686.8|685.8|686.8|685.8|686.3|685.3|0
1750984200000|2025-06-27 00:30:00|687|686|687|686|687|686|686.8|685.8|0
1750984500000|2025-06-27 00:35:00|686.8|685.8|686.8|685.8|687|686|686.8|685.8|0
1750984800000|2025-06-27 00:40:00|686.9|685.9|687|686|687|686|686.9|685.9|0
1750985100000|2025-06-27 00:45:00|687.1|686.1|687|686|687.3|686.3|687|686|2
1750985400000|2025-06-27 00:50:00|686.8|685.8|686.8|685.8|686.9|685.9|686.6|685.6|0
1750985700000|2025-06-27 00:55:00|686.6|685.6|687|686|687|686|686.6|685.6|0
1750986000000|2025-06-27 01:00:00|687.3|686.3|687.6|686.6|688.3|687.3|687|686|0
1750986300000|2025-06-27 01:05:00|687.5|686.5|688|687|688.3|687.3|687.5|686.5|0
1750986600000|2025-06-27 01:10:00|688.1|687.1|688.3|687.3|688.3|687.3|688|687|0
1750986900000|2025-06-27 01:15:00|688|687|687.9|686.9|688.3|687.3|687.8|686.8|0
1750987200000|2025-06-27 01:20:00|688|687|687.8|686.8|688|687|687.5|686.5|0
1750987500000|2025-06-27 01:25:00|687.6|686.6|687.8|686.8|687.8|686.8|687.5|686.5|0
1750987800000|2025-06-27 01:30:00|687.5|686.5|687.9|686.9|687.9|686.9|687.5|686.5|50
1750988100000|2025-06-27 01:35:00|687.8|686.8|687.5|686.5|687.9|686.9|687.5|686.5|1
1750988400000|2025-06-27 01:40:00|687.8|686.8|687.5|686.5|687.9|686.9|687.5|686.5|3
1750988700000|2025-06-27 01:45:00|687.8|686.8|687.6|686.6|687.8|686.8|687.4|686.4|0
1750989000000|2025-06-27 01:50:00|687.5|686.5|687.9|686.9|687.9|686.9|687.5|686.5|19
1750989300000|2025-06-27 01:55:00|687.8|686.8|687.8|686.8|687.9|686.9|687.8|686.8|7
1750989600000|2025-06-27 02:00:00|687.9|686.9|687.9|686.9|687.9|686.9|687.8|686.8|63
1750989900000|2025-06-27 02:05:00|687.8|686.8|687.9|686.9|687.9|686.9|687.8|686.8|32
1750990200000|2025-06-27 02:10:00|687.8|686.8|687.3|686.3|687.8|686.8|687|686|34
1750990500000|2025-06-27 02:15:00|687.4|686.4|687.3|686.3|687.4|686.4|687.3|686.3|3
1750990800000|2025-06-27 02:20:00|687.1|686.1|687.1|686.1|687.4|686.4|687.1|686.1|4
1750991100000|2025-06-27 02:25:00|687.3|686.3|687.8|686.8|687.8|686.8|687|686|36
1750991400000|2025-06-27 02:30:00|687.6|686.6|688|687|688.3|687.3|687.6|686.6|17
1750991700000|2025-06-27 02:35:00|688.1|687.1|687.5|686.5|688.1|687.1|687.5|686.5|7
1750992000000|2025-06-27 02:40:00|687.6|686.6|687.6|686.6|687.8|686.8|687.5|686.5|4
1750992300000|2025-06-27 02:45:00|687.8|686.8|688.1|687.1|688.1|687.1|687.8|686.8|7
1750992600000|2025-06-27 02:50:00|688|687|687.8|686.8|688.5|687.5|687.8|686.8|4
1750992900000|2025-06-27 02:55:00|687.9|686.9|687.4|686.4|687.9|686.9|687.4|686.4|23
1750993200000|2025-06-27 03:00:00|687.5|686.5|687.6|686.6|687.8|686.8|687.5|686.5|3
1750993500000|2025-06-27 03:05:00|687.5|686.5|687.4|686.4|687.5|686.5|687.1|686.1|4
1750993800000|2025-06-27 03:10:00|687.1|686.1|687|686|687.4|686.4|686.9|685.9|12
1750994100000|2025-06-27 03:15:00|686.6|685.6|686.4|685.4|686.6|685.6|686.4|685.4|4
1750994400000|2025-06-27 03:20:00|686.3|685.3|686.1|685.1|686.3|685.3|685.9|684.9|4
1750994700000|2025-06-27 03:25:00|686|685|686|685|686.1|685.1|685.8|684.8|4
1750995000000|2025-06-27 03:30:00|685.9|684.9|686.3|685.3|686.4|685.4|685.9|684.9|5
1750995300000|2025-06-27 03:35:00|686.4|685.4|686.3|685.3|686.4|685.4|686.1|685.1|4
1750995600000|2025-06-27 03:40:00|686.4|685.4|686.1|685.1|686.4|685.4|686|685|4
1750995900000|2025-06-27 03:45:00|686.3|685.3|685.8|684.8|686.3|685.3|685.6|684.6|30
1750996200000|2025-06-27 03:50:00|685.6|684.6|685.8|684.8|685.8|684.8|685.6|684.6|1
1750996500000|2025-06-27 03:55:00|685.6|684.6|685.6|684.6|685.8|684.8|685.6|684.6|5
1750996800000|2025-06-27 04:00:00|685.4|684.4|685.8|684.8|685.8|684.8|685.4|684.4|14
1750997100000|2025-06-27 04:05:00|685.9|684.9|686.4|685.4|686.4|685.4|685.8|684.8|4
1750997400000|2025-06-27 04:10:00|686.3|685.3|686.4|685.4|686.4|685.4|686|685|6
1750997700000|2025-06-27 04:15:00|686.6|685.6|686.5|685.5|686.6|685.6|686.5|685.5|3
1750998000000|2025-06-27 04:20:00|686.6|685.6|686.9|685.9|686.9|685.9|686.5|685.5|4
1750998300000|2025-06-27 04:25:00|686.8|685.8|686.5|685.5|686.8|685.8|686.4|685.4|2
1750998600000|2025-06-27 04:30:00|686.4|685.4|686.5|685.5|686.5|685.5|686.4|685.4|4
1750998900000|2025-06-27 04:35:00|686.6|685.6|686.6|685.6|686.6|685.6|686.5|685.5|6
1750999200000|2025-06-27 04:40:00|686.4|685.4|686.5|685.5|686.6|685.6|686.4|685.4|2
1750999500000|2025-06-27 04:45:00|686.6|685.6|686.6|685.6|686.6|685.6|686.6|685.6|2
1750999800000|2025-06-27 04:50:00|686.5|685.5|686.4|685.4|686.5|685.5|686.4|685.4|0
1751000100000|2025-06-27 04:55:00|686.1|685.1|686|685|686.4|685.4|686|685|28
1751000400000|2025-06-27 05:00:00|686.1|685.1|686.5|685.5|686.6|685.6|685.8|684.8|42
1751000700000|2025-06-27 05:05:00|686.6|685.6|687.3|686.3|687.3|686.3|686.6|685.6|5
1751001000000|2025-06-27 05:10:00|687.1|686.1|686.8|685.8|687.1|686.1|686.3|685.3|158
1751001300000|2025-06-27 05:15:00|686.9|685.9|686.8|685.8|686.9|685.9|686.8|685.8|2
1751001600000|2025-06-27 05:20:00|686.6|685.6|686.5|685.5|686.6|685.6|686.5|685.5|6
1751001900000|2025-06-27 05:25:00|686.4|685.4|686.9|685.9|687|686|686.1|685.1|3
1751002200000|2025-06-27 05:30:00|686.8|685.8|686.8|685.8|687|686|686.5|685.5|3
1751002500000|2025-06-27 05:35:00|687|686|686.8|685.8|687|686|686.8|685.8|6
1751002800000|2025-06-27 05:40:00|686.9|685.9|686.1|685.1|686.9|685.9|686.1|685.1|4
1751003100000|2025-06-27 05:45:00|686.3|685.3|686.1|685.1|686.3|685.3|685.9|684.9|22
1751003400000|2025-06-27 05:50:00|686.4|685.4|686|685|686.6|685.6|686|685|6
1751003700000|2025-06-27 05:55:00|685.9|684.9|686.4|685.4|686.5|685.5|685.6|684.6|15
1751004000000|2025-06-27 06:00:00|686.5|685.5|686.5|685.5|686.8|685.8|685.8|684.8|17
1751004300000|2025-06-27 06:05:00|686.4|685.4|686.1|685.1|686.4|685.4|686|685|6
1751004600000|2025-06-27 06:10:00|686.3|685.3|686.6|685.6|686.9|685.9|686.1|685.1|13
1751004900000|2025-06-27 06:15:00|686.5|685.5|686.4|685.4|686.9|685.9|686|685|166
1751005200000|2025-06-27 06:20:00|686.3|685.3|686.3|685.3|686.4|685.4|686|685|42
1751005500000|2025-06-27 06:25:00|686.1|685.1|685.5|684.5|686.3|685.3|685.1|684.1|30
1751005800000|2025-06-27 06:30:00|685.6|684.6|685.4|684.4|686.4|685.4|685.3|684.3|80
1751006100000|2025-06-27 06:35:00|685.3|684.3|684.8|683.8|685.4|684.4|684.4|683.4|15
1751006400000|2025-06-27 06:40:00|684.9|683.9|683.8|682.8|684.9|683.9|683.8|682.8|80
1751006700000|2025-06-27 06:45:00|683.9|682.9|684.8|683.8|685|684|683.8|682.8|19
1751007000000|2025-06-27 06:50:00|684.6|683.6|684.6|683.6|684.8|683.8|684|683|64
1751007300000|2025-06-27 06:55:00|684.8|683.8|684.5|683.5|685.1|684.1|684|683|113
1751007600000|2025-06-27 07:00:00|684.8|683.8|686.5|685.5|686.5|685.5|684.3|683.3|30
1751007900000|2025-06-27 07:05:00|686.4|685.4|686|685|687.5|686.5|686|685|105
1751008200000|2025-06-27 07:10:00|686.1|685.1|687.1|686.1|687.5|686.5|686.1|685.1|69
1751008500000|2025-06-27 07:15:00|687|686|687|686|687.5|686.5|686.5|685.5|64
1751008800000|2025-06-27 07:20:00|686.9|685.9|687.3|686.3|687.6|686.6|686.9|685.9|78
1751009100000|2025-06-27 07:25:00|687.1|686.1|686|685|687.3|686.3|685.9|684.9|90
1751009400000|2025-06-27 07:30:00|685.9|684.9|684.6|683.6|685.9|684.9|684.5|683.5|99
1751009700000|2025-06-27 07:35:00|684.5|683.5|683.3|682.3|684.9|683.9|683.3|682.3|364
1751010000000|2025-06-27 07:40:00|683.4|682.4|682.9|681.9|683.5|682.5|682.8|681.8|251
1751010300000|2025-06-27 07:45:00|682.6|681.6|682.4|681.4|683|682|682|681|45
1751010600000|2025-06-27 07:50:00|682.3|681.3|683|682|683.1|682.1|682|681|75
1751010900000|2025-06-27 07:55:00|682.9|681.9|684|683|684|683|682.9|681.9|249
1751011200000|2025-06-27 08:00:00|684.3|683.3|684.3|683.3|685.1|684.1|683.9|682.9|138
1751011500000|2025-06-27 08:05:00|683.8|682.8|683.5|682.5|684.3|683.3|683.3|682.3|187
1751011800000|2025-06-27 08:10:00|683.6|682.6|684.1|683.1|684.5|683.5|683.3|682.3|162
1751012100000|2025-06-27 08:15:00|684.3|683.3|684.6|683.6|684.9|683.9|683.8|682.8|48
1751012400000|2025-06-27 08:20:00|684.8|683.8|684.1|683.1|684.9|683.9|683.8|682.8|218
1751012700000|2025-06-27 08:25:00|684|683|684.6|683.6|685.1|684.1|683.8|682.8|505
1751013000000|2025-06-27 08:30:00|684.8|683.8|685.1|684.1|685.5|684.5|684.3|683.3|384
1751013300000|2025-06-27 08:35:00|685.3|684.3|684.9|683.9|685.4|684.4|684.5|683.5|101
1751013600000|2025-06-27 08:40:00|684.8|683.8|685|684|685.1|684.1|684.8|683.8|35
1751013900000|2025-06-27 08:45:00|684.9|683.9|683|682|684.9|683.9|683|682|185
1751014200000|2025-06-27 08:50:00|683.1|682.1|683.4|682.4|683.5|682.5|683|682|15
1751014500000|2025-06-27 08:55:00|683.3|682.3|684.1|683.1|684.1|683.1|683.3|682.3|52
1751014800000|2025-06-27 09:00:00|684.3|683.3|683.3|682.3|684.8|683.8|683.1|682.1|346
1751015100000|2025-06-27 09:05:00|683.1|682.1|684.8|683.8|685.1|684.1|683.1|682.1|415
1751015400000|2025-06-27 09:10:00|684.6|683.6|683.4|682.4|684.6|683.6|683.4|682.4|23
1751015700000|2025-06-27 09:15:00|683.5|682.5|683.5|682.5|683.6|682.6|682.9|681.9|59
1751016000000|2025-06-27 09:20:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|25
1751016300000|2025-06-27 09:25:00|683.5|682.5|684.1|683.1|684.1|683.1|683.4|682.4|46
1751016600000|2025-06-27 09:30:00|684.3|683.3|683.9|682.9|684.3|683.3|683.6|682.6|61
1751016900000|2025-06-27 09:35:00|683.8|682.8|683.4|682.4|684.5|683.5|682.6|681.6|272
1751017200000|2025-06-27 09:40:00|683.5|682.5|682.9|681.9|683.9|682.9|682.6|681.6|80
1751017500000|2025-06-27 09:45:00|682.8|681.8|682.1|681.1|683.1|682.1|682|681|265
1751017800000|2025-06-27 09:50:00|682|681|682.1|681.1|682.4|681.4|682|681|31
1751018100000|2025-06-27 09:55:00|682|681|681.9|680.9|682.1|681.1|681.8|680.8|95
1751018400000|2025-06-27 10:00:00|681.6|680.6|682.8|681.8|682.8|681.8|681.6|680.6|149
1751018700000|2025-06-27 10:05:00|683|682|683.5|682.5|683.8|682.8|682.9|681.9|155
1751019000000|2025-06-27 10:10:00|683.6|682.6|683.8|682.8|683.8|682.8|683.3|682.3|74
1751019300000|2025-06-27 10:15:00|683.5|682.5|682.9|681.9|683.6|682.6|682.9|681.9|33
1751019600000|2025-06-27 10:20:00|683|682|682.5|681.5|683|682|682.3|681.3|127
1751019900000|2025-06-27 10:25:00|682.6|681.6|682.1|681.1|682.8|681.8|681.9|680.9|156
1751020200000|2025-06-27 10:30:00|682|681|682.4|681.4|682.6|681.6|681.9|680.9|94
1751020500000|2025-06-27 10:35:00|682.6|681.6|681.9|680.9|682.6|681.6|681.8|680.8|31
1751020800000|2025-06-27 10:40:00|681.8|680.8|682.1|681.1|682.1|681.1|681.6|680.6|62
1751021100000|2025-06-27 10:45:00|681.9|680.9|680.5|679.5|681.9|680.9|680.4|679.4|88
1751021400000|2025-06-27 10:50:00|680.6|679.6|679.4|678.4|680.6|679.6|679.4|678.4|70
1751021700000|2025-06-27 10:55:00|679.3|678.3|678.6|677.6|679.4|678.4|678.5|677.5|837
1751022000000|2025-06-27 11:00:00|678.5|677.5|679.1|678.1|679.3|678.3|678.4|677.4|232
1751022300000|2025-06-27 11:05:00|679.4|678.4|679.3|678.3|679.5|678.5|679.1|678.1|62
1751022600000|2025-06-27 11:10:00|679.1|678.1|679.6|678.6|679.9|678.9|678.9|677.9|102
1751022900000|2025-06-27 11:15:00|679.9|678.9|679.8|678.8|679.9|678.9|679.3|678.3|91
1751023200000|2025-06-27 11:20:00|679.9|678.9|679.6|678.6|680|679|679.4|678.4|208
1751023500000|2025-06-27 11:25:00|679.8|678.8|680.1|679.1|680.4|679.4|679.6|678.6|94
1751023800000|2025-06-27 11:30:00|680.4|679.4|680.5|679.5|680.9|679.9|679.5|678.5|171
1751024100000|2025-06-27 11:35:00|680.6|679.6|680.5|679.5|680.6|679.6|680.1|679.1|22
1751024400000|2025-06-27 11:40:00|680.6|679.6|681.1|680.1|681.3|680.3|680.4|679.4|42
1751024700000|2025-06-27 11:45:00|681.3|680.3|681.1|680.1|682.1|681.1|681.1|680.1|114
1751025000000|2025-06-27 11:50:00|681.4|680.4|681.4|680.4|681.9|680.9|681.4|680.4|45
1751025300000|2025-06-27 11:55:00|681.3|680.3|681.1|680.1|681.4|680.4|681.1|680.1|81
1751025600000|2025-06-27 12:00:00|681.4|680.4|680.1|679.1|681.5|680.5|680.1|679.1|58
1751025900000|2025-06-27 12:05:00|680.4|679.4|680.1|679.1|680.4|679.4|679.9|678.9|40
1751026200000|2025-06-27 12:10:00|680|679|680.9|679.9|680.9|679.9|679.9|678.9|327
1751026500000|2025-06-27 12:15:00|680.8|679.8|680.9|679.9|681.3|680.3|680.6|679.6|63
1751026800000|2025-06-27 12:20:00|680.6|679.6|680.4|679.4|681.1|680.1|680.1|679.1|41
1751027100000|2025-06-27 12:25:00|680.1|679.1|680.1|679.1|680.6|679.6|679.8|678.8|95
1751027400000|2025-06-27 12:30:00|680|679|679.6|678.6|680|679|678.9|677.9|195
1751027700000|2025-06-27 12:35:00|679.5|678.5|679.1|678.1|679.6|678.6|678.8|677.8|368
1751028000000|2025-06-27 12:40:00|679|678|678.3|677.3|679.3|678.3|677.9|676.9|93
1751028300000|2025-06-27 12:45:00|678.1|677.1|678.1|677.1|678.6|677.6|678.1|677.1|47
1751028600000|2025-06-27 12:50:00|677.9|676.9|678.1|677.1|678.1|677.1|677.4|676.4|303
1751028900000|2025-06-27 12:55:00|677.9|676.9|678.3|677.3|678.4|677.4|677.6|676.6|169
1751029200000|2025-06-27 13:00:00|678.4|677.4|678.8|677.8|679.4|678.4|677.9|676.9|336
1751029500000|2025-06-27 13:05:00|678.6|677.6|678.6|677.6|679.1|678.1|678.1|677.1|59
1751029800000|2025-06-27 13:10:00|678.5|677.5|677.5|676.5|678.6|677.6|677.4|676.4|299
1751030100000|2025-06-27 13:15:00|677.4|676.4|677.3|676.3|678.4|677.4|676.9|675.9|372
1751030400000|2025-06-27 13:20:00|677.4|676.4|677.4|676.4|677.6|676.6|677.1|676.1|94
1751030700000|2025-06-27 13:25:00|677.5|676.5|676.9|675.9|677.5|676.5|675.9|674.9|610
1751031000000|2025-06-27 13:30:00|676.6|675.6|678.4|677.4|678.9|677.9|676.4|675.4|178
1751031300000|2025-06-27 13:35:00|678.5|677.5|675.9|674.9|678.6|677.6|675.8|674.8|585
1751031600000|2025-06-27 13:40:00|676|675|675.6|674.6|677.3|676.3|675.6|674.6|180
1751031900000|2025-06-27 13:45:00|675.4|674.4|673.9|672.9|675.5|674.5|673.6|672.6|372
1751032200000|2025-06-27 13:50:00|674.1|673.1|675.1|674.1|675.6|674.6|673.9|672.9|63
1751032500000|2025-06-27 13:55:00|675|674|676|675|677.3|676.3|674.9|673.9|399
1751032800000|2025-06-27 14:00:00|676.1|675.1|675|674|676.5|675.5|674.5|673.5|56
1751033100000|2025-06-27 14:05:00|674.9|673.9|673.9|672.9|674.9|673.9|673.1|672.1|229
1751033400000|2025-06-27 14:10:00|673.8|672.8|673.6|672.6|674.6|673.6|673.4|672.4|400
1751033700000|2025-06-27 14:15:00|673.5|672.5|674.8|673.8|674.8|673.8|673.5|672.5|146
1751034000000|2025-06-27 14:20:00|674.6|673.6|675.1|674.1|676.6|675.6|674.5|673.5|560
1751034300000|2025-06-27 14:25:00|675|674|675.4|674.4|675.4|674.4|674.6|673.6|97
1751034600000|2025-06-27 14:30:00|675.5|674.5|675.6|674.6|676.4|675.4|675.3|674.3|583
1751034900000|2025-06-27 14:35:00|675.4|674.4|674.1|673.1|675.4|674.4|674.1|673.1|210
1751035200000|2025-06-27 14:40:00|674.3|673.3|674.4|673.4|674.6|673.6|674|673|72
1751035500000|2025-06-27 14:45:00|674.5|673.5|675.5|674.5|675.8|674.8|674.4|673.4|174
1751035800000|2025-06-27 14:50:00|675.4|674.4|674.5|673.5|675.5|674.5|674.3|673.3|72
1751036100000|2025-06-27 14:55:00|674.4|673.4|674.4|673.4|674.8|673.8|674.3|673.3|84
1751036400000|2025-06-27 15:00:00|674.3|673.3|673.9|672.9|674.9|673.9|673.6|672.6|383
1751036700000|2025-06-27 15:05:00|673.6|672.6|675.3|674.3|675.9|674.9|673.6|672.6|382
1751037000000|2025-06-27 15:10:00|675.1|674.1|675.4|674.4|675.9|674.9|674.6|673.6|127
1751037300000|2025-06-27 15:15:00|675.6|674.6|675|674|676.5|675.5|675|674|416
1751037600000|2025-06-27 15:20:00|674.9|673.9|674.6|673.6|675.1|674.1|674|673|232
1751037900000|2025-06-27 15:25:00|674.9|673.9|675.4|674.4|676.1|675.1|674.1|673.1|789
1751038200000|2025-06-27 15:30:00|675.3|674.3|668.3|667.3|675.4|674.4|668|667|1562
1751038500000|2025-06-27 15:35:00|668|667|665.6|664.6|668|667|665.5|664.5|1066
1751038800000|2025-06-27 15:40:00|665.5|664.5|665|664|665.6|664.6|663.1|662.1|1239
1751039100000|2025-06-27 15:45:00|665.3|664.3|666.4|665.4|667.8|666.8|665.1|664.1|760
1751039400000|2025-06-27 15:50:00|666.6|665.6|667.8|666.8|668.3|667.3|665.8|664.8|315
1751039700000|2025-06-27 15:55:00|667.9|666.9|668.1|667.1|668.9|667.9|667.4|666.4|1129
1751040000000|2025-06-27 16:00:00|667.9|666.9|667.9|666.9|669|668|666.8|665.8|215
1751040300000|2025-06-27 16:05:00|668|667|668|667|668.4|667.4|667.4|666.4|271
1751040600000|2025-06-27 16:10:00|668.1|667.1|666.9|665.9|668.6|667.6|666.9|665.9|199
1751040900000|2025-06-27 16:15:00|667.3|666.3|666.4|665.4|667.4|666.4|666.4|665.4|210
1751041200000|2025-06-27 16:20:00|666.3|665.3|667.3|666.3|667.5|666.5|666.1|665.1|78
1751041500000|2025-06-27 16:25:00|667.1|666.1|667.8|666.8|668.5|667.5|667|666|176
1751041800000|2025-06-27 16:30:00|667.4|666.4|666.6|665.6|668.6|667.6|666.6|665.6|86
1751042100000|2025-06-27 16:35:00|666.9|665.9|666.5|665.5|667.5|666.5|666.1|665.1|112
1751042400000|2025-06-27 16:40:00|666.8|665.8|669|668|669.4|668.4|666.8|665.8|370
1751042700000|2025-06-27 16:45:00|669.1|668.1|668.6|667.6|669.1|668.1|668.4|667.4|70
1751043000000|2025-06-27 16:50:00|668.5|667.5|669.3|668.3|669.6|668.6|668.5|667.5|115
1751043300000|2025-06-27 16:55:00|669.4|668.4|669.1|668.1|669.6|668.6|669|668|69
1751043600000|2025-06-27 17:00:00|669|668|668.4|667.4|669.3|668.3|668.4|667.4|455
1751043900000|2025-06-27 17:05:00|668.8|667.8|668.4|667.4|668.8|667.8|668|667|113
1751044200000|2025-06-27 17:10:00|668.5|667.5|668.6|667.6|670.8|669.8|668.1|667.1|221
1751044500000|2025-06-27 17:15:00|668.9|667.9|669.3|668.3|669.6|668.6|668.3|667.3|161
1751044800000|2025-06-27 17:20:00|669.4|668.4|670.1|669.1|670.5|669.5|669.1|668.1|110
1751045100000|2025-06-27 17:25:00|670.3|669.3|669.9|668.9|670.3|669.3|669.4|668.4|49
1751045400000|2025-06-27 17:30:00|670|669|670.6|669.6|671.1|670.1|669.9|668.9|49
1751045700000|2025-06-27 17:35:00|670.5|669.5|670|669|670.6|669.6|669.5|668.5|99
1751046000000|2025-06-27 17:40:00|669.9|668.9|668.9|667.9|669.9|668.9|668.4|667.4|135
1751046300000|2025-06-27 17:45:00|668.8|667.8|669.1|668.1|669.1|668.1|668|667|148
1751046600000|2025-06-27 17:50:00|669.4|668.4|669.9|668.9|670.4|669.4|669.1|668.1|56
1751046900000|2025-06-27 17:55:00|670|669|670.4|669.4|670.6|669.6|669.6|668.6|7
1751047200000|2025-06-27 18:00:00|670.3|669.3|669.9|668.9|670.4|669.4|669.8|668.8|74
1751047500000|2025-06-27 18:05:00|669.8|668.8|669|668|669.8|668.8|668.4|667.4|77
1751047800000|2025-06-27 18:10:00|668.9|667.9|669.1|668.1|669.5|668.5|668.3|667.3|70
1751048100000|2025-06-27 18:15:00|669|668|669.4|668.4|669.9|668.9|668.9|667.9|94
1751048400000|2025-06-27 18:20:00|669.5|668.5|669|668|669.9|668.9|669|668|64
1751048700000|2025-06-27 18:25:00|669.1|668.1|668.1|667.1|669.9|668.9|668.1|667.1|121
1751049000000|2025-06-27 18:30:00|668.3|667.3|667.1|666.1|668.3|667.3|667.1|666.1|105
1751049300000|2025-06-27 18:35:00|667.3|666.3|667.1|666.1|667.3|666.3|666.9|665.9|134
1751049600000|2025-06-27 18:40:00|667.3|666.3|667.4|666.4|667.4|666.4|666.6|665.6|29
1751049900000|2025-06-27 18:45:00|667.3|666.3|667.1|666.1|667.5|666.5|667.1|666.1|34
1751050200000|2025-06-27 18:50:00|667.3|666.3|666.9|665.9|667.3|666.3|666.9|665.9|18
1751050500000|2025-06-27 18:55:00|667|666|666.9|665.9|667|666|666.9|665.9|45
1751050800000|2025-06-27 19:00:00|666.8|665.8|666.8|665.8|666.9|665.9|666.6|665.6|30
1751051100000|2025-06-27 19:05:00|666.6|665.6|666.6|665.6|666.8|665.8|666.6|665.6|1
1751051400000|2025-06-27 19:10:00|666.5|665.5|666.3|665.3|666.9|665.9|666.3|665.3|48
1751051700000|2025-06-27 19:15:00|666.4|665.4|666.3|665.3|666.5|665.5|666.3|665.3|5
1751052000000|2025-06-27 19:20:00|666.4|665.4|666.3|665.3|666.6|665.6|666.3|665.3|9
1751052300000|2025-06-27 19:25:00|666.4|665.4|666.3|665.3|666.4|665.4|666.1|665.1|5
1751052600000|2025-06-27 19:30:00|666.4|665.4|665.9|664.9|666.4|665.4|665.9|664.9|9
1751052900000|2025-06-27 19:35:00|665.8|664.8|665.6|664.6|665.8|664.8|665.6|664.6|8
1751053200000|2025-06-27 19:40:00|665.4|664.4|665.5|664.5|665.5|664.5|665.4|664.4|8
1751053500000|2025-06-27 19:45:00|665.4|664.4|665.5|664.5|665.6|664.6|665.4|664.4|8
1751053800000|2025-06-27 19:50:00|665.6|664.6|665.8|664.8|666|665|665.5|664.5|4
1751054100000|2025-06-27 19:55:00|665.9|664.9|665.8|664.8|666.1|665.1|665.8|664.8|3
1751054400000|2025-06-27 20:00:00|665.9|664.9|666|665|666.1|665.1|665.9|664.9|0
1751054700000|2025-06-27 20:05:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|1
1751055000000|2025-06-27 20:10:00|666.3|665.3|666.3|665.3|666.5|665.5|666|665|1
1751055300000|2025-06-27 20:15:00|666.1|665.1|665.8|664.8|666.3|665.3|665.8|664.8|4
1751055600000|2025-06-27 20:20:00|665.9|664.9|665.4|664.4|665.9|664.9|665.3|664.3|15
1751055900000|2025-06-27 20:25:00|665.5|664.5|665.5|664.5|665.6|664.6|665.4|664.4|9
1751056200000|2025-06-27 20:30:00|665.6|664.6|665.4|664.4|665.6|664.6|665.3|664.3|5
1751056500000|2025-06-27 20:35:00|665.5|664.5|665.8|664.8|665.8|664.8|665.3|664.3|3
1751056800000|2025-06-27 20:40:00|665.9|664.9|666.5|665.5|666.8|665.8|665.8|664.8|27
1751057100000|2025-06-27 20:45:00|666.6|665.6|666.3|665.3|666.6|665.6|666.3|665.3|0
1751057400000|2025-06-27 20:50:00|666.4|665.4|666.3|665.3|666.5|665.5|666|665|1
1751057700000|2025-06-27 20:55:00|666.1|665.1|666.3|665.3|666.3|665.3|666|665|0
1751234400000|2025-06-29 22:00:00|666.5|665.5|665.8|664.8|667.6|665.5|664.1|662.5|0
1751234700000|2025-06-29 22:05:00|666.6|663.6|664.6|663.6|666.6|664.8|664.3|662.9|102
1751235000000|2025-06-29 22:10:00|664.8|663.8|665.4|664.4|665.5|664.5|664.6|663.6|0
1751235300000|2025-06-29 22:15:00|665.5|664.5|665.5|664.5|665.9|664.9|665.3|664.3|5
1751235600000|2025-06-29 22:20:00|665.3|664.3|665.8|664.8|665.8|664.8|665.3|664.3|7
1751235900000|2025-06-29 22:25:00|665.4|664.4|665.3|664.3|665.4|664.4|665.1|664.1|0
1751236500000|2025-06-29 22:35:00|665|664|664.5|663.5|665|664|664.4|663.4|0
1751236800000|2025-06-29 22:40:00|664.4|663.4|664|663|664.5|663.5|664|663|0
1751237100000|2025-06-29 22:45:00|663.9|662.9|663.8|662.8|663.9|662.9|663.5|662.5|1
1751237400000|2025-06-29 22:50:00|663.9|662.9|664.5|663.5|664.5|663.5|663.9|662.9|0
1751237700000|2025-06-29 22:55:00|664.3|663.3|664.3|663.3|664.5|663.5|664|663|0
1751238000000|2025-06-29 23:00:00|664.5|663.5|664.3|663.3|664.5|663.5|664|663|0
1751238300000|2025-06-29 23:05:00|664.1|663.1|664.1|663.1|664.1|663.1|663.9|662.9|0
1751238600000|2025-06-29 23:10:00|664.3|663.3|664.3|663.3|664.5|663.5|664.1|663.1|0
1751238900000|2025-06-29 23:15:00|664.4|663.4|664.5|663.5|664.9|663.9|664.3|663.3|1
1751239200000|2025-06-29 23:20:00|664.3|663.3|664.4|663.4|664.5|663.5|664.1|663.1|0
1751239500000|2025-06-29 23:25:00|664.3|663.3|664.4|663.4|664.4|663.4|664.3|663.3|1
1751239800000|2025-06-29 23:30:00|664.5|663.5|664.1|663.1|664.5|663.5|664.1|663.1|1
1751240100000|2025-06-29 23:35:00|664.3|663.3|664.4|663.4|664.5|663.5|664.3|663.3|0
1751240400000|2025-06-29 23:40:00|664.5|663.5|664|663|664.5|663.5|664|663|0
1751240700000|2025-06-29 23:45:00|663.9|662.9|664.4|663.4|664.4|663.4|663.9|662.9|3
1751241000000|2025-06-29 23:50:00|664.5|663.5|665|664|665|664|664.5|663.5|0
1751241300000|2025-06-29 23:55:00|664.9|663.9|665|664|665.3|664.3|664.9|663.9|1
1751241600000|2025-06-30 00:00:00|664.5|663.5|664.8|663.8|664.8|663.8|664.4|663.4|34
1751241900000|2025-06-30 00:05:00|664.5|663.5|664.5|663.5|664.8|663.8|663.3|662.3|5
1751242200000|2025-06-30 00:10:00|664.3|663.3|663.9|662.9|664.3|663.3|663.3|662.3|2
1751242500000|2025-06-30 00:15:00|664|663|663.8|662.8|664|663|663.6|662.6|0
1751242800000|2025-06-30 00:20:00|663.6|662.6|663.5|662.5|663.8|662.8|663.5|662.5|0
1751243100000|2025-06-30 00:25:00|663.4|662.4|662.8|661.8|663.4|662.4|662.5|661.5|2
1751243400000|2025-06-30 00:30:00|662.6|661.6|662.4|661.4|662.6|661.6|662.4|661.4|3
1751243700000|2025-06-30 00:35:00|662.5|661.5|662.5|661.5|662.5|661.5|662.3|661.3|3
1751244000000|2025-06-30 00:40:00|662.4|661.4|663|662|663.3|662.3|662.3|661.3|0
1751244300000|2025-06-30 00:45:00|663.3|662.3|663|662|663.3|662.3|662.9|661.9|0
1751244600000|2025-06-30 00:50:00|662.9|661.9|663|662|663.3|662.3|662.8|661.8|0
1751244900000|2025-06-30 00:55:00|663.1|662.1|663.6|662.6|663.6|662.6|663|662|0
1751245200000|2025-06-30 01:00:00|663.5|662.5|663.8|662.8|664.5|663.5|663.4|662.4|0
1751245500000|2025-06-30 01:05:00|663.6|662.6|663.8|662.8|664|663|663.5|662.5|0
1751245800000|2025-06-30 01:10:00|663.6|662.6|663.8|662.8|663.9|662.9|663.4|662.4|0
1751246100000|2025-06-30 01:15:00|663.6|662.6|663.6|662.6|663.9|662.9|663.5|662.5|0
1751246400000|2025-06-30 01:20:00|663.8|662.8|663.8|662.8|664|663|663.5|662.5|0
1751246700000|2025-06-30 01:25:00|663.9|662.9|663.1|662.1|664|663|663.1|662.1|0
1751247000000|2025-06-30 01:30:00|663.3|662.3|663.5|662.5|664|663|663.3|662.3|0
1751247300000|2025-06-30 01:35:00|663.4|662.4|663.3|662.3|663.8|662.8|663.3|662.3|0
1751247600000|2025-06-30 01:40:00|663.4|662.4|663.6|662.6|663.8|662.8|663.3|662.3|0
1751247900000|2025-06-30 01:45:00|663.5|662.5|664.3|663.3|664.3|663.3|663.3|662.3|0
1751248200000|2025-06-30 01:50:00|664.4|663.4|663.3|662.3|664.5|663.5|663.1|662.1|0
1751248500000|2025-06-30 01:55:00|663.1|662.1|663.5|662.5|663.8|662.8|662.9|661.9|6
1751248800000|2025-06-30 02:00:00|663.6|662.6|666.5|665.5|666.8|665.8|663.5|662.5|13
1751249100000|2025-06-30 02:05:00|666.3|665.3|666.1|665.1|666.3|665.3|665.6|664.6|3
1751249400000|2025-06-30 02:10:00|666.3|665.3|666.3|665.3|666.3|665.3|666|665|3
1751249700000|2025-06-30 02:15:00|666.1|665.1|666|665|666.1|665.1|665.8|664.8|3
1751250000000|2025-06-30 02:20:00|665.9|664.9|666.1|665.1|666.3|665.3|665.9|664.9|4
1751250300000|2025-06-30 02:25:00|666|665|666.3|665.3|666.4|665.4|666|665|4
1751250600000|2025-06-30 02:30:00|666.4|665.4|667.3|666.3|667.4|666.4|666.3|665.3|5
1751250900000|2025-06-30 02:35:00|667.1|666.1|666.8|665.8|667.4|666.4|666.5|665.5|4
1751251200000|2025-06-30 02:40:00|666.6|665.6|666.8|665.8|666.8|665.8|666.1|665.1|4
1751251500000|2025-06-30 02:45:00|666.6|665.6|666.8|665.8|667.5|666.5|666.5|665.5|4
1751251800000|2025-06-30 02:50:00|666.6|665.6|666.8|665.8|666.9|665.9|666.5|665.5|4
1751252100000|2025-06-30 02:55:00|666.6|665.6|667|666|667.3|666.3|666.5|665.5|3
1751252400000|2025-06-30 03:00:00|667.1|666.1|666.9|665.9|667.1|666.1|666.6|665.6|3
1751252700000|2025-06-30 03:05:00|667.1|666.1|667|666|667.3|666.3|666.9|665.9|4
1751253000000|2025-06-30 03:10:00|667.1|666.1|666.9|665.9|667.1|666.1|666.8|665.8|3
1751253300000|2025-06-30 03:15:00|667|666|667|666|667.1|666.1|666.5|665.5|5
1751253600000|2025-06-30 03:20:00|667.1|666.1|667.1|666.1|667.1|666.1|667|666|2
1751253900000|2025-06-30 03:25:00|667|666|667.4|666.4|667.5|666.5|667|666|5
1751254200000|2025-06-30 03:30:00|667.3|666.3|667.1|666.1|667.4|666.4|667.1|666.1|1
1751254500000|2025-06-30 03:35:00|667|666|667|666|667.1|666.1|666.9|665.9|5
1751254800000|2025-06-30 03:40:00|667.1|666.1|667|666|667.1|666.1|667|666|4
1751255100000|2025-06-30 03:45:00|667.1|666.1|667.1|666.1|667.4|666.4|667|666|4
1751255400000|2025-06-30 03:50:00|667|666|666.8|665.8|667|666|666.8|665.8|6
1751255700000|2025-06-30 03:55:00|666.9|665.9|666.5|665.5|666.9|665.9|666.4|665.4|5
1751256000000|2025-06-30 04:00:00|666.6|665.6|666.8|665.8|667|666|666.5|665.5|3
1751256300000|2025-06-30 04:05:00|666.9|665.9|666.9|665.9|667|666|666.8|665.8|2
1751256600000|2025-06-30 04:10:00|666.8|665.8|667.3|666.3|667.3|666.3|666.8|665.8|4
1751256900000|2025-06-30 04:15:00|667.4|666.4|667.4|666.4|667.4|666.4|667.3|666.3|1
1751257200000|2025-06-30 04:20:00|667.6|666.6|667.3|666.3|667.6|666.6|667.3|666.3|5
1751257500000|2025-06-30 04:25:00|667.4|666.4|667.3|666.3|667.4|666.4|667.3|666.3|5
1751257800000|2025-06-30 04:30:00|667.4|666.4|667.1|666.1|667.4|666.4|667|666|4
1751258100000|2025-06-30 04:35:00|667.3|666.3|667.5|666.5|667.5|666.5|667.1|666.1|6
1751258400000|2025-06-30 04:40:00|667.4|666.4|667.5|666.5|667.5|666.5|667.4|666.4|0
1751258700000|2025-06-30 04:45:00|667.4|666.4|667.4|666.4|667.5|666.5|667.3|666.3|9
1751259000000|2025-06-30 04:50:00|667.5|666.5|667.5|666.5|667.6|666.6|667.5|666.5|4
1751259300000|2025-06-30 04:55:00|667.6|666.6|667.4|666.4|667.6|666.6|667.4|666.4|0
1751259600000|2025-06-30 05:00:00|667.3|666.3|667.6|666.6|667.8|666.8|667.3|666.3|20
1751259900000|2025-06-30 05:05:00|667.5|666.5|667.5|666.5|667.6|666.6|667.5|666.5|1
1751260200000|2025-06-30 05:10:00|667.4|666.4|667.5|666.5|667.6|666.6|667.4|666.4|4
1751260800000|2025-06-30 05:20:00|667.4|666.4|668.1|667.1|668.1|667.1|667.3|666.3|15
1751261100000|2025-06-30 05:25:00|668.3|667.3|668.1|667.1|668.3|667.3|668|667|9
1751261400000|2025-06-30 05:30:00|667.9|666.9|668.5|667.5|668.5|667.5|667.8|666.8|9
1751261700000|2025-06-30 05:35:00|668.6|667.6|669|668|669.1|668.1|668.1|667.1|18
1751262000000|2025-06-30 05:40:00|669.1|668.1|669.8|668.8|670|669|669|668|4
1751262300000|2025-06-30 05:45:00|669.9|668.9|669.9|668.9|669.9|668.9|669.5|668.5|4
1751262600000|2025-06-30 05:50:00|669.8|668.8|670.4|669.4|670.5|669.5|669.8|668.8|16
1751262900000|2025-06-30 05:55:00|670.3|669.3|670.1|669.1|670.3|669.3|670.1|669.1|3
1751263200000|2025-06-30 06:00:00|670|669|669.9|668.9|670.1|669.1|669.9|668.9|9
1751263500000|2025-06-30 06:05:00|669.8|668.8|669.1|668.1|669.9|668.9|669|668|32
1751263800000|2025-06-30 06:10:00|669|668|668.9|667.9|669.1|668.1|668.6|667.6|50
1751264100000|2025-06-30 06:15:00|668.8|667.8|667.9|666.9|668.8|667.8|667.8|666.8|5
1751264400000|2025-06-30 06:20:00|668|667|668.5|667.5|668.5|667.5|668|667|5
1751264700000|2025-06-30 06:25:00|668.4|667.4|669.1|668.1|669.3|668.3|668.4|667.4|12
1751265000000|2025-06-30 06:30:00|669|668|668.5|667.5|669|668|668.5|667.5|24
1751265300000|2025-06-30 06:35:00|668.6|667.6|668.5|667.5|669.4|668.4|668.4|667.4|9
1751265600000|2025-06-30 06:40:00|668.6|667.6|669.5|668.5|669.6|668.6|668.4|667.4|52
1751265900000|2025-06-30 06:45:00|669.3|668.3|668.4|667.4|669.4|668.4|668.4|667.4|15
1751266200000|2025-06-30 06:50:00|668.1|667.1|668.3|667.3|668.4|667.4|667.6|666.6|45
1751266500000|2025-06-30 06:55:00|668.4|667.4|667.4|666.4|668.5|667.5|667.1|666.1|15
1751266800000|2025-06-30 07:00:00|667.1|666.1|668|667|668.3|667.3|666.3|665.3|88
1751267100000|2025-06-30 07:05:00|668.1|667.1|668.9|667.9|669.1|668.1|667.6|666.6|72
1751267400000|2025-06-30 07:10:00|669|668|669.4|668.4|669.4|668.4|668.6|667.6|13
1751267700000|2025-06-30 07:15:00|669.5|668.5|668.6|667.6|669.6|668.6|668.4|667.4|56
1751268000000|2025-06-30 07:20:00|668.4|667.4|669.4|668.4|669.6|668.6|668.4|667.4|35
1751268300000|2025-06-30 07:25:00|669.6|668.6|670.6|669.6|671.1|670.1|669.3|668.3|560
1751268600000|2025-06-30 07:30:00|670.8|669.8|670.6|669.6|671.3|670.3|670.5|669.5|78
1751268900000|2025-06-30 07:35:00|670.8|669.8|671.9|670.9|671.9|670.9|670.4|669.4|164
1751269200000|2025-06-30 07:40:00|672.1|671.1|673.3|672.3|674|673|672.1|671.1|152
1751269500000|2025-06-30 07:45:00|673.4|672.4|672.3|671.3|673.4|672.4|672.1|671.1|76
1751269800000|2025-06-30 07:50:00|672.1|671.1|671.5|670.5|672.3|671.3|671.5|670.5|65
1751270100000|2025-06-30 07:55:00|671.4|670.4|672|671|672.4|671.4|671.4|670.4|150
1751270400000|2025-06-30 08:00:00|671.8|670.8|674.1|673.1|674.3|673.3|671.8|670.8|137
1751270700000|2025-06-30 08:05:00|674|673|674.3|673.3|674.4|673.4|673.8|672.8|17
1751271000000|2025-06-30 08:10:00|674.4|673.4|675.1|674.1|675.3|674.3|674.3|673.3|125
1751271300000|2025-06-30 08:15:00|675.6|674.6|676.4|675.4|676.9|675.9|675.5|674.5|292
1751271600000|2025-06-30 08:20:00|676.3|675.3|676.5|675.5|676.8|675.8|676|675|49
1751271900000|2025-06-30 08:25:00|676.4|675.4|675.9|674.9|676.5|675.5|675.6|674.6|317
1751272200000|2025-06-30 08:30:00|675.6|674.6|676.1|675.1|677.1|676.1|675|674|488
1751272500000|2025-06-30 08:35:00|676.4|675.4|675.8|674.8|676.5|675.5|675.5|674.5|93
1751272800000|2025-06-30 08:40:00|675.6|674.6|675|674|676.1|675.1|674.6|673.6|229
1751273100000|2025-06-30 08:45:00|675.3|674.3|674.3|673.3|675.3|674.3|673.9|672.9|66
1751273400000|2025-06-30 08:50:00|674.1|673.1|675.9|674.9|676.1|675.1|674.1|673.1|275
1751273700000|2025-06-30 08:55:00|675.8|674.8|675.5|674.5|676.1|675.1|675.3|674.3|85
1751274000000|2025-06-30 09:00:00|675.6|674.6|675|674|675.6|674.6|674.4|673.4|67
1751274300000|2025-06-30 09:05:00|674.9|673.9|674.8|673.8|675|674|674.1|673.1|140
1751274600000|2025-06-30 09:10:00|674.9|673.9|675.4|674.4|675.6|674.6|674.9|673.9|183
1751274900000|2025-06-30 09:15:00|675.6|674.6|676.9|675.9|676.9|675.9|675.6|674.6|580
1751275200000|2025-06-30 09:20:00|676.8|675.8|675.9|674.9|676.8|675.8|675.8|674.8|208
1751275500000|2025-06-30 09:25:00|675.6|674.6|673.9|672.9|675.6|674.6|673.9|672.9|237
1751275800000|2025-06-30 09:30:00|674|673|672.9|671.9|674.1|673.1|672.4|671.4|232
1751276100000|2025-06-30 09:35:00|673.1|672.1|673.8|672.8|673.8|672.8|672.6|671.6|63
1751276400000|2025-06-30 09:40:00|673.6|672.6|674.3|673.3|674.4|673.4|673.5|672.5|68
1751276700000|2025-06-30 09:45:00|674.4|673.4|674.5|673.5|675.1|674.1|674.3|673.3|42
1751277000000|2025-06-30 09:50:00|674.6|673.6|673.9|672.9|675.3|674.3|673.8|672.8|45
1751277300000|2025-06-30 09:55:00|673.6|672.6|674.8|673.8|674.8|673.8|673.6|672.6|151
1751277600000|2025-06-30 10:00:00|674.9|673.9|673.6|672.6|675|674|673.1|672.1|345
1751277900000|2025-06-30 10:05:00|673.8|672.8|674.3|673.3|674.9|673.9|673.8|672.8|56
1751278200000|2025-06-30 10:10:00|674.5|673.5|674|673|674.6|673.6|673.9|672.9|221
1751278500000|2025-06-30 10:15:00|673.9|672.9|673.8|672.8|674.4|673.4|673.3|672.3|263
1751278800000|2025-06-30 10:20:00|673.6|672.6|671.9|670.9|673.8|672.8|671.9|670.9|66
1751279100000|2025-06-30 10:25:00|672|671|672.9|671.9|673.1|672.1|671.8|670.8|295
1751279400000|2025-06-30 10:30:00|673|672|674.8|673.8|675.4|674.4|673|672|193
1751279700000|2025-06-30 10:35:00|674.9|673.9|675|674|675.3|674.3|674.6|673.6|250
1751280000000|2025-06-30 10:40:00|674.8|673.8|674.6|673.6|675|674|674.4|673.4|116
1751280300000|2025-06-30 10:45:00|674.5|673.5|671|670|674.6|673.6|670.9|669.9|1447
1751280600000|2025-06-30 10:50:00|671.1|670.1|671.6|670.6|672.8|671.8|671.1|670.1|662
1751280900000|2025-06-30 10:55:00|671.5|670.5|671.8|670.8|672.4|671.4|671.5|670.5|51
1751281200000|2025-06-30 11:00:00|671.9|670.9|672|671|672.5|671.5|671.6|670.6|330
1751281500000|2025-06-30 11:05:00|671.9|670.9|671.9|670.9|672.1|671.1|671.6|670.6|31
1751281800000|2025-06-30 11:10:00|671.6|670.6|671.9|670.9|672.1|671.1|671.3|670.3|60
1751282100000|2025-06-30 11:15:00|671.8|670.8|672|671|673.4|672.4|671.8|670.8|91
1751282400000|2025-06-30 11:20:00|671.8|670.8|673.4|672.4|673.9|672.9|671.8|670.8|662
1751282700000|2025-06-30 11:25:00|673.1|672.1|673|672|673.5|672.5|672.6|671.6|35
1751283000000|2025-06-30 11:30:00|673.4|672.4|672.9|671.9|673.6|672.6|672.9|671.9|32
1751283300000|2025-06-30 11:35:00|673.1|672.1|673.1|672.1|673.5|672.5|673.1|672.1|67
1751283600000|2025-06-30 11:40:00|673.4|672.4|674.6|673.6|674.6|673.6|673.3|672.3|46
1751283900000|2025-06-30 11:45:00|674.8|673.8|674.9|673.9|675.3|674.3|674.8|673.8|59
1751284200000|2025-06-30 11:50:00|675|674|673.6|672.6|675|674|673.4|672.4|99
1751284500000|2025-06-30 11:55:00|673.9|672.9|675.3|674.3|675.4|674.4|673.9|672.9|94
1751284800000|2025-06-30 12:00:00|675.4|674.4|674.9|673.9|675.6|674.6|674.9|673.9|115
1751285100000|2025-06-30 12:05:00|675.1|674.1|674.9|673.9|675.1|674.1|674.3|673.3|71
1751285400000|2025-06-30 12:10:00|675.1|674.1|674.9|673.9|675.1|674.1|674.4|673.4|198
1751285700000|2025-06-30 12:15:00|674.6|673.6|675.4|674.4|675.6|674.6|674.6|673.6|214
1751286000000|2025-06-30 12:20:00|675.1|674.1|675.3|674.3|675.6|674.6|674.9|673.9|102
1751286300000|2025-06-30 12:25:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|33
1751286600000|2025-06-30 12:30:00|675.1|674.1|676.4|675.4|676.5|675.5|675.1|674.1|246
1751286900000|2025-06-30 12:35:00|676.5|675.5|675.9|674.9|676.5|675.5|675.6|674.6|53
1751287200000|2025-06-30 12:40:00|676|675|677.5|676.5|678.1|677.1|675.6|674.6|1063
1751287500000|2025-06-30 12:45:00|677.3|676.3|678.1|677.1|678.3|677.3|676.5|675.5|94
1751287800000|2025-06-30 12:50:00|677.9|676.9|679.6|678.6|679.6|678.6|677.9|676.9|439
1751288100000|2025-06-30 12:55:00|679.8|678.8|679.4|678.4|679.9|678.9|679.1|678.1|178
1751288400000|2025-06-30 13:00:00|679.3|678.3|676.3|675.3|679.3|678.3|675.8|674.8|1044
1751288700000|2025-06-30 13:05:00|676.1|675.1|677.1|676.1|677.8|676.8|675.8|674.8|91
1751289000000|2025-06-30 13:10:00|676.9|675.9|677.6|676.6|678.9|677.9|676.9|675.9|217
1751289300000|2025-06-30 13:15:00|677.4|676.4|677.8|676.8|678.4|677.4|677.1|676.1|111
1751289600000|2025-06-30 13:20:00|677.9|676.9|678.5|677.5|679.1|678.1|677.4|676.4|39
1751289900000|2025-06-30 13:25:00|678.6|677.6|678.3|677.3|679|678|678|677|176
1751290200000|2025-06-30 13:30:00|678|677|678.1|677.1|678.5|677.5|677|676|300
1751290500000|2025-06-30 13:35:00|678|677|676.3|675.3|678.4|677.4|675.6|674.6|115
1751290800000|2025-06-30 13:40:00|676.4|675.4|676.1|675.1|677.4|676.4|676.1|675.1|46
1751291100000|2025-06-30 13:45:00|676|675|678.3|677.3|678.4|677.4|675.9|674.9|89
1751291400000|2025-06-30 13:50:00|678.1|677.1|678.3|677.3|678.9|677.9|677.9|676.9|216
1751291700000|2025-06-30 13:55:00|678.1|677.1|678.6|677.6|678.8|677.8|676.8|675.8|168
1751292000000|2025-06-30 14:00:00|678.4|677.4|678.1|677.1|679.4|678.4|677.1|676.1|231
1751292300000|2025-06-30 14:05:00|678|677|677.1|676.1|678.9|677.9|677.1|676.1|325
1751292600000|2025-06-30 14:10:00|676.9|675.9|676.6|675.6|677.3|676.3|676.3|675.3|123
1751292900000|2025-06-30 14:15:00|676.9|675.9|675.9|674.9|677.1|676.1|675.9|674.9|232
1751293200000|2025-06-30 14:20:00|676|675|675.4|674.4|676.1|675.1|674.6|673.6|206
1751293500000|2025-06-30 14:25:00|675.1|674.1|674.8|673.8|675.1|674.1|674.1|673.1|347
1751293800000|2025-06-30 14:30:00|674.4|673.4|673.9|672.9|674.5|673.5|673|672|204
1751294100000|2025-06-30 14:35:00|674.1|673.1|674.6|673.6|675.1|674.1|673.9|672.9|243
1751294400000|2025-06-30 14:40:00|674.8|673.8|675.4|674.4|675.9|674.9|674.6|673.6|305
1751294700000|2025-06-30 14:45:00|675.3|674.3|675.5|674.5|675.6|674.6|674.9|673.9|35
1751295000000|2025-06-30 14:50:00|675.4|674.4|674.9|673.9|676.3|675.3|674.9|673.9|180
1751295300000|2025-06-30 14:55:00|675|674|675.1|674.1|675.4|674.4|674.4|673.4|281
1751295600000|2025-06-30 15:00:00|675.3|674.3|675.6|674.6|676.1|675.1|675.1|674.1|265
1751295900000|2025-06-30 15:05:00|675.9|674.9|673.4|672.4|676.1|675.1|673.4|672.4|658
1751296200000|2025-06-30 15:10:00|673.3|672.3|673.4|672.4|673.4|672.4|671.8|670.8|208
1751296500000|2025-06-30 15:15:00|673.1|672.1|674.3|673.3|674.8|673.8|672.9|671.9|596
1751296800000|2025-06-30 15:20:00|674.1|673.1|674.8|673.8|675.9|674.9|674.1|673.1|706
1751297100000|2025-06-30 15:25:00|674.9|673.9|677.1|676.1|677.9|676.9|674.9|673.9|1207
1751297400000|2025-06-30 15:30:00|677.3|676.3|676.5|675.5|677.3|676.3|675.4|674.4|357
1751297700000|2025-06-30 15:35:00|676.4|675.4|675.4|674.4|676.9|675.9|674.6|673.6|597
1751298000000|2025-06-30 15:40:00|675.3|674.3|675.8|674.8|675.8|674.8|674.5|673.5|184
1751298300000|2025-06-30 15:45:00|675.9|674.9|676.9|675.9|677|676|675.9|674.9|793
1751298600000|2025-06-30 15:50:00|677|676|676.5|675.5|677.4|676.4|676.1|675.1|322
1751298900000|2025-06-30 15:55:00|676.4|675.4|678|677|678.4|677.4|676.1|675.1|100
1751299200000|2025-06-30 16:00:00|677.9|676.9|677.9|676.9|678.6|677.6|677.9|676.9|107
1751299500000|2025-06-30 16:05:00|678|677|678.6|677.6|678.6|677.6|677.9|676.9|488
1751299800000|2025-06-30 16:10:00|678.5|677.5|679.9|678.9|680.1|679.1|677.6|676.6|773
1751300100000|2025-06-30 16:15:00|680|679|679.6|678.6|680.1|679.1|679.5|678.5|161
1751300400000|2025-06-30 16:20:00|679.9|678.9|679.9|678.9|680.4|679.4|679.6|678.6|154
1751300700000|2025-06-30 16:25:00|680|679|680.6|679.6|680.8|679.8|679.9|678.9|196
1751301000000|2025-06-30 16:30:00|680.8|679.8|680.8|679.8|681.4|680.4|680.5|679.5|144
1751301300000|2025-06-30 16:35:00|680.6|679.6|679.3|678.3|680.8|679.8|679.1|678.1|158
1751301600000|2025-06-30 16:40:00|679.1|678.1|679.1|678.1|679.3|678.3|678.1|677.1|129
1751301900000|2025-06-30 16:45:00|679.3|678.3|678.8|677.8|679.4|678.4|678.5|677.5|56
1751302200000|2025-06-30 16:50:00|678.6|677.6|680|679|680.1|679.1|678.6|677.6|104
1751302500000|2025-06-30 16:55:00|679.9|678.9|680.4|679.4|680.4|679.4|679.6|678.6|63
1751302800000|2025-06-30 17:00:00|680.3|679.3|679.6|678.6|680.8|679.8|679.5|678.5|39
1751303100000|2025-06-30 17:05:00|679.8|678.8|679.1|678.1|680|679|679.1|678.1|15
1751303400000|2025-06-30 17:10:00|679|678|679.6|678.6|679.8|678.8|678.9|677.9|49
1751303700000|2025-06-30 17:15:00|679.5|678.5|680.4|679.4|680.5|679.5|679.5|678.5|155
1751304000000|2025-06-30 17:20:00|680.6|679.6|680.3|679.3|680.6|679.6|679.9|678.9|12
1751304300000|2025-06-30 17:25:00|680.1|679.1|680.1|679.1|680.5|679.5|680|679|35
1751304600000|2025-06-30 17:30:00|680.4|679.4|680.1|679.1|680.4|679.4|679.9|678.9|220
1751304900000|2025-06-30 17:35:00|679.9|678.9|680.4|679.4|680.4|679.4|679.8|678.8|298
1751305200000|2025-06-30 17:40:00|680.3|679.3|680.8|679.8|681.1|680.1|680.3|679.3|284
1751305500000|2025-06-30 17:45:00|680.6|679.6|680.6|679.6|680.6|679.6|680.1|679.1|7
1751305800000|2025-06-30 17:50:00|680.8|679.8|680.5|679.5|680.8|679.8|680.1|679.1|19
1751306100000|2025-06-30 17:55:00|680.6|679.6|680.6|679.6|681.1|680.1|680.4|679.4|28
1751306400000|2025-06-30 18:00:00|680.5|679.5|680.4|679.4|680.8|679.8|680.4|679.4|23
1751306700000|2025-06-30 18:05:00|680.3|679.3|678|677|680.6|679.6|678|677|200
1751307000000|2025-06-30 18:10:00|678.1|677.1|678.3|677.3|678.5|677.5|677.6|676.6|65
1751307300000|2025-06-30 18:15:00|678.4|677.4|679.3|678.3|679.8|678.8|678.4|677.4|10
1751307600000|2025-06-30 18:20:00|679.4|678.4|679.4|678.4|679.6|678.6|679|678|55
1751307900000|2025-06-30 18:25:00|679.5|678.5|680|679|681|680|679.5|678.5|482
1751308200000|2025-06-30 18:30:00|680.3|679.3|681|680|681.4|680.4|680.1|679.1|198
1751308500000|2025-06-30 18:35:00|680.9|679.9|681|680|681|680|680.5|679.5|7
1751308800000|2025-06-30 18:40:00|680.9|679.9|680.8|679.8|681|680|680.5|679.5|15
1751309100000|2025-06-30 18:45:00|680.9|679.9|680.8|679.8|680.9|679.9|680.8|679.8|18
1751309400000|2025-06-30 18:50:00|680.6|679.6|679.9|678.9|680.8|679.8|679.9|678.9|10
1751309700000|2025-06-30 18:55:00|680|679|679.4|678.4|680.1|679.1|679.3|678.3|269
1751310000000|2025-06-30 19:00:00|679.3|678.3|679.3|678.3|679.5|678.5|678.8|677.8|6
1751310300000|2025-06-30 19:05:00|679.1|678.1|679.1|678.1|679.3|678.3|679.1|678.1|18
1751310600000|2025-06-30 19:10:00|679.3|678.3|678.8|677.8|679.3|678.3|678.8|677.8|0
1751310900000|2025-06-30 19:15:00|678.6|677.6|678.3|677.3|678.6|677.6|678.1|677.1|24
1751311200000|2025-06-30 19:20:00|678.4|677.4|678.6|677.6|678.6|677.6|678.3|677.3|0
1751311500000|2025-06-30 19:25:00|678.8|677.8|679.5|678.5|679.5|678.5|678.8|677.8|47
1751311800000|2025-06-30 19:30:00|679.4|678.4|680|679|680|679|679.4|678.4|120
1751312100000|2025-06-30 19:35:00|680.1|679.1|680.3|679.3|680.3|679.3|679.9|678.9|223
1751312400000|2025-06-30 19:40:00|680.1|679.1|679.9|678.9|680.1|679.1|679.8|678.8|15
1751312700000|2025-06-30 19:45:00|679.6|678.6|680|679|680|679|679.6|678.6|12
1751313000000|2025-06-30 19:50:00|679.9|678.9|680.3|679.3|680.4|679.4|679.9|678.9|18
1751313300000|2025-06-30 19:55:00|680.1|679.1|680.3|679.3|680.3|679.3|680|679|22
1751313600000|2025-06-30 20:00:00|680.4|679.4|680.8|679.8|680.8|679.8|680.3|679.3|48
1751313900000|2025-06-30 20:05:00|680.9|679.9|680.8|679.8|680.9|679.9|680.5|679.5|12
1751314200000|2025-06-30 20:10:00|680.6|679.6|680.9|679.9|681|680|680.5|679.5|187
1751314500000|2025-06-30 20:15:00|680.8|679.8|680.4|679.4|680.9|679.9|680.4|679.4|4
1751314800000|2025-06-30 20:20:00|680.5|679.5|680|679|680.5|679.5|680|679|0
1751315100000|2025-06-30 20:25:00|679.9|678.9|679.8|678.8|680|679|679.6|678.6|0
1751315400000|2025-06-30 20:30:00|679.9|678.9|679.5|678.5|680|679|679.5|678.5|6
1751315700000|2025-06-30 20:35:00|679.6|678.6|679.6|678.6|679.9|678.9|679.6|678.6|4
1751316000000|2025-06-30 20:40:00|679.8|678.8|679.5|678.5|679.8|678.8|679.4|678.4|74
1751316300000|2025-06-30 20:45:00|679.4|678.4|679.3|678.3|679.6|678.6|678.6|677.6|98
1751316600000|2025-06-30 20:50:00|679|678|679.4|678.4|679.4|678.4|679|678|7
1751316900000|2025-06-30 20:55:00|679.3|678.3|679.3|678.3|679.5|678.5|679.3|678.3|150
1751317200000|2025-06-30 21:00:00|679.4|678.4|679.4|678.4|679.5|678.5|679.3|678.3|5
1751317500000|2025-06-30 21:05:00|679.3|678.3|679.3|678.3|679.3|678.3|679.3|678.3|0
1751317800000|2025-06-30 21:10:00|679.1|678.1|679|678|679.1|678.1|679|678|0
1751318100000|2025-06-30 21:15:00|679.1|678.1|679.1|678.1|679.1|678.1|679.1|678.1|0
1751318400000|2025-06-30 21:20:00|679.5|678.5|679.5|678.5|679.5|678.5|679.5|678.5|0
1751319000000|2025-06-30 21:30:00|||||||||6
1751319300000|2025-06-30 21:35:00|680.6|677.6|680.6|677.6|680.6|677.6|680.6|677.6|11
1751320200000|2025-06-30 21:50:00|681.3|678.3|680.6|677.6|681.3|678.3|680.3|677.3|0
1751320500000|2025-06-30 21:55:00|680.5|677.5|680.1|677.1|680.5|677.5|680.1|677.1|0
1751328000000|2025-07-01 00:00:00|678.1|677.3|678.6|677.6|679.6|678|678|676.6|0
1751328300000|2025-07-01 00:05:00|678.5|677.5|678|677|678.5|677.5|677.8|676.8|0
1751328600000|2025-07-01 00:10:00|677.9|676.9|678|677|678|677|677.8|676.8|0
1751328900000|2025-07-01 00:15:00|678.1|677.1|678|677|678.1|677.1|677.8|676.8|0
1751329500000|2025-07-01 00:25:00|678.3|677.3|678.4|677.4|678.5|677.5|678.3|677.3|1
1751329800000|2025-07-01 00:30:00|678.5|677.5|678.5|677.5|678.5|677.5|678.3|677.3|3
1751330100000|2025-07-01 00:35:00|678.4|677.4|678.5|677.5|678.5|677.5|678.4|677.4|0
1751330400000|2025-07-01 00:40:00|678.4|677.4|678.8|677.8|678.8|677.8|678.4|677.4|0
1751330700000|2025-07-01 00:45:00|678.6|677.6|679|678|679|678|678.5|677.5|0
1751331000000|2025-07-01 00:50:00|678.8|677.8|678.5|677.5|678.8|677.8|678.3|677.3|5
1751331600000|2025-07-01 01:00:00|678.8|677.8|678|677|679|678|677.9|676.9|0
1751331900000|2025-07-01 01:05:00|678.1|677.1|678.3|677.3|678.4|677.4|678|677|0
1751332200000|2025-07-01 01:10:00|678|677|678.6|677.6|678.6|677.6|678|677|0
1751332500000|2025-07-01 01:15:00|678.5|677.5|678.5|677.5|678.8|677.8|678.5|677.5|0
1751332800000|2025-07-01 01:20:00|678.6|677.6|678.3|677.3|678.6|677.6|678.3|677.3|0
1751333100000|2025-07-01 01:25:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|0
1751333400000|2025-07-01 01:30:00|678.8|677.8|678.5|677.5|678.8|677.8|678.3|677.3|0
1751333700000|2025-07-01 01:35:00|678.4|677.4|678.1|677.1|678.5|677.5|677.9|676.9|0
1751334000000|2025-07-01 01:40:00|678|677|678.3|677.3|678.3|677.3|678|677|10
1751334300000|2025-07-01 01:45:00|678.1|677.1|678.8|677.8|678.8|677.8|678.1|677.1|0
1751334600000|2025-07-01 01:50:00|678.6|677.6|678.3|677.3|678.8|677.8|678.3|677.3|0
1751334900000|2025-07-01 01:55:00|678|677|677.8|676.8|678.3|677.3|677.8|676.8|0
1751335200000|2025-07-01 02:00:00|677.9|676.9|677.5|676.5|678|677|677.4|676.4|3
1751335500000|2025-07-01 02:05:00|677.3|676.3|677.3|676.3|677.4|676.4|676.8|675.8|4
1751335800000|2025-07-01 02:10:00|677.1|676.1|677.3|676.3|677.3|676.3|676.9|675.9|0
1751336100000|2025-07-01 02:15:00|677.4|676.4|677.8|676.8|677.8|676.8|677.4|676.4|13
1751336400000|2025-07-01 02:20:00|677.6|676.6|677.8|676.8|677.8|676.8|677.5|676.5|0
1751336700000|2025-07-01 02:25:00|677.6|676.6|677.8|676.8|678|677|677.5|676.5|0
1751337000000|2025-07-01 02:30:00|678|677|677.4|676.4|678|677|677.4|676.4|0
1751337300000|2025-07-01 02:35:00|677.5|676.5|677.3|676.3|677.5|676.5|677.3|676.3|0
1751337600000|2025-07-01 02:40:00|677.4|676.4|677.5|676.5|677.5|676.5|677.3|676.3|0
1751337900000|2025-07-01 02:45:00|677.8|676.8|677.6|676.6|677.8|676.8|677.5|676.5|0
1751338200000|2025-07-01 02:50:00|677.5|676.5|677|676|677.6|676.6|677|676|0
1751338500000|2025-07-01 02:55:00|677.1|676.1|677.4|676.4|677.4|676.4|677|676|0
1751338800000|2025-07-01 03:00:00|677.5|676.5|677.5|676.5|677.6|676.6|677.4|676.4|0
1751339100000|2025-07-01 03:05:00|677.4|676.4|677.5|676.5|677.6|676.6|677.3|676.3|1
1751339400000|2025-07-01 03:10:00|677.4|676.4|677.3|676.3|677.5|676.5|677|676|0
1751339700000|2025-07-01 03:15:00|677.1|676.1|677.4|676.4|677.4|676.4|677.1|676.1|0
1751340000000|2025-07-01 03:20:00|677.5|676.5|677.6|676.6|677.9|676.9|677.5|676.5|0
1751340300000|2025-07-01 03:25:00|677.5|676.5|677.3|676.3|677.5|676.5|677.3|676.3|4
1751340600000|2025-07-01 03:30:00|677.5|676.5|677.5|676.5|677.5|676.5|677.3|676.3|0
1751340900000|2025-07-01 03:35:00|677.3|676.3|677.3|676.3|677.5|676.5|677.1|676.1|11
1751341200000|2025-07-01 03:40:00|677.1|676.1|676.9|675.9|677.3|676.3|676.5|675.5|0
1751341500000|2025-07-01 03:45:00|676.8|675.8|677|676|677|676|676.8|675.8|0
1751341800000|2025-07-01 03:50:00|676.9|675.9|676.8|675.8|677|676|676.8|675.8|49
1751342100000|2025-07-01 03:55:00|676.9|675.9|676.8|675.8|677|676|676.8|675.8|0
1751342400000|2025-07-01 04:00:00|677|676|677|676|677|676|676.8|675.8|0
1751342700000|2025-07-01 04:05:00|676.9|675.9|677|676|677|676|676.8|675.8|0
1751343000000|2025-07-01 04:10:00|677.1|676.1|677|676|677.1|676.1|676.9|675.9|0
1751343300000|2025-07-01 04:15:00|676.9|675.9|677.1|676.1|677.1|676.1|676.9|675.9|0
1751343600000|2025-07-01 04:20:00|677|676|677.4|676.4|677.4|676.4|677|676|0
1751343900000|2025-07-01 04:25:00|677.5|676.5|677.5|676.5|677.8|676.8|677.3|676.3|7
1751344500000|2025-07-01 04:35:00|677.4|676.4|677.5|676.5|677.5|676.5|677.4|676.4|0
1751344800000|2025-07-01 04:40:00|||||||||11
1751345100000|2025-07-01 04:45:00|677.8|676.8|677.9|676.9|678|677|677.8|676.8|1
1751345400000|2025-07-01 04:50:00|678|677|677.8|676.8|678|677|677.8|676.8|2
1751345700000|2025-07-01 04:55:00|677.6|676.6|677.8|676.8|677.9|676.9|677.6|676.6|1
1751346000000|2025-07-01 05:00:00|677.6|676.6|677.3|676.3|677.8|676.8|677.3|676.3|19
1751346300000|2025-07-01 05:05:00|677|676|677.5|676.5|677.5|676.5|677|676|19
1751346600000|2025-07-01 05:10:00|677.8|676.8|677.5|676.5|677.8|676.8|677.5|676.5|0
1751346900000|2025-07-01 05:15:00|677.6|676.6|677.8|676.8|677.8|676.8|677.5|676.5|0
1751347200000|2025-07-01 05:20:00|677.9|676.9|677.4|676.4|677.9|676.9|677.4|676.4|18
1751347500000|2025-07-01 05:25:00|677.5|676.5|677.6|676.6|677.9|676.9|677.4|676.4|2
1751347800000|2025-07-01 05:30:00|677.5|676.5|679.3|678.3|679.5|678.5|677.4|676.4|54
1751348100000|2025-07-01 05:35:00|679.1|678.1|679.3|678.3|679.5|678.5|679|678|0
1751348400000|2025-07-01 05:40:00|679.4|678.4|678.9|677.9|679.4|678.4|678.8|677.8|2
1751348700000|2025-07-01 05:45:00|679|678|679.5|678.5|679.5|678.5|679|678|0
1751349000000|2025-07-01 05:50:00|679.6|678.6|679.5|678.5|680|679|679.4|678.4|30
1751349300000|2025-07-01 05:55:00|679.6|678.6|679.5|678.5|679.6|678.6|679.4|678.4|5
1751349600000|2025-07-01 06:00:00|679.6|678.6|681|680|681.1|680.1|679.5|678.5|0
1751349900000|2025-07-01 06:05:00|681.1|680.1|681.5|680.5|681.8|680.8|681|680|10
1751350200000|2025-07-01 06:10:00|681.3|680.3|681.8|680.8|682|681|681|680|32
1751350500000|2025-07-01 06:15:00|681.5|680.5|681.8|680.8|681.8|680.8|681.5|680.5|0
1751350800000|2025-07-01 06:20:00|681.6|680.6|681.8|680.8|682|681|681.5|680.5|4
1751351100000|2025-07-01 06:25:00|681.9|680.9|682.8|681.8|682.9|681.9|681.8|680.8|120
1751351400000|2025-07-01 06:30:00|683|682|683.8|682.8|684|683|682.8|681.8|274
1751351700000|2025-07-01 06:35:00|683.9|682.9|683.5|682.5|684|683|683.5|682.5|8
1751352000000|2025-07-01 06:40:00|683.6|682.6|683.8|682.8|683.8|682.8|683.4|682.4|11
1751352300000|2025-07-01 06:45:00|684|683|684.4|683.4|684.4|683.4|683.5|682.5|382
1751352600000|2025-07-01 06:50:00|684.5|683.5|683.9|682.9|684.6|683.6|683.9|682.9|113
1751352900000|2025-07-01 06:55:00|683.8|682.8|683.3|682.3|683.8|682.8|682.5|681.5|399
1751353200000|2025-07-01 07:00:00|683|682|682|681|683.4|682.4|681.8|680.8|35
1751353500000|2025-07-01 07:05:00|681.9|680.9|679.6|678.6|682|681|679.6|678.6|102
1751353800000|2025-07-01 07:10:00|679.8|678.8|679.8|678.8|680.3|679.3|679.4|678.4|79
1751354100000|2025-07-01 07:15:00|679.9|678.9|680|679|680.6|679.6|679.8|678.8|6
1751354400000|2025-07-01 07:20:00|680.1|679.1|680.3|679.3|680.5|679.5|679.6|678.6|202
1751354700000|2025-07-01 07:25:00|680.1|679.1|679.8|678.8|680.3|679.3|679.4|678.4|63
1751355000000|2025-07-01 07:30:00|679.6|678.6|676.8|675.8|679.6|678.6|676.8|675.8|258
1751355300000|2025-07-01 07:35:00|676.6|675.6|675.5|674.5|677|676|674.9|673.9|395
1751355600000|2025-07-01 07:40:00|675.3|674.3|674.8|673.8|675.8|674.8|674.8|673.8|135
1751355900000|2025-07-01 07:45:00|674.5|673.5|675.3|674.3|675.9|674.9|674.4|673.4|107
1751356200000|2025-07-01 07:50:00|675.4|674.4|677.4|676.4|677.9|676.9|675.4|674.4|636
1751356500000|2025-07-01 07:55:00|677.5|676.5|678.3|677.3|678.4|677.4|677.4|676.4|100
1751356800000|2025-07-01 08:00:00|678.4|677.4|678.6|677.6|678.9|677.9|677.9|676.9|206
1751357100000|2025-07-01 08:05:00|678.8|677.8|680.5|679.5|680.5|679.5|678|677|106
1751357400000|2025-07-01 08:10:00|680.4|679.4|680.5|679.5|680.6|679.6|679.9|678.9|203
1751357700000|2025-07-01 08:15:00|680.6|679.6|679.6|678.6|681.4|680.4|679.6|678.6|246
1751358000000|2025-07-01 08:20:00|679.4|678.4|679|678|679.8|678.8|679|678|137
1751358300000|2025-07-01 08:25:00|678.8|677.8|678.1|677.1|678.9|677.9|677.8|676.8|439
1751358600000|2025-07-01 08:30:00|678.3|677.3|678.9|677.9|678.9|677.9|677.5|676.5|311
1751358900000|2025-07-01 08:35:00|678.8|677.8|678.3|677.3|678.8|677.8|677.9|676.9|178
1751359200000|2025-07-01 08:40:00|678.1|677.1|679.1|678.1|679.1|678.1|678.1|677.1|207
1751359500000|2025-07-01 08:45:00|679.4|678.4|681|680|681.3|680.3|679.4|678.4|208
1751359800000|2025-07-01 08:50:00|680.6|679.6|680.6|679.6|681.5|680.5|680.3|679.3|215
1751360100000|2025-07-01 08:55:00|680.8|679.8|680|679|681|680|679.6|678.6|58
1751360400000|2025-07-01 09:00:00|680.1|679.1|679.5|678.5|680.8|679.8|679|678|150
1751360700000|2025-07-01 09:05:00|679.8|678.8|679.9|678.9|680.3|679.3|678.8|677.8|286
1751361000000|2025-07-01 09:10:00|679.8|678.8|680|679|680.1|679.1|679.1|678.1|162
1751361300000|2025-07-01 09:15:00|679.9|678.9|679.8|678.8|680|679|679.4|678.4|112
1751361600000|2025-07-01 09:20:00|679.6|678.6|679.4|678.4|680.1|679.1|679.4|678.4|109
1751361900000|2025-07-01 09:25:00|679.3|678.3|678.6|677.6|679.3|678.3|678.4|677.4|53
1751362200000|2025-07-01 09:30:00|678.4|677.4|678.1|677.1|678.6|677.6|677.3|676.3|515
1751362500000|2025-07-01 09:35:00|678|677|678.3|677.3|678.4|677.4|677.9|676.9|446
1751362800000|2025-07-01 09:40:00|678.4|677.4|678.1|677.1|678.5|677.5|677.3|676.3|185
1751363100000|2025-07-01 09:45:00|678.3|677.3|677.9|676.9|678.3|677.3|677.4|676.4|196
1751363400000|2025-07-01 09:50:00|678|677|678|677|678.4|677.4|677.9|676.9|210
1751363700000|2025-07-01 09:55:00|677.9|676.9|677.9|676.9|678.1|677.1|677.9|676.9|122
1751364000000|2025-07-01 10:00:00|678|677|678.9|677.9|679|678|677.9|676.9|309
1751364300000|2025-07-01 10:05:00|678.8|677.8|679.5|678.5|679.6|678.6|678.5|677.5|73
1751364600000|2025-07-01 10:10:00|679.6|678.6|680.8|679.8|680.9|679.9|679.5|678.5|291
1751364900000|2025-07-01 10:15:00|680.9|679.9|682.4|681.4|682.5|681.5|680.6|679.6|113
1751365200000|2025-07-01 10:20:00|682.5|681.5|684|683|684.1|683.1|681.9|680.9|1535
1751365500000|2025-07-01 10:25:00|683.9|682.9|684.4|683.4|684.9|683.9|683.9|682.9|666
1751365800000|2025-07-01 10:30:00|684.8|683.8|685.9|684.9|685.9|684.9|684.6|683.6|171
1751366100000|2025-07-01 10:35:00|686|685|687|686|687.3|686.3|686|685|1056
1751366400000|2025-07-01 10:40:00|687.1|686.1|687.5|686.5|688|687|686.9|685.9|173
1751366700000|2025-07-01 10:45:00|687.4|686.4|688.3|687.3|688.6|687.6|687.4|686.4|269
1751367000000|2025-07-01 10:50:00|688.4|687.4|688.5|687.5|689.4|688.4|687.8|686.8|278
1751367300000|2025-07-01 10:55:00|688.4|687.4|689.3|688.3|690|689|688.4|687.4|1023
1751367600000|2025-07-01 11:00:00|689.1|688.1|688.3|687.3|689.5|688.5|688.3|687.3|23
1751367900000|2025-07-01 11:05:00|688.5|687.5|688.8|687.8|688.9|687.9|688|687|611
1751368200000|2025-07-01 11:10:00|688.9|687.9|689.1|688.1|689.8|688.8|688.6|687.6|909
1751368500000|2025-07-01 11:15:00|689|688|687.4|686.4|689|688|687.3|686.3|191
1751368800000|2025-07-01 11:20:00|687.6|686.6|686|685|687.9|686.9|685.8|684.8|173
1751369100000|2025-07-01 11:25:00|685.9|684.9|687.5|686.5|688.3|687.3|685.6|684.6|401
1751369400000|2025-07-01 11:30:00|687.6|686.6|688.3|687.3|688.4|687.4|687.5|686.5|127
1751369700000|2025-07-01 11:35:00|688|687|688.5|687.5|688.5|687.5|687.8|686.8|152
1751370000000|2025-07-01 11:40:00|688.6|687.6|689|688|689.1|688.1|688.6|687.6|1296
1751370300000|2025-07-01 11:45:00|689.1|688.1|688.9|687.9|689.1|688.1|688.8|687.8|16
1751370600000|2025-07-01 11:50:00|688.8|687.8|689|688|689|688|688.5|687.5|28
1751370900000|2025-07-01 11:55:00|688.9|687.9|688.4|687.4|689.3|688.3|688.1|687.1|159
1751371200000|2025-07-01 12:00:00|688.3|687.3|687.6|686.6|688.4|687.4|687.3|686.3|58
1751371500000|2025-07-01 12:05:00|687.5|686.5|687.9|686.9|688.3|687.3|686.9|685.9|29
1751371800000|2025-07-01 12:10:00|688|687|687.8|686.8|689.1|688.1|687.8|686.8|964
1751372100000|2025-07-01 12:15:00|687.6|686.6|687.5|686.5|687.9|686.9|687|686|38
1751372400000|2025-07-01 12:20:00|687.4|686.4|687.4|686.4|687.8|686.8|687.3|686.3|261
1751372700000|2025-07-01 12:25:00|687.1|686.1|687.5|686.5|687.6|686.6|687|686|153
1751373000000|2025-07-01 12:30:00|687.6|686.6|688.8|687.8|689.1|688.1|687.3|686.3|296
1751373300000|2025-07-01 12:35:00|688.6|687.6|688.3|687.3|689|688|687.9|686.9|10
1751373600000|2025-07-01 12:40:00|688.4|687.4|689.3|688.3|689.4|688.4|688.1|687.1|91
1751373900000|2025-07-01 12:45:00|689.1|688.1|688.6|687.6|689.4|688.4|688.4|687.4|42
1751374200000|2025-07-01 12:50:00|688.9|687.9|689.6|688.6|689.6|688.6|688.4|687.4|265
1751374500000|2025-07-01 12:55:00|689.5|688.5|690.4|689.4|690.5|689.5|689.5|688.5|605
1751374800000|2025-07-01 13:00:00|690.3|689.3|689.1|688.1|690.6|689.6|688.6|687.6|114
1751375100000|2025-07-01 13:05:00|689.3|688.3|689|688|690.4|689.4|688.6|687.6|96
1751375400000|2025-07-01 13:10:00|689.1|688.1|688.8|687.8|689.1|688.1|688.4|687.4|95
1751375700000|2025-07-01 13:15:00|688.6|687.6|688.6|687.6|689|688|688|687|1121
1751376000000|2025-07-01 13:20:00|688.5|687.5|689.1|688.1|689.1|688.1|688.4|687.4|690
1751376300000|2025-07-01 13:25:00|689|688|689.4|688.4|689.4|688.4|688.8|687.8|172
1751376600000|2025-07-01 13:30:00|689.3|688.3|688.6|687.6|689.3|688.3|688.5|687.5|157
1751376900000|2025-07-01 13:35:00|688.9|687.9|687.6|686.6|689.4|688.4|687.4|686.4|170
1751377200000|2025-07-01 13:40:00|687.4|686.4|686.8|685.8|688.4|687.4|686.8|685.8|225
1751377500000|2025-07-01 13:45:00|686.9|685.9|688.1|687.1|688.3|687.3|686|685|247
1751377800000|2025-07-01 13:50:00|688|687|686.6|685.6|688.1|687.1|686.6|685.6|47
1751378100000|2025-07-01 13:55:00|686.5|685.5|687.8|686.8|687.9|686.9|686|685|176
1751378400000|2025-07-01 14:00:00|688|687|688.4|687.4|689.4|688.4|687.9|686.9|156
1751378700000|2025-07-01 14:05:00|688|687|688.6|687.6|688.9|687.9|687.8|686.8|238
1751379000000|2025-07-01 14:10:00|688.8|687.8|689.8|688.8|690.5|689.5|688.8|687.8|1075
1751379300000|2025-07-01 14:15:00|689.6|688.6|690.9|689.9|691.1|690.1|689.6|688.6|354
1751379600000|2025-07-01 14:20:00|691|690|690.1|689.1|691|690|689.9|688.9|353
1751379900000|2025-07-01 14:25:00|690.4|689.4|691|690|691.1|690.1|689.9|688.9|295
1751380200000|2025-07-01 14:30:00|691.1|690.1|689.9|688.9|691.1|690.1|689.6|688.6|174
1751380500000|2025-07-01 14:35:00|690|689|690.4|689.4|690.8|689.8|690|689|106
1751380800000|2025-07-01 14:40:00|690.3|689.3|689.1|688.1|690.9|689.9|688.9|687.9|153
1751381100000|2025-07-01 14:45:00|689.3|688.3|690.1|689.1|690.1|689.1|689|688|157
1751381400000|2025-07-01 14:50:00|689.9|688.9|690.1|689.1|690.9|689.9|689.6|688.6|430
1751381700000|2025-07-01 14:55:00|689.9|688.9|691.9|690.9|692.3|691.3|689.9|688.9|1058
1751382000000|2025-07-01 15:00:00|692.1|691.1|695.1|694.1|695.3|694.3|691.9|690.9|1559
1751382300000|2025-07-01 15:05:00|695.4|694.4|695.6|694.6|697.9|696.9|694.9|693.9|1588
1751382600000|2025-07-01 15:10:00|695.9|694.9|694.6|693.6|696.1|695.1|693.9|692.9|751
1751382900000|2025-07-01 15:15:00|694.5|693.5|695.1|694.1|696.4|695.4|694.4|693.4|1076
1751383200000|2025-07-01 15:20:00|695.4|694.4|697.9|696.9|698.1|697.1|695.4|694.4|1583
1751383500000|2025-07-01 15:25:00|698|697|696.1|695.1|699.1|698.1|695.6|694.6|1570
1751383800000|2025-07-01 15:30:00|696|695|696|695|697.4|696.4|695.1|694.1|362
1751384100000|2025-07-01 15:35:00|695.9|694.9|697.6|696.6|698|697|695|694|641
1751384400000|2025-07-01 15:40:00|697.5|696.5|697.8|696.8|698|697|696.8|695.8|403
1751384700000|2025-07-01 15:45:00|697.6|696.6|697.4|696.4|698.4|697.4|696.9|695.9|598
1751385000000|2025-07-01 15:50:00|697.6|696.6|699.1|698.1|699.9|698.9|697.6|696.6|335
1751385300000|2025-07-01 15:55:00|698.9|697.9|699.9|698.9|699.9|698.9|698.9|697.9|431
1751385600000|2025-07-01 16:00:00|700.1|699.1|699.3|698.3|701.1|699.6|699.1|698.1|560
1751385900000|2025-07-01 16:05:00|698.9|697.9|698.8|697.8|700.1|699.1|697.4|696.4|971
1751386200000|2025-07-01 16:10:00|698.9|697.9|699|698|699.6|698.6|698.3|697.3|533
1751386500000|2025-07-01 16:15:00|699.3|698.3|700|699|700|699|698.8|697.8|86
1751386800000|2025-07-01 16:20:00|700.1|699.1|700.4|699.4|700.4|699.4|699.5|698.5|123
1751387100000|2025-07-01 16:25:00|700.3|699.3|699.9|698.9|700.3|699.3|698.8|697.8|219
1751387400000|2025-07-01 16:30:00|699.8|698.8|699.1|698.1|699.8|698.8|697.6|696.6|133
1751387700000|2025-07-01 16:35:00|699.3|698.3|700.4|699.4|700.4|699.4|699.1|698.1|226
1751388000000|2025-07-01 16:40:00|699.9|698.9|698.9|697.9|700|699|698.8|697.8|143
1751388300000|2025-07-01 16:45:00|699|698|698.3|697.3|699.1|698.1|698.3|697.3|103
1751388600000|2025-07-01 16:50:00|698.4|697.4|696.3|695.3|698.4|697.4|696|695|227
1751388900000|2025-07-01 16:55:00|696.4|695.4|697.4|696.4|697.4|696.4|696.4|695.4|333
1751389200000|2025-07-01 17:00:00|697.5|696.5|697|696|697.5|696.5|696.9|695.9|76
1751389500000|2025-07-01 17:05:00|697.1|696.1|697.5|696.5|697.8|696.8|696.9|695.9|120
1751389800000|2025-07-01 17:10:00|697.6|696.6|696|695|697.6|696.6|695.6|694.6|140
1751390100000|2025-07-01 17:15:00|695.9|694.9|696.5|695.5|697.1|696.1|695.9|694.9|106
1751390400000|2025-07-01 17:20:00|696.6|695.6|697.4|696.4|697.8|696.8|696.5|695.5|120
1751390700000|2025-07-01 17:25:00|697.3|696.3|697.1|696.1|697.9|696.9|696.9|695.9|262
1751391000000|2025-07-01 17:30:00|696.9|695.9|697.4|696.4|697.4|696.4|696.9|695.9|40
1751391300000|2025-07-01 17:35:00|697.3|696.3|697.9|696.9|697.9|696.9|697.1|696.1|29
1751391600000|2025-07-01 17:40:00|697.8|696.8|697.4|696.4|698.3|697.3|696.9|695.9|73
1751391900000|2025-07-01 17:45:00|697.3|696.3|697.8|696.8|697.9|696.9|697|696|35
1751392200000|2025-07-01 17:50:00|697.6|696.6|698.5|697.5|698.6|697.6|697.4|696.4|43
1751392500000|2025-07-01 17:55:00|698.4|697.4|700|699|700|699|698.4|697.4|265
1751392800000|2025-07-01 18:00:00|699.9|698.9|699.1|698.1|700.4|699.4|698.8|697.8|162
1751393100000|2025-07-01 18:05:00|699|698|699|698|699.4|698.4|698.5|697.5|106
1751393400000|2025-07-01 18:10:00|699.1|698.1|698.3|697.3|699.1|698.1|697.9|696.9|40
1751393700000|2025-07-01 18:15:00|698.4|697.4|698.6|697.6|698.6|697.6|698.3|697.3|11
1751394000000|2025-07-01 18:20:00|698.5|697.5|698.1|697.1|698.6|697.6|697.8|696.8|61
1751394300000|2025-07-01 18:25:00|698|697|699.1|698.1|699.3|698.3|697.9|696.9|436
1751394600000|2025-07-01 18:30:00|699.3|698.3|698.5|697.5|699.8|698.8|698.4|697.4|261
1751394900000|2025-07-01 18:35:00|698.4|697.4|697.5|696.5|698.5|697.5|697.4|696.4|16
1751395200000|2025-07-01 18:40:00|697.4|696.4|697.6|696.6|697.8|696.8|697.4|696.4|38
1751395500000|2025-07-01 18:45:00|697.8|696.8|697.8|696.8|697.9|696.9|697.5|696.5|3
1751395800000|2025-07-01 18:50:00|697.9|696.9|698.1|697.1|698.1|697.1|697.6|696.6|5
1751396100000|2025-07-01 18:55:00|698|697|698.5|697.5|698.9|697.9|698|697|0
1751396400000|2025-07-01 19:00:00|698.3|697.3|698.4|697.4|698.5|697.5|698.1|697.1|2
1751396700000|2025-07-01 19:05:00|698.5|697.5|698.3|697.3|698.5|697.5|698.1|697.1|18
1751397000000|2025-07-01 19:10:00|698.4|697.4|698.5|697.5|698.8|697.8|698.4|697.4|0
1751397300000|2025-07-01 19:15:00|698.6|697.6|700|699|700.4|699.4|698.6|697.6|26
1751397600000|2025-07-01 19:20:00|700.3|699.3|699.9|698.9|700.4|699.4|699.8|698.8|2
1751397900000|2025-07-01 19:25:00|699.8|698.8|700.3|699.3|700.4|699.4|699.6|698.6|6
1751398200000|2025-07-01 19:30:00|700.4|699.4|700.1|699.1|700.4|699.4|700|699|0
1751398500000|2025-07-01 19:35:00|700|699|700.1|699.1|700.1|699.1|699.9|698.9|0
1751398800000|2025-07-01 19:40:00|700.4|699.4|700.1|699.1|700.4|699.4|700.1|699.1|2
1751399100000|2025-07-01 19:45:00|700.3|699.3|700.4|699.4|700.4|699.4|700|699|15
1751399400000|2025-07-01 19:50:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|103
1751399700000|2025-07-01 19:55:00|700.3|699.3|700|699|700.4|699.4|700|699|5
1751400000000|2025-07-01 20:00:00|700.1|699.1|700|699|700.3|699.3|699.8|698.8|1
1751400300000|2025-07-01 20:05:00|700.1|699.1|700.3|699.3|700.3|699.3|699.9|698.9|15
1751400600000|2025-07-01 20:10:00|700.1|699.1|700.3|699.3|700.3|699.3|700|699|20
1751400900000|2025-07-01 20:15:00|700.1|699.1|700.1|699.1|700.3|699.3|700.1|699.1|0
1751401200000|2025-07-01 20:20:00|700.3|699.3|700.1|699.1|700.3|699.3|700.1|699.1|0
1751401500000|2025-07-01 20:25:00|700.3|699.3|700.1|699.1|700.3|699.3|700.1|699.1|1
1751401800000|2025-07-01 20:30:00|700.3|699.3|700.3|699.3|700.4|699.4|699.1|698.1|12
1751402100000|2025-07-01 20:35:00|700.1|699.1|701|700|701|700|700|699|61
1751402400000|2025-07-01 20:40:00|700.8|699.8|701.3|700.3|701.3|700.3|700.5|699.5|11
1751402700000|2025-07-01 20:45:00|701.1|700.1|701.4|700.4|701.4|700.4|701|700|65
1751403000000|2025-07-01 20:50:00|701.5|700.5|702|701|702.3|701.3|701.5|700.5|111
1751403300000|2025-07-01 20:55:00|702.1|701.1|702|701|702.3|701.3|702|701|15
1751403600000|2025-07-01 21:00:00|701.9|700.9|701.9|700.9|701.9|700.9|701.9|700.9|8
1751403900000|2025-07-01 21:05:00|701.8|700.8|701.6|700.6|701.8|700.8|701.6|700.6|0
1751404500000|2025-07-01 21:15:00|701.5|700.5|701.8|700.8|701.8|700.8|701.5|700.5|0
1751404800000|2025-07-01 21:20:00|702|701|702|701|702|701|702|701|46
1751405400000|2025-07-01 21:30:00|702.4|701.4|702.4|701.4|702.4|701.4|702.4|701.4|0
1751406300000|2025-07-01 21:45:00|702.3|701.3|702.3|701.3|702.3|701.3|702.3|701.3|0
1751406900000|2025-07-01 21:55:00|703.3|702.3|703.8|702.8|703.9|702.9|703.3|702.3|11
1751414400000|2025-07-02 00:00:00|701.3|700.3|701.9|700.9|702.3|701.3|701.1|700.1|2
1751414700000|2025-07-02 00:05:00|702|701|702.3|701.3|702.4|701.4|701.6|700.6|0
1751415000000|2025-07-02 00:10:00|701.9|700.9|702.3|701.3|702.3|701.3|701.9|700.9|0
1751415300000|2025-07-02 00:15:00|702.4|701.4|702.5|701.5|702.8|701.8|702.4|701.4|0
1751415600000|2025-07-02 00:20:00|702.3|701.3|702.3|701.3|702.4|701.4|701.5|700.5|29
1751415900000|2025-07-02 00:25:00|702.1|701.1|701.8|700.8|702.1|701.1|701.8|700.8|0
1751416200000|2025-07-02 00:30:00|701.9|700.9|701.3|700.3|701.9|700.9|701.3|700.3|3
1751416500000|2025-07-02 00:35:00|701.4|700.4|701.4|700.4|701.5|700.5|701.3|700.3|0
1751416800000|2025-07-02 00:40:00|701.3|700.3|701.4|700.4|701.5|700.5|701.3|700.3|0
1751417100000|2025-07-02 00:45:00|701.3|700.3|701.3|700.3|701.5|700.5|701.3|700.3|0
1751417400000|2025-07-02 00:50:00|701.1|700.1|700.8|699.8|701.1|700.1|700.8|699.8|0
1751417700000|2025-07-02 00:55:00|700.6|699.6|700|699|700.8|699.8|700|699|0
1751418000000|2025-07-02 01:00:00|700.3|699.3|700.3|699.3|700.5|699.5|699.6|698.6|0
1751418300000|2025-07-02 01:05:00|700.1|699.1|700|699|700.1|699.1|699.9|698.9|0
1751418600000|2025-07-02 01:10:00|700.1|699.1|700|699|700.1|699.1|699.8|698.8|0
1751418900000|2025-07-02 01:15:00|699.9|698.9|699.9|698.9|700|699|699.8|698.8|0
1751419200000|2025-07-02 01:20:00|700|699|699.8|698.8|700|699|699.8|698.8|0
1751419500000|2025-07-02 01:25:00|699.6|698.6|699.8|698.8|700|699|699.5|698.5|0
1751419800000|2025-07-02 01:30:00|699.6|698.6|699.8|698.8|699.8|698.8|699.5|698.5|0
1751420100000|2025-07-02 01:35:00|700|699|700.3|699.3|700.3|699.3|699.8|698.8|0
1751420400000|2025-07-02 01:40:00|700.5|699.5|701.3|700.3|701.5|700.5|700.3|699.3|30
1751420700000|2025-07-02 01:45:00|701.1|700.1|700.9|699.9|701.1|700.1|700.9|699.9|0
1751421000000|2025-07-02 01:50:00|701|700|701|700|701|700|700.9|699.9|0
1751421300000|2025-07-02 01:55:00|700.9|699.9|701|700|701.1|700.1|700.8|699.8|0
1751421600000|2025-07-02 02:00:00|701.3|700.3|701.4|700.4|701.5|700.5|701|700|0
1751421900000|2025-07-02 02:05:00|701.5|700.5|702.8|701.8|702.8|701.8|701.1|700.1|36
1751422200000|2025-07-02 02:10:00|702.6|701.6|702|701|702.6|701.6|701.9|700.9|6
1751422500000|2025-07-02 02:15:00|702.3|701.3|702|701|702.3|701.3|702|701|0
1751422800000|2025-07-02 02:20:00|702.1|701.1|703|702|703|702|702|701|1
1751423100000|2025-07-02 02:25:00|702.9|701.9|700.5|699.5|703|702|700.4|699.4|103
1751423400000|2025-07-02 02:30:00|700.6|699.6|701.5|700.5|701.5|700.5|700.5|699.5|0
1751423700000|2025-07-02 02:35:00|701.6|700.6|701.5|700.5|701.8|700.8|701.4|700.4|9
1751424000000|2025-07-02 02:40:00|701.8|700.8|701.8|700.8|701.8|700.8|701.5|700.5|0
1751424300000|2025-07-02 02:45:00|701.5|700.5|701|700|701.8|700.8|700.9|699.9|0
1751424600000|2025-07-02 02:50:00|700.9|699.9|700.8|699.8|700.9|699.9|700.5|699.5|0
1751424900000|2025-07-02 02:55:00|701.1|700.1|701.5|700.5|701.9|700.9|701.1|700.1|1
1751425200000|2025-07-02 03:00:00|701.6|700.6|701.3|700.3|701.6|700.6|700.9|699.9|17
1751425500000|2025-07-02 03:05:00|701.1|700.1|701|700|701.3|700.3|700.8|699.8|0
1751425800000|2025-07-02 03:10:00|700.9|699.9|701|700|701.1|700.1|700.8|699.8|0
1751426100000|2025-07-02 03:15:00|700.9|699.9|700.9|699.9|701|700|700.8|699.8|0
1751426400000|2025-07-02 03:20:00|701|700|701.8|700.8|702|701|701|700|91
1751426700000|2025-07-02 03:25:00|701.6|700.6|701.5|700.5|701.8|700.8|701.5|700.5|8
1751427000000|2025-07-02 03:30:00|701.3|700.3|701.3|700.3|701.5|700.5|701.3|700.3|0
1751427300000|2025-07-02 03:35:00|701.1|700.1|701.1|700.1|701.3|700.3|701.1|700.1|2
1751427600000|2025-07-02 03:40:00|701.3|700.3|701.3|700.3|701.3|700.3|701.1|700.1|0
1751427900000|2025-07-02 03:45:00|701.4|700.4|701.4|700.4|701.5|700.5|701.4|700.4|1
1751428200000|2025-07-02 03:50:00|701.3|700.3|700.8|699.8|701.4|700.4|700.6|699.6|108
1751428500000|2025-07-02 03:55:00|700.9|699.9|701.5|700.5|701.5|700.5|700.9|699.9|112
1751428800000|2025-07-02 04:00:00|701.3|700.3|701.5|700.5|701.5|700.5|701.1|700.1|0
1751429100000|2025-07-02 04:05:00|701.6|700.6|701.5|700.5|701.8|700.8|701.5|700.5|1
1751429400000|2025-07-02 04:10:00|701.4|700.4|701.4|700.4|701.5|700.5|701.4|700.4|0
1751429700000|2025-07-02 04:15:00|701.5|700.5|701.5|700.5|701.8|700.8|701.4|700.4|0
1751430600000|2025-07-02 04:30:00|701.4|700.4|701.5|700.5|701.5|700.5|701.4|700.4|0
1751430900000|2025-07-02 04:35:00|701.8|700.8|701.5|700.5|701.8|700.8|701.5|700.5|1
1751431200000|2025-07-02 04:40:00|701.6|700.6|701.5|700.5|701.8|700.8|701.5|700.5|0
1751431800000|2025-07-02 04:50:00|701.6|700.6|701.8|700.8|701.8|700.8|701.6|700.6|0
1751432400000|2025-07-02 05:00:00|701.6|700.6|701.4|700.4|701.8|700.8|701.3|700.3|0
1751432700000|2025-07-02 05:05:00|701.5|700.5|701.5|700.5|701.6|700.6|701.5|700.5|0
1751433000000|2025-07-02 05:10:00|701.4|700.4|702|701|702.1|701.1|701.4|700.4|29
1751433300000|2025-07-02 05:15:00|701.9|700.9|702|701|702|701|701.8|700.8|0
1751433600000|2025-07-02 05:20:00|702.1|701.1|702.3|701.3|702.3|701.3|702|701|0
1751433900000|2025-07-02 05:25:00|702|701|701.5|700.5|702.1|701.1|701.4|700.4|9
1751434200000|2025-07-02 05:30:00|701.8|700.8|702|701|702.1|701.1|701.5|700.5|0
1751434500000|2025-07-02 05:35:00|701.9|700.9|702.3|701.3|702.8|701.8|701.9|700.9|6
1751434800000|2025-07-02 05:40:00|702.5|701.5|702.5|701.5|702.8|701.8|702.3|701.3|0
1751435100000|2025-07-02 05:45:00|702.6|701.6|702.3|701.3|702.8|701.8|701.9|700.9|26
1751435400000|2025-07-02 05:50:00|702.4|701.4|702.5|701.5|702.8|701.8|702.3|701.3|5
1751435700000|2025-07-02 05:55:00|702.4|701.4|702.5|701.5|702.5|701.5|702.4|701.4|0
1751436000000|2025-07-02 06:00:00|702.4|701.4|702.5|701.5|702.8|701.8|702.4|701.4|3
1751436300000|2025-07-02 06:05:00|702.4|701.4|701.8|700.8|702.4|701.4|701.5|700.5|4
1751436600000|2025-07-02 06:10:00|701.6|700.6|701.6|700.6|701.8|700.8|701.6|700.6|0
1751436900000|2025-07-02 06:15:00|701.8|700.8|699.3|698.3|701.8|700.8|699.3|698.3|361
1751437200000|2025-07-02 06:20:00|699.1|698.1|697.3|696.3|700.3|699.3|695.5|694.5|394
1751437500000|2025-07-02 06:25:00|697.1|696.1|697.3|696.3|697.3|696.3|696.3|695.3|54
1751437800000|2025-07-02 06:30:00|697.5|696.5|696.8|695.8|698|697|696.3|695.3|93
1751438100000|2025-07-02 06:35:00|696.6|695.6|696.3|695.3|697|696|696.1|695.1|32
1751438400000|2025-07-02 06:40:00|696.1|695.1|697.5|696.5|697.5|696.5|696|695|68
1751438700000|2025-07-02 06:45:00|697.3|696.3|696.8|695.8|697.3|696.3|696.1|695.1|5
1751439000000|2025-07-02 06:50:00|696.9|695.9|696.3|695.3|697|696|696.3|695.3|15
1751439300000|2025-07-02 06:55:00|696.5|695.5|697.1|696.1|697.1|696.1|696|695|78
1751439600000|2025-07-02 07:00:00|697.3|696.3|697.4|696.4|697.8|696.8|696.8|695.8|65
1751439900000|2025-07-02 07:05:00|697.3|696.3|697.5|696.5|697.8|696.8|696.8|695.8|35
1751440200000|2025-07-02 07:10:00|697.3|696.3|698|697|698.8|697.8|697.3|696.3|105
1751440500000|2025-07-02 07:15:00|698.5|697.5|700.3|699.3|700.4|699.4|697.8|696.8|179
1751440800000|2025-07-02 07:20:00|700|699|701.3|700.3|702.4|701.4|699.8|698.8|226
1751441100000|2025-07-02 07:25:00|701.5|700.5|701.6|700.6|702.1|701.1|701.5|700.5|56
1751441400000|2025-07-02 07:30:00|702.3|701.3|702.9|701.9|703.5|702.5|702.3|701.3|29
1751441700000|2025-07-02 07:35:00|703|702|702.5|701.5|703|702|702.1|701.1|78
1751442000000|2025-07-02 07:40:00|702.6|701.6|703.3|702.3|703.5|702.5|702.5|701.5|638
1751442300000|2025-07-02 07:45:00|703.4|702.4|704.3|703.3|705|704|703.4|702.4|728
1751442600000|2025-07-02 07:50:00|704.1|703.1|705.1|704.1|705.3|704.3|704.1|703.1|136
1751442900000|2025-07-02 07:55:00|705.3|704.3|705.6|704.6|706.3|705.3|705|704|59
1751443200000|2025-07-02 08:00:00|705.4|704.4|705.3|704.3|706|705|705|704|144
1751443500000|2025-07-02 08:05:00|705.5|704.5|703.6|702.6|705.5|704.5|703.3|702.3|160
1751443800000|2025-07-02 08:10:00|703.8|702.8|703.3|702.3|703.8|702.8|701.3|700.3|190
1751444100000|2025-07-02 08:15:00|703.4|702.4|704|703|704.3|703.3|703|702|413
1751444400000|2025-07-02 08:20:00|703.9|702.9|704|703|704.6|703.6|703.9|702.9|457
1751444700000|2025-07-02 08:25:00|704.1|703.1|704.3|703.3|704.8|703.8|703.9|702.9|180
1751445000000|2025-07-02 08:30:00|704.1|703.1|702.8|701.8|704.5|703.5|702.6|701.6|462
1751445300000|2025-07-02 08:35:00|702.9|701.9|704.4|703.4|704.5|703.5|702.9|701.9|186
1751445600000|2025-07-02 08:40:00|704.5|703.5|704.8|703.8|705|704|703.5|702.5|171
1751445900000|2025-07-02 08:45:00|704.5|703.5|705.9|704.9|706.6|705.6|704.5|703.5|412
1751446200000|2025-07-02 08:50:00|706.3|705.3|707.8|706.8|707.8|706.8|706.3|705.3|506
1751446500000|2025-07-02 08:55:00|707.5|706.5|708.3|707.3|708.8|707.8|707.5|706.5|239
1751446800000|2025-07-02 09:00:00|708.4|707.4|706.5|705.5|708.4|707.4|706.3|705.3|214
1751447100000|2025-07-02 09:05:00|706.9|705.9|707|706|708|707|706.5|705.5|112
1751447400000|2025-07-02 09:10:00|707.1|706.1|707.5|706.5|707.9|706.9|707|706|43
1751447700000|2025-07-02 09:15:00|707.4|706.4|707.6|706.6|707.8|706.8|707|706|99
1751448000000|2025-07-02 09:20:00|707.9|706.9|707.5|706.5|708|707|707.5|706.5|60
1751448300000|2025-07-02 09:25:00|707.6|706.6|707.8|706.8|708.5|707.5|707.3|706.3|67
1751448600000|2025-07-02 09:30:00|707.9|706.9|708.3|707.3|709.3|708.3|707.9|706.9|404
1751448900000|2025-07-02 09:35:00|708.4|707.4|708.6|707.6|708.6|707.6|708|707|10
1751449200000|2025-07-02 09:40:00|708.9|707.9|708.5|707.5|709.1|708.1|708.1|707.1|173
1751449500000|2025-07-02 09:45:00|708.6|707.6|707|706|708.8|707.8|706.9|705.9|45
1751449800000|2025-07-02 09:50:00|706.9|705.9|706.6|705.6|707.1|706.1|705.9|704.9|177
1751450100000|2025-07-02 09:55:00|706.5|705.5|705|704|706.6|705.6|705|704|338
1751450400000|2025-07-02 10:00:00|705.1|704.1|705.3|704.3|705.8|704.8|704.9|703.9|120
1751450700000|2025-07-02 10:05:00|705.1|704.1|705.5|704.5|706|705|704.8|703.8|21
1751451000000|2025-07-02 10:10:00|705.3|704.3|705.9|704.9|705.9|704.9|705.1|704.1|31
1751451300000|2025-07-02 10:15:00|706|705|706.8|705.8|707.3|706.3|706|705|106
1751451600000|2025-07-02 10:20:00|706.9|705.9|705.5|704.5|706.9|705.9|704.5|703.5|248
1751451900000|2025-07-02 10:25:00|705.8|704.8|706.8|705.8|706.9|705.9|705.8|704.8|48
1751452200000|2025-07-02 10:30:00|706.6|705.6|706.4|705.4|707.3|706.3|705.9|704.9|235
1751452500000|2025-07-02 10:35:00|706.3|705.3|706.3|705.3|706.4|705.4|706|705|81
1751452800000|2025-07-02 10:40:00|706.1|705.1|706.1|705.1|706.4|705.4|706.1|705.1|17
1751453100000|2025-07-02 10:45:00|706.4|705.4|707.6|706.6|708.4|707.4|706.1|705.1|343
1751453400000|2025-07-02 10:50:00|707.8|706.8|709.1|708.1|710|709|707.1|706.1|223
1751453700000|2025-07-02 10:55:00|709.3|708.3|709.6|708.6|709.8|708.8|708.6|707.6|51
1751454000000|2025-07-02 11:00:00|709.5|708.5|710.5|709.5|710.9|709.9|709.3|708.3|426
1751454300000|2025-07-02 11:05:00|710.6|709.6|711.9|710.9|711.9|710.9|710.4|709.4|180
1751454600000|2025-07-02 11:10:00|711.8|710.8|712|711|712.1|711.1|711.6|710.6|101
1751454900000|2025-07-02 11:15:00|712.1|711.1|711.9|710.9|712.1|711.1|711.6|710.6|50
1751455200000|2025-07-02 11:20:00|712|711|712.1|711.1|712.1|711.1|711.6|710.6|75
1751455500000|2025-07-02 11:25:00|712|711|712.3|711.3|712.4|711.4|711.4|710.4|599
1751455800000|2025-07-02 11:30:00|712.4|711.4|712.3|711.3|713.1|712.1|712.1|711.1|566
1751456100000|2025-07-02 11:35:00|712.5|711.5|713|712|713.1|712.1|712.5|711.5|255
1751456400000|2025-07-02 11:40:00|712.9|711.9|713.8|712.8|714|713|712.9|711.9|132
1751456700000|2025-07-02 11:45:00|713.9|712.9|712.3|711.3|713.9|712.9|711.9|710.9|192
1751457000000|2025-07-02 11:50:00|712.1|711.1|711.1|710.1|712.3|711.3|710.9|709.9|27
1751457300000|2025-07-02 11:55:00|711.4|710.4|712.1|711.1|712.5|711.5|711.4|710.4|48
1751457600000|2025-07-02 12:00:00|711.9|710.9|711.3|710.3|711.9|710.9|710.9|709.9|281
1751457900000|2025-07-02 12:05:00|711.4|710.4|711.3|710.3|711.8|710.8|711|710|11
1751458200000|2025-07-02 12:10:00|711|710|712.4|711.4|712.5|711.5|711|710|66
1751458500000|2025-07-02 12:15:00|712.5|711.5|712.5|711.5|712.8|711.8|711.6|710.6|25
1751458800000|2025-07-02 12:20:00|712.3|711.3|713.1|712.1|713.1|712.1|712.3|711.3|72
1751459100000|2025-07-02 12:25:00|713|712|711.6|710.6|713.5|712.5|711.4|710.4|193
1751459400000|2025-07-02 12:30:00|712|711|711.9|710.9|712.5|711.5|711.1|710.1|205
1751459700000|2025-07-02 12:35:00|711.8|710.8|712|711|712.5|711.5|711.6|710.6|16
1751460000000|2025-07-02 12:40:00|712.1|711.1|711|710|712.4|711.4|710.9|709.9|54
1751460300000|2025-07-02 12:45:00|711.1|710.1|711.4|710.4|711.6|710.6|711|710|23
1751460600000|2025-07-02 12:50:00|711.1|710.1|711.4|710.4|711.4|710.4|710.4|709.4|94
1751460900000|2025-07-02 12:55:00|711.3|710.3|711|710|712.1|711.1|710.8|709.8|75
1751461200000|2025-07-02 13:00:00|710.9|709.9|711.3|710.3|711.8|710.8|710.4|709.4|40
1751461500000|2025-07-02 13:05:00|711.4|710.4|711.5|710.5|711.8|710.8|711|710|240
1751461800000|2025-07-02 13:10:00|711.4|710.4|711.5|710.5|712.1|711.1|711.1|710.1|53
1751462100000|2025-07-02 13:15:00|711.4|710.4|710.6|709.6|712.9|711.9|710.5|709.5|35
1751462400000|2025-07-02 13:20:00|710.8|709.8|709.3|708.3|710.9|709.9|708.9|707.9|366
1751462700000|2025-07-02 13:25:00|709.1|708.1|710.3|709.3|711.3|710.3|709.1|708.1|348
1751463000000|2025-07-02 13:30:00|710.4|709.4|711.8|710.8|712.4|711.4|710.1|709.1|106
1751463300000|2025-07-02 13:35:00|711.6|710.6|709.6|708.6|711.9|710.9|709.6|708.6|127
1751463600000|2025-07-02 13:40:00|709.4|708.4|711|710|711.4|710.4|709.4|708.4|101
1751463900000|2025-07-02 13:45:00|710.9|709.9|709.1|708.1|711.4|710.4|708.6|707.6|84
1751464200000|2025-07-02 13:50:00|709.3|708.3|708.9|707.9|709.9|708.9|708.5|707.5|213
1751464500000|2025-07-02 13:55:00|708.8|707.8|706.6|705.6|708.9|707.9|705.6|704.6|644
1751464800000|2025-07-02 14:00:00|706.4|705.4|707.5|706.5|708.1|707.1|705.9|704.9|155
1751465100000|2025-07-02 14:05:00|707.6|706.6|705.9|704.9|707.6|706.6|705.6|704.6|130
1751465400000|2025-07-02 14:10:00|705.8|704.8|707.1|706.1|707.3|706.3|705.4|704.4|214
1751465700000|2025-07-02 14:15:00|707.3|706.3|708.9|707.9|709.1|708.1|707|706|255
1751466000000|2025-07-02 14:20:00|708.8|707.8|710.1|709.1|710.4|709.4|708.8|707.8|302
1751466300000|2025-07-02 14:25:00|710|709|709.3|708.3|710.6|709.6|709.1|708.1|242
1751466600000|2025-07-02 14:30:00|709|708|708.9|707.9|710.4|709.4|706.4|704.4|505
1751466900000|2025-07-02 14:35:00|708.8|707.8|712.1|711.1|712.9|711.9|708.4|707.4|759
1751467200000|2025-07-02 14:40:00|712|711|712.5|711.5|712.8|711.8|711.3|710.3|316
1751467500000|2025-07-02 14:45:00|712.4|711.4|711.9|710.9|713.4|712.4|711.1|710.1|221
1751467800000|2025-07-02 14:50:00|712|711|711.5|710.5|712.3|711.3|711|710|180
1751468100000|2025-07-02 14:55:00|711.6|710.6|713.1|712.1|713.4|712.4|710.6|709.6|254
1751468400000|2025-07-02 15:00:00|713.3|712.3|715.9|714.9|716.4|715.4|712.6|711.6|1028
1751468700000|2025-07-02 15:05:00|715.8|714.8|715.1|714.1|715.9|714.9|715|714|228
1751469000000|2025-07-02 15:10:00|714.9|713.9|715.6|714.6|716.3|715.3|713.6|712.6|652
1751469300000|2025-07-02 15:15:00|715.4|714.4|714.6|713.6|716.1|715.1|714.1|713.1|733
1751469600000|2025-07-02 15:20:00|714.8|713.8|713|712|714.9|713.9|712.1|711.1|637
1751469900000|2025-07-02 15:25:00|712.9|711.9|711.1|710.1|713.1|712.1|710.4|709.4|1275
1751470200000|2025-07-02 15:30:00|711.4|710.4|712.8|711.8|713.6|712.6|711.1|710.1|303
1751470500000|2025-07-02 15:35:00|712.5|711.5|712.4|711.4|712.9|711.9|711.6|710.6|201
1751470800000|2025-07-02 15:40:00|712.5|711.5|711.9|710.9|712.5|711.5|711.6|710.6|147
1751471100000|2025-07-02 15:45:00|712|711|711.5|710.5|712.8|711.8|711.4|710.4|303
1751471400000|2025-07-02 15:50:00|711.6|710.6|712.6|711.6|713.6|712.6|711.3|710.3|722
1751471700000|2025-07-02 15:55:00|712.8|711.8|709.8|708.8|714.9|713.9|709.4|708.4|850
1751472000000|2025-07-02 16:00:00|709.9|708.9|710.9|709.9|711|710|709.9|708.9|304
1751472300000|2025-07-02 16:05:00|711|710|711.9|710.9|711.9|710.9|710.8|709.8|172
1751472600000|2025-07-02 16:10:00|711.8|710.8|711.6|710.6|712.4|711.4|711.1|710.1|387
1751472900000|2025-07-02 16:15:00|711.9|710.9|711.1|710.1|711.9|710.9|710.8|709.8|63
1751473200000|2025-07-02 16:20:00|711.4|710.4|710.1|709.1|711.5|710.5|709.9|708.9|125
1751473500000|2025-07-02 16:25:00|710.3|709.3|711.5|710.5|711.6|710.6|710.3|709.3|218
1751473800000|2025-07-02 16:30:00|711.8|710.8|711.5|710.5|712|711|711.1|710.1|96
1751474100000|2025-07-02 16:35:00|711.4|710.4|711.8|710.8|711.9|710.9|711.1|710.1|140
1751474400000|2025-07-02 16:40:00|711.9|710.9|712|711|712.5|711.5|711.6|710.6|212
1751474700000|2025-07-02 16:45:00|712.1|711.1|712.6|711.6|713|712|712|711|169
1751475000000|2025-07-02 16:50:00|712.5|711.5|713.8|712.8|713.9|712.9|712.3|711.3|85
1751475300000|2025-07-02 16:55:00|713.9|712.9|713.8|712.8|714|713|713.4|712.4|29
1751475600000|2025-07-02 17:00:00|713.9|712.9|714.1|713.1|714.4|713.4|713.6|712.6|201
1751475900000|2025-07-02 17:05:00|714.4|713.4|715.1|714.1|715.3|714.3|714.1|713.1|178
1751476200000|2025-07-02 17:10:00|715|714|715.4|714.4|715.4|714.4|714.6|713.6|113
1751476500000|2025-07-02 17:15:00|715.3|714.3|714.9|713.9|715.4|714.4|714.6|713.6|191
1751476800000|2025-07-02 17:20:00|715.1|714.1|715.1|714.1|715.4|714.4|714.6|713.6|107
1751477100000|2025-07-02 17:25:00|715|714|714.9|713.9|715.3|714.3|714.4|713.4|117
1751477400000|2025-07-02 17:30:00|715.1|714.1|714.4|713.4|715.1|714.1|714.1|713.1|76
1751477700000|2025-07-02 17:35:00|714.5|713.5|716.3|715.3|716.5|715.5|714.5|713.5|338
1751478000000|2025-07-02 17:40:00|716.4|715.4|715.5|714.5|716.4|715.4|715.4|714.4|88
1751478300000|2025-07-02 17:45:00|715.6|714.6|716.4|715.4|716.6|715.6|715.6|714.6|74
1751478600000|2025-07-02 17:50:00|716.5|715.5|716.8|715.8|716.9|715.9|716|715|63
1751478900000|2025-07-02 17:55:00|716.9|715.9|718.8|717.8|719|718|716.8|715.8|204
1751479200000|2025-07-02 18:00:00|718.5|717.5|718.1|717.1|718.9|717.9|717.9|716.9|15
1751479500000|2025-07-02 18:05:00|718.3|717.3|718.4|717.4|718.8|717.8|717.5|716.5|72
1751479800000|2025-07-02 18:10:00|718.3|717.3|719.8|718.8|720|719|718.3|717.3|24
1751480100000|2025-07-02 18:15:00|719.9|718.9|719.9|718.9|720|719|719.3|718.3|51
1751480400000|2025-07-02 18:20:00|719.8|718.8|719.6|718.6|720|719|719.4|718.4|87
1751480700000|2025-07-02 18:25:00|719.5|718.5|720.8|719.8|721|720|718.9|717.9|678
1751481000000|2025-07-02 18:30:00|720.5|719.5|720.9|719.9|721.4|720.4|719.9|718.9|133
1751481300000|2025-07-02 18:35:00|720.8|719.8|719.9|718.9|720.8|719.8|719.9|718.9|186
1751481600000|2025-07-02 18:40:00|719.8|718.8|719.1|718.1|719.9|718.9|719.1|718.1|91
1751481900000|2025-07-02 18:45:00|719.3|718.3|720.6|719.6|720.6|719.6|719.1|718.1|69
1751482200000|2025-07-02 18:50:00|720.8|719.8|720.5|719.5|721|720|720.5|719.5|8
1751482500000|2025-07-02 18:55:00|720.6|719.6|720.8|719.8|720.8|719.8|720.5|719.5|6
1751482800000|2025-07-02 19:00:00|720.9|719.9|722|721|722|721|720.9|719.9|6
1751483100000|2025-07-02 19:05:00|722.3|721.3|721.6|720.6|722.3|721.3|721.6|720.6|1
1751483400000|2025-07-02 19:10:00|721.8|720.8|721.3|720.3|721.8|720.8|720.9|719.9|103
1751483700000|2025-07-02 19:15:00|721.5|720.5|721.4|720.4|721.5|720.5|721.4|720.4|1
1751484000000|2025-07-02 19:20:00|721.3|720.3|721.4|720.4|721.5|720.5|721.3|720.3|1
1751484300000|2025-07-02 19:25:00|721.3|720.3|720.9|719.9|721.3|720.3|720.6|719.6|2
1751484600000|2025-07-02 19:30:00|720.6|719.6|720.9|719.9|721|720|720.6|719.6|5
1751484900000|2025-07-02 19:35:00|721|720|720.9|719.9|721.1|720.1|720.8|719.8|0
1751485200000|2025-07-02 19:40:00|720.8|719.8|721.1|720.1|721.5|720.5|720.8|719.8|345
1751485500000|2025-07-02 19:45:00|721.3|720.3|721.1|720.1|721.3|720.3|721.1|720.1|0
1751485800000|2025-07-02 19:50:00|721.3|720.3|721.1|720.1|721.3|720.3|721.1|720.1|0
1751486100000|2025-07-02 19:55:00|721.3|720.3|721.1|720.1|721.3|720.3|721|720|10
1751486400000|2025-07-02 20:00:00|721|720|721.8|720.8|721.8|720.8|721|720|1
1751486700000|2025-07-02 20:05:00|721.6|720.6|721.5|720.5|721.8|720.8|721.5|720.5|0
1751487000000|2025-07-02 20:10:00|721.4|720.4|721.5|720.5|721.6|720.6|721.3|720.3|8
1751487300000|2025-07-02 20:15:00|721.6|720.6|722.8|721.8|722.8|721.8|721.5|720.5|56
1751487600000|2025-07-02 20:20:00|722.9|721.9|722.9|721.9|723|722|722.8|721.8|16
1751487900000|2025-07-02 20:25:00|722.8|721.8|722.8|721.8|722.9|721.9|722.6|721.6|39
1751488200000|2025-07-02 20:30:00|722.9|721.9|723|722|723|722|722.8|721.8|30
1751488500000|2025-07-02 20:35:00|723.1|722.1|723|722|723.3|722.3|723|722|0
1751488800000|2025-07-02 20:40:00|723.1|722.1|723.3|722.3|723.8|722.8|723|722|34
1751489100000|2025-07-02 20:45:00|723.4|722.4|723.3|722.3|723.4|722.4|723|722|0
1751489400000|2025-07-02 20:50:00|723.4|722.4|723.5|722.5|723.6|722.6|723|722|64
1751489700000|2025-07-02 20:55:00|723.6|722.6|723.1|722.1|723.8|722.8|723|722|136
1751490000000|2025-07-02 21:00:00|723|722|721.9|720.9|723.1|722|721.9|720.1|91
1751490300000|2025-07-02 21:05:00|723.1|720.1|721.4|720.4|723.1|720.8|721.4|720.1|2
1751490600000|2025-07-02 21:10:00|721.3|720.3|721.1|720.1|721.3|720.3|721.1|720.1|0
1751490900000|2025-07-02 21:15:00|720.9|719.9|721|720|721.1|720.1|720.9|719.9|0
1751491200000|2025-07-02 21:20:00|721.1|720.1|720.8|719.8|721.1|720.1|720.8|719.8|0
1751491500000|2025-07-02 21:25:00|721.9|718.9|721.9|718.9|721.9|718.9|721.9|718.9|0
1751491800000|2025-07-02 21:30:00|722.1|719.1|722.1|719.1|722.1|719.1|722|719|0
1751493000000|2025-07-02 21:50:00|722.3|719.3|722.5|719.5|722.5|719.5|722.3|719.3|0
1751493300000|2025-07-02 21:55:00|722.4|719.4|722.1|719.1|722.9|719.9|722.1|719.1|0
1751500800000|2025-07-03 00:00:00|720.3|719.3|720.3|719.3|721.3|720.3|720.1|719.1|4
1751501100000|2025-07-03 00:05:00|720.4|719.4|720|719|720.5|719.5|719.8|718.8|1
1751501400000|2025-07-03 00:10:00|719.9|718.9|720|719|720.3|719.3|719.8|718.8|5
1751501700000|2025-07-03 00:15:00|720.3|719.3|720|719|720.3|719.3|720|719|15
1751502000000|2025-07-03 00:20:00|719.9|718.9|720|719|720|719|719.8|718.8|0
1751502300000|2025-07-03 00:25:00|719.9|718.9|719.8|718.8|719.9|718.9|719.8|718.8|0
1751502600000|2025-07-03 00:30:00|720|719|720|719|720|719|719.8|718.8|0
1751502900000|2025-07-03 00:35:00|719.8|718.8|719.8|718.8|719.9|718.9|719.8|718.8|0
1751503200000|2025-07-03 00:40:00|719.9|718.9|720|719|720|719|719.8|718.8|0
1751503500000|2025-07-03 00:45:00|720.3|719.3|720|719|720.3|719.3|719.8|718.8|12
1751503800000|2025-07-03 00:50:00|720.1|719.1|720.1|719.1|720.3|719.3|720|719|17
1751504100000|2025-07-03 00:55:00|720.3|719.3|719.8|718.8|720.3|719.3|719.8|718.8|0
1751504400000|2025-07-03 01:00:00|719.9|718.9|719.4|718.4|720|719|719.4|718.4|0
1751504700000|2025-07-03 01:05:00|719.5|718.5|718.8|717.8|719.6|718.6|718.5|717.5|0
1751505000000|2025-07-03 01:10:00|718.5|717.5|718.4|717.4|718.9|717.9|718.4|717.4|0
1751505300000|2025-07-03 01:15:00|718.5|717.5|718.4|717.4|718.6|717.6|718.3|717.3|0
1751505600000|2025-07-03 01:20:00|718.5|717.5|718.3|717.3|718.6|717.6|718.3|717.3|0
1751505900000|2025-07-03 01:25:00|718.4|717.4|717.5|716.5|718.5|717.5|717|716|9
1751506200000|2025-07-03 01:30:00|717.4|716.4|718|717|718.3|717.3|717.3|716.3|80
1751506500000|2025-07-03 01:35:00|718.3|717.3|718|717|718.3|717.3|718|717|0
1751506800000|2025-07-03 01:40:00|717.8|716.8|717.8|716.8|718|717|717.8|716.8|0
1751507100000|2025-07-03 01:45:00|717.6|716.6|717|716|717.6|716.6|716.9|715.9|3
1751507400000|2025-07-03 01:50:00|716.9|715.9|717.3|716.3|717.5|716.5|716.8|715.8|0
1751507700000|2025-07-03 01:55:00|717|716|717.3|716.3|717.5|716.5|716.8|715.8|0
1751508000000|2025-07-03 02:00:00|717.4|716.4|717.3|716.3|717.5|716.5|717.1|716.1|46
1751508300000|2025-07-03 02:05:00|717.4|716.4|717.4|716.4|717.5|716.5|717.3|716.3|0
1751508600000|2025-07-03 02:10:00|717.3|716.3|717.4|716.4|717.5|716.5|717.3|716.3|1
1751508900000|2025-07-03 02:15:00|717.3|716.3|717.3|716.3|717.4|716.4|717.1|716.1|0
1751509200000|2025-07-03 02:20:00|717.4|716.4|717|716|717.4|716.4|717|716|3
1751509500000|2025-07-03 02:25:00|717.3|716.3|716.9|715.9|717.3|716.3|716.9|715.9|1
1751509800000|2025-07-03 02:30:00|717|716|716.8|715.8|717|716|716.8|715.8|2
1751510100000|2025-07-03 02:35:00|716.9|715.9|716.8|715.8|717|716|716.6|715.6|31
1751510400000|2025-07-03 02:40:00|716.9|715.9|716.5|715.5|716.9|715.9|716.3|715.3|5
1751510700000|2025-07-03 02:45:00|716.4|715.4|716.6|715.6|716.8|715.8|716.4|715.4|0
1751511000000|2025-07-03 02:50:00|716.5|715.5|716.6|715.6|716.8|715.8|716.5|715.5|0
1751511300000|2025-07-03 02:55:00|716.8|715.8|717.6|716.6|717.8|716.8|716.8|715.8|0
1751511600000|2025-07-03 03:00:00|717.8|716.8|718|717|718|717|717.5|716.5|0
1751511900000|2025-07-03 03:05:00|717.9|716.9|717.6|716.6|718|717|717.5|716.5|10
1751512200000|2025-07-03 03:10:00|717.8|716.8|717.9|716.9|718|717|717.8|716.8|0
1751512500000|2025-07-03 03:15:00|718|717|717.9|716.9|718|717|717.6|716.6|0
1751512800000|2025-07-03 03:20:00|717.8|716.8|717.6|716.6|717.9|716.9|717.5|716.5|2
1751513100000|2025-07-03 03:25:00|717.5|716.5|717.8|716.8|717.8|716.8|716.8|715.8|0
1751513400000|2025-07-03 03:30:00|718|717|717.9|716.9|718|717|717.8|716.8|0
1751513700000|2025-07-03 03:35:00|718|717|718|717|718.3|717.3|717.9|716.9|0
1751514000000|2025-07-03 03:40:00|718.1|717.1|718.5|717.5|718.5|717.5|718.1|717.1|2
1751514300000|2025-07-03 03:45:00|718.8|717.8|718.3|717.3|718.8|717.8|718|717|1
1751514600000|2025-07-03 03:50:00|718.1|717.1|718.6|717.6|718.8|717.8|718|717|32
1751514900000|2025-07-03 03:55:00|718.5|717.5|718.5|717.5|718.8|717.8|718.5|717.5|5
1751515200000|2025-07-03 04:00:00|718.6|717.6|718.4|717.4|718.8|717.8|718.3|717.3|0
1751515500000|2025-07-03 04:05:00|718.3|717.3|718.5|717.5|718.6|717.6|718.3|717.3|0
1751515800000|2025-07-03 04:10:00|718.8|717.8|719|718|719|718|718.8|717.8|26
1751516100000|2025-07-03 04:15:00|719.3|718.3|718.8|717.8|719.3|718.3|718.8|717.8|20
1751516400000|2025-07-03 04:20:00|719|718|719|718|719.1|718.1|718.8|717.8|30
1751516700000|2025-07-03 04:25:00|719.1|718.1|719.3|718.3|719.3|718.3|719|718|22
1751517000000|2025-07-03 04:30:00|719.5|718.5|719.9|718.9|719.9|718.9|719.5|718.5|46
1751517300000|2025-07-03 04:35:00|719.8|718.8|719.8|718.8|720|719|719.8|718.8|40
1751517600000|2025-07-03 04:40:00|719.9|718.9|719.6|718.6|720|719|719.6|718.6|0
1751517900000|2025-07-03 04:45:00|719.5|718.5|719.5|718.5|719.5|718.5|719.4|718.4|5
1751518200000|2025-07-03 04:50:00|719.3|718.3|719.3|718.3|719.4|718.4|719.3|718.3|0
1751518500000|2025-07-03 04:55:00|719.4|718.4|719.3|718.3|719.4|718.4|719.3|718.3|0
1751518800000|2025-07-03 05:00:00|719.4|718.4|719|718|719.5|718.5|718.8|717.8|0
1751519100000|2025-07-03 05:05:00|718.9|717.9|719.4|718.4|719.4|718.4|718.8|717.8|0
1751519400000|2025-07-03 05:10:00|719.5|718.5|719.3|718.3|719.6|718.6|719.1|718.1|16
1751519700000|2025-07-03 05:15:00|719.4|718.4|719.3|718.3|719.5|718.5|719|718|1
1751520000000|2025-07-03 05:20:00|719|718|719|718|719.3|718.3|719|718|0
1751520300000|2025-07-03 05:25:00|719.1|718.1|719.5|718.5|719.8|718.8|719.1|718.1|6
1751520600000|2025-07-03 05:30:00|719.6|718.6|719.8|718.8|719.9|718.9|719.5|718.5|0
1751520900000|2025-07-03 05:35:00|719.9|718.9|719.6|718.6|719.9|718.9|719.6|718.6|0
1751521200000|2025-07-03 05:40:00|719.4|718.4|719.5|718.5|719.6|718.6|719.1|718.1|45
1751521500000|2025-07-03 05:45:00|719.6|718.6|720.3|719.3|720.5|719.5|719.6|718.6|7
1751521800000|2025-07-03 05:50:00|720.4|719.4|720.3|719.3|720.5|719.5|719.8|718.8|14
1751522100000|2025-07-03 05:55:00|720.1|719.1|719.5|718.5|720.3|719.3|719.4|718.4|161
1751522400000|2025-07-03 06:00:00|719.6|718.6|718.9|717.9|720.3|719.3|718.3|717.3|261
1751522700000|2025-07-03 06:05:00|718.8|717.8|718.5|717.5|718.9|717.9|718.1|717.1|40
1751523000000|2025-07-03 06:10:00|718.3|717.3|719|718|719|718|718.1|717.1|103
1751523300000|2025-07-03 06:15:00|718.9|717.9|720.3|719.3|720.3|719.3|718.9|717.9|2
1751523600000|2025-07-03 06:20:00|720.4|719.4|721.6|720.6|722.1|721.1|720.4|719.4|53
1751523900000|2025-07-03 06:25:00|721.8|720.8|722.5|721.5|723.4|722.4|721.6|720.6|27
1751524200000|2025-07-03 06:30:00|722.8|721.8|722.3|721.3|723|722|722.3|721.3|46
1751524500000|2025-07-03 06:35:00|722.5|721.5|722.5|721.5|722.8|721.8|722.1|721.1|0
1751524800000|2025-07-03 06:40:00|722.4|721.4|721.5|720.5|722.6|721.6|721|720|26
1751525100000|2025-07-03 06:45:00|721.8|720.8|721.1|720.1|721.9|720.9|721.1|720.1|21
1751525400000|2025-07-03 06:50:00|721|720|719.3|718.3|721.3|720.3|719.3|718.3|131
1751525700000|2025-07-03 06:55:00|719|718|719|718|719|718|717|716|410
1751526000000|2025-07-03 07:00:00|719.3|718.3|718|717|719.3|718.3|717.9|716.9|29
1751526300000|2025-07-03 07:05:00|718.3|717.3|717.9|716.9|719.1|718.1|717.9|716.9|67
1751526600000|2025-07-03 07:10:00|718.3|717.3|718.4|717.4|718.5|717.5|718.1|717.1|49
1751526900000|2025-07-03 07:15:00|718|717|717.3|716.3|718.5|717.5|717.3|716.3|97
1751527200000|2025-07-03 07:20:00|717|716|717|716|718.1|717.1|717|716|42
1751527500000|2025-07-03 07:25:00|717.1|716.1|716.3|715.3|717.1|716.1|715.6|714.6|20
1751527800000|2025-07-03 07:30:00|716.8|715.8|716|715|716.8|715.8|715.6|714.6|93
1751528100000|2025-07-03 07:35:00|715.9|714.9|716.6|715.6|716.6|715.6|715.6|714.6|81
1751528400000|2025-07-03 07:40:00|716.5|715.5|716.8|715.8|717.1|716.1|716.3|715.3|51
1751528700000|2025-07-03 07:45:00|716.9|715.9|717.4|716.4|717.5|716.5|716.6|715.6|67
1751529000000|2025-07-03 07:50:00|717.5|716.5|717.3|716.3|718.1|717.1|716.1|715.1|125
1751529300000|2025-07-03 07:55:00|717.4|716.4|717.1|716.1|717.4|716.4|716.9|715.9|73
1751529600000|2025-07-03 08:00:00|717.4|716.4|716.9|715.9|717.4|716.4|716.1|715.1|71
1751529900000|2025-07-03 08:05:00|716.8|715.8|716.9|715.9|717.3|716.3|716.4|715.4|240
1751530200000|2025-07-03 08:10:00|716.6|715.6|716.5|715.5|717.4|716.4|716.4|715.4|123
1751530500000|2025-07-03 08:15:00|716.3|715.3|716|715|716.5|715.5|715.8|714.8|124
1751530800000|2025-07-03 08:20:00|716.1|715.1|716|715|717.1|716.1|715.8|714.8|22
1751531100000|2025-07-03 08:25:00|715.9|714.9|718|717|718.3|717.3|715.6|714.6|494
1751531400000|2025-07-03 08:30:00|718.1|717.1|718.4|717.4|718.5|717.5|717.1|716.1|172
1751531700000|2025-07-03 08:35:00|718.5|717.5|719.8|718.8|719.8|718.8|718.4|717.4|68
1751532000000|2025-07-03 08:40:00|720|719|722.3|721.3|722.8|721.8|719.5|718.5|583
1751532300000|2025-07-03 08:45:00|722|721|723.5|722.5|723.8|722.8|722|721|29
1751532600000|2025-07-03 08:50:00|723.4|722.4|723.8|722.8|723.8|722.8|723.3|722.3|205
1751532900000|2025-07-03 08:55:00|723.5|722.5|723.3|722.3|723.9|722.9|723.3|722.3|80
1751533200000|2025-07-03 09:00:00|723.4|722.4|723.5|722.5|724.3|723.3|723.1|722.1|120
1751533500000|2025-07-03 09:05:00|723.8|722.8|723.8|722.8|724|723|723.6|722.6|95
1751533800000|2025-07-03 09:10:00|724.1|723.1|725.6|724.6|725.8|724.8|724|723|744
1751534100000|2025-07-03 09:15:00|725.5|724.5|724.6|723.6|726.1|725.1|723.8|722.8|117
1751534400000|2025-07-03 09:20:00|724.8|723.8|723.5|722.5|724.8|723.8|723.3|722.3|233
1751534700000|2025-07-03 09:25:00|723.4|722.4|723.9|722.9|723.9|722.9|722.9|721.9|43
1751535000000|2025-07-03 09:30:00|724|723|722.5|721.5|724|723|722.3|721.3|23
1751535300000|2025-07-03 09:35:00|722.6|721.6|721.5|720.5|722.6|721.6|720.8|719.8|230
1751535600000|2025-07-03 09:40:00|721.3|720.3|722.8|721.8|722.8|721.8|721.3|720.3|27
1751535900000|2025-07-03 09:45:00|722.3|721.3|722.1|721.1|722.3|721.3|721.5|720.5|19
1751536200000|2025-07-03 09:50:00|721.9|720.9|722|721|722.3|721.3|721.5|720.5|19
1751536500000|2025-07-03 09:55:00|722.3|721.3|722.4|721.4|722.8|721.8|721.8|720.8|41
1751536800000|2025-07-03 10:00:00|722.6|721.6|726.5|725.5|726.8|725.8|722.6|721.6|1069
1751537100000|2025-07-03 10:05:00|726.8|725.8|727|726|727.6|726.6|726.5|725.5|136
1751537400000|2025-07-03 10:10:00|726.9|725.9|727|726|728.1|727.1|726.6|725.6|150
1751537700000|2025-07-03 10:15:00|727.1|726.1|726.5|725.5|727.1|726.1|725.5|724.5|119
1751538000000|2025-07-03 10:20:00|726.3|725.3|726.8|725.8|727|726|725.6|724.6|88
1751538300000|2025-07-03 10:25:00|726.6|725.6|726.8|725.8|726.8|725.8|726.3|725.3|91
1751538600000|2025-07-03 10:30:00|726.6|725.6|727.6|726.6|727.9|726.9|726.4|725.4|95
1751538900000|2025-07-03 10:35:00|727.5|726.5|727.1|726.1|727.6|726.6|726.8|725.8|222
1751539200000|2025-07-03 10:40:00|727|726|727.8|726.8|727.8|726.8|726.9|725.9|11
1751539500000|2025-07-03 10:45:00|727.5|726.5|727.5|726.5|727.5|726.5|726.9|725.9|70
1751539800000|2025-07-03 10:50:00|727.4|726.4|728.1|727.1|728.1|727.1|727.4|726.4|49
1751540100000|2025-07-03 10:55:00|727.9|726.9|728.3|727.3|728.8|727.8|727.5|726.5|122
1751540400000|2025-07-03 11:00:00|728.5|727.5|727|726|728.5|727.5|727|726|107
1751540700000|2025-07-03 11:05:00|726.9|725.9|727.3|726.3|727.6|726.6|726.9|725.9|155
1751541000000|2025-07-03 11:10:00|727.1|726.1|728.5|727.5|728.6|727.6|727|726|106
1751541300000|2025-07-03 11:15:00|728.6|727.6|728.6|727.6|728.8|727.8|728|727|107
1751541600000|2025-07-03 11:20:00|728.8|727.8|729|728|729.4|728.4|728.5|727.5|76
1751541900000|2025-07-03 11:25:00|728.9|727.9|729.9|728.9|729.9|728.9|728.9|727.9|50
1751542200000|2025-07-03 11:30:00|729.8|728.8|730|729|730|729|729.1|728.1|190
1751542500000|2025-07-03 11:35:00|729.9|728.9|729.8|728.8|730.1|729.1|729.4|728.4|48
1751542800000|2025-07-03 11:40:00|729.6|728.6|729.9|728.9|729.9|728.9|729.3|728.3|29
1751543100000|2025-07-03 11:45:00|729.5|728.5|729.5|728.5|730.4|729.4|729.4|728.4|188
1751543400000|2025-07-03 11:50:00|729.6|728.6|729.9|728.9|730.1|729.1|729.4|728.4|159
1751543700000|2025-07-03 11:55:00|730|729|729.8|728.8|730.6|729.6|729.8|728.8|20
1751544000000|2025-07-03 12:00:00|729.6|728.6|726.8|725.8|729.8|728.8|726.3|725.3|579
1751544300000|2025-07-03 12:05:00|726.9|725.9|727.5|726.5|727.6|726.6|726.8|725.8|72
1751544600000|2025-07-03 12:10:00|727.4|726.4|727.4|726.4|727.8|726.8|727.3|726.3|9
1751544900000|2025-07-03 12:15:00|727.5|726.5|726|725|727.5|726.5|724.3|723.3|465
1751545200000|2025-07-03 12:20:00|725.8|724.8|728.3|727.3|728.4|727.4|725.8|724.8|275
1751545500000|2025-07-03 12:25:00|728.1|727.1|728.5|727.5|728.8|727.8|727.5|726.5|150
1751545800000|2025-07-03 12:30:00|728.4|727.4|729.1|728.1|729.9|728.9|728.4|727.4|136
1751546100000|2025-07-03 12:35:00|729.3|728.3|729.3|728.3|729.5|728.5|728.5|727.5|57
1751546400000|2025-07-03 12:40:00|729|728|729.6|728.6|730|729|728.6|727.6|156
1751546700000|2025-07-03 12:45:00|729.8|728.8|730.4|729.4|730.4|729.4|728.6|727.6|158
1751547000000|2025-07-03 12:50:00|730.3|729.3|731.3|730.3|731.4|730.4|729.5|728.5|260
1751547300000|2025-07-03 12:55:00|731.1|730.1|733.8|732.8|733.9|732.9|731|730|585
1751547600000|2025-07-03 13:00:00|733.6|732.6|730.4|729.4|733.6|732.6|730.4|729.4|850
1751547900000|2025-07-03 13:05:00|730.5|729.5|730.8|729.8|731.1|730.1|729.4|728.4|924
1751548200000|2025-07-03 13:10:00|730.9|729.9|729.5|728.5|730.9|729.9|728.8|727.8|211
1751548500000|2025-07-03 13:15:00|729.6|728.6|731.5|730.5|731.6|730.6|729.3|728.3|486
1751548800000|2025-07-03 13:20:00|731.4|730.4|731.3|730.3|732|731|730.9|729.9|347
1751549100000|2025-07-03 13:25:00|731.1|730.1|731.5|730.5|732.1|731.1|731|730|239
1751549400000|2025-07-03 13:30:00|731.6|730.6|733.1|732.1|733.3|732.3|731.4|730.4|349
1751549700000|2025-07-03 13:35:00|733.3|732.3|734.3|733.3|735|734|733.1|732.1|70
1751550000000|2025-07-03 13:40:00|734.4|733.4|732.4|731.4|734.8|733.8|732|731|846
1751550300000|2025-07-03 13:45:00|732.1|731.1|729.5|728.5|732.1|731.1|729.4|728.4|879
1751550600000|2025-07-03 13:50:00|729.6|728.6|730.8|729.8|731.4|730.4|729.6|728.6|338
1751550900000|2025-07-03 13:55:00|730.9|729.9|731.3|730.3|731.4|730.4|730.1|729.1|313
1751551200000|2025-07-03 14:00:00|731.6|730.6|730.8|729.8|731.6|730.6|730.3|729.3|81
1751551500000|2025-07-03 14:05:00|731|730|730.5|729.5|731.1|730.1|729.9|728.9|428
1751551800000|2025-07-03 14:10:00|730.6|729.6|730.6|729.6|730.9|729.9|728.8|727.8|282
1751552100000|2025-07-03 14:15:00|730.5|729.5|731.4|730.4|732.4|731.4|730.3|729.3|330
1751552400000|2025-07-03 14:20:00|731|730|729.3|728.3|731|730|729.3|728.3|324
1751552700000|2025-07-03 14:25:00|729.1|728.1|729.1|728.1|729.8|728.8|728.9|727.9|458
1751553000000|2025-07-03 14:30:00|729|728|728.1|727.1|729.1|728.1|726.6|725.6|336
1751553300000|2025-07-03 14:35:00|727.9|726.9|726.9|725.9|728.4|727.4|725.8|724.8|298
1751553600000|2025-07-03 14:40:00|727|726|726.8|725.8|727.1|726.1|725.8|724.8|375
1751553900000|2025-07-03 14:45:00|726.6|725.6|726.5|725.5|726.9|725.9|725.8|724.8|379
1751554200000|2025-07-03 14:50:00|726.6|725.6|725.6|724.6|727.3|726.3|725|724|412
1751554500000|2025-07-03 14:55:00|725.8|724.8|726|725|727.1|726.1|725.8|724.8|481
1751554800000|2025-07-03 15:00:00|725.9|724.9|724.6|723.6|726|725|721.6|720.6|941
1751555100000|2025-07-03 15:05:00|724.8|723.8|721.4|720.4|725.8|724.8|721|720|709
1751555400000|2025-07-03 15:10:00|721.1|720.1|722.5|721.5|722.6|721.6|719.8|718.8|1059
1751555700000|2025-07-03 15:15:00|722.4|721.4|724.4|723.4|724.4|723.4|722.4|721.4|399
1751556000000|2025-07-03 15:20:00|724.1|723.1|722.9|721.9|724.3|723.3|720.9|719.9|813
1751556300000|2025-07-03 15:25:00|723.1|722.1|724.4|723.4|726.1|725.1|723.1|722.1|1851
1751556600000|2025-07-03 15:30:00|724.5|723.5|724.4|723.4|725.4|724.4|723.8|722.8|472
1751556900000|2025-07-03 15:35:00|724.3|723.3|720.5|719.5|725|724|720.5|719.5|258
1751557200000|2025-07-03 15:40:00|720.4|719.4|719.6|718.6|720.8|719.8|718.8|717.8|256
1751557500000|2025-07-03 15:45:00|719.5|718.5|722.1|721.1|722.1|721.1|719.4|718.4|275
1751557800000|2025-07-03 15:50:00|722.4|721.4|723.9|722.9|724|723|722.3|721.3|195
1751558100000|2025-07-03 15:55:00|724.4|723.4|725|724|726.1|725.1|724.4|723.4|74
1751558400000|2025-07-03 16:00:00|725.1|724.1|724.3|723.3|725.3|724.3|723.4|722.4|87
1751558700000|2025-07-03 16:05:00|724.1|723.1|724.6|723.6|724.8|723.8|724|723|10
1751559000000|2025-07-03 16:10:00|724.5|723.5|724.4|723.4|725.3|724.3|723.9|722.9|41
1751559300000|2025-07-03 16:15:00|724.1|723.1|724|723|724.5|723.5|723.4|722.4|45
1751559600000|2025-07-03 16:20:00|724.1|723.1|725.5|724.5|725.5|724.5|724|723|49
1751559900000|2025-07-03 16:25:00|725.6|724.6|723.9|722.9|725.9|724.9|723.6|722.6|23
1751560200000|2025-07-03 16:30:00|723.6|722.6|724.6|723.6|724.8|723.8|723.5|722.5|43
1751560500000|2025-07-03 16:35:00|724.5|723.5|724|723|724.8|723.8|723.9|722.9|77
1751560800000|2025-07-03 16:40:00|723.9|722.9|723.6|722.6|724.5|723.5|723.5|722.5|24
1751561100000|2025-07-03 16:45:00|723.5|722.5|725.6|724.6|725.8|724.8|723.3|722.3|206
1751561400000|2025-07-03 16:50:00|725.5|724.5|726.6|725.6|726.9|725.9|725.5|724.5|118
1751561700000|2025-07-03 16:55:00|726.8|725.8|727.5|726.5|728|727|726.8|725.8|301
1751562000000|2025-07-03 17:00:00|727.4|726.4|728|727|728.4|727.4|727.4|726.4|102
1751562300000|2025-07-03 17:05:00|728.1|727.1|728|727|728.9|727.9|727.5|726.5|137
1751562600000|2025-07-03 17:10:00|728.1|727.1|726.3|725.3|728.3|727.3|725.9|724.9|80
1751562900000|2025-07-03 17:15:00|726.1|725.1|726.4|725.4|727.3|726.3|726|725|75
1751563200000|2025-07-03 17:20:00|726.5|725.5|725.9|724.9|726.5|725.5|725.8|724.8|287
1751563500000|2025-07-03 17:25:00|725.8|724.8|726.3|725.3|726.3|725.3|725.6|724.6|17
1751563800000|2025-07-03 17:30:00|726.5|725.5|726.6|725.6|727|726|726.4|725.4|125
1751564100000|2025-07-03 17:35:00|726.8|725.8|727.1|726.1|727.1|726.1|726.6|725.6|90
1751564400000|2025-07-03 17:40:00|727|726|726.9|725.9|727.4|726.4|726.6|725.6|32
1751564700000|2025-07-03 17:45:00|726.8|725.8|726.8|725.8|727|726|726.8|725.8|14
1751565000000|2025-07-03 17:50:00|726.6|725.6|725.9|724.9|726.6|725.6|725.8|724.8|133
1751565300000|2025-07-03 17:55:00|726|725|724.8|723.8|726.1|725.1|724.6|723.6|77
1751565600000|2025-07-03 18:00:00|724.6|723.6|724.3|723.3|725|724|724.3|723.3|74
1751565900000|2025-07-03 18:05:00|724.1|723.1|722.3|721.3|724.3|723.3|722.3|721.3|82
1751566200000|2025-07-03 18:10:00|722.1|721.1|723|722|723|722|721.3|720.3|24
1751566500000|2025-07-03 18:15:00|723.1|722.1|722.3|721.3|723.1|722.1|722.3|721.3|94
1751566800000|2025-07-03 18:20:00|722.5|721.5|721.9|720.9|722.5|721.5|721.8|720.8|58
1751567100000|2025-07-03 18:25:00|722|721|720.9|719.9|722.1|721.1|720.8|719.8|238
1751567400000|2025-07-03 18:30:00|720.8|719.8|720.9|719.9|721.4|720.4|720.1|719.1|33
1751567700000|2025-07-03 18:35:00|720.8|719.8|721|720|721.1|720.1|720.8|719.8|19
1751568000000|2025-07-03 18:40:00|721.1|720.1|721.9|720.9|721.9|720.9|721.1|720.1|23
1751568300000|2025-07-03 18:45:00|721.8|720.8|721.8|720.8|722|721|721.6|720.6|35
1751568900000|2025-07-03 18:55:00|721.9|720.9|721.6|720.6|721.9|720.9|721.6|720.6|2
1751569200000|2025-07-03 19:00:00|721.8|720.8|721.9|720.9|722.3|721.3|721.8|720.8|1
1751569500000|2025-07-03 19:05:00|722|721|722.3|721.3|722.4|721.4|721.9|720.9|9
1751569800000|2025-07-03 19:10:00|722.4|721.4|722.3|721.3|722.4|721.4|722.3|721.3|0
1751570100000|2025-07-03 19:15:00|722.1|721.1|722.3|721.3|722.3|721.3|722|721|4
1751570400000|2025-07-03 19:20:00|722|721|722.3|721.3|722.3|721.3|722|721|0
1751570700000|2025-07-03 19:25:00|722.1|721.1|722|721|722.3|721.3|721.9|720.9|2
1751571000000|2025-07-03 19:30:00|721.9|720.9|721.3|720.3|721.9|720.9|721.3|720.3|26
1751571300000|2025-07-03 19:35:00|721.4|720.4|721.5|720.5|721.5|720.5|721.4|720.4|3
1751571600000|2025-07-03 19:40:00|721.3|720.3|720.9|719.9|721.3|720.3|720.9|719.9|0
1751572200000|2025-07-03 19:50:00|721|720|720.9|719.9|721.1|720.1|720.8|719.8|1
1751572500000|2025-07-03 19:55:00|721.1|720.1|720.9|719.9|721.1|720.1|720.9|719.9|1
1751572800000|2025-07-03 20:00:00|721|720|721|720|721.1|720.1|720.9|719.9|0
1751573100000|2025-07-03 20:05:00|721.1|720.1|720.5|719.5|721.3|720.3|720.5|719.5|11
1751573400000|2025-07-03 20:10:00|720.4|719.4|720.3|719.3|720.4|719.4|720.3|719.3|1
1751573700000|2025-07-03 20:15:00|720.4|719.4|720.1|719.1|720.4|719.4|720.1|719.1|3
1751574000000|2025-07-03 20:20:00|720.3|719.3|720.3|719.3|720.3|719.3|720.1|719.1|15
1751574300000|2025-07-03 20:25:00|720.4|719.4|720.8|719.8|720.8|719.8|720.4|719.4|15
1751574600000|2025-07-03 20:30:00|720.6|719.6|720.8|719.8|720.8|719.8|720.6|719.6|0
1751574900000|2025-07-03 20:35:00|720.6|719.6|720.6|719.6|720.8|719.8|720.6|719.6|0
1751575200000|2025-07-03 20:40:00|720.5|719.5|720.5|719.5|720.6|719.6|720.5|719.5|0
1751575500000|2025-07-03 20:45:00|720.6|719.6|720.4|719.4|720.8|719.8|720.3|719.3|0
1751575800000|2025-07-03 20:50:00|720.3|719.3|720|719|720.4|719.4|720|719|0
1751576100000|2025-07-03 20:55:00|720.3|719.3|720.3|719.3|720.3|719.3|720|719|25
1751576400000|2025-07-03 21:00:00|721.4|718.4|722.6|719.6|722.6|719.6|721.4|718.4|0
1751577900000|2025-07-03 21:25:00|722.5|719.5|722.5|719.5|722.5|719.5|722.5|719.5|0
1751578800000|2025-07-03 21:40:00|722.4|719.4|722.4|719.4|722.4|719.4|722.4|719.4|0
1751579100000|2025-07-03 21:45:00|722.5|719.5|722.6|719.6|722.6|719.6|722.5|719.5|0
1751579700000|2025-07-03 21:55:00|722.4|719.4|720.5|717.5|722.4|719.4|720.5|717.5|1
1751587200000|2025-07-04 00:00:00|721.5|718.5|720.5|719.5|721.6|720|720.4|718.4|0
1751587500000|2025-07-04 00:05:00|720.6|719.6|719.4|718.4|720.6|719.6|719.4|718.4|0
1751587800000|2025-07-04 00:10:00|719.1|718.1|719|718|719.1|718.1|718.6|717.6|0
1751588100000|2025-07-04 00:15:00|718.9|717.9|718.8|717.8|718.9|717.9|718.8|717.8|0
1751588400000|2025-07-04 00:20:00|718.9|717.9|718.6|717.6|718.9|717.9|718.6|717.6|5
1751588700000|2025-07-04 00:25:00|718.4|717.4|718.8|717.8|718.8|717.8|718.4|717.4|3
1751589000000|2025-07-04 00:30:00|719|718|719|718|719.1|718.1|719|718|0
1751589300000|2025-07-04 00:35:00|718.9|717.9|718.8|717.8|718.9|717.9|718.8|717.8|0
1751589600000|2025-07-04 00:40:00|718.5|717.5|718.8|717.8|718.8|717.8|718.5|717.5|0
1751589900000|2025-07-04 00:45:00|718.6|717.6|718.8|717.8|718.9|717.9|718.6|717.6|0
1751590500000|2025-07-04 00:55:00|719.1|718.1|720|719|720|719|719|718|0
1751590800000|2025-07-04 01:00:00|719.8|718.8|719.1|718.1|720.3|719.3|718.6|717.6|0
1751591100000|2025-07-04 01:05:00|719.3|718.3|719.3|718.3|719.4|718.4|718.9|717.9|6
1751591400000|2025-07-04 01:10:00|719.4|718.4|719|718|719.5|718.5|719|718|0
1751591700000|2025-07-04 01:15:00|719.1|718.1|718.8|717.8|719.1|718.1|718.6|717.6|0
1751592000000|2025-07-04 01:20:00|718.6|717.6|718.5|717.5|718.6|717.6|718.3|717.3|6
1751592300000|2025-07-04 01:25:00|718.4|717.4|718.4|717.4|718.5|717.5|718|717|0
1751592600000|2025-07-04 01:30:00|718.5|717.5|718.5|717.5|718.8|717.8|718.5|717.5|0
1751592900000|2025-07-04 01:35:00|718.4|717.4|718.8|717.8|718.8|717.8|718.4|717.4|0
1751593200000|2025-07-04 01:40:00|718.6|717.6|717.5|716.5|718.6|717.6|717.5|716.5|4
1751593500000|2025-07-04 01:45:00|717.1|716.1|717.1|716.1|717.5|716.5|716.8|715.8|8
1751593800000|2025-07-04 01:50:00|717.3|716.3|716.8|715.8|717.3|716.3|716.8|715.8|3
1751594100000|2025-07-04 01:55:00|716.5|715.5|716.3|715.3|716.5|715.5|716.1|715.1|12
1751594400000|2025-07-04 02:00:00|716|715|716.1|715.1|716.3|715.3|715.9|714.9|0
1751594700000|2025-07-04 02:05:00|716.3|715.3|716.3|715.3|716.3|715.3|716|715|0
1751595000000|2025-07-04 02:10:00|716.1|715.1|716.3|715.3|716.4|715.4|716|715|0
1751595600000|2025-07-04 02:20:00|716.4|715.4|716.3|715.3|716.4|715.4|716.3|715.3|0
1751595900000|2025-07-04 02:25:00|716.4|715.4|716.1|715.1|716.4|715.4|716|715|0
1751596200000|2025-07-04 02:30:00|716|715|715.5|714.5|716.3|715.3|715.4|714.4|21
1751596500000|2025-07-04 02:35:00|715.4|714.4|715.5|714.5|715.8|714.8|715.4|714.4|0
1751596800000|2025-07-04 02:40:00|715.6|714.6|715.8|714.8|715.8|714.8|715.5|714.5|0
1751597100000|2025-07-04 02:45:00|715.6|714.6|715.6|714.6|715.8|714.8|715.6|714.6|4
1751597400000|2025-07-04 02:50:00|715.8|714.8|715.5|714.5|715.8|714.8|715.5|714.5|0
1751597700000|2025-07-04 02:55:00|715.4|714.4|714.8|713.8|715.4|714.4|714.6|713.6|8
1751598000000|2025-07-04 03:00:00|714.9|713.9|713.8|712.8|715|714|713.5|712.5|51
1751598300000|2025-07-04 03:05:00|713.5|712.5|714|713|714.3|713.3|713.5|712.5|0
1751598600000|2025-07-04 03:10:00|714.3|713.3|713.8|712.8|714.3|713.3|713.6|712.6|23
1751598900000|2025-07-04 03:15:00|713.6|712.6|714|713|714|713|713.6|712.6|0
1751599200000|2025-07-04 03:20:00|713.8|712.8|714|713|714.1|713.1|713.8|712.8|0
1751599500000|2025-07-04 03:25:00|714.3|713.3|714.4|713.4|714.5|713.5|714.3|713.3|0
1751599800000|2025-07-04 03:30:00|714.5|713.5|714.4|713.4|714.5|713.5|714.3|713.3|0
1751600100000|2025-07-04 03:35:00|714.3|713.3|714.3|713.3|714.5|713.5|714|713|6
1751600400000|2025-07-04 03:40:00|714.5|713.5|714.8|713.8|714.8|713.8|714.5|713.5|14
1751600700000|2025-07-04 03:45:00|714.9|713.9|715|714|715|714|714.8|713.8|0
1751601000000|2025-07-04 03:50:00|714.9|713.9|714.8|713.8|715|714|714.8|713.8|0
1751601300000|2025-07-04 03:55:00|714.9|713.9|714.8|713.8|715|714|714.8|713.8|2
1751601600000|2025-07-04 04:00:00|714.9|713.9|714.9|713.9|715.3|714.3|714.8|713.8|0
1751601900000|2025-07-04 04:05:00|715|714|714.9|713.9|715|714|714.8|713.8|1
1751602200000|2025-07-04 04:10:00|714.8|713.8|715|714|715|714|714.8|713.8|0
1751602500000|2025-07-04 04:15:00|715.3|714.3|715.3|714.3|715.5|714.5|715.3|714.3|0
1751602800000|2025-07-04 04:20:00|715|714|715.3|714.3|715.3|714.3|715|714|0
1751603100000|2025-07-04 04:25:00|715|714|715.1|714.1|715.3|714.3|715|714|0
1751603400000|2025-07-04 04:30:00|715.3|714.3|715.3|714.3|715.3|714.3|715.1|714.1|2
1751603700000|2025-07-04 04:35:00|715.1|714.1|715.3|714.3|715.3|714.3|715.1|714.1|0
1751604000000|2025-07-04 04:40:00|715.4|714.4|715.3|714.3|715.4|714.4|715.1|714.1|0
1751604300000|2025-07-04 04:45:00|715.1|714.1|715.3|714.3|715.3|714.3|715.1|714.1|0
1751604600000|2025-07-04 04:50:00|715.1|714.1|715.6|714.6|715.8|714.8|715.1|714.1|27
1751604900000|2025-07-04 04:55:00|715.5|714.5|716.3|715.3|716.6|715.6|715.5|714.5|1
1751605200000|2025-07-04 05:00:00|716.1|715.1|716.5|715.5|716.5|715.5|716.1|715.1|0
1751605500000|2025-07-04 05:05:00|716.6|715.6|716.5|715.5|716.9|715.9|716.3|715.3|12
1751605800000|2025-07-04 05:10:00|716.4|715.4|716.5|715.5|716.6|715.6|716.4|715.4|0
1751606100000|2025-07-04 05:15:00|||||||||8
1751606400000|2025-07-04 05:20:00|716.8|715.8|716.8|715.8|716.8|715.8|716.6|715.6|0
1751606700000|2025-07-04 05:25:00|716.6|715.6|716.8|715.8|716.8|715.8|716.5|715.5|0
1751607000000|2025-07-04 05:30:00|717|716|716.3|715.3|717|716|716.3|715.3|0
1751607300000|2025-07-04 05:35:00|716.4|715.4|716.1|715.1|716.6|715.6|716|715|0
1751607600000|2025-07-04 05:40:00|716.3|715.3|716|715|716.4|715.4|715.9|714.9|0
1751607900000|2025-07-04 05:45:00|715.9|714.9|716.3|715.3|716.3|715.3|715.9|714.9|0
1751608200000|2025-07-04 05:50:00|716.1|715.1|716.1|715.1|716.3|715.3|716|715|0
1751608500000|2025-07-04 05:55:00|716.3|715.3|716.3|715.3|716.5|715.5|716.3|715.3|0
1751608800000|2025-07-04 06:00:00|716.5|715.5|716|715|716.6|715.6|716|715|6
1751609100000|2025-07-04 06:05:00|715.9|714.9|715.9|714.9|716|715|715.8|714.8|4
1751609400000|2025-07-04 06:10:00|715.8|714.8|715.3|714.3|715.8|714.8|715|714|12
1751609700000|2025-07-04 06:15:00|715.5|714.5|715.5|714.5|715.8|714.8|715.1|714.1|24
1751610000000|2025-07-04 06:20:00|715.3|714.3|713.8|712.8|715.5|714.5|713.5|712.5|39
1751610300000|2025-07-04 06:25:00|713.5|712.5|713.8|712.8|714|713|712.9|711.9|49
1751610600000|2025-07-04 06:30:00|713.9|712.9|714.4|713.4|714.8|713.8|713.5|712.5|13
1751610900000|2025-07-04 06:35:00|714.5|713.5|714.3|713.3|714.5|713.5|714|713|11
1751611200000|2025-07-04 06:40:00|714.1|713.1|713.8|712.8|714.3|713.3|713.6|712.6|6
1751611500000|2025-07-04 06:45:00|713.9|712.9|713.4|712.4|713.9|712.9|713.4|712.4|41
1751611800000|2025-07-04 06:50:00|713.5|712.5|714.1|713.1|714.3|713.3|713.4|712.4|30
1751612100000|2025-07-04 06:55:00|714.3|713.3|713.6|712.6|714.3|713.3|713.5|712.5|92
1751612400000|2025-07-04 07:00:00|713.8|712.8|714.9|713.9|715|714|713.8|712.8|55
1751612700000|2025-07-04 07:05:00|715.1|714.1|716.1|715.1|716.3|715.3|714.8|713.8|183
1751613000000|2025-07-04 07:10:00|716.3|715.3|716.5|715.5|716.5|715.5|715.8|714.8|37
1751613300000|2025-07-04 07:15:00|716.3|715.3|717.8|716.8|718|717|716.3|715.3|87
1751613600000|2025-07-04 07:20:00|717.9|716.9|718.5|717.5|718.5|717.5|717.8|716.8|63
1751613900000|2025-07-04 07:25:00|718.4|717.4|721.5|720.5|721.8|720.8|718.4|717.4|215
1751614200000|2025-07-04 07:30:00|721.6|720.6|722.9|721.9|723.3|722.3|721.5|720.5|92
1751614500000|2025-07-04 07:35:00|723|722|724.8|723.8|725|724|722.8|721.8|81
1751614800000|2025-07-04 07:40:00|724.9|723.9|724.5|723.5|725.5|724.5|724.4|723.4|68
1751615100000|2025-07-04 07:45:00|724.8|723.8|724.8|723.8|725.5|724.5|724.5|723.5|38
1751615400000|2025-07-04 07:50:00|724.6|723.6|724.8|723.8|725.3|724.3|724.6|723.6|11
1751615700000|2025-07-04 07:55:00|724.6|723.6|723.5|722.5|724.6|723.6|723.5|722.5|110
1751616000000|2025-07-04 08:00:00|723.8|722.8|719.8|718.8|723.8|722.8|719.6|718.6|321
1751616300000|2025-07-04 08:05:00|719.9|718.9|720.1|719.1|720.3|719.3|719.5|718.5|26
1751616600000|2025-07-04 08:10:00|720.3|719.3|721|720|721|720|720.3|719.3|13
1751616900000|2025-07-04 08:15:00|720.5|719.5|719.8|718.8|720.6|719.6|719.5|718.5|21
1751617200000|2025-07-04 08:20:00|720.3|719.3|719.8|718.8|720.3|719.3|718.8|717.8|17
1751617500000|2025-07-04 08:25:00|719.3|718.3|718.3|717.3|719.4|718.4|718|717|39
1751617800000|2025-07-04 08:30:00|718.5|717.5|717.9|716.9|718.5|717.5|716|715|338
1751618100000|2025-07-04 08:35:00|718|717|716.8|715.8|718.3|717.3|716.8|715.8|17
1751618400000|2025-07-04 08:40:00|717|716|717.6|716.6|717.6|716.6|716.5|715.5|71
1751618700000|2025-07-04 08:45:00|717.5|716.5|715.8|714.8|717.8|716.8|715.6|714.6|23
1751619000000|2025-07-04 08:50:00|715.6|714.6|715.8|714.8|715.8|714.8|714.9|713.9|50
1751619300000|2025-07-04 08:55:00|715.6|714.6|715.8|714.8|716|715|714.6|713.6|81
1751619600000|2025-07-04 09:00:00|716|715|715.3|714.3|716.1|715.1|715|714|41
1751619900000|2025-07-04 09:05:00|715|714|714.5|713.5|715.3|714.3|714.1|713.1|21
1751620200000|2025-07-04 09:10:00|714.6|713.6|715.1|714.1|715.1|714.1|714.4|713.4|33
1751620500000|2025-07-04 09:15:00|715|714|714.4|713.4|715.1|714.1|714.1|713.1|125
1751620800000|2025-07-04 09:20:00|714.5|713.5|713.4|712.4|714.6|713.6|712.4|711.4|145
1751621100000|2025-07-04 09:25:00|713.3|712.3|712.5|711.5|713.3|712.3|710.8|709.8|375
1751621400000|2025-07-04 09:30:00|712.8|711.8|713|712|713.4|712.4|712.8|711.8|184
1751621700000|2025-07-04 09:35:00|713.1|712.1|714.9|713.9|714.9|713.9|713.1|712.1|84
1751622000000|2025-07-04 09:40:00|715|714|716|715|716|715|715|714|135
1751622300000|2025-07-04 09:45:00|716.1|715.1|715.5|714.5|716.1|715.1|715.4|714.4|95
1751622600000|2025-07-04 09:50:00|715.4|714.4|715.5|714.5|715.5|714.5|714.6|713.6|42
1751622900000|2025-07-04 09:55:00|715.4|714.4|715.6|714.6|715.6|714.6|715|714|44
1751623200000|2025-07-04 10:00:00|715.5|714.5|717.1|716.1|717.6|716.6|715.3|714.3|102
1751623500000|2025-07-04 10:05:00|716.9|715.9|716.8|715.8|717.1|716.1|716.1|715.1|23
1751623800000|2025-07-04 10:10:00|716.6|715.6|716.6|715.6|717.1|716.1|716.4|715.4|60
1751624100000|2025-07-04 10:15:00|716.5|715.5|716.9|715.9|717.1|716.1|716.3|715.3|34
1751624400000|2025-07-04 10:20:00|717|716|716.9|715.9|717.3|716.3|716.9|715.9|17
1751624700000|2025-07-04 10:25:00|716.8|715.8|717.4|716.4|717.4|716.4|716.8|715.8|131
1751625000000|2025-07-04 10:30:00|717.3|716.3|717.4|716.4|717.6|716.6|717.3|716.3|121
1751625300000|2025-07-04 10:35:00|717.5|716.5|717.1|716.1|717.9|716.9|717.1|716.1|160
1751625600000|2025-07-04 10:40:00|717.3|716.3|716.6|715.6|717.4|716.4|716.4|715.4|142
1751625900000|2025-07-04 10:45:00|716.8|715.8|716.9|715.9|717.1|716.1|716.8|715.8|94
1751626200000|2025-07-04 10:50:00|716.5|715.5|717.3|716.3|717.4|716.4|716.5|715.5|32
1751626500000|2025-07-04 10:55:00|717.4|716.4|717.9|716.9|717.9|716.9|717.4|716.4|4
1751626800000|2025-07-04 11:00:00|717.8|716.8|717.8|716.8|717.8|716.8|717|716|134
1751627100000|2025-07-04 11:05:00|717.9|716.9|717.3|716.3|717.9|716.9|717|716|26
1751627400000|2025-07-04 11:10:00|717.4|716.4|716.9|715.9|717.5|716.5|716.9|715.9|72
1751627700000|2025-07-04 11:15:00|716.8|715.8|717.4|716.4|717.4|716.4|716.8|715.8|64
1751628000000|2025-07-04 11:20:00|717.1|716.1|717.6|716.6|717.6|716.6|717.1|716.1|67
1751628300000|2025-07-04 11:25:00|717.5|716.5|717.4|716.4|718.1|717.1|717.3|716.3|46
1751628600000|2025-07-04 11:30:00|717.6|716.6|719.4|718.4|719.4|718.4|717.6|716.6|175
1751628900000|2025-07-04 11:35:00|719.3|718.3|721.5|720.5|721.8|720.8|719.3|718.3|72
1751629200000|2025-07-04 11:40:00|721.6|720.6|722.1|721.1|722.1|721.1|721.6|720.6|31
1751629500000|2025-07-04 11:45:00|721.9|720.9|722.1|721.1|722.3|721.3|721.5|720.5|16
1751629800000|2025-07-04 11:50:00|722.3|721.3|722.5|721.5|722.9|721.9|722.3|721.3|137
1751630100000|2025-07-04 11:55:00|722.6|721.6|721.8|720.8|722.9|721.9|721.8|720.8|87
1751630400000|2025-07-04 12:00:00|721.9|720.9|722.3|721.3|722.6|721.6|721.5|720.5|177
1751630700000|2025-07-04 12:05:00|722.1|721.1|722.5|721.5|722.8|721.8|722|721|12
1751631000000|2025-07-04 12:10:00|722.4|721.4|722.9|721.9|722.9|721.9|722.4|721.4|138
1751631300000|2025-07-04 12:15:00|722.8|721.8|724.8|723.8|724.9|723.9|722.5|721.5|241
1751631600000|2025-07-04 12:20:00|724.9|723.9|726.4|725.4|726.8|725.8|724.3|723.3|150
1751631900000|2025-07-04 12:25:00|726.5|725.5|726.8|725.8|727|726|726.1|725.1|223
1751632200000|2025-07-04 12:30:00|726.5|725.5|728.5|727.5|728.5|727.5|726.4|725.4|182
1751632500000|2025-07-04 12:35:00|728.3|727.3|729.3|728.3|729.5|728.5|727.8|726.8|376
1751632800000|2025-07-04 12:40:00|729.1|728.1|729|728|729.3|728.3|728.3|727.3|403
1751633100000|2025-07-04 12:45:00|729.1|728.1|731|730|731.5|730.5|729|728|1116
1751633400000|2025-07-04 12:50:00|730.8|729.8|729.8|728.8|730.8|729.8|729.8|728.8|43
1751633700000|2025-07-04 12:55:00|730.3|729.3|729.8|728.8|730.4|729.4|729.8|728.8|129
1751634000000|2025-07-04 13:00:00|729.5|728.5|728.6|727.6|729.6|728.6|728|727|227
1751634300000|2025-07-04 13:05:00|728.8|727.8|728.9|727.9|729.3|728.3|728.5|727.5|106
1751634600000|2025-07-04 13:10:00|729|728|728.6|727.6|729.3|728.3|728.5|727.5|93
1751634900000|2025-07-04 13:15:00|728.3|727.3|729.3|728.3|729.5|728.5|727.8|726.8|48
1751635200000|2025-07-04 13:20:00|729.4|728.4|728|727|729.6|728.6|727.5|726.5|23
1751635500000|2025-07-04 13:25:00|728.1|727.1|729.5|728.5|729.8|728.8|727.4|726.4|217
1751635800000|2025-07-04 13:30:00|729.6|728.6|730.8|729.8|731.8|730.8|729.4|728.4|204
1751636100000|2025-07-04 13:35:00|730.6|729.6|729.4|728.4|730.6|729.6|729.3|728.3|145
1751636400000|2025-07-04 13:40:00|729.3|728.3|730|729|730.5|729.5|728.5|727.5|107
1751636700000|2025-07-04 13:45:00|730.9|729.9|730.5|729.5|731.3|730.3|730.3|729.3|264
1751637000000|2025-07-04 13:50:00|730.4|729.4|730.5|729.5|730.5|729.5|729.6|728.6|75
1751637300000|2025-07-04 13:55:00|730.6|729.6|731.8|730.8|732.4|731.4|730|729|291
1751637600000|2025-07-04 14:00:00|731.9|730.9|733.5|732.5|733.5|732.5|731.3|730.3|237
1751637900000|2025-07-04 14:05:00|733.3|732.3|734.5|733.5|734.8|733.8|733.3|732.3|159
1751638200000|2025-07-04 14:10:00|734.6|733.6|733.3|732.3|734.6|733.6|733.3|732.3|174
1751638500000|2025-07-04 14:15:00|733.1|732.1|732.5|731.5|733.5|732.5|732.4|731.4|93
1751638800000|2025-07-04 14:20:00|732.6|731.6|731.9|730.9|732.6|731.6|731|730|130
1751639100000|2025-07-04 14:25:00|732|731|733|732|733.5|732.5|732|731|196
1751639400000|2025-07-04 14:30:00|732.9|731.9|735.9|734.9|736|735|732.9|731.9|669
1751639700000|2025-07-04 14:35:00|736|735|738.3|737.3|738.8|737.8|735.5|734.5|514
1751640000000|2025-07-04 14:40:00|738.4|737.4|738.4|737.4|738.5|737.5|738|737|74
1751640300000|2025-07-04 14:45:00|738.5|737.5|739.1|738.1|740|739|738.4|737.4|669
1751640600000|2025-07-04 14:50:00|739|738|740.4|739.4|740.4|739.4|739|738|819
1751640900000|2025-07-04 14:55:00|740.3|739.3|740.5|739.5|740.5|739.5|739.5|738.5|507
1751641200000|2025-07-04 15:00:00|740.4|739.4|743.4|742.4|743.4|742.4|740.4|739.4|484
1751641500000|2025-07-04 15:05:00|743.5|742.5|743.6|742.6|745.1|744.1|743.5|742.5|480
1751641800000|2025-07-04 15:10:00|743.3|742.3|744.4|743.4|744.4|743.4|742|741|387
1751642100000|2025-07-04 15:15:00|744.5|743.5|745.1|744.1|748.6|747.6|744.1|743.1|1026
1751642400000|2025-07-04 15:20:00|745.3|744.3|748.1|747.1|748.6|747.6|745|744|698
1751642700000|2025-07-04 15:25:00|748|747|744|743|748.1|747.1|743.8|742.8|1885
1751643000000|2025-07-04 15:30:00|744.6|743.6|739|738|745.4|744.4|738.3|737.3|615
1751643300000|2025-07-04 15:35:00|738.6|737.6|737.8|736.8|741.8|740.8|737.3|736.3|462
1751643600000|2025-07-04 15:40:00|737.6|736.6|736.5|735.5|738|737|736|735|254
1751643900000|2025-07-04 15:45:00|736.8|735.8|736.5|735.5|737.1|736.1|736.4|735.4|47
1751644200000|2025-07-04 15:50:00|736.4|735.4|737.5|736.5|737.9|736.9|734.8|733.8|146
1751644500000|2025-07-04 15:55:00|737.8|736.8|740.5|739.5|740.8|739.8|737.8|736.8|77
1751644800000|2025-07-04 16:00:00|741.4|740.4|740|739|741.8|740.8|738.5|737.5|282
1751645100000|2025-07-04 16:05:00|740.3|739.3|739.3|738.3|740.3|739.3|738|737|47
1751645400000|2025-07-04 16:10:00|739|738|740.1|739.1|741|740|739|738|98
1751645700000|2025-07-04 16:15:00|740|739|741.3|740.3|742.3|741.3|740|739|121
1751646000000|2025-07-04 16:20:00|741.4|740.4|741.5|740.5|741.9|740.9|741.3|740.3|39
1751646300000|2025-07-04 16:25:00|741.4|740.4|741.8|740.8|742.5|741.5|741.4|740.4|21
1751646600000|2025-07-04 16:30:00|741.9|740.9|742.6|741.6|742.9|741.9|741.8|740.8|65
1751646900000|2025-07-04 16:35:00|742.8|741.8|742.3|741.3|742.8|741.8|742.1|741.1|37
1751647200000|2025-07-04 16:40:00|742.4|741.4|744.6|743.6|745|744|742|741|279
1751647500000|2025-07-04 16:45:00|744.8|743.8|745.8|744.8|746.1|745.1|744.3|743.3|210
1751647800000|2025-07-04 16:50:00|745.6|744.6|745.5|744.5|746.1|745.1|745.3|744.3|51
1751648100000|2025-07-04 16:55:00|745.3|744.3|745.9|744.9|746|745|744.8|743.8|65
1751648400000|2025-07-04 17:00:00|745.6|744.6|747.9|746.9|747.9|746.9|745.6|744.6|50
1751648700000|2025-07-04 17:05:00|748|747|746.4|745.4|748|747|745.3|743.6|61
1751649000000|2025-07-04 17:10:00|746.5|745.5|746.9|745.9|747.5|746.5|746.4|745.4|43
1751649300000|2025-07-04 17:15:00|747.3|746.3|747.5|746.5|747.5|746.5|747.3|746.3|18
1751649600000|2025-07-04 17:20:00|747.3|746.3|747.5|746.5|747.5|746.5|747|746|0
1751649900000|2025-07-04 17:25:00|747.4|746.4|746.6|745.6|747.4|746.4|746.6|745.6|26
1751839200000|2025-07-06 22:00:00|740.5|737.5|739.9|736.9|741.9|738.9|738.8|735.8|0
1751839500000|2025-07-06 22:05:00|740.1|737.1|738.6|737.6|741.5|739|738.5|735.9|107
1751839800000|2025-07-06 22:10:00|738.8|737.8|739.8|738.8|740.9|739.4|738.6|737.6|40
1751840100000|2025-07-06 22:15:00|740.9|737.9|738.3|737.3|740.9|738.8|738|735.9|1
1751840400000|2025-07-06 22:20:00|738|737|738|737|738.5|737.5|738|737|0
1751840700000|2025-07-06 22:25:00|738.4|737.4|739.6|738.6|739.9|738.9|738.1|737.1|0
1751841000000|2025-07-06 22:30:00|739.4|738.4|740.5|739.5|740.5|739.5|739.4|738.4|0
1751841300000|2025-07-06 22:35:00|740.6|739.6|740.9|739.9|741.1|740.1|740.4|739.4|1
1751841600000|2025-07-06 22:40:00|741.1|740.1|740.4|739.4|741.1|740.1|740.3|739.3|5
1751841900000|2025-07-06 22:45:00|740.1|739.1|740.4|739.4|740.6|739.6|740.1|739.1|0
1751842200000|2025-07-06 22:50:00|740.6|739.6|741.9|740.9|741.9|740.9|740.4|739.4|0
1751842500000|2025-07-06 22:55:00|742|741|742.1|741.1|742.5|741.5|741.9|740.9|0
1751842800000|2025-07-06 23:00:00|742.3|741.3|741.1|740.1|742.5|741.5|741|740|0
1751843100000|2025-07-06 23:05:00|741|740|741.1|740.1|741.1|740.1|740.6|739.6|0
1751843400000|2025-07-06 23:10:00|741.3|740.3|742.1|741.1|742.1|741.1|741.3|740.3|0
1751843700000|2025-07-06 23:15:00|742.4|741.4|742.3|741.3|742.6|741.6|742.1|741.1|0
1751844000000|2025-07-06 23:20:00|742.4|741.4|742.1|741.1|742.4|741.4|741.9|740.9|0
1751844300000|2025-07-06 23:25:00|742|741|741.8|740.8|742.1|741.1|741.6|740.6|0
1751844600000|2025-07-06 23:30:00|741.9|740.9|741.5|740.5|741.9|740.9|741.4|740.4|16
1751844900000|2025-07-06 23:35:00|741.4|740.4|739.6|738.6|741.5|740.5|739.3|737.4|0
1751845200000|2025-07-06 23:40:00|739.5|738.5|739.5|738.5|739.6|738.6|739.3|738.3|0
1751845500000|2025-07-06 23:45:00|739.6|738.6|739.5|738.5|739.6|738.6|739|738|0
1751845800000|2025-07-06 23:50:00|739.6|738.6|739.5|738.5|739.6|738.6|739.4|738.4|0
1751846100000|2025-07-06 23:55:00|739.1|738.1|738.8|737.8|739.1|738.1|738.6|737.6|0
1751846400000|2025-07-07 00:00:00|738.9|737.9|737.1|736.1|738.9|737.9|736.9|735.9|0
1751846700000|2025-07-07 00:05:00|737.3|736.3|735|734|737.3|736.3|735|734|9
1751847000000|2025-07-07 00:10:00|734.9|733.9|736|735|736.3|735.3|734.9|733.9|0
1751847300000|2025-07-07 00:15:00|735.9|734.9|735.8|734.8|736.3|735.3|735.8|734.8|0
1751847600000|2025-07-07 00:20:00|735.9|734.9|735.1|734.1|735.9|734.9|734.9|733.9|0
1751847900000|2025-07-07 00:25:00|735|734|733.8|732.8|735.1|734.1|733.8|732.8|13
1751848200000|2025-07-07 00:30:00|733.9|732.9|734.8|733.8|734.8|733.8|733.5|732.5|46
1751848500000|2025-07-07 00:35:00|734.6|733.6|735.3|734.3|736|735|734.6|733.6|6
1751848800000|2025-07-07 00:40:00|735.1|734.1|735.3|734.3|735.6|734.6|735.1|734.1|0
1751849100000|2025-07-07 00:45:00|735.5|734.5|736.4|735.4|736.4|735.4|735.5|734.5|0
1751849400000|2025-07-07 00:50:00|736.5|735.5|737|736|737.5|736.5|736.4|735.4|7
1751849700000|2025-07-07 00:55:00|736.6|735.6|738.3|737.3|738.3|737.3|736.6|735.6|81
1751850000000|2025-07-07 01:00:00|737.8|736.8|737.8|736.8|738.1|737.1|735.5|734.5|102
1751850300000|2025-07-07 01:05:00|738|737|737.5|736.5|738|737|737.3|736.3|16
1751850600000|2025-07-07 01:10:00|737.6|736.6|739.5|738.5|739.6|738.6|737.6|736.6|2
1751850900000|2025-07-07 01:15:00|739.4|738.4|739.5|738.5|739.8|738.8|739.3|738.3|0
1751851200000|2025-07-07 01:20:00|739.8|738.8|739.5|738.5|740|739|739.1|738.1|2
1751851500000|2025-07-07 01:25:00|739.8|738.8|740.1|739.1|740.5|739.5|739.5|738.5|1
1751851800000|2025-07-07 01:30:00|740.3|739.3|739.1|738.1|740.4|739.4|739.1|738.1|10
1751852100000|2025-07-07 01:35:00|739.3|738.3|738.5|737.5|739.3|738.3|738|737|0
1751852400000|2025-07-07 01:40:00|738.4|737.4|737.5|736.5|738.4|737.4|737.5|736.5|0
1751852700000|2025-07-07 01:45:00|737.4|736.4|738|737|738.3|737.3|737.4|736.4|5
1751853000000|2025-07-07 01:50:00|738.1|737.1|739|738|739|738|738.1|737.1|22
1751853300000|2025-07-07 01:55:00|739.1|738.1|738.9|737.9|739.1|738.1|738.5|737.5|1
1751853600000|2025-07-07 02:00:00|738.8|737.8|738.5|737.5|739.3|738.3|738.5|737.5|0
1751853900000|2025-07-07 02:05:00|738.4|737.4|738.4|737.4|738.6|737.6|738.1|737.1|0
1751854200000|2025-07-07 02:10:00|738.5|737.5|738.4|737.4|738.6|737.6|738.3|737.3|2
1751854500000|2025-07-07 02:15:00|738.3|737.3|737.8|736.8|738.6|737.6|737.5|736.5|2
1751854800000|2025-07-07 02:20:00|737.9|736.9|738|737|738.3|737.3|737.8|736.8|0
1751855100000|2025-07-07 02:25:00|737.9|736.9|739.3|738.3|739.4|738.4|737.9|736.9|14
1751855400000|2025-07-07 02:30:00|739.4|738.4|740.6|739.6|741.3|740.3|739.4|738.4|19
1751855700000|2025-07-07 02:35:00|740.8|739.8|740.8|739.8|740.9|739.9|740.4|739.4|1
1751856000000|2025-07-07 02:40:00|740.9|739.9|740.8|739.8|740.9|739.9|740.8|739.8|0
1751856300000|2025-07-07 02:45:00|740.9|739.9|739.8|738.8|741|740|739.8|738.8|1
1751856600000|2025-07-07 02:50:00|739.9|738.9|739.8|738.8|740.1|739.1|739.3|738.3|4
1751856900000|2025-07-07 02:55:00|739.6|738.6|739.3|738.3|739.8|738.8|739|738|2
1751857200000|2025-07-07 03:00:00|739.1|738.1|738.9|737.9|739.3|738.3|738.8|737.8|0
1751857500000|2025-07-07 03:05:00|738.8|737.8|739.6|738.6|739.8|738.8|738.8|737.8|2
1751857800000|2025-07-07 03:10:00|739.5|738.5|739.5|738.5|739.8|738.8|739.4|738.4|6
1751858100000|2025-07-07 03:15:00|739.6|738.6|740|739|740|739|739.4|738.4|1
1751858400000|2025-07-07 03:20:00|740.3|739.3|740.3|739.3|740.5|739.5|740.3|739.3|0
1751858700000|2025-07-07 03:25:00|740.1|739.1|740.1|739.1|740.1|739.1|740|739|0
1751859000000|2025-07-07 03:30:00|740.3|739.3|740.3|739.3|740.3|739.3|740|739|0
1751859300000|2025-07-07 03:35:00|740.1|739.1|740.1|739.1|740.3|739.3|740|739|0
1751859600000|2025-07-07 03:40:00|740.3|739.3|740.1|739.1|740.5|739.5|740|739|0
1751859900000|2025-07-07 03:45:00|740.3|739.3|740.1|739.1|740.3|739.3|740.1|739.1|0
1751860200000|2025-07-07 03:50:00|740.3|739.3|740.1|739.1|740.3|739.3|740|739|0
1751860500000|2025-07-07 03:55:00|740|739|739.3|738.3|740.3|739.3|739.3|738.3|0
1751860800000|2025-07-07 04:00:00|739.4|738.4|740.6|739.6|740.8|739.8|739.3|738.3|0
1751861100000|2025-07-07 04:05:00|740.5|739.5|739.8|738.8|741|740|739.8|738.8|0
1751861400000|2025-07-07 04:10:00|740|739|739.3|738.3|740.3|739.3|739.3|738.3|0
1751861700000|2025-07-07 04:15:00|739.5|738.5|739.5|738.5|739.5|738.5|739.4|738.4|0
1751862000000|2025-07-07 04:20:00|739.6|738.6|739.4|738.4|739.6|738.6|739.1|738.1|0
1751862300000|2025-07-07 04:25:00|739.5|738.5|739.5|738.5|739.8|738.8|739.4|738.4|0
1751862600000|2025-07-07 04:30:00|739.8|738.8|741.4|740.4|742.5|741.5|739.6|738.6|19
1751862900000|2025-07-07 04:35:00|741.6|740.6|742.4|741.4|742.4|741.4|741.4|740.4|0
1751863200000|2025-07-07 04:40:00|742.3|741.3|742.4|741.4|742.6|741.6|742.1|741.1|0
1751863500000|2025-07-07 04:45:00|742.5|741.5|742.3|741.3|743|742|742.1|741.1|0
1751863800000|2025-07-07 04:50:00|742.1|741.1|741.6|740.6|742.3|741.3|741.5|740.5|8
1751864100000|2025-07-07 04:55:00|741.8|740.8|741.8|740.8|741.8|740.8|741.5|740.5|1
1751864400000|2025-07-07 05:00:00|742.1|741.1|742.5|741.5|742.8|741.8|742.1|741.1|3
1751864700000|2025-07-07 05:05:00|742.4|741.4|742.3|741.3|742.5|741.5|742|741|0
1751865000000|2025-07-07 05:10:00|742.4|741.4|742.5|741.5|742.5|741.5|742.3|741.3|0
1751865300000|2025-07-07 05:15:00|742.6|741.6|743|742|743.1|742.1|742.3|741.3|29
1751865600000|2025-07-07 05:20:00|743.1|742.1|744.4|743.4|744.4|743.4|743|742|7
1751865900000|2025-07-07 05:25:00|744.3|743.3|744|743|744.4|743.4|743.5|742.5|4
1751866200000|2025-07-07 05:30:00|743.8|742.8|743.6|742.6|744|743|743.4|742.4|15
1751866500000|2025-07-07 05:35:00|743.5|742.5|743|742|743.8|742.8|743|742|0
1751866800000|2025-07-07 05:40:00|742.9|741.9|743.1|742.1|743.3|742.3|742.6|741.6|1
1751867100000|2025-07-07 05:45:00|743|742|742.9|741.9|743|742|742.8|741.8|0
1751867400000|2025-07-07 05:50:00|742.8|741.8|742.8|741.8|742.9|741.9|742.5|741.5|0
1751867700000|2025-07-07 05:55:00|742.9|741.9|742.9|741.9|743|742|742.6|741.6|0
1751868000000|2025-07-07 06:00:00|743|742|743.3|742.3|743.6|742.6|743|742|0
1751868300000|2025-07-07 06:05:00|743.1|742.1|742.8|741.8|743.3|742.3|742.8|741.8|0
1751868600000|2025-07-07 06:10:00|742.9|741.9|742.8|741.8|743.6|742.6|742.6|741.6|41
1751868900000|2025-07-07 06:15:00|742.6|741.6|741.8|740.8|742.6|741.6|741.5|740.5|13
1751869200000|2025-07-07 06:20:00|741.9|740.9|742|741|742|741|741.8|740.8|0
1751869500000|2025-07-07 06:25:00|742.3|741.3|744|743|744|743|742.3|741.3|91
1751869800000|2025-07-07 06:30:00|743.9|742.9|743.1|742.1|744|743|742.9|741.9|9
1751870100000|2025-07-07 06:35:00|743|742|744|743|744|743|742.6|741.6|201
1751870400000|2025-07-07 06:40:00|743.8|742.8|744.1|743.1|745.3|744.3|743.8|742.8|15
1751870700000|2025-07-07 06:45:00|744|743|744|743|744.9|743.9|743.6|742.6|86
1751871000000|2025-07-07 06:50:00|744.3|743.3|744.1|743.1|744.4|743.4|743.5|742.5|33
1751871300000|2025-07-07 06:55:00|744.3|743.3|745.5|744.5|745.5|744.5|744.3|743.3|356
1751871600000|2025-07-07 07:00:00|745.6|744.6|745.6|744.6|746|745|744.5|743.5|239
1751871900000|2025-07-07 07:05:00|745.5|744.5|746.8|745.8|746.8|745.8|745.5|744.5|103
1751872200000|2025-07-07 07:10:00|746.9|745.9|748.3|747.3|748.3|747.3|746.3|745.3|305
1751872500000|2025-07-07 07:15:00|748.8|747.8|748.5|747.5|749.5|748.5|748|747|229
1751872800000|2025-07-07 07:20:00|748.8|747.8|749.5|748.5|749.5|748.5|748|747|77
1751873100000|2025-07-07 07:25:00|749.6|748.6|751.9|750.9|752.3|751.3|749.6|748.6|500
1751873400000|2025-07-07 07:30:00|752|751|754.3|753.3|754.3|753.3|752|751|713
1751873700000|2025-07-07 07:35:00|754.5|753.5|754.5|753.5|755.3|754.3|754|753|235
1751874000000|2025-07-07 07:40:00|754.6|753.6|754.5|753.5|755.1|754.1|753.8|752.8|184
1751874300000|2025-07-07 07:45:00|754.4|753.4|754|753|754.9|753.9|753.8|752.8|82
1751874600000|2025-07-07 07:50:00|753.9|752.9|754.3|753.3|754.3|753.3|753.5|752.5|145
1751874900000|2025-07-07 07:55:00|754.1|753.1|756.5|755.5|756.8|755.8|754.1|753.1|414
1751875200000|2025-07-07 08:00:00|756.8|755.8|756.8|755.8|759.3|758.3|756.3|755.3|530
1751875500000|2025-07-07 08:05:00|756.5|755.5|755.5|754.5|758.4|757.4|754.6|753.6|177
1751875800000|2025-07-07 08:10:00|756|755|753.6|752.6|756.1|755.1|753.1|752.1|309
1751876100000|2025-07-07 08:15:00|753.5|752.5|750.5|749.5|753.5|752.5|748.1|747.1|252
1751876400000|2025-07-07 08:20:00|750.6|749.6|751.4|750.4|751.6|750.6|749.8|748.8|228
1751876700000|2025-07-07 08:25:00|751.5|750.5|755.3|754.3|755.6|754.6|750.9|749.9|400
1751877000000|2025-07-07 08:30:00|754.8|753.8|754.8|753.8|756.9|755.9|753.3|752.3|339
1751877300000|2025-07-07 08:35:00|754.6|753.6|760.1|759.1|760.3|759.3|754.6|753.6|487
1751877600000|2025-07-07 08:40:00|760.3|759.3|764.8|763.8|764.8|763.8|759.8|758.8|357
1751877900000|2025-07-07 08:45:00|765|764|763.6|762.6|766.8|765.8|762.8|761.8|172
1751878200000|2025-07-07 08:50:00|763.8|762.8|763.3|762.3|765.9|764.9|762.3|761.3|241
1751878500000|2025-07-07 08:55:00|763.1|762.1|759|758|763.1|762.1|756.9|755.9|239
1751878800000|2025-07-07 09:00:00|759.1|758.1|760.4|759.4|760.5|759.5|758.8|757.8|87
1751879100000|2025-07-07 09:05:00|760.1|759.1|759.8|758.8|761.4|760.4|759.4|758.4|99
1751879400000|2025-07-07 09:10:00|760|759|761.1|760.1|762.5|761.5|759.8|758.8|75
1751879700000|2025-07-07 09:15:00|760.9|759.9|757.8|756.8|761.4|760.4|757.4|756.4|83
1751880000000|2025-07-07 09:20:00|757.9|756.9|755.5|754.5|758|757|754.8|753.8|170
1751880300000|2025-07-07 09:25:00|755.4|754.4|756.9|755.9|757.5|756.5|755|754|25
1751880600000|2025-07-07 09:30:00|756.5|755.5|755.9|754.9|756.9|755.9|755.3|754.3|33
1751880900000|2025-07-07 09:35:00|755.8|754.8|754.3|753.3|756.3|755.3|754|753|193
1751881200000|2025-07-07 09:40:00|754.4|753.4|752|751|754.5|753.5|752|751|155
1751881500000|2025-07-07 09:45:00|751.9|750.9|752.5|751.5|752.5|751.5|750.5|749.5|55
1751881800000|2025-07-07 09:50:00|752.6|751.6|753.3|752.3|753.3|752.3|751.8|750.8|67
1751882100000|2025-07-07 09:55:00|753.1|752.1|753.8|752.8|754.3|753.3|753|752|199
1751882400000|2025-07-07 10:00:00|753.9|752.9|751.5|750.5|753.9|752.9|751.1|750.1|117
1751882700000|2025-07-07 10:05:00|751.6|750.6|750.3|749.3|752|751|750.3|749.3|32
1751883000000|2025-07-07 10:10:00|750.5|749.5|753|752|753.4|752.4|750.3|749.3|168
1751883300000|2025-07-07 10:15:00|752.9|751.9|749.8|748.8|753.9|752.9|749.8|748.8|477
1751883600000|2025-07-07 10:20:00|749.6|748.6|753.3|752.3|753.8|752.8|749.6|748.6|119
1751883900000|2025-07-07 10:25:00|753.4|752.4|753.4|752.4|753.6|752.6|752.9|751.9|121
1751884200000|2025-07-07 10:30:00|753.3|752.3|756.5|755.5|756.8|755.8|753.3|752.3|142
1751884500000|2025-07-07 10:35:00|756.6|755.6|756.5|755.5|756.6|755.6|755.4|754.4|46
1751884800000|2025-07-07 10:40:00|756.6|755.6|757.9|756.9|758.1|757.1|755.8|754.8|148
1751885100000|2025-07-07 10:45:00|758.1|757.1|758.5|757.5|759.1|758.1|757.4|756.4|86
1751885400000|2025-07-07 10:50:00|758.4|757.4|758.1|757.1|758.4|757.4|757|756|221
1751885700000|2025-07-07 10:55:00|758.6|757.6|755.3|754.3|758.6|757.6|754.1|753.1|313
1751886000000|2025-07-07 11:00:00|755.6|754.6|754.8|753.8|756.4|755.4|754.3|753.3|49
1751886300000|2025-07-07 11:05:00|754.9|753.9|756.4|755.4|756.4|755.4|754.3|753.3|79
1751886600000|2025-07-07 11:10:00|756.3|755.3|756.3|755.3|757.8|756.8|755.8|754.8|36
1751886900000|2025-07-07 11:15:00|756|755|755.3|754.3|757.3|756.3|754.5|753.5|129
1751887200000|2025-07-07 11:20:00|755|754|755.4|754.4|755.8|754.8|754.3|753.3|47
1751887500000|2025-07-07 11:25:00|755.3|754.3|755.3|754.3|756.4|755.4|755|754|35
1751887800000|2025-07-07 11:30:00|755.8|754.8|757.1|756.1|757.8|756.8|755.8|754.8|32
1751888100000|2025-07-07 11:35:00|757.3|756.3|758|757|758.3|757.3|757.3|756.3|16
1751888400000|2025-07-07 11:40:00|758.3|757.3|755.8|754.8|758.6|757.6|755.8|754.8|47
1751888700000|2025-07-07 11:45:00|755.9|754.9|756.1|755.1|756.8|755.8|755.6|754.6|53
1751889000000|2025-07-07 11:50:00|756.5|755.5|754.8|753.8|756.5|755.5|754.8|753.8|18
1751889300000|2025-07-07 11:55:00|754.9|753.9|753.9|752.9|755.3|754.3|753.8|752.8|104
1751889600000|2025-07-07 12:00:00|754|753|753.5|752.5|754.3|753.3|753.3|752.3|272
1751889900000|2025-07-07 12:05:00|753.6|752.6|753|752|753.9|752.9|753|752|145
1751890200000|2025-07-07 12:10:00|753.1|752.1|751.1|750.1|753.3|752.3|749.8|748.8|233
1751890500000|2025-07-07 12:15:00|751.3|750.3|753.4|752.4|753.8|752.8|751.1|750.1|144
1751890800000|2025-07-07 12:20:00|753.6|752.6|753.9|752.9|754.9|753.9|753.1|752.1|68
1751891100000|2025-07-07 12:25:00|754.1|753.1|753.3|752.3|754.5|753.5|752|751|154
1751891400000|2025-07-07 12:30:00|753.1|752.1|752|751|753.3|752.3|751.5|750.5|227
1751891700000|2025-07-07 12:35:00|752.3|751.3|751|750|752.8|751.8|751|750|112
1751892000000|2025-07-07 12:40:00|751.3|750.3|752.3|751.3|752.3|751.3|751|750|106
1751892300000|2025-07-07 12:45:00|752.4|751.4|752.5|751.5|753.4|752.4|752|751|111
1751892600000|2025-07-07 12:50:00|752.4|751.4|752.8|751.8|753.3|752.3|752.1|751.1|51
1751892900000|2025-07-07 12:55:00|752.5|751.5|749.5|748.5|752.6|751.6|748.8|747.8|230
1751893200000|2025-07-07 13:00:00|749.3|748.3|750.6|749.6|751.3|750.3|748.5|747.5|158
1751893500000|2025-07-07 13:05:00|750.8|749.8|752|751|752|751|750.3|749.3|63
1751893800000|2025-07-07 13:10:00|751.9|750.9|751.3|750.3|752.3|751.3|750|749|54
1751894100000|2025-07-07 13:15:00|751.5|750.5|753.3|752.3|754.6|753.6|751|750|106
1751894400000|2025-07-07 13:20:00|753|752|752.5|751.5|755.8|754.8|751.4|750.4|280
1751894700000|2025-07-07 13:25:00|752.3|751.3|751.8|750.8|752.8|751.8|750|749|292
1751895000000|2025-07-07 13:30:00|751.5|750.5|751|750|752.3|751.3|750.9|749.9|84
1751895300000|2025-07-07 13:35:00|750.9|749.9|749.4|748.4|751.3|750.3|748.1|747.1|340
1751895600000|2025-07-07 13:40:00|749.5|748.5|748.5|747.5|750|749|747.8|746.8|266
1751895900000|2025-07-07 13:45:00|748.6|747.6|746|745|748.8|747.8|746|745|250
1751896200000|2025-07-07 13:50:00|746.1|745.1|746.1|745.1|747.1|746.1|745.5|744.5|145
1751896500000|2025-07-07 13:55:00|746.3|745.3|742.5|741.5|746.3|745.3|742.3|741.3|620
1751896800000|2025-07-07 14:00:00|742.4|741.4|741.3|740.3|744.8|743.8|740.9|739.9|748
1751897100000|2025-07-07 14:05:00|741.4|740.4|744.3|743.3|744.5|743.5|741|740|168
1751897400000|2025-07-07 14:10:00|744|743|741.5|740.5|744.6|743.6|741.5|740.5|203
1751897700000|2025-07-07 14:15:00|741.8|740.8|745.4|744.4|746.3|745.3|741.4|740.4|207
1751898000000|2025-07-07 14:20:00|745.3|744.3|743.1|742.1|746.3|745.3|742.8|741.8|100
1751898300000|2025-07-07 14:25:00|743|742|743.6|742.6|744.1|743.1|743|742|22
1751898600000|2025-07-07 14:30:00|743.9|742.9|742|741|743.9|742.9|740.8|739.8|308
1751898900000|2025-07-07 14:35:00|742.1|741.1|748.4|747.4|749.5|748.5|742.1|741.1|494
1751899200000|2025-07-07 14:40:00|748.5|747.5|751.9|750.9|753.4|752.4|748.1|747.1|981
1751899500000|2025-07-07 14:45:00|752|751|746.8|745.8|752|751|746.3|745.3|325
1751899800000|2025-07-07 14:50:00|746.5|745.5|747.1|746.1|747.1|746.1|745.3|744.3|184
1751900100000|2025-07-07 14:55:00|747|746|747.6|746.6|748.1|747.1|745.8|744.8|498
1751900400000|2025-07-07 15:00:00|747.8|746.8|747.8|746.8|749|748|745.4|744.4|292
1751900700000|2025-07-07 15:05:00|748|747|749.9|748.9|750.5|749.5|747.5|746.5|432
1751901000000|2025-07-07 15:10:00|749.8|748.8|747.8|746.8|751|750|745.3|744.3|882
1751901300000|2025-07-07 15:15:00|747.9|746.9|744.9|743.9|748|747|744|743|156
1751901600000|2025-07-07 15:20:00|744.6|743.6|749.8|748.8|750.3|749.3|744.3|743.3|645
1751901900000|2025-07-07 15:25:00|749.3|748.3|751.1|750.1|751.4|750.4|747.8|746.8|1637
1751902200000|2025-07-07 15:30:00|751.3|750.3|749.8|748.8|751.3|750.3|748.4|747.4|541
1751902500000|2025-07-07 15:35:00|749.9|748.9|748|747|750.5|749.5|748|747|202
1751902800000|2025-07-07 15:40:00|748.3|747.3|748.9|747.9|749|748|747.4|746.4|154
1751903100000|2025-07-07 15:45:00|748.8|747.8|749.3|748.3|750.3|749.3|748.5|747.5|318
1751903400000|2025-07-07 15:50:00|749.4|748.4|751|750|751|750|748.8|747.8|99
1751903700000|2025-07-07 15:55:00|751.3|750.3|749.9|748.9|751.3|750.3|749.4|748.4|67
1751904000000|2025-07-07 16:00:00|749.8|748.8|749.8|748.8|749.9|748.9|749|748|52
1751904300000|2025-07-07 16:05:00|749.6|748.6|748.6|747.6|749.6|748.6|748.3|747.3|132
1751904600000|2025-07-07 16:10:00|748.8|747.8|749.5|748.5|749.8|748.8|748.6|747.6|193
1751904900000|2025-07-07 16:15:00|749.4|748.4|749.1|748.1|750.4|749.4|749|748|194
1751905200000|2025-07-07 16:20:00|748.9|747.9|746.5|745.5|748.9|747.9|745.8|744.8|144
1751905500000|2025-07-07 16:25:00|746.4|745.4|748|747|748|747|745.6|744.6|463
1751905800000|2025-07-07 16:30:00|748.3|747.3|752.6|751.6|752.6|751.6|748.3|747.3|263
1751906100000|2025-07-07 16:35:00|752.8|751.8|756|755|756.4|755.4|752.6|751.6|630
1751906400000|2025-07-07 16:40:00|755.9|754.9|754.4|753.4|756.4|755.4|753.8|752.8|118
1751906700000|2025-07-07 16:45:00|754.3|753.3|756.3|755.3|756.8|755.8|754.3|753.3|25
1751907000000|2025-07-07 16:50:00|756.4|755.4|756|755|757.9|756.9|755.8|754.8|349
1751907300000|2025-07-07 16:55:00|756.1|755.1|755.9|754.9|756.5|755.5|755.5|754.5|52
1751907600000|2025-07-07 17:00:00|755.8|754.8|754.9|753.9|756.1|755.1|754.8|753.8|113
1751907900000|2025-07-07 17:05:00|755|754|754.3|753.3|755.1|754.1|754|753|57
1751908200000|2025-07-07 17:10:00|754.4|753.4|754.8|753.8|755.1|754.1|753.9|752.9|37
1751908500000|2025-07-07 17:15:00|754.9|753.9|754|753|754.9|753.9|753.8|752.8|50
1751908800000|2025-07-07 17:20:00|754.1|753.1|754.9|753.9|755.1|754.1|754|753|65
1751909100000|2025-07-07 17:25:00|755|754|754.8|753.8|755.4|754.4|754.4|753.4|68
1751909400000|2025-07-07 17:30:00|755|754|755|754|755.5|754.5|754|753|60
1751909700000|2025-07-07 17:35:00|756|755|755.3|754.3|757.3|756.3|754.5|753.5|256
1751910000000|2025-07-07 17:40:00|755.1|754.1|754.4|753.4|755.5|754.5|754|753|15
1751910300000|2025-07-07 17:45:00|754.5|753.5|755.9|754.9|756.3|755.3|754.3|753.3|71
1751910600000|2025-07-07 17:50:00|756.3|755.3|756.6|755.6|756.8|755.8|755.4|754.4|28
1751910900000|2025-07-07 17:55:00|756.8|755.8|757.8|756.8|758.1|757.1|756.5|755.5|135
1751911200000|2025-07-07 18:00:00|757.9|756.9|755.4|754.4|758.1|757.1|753.8|752.8|155
1751911500000|2025-07-07 18:05:00|755.3|754.3|756.8|755.8|757.1|756.1|754.9|753.9|130
1751911800000|2025-07-07 18:10:00|756.9|755.9|758.6|757.6|759|758|756.6|755.6|149
1751912100000|2025-07-07 18:15:00|758.8|757.8|759.5|758.5|759.5|758.5|758.3|757.3|144
1751912400000|2025-07-07 18:20:00|759.4|758.4|758.5|757.5|759.8|758.8|758.3|757.3|97
1751912700000|2025-07-07 18:25:00|758.8|757.8|762|761|762.5|761.5|758.5|757.5|160
1751913000000|2025-07-07 18:30:00|761.8|760.8|763.6|762.6|763.6|762.6|760.8|759.8|123
1751913300000|2025-07-07 18:35:00|763.5|762.5|764|763|764.1|763.1|763|762|3
1751913600000|2025-07-07 18:40:00|763.9|762.9|765|764|765.1|764.1|763.8|762.8|17
1751913900000|2025-07-07 18:45:00|764.9|763.9|763|762|765|764|763|762|7
1751914200000|2025-07-07 18:50:00|762.9|761.9|762.3|761.3|762.9|761.9|761.6|760.6|23
1751914500000|2025-07-07 18:55:00|762.4|761.4|761.8|760.8|762.4|761.4|761.8|760.8|3
1751914800000|2025-07-07 19:00:00|762|761|761.8|760.8|762|761|761.5|760.5|0
1751915100000|2025-07-07 19:05:00|761.6|760.6|761.8|760.8|761.9|760.9|761.6|760.6|0
1751915400000|2025-07-07 19:10:00|761.6|760.6|761.5|760.5|761.6|760.6|761.4|760.4|3
1751915700000|2025-07-07 19:15:00|761.6|760.6|761.4|760.4|761.8|760.8|761.3|760.3|0
1751916000000|2025-07-07 19:20:00|761.3|760.3|761.1|760.1|761.3|760.3|760.9|759.9|38
1751916300000|2025-07-07 19:25:00|761.3|760.3|761|760|761.3|760.3|760.9|759.9|13
1751916600000|2025-07-07 19:30:00|760.9|759.9|760.5|759.5|760.9|759.9|760.5|759.5|15
1751916900000|2025-07-07 19:35:00|760.6|759.6|760.4|759.4|760.6|759.6|760.4|759.4|0
1751917200000|2025-07-07 19:40:00|760.5|759.5|760.1|759.1|760.8|759.8|759.6|758.6|192
1751917500000|2025-07-07 19:45:00|760.3|759.3|760.4|759.4|760.4|759.4|759.8|758.8|0
1751917800000|2025-07-07 19:50:00|760.3|759.3|760.3|759.3|760.4|759.4|760|759|29
1751918100000|2025-07-07 19:55:00|760.1|759.1|760|759|760.1|759.1|759.9|758.9|0
1751918400000|2025-07-07 20:00:00|759.9|758.9|759.8|758.8|760|759|759.8|758.8|1
1751918700000|2025-07-07 20:05:00|759.9|758.9|759.5|758.5|760.3|759.3|759.5|758.5|35
1751919000000|2025-07-07 20:10:00|759.4|758.4|759.5|758.5|759.5|758.5|759.4|758.4|1
1751919300000|2025-07-07 20:15:00|759.4|758.4|758|757|759.4|758.4|757.8|756.8|383
1751919600000|2025-07-07 20:20:00|758.3|757.3|758.9|757.9|758.9|757.9|758.3|757.3|6
1751919900000|2025-07-07 20:25:00|758.8|757.8|759|758|759.1|758.1|758.8|757.8|0
1751920200000|2025-07-07 20:30:00|758.8|757.8|758.5|757.5|758.8|757.8|758.5|757.5|1
1751920500000|2025-07-07 20:35:00|758.6|757.6|758.8|757.8|758.9|757.9|758.5|757.5|0
1751920800000|2025-07-07 20:40:00|758.5|757.5|758.5|757.5|758.5|757.5|758.3|757.3|0
1751921100000|2025-07-07 20:45:00|758.4|757.4|757.8|756.8|758.4|757.4|757.5|756.5|0
1751921400000|2025-07-07 20:50:00|757.6|756.6|757.1|756.1|757.8|756.8|757.1|756.1|0
1751921700000|2025-07-07 20:55:00|756.9|755.9|756.4|755.4|756.9|755.9|756.1|755.1|20
1751922000000|2025-07-07 21:00:00|756.5|755.5|756.4|755.4|756.5|755.5|756.4|755.4|0
1751922300000|2025-07-07 21:05:00|756.5|755.5|756.5|755.5|756.5|755.5|756.5|755.5|0
1751922600000|2025-07-07 21:10:00|756.3|755.3|757.6|754.6|757.6|755.3|756.3|754.4|8
1751923200000|2025-07-07 21:20:00|757.8|754.8|756.8|755.8|757.8|755.8|756.8|754.6|0
1751923800000|2025-07-07 21:30:00|756.6|755.6|756.4|755.4|757.6|755.6|756.4|754.6|0
1751924100000|2025-07-07 21:35:00|757.4|754.4|757.4|754.4|757.4|754.4|757.4|754.4|0
1751925000000|2025-07-07 21:50:00|756.5|755.5|758.3|755.3|758.3|755.5|756.1|754.4|8
1751932800000|2025-07-08 00:00:00|757.5|754.5|755.6|754.6|757.5|755.6|755.6|754.4|2
1751933100000|2025-07-08 00:05:00|755.8|754.8|756.1|755.1|756.4|755.4|755.6|754.6|0
1751933400000|2025-07-08 00:10:00|755.9|754.9|755.9|754.9|756|755|755.6|754.6|5
1751933700000|2025-07-08 00:15:00|755.8|754.8|755.8|754.8|756.1|755.1|755.6|754.6|0
1751934000000|2025-07-08 00:20:00|755.6|754.6|755.5|754.5|755.6|754.6|755.3|754.3|7
1751934300000|2025-07-08 00:25:00|755.4|754.4|755.5|754.5|755.6|754.6|755.3|754.3|0
1751934600000|2025-07-08 00:30:00|755.4|754.4|754.8|753.8|755.5|754.5|754.8|753.8|14
1751934900000|2025-07-08 00:35:00|754.9|753.9|754.6|753.6|755|754|754.6|753.6|0
1751935200000|2025-07-08 00:40:00|754.8|753.8|754.6|753.6|754.9|753.9|754.6|753.6|0
1751935500000|2025-07-08 00:45:00|754.5|753.5|752|751|754.6|753.6|751.9|750.9|114
1751935800000|2025-07-08 00:50:00|751.9|750.9|752.1|751.1|752.4|751.4|751.6|750.6|6
1751936100000|2025-07-08 00:55:00|752|751|752.5|751.5|752.5|751.5|752|751|3
1751936400000|2025-07-08 01:00:00|752.3|751.3|751.6|750.6|752.6|751.6|751.5|750.5|10
1751936700000|2025-07-08 01:05:00|751.8|750.8|751.3|750.3|751.8|750.8|751|750|13
1751937000000|2025-07-08 01:10:00|751.1|750.1|749.5|748.5|751.3|750.3|749.4|748.4|23
1751937300000|2025-07-08 01:15:00|749.4|748.4|747.1|746.1|749.8|748.8|746.8|745.8|136
1751937600000|2025-07-08 01:20:00|747.4|746.4|747.9|746.9|748.1|747.1|747.1|746.1|1
1751937900000|2025-07-08 01:25:00|748.1|747.1|748.1|747.1|748.4|747.4|747.9|746.9|1
1751938200000|2025-07-08 01:30:00|748|747|744.5|743.5|748|747|743.4|742.4|332
1751938500000|2025-07-08 01:35:00|744.4|743.4|743.5|742.5|744.4|743.4|743.5|742.5|22
1751938800000|2025-07-08 01:40:00|743.9|742.9|744.1|743.1|744.4|743.4|743.9|742.9|12
1751939100000|2025-07-08 01:45:00|744.3|743.3|743.6|742.6|744.4|743.4|743.6|742.6|4
1751939400000|2025-07-08 01:50:00|743.9|742.9|744.4|743.4|744.4|743.4|743.6|742.6|22
1751939700000|2025-07-08 01:55:00|744.8|743.8|745.6|744.6|746.6|745.6|744.6|743.6|38
1751940000000|2025-07-08 02:00:00|745.8|744.8|744.1|743.1|745.8|744.8|744.1|743.1|26
1751940300000|2025-07-08 02:05:00|744|743|744|743|744.1|743.1|743.9|742.9|0
1751940600000|2025-07-08 02:10:00|744.1|743.1|743.9|742.9|746|745|743.6|742.6|52
1751940900000|2025-07-08 02:15:00|744|743|747.5|746.5|747.5|746.5|744|743|14
1751941200000|2025-07-08 02:20:00|747.4|746.4|745|744|747.5|746.5|744.4|742.6|20
1751941500000|2025-07-08 02:25:00|744.9|743.9|745|744|745.4|744.4|744.9|743.9|11
1751941800000|2025-07-08 02:30:00|745.1|744.1|745.3|744.3|745.9|744.9|745|744|25
1751942100000|2025-07-08 02:35:00|745.5|744.5|745.4|744.4|745.6|744.6|745.4|744.4|35
1751942400000|2025-07-08 02:40:00|745.5|744.5|746.4|745.4|746.5|745.5|745.4|744.4|3
1751942700000|2025-07-08 02:45:00|746.5|745.5|746.5|745.5|746.6|745.6|746.4|745.4|0
1751943000000|2025-07-08 02:50:00|746.6|745.6|747.5|746.5|748.1|747.1|746.5|745.5|0
1751943300000|2025-07-08 02:55:00|747.4|746.4|748.1|747.1|749.6|747.8|747.4|745.9|27
1751943600000|2025-07-08 03:00:00|748.3|747.3|748.5|747.5|749.4|747.6|748.1|746.4|9
1751943900000|2025-07-08 03:05:00|748.6|747.6|748.6|747.6|748.9|747.9|748.6|747.6|9
1751944200000|2025-07-08 03:10:00|748.9|747.9|749.5|748.5|750.6|748.8|748.8|747.6|8
1751944500000|2025-07-08 03:15:00|749.4|748.4|748.6|747.6|749.9|748.5|748.5|746.4|7
1751944800000|2025-07-08 03:20:00|748.8|747.8|748.6|747.6|748.9|747.9|748.4|747.4|9
1751945100000|2025-07-08 03:25:00|748.4|747.4|747.6|746.6|748.4|747.4|747.5|746.5|43
1751945400000|2025-07-08 03:30:00|747.5|746.5|747.4|746.4|747.8|746.8|747.4|746.4|6
1751945700000|2025-07-08 03:35:00|747.5|746.5|747.9|746.9|748|747|747.4|746.4|1
1751946000000|2025-07-08 03:40:00|748|747|748.1|747.1|748.3|747.3|747.9|746.9|10
1751946300000|2025-07-08 03:45:00|748.3|747.3|747.6|746.6|748.3|747.3|747.6|746.6|14
1751946600000|2025-07-08 03:50:00|747.9|746.9|747.4|746.4|747.9|746.9|747.4|746.4|13
1751946900000|2025-07-08 03:55:00|747.5|746.5|747.5|746.5|747.6|746.6|747.3|746.3|38
1751947200000|2025-07-08 04:00:00|747.6|746.6|747.6|746.6|747.8|746.8|747.5|746.5|4
1751947500000|2025-07-08 04:05:00|747.8|746.8|748|747|748|747|747.4|746.4|5
1751947800000|2025-07-08 04:10:00|747.9|746.9|747.9|746.9|748.1|747.1|747.8|746.8|0
1751948100000|2025-07-08 04:15:00|747.8|746.8|747.9|746.9|748|747|747.8|746.8|0
1751948400000|2025-07-08 04:20:00|747.8|746.8|748.6|747.6|748.6|747.6|747.8|746.8|2
1751948700000|2025-07-08 04:25:00|748.8|747.8|748.5|747.5|748.8|747.8|748.3|747.3|0
1751949000000|2025-07-08 04:30:00|748.8|747.8|748.6|747.6|748.9|747.9|748.4|747.4|2
1751949300000|2025-07-08 04:35:00|748.8|747.8|748.5|747.5|748.8|747.8|748.3|747.3|3
1751949600000|2025-07-08 04:40:00|748.6|747.6|747.8|746.8|748.6|747.6|747.8|746.8|2
1751949900000|2025-07-08 04:45:00|747.9|746.9|748.1|747.1|748.4|747.4|747.8|746.8|22
1751950200000|2025-07-08 04:50:00|748.3|747.3|748.3|747.3|748.4|747.4|748.1|747.1|2
1751950500000|2025-07-08 04:55:00|748.1|747.1|747.1|746.1|748.3|747.3|747.1|746.1|79
1751950800000|2025-07-08 05:00:00|747.3|746.3|746.1|745.1|747.3|746.3|745.5|744.5|170
1751951100000|2025-07-08 05:05:00|746.4|745.4|746.4|745.4|746.4|745.4|746.3|745.3|0
1751951400000|2025-07-08 05:10:00|746.6|745.6|746.6|745.6|747.1|746.1|746.6|745.6|0
1751951700000|2025-07-08 05:15:00|746.9|745.9|747.4|746.4|747.4|746.4|746.9|745.9|20
1751952000000|2025-07-08 05:20:00|747.3|746.3|747|746|747.4|746.4|746.9|745.9|9
1751952300000|2025-07-08 05:25:00|747.3|746.3|746.9|745.9|747.5|746.5|746.8|745.8|7
1751952600000|2025-07-08 05:30:00|747|746|748.1|747.1|748.1|747.1|747|746|2
1751952900000|2025-07-08 05:35:00|747.9|746.9|750.9|749.9|751.3|750.3|747.9|746.9|55
1751953200000|2025-07-08 05:40:00|750.6|749.6|748.6|747.6|750.6|749.6|748.6|747.6|7
1751953500000|2025-07-08 05:45:00|748.9|747.9|749.6|748.6|750|749|748.9|747.9|8
1751953800000|2025-07-08 05:50:00|749.5|748.5|749|748|750.9|749.9|748.6|746.9|34
1751954100000|2025-07-08 05:55:00|748.9|747.9|750.3|749.3|750.5|749.5|748.6|747.6|127
1751954400000|2025-07-08 06:00:00|750.1|749.1|750.6|749.6|751.4|750.4|750|749|19
1751954700000|2025-07-08 06:05:00|750.9|749.9|750|749|751.1|750.1|749.9|748.9|21
1751955000000|2025-07-08 06:10:00|749.9|748.9|750.3|749.3|751.6|750.6|749.9|748.9|24
1751955300000|2025-07-08 06:15:00|750.1|749.1|752.1|751.1|752.6|751.6|750.1|748.4|70
1751955600000|2025-07-08 06:20:00|752.9|751.9|751.9|750.9|756|755|751.8|750.4|228
1751955900000|2025-07-08 06:25:00|752.1|751.1|750.6|749.6|752.3|751.3|750|749|58
1751956200000|2025-07-08 06:30:00|750.8|749.8|750.1|749.1|751.6|750.6|750.1|749.1|42
1751956500000|2025-07-08 06:35:00|749.9|748.9|749.5|748.5|751|750|749.5|748.5|65
1751956800000|2025-07-08 06:40:00|748.9|747.9|747|746|748.9|747.9|746.9|745.9|33
1751957100000|2025-07-08 06:45:00|747.1|746.1|747.4|746.4|747.9|746.9|746.6|745.6|38
1751957400000|2025-07-08 06:50:00|747.1|746.1|746|745|747.4|746.4|746|745|71
1751957700000|2025-07-08 06:55:00|746.1|745.1|744.8|743.8|746.4|745.4|744.8|743.8|159
1751958000000|2025-07-08 07:00:00|744.6|743.6|745.4|744.4|745.4|744.4|744|743|157
1751958300000|2025-07-08 07:05:00|745.5|744.5|748.3|747.3|749.9|748.9|745.4|744.4|101
1751958600000|2025-07-08 07:10:00|748.4|747.4|751.9|750.9|752|751|748.3|747.3|128
1751958900000|2025-07-08 07:15:00|751.6|750.6|751.1|750.1|752.9|751.9|751|750|45
1751959200000|2025-07-08 07:20:00|751|750|748.6|747.6|752.8|751.8|748|747|87
1751959500000|2025-07-08 07:25:00|748.8|747.8|750.1|749.1|750.5|749.5|748.3|747.3|183
1751959800000|2025-07-08 07:30:00|750.3|749.3|751.4|750.4|751.4|750.4|749.9|748.9|30
1751960100000|2025-07-08 07:35:00|751.3|750.3|750.6|749.6|751.4|750.4|750.1|749.1|56
1751960400000|2025-07-08 07:40:00|750.9|749.9|750.4|749.4|751.3|750.3|750.1|749.1|97
1751960700000|2025-07-08 07:45:00|750.1|749.1|747.9|746.9|750.5|749.5|747.9|746.9|77
1751961000000|2025-07-08 07:50:00|748|747|745.5|744.5|748|747|745|744|63
1751961300000|2025-07-08 07:55:00|745.1|744.1|745|744|745.3|744.3|744.3|743.3|47
1751961600000|2025-07-08 08:00:00|744.9|743.9|746|745|746.3|745.3|744.5|743.5|64
1751961900000|2025-07-08 08:05:00|746.4|745.4|744.6|743.6|747.9|746.9|743.8|742.8|240
1751962200000|2025-07-08 08:10:00|744.9|743.9|744.6|743.6|745|744|743.4|742.4|148
1751962500000|2025-07-08 08:15:00|743.8|742.8|745.9|744.9|746|745|743.6|742.6|208
1751962800000|2025-07-08 08:20:00|745.5|744.5|744.3|743.3|745.6|744.6|743.5|742.5|121
1751963100000|2025-07-08 08:25:00|744.1|743.1|744.4|743.4|747.4|746.4|743.8|742.8|346
1751963400000|2025-07-08 08:30:00|744.1|743.1|745.6|744.6|745.8|744.8|743.5|742.5|120
1751963700000|2025-07-08 08:35:00|746|745|747.1|746.1|748.8|747.8|745.8|744.8|148
1751964000000|2025-07-08 08:40:00|747.3|746.3|746.3|745.3|748|747|745.8|744.8|49
1751964300000|2025-07-08 08:45:00|746|745|745.3|744.3|746.3|745.3|745.3|744.3|80
1751964600000|2025-07-08 08:50:00|745.1|744.1|745.8|744.8|746|745|744.5|743.5|125
1751964900000|2025-07-08 08:55:00|745.9|744.9|745.5|744.5|747.4|746.4|745.3|744.3|107
1751965200000|2025-07-08 09:00:00|745.8|744.8|747.3|746.3|747.3|746.3|745.5|744.5|44
1751965500000|2025-07-08 09:05:00|747|746|747.5|746.5|747.8|746.8|746.9|745.9|11
1751965800000|2025-07-08 09:10:00|747.8|746.8|749.5|748.5|749.5|748.5|746.9|745.9|115
1751966100000|2025-07-08 09:15:00|749.3|748.3|749|748|749.6|748.6|748.5|747.5|73
1751966400000|2025-07-08 09:20:00|749.5|748.5|749.9|748.9|750.8|749.8|749.5|748.5|88
1751966700000|2025-07-08 09:25:00|749.8|748.8|751.1|750.1|751.1|750.1|749.8|748.8|79
1751967000000|2025-07-08 09:30:00|751|750|751.1|750.1|751.1|750.1|750.8|749.8|261
1751967300000|2025-07-08 09:35:00|751|750|749.4|748.4|751.1|750.1|749.1|748.1|56
1751967600000|2025-07-08 09:40:00|749.3|748.3|749.6|748.6|749.8|748.8|749.3|748.3|28
1751967900000|2025-07-08 09:45:00|749.8|748.8|750.3|749.3|750.6|749.6|749.6|748.6|174
1751968200000|2025-07-08 09:50:00|750.4|749.4|750.4|749.4|750.4|749.4|749.8|748.8|64
1751968500000|2025-07-08 09:55:00|750.3|749.3|750.3|749.3|750.4|749.4|749.5|748.5|75
1751968800000|2025-07-08 10:00:00|750|749|750.6|749.6|750.9|749.9|749.9|748.9|24
1751969100000|2025-07-08 10:05:00|750.5|749.5|752.1|751.1|752.4|751.4|750.5|749.5|44
1751969400000|2025-07-08 10:10:00|752|751|752.5|751.5|752.5|751.5|750.9|749.9|76
1751969700000|2025-07-08 10:15:00|752.4|751.4|749.8|748.8|752.4|751.4|749.6|748.6|122
1751970000000|2025-07-08 10:20:00|749.9|748.9|748|747|750|749|747.8|746.8|206
1751970300000|2025-07-08 10:25:00|748.3|747.3|751.8|750.8|752.1|751.1|748.3|747.3|48
1751970600000|2025-07-08 10:30:00|752.1|751.1|752|751|752.5|751.5|751.3|750.3|39
1751970900000|2025-07-08 10:35:00|751.8|750.8|752.4|751.4|752.5|751.5|751.8|750.8|20
1751971200000|2025-07-08 10:40:00|752.1|751.1|750.5|749.5|752.4|751.4|750.5|749.5|77
1751971500000|2025-07-08 10:45:00|750.3|749.3|750.8|749.8|751.3|750.3|749.4|748.4|49
1751971800000|2025-07-08 10:50:00|751.1|750.1|752|751|752.1|751.1|751|750|8
1751972100000|2025-07-08 10:55:00|751.9|750.9|751.3|750.3|752|751|751.3|750.3|18
1751972400000|2025-07-08 11:00:00|751|750|752.6|751.6|752.6|751.6|750.8|749.8|57
1751972700000|2025-07-08 11:05:00|753.3|752.3|754.3|753.3|755|754|753|752|303
1751973000000|2025-07-08 11:10:00|754.5|753.5|754.4|753.4|754.8|753.8|753.8|752.8|43
1751973300000|2025-07-08 11:15:00|754.5|753.5|754.9|753.9|754.9|753.9|754.1|753.1|80
1751973600000|2025-07-08 11:20:00|754.5|753.5|756|755|756|755|754|753|71
1751973900000|2025-07-08 11:25:00|755.9|754.9|755.5|754.5|758.8|757.8|754.5|753.5|243
1751974200000|2025-07-08 11:30:00|755.4|754.4|756.8|755.8|756.9|755.9|754.8|753.8|54
1751974500000|2025-07-08 11:35:00|756.5|755.5|756.3|755.3|757|756|755.5|754.5|66
1751974800000|2025-07-08 11:40:00|756.5|755.5|757.9|756.9|758.9|757.9|756.3|755.3|212
1751975100000|2025-07-08 11:45:00|758.3|757.3|757.5|756.5|758.8|757.8|757.1|756.1|60
1751975400000|2025-07-08 11:50:00|757.6|756.6|758.3|757.3|758.8|757.8|757.4|756.4|19
1751975700000|2025-07-08 11:55:00|758.5|757.5|758.4|757.4|759|758|758.1|757.1|68
1751976000000|2025-07-08 12:00:00|758.3|757.3|757.9|756.9|758.4|757.4|757.5|756.5|66
1751976300000|2025-07-08 12:05:00|757.8|756.8|757.5|756.5|757.8|756.8|756|755|52
1751976600000|2025-07-08 12:10:00|757.6|756.6|758.6|757.6|758.6|757.6|757.5|756.5|11
1751976900000|2025-07-08 12:15:00|758.8|757.8|758.3|757.3|758.9|757.9|758.3|757.3|17
1751977200000|2025-07-08 12:20:00|758.1|757.1|757.1|756.1|758.1|757.1|756.9|755.9|29
1751977500000|2025-07-08 12:25:00|757.3|756.3|757.3|756.3|757.5|756.5|756.5|755.5|38
1751977800000|2025-07-08 12:30:00|757.4|756.4|758.5|757.5|759|758|757.4|756.4|103
1751978100000|2025-07-08 12:35:00|758.6|757.6|758.4|757.4|758.6|757.6|757.8|756.8|44
1751978400000|2025-07-08 12:40:00|758.5|757.5|757.9|756.9|758.5|757.5|757.6|756.6|67
1751978700000|2025-07-08 12:45:00|757.6|756.6|757.5|756.5|757.8|756.8|757|756|73
1751979000000|2025-07-08 12:50:00|757.6|756.6|757.8|756.8|758.1|757.1|757.3|756.3|140
1751979300000|2025-07-08 12:55:00|757.5|756.5|757.5|756.5|758.1|757.1|757|756|53
1751979600000|2025-07-08 13:00:00|757.9|756.9|758.6|757.6|758.6|757.6|756.9|755.9|170
1751979900000|2025-07-08 13:05:00|758.5|757.5|758.5|757.5|759|758|757|756|226
1751980200000|2025-07-08 13:10:00|758.6|757.6|757.4|756.4|758.8|757.8|757.4|756.4|58
1751980500000|2025-07-08 13:15:00|757.5|756.5|759|758|759|758|756.8|755.8|42
1751980800000|2025-07-08 13:20:00|758.9|757.9|758.4|757.4|759.3|758.3|758.1|757.1|114
1751981100000|2025-07-08 13:25:00|758.5|757.5|758|757|760.8|759.8|758|757|352
1751981400000|2025-07-08 13:30:00|758.3|757.3|758.3|757.3|759|758|757|756|83
1751981700000|2025-07-08 13:35:00|758.4|757.4|759.5|758.5|760|759|758.3|757.3|337
1751982000000|2025-07-08 13:40:00|759.6|758.6|759.6|758.6|761.5|760.5|759.4|758.4|812
1751982300000|2025-07-08 13:45:00|759.5|758.5|758.1|757.1|759.5|758.5|755.3|754.3|248
1751982600000|2025-07-08 13:50:00|758.3|757.3|759.3|758.3|759.3|758.3|757.8|756.8|64
1751982900000|2025-07-08 13:55:00|759.1|758.1|761.3|760.3|761.8|760.8|758.9|757.9|68
1751983200000|2025-07-08 14:00:00|761.4|760.4|760.8|759.8|761.5|760.5|758.8|757.8|192
1751983500000|2025-07-08 14:05:00|760.9|759.9|762.8|761.8|762.8|761.8|760.6|759.6|53
1751983800000|2025-07-08 14:10:00|762.6|761.6|767.9|766.9|767.9|766.9|762.5|761.5|341
1751984100000|2025-07-08 14:15:00|768.3|767.3|767|766|768.3|767.3|766.3|765.3|115
1751984400000|2025-07-08 14:20:00|766.3|765.3|765.3|764.3|766.3|765.3|763.9|762.9|68
1751984700000|2025-07-08 14:25:00|765|764|768.3|767.3|768.8|767.8|765|764|146
1751985000000|2025-07-08 14:30:00|768.1|767.1|768.9|767.9|771|770|768.1|767.1|335
1751985300000|2025-07-08 14:35:00|768.8|767.8|768|767|770.1|769.1|767|766|175
1751985600000|2025-07-08 14:40:00|768.1|767.1|773.1|772.1|773.8|772.8|767.8|766.8|265
1751985900000|2025-07-08 14:45:00|773|772|770.3|769.3|773|772|768.5|767.5|302
1751986200000|2025-07-08 14:50:00|770.8|769.8|772.8|771.8|773.5|772.5|770.8|769.8|97
1751986500000|2025-07-08 14:55:00|773|772|773.5|772.5|773.5|772.5|772.3|771.3|83
1751986800000|2025-07-08 15:00:00|773.4|772.4|773.3|772.3|773.8|772.8|771|770|159
1751987100000|2025-07-08 15:05:00|773|772|773|772|773.8|772.8|772.6|771.6|131
1751987400000|2025-07-08 15:10:00|773.3|772.3|773.3|772.3|774.4|773.4|771.8|770.8|375
1751987700000|2025-07-08 15:15:00|773.5|772.5|772.8|771.8|774|773|771.8|770.8|192
1751988000000|2025-07-08 15:20:00|772.3|771.3|769.3|768.3|772.8|771.8|767.8|766.8|973
1751988300000|2025-07-08 15:25:00|768.3|767.3|769.9|768.9|770.5|769.5|767.3|766.3|1223
1751988600000|2025-07-08 15:30:00|770|769|769|768|771.8|770.8|768.6|767.6|519
1751988900000|2025-07-08 15:35:00|769.3|768.3|774.9|773.9|775|774|769.3|768.3|458
1751989200000|2025-07-08 15:40:00|774.8|773.8|777.5|776.5|777.9|776.9|774.5|773.5|482
1751989500000|2025-07-08 15:45:00|777.3|776.3|774.4|773.4|777.3|776.3|773.8|772.8|294
1751989800000|2025-07-08 15:50:00|774.3|773.3|774.9|773.9|775.8|774.8|774.3|773.3|132
1751990100000|2025-07-08 15:55:00|775|774|777.1|776.1|777.1|776.1|775|774|658
1751990400000|2025-07-08 16:00:00|777|776|776|775|777|776|775|774|135
1751990700000|2025-07-08 16:05:00|776.5|775.5|775.1|774.1|777|776|774.8|773.8|174
1751991000000|2025-07-08 16:10:00|775.3|774.3|774|773|775.5|774.5|773.5|772.5|162
1751991300000|2025-07-08 16:15:00|773.8|772.8|773.4|772.4|774.8|773.8|772.6|771.6|97
1751991600000|2025-07-08 16:20:00|773.5|772.5|772.9|771.9|773.9|772.9|772.1|771.1|28
1751991900000|2025-07-08 16:25:00|772.8|771.8|772.9|771.9|773.1|772.1|772.8|771.8|42
1751992200000|2025-07-08 16:30:00|773|772|771.8|770.8|773.1|772.1|771.3|770.3|136
1751992500000|2025-07-08 16:35:00|771.5|770.5|772.9|771.9|773.5|772.5|771.5|770.5|61
1751992800000|2025-07-08 16:40:00|772.6|771.6|772.3|771.3|773|772|772|771|27
1751993100000|2025-07-08 16:45:00|772.1|771.1|774.5|773.5|774.5|773.5|772|771|96
1751993400000|2025-07-08 16:50:00|774.3|773.3|772.8|771.8|774.9|773.9|772.8|771.8|64
1751993700000|2025-07-08 16:55:00|772.6|771.6|773.1|772.1|773.8|772.8|772.3|771.3|24
1751994000000|2025-07-08 17:00:00|773.3|772.3|773.8|772.8|773.8|772.8|772.5|771.5|29
1751994300000|2025-07-08 17:05:00|773.5|772.5|776.5|775.5|776.8|775.8|773.5|772.5|63
1751994600000|2025-07-08 17:10:00|776.4|775.4|777.6|776.6|777.6|776.6|776.3|775.3|139
1751994900000|2025-07-08 17:15:00|777.5|776.5|776.9|775.9|777.6|776.6|776.6|775.6|26
1751995200000|2025-07-08 17:20:00|776.8|775.8|777.3|776.3|777.8|776.8|776.8|775.8|22
1751995500000|2025-07-08 17:25:00|777|776|776.6|775.6|777.5|776.5|776.4|775.4|31
1751995800000|2025-07-08 17:30:00|776.5|775.5|771.5|770.5|776.8|775.8|771.5|770.5|177
1751996100000|2025-07-08 17:35:00|772|771|772.5|771.5|772.8|771.8|771.8|770.8|28
1751996400000|2025-07-08 17:40:00|772.3|771.3|772.8|771.8|773.8|772.8|772.3|771.3|21
1751996700000|2025-07-08 17:45:00|773.3|772.3|774|773|774.6|773.6|773.3|772.3|19
1751997000000|2025-07-08 17:50:00|774.3|773.3|774.9|773.9|775.3|774.3|773.8|772.8|161
1751997300000|2025-07-08 17:55:00|774.8|773.8|773.6|772.6|774.8|773.8|773.5|772.5|61
1751997600000|2025-07-08 18:00:00|773.4|772.4|773.8|772.8|774.1|773.1|773.4|772.4|43
1751997900000|2025-07-08 18:05:00|773.6|772.6|774|773|774.1|773.1|773.6|772.6|4
1751998200000|2025-07-08 18:10:00|773.9|772.9|773.8|772.8|774|773|773.4|772.4|37
1751998500000|2025-07-08 18:15:00|773.9|772.9|773.6|772.6|774|773|773.6|772.6|1
1751998800000|2025-07-08 18:20:00|773.8|772.8|773.8|772.8|774.1|773.1|773.6|772.6|17
1751999100000|2025-07-08 18:25:00|773.6|772.6|772.9|771.9|774|773|772.6|771.6|140
1751999400000|2025-07-08 18:30:00|772.8|771.8|773.1|772.1|774.5|773.5|772.1|771.1|284
1751999700000|2025-07-08 18:35:00|773|772|773.8|772.8|773.8|772.8|773|772|1
1752000000000|2025-07-08 18:40:00|774|773|773.3|772.3|774|773|773|772|1
1752000300000|2025-07-08 18:45:00|773.5|772.5|774|773|774|773|773.5|772.5|17
1752000600000|2025-07-08 18:50:00|773.9|772.9|774|773|774.1|773.1|773.8|772.8|8
1752000900000|2025-07-08 18:55:00|773.9|772.9|773.4|772.4|774|773|773.4|772.4|1
1752001200000|2025-07-08 19:00:00|||||||||6
1752001500000|2025-07-08 19:05:00|773.5|772.5|773.3|772.3|773.5|772.5|773.1|772.1|26
1752001800000|2025-07-08 19:10:00|773.1|772.1|772.9|771.9|773.1|772.1|772.9|771.9|8
1752002100000|2025-07-08 19:15:00|773|772|772.9|771.9|773|772|772.9|771.9|2
1752002400000|2025-07-08 19:20:00|773.1|772.1|773.3|772.3|773.4|772.4|773|772|15
1752002700000|2025-07-08 19:25:00|773.4|772.4|773.5|772.5|773.6|772.6|773.4|772.4|0
1752003000000|2025-07-08 19:30:00|773.8|772.8|774|773|774.1|773.1|773.5|772.5|0
1752003300000|2025-07-08 19:35:00|774.1|773.1|774.5|773.5|774.6|773.6|774.1|773.1|2
1752003600000|2025-07-08 19:40:00|774.8|773.8|774.4|773.4|774.8|773.8|774.3|773.3|0
1752003900000|2025-07-08 19:45:00|774.5|773.5|774.3|773.3|774.6|773.6|774.3|773.3|23
1752004200000|2025-07-08 19:50:00|774|773|773.3|772.3|774|773|773.1|772.1|0
1752004500000|2025-07-08 19:55:00|773.1|772.1|773.3|772.3|773.4|772.4|773.1|772.1|5
1752004800000|2025-07-08 20:00:00|773.4|772.4|774|773|774|773|773.3|772.3|24
1752005100000|2025-07-08 20:05:00|773.9|772.9|773.8|772.8|774|773|773.8|772.8|0
1752005400000|2025-07-08 20:10:00|773.5|772.5|773.8|772.8|773.8|772.8|773.5|772.5|2
1752005700000|2025-07-08 20:15:00|773.5|772.5|773.5|772.5|773.6|772.6|773.4|772.4|0
1752006000000|2025-07-08 20:20:00|773.4|772.4|773.5|772.5|773.8|772.8|773.4|772.4|0
1752006300000|2025-07-08 20:25:00|773.8|772.8|773.5|772.5|773.8|772.8|773.5|772.5|0
1752006600000|2025-07-08 20:30:00|772.8|771.8|772.5|771.5|773.3|772.3|772.5|771.5|71
1752006900000|2025-07-08 20:35:00|772.4|771.4|771.8|770.8|772.5|771.5|771.8|770.8|3
1752007200000|2025-07-08 20:40:00|771.6|770.6|771.8|770.8|772|771|771.5|770.5|0
1752007500000|2025-07-08 20:45:00|771.5|770.5|772.6|771.6|772.6|771.6|771.3|770.3|10
1752007800000|2025-07-08 20:50:00|772.5|771.5|772.6|771.6|772.8|771.8|772.3|771.3|0
1752008100000|2025-07-08 20:55:00|772.8|771.8|772.6|771.6|773.1|772.1|772.5|771.5|1
1752008400000|2025-07-08 21:00:00|772.8|771.8|774.1|771.1|774.1|771.8|772.8|771.1|0
1752008700000|2025-07-08 21:05:00|773.5|772.5|773.5|772.5|773.5|772.5|773.4|772.4|7
1752009000000|2025-07-08 21:10:00|773.8|772.8|773.8|772.8|773.8|772.8|773.8|772.8|0
1752009900000|2025-07-08 21:25:00|774|773|774.6|771.6|774.6|773|774|771.6|4
1752010200000|2025-07-08 21:30:00|774.4|771.4|774.5|771.5|774.5|771.5|774.4|771.4|0
1752010800000|2025-07-08 21:40:00|774.4|771.4|774.1|771.1|774.4|772|773|771.1|1
1752011400000|2025-07-08 21:50:00|774.4|771.4|774.1|771.1|774.4|771.4|774.1|771.1|0
1752011700000|2025-07-08 21:55:00|774|771|774.5|771.5|774.5|771.5|773.9|770.9|2
1752019200000|2025-07-09 00:00:00|771.8|770.8|771.3|770.3|773.4|770.8|771.1|769.6|45
1752019500000|2025-07-09 00:05:00|771.4|770.4|771.4|770.4|771.4|770.4|771.3|770.3|0
1752019800000|2025-07-09 00:10:00|771.1|770.1|770|769|771.3|770.3|770|768.1|101
1752020100000|2025-07-09 00:15:00|770.9|767.9|770.5|769.5|771.1|769.5|770|767.9|0
1752020400000|2025-07-09 00:20:00|770.6|769.6|772.4|769.4|772.4|770.3|770.6|769.1|1
1752020700000|2025-07-09 00:25:00|772.1|769.1|772.4|769.4|772.4|769.4|772.1|769.1|8
1752021000000|2025-07-09 00:30:00|772.6|769.6|772.4|769.4|773|770.5|771.5|769.4|0
1752021300000|2025-07-09 00:35:00|771.3|770.3|772.4|769.4|772.4|770.5|771.3|769.4|0
1752021600000|2025-07-09 00:40:00|771.5|770.5|772.9|769.9|773.3|770.5|771.5|769.4|3
1752021900000|2025-07-09 00:45:00|773|770|772.6|769.6|773|770.5|771.3|769.4|0
1752022200000|2025-07-09 00:50:00|771.8|770.8|771.5|770.5|772.6|770.9|771.4|769.6|14
1752022500000|2025-07-09 00:55:00|771.4|770.4|771.4|770.4|771.4|770.4|771.4|770.4|0
1752022800000|2025-07-09 01:00:00|771.5|770.5|770.3|769.3|771.5|770.5|770|768.1|3
1752023100000|2025-07-09 01:05:00|770.1|769.1|770.4|769.4|770.9|769.6|769.8|767.9|4
1752023400000|2025-07-09 01:10:00|770.3|769.3|770.3|769.3|770.6|769.6|770.1|769.1|6
1752023700000|2025-07-09 01:15:00|770.4|769.4|770.1|769.1|770.9|769.4|769.9|767.9|0
1752024000000|2025-07-09 01:20:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|0
1752024300000|2025-07-09 01:25:00|770.1|769.1|770|769|770.4|769.4|770|769|8
1752024600000|2025-07-09 01:30:00|770.1|769.1|770.4|769.4|770.9|769.6|769.4|767.9|51
1752024900000|2025-07-09 01:35:00|770.5|769.5|770.8|769.8|771.1|770.1|770.4|769.4|23
1752025200000|2025-07-09 01:40:00|771.9|768.9|770.6|769.6|771.9|770.6|770.5|768.9|27
1752025500000|2025-07-09 01:45:00|770.8|769.8|770|769|771.9|769.8|770|768.9|15
1752025800000|2025-07-09 01:50:00|770.3|769.3|770|769|770.3|769.3|769.8|768.8|1
1752026100000|2025-07-09 01:55:00|770.1|769.1|770.5|769.5|770.6|769.6|770.1|769.1|2
1752026400000|2025-07-09 02:00:00|770.3|769.3|770.1|769.1|770.3|769.3|770|769|22
1752026700000|2025-07-09 02:05:00|770.3|769.3|770.8|769.8|770.9|769.9|770.1|769.1|0
1752027000000|2025-07-09 02:10:00|770.6|769.6|770.6|769.6|770.9|769.9|770.1|769.1|1
1752027300000|2025-07-09 02:15:00|770.4|769.4|770.4|769.4|770.6|769.6|770.4|769.4|0
1752027600000|2025-07-09 02:20:00|770.5|769.5|770.3|769.3|770.5|769.5|770.1|769.1|0
1752027900000|2025-07-09 02:25:00|770.1|769.1|770.1|769.1|770.1|769.1|770.1|769.1|12
1752028200000|2025-07-09 02:30:00|770.3|769.3|769.8|768.8|770.5|769.5|769.6|768.6|11
1752028500000|2025-07-09 02:35:00|769.9|768.9|769.5|768.5|769.9|768.9|769.5|768.5|0
1752028800000|2025-07-09 02:40:00|769.6|768.6|769.6|768.6|769.9|768.9|769.5|768.5|0
1752029100000|2025-07-09 02:45:00|769.9|768.9|769.9|768.9|769.9|768.9|769.8|768.8|0
1752029400000|2025-07-09 02:50:00|770|769|770|769|770.1|769.1|769.8|768.8|0
1752029700000|2025-07-09 02:55:00|769.9|768.9|769.6|768.6|770.1|769.1|769.6|768.6|0
1752030000000|2025-07-09 03:00:00|769.9|768.9|769.9|768.9|769.9|768.9|769.6|768.6|0
1752030300000|2025-07-09 03:05:00|770.1|769.1|770|769|770.6|769.6|769.9|768.9|2
1752030600000|2025-07-09 03:10:00|769.8|768.8|770|769|770|769|769.8|768.8|0
1752030900000|2025-07-09 03:15:00|769.9|768.9|770|769|770|769|769.8|768.8|0
1752031200000|2025-07-09 03:20:00|769.9|768.9|770|769|770.3|769.3|769.8|768.8|0
1752031500000|2025-07-09 03:25:00|769.8|768.8|770|769|770.3|769.3|769.8|768.8|0
1752031800000|2025-07-09 03:30:00|769.8|768.8|770|769|770|769|769.8|768.8|0
1752032100000|2025-07-09 03:35:00|769.9|768.9|769.8|768.8|769.9|768.9|769.8|768.8|0
1752032400000|2025-07-09 03:40:00|769.9|768.9|770|769|770.3|769.3|769.9|768.9|5
1752032700000|2025-07-09 03:45:00|770.3|769.3|770.5|769.5|770.5|769.5|770.3|769.3|0
1752033000000|2025-07-09 03:50:00|770.6|769.6|770.6|769.6|770.6|769.6|770.6|769.6|0
1752033300000|2025-07-09 03:55:00|770.5|769.5|770.5|769.5|770.8|769.8|770.5|769.5|0
1752033600000|2025-07-09 04:00:00|770.3|769.3|770.3|769.3|770.3|769.3|770|769|0
1752034200000|2025-07-09 04:10:00|770.4|769.4|770.3|769.3|770.4|769.4|770.3|769.3|0
1752034500000|2025-07-09 04:15:00|770|769|770|769|770|769|769.9|768.9|4
1752034800000|2025-07-09 04:20:00|769.9|768.9|770.1|769.1|770.1|769.1|769.8|768.8|5
1752035100000|2025-07-09 04:25:00|770.3|769.3|769.9|768.9|770.3|769.3|769.8|768.8|2
1752035400000|2025-07-09 04:30:00|770|769|770.1|769.1|770.1|769.1|769.9|768.9|0
1752035700000|2025-07-09 04:35:00|770.3|769.3|770.3|769.3|770.3|769.3|770.1|769.1|0
1752036000000|2025-07-09 04:40:00|770.1|769.1|770|769|770.1|769.1|769.9|768.9|0
1752036300000|2025-07-09 04:45:00|770.1|769.1|769.9|768.9|770.3|769.3|769.9|768.9|15
1752036600000|2025-07-09 04:50:00|769.8|768.8|770|769|770|769|769.6|768.6|0
1752036900000|2025-07-09 04:55:00|769.9|768.9|769.9|768.9|770|769|769.8|768.8|8
1752037200000|2025-07-09 05:00:00|769.8|768.8|769.6|768.6|769.9|768.9|769.6|768.6|0
1752037500000|2025-07-09 05:05:00|769.9|768.9|769.9|768.9|769.9|768.9|769.6|768.6|0
1752037800000|2025-07-09 05:10:00|770.1|769.1|769.9|768.9|770.1|769.1|769.9|768.9|0
1752038100000|2025-07-09 05:15:00|770.1|769.1|769.6|768.6|770.1|769.1|769.6|768.6|10
1752038400000|2025-07-09 05:20:00|769.8|768.8|769.9|768.9|770|769|769.6|768.6|8
1752038700000|2025-07-09 05:25:00|769.8|768.8|769.9|768.9|770.1|769.1|769.6|768.6|0
1752039000000|2025-07-09 05:30:00|770.1|769.1|770.1|769.1|770.1|769.1|769.9|768.9|0
1752039300000|2025-07-09 05:35:00|770|769|770.1|769.1|770.3|769.3|769.9|768.9|0
1752039600000|2025-07-09 05:40:00|769.9|768.9|769.9|768.9|769.9|768.9|769.6|768.6|0
1752039900000|2025-07-09 05:45:00|769.8|768.8|769.6|768.6|769.8|768.8|769.4|768.4|2
1752040200000|2025-07-09 05:50:00|769.5|768.5|770.8|769.8|770.8|769.8|769.5|768.5|8
1752040500000|2025-07-09 05:55:00|771|770|770.5|769.5|771|770|770.5|769.5|1
1752040800000|2025-07-09 06:00:00|770.8|769.8|770.1|769.1|770.8|769.8|769.5|768.5|38
1752041100000|2025-07-09 06:05:00|770.4|769.4|770.5|769.5|770.6|769.6|770.4|769.4|0
1752041400000|2025-07-09 06:10:00|770.6|769.6|770|769|770.6|769.6|769.8|768.8|0
1752041700000|2025-07-09 06:15:00|770.1|769.1|770.4|769.4|770.6|769.6|770|769|0
1752042000000|2025-07-09 06:20:00|770.5|769.5|770.6|769.6|771.3|770.3|770.4|769.4|2
1752042300000|2025-07-09 06:25:00|770.3|769.3|769.9|768.9|771.1|769.4|769|768|14
1752042600000|2025-07-09 06:30:00|769.6|768.6|770.1|769.1|770.1|769.1|769.5|768.5|0
1752042900000|2025-07-09 06:35:00|770.3|769.3|770.4|769.4|770.6|769.6|770.1|769.1|0
1752043200000|2025-07-09 06:40:00|770.3|769.3|770.3|769.3|770.8|769.8|770|769|47
1752043500000|2025-07-09 06:45:00|770.1|769.1|770.4|769.4|770.9|769.9|770.1|769.1|7
1752043800000|2025-07-09 06:50:00|770.5|769.5|770.3|769.3|770.9|769.9|770|769|9
1752044100000|2025-07-09 06:55:00|770.1|769.1|771.4|770.4|771.4|770.4|770.1|769.1|3
1752044400000|2025-07-09 07:00:00|771.5|770.5|771.4|770.4|772|771|771.3|770.3|45
1752044700000|2025-07-09 07:05:00|771.1|770.1|770.8|769.8|771.6|770.6|770.8|769.8|53
1752045000000|2025-07-09 07:10:00|770.6|769.6|771|770|771.4|770.4|770.6|769.6|50
1752045300000|2025-07-09 07:15:00|770.9|769.9|771|770|771.6|770.6|770.6|769.6|62
1752045600000|2025-07-09 07:20:00|771.1|770.1|771.6|770.6|771.8|770.8|770.6|769.6|95
1752045900000|2025-07-09 07:25:00|771.5|770.5|771.8|770.8|772.3|771.3|771.3|770.3|52
1752046200000|2025-07-09 07:30:00|771.9|770.9|773.6|772.6|774|773|771.8|770.8|143
1752046500000|2025-07-09 07:35:00|773.8|772.8|775.6|774.6|775.6|774.6|773.6|772.6|188
1752046800000|2025-07-09 07:40:00|775.8|774.8|776.6|775.6|776.8|775.8|775.4|774.4|89
1752047100000|2025-07-09 07:45:00|776.8|775.8|776.1|775.1|777.3|776.3|776|775|49
1752047400000|2025-07-09 07:50:00|776|775|778.5|777.5|778.5|777.5|775.9|774.9|209
1752047700000|2025-07-09 07:55:00|778.6|777.6|780.9|779.9|780.9|779.9|778.1|777.1|312
1752048000000|2025-07-09 08:00:00|781|780|782|781|783.6|782.6|780.1|779.1|866
1752048300000|2025-07-09 08:05:00|782.1|781.1|783.9|782.9|784.1|783.1|782.1|781.1|150
1752048600000|2025-07-09 08:10:00|783.8|782.8|783.8|782.8|784.5|783.5|783.6|782.6|54
1752048900000|2025-07-09 08:15:00|783.6|782.6|784.4|783.4|784.5|783.5|783.3|782.3|201
1752049200000|2025-07-09 08:20:00|784.3|783.3|783.4|782.4|784.6|783.6|783|782|211
1752049500000|2025-07-09 08:25:00|783.5|782.5|784.1|783.1|784.5|783.5|783|782|236
1752049800000|2025-07-09 08:30:00|784.4|783.4|785|784|785.4|784.4|783.6|782.6|330
1752050100000|2025-07-09 08:35:00|785.1|784.1|786.8|785.8|786.8|785.8|784.4|783.4|156
1752050400000|2025-07-09 08:40:00|786.6|785.6|786.6|785.6|788|787|786.6|785.6|115
1752050700000|2025-07-09 08:45:00|786.5|785.5|786.9|785.9|787.1|786.1|786|785|13
1752051000000|2025-07-09 08:50:00|786.8|785.8|787.6|786.6|788.3|787.3|785.8|784.8|256
1752051300000|2025-07-09 08:55:00|787.4|786.4|787.8|786.8|787.8|786.8|786.3|785.3|35
1752051600000|2025-07-09 09:00:00|787.6|786.6|785.8|784.8|787.8|786.8|785.4|784.4|33
1752051900000|2025-07-09 09:05:00|786|785|786|785|786|785|785|784|94
1752052200000|2025-07-09 09:10:00|785.6|784.6|786.4|785.4|786.8|785.8|785.4|784.4|53
1752052500000|2025-07-09 09:15:00|786.5|785.5|784.9|783.9|786.5|785.5|784.9|783.9|67
1752052800000|2025-07-09 09:20:00|784.8|783.8|783.9|782.9|784.8|783.8|782.9|781.9|226
1752053100000|2025-07-09 09:25:00|784|783|783.9|782.9|784.5|783.5|783.8|782.8|40
1752053400000|2025-07-09 09:30:00|783.8|782.8|783.6|782.6|783.8|782.8|782.6|781.6|70
1752053700000|2025-07-09 09:35:00|783.8|782.8|782.5|781.5|783.8|782.8|782.1|781.1|94
1752054000000|2025-07-09 09:40:00|782.4|781.4|781.8|780.8|782.4|781.4|781.6|780.6|47
1752054300000|2025-07-09 09:45:00|781.5|780.5|781.6|780.6|783.6|782.6|781.1|780.1|208
1752054600000|2025-07-09 09:50:00|781.3|780.3|780.6|779.6|781.8|780.8|780.6|779.6|93
1752054900000|2025-07-09 09:55:00|780.1|779.1|780.5|779.5|781.1|780.1|780|779|77
1752055200000|2025-07-09 10:00:00|780.8|779.8|779.3|778.3|780.9|779.9|779.3|778.3|50
1752055500000|2025-07-09 10:05:00|779.4|778.4|778.3|777.3|779.8|778.8|778|777|83
1752055800000|2025-07-09 10:10:00|778.5|777.5|778.3|777.3|778.5|777.5|777.9|776.9|88
1752056100000|2025-07-09 10:15:00|778|777|777.8|776.8|778.4|777.4|777.6|776.6|6
1752056400000|2025-07-09 10:20:00|777.6|776.6|777.3|776.3|778.3|777.3|777.1|776.1|25
1752056700000|2025-07-09 10:25:00|777.4|776.4|775.8|774.8|777.4|776.4|775.6|774.6|119
1752057000000|2025-07-09 10:30:00|775.9|774.9|775|774|776.3|775.3|774.9|773.9|58
1752057300000|2025-07-09 10:35:00|774.9|773.9|770.6|769.6|774.9|773.9|770.6|769.6|301
1752057600000|2025-07-09 10:40:00|770.8|769.8|772|771|772.6|771.6|768.6|767.6|160
1752057900000|2025-07-09 10:45:00|772.3|771.3|775.5|774.5|775.8|774.8|772|771|157
1752058200000|2025-07-09 10:50:00|775.6|774.6|776.1|775.1|777.8|776.6|774.5|773.5|69
1752058500000|2025-07-09 10:55:00|776.4|775.4|775.6|774.6|776.4|775.4|773.9|772.9|66
1752058800000|2025-07-09 11:00:00|775.8|774.8|776.4|775.4|777|776|775.1|774.1|35
1752059100000|2025-07-09 11:05:00|776.1|775.1|776.5|775.5|777.1|776.1|775.9|774.9|46
1752059400000|2025-07-09 11:10:00|776.1|775.1|777|776|777|776|775.5|774.5|32
1752059700000|2025-07-09 11:15:00|777.3|776.3|776|775|777.4|776.4|776|775|85
1752060000000|2025-07-09 11:20:00|776.1|775.1|775.9|774.9|776.9|775.3|775.3|773.9|75
1752060300000|2025-07-09 11:25:00|775.6|774.6|775.8|774.8|776.1|775.1|774.9|773.9|100
1752060600000|2025-07-09 11:30:00|775.3|774.3|775.9|774.9|775.9|774.9|775.1|774.1|20
1752060900000|2025-07-09 11:35:00|775.8|774.8|775.3|774.3|776.1|775.1|775.3|774.3|15
1752061200000|2025-07-09 11:40:00|775.6|774.6|775.3|774.3|776.1|775.1|775.1|774.1|17
1752061500000|2025-07-09 11:45:00|775.4|774.4|773.5|772.5|775.5|774.5|773.5|772.5|22
1752061800000|2025-07-09 11:50:00|773|772|772.8|771.8|773.1|772.1|771.4|770.4|38
1752062100000|2025-07-09 11:55:00|772.5|771.5|772.5|771.5|772.8|771.8|772|771|17
1752062400000|2025-07-09 12:00:00|772.3|771.3|772.5|771.5|773.4|772.4|771.9|770.9|93
1752062700000|2025-07-09 12:05:00|772.3|771.3|771.3|770.3|772.3|771.3|770.6|769.6|47
1752063000000|2025-07-09 12:10:00|771|770|770.5|769.5|771.1|770.1|769.8|768.8|78
1752063300000|2025-07-09 12:15:00|770.3|769.3|769|768|770.3|769.3|768.4|767.4|22
1752063600000|2025-07-09 12:20:00|769.3|768.3|770.4|769.4|770.4|769.4|768.6|767.6|90
1752063900000|2025-07-09 12:25:00|770.3|769.3|770.4|769.4|771.3|770.3|769.9|768.9|35
1752064200000|2025-07-09 12:30:00|770.5|769.5|771.1|770.1|771.4|770.4|770.3|769.3|29
1752064500000|2025-07-09 12:35:00|771|770|771|770|771.3|770.3|770.9|769.9|36
1752064800000|2025-07-09 12:40:00|771.1|770.1|769.8|768.8|771.3|770.3|769.4|768.4|26
1752065100000|2025-07-09 12:45:00|769.6|768.6|769.5|768.5|770|769|768.6|767.6|14
1752065400000|2025-07-09 12:50:00|769.3|768.3|769.9|768.9|770.3|769.3|769|768|59
1752065700000|2025-07-09 12:55:00|770|769|769.8|768.8|770.1|769.1|769.4|768.4|18
1752066000000|2025-07-09 13:00:00|769.6|768.6|769|768|769.6|768.6|768|767|83
1752066300000|2025-07-09 13:05:00|769.1|768.1|768|767|769.1|768.1|767.3|766.3|46
1752066600000|2025-07-09 13:10:00|767.9|766.9|770|769|770.5|769.5|766.8|765.8|166
1752066900000|2025-07-09 13:15:00|770.1|769.1|768.8|767.8|770.3|769.3|767.9|766.9|42
1752067200000|2025-07-09 13:20:00|768.3|767.3|769|768|769.5|768.5|768|767|70
1752067500000|2025-07-09 13:25:00|768.8|767.8|769.5|768.5|770.1|769.1|768.3|767.3|375
1752067800000|2025-07-09 13:30:00|769.4|768.4|767.8|766.8|769.4|768.4|766.8|765.8|78
1752068100000|2025-07-09 13:35:00|767.6|766.6|768.8|767.8|769.3|768.3|767.5|766.5|209
1752068400000|2025-07-09 13:40:00|769|768|772.5|771.5|772.6|771.6|768.9|767.9|507
1752068700000|2025-07-09 13:45:00|772.4|771.4|769.8|768.8|773|772|768.6|767.6|168
1752069000000|2025-07-09 13:50:00|769.5|768.5|771.4|770.4|771.6|770.6|769|768|42
1752069300000|2025-07-09 13:55:00|771.5|770.5|771.3|770.3|772|771|770.8|769.8|190
1752069600000|2025-07-09 14:00:00|771|770|772.4|771.4|772.8|771.8|770.8|769.8|648
1752069900000|2025-07-09 14:05:00|772.3|771.3|771.3|770.3|772.8|771.8|771.1|770.1|162
1752070200000|2025-07-09 14:10:00|771|770|771.5|770.5|771.8|770.8|770.6|769.6|51
1752070500000|2025-07-09 14:15:00|771.6|770.6|771.8|770.8|772.8|771.8|770.8|769.8|225
1752070800000|2025-07-09 14:20:00|771.6|770.6|771|770|772|771|770.9|769.9|106
1752071100000|2025-07-09 14:25:00|771.3|770.3|771.4|770.4|771.9|770.9|769.1|768.1|481
1752071400000|2025-07-09 14:30:00|771.3|770.3|773.8|772.8|776|775|771.1|768.5|257
1752071700000|2025-07-09 14:35:00|774|773|773.3|772.3|774|773|770.6|769.6|303
1752072000000|2025-07-09 14:40:00|773|772|776.4|775.4|776.4|775.4|772.3|771.3|296
1752072300000|2025-07-09 14:45:00|776.5|775.5|775.5|774.5|776.6|775.6|774.5|773.5|160
1752072600000|2025-07-09 14:50:00|775.6|774.6|778.1|777.1|778.5|777.5|773.1|772.1|795
1752072900000|2025-07-09 14:55:00|778|777|783.3|782.3|786.3|785.3|777.5|776.5|917
1752073200000|2025-07-09 15:00:00|783.1|782.1|783.3|782.3|786.1|785.1|781|780|487
1752073500000|2025-07-09 15:05:00|783|782|786|785|786.4|785|779.8|778.8|675
1752073800000|2025-07-09 15:10:00|786.1|785.1|794.4|793.4|798.5|797.5|785.3|784.3|901
1752074100000|2025-07-09 15:15:00|794.5|793.5|795.3|794.3|800.1|799.1|794.5|793.5|727
1752074400000|2025-07-09 15:20:00|794.9|793.9|800.4|799.4|804.9|803.9|792|791|1236
1752074700000|2025-07-09 15:25:00|800.1|799.1|765.6|764.6|817.5|815.9|752.9|751.9|3126
1754478900000|2025-08-06 11:15:00|673.9|672.9|674.4|673.4|674.4|673.4|673.8|672.8|10
1754479200000|2025-08-06 11:20:00|674.1|673.1|674.1|673.1|674.4|673.4|673.9|672.9|68
1754479500000|2025-08-06 11:25:00|674|673|673.6|672.6|674.1|673.1|673.5|672.5|69
1754479800000|2025-08-06 11:30:00|673.4|672.4|672.9|671.9|673.6|672.6|672.4|671.4|182
1754480100000|2025-08-06 11:35:00|672.6|671.6|672.4|671.4|672.6|671.6|672.1|671.1|435
1754480400000|2025-08-06 11:40:00|672.5|671.5|673|672|673.1|672.1|672.4|671.4|183
1754480700000|2025-08-06 11:45:00|672.9|671.9|672.3|671.3|673|672|671.9|670.9|130
1754481000000|2025-08-06 11:50:00|672.4|671.4|673|672|673|672|672.1|671.1|100
1754481300000|2025-08-06 11:55:00|673.1|672.1|673.1|672.1|673.4|672.4|672.9|671.9|95
1754481600000|2025-08-06 12:00:00|673.3|672.3|672.6|671.6|673.6|672.6|672.6|671.6|74
1754481900000|2025-08-06 12:05:00|672.5|671.5|673.6|672.6|673.6|672.6|672.5|671.5|92
1754482200000|2025-08-06 12:10:00|673.8|672.8|673.3|672.3|673.9|672.9|673.3|672.3|269
1754482500000|2025-08-06 12:15:00|673.4|672.4|672.4|671.4|673.6|672.6|672.1|671.1|136
1754482800000|2025-08-06 12:20:00|672.5|671.5|671.4|670.4|673.1|672.1|670.6|669.6|601
1754483100000|2025-08-06 12:25:00|671.3|670.3|672.1|671.1|672.1|671.1|670.8|669.8|96
1754483400000|2025-08-06 12:30:00|672.4|671.4|672.8|671.8|673|672|671.6|670.6|147
1754483700000|2025-08-06 12:35:00|672.9|671.9|672.4|671.4|673.1|672.1|672.4|671.4|117
1754484000000|2025-08-06 12:40:00|672.6|671.6|673.4|672.4|673.4|672.4|672.3|671.3|246
1754484300000|2025-08-06 12:45:00|673.6|672.6|673.6|672.6|674.1|673.1|673.6|672.6|251
1754484600000|2025-08-06 12:50:00|673.8|672.8|673.4|672.4|673.9|672.9|673.1|672.1|262
1754484900000|2025-08-06 12:55:00|673.1|672.1|673.1|672.1|674.1|673.1|672.9|671.9|213
1754485200000|2025-08-06 13:00:00|673.6|672.6|674.3|673.3|674.5|673.5|672.9|671.9|362
1754485500000|2025-08-06 13:05:00|674.4|673.4|674.9|673.9|674.9|673.9|674.4|673.4|432
1754485800000|2025-08-06 13:10:00|675.1|674.1|676.6|675.6|676.9|675.9|675.1|674.1|1219
1754486100000|2025-08-06 13:15:00|676.4|675.4|675.4|674.4|676.4|675.4|675.1|674.1|419
1754486400000|2025-08-06 13:20:00|675.3|674.3|674.6|673.6|675.4|674.4|674.5|673.5|311
1754486700000|2025-08-06 13:25:00|674.9|673.9|674.6|673.6|674.9|673.9|674.4|673.4|293
1754487000000|2025-08-06 13:30:00|674.5|673.5|675.1|674.1|675.1|674.1|674.4|673.4|491
1754487300000|2025-08-06 13:35:00|675|674|674.8|673.8|675.4|674.4|674.4|673.4|287
1754487600000|2025-08-06 13:40:00|674.9|673.9|674.8|673.8|675.4|674.4|674.1|673.1|408
1754487900000|2025-08-06 13:45:00|674.9|673.9|675.1|674.1|675.4|674.4|674.6|673.6|476
1754488200000|2025-08-06 13:50:00|674.9|673.9|674.9|673.9|675.6|674.6|674.8|673.8|281
1754488500000|2025-08-06 13:55:00|675|674|676|675|678.5|677.5|673.6|672.6|1993
1754488800000|2025-08-06 14:00:00|675.9|674.9|671.9|670.9|677|676|671.1|670.1|617
1754489100000|2025-08-06 14:05:00|672|671|668.4|667.4|672|671|667.1|666.1|2480
1754489400000|2025-08-06 14:10:00|668.5|667.5|669.8|668.8|670.8|669.8|668.1|667.1|1002
1754489700000|2025-08-06 14:15:00|669.6|668.6|669.4|668.4|670|669|668.9|667.9|428
1754490000000|2025-08-06 14:20:00|669.5|668.5|668.8|667.8|670|669|668.3|667.3|843
1754490300000|2025-08-06 14:25:00|668.9|667.9|669.3|668.3|669.5|668.5|668.5|667.5|471
1754490600000|2025-08-06 14:30:00|670|669|671|670|672.3|671.3|669.3|668.3|1457
1754490900000|2025-08-06 14:35:00|671.1|670.1|672.8|671.8|673.4|672.4|671|670|533
1754491200000|2025-08-06 14:40:00|672.6|671.6|672.4|671.4|673.6|672.6|672|671|203
1754491500000|2025-08-06 14:45:00|672.3|671.3|671.5|670.5|673.9|672.9|671.3|670.3|498
1754491800000|2025-08-06 14:50:00|671.6|670.6|672.3|671.3|672.5|671.5|671.6|670.6|423
1754492100000|2025-08-06 14:55:00|672.4|671.4|674.3|673.3|674.9|673.9|672.3|671.3|1512
1754492400000|2025-08-06 15:00:00|674.4|673.4|673.9|672.9|674.6|673.6|673.1|672.1|591
1754492700000|2025-08-06 15:05:00|674|673|675.3|674.3|675.9|674.9|674|673|613
1754493000000|2025-08-06 15:10:00|675.1|674.1|673.6|672.6|675.1|674.1|673.5|672.5|376
1754493300000|2025-08-06 15:15:00|673.8|672.8|673.4|672.4|674.1|673.1|671.4|670.4|545
1754493600000|2025-08-06 15:20:00|673.3|672.3|673|672|673.9|672.9|672.8|671.8|962
1754493900000|2025-08-06 15:25:00|673.1|672.1|673.5|672.5|673.8|672.8|672.1|671.1|1766
1754494200000|2025-08-06 15:30:00|673.6|672.6|674|673|674.4|673.4|672.9|671.9|501
1754494500000|2025-08-06 15:35:00|673.9|672.9|674|673|674|673|672.6|671.6|360
1754494800000|2025-08-06 15:40:00|674.1|673.1|674.1|673.1|674.6|673.6|673.8|672.8|323
1754495100000|2025-08-06 15:45:00|674|673|672.5|671.5|674.1|673.1|672.4|671.4|174
1754495400000|2025-08-06 15:50:00|672.4|671.4|668.8|667.8|672.5|671.5|668.8|667.8|162
1754495700000|2025-08-06 15:55:00|668.6|667.6|665.1|664.1|668.6|667.6|664.9|663.9|1823
1754496000000|2025-08-06 16:00:00|664.9|663.9|664.5|663.5|665.9|664.9|663.9|662.9|496
1754496300000|2025-08-06 16:05:00|664.6|663.6|667.9|666.9|668.3|667.3|664.5|663.5|681
1754496600000|2025-08-06 16:10:00|668|667|666.4|665.4|668|667|665.5|664.5|212
1754496900000|2025-08-06 16:15:00|666.3|665.3|666.9|665.9|667.3|666.3|666.3|665.3|146
1754497200000|2025-08-06 16:20:00|666.6|665.6|667.1|666.1|667.6|666.6|666.6|665.6|76
1754497500000|2025-08-06 16:25:00|666.9|665.9|666.9|665.9|667.4|666.4|666.6|665.6|70
1754497800000|2025-08-06 16:30:00|667|666|667.9|666.9|669.1|668.1|666.9|665.9|150
1754498100000|2025-08-06 16:35:00|667.8|666.8|668.9|667.9|669.1|668.1|667.5|666.5|141
1754498400000|2025-08-06 16:40:00|669|668|671.5|670.5|672.6|671.6|667.5|666.5|753
1754498700000|2025-08-06 16:45:00|671.8|670.8|672.9|671.9|675|674|671.8|670.8|1147
1754499000000|2025-08-06 16:50:00|672.6|671.6|670.9|669.9|672.8|671.8|670.9|669.9|410
1754499300000|2025-08-06 16:55:00|671|670|672.6|671.6|673.4|672.4|670.6|669.6|737
1754499600000|2025-08-06 17:00:00|672.8|671.8|670|669|673|672|669.6|668.6|840
1754499900000|2025-08-06 17:05:00|670.1|669.1|670|669|671|670|669.3|668.3|397
1754500200000|2025-08-06 17:10:00|670.1|669.1|670.3|669.3|670.5|669.5|669.8|668.8|93
1754500500000|2025-08-06 17:15:00|670.4|669.4|670|669|670.6|669.6|669.9|668.9|67
1754500800000|2025-08-06 17:20:00|670.1|669.1|670.9|669.9|671.1|670.1|670|669|65
1754501100000|2025-08-06 17:25:00|670.8|669.8|670.1|669.1|671|670|669.9|668.9|33
1754501400000|2025-08-06 17:30:00|670.3|669.3|669.6|668.6|670.5|669.5|669.6|668.6|119
1754501700000|2025-08-06 17:35:00|669.5|668.5|669|668|669.9|668.9|668.8|667.8|184
1754502000000|2025-08-06 17:40:00|669.1|668.1|669.1|668.1|669.3|668.3|668.9|667.9|36
1754502300000|2025-08-06 17:45:00|669.3|668.3|669|668|669.8|668.8|669|668|85
1754502600000|2025-08-06 17:50:00|669.1|668.1|668.8|667.8|669.3|668.3|668.8|667.8|82
1754502900000|2025-08-06 17:55:00|668.9|667.9|667.4|666.4|668.9|667.9|667.3|666.3|270
1754503200000|2025-08-06 18:00:00|667.3|666.3|663.4|662.4|668.3|667.3|663.1|662.1|635
1754503500000|2025-08-06 18:05:00|663.5|662.5|661.6|660.6|664.3|663.3|661.5|660.5|481
1754503800000|2025-08-06 18:10:00|661.5|660.5|662.4|661.4|662.9|661.9|660.5|659.5|234
1754504100000|2025-08-06 18:15:00|662.5|661.5|661.9|660.9|662.6|661.6|661.6|660.6|76
1754504400000|2025-08-06 18:20:00|662|661|661.3|660.3|662.5|661.5|660.6|659.6|53
1754504700000|2025-08-06 18:25:00|661.4|660.4|660.8|659.8|661.9|660.9|660.6|659.6|493
1754505000000|2025-08-06 18:30:00|660.9|659.9|659.9|658.9|661.1|660.1|659.3|658.3|876
1754505300000|2025-08-06 18:35:00|660|659|660|659|660.4|659.4|659.6|658.6|82
1754505600000|2025-08-06 18:40:00|659.9|658.9|659.6|658.6|660|659|659.1|658.1|79
1754505900000|2025-08-06 18:45:00|659.8|658.8|659.8|658.8|660|659|659.5|658.5|11
1754506200000|2025-08-06 18:50:00|659.9|658.9|660.4|659.4|660.5|659.5|659.8|658.8|3
1754506500000|2025-08-06 18:55:00|660.6|659.6|659.1|658.1|660.9|659.9|659|658|164
1754506800000|2025-08-06 19:00:00|659|658|655.6|654.6|659.3|658.3|654.5|653.5|500
1754507100000|2025-08-06 19:05:00|655.8|654.8|658.1|657.1|658.1|657.1|655.8|654.8|381
1754507400000|2025-08-06 19:10:00|658.3|657.3|658.9|657.9|659.3|658.3|657.9|656.9|110
1754507700000|2025-08-06 19:15:00|658.8|657.8|658.4|657.4|659.3|658.3|658.4|657.4|22
1754508000000|2025-08-06 19:20:00|658.3|657.3|657.3|656.3|658.3|657.3|657|656|107
1754508300000|2025-08-06 19:25:00|657.4|656.4|657.4|656.4|658|657|657.3|656.3|429
1754508600000|2025-08-06 19:30:00|657.5|656.5|657|656|657.6|656.6|656.6|655.6|20
1754508900000|2025-08-06 19:35:00|657.1|656.1|656.9|655.9|657.1|656.1|656.6|655.6|2
1754509200000|2025-08-06 19:40:00|656.8|655.8|657.4|656.4|657.6|656.6|656.8|655.8|107
1754509500000|2025-08-06 19:45:00|657.5|656.5|657.8|656.8|657.9|656.9|657.4|656.4|72
1754509800000|2025-08-06 19:50:00|657.6|656.6|657.6|656.6|657.9|656.9|657.5|656.5|26
1754510100000|2025-08-06 19:55:00|657.5|656.5|657.5|656.5|657.9|656.9|657.4|656.4|15
1754510400000|2025-08-06 20:00:00|657.4|656.4|657.4|656.4|657.6|656.6|657.3|656.3|50
1754510700000|2025-08-06 20:05:00|657.5|656.5|657.3|656.3|657.5|656.5|656.9|655.9|25
1754511000000|2025-08-06 20:10:00|657.1|656.1|657.4|656.4|657.4|656.4|657.1|656.1|0
1754511300000|2025-08-06 20:15:00|657.5|656.5|657.9|656.9|658.1|657.1|657.5|656.5|1
1754511600000|2025-08-06 20:20:00|657.8|656.8|658|657|658.1|657.1|657.8|656.8|13
1754511900000|2025-08-06 20:25:00|658.1|657.1|658|657|658.1|657.1|657.9|656.9|6
1754512200000|2025-08-06 20:30:00|658.3|657.3|658.3|657.3|658.4|657.4|658.1|657.1|30
1754512500000|2025-08-06 20:35:00|658.4|657.4|658.6|657.6|659|658|658.4|657.4|26
1754512800000|2025-08-06 20:40:00|658.8|657.8|658.8|657.8|658.9|657.9|658.5|657.5|255
1754513100000|2025-08-06 20:45:00|658.6|657.6|658|657|658.9|657.9|657.9|656.9|69
1754513400000|2025-08-06 20:50:00|658.4|657.4|658.8|657.8|658.8|657.8|658.1|657.1|81
1754513700000|2025-08-06 20:55:00|658.6|657.6|658.9|657.9|659.3|658.3|658.6|657.6|17
1754514000000|2025-08-06 21:00:00|658.8|657.8|660.1|657.1|660.1|658|658.8|657.1|6
1754514300000|2025-08-06 21:05:00|659.3|658.3|660.1|657.1|660.1|658.3|659.3|657.1|0
1754514600000|2025-08-06 21:10:00|659|658|659|658|659|658|659|658|0
1754515500000|2025-08-06 21:25:00|660.3|657.3|660.3|657.3|660.3|657.3|660.3|657.3|0
1754516100000|2025-08-06 21:35:00|660.1|657.1|660.3|657.3|660.3|657.3|660.1|657.1|0
1754516700000|2025-08-06 21:45:00|660.4|657.4|660.4|657.4|660.4|658.3|659.3|657.4|0
1754517000000|2025-08-06 21:50:00|659.3|658.3|659.5|656.5|660.4|658.3|659.3|656.4|0
1754524800000|2025-08-07 00:00:00|659.1|658.1|659.5|658.5|659.8|658.8|658.3|657.3|15
1754525100000|2025-08-07 00:05:00|659.4|658.4|659.8|658.8|659.8|658.8|659.3|658.3|0
1754525400000|2025-08-07 00:10:00|659.6|658.6|659.4|658.4|659.6|658.6|659.1|658.1|3
1754525700000|2025-08-07 00:15:00|659.5|658.5|659.9|658.9|659.9|658.9|659.5|658.5|5
1754526000000|2025-08-07 00:20:00|659.8|658.8|659.9|658.9|660|659|659.6|658.6|3
1754526300000|2025-08-07 00:25:00|660|659|660.3|659.3|660.4|659.4|660|659|4
1754526600000|2025-08-07 00:30:00|660.1|659.1|660.1|659.1|660.5|659.5|660.1|659.1|4
1754526900000|2025-08-07 00:35:00|660|659|660.3|659.3|660.3|659.3|660|659|0
1754527200000|2025-08-07 00:40:00|660.1|659.1|660.4|659.4|660.4|659.4|660|659|0
1754527500000|2025-08-07 00:45:00|660.5|659.5|660.4|659.4|660.5|659.5|660.3|659.3|17
1754527800000|2025-08-07 00:50:00|660.5|659.5|660.5|659.5|660.6|659.6|660.4|659.4|0
1754528100000|2025-08-07 00:55:00|660.4|659.4|661.5|660.5|661.6|660.6|660.4|659.4|9
1754528400000|2025-08-07 01:00:00|661.4|660.4|662.1|661.1|662.3|661.3|661|660|31
1754528700000|2025-08-07 01:05:00|662.3|661.3|662.4|661.4|662.8|661.8|662.3|661.3|3
1754529000000|2025-08-07 01:10:00|662.3|661.3|662.6|661.6|662.8|661.8|662|661|7
1754529300000|2025-08-07 01:15:00|662.5|661.5|663.1|662.1|663.3|662.3|662.3|661.3|2
1754529600000|2025-08-07 01:20:00|663|662|663.6|662.6|663.6|662.6|663|662|11
1754529900000|2025-08-07 01:25:00|663.5|662.5|663.6|662.6|664|663|663.4|662.4|12
1754530200000|2025-08-07 01:30:00|663.8|662.8|663.5|662.5|663.9|662.9|663.5|662.5|2
1754530500000|2025-08-07 01:35:00|663.4|662.4|663.5|662.5|663.6|662.6|663.3|662.3|1
1754530800000|2025-08-07 01:40:00|663.6|662.6|663.4|662.4|663.6|662.6|663.3|662.3|0
1754531100000|2025-08-07 01:45:00|663.3|662.3|663.5|662.5|663.5|662.5|663|662|1
1754531400000|2025-08-07 01:50:00|663.6|662.6|663.4|662.4|663.8|662.8|663.4|662.4|0
1754531700000|2025-08-07 01:55:00|663.3|662.3|663.1|662.1|663.5|662.5|663|662|1
1754532000000|2025-08-07 02:00:00|663|662|662.6|661.6|663.1|662.1|662.6|661.6|19
1754532300000|2025-08-07 02:05:00|662.8|661.8|662.9|661.9|663|662|662.6|661.6|60
1754532600000|2025-08-07 02:10:00|663.1|662.1|663.3|662.3|663.5|662.5|663.1|662.1|13
1754532900000|2025-08-07 02:15:00|663.1|662.1|663|662|663.3|662.3|662.9|661.9|33
1754533200000|2025-08-07 02:20:00|662.9|661.9|663.1|662.1|663.1|662.1|662.8|661.8|0
1754533500000|2025-08-07 02:25:00|663|662|662.6|661.6|663|662|662.5|661.5|0
1754533800000|2025-08-07 02:30:00|662.5|661.5|662.9|661.9|662.9|661.9|662.3|661.3|56
1754534100000|2025-08-07 02:35:00|662.8|661.8|663.1|662.1|663.3|662.3|662.8|661.8|0
1754534400000|2025-08-07 02:40:00|663|662|663.8|662.8|664|663|663|662|1
1754534700000|2025-08-07 02:45:00|663.6|662.6|663.4|662.4|663.8|662.8|663.3|662.3|4
1754535000000|2025-08-07 02:50:00|663.3|662.3|663.6|662.6|663.6|662.6|663.3|662.3|0
1754535300000|2025-08-07 02:55:00|663.5|662.5|663.1|662.1|663.6|662.6|663.1|662.1|0
1754535600000|2025-08-07 03:00:00|663.3|662.3|662.9|661.9|663.4|662.4|662.8|661.8|4
1754535900000|2025-08-07 03:05:00|663|662|663.3|662.3|663.5|662.5|663|662|1
1754536200000|2025-08-07 03:10:00|663.1|662.1|663.1|662.1|663.4|662.4|663.1|662.1|10
1754536500000|2025-08-07 03:15:00|663.3|662.3|663.6|662.6|663.6|662.6|663.3|662.3|21
1754536800000|2025-08-07 03:20:00|663.8|662.8|663.9|662.9|663.9|662.9|663.6|662.6|10
1754537100000|2025-08-07 03:25:00|663.8|662.8|663.8|662.8|664|663|663.8|662.8|0
1754537400000|2025-08-07 03:30:00|663.6|662.6|663.1|662.1|663.8|662.8|663|662|4
1754537700000|2025-08-07 03:35:00|663.4|662.4|663.4|662.4|663.5|662.5|663.3|662.3|1
1754538000000|2025-08-07 03:40:00|663.3|662.3|663.5|662.5|663.6|662.6|663.3|662.3|0
1754538300000|2025-08-07 03:45:00|663.6|662.6|663.6|662.6|663.8|662.8|663.5|662.5|3
1754538600000|2025-08-07 03:50:00|663.5|662.5|663.5|662.5|663.6|662.6|663.4|662.4|67
1754538900000|2025-08-07 03:55:00|663.4|662.4|663.4|662.4|663.6|662.6|663.4|662.4|33
1754539200000|2025-08-07 04:00:00|663.3|662.3|663|662|663.3|662.3|662.9|661.9|4
1754539500000|2025-08-07 04:05:00|662.9|661.9|662.9|661.9|662.9|661.9|662.6|661.6|13
1754539800000|2025-08-07 04:10:00|663|662|662.6|661.6|663|662|662.5|661.5|42
1754540100000|2025-08-07 04:15:00|662.9|661.9|663.1|662.1|663.3|662.3|662.9|661.9|32
1754540400000|2025-08-07 04:20:00|663|662|663.1|662.1|663.1|662.1|662.9|661.9|0
1754540700000|2025-08-07 04:25:00|663|662|663|662|663|662|663|662|0
1754541000000|2025-08-07 04:30:00|663.1|662.1|663.4|662.4|663.6|662.6|663.1|662.1|113
1754541300000|2025-08-07 04:35:00|663.5|662.5|663.5|662.5|663.6|662.6|663.4|662.4|33
1754541600000|2025-08-07 04:40:00|663.6|662.6|663.8|662.8|664|663|663.5|662.5|4
1754541900000|2025-08-07 04:45:00|663.6|662.6|663.5|662.5|663.6|662.6|663.5|662.5|4
1754542200000|2025-08-07 04:50:00|663.4|662.4|663.1|662.1|663.4|662.4|663.1|662.1|7
1754542500000|2025-08-07 04:55:00|663|662|662|661|663.1|662.1|661.9|660.9|46
1754542800000|2025-08-07 05:00:00|661.9|660.9|661.8|660.8|661.9|660.9|661.6|660.6|13
1754543100000|2025-08-07 05:05:00|661.6|660.6|662.1|661.1|662.4|661.4|661.6|660.6|11
1754543400000|2025-08-07 05:10:00|662|661|661.8|660.8|662.1|661.1|661.6|660.6|3
1754543700000|2025-08-07 05:15:00|661.9|660.9|662|661|662|661|661.8|660.8|0
1754544000000|2025-08-07 05:20:00|662.1|661.1|662.1|661.1|662.3|661.3|661.9|660.9|0
1754544300000|2025-08-07 05:25:00|662|661|662.1|661.1|662.4|661.4|661.9|660.9|26
1754544600000|2025-08-07 05:30:00|662.3|661.3|662.4|661.4|662.8|661.8|662.1|661.1|2
1754544900000|2025-08-07 05:35:00|662.5|661.5|661.8|660.8|662.5|661.5|661.6|660.6|4
1754545200000|2025-08-07 05:40:00|661.9|660.9|661.1|660.1|661.9|660.9|661.1|660.1|15
1754545500000|2025-08-07 05:45:00|661.3|660.3|661.1|660.1|661.4|660.4|661.1|660.1|0
1754545800000|2025-08-07 05:50:00|661.3|660.3|661.5|660.5|661.5|660.5|661.1|660.1|5
1754546100000|2025-08-07 05:55:00|661.6|660.6|661.6|660.6|661.6|660.6|661.3|660.3|5
1754546400000|2025-08-07 06:00:00|661.9|660.9|662.1|661.1|662.8|661.8|661.9|660.9|14
1754546700000|2025-08-07 06:05:00|662|661|662.1|661.1|662.3|661.3|661.6|660.6|10
1754547000000|2025-08-07 06:10:00|662.4|661.4|662.1|661.1|662.6|661.6|662|661|8
1754547300000|2025-08-07 06:15:00|662|661|662.1|661.1|662.3|661.3|661.9|660.9|39
1754547600000|2025-08-07 06:20:00|662.3|661.3|662|661|662.4|661.4|662|661|0
1754547900000|2025-08-07 06:25:00|662.1|661.1|661.6|660.6|662.4|661.4|661.6|660.6|23
1754548200000|2025-08-07 06:30:00|661.5|660.5|661.4|660.4|661.6|660.6|661|660|79
1754548500000|2025-08-07 06:35:00|661.3|660.3|661.1|660.1|661.6|660.6|661.1|660.1|184
1754548800000|2025-08-07 06:40:00|661.3|660.3|662.1|661.1|662.4|661.4|661.1|660.1|34
1754549100000|2025-08-07 06:45:00|662|661|661.5|660.5|662.4|661.4|661.3|660.3|60
1754549400000|2025-08-07 06:50:00|661.6|660.6|661.4|660.4|661.6|660.6|661.1|660.1|22
1754549700000|2025-08-07 06:55:00|661.6|660.6|662.1|661.1|662.5|661.5|661.1|660.1|327
1754550000000|2025-08-07 07:00:00|661.9|660.9|661.6|660.6|662.3|661.3|661.4|660.4|263
1754550300000|2025-08-07 07:05:00|661.9|660.9|662.5|661.5|663.5|662.5|661.9|660.9|132
1754550600000|2025-08-07 07:10:00|662.4|661.4|662.4|661.4|662.6|661.6|662.1|661.1|35
1754550900000|2025-08-07 07:15:00|662.6|661.6|663.6|662.6|663.9|662.9|662.6|661.6|396
1754551200000|2025-08-07 07:20:00|663.5|662.5|662.4|661.4|663.9|662.9|662.1|661.1|75
1754551500000|2025-08-07 07:25:00|662.1|661.1|662.1|661.1|662.4|661.4|661.9|660.9|45
1754551800000|2025-08-07 07:30:00|662|661|662.8|661.8|663.3|662.3|661.9|660.9|113
1754552100000|2025-08-07 07:35:00|662.6|661.6|662.5|661.5|662.9|661.9|661.6|660.6|130
1754552400000|2025-08-07 07:40:00|662.4|661.4|662.6|661.6|662.8|661.8|661.9|660.9|296
1754552700000|2025-08-07 07:45:00|662.5|661.5|661.9|660.9|662.6|661.6|661.8|660.8|301
1754553000000|2025-08-07 07:50:00|661.6|660.6|661.6|660.6|661.9|660.9|660.9|659.9|371
1754553300000|2025-08-07 07:55:00|661.5|660.5|661.3|660.3|661.9|660.9|661.1|660.1|182
1754553600000|2025-08-07 08:00:00|661.6|660.6|658.1|657.1|661.6|660.6|657.8|656.8|814
1754553900000|2025-08-07 08:05:00|658.3|657.3|657|656|658.4|657.4|656.4|655.4|406
1754554200000|2025-08-07 08:10:00|657.1|656.1|657.4|656.4|657.5|656.5|656.1|655.1|638
1754554500000|2025-08-07 08:15:00|657.3|656.3|660.8|659.8|661|660|657.3|656.3|716
1754554800000|2025-08-07 08:20:00|660.6|659.6|660.5|659.5|661.3|660.3|659.9|658.9|585
1754555100000|2025-08-07 08:25:00|660.6|659.6|660.9|659.9|661|660|660.4|659.4|380
1754555400000|2025-08-07 08:30:00|660.8|659.8|657.9|656.9|660.8|659.8|656.8|655.8|1976
1754555700000|2025-08-07 08:35:00|658|657|659.3|658.3|660.1|659.1|657.9|656.9|271
1754556000000|2025-08-07 08:40:00|659.4|658.4|660.9|659.9|661.4|660.4|659.1|658.1|382
1754556300000|2025-08-07 08:45:00|660.8|659.8|661.6|660.6|661.9|660.9|660.8|659.8|72
1754556600000|2025-08-07 08:50:00|661.5|660.5|660.8|659.8|661.5|660.5|660.5|659.5|50
1754556900000|2025-08-07 08:55:00|660.6|659.6|660.6|659.6|660.6|659.6|659.5|658.5|167
1754557200000|2025-08-07 09:00:00|660.8|659.8|660.5|659.5|660.9|659.9|659.6|658.6|191
1754557500000|2025-08-07 09:05:00|660.4|659.4|660.9|659.9|661.9|660.9|660.3|659.3|528
1754557800000|2025-08-07 09:10:00|660.6|659.6|660.8|659.8|661.4|660.4|660.4|659.4|585
1754558100000|2025-08-07 09:15:00|660.9|659.9|660.9|659.9|661.1|660.1|660.4|659.4|227
1754558400000|2025-08-07 09:20:00|661|660|660.4|659.4|661|660|660|659|127
1754558700000|2025-08-07 09:25:00|660.3|659.3|660.5|659.5|660.6|659.6|660|659|211
1754559000000|2025-08-07 09:30:00|660.4|659.4|659.4|658.4|660.6|659.6|659.3|658.3|117
1754559300000|2025-08-07 09:35:00|659.1|658.1|660.3|659.3|660.3|659.3|659|658|216
1754559600000|2025-08-07 09:40:00|660.4|659.4|659.6|658.6|660.4|659.4|659.4|658.4|135
1754559900000|2025-08-07 09:45:00|660|659|660.3|659.3|661.6|660.6|659.8|658.8|964
1754560200000|2025-08-07 09:50:00|660.4|659.4|660.5|659.5|660.6|659.6|660.1|659.1|461
1754560500000|2025-08-07 09:55:00|660.4|659.4|663.3|662.3|663.3|662.3|660.4|659.4|283
1754560800000|2025-08-07 10:00:00|663.4|662.4|664.6|663.6|664.6|663.6|663.1|662.1|357
1754561100000|2025-08-07 10:05:00|664.8|663.8|666.1|665.1|666.3|665.3|664.8|663.8|822
1754561400000|2025-08-07 10:10:00|665.9|664.9|664.5|663.5|665.9|664.9|663.9|662.9|455
1754561700000|2025-08-07 10:15:00|664.4|663.4|664|663|664.9|663.9|664|663|27
1754562000000|2025-08-07 10:20:00|663.9|662.9|663.6|662.6|663.9|662.9|662.9|661.9|207
1754562300000|2025-08-07 10:25:00|663.9|662.9|664.6|663.6|664.9|663.9|663.6|662.6|133
1754562600000|2025-08-07 10:30:00|664.5|663.5|664.4|663.4|665.5|664.5|664.4|663.4|422
1754562900000|2025-08-07 10:35:00|664.5|663.5|664.9|663.9|665.1|664.1|664.4|663.4|33
1754563200000|2025-08-07 10:40:00|665|664|665.6|664.6|665.9|664.9|665|664|402
1754563500000|2025-08-07 10:45:00|665.8|664.8|666.8|665.8|667.1|666.1|665.4|664.4|151
1754563800000|2025-08-07 10:50:00|666.9|665.9|665.4|664.4|667.1|666.1|665.4|664.4|180
1754564100000|2025-08-07 10:55:00|665.6|664.6|664.5|663.5|665.6|664.6|664.5|663.5|50
1754564400000|2025-08-07 11:00:00|664.6|663.6|664.6|663.6|665.4|664.4|664.3|663.3|67
1754564700000|2025-08-07 11:05:00|664.5|663.5|664.6|663.6|665.4|664.4|664.5|663.5|72
1754565000000|2025-08-07 11:10:00|664.5|663.5|663.9|662.9|664.6|663.6|663.4|662.4|101
1754565300000|2025-08-07 11:15:00|664|663|662.8|661.8|664|663|662.4|661.4|1566
1754565600000|2025-08-07 11:20:00|662.6|661.6|662|661|662.9|661.9|661.6|660.6|99
1754565900000|2025-08-07 11:25:00|662.1|661.1|661.1|660.1|662.1|661.1|661.1|660.1|417
1754566200000|2025-08-07 11:30:00|661|660|661.8|660.8|661.8|660.8|660.9|659.9|159
1754566500000|2025-08-07 11:35:00|661.9|660.9|661.8|660.8|662.6|661.6|661.6|660.6|231
1754566800000|2025-08-07 11:40:00|661.4|660.4|662.4|661.4|662.4|661.4|661.4|660.4|445
1754567100000|2025-08-07 11:45:00|662.3|661.3|662.1|661.1|662.9|661.9|662.1|661.1|548
1754567400000|2025-08-07 11:50:00|662|661|662.3|661.3|662.6|661.6|661.9|660.9|326
1754567700000|2025-08-07 11:55:00|662.1|661.1|661.6|660.6|662.3|661.3|661.1|660.1|287
1754568000000|2025-08-07 12:00:00|661.5|660.5|662.9|661.9|663.1|662.1|661.3|660.3|238
1754568300000|2025-08-07 12:05:00|662.8|661.8|663.3|662.3|663.6|662.6|662.3|661.3|165
1754568600000|2025-08-07 12:10:00|663.4|662.4|664.5|663.5|664.6|663.6|663.1|662.1|613
1754568900000|2025-08-07 12:15:00|664.4|663.4|664.9|663.9|664.9|663.9|664.1|663.1|342
1754569200000|2025-08-07 12:20:00|664.6|663.6|665.6|664.6|665.6|664.6|664.6|663.6|546
1754569500000|2025-08-07 12:25:00|665.8|664.8|665.4|664.4|665.9|664.9|664.9|663.9|199
1754569800000|2025-08-07 12:30:00|665.3|664.3|666.4|665.4|666.6|665.6|665.1|664.1|249
1754570100000|2025-08-07 12:35:00|666.5|665.5|665.5|664.5|666.5|665.5|665.5|664.5|154
1754570400000|2025-08-07 12:40:00|665.4|664.4|666.3|665.3|666.4|665.4|665.4|664.4|465
1754570700000|2025-08-07 12:45:00|666.4|665.4|666.9|665.9|667.1|666.1|666|665|110
1754571000000|2025-08-07 12:50:00|666.8|665.8|667.1|666.1|667.4|666.4|666.1|665.1|267
1754571300000|2025-08-07 12:55:00|667|666|667|666|667.9|666.9|666.8|665.8|570
1754571600000|2025-08-07 13:00:00|667.1|666.1|667.5|666.5|667.8|666.8|666.4|665.4|1029
1754571900000|2025-08-07 13:05:00|667.6|666.6|666.4|665.4|667.6|666.6|666.4|665.4|1002
1754572200000|2025-08-07 13:10:00|666.5|665.5|664.9|663.9|666.5|665.5|664.9|663.9|222
1754572500000|2025-08-07 13:15:00|665|664|665.1|664.1|665.3|664.3|663.6|662.6|193
1754572800000|2025-08-07 13:20:00|665.3|664.3|664.8|663.8|665.8|664.8|664.4|663.4|348
1754573100000|2025-08-07 13:25:00|664.9|663.9|665.3|664.3|666.1|665.1|664.8|663.8|539
1754573400000|2025-08-07 13:30:00|664.6|663.6|664.5|663.5|665.1|664.1|664|663|271
1754573700000|2025-08-07 13:35:00|664.6|663.6|666.4|665.4|666.4|665.4|664.1|663.1|301
1754574000000|2025-08-07 13:40:00|666.5|665.5|666.1|665.1|667.6|666.6|665.9|664.9|1156
1754574300000|2025-08-07 13:45:00|666|665|664.9|663.9|666.4|665.4|664.8|663.8|291
1754574600000|2025-08-07 13:50:00|664.8|663.8|665.1|664.1|665.5|664.5|664.6|663.6|224
1754574900000|2025-08-07 13:55:00|665.3|664.3|665.4|664.4|666|665|665|664|373
1754575200000|2025-08-07 14:00:00|665.3|664.3|666|665|666.4|665.4|664.3|663.3|377
1754575500000|2025-08-07 14:05:00|665.9|664.9|665.9|664.9|667.4|666.4|665.4|664.4|1080
1754575800000|2025-08-07 14:10:00|665.8|664.8|665.9|664.9|665.9|664.9|665.1|664.1|50
1754576100000|2025-08-07 14:15:00|666|665|664|663|666.1|665.1|664|663|474
1754576400000|2025-08-07 14:20:00|663.9|662.9|663.3|662.3|664.3|663.3|663|662|379
1754576700000|2025-08-07 14:25:00|663.4|662.4|663|662|663.4|662.4|662.4|661.4|539
1754577000000|2025-08-07 14:30:00|662.9|661.9|663.1|662.1|663.6|662.6|662.6|661.6|180
1754577300000|2025-08-07 14:35:00|663.4|662.4|663.5|662.5|663.9|662.9|662.6|661.6|258
1754577600000|2025-08-07 14:40:00|663.6|662.6|663.9|662.9|665|664|663.4|662.4|200
1754577900000|2025-08-07 14:45:00|664.1|663.1|663.3|662.3|664.3|663.3|662.6|661.6|593
1754578200000|2025-08-07 14:50:00|663.1|662.1|662.9|661.9|663.1|662.1|662.1|661.1|464
1754578500000|2025-08-07 14:55:00|663|662|661|660|663|662|660.6|659.6|245
1754578800000|2025-08-07 15:00:00|661.1|660.1|662.1|661.1|662.6|661.6|661.1|660.1|238
1754579100000|2025-08-07 15:05:00|662.3|661.3|661.6|660.6|662.3|661.3|661.1|660.1|209
1754579400000|2025-08-07 15:10:00|661.5|660.5|661.1|660.1|662.3|661.3|660.8|659.8|416
1754579700000|2025-08-07 15:15:00|661|660|663.4|662.4|663.5|662.5|660.8|659.8|507
1754580000000|2025-08-07 15:20:00|663.5|662.5|663.3|662.3|663.6|662.6|662.8|661.8|485
1754580300000|2025-08-07 15:25:00|663.4|662.4|663.4|662.4|664.1|663.1|662.6|661.6|4191
1754580600000|2025-08-07 15:30:00|663.1|662.1|661.4|660.4|663.5|662.5|661.1|660.1|1183
1754580900000|2025-08-07 15:35:00|661.6|660.6|661.5|660.5|661.9|660.9|660.8|659.8|111
1754581200000|2025-08-07 15:40:00|661.4|660.4|661.8|660.8|661.9|660.9|661.3|660.3|266
1754581500000|2025-08-07 15:45:00|661.6|660.6|662.3|661.3|663.9|662.9|661.6|660.6|353
1754581800000|2025-08-07 15:50:00|662.4|661.4|663.4|662.4|663.4|662.4|662.1|661.1|143
1754582100000|2025-08-07 15:55:00|663.1|662.1|663.8|662.8|663.9|662.9|663.1|662.1|239
1754582400000|2025-08-07 16:00:00|663.6|662.6|664.3|663.3|665.1|664.1|663.6|662.6|628
1754582700000|2025-08-07 16:05:00|664.6|663.6|665.6|664.6|665.6|664.6|664.1|663.1|771
1754583000000|2025-08-07 16:10:00|665.8|664.8|666.5|665.5|666.9|665.9|665.6|664.6|454
1754583300000|2025-08-07 16:15:00|666.6|665.6|666.6|665.6|666.9|665.9|666.1|665.1|63
1754583600000|2025-08-07 16:20:00|666.8|665.8|665.8|664.8|666.8|665.8|665.1|664.1|60
1754583900000|2025-08-07 16:25:00|665.9|664.9|666.1|665.1|666.4|665.4|665.9|664.9|32
1754584200000|2025-08-07 16:30:00|666.3|665.3|666.5|665.5|666.9|665.9|666.3|665.3|57
1754584500000|2025-08-07 16:35:00|666.6|665.6|666.3|665.3|666.6|665.6|666.1|665.1|59
1754584800000|2025-08-07 16:40:00|666.1|665.1|665.8|664.8|666.1|665.1|665.5|664.5|52
1754585100000|2025-08-07 16:45:00|665.6|664.6|664.9|663.9|665.6|664.6|664.4|663.4|70
1754585400000|2025-08-07 16:50:00|664.8|663.8|664.4|663.4|665|664|664.1|663.1|326
1754585700000|2025-08-07 16:55:00|664.5|663.5|664.1|663.1|664.9|663.9|664.1|663.1|209
1754586000000|2025-08-07 17:00:00|664.5|663.5|663.4|662.4|664.6|663.6|663|662|85
1754586300000|2025-08-07 17:05:00|663.6|662.6|662.8|661.8|663.6|662.6|662.6|661.6|142
1754586600000|2025-08-07 17:10:00|662.6|661.6|662.1|661.1|662.6|661.6|662.1|661.1|12
1754586900000|2025-08-07 17:15:00|661.9|660.9|662.1|661.1|662.4|661.4|661.6|660.6|26
1754587200000|2025-08-07 17:20:00|662.3|661.3|662.1|661.1|662.6|661.6|661.9|660.9|48
1754587500000|2025-08-07 17:25:00|662.3|661.3|662.1|661.1|662.6|661.6|661.9|660.9|55
1754587800000|2025-08-07 17:30:00|662|661|662.1|661.1|662.4|661.4|661.9|660.9|37
1754588100000|2025-08-07 17:35:00|662|661|660.4|659.4|662|661|660.1|659.1|267
1754588400000|2025-08-07 17:40:00|660.5|659.5|661.4|660.4|661.6|660.6|660.4|659.4|42
1754588700000|2025-08-07 17:45:00|661.3|660.3|661.4|660.4|662|661|660.9|659.9|28
1754589000000|2025-08-07 17:50:00|661.3|660.3|661.4|660.4|661.4|660.4|660.8|659.8|17
1754589300000|2025-08-07 17:55:00|661.5|660.5|661.3|660.3|661.9|660.9|661.3|660.3|13
1754589600000|2025-08-07 18:00:00|661.4|660.4|661.6|660.6|662.1|661.1|661.3|660.3|130
1754589900000|2025-08-07 18:05:00|661.8|660.8|662.1|661.1|662.1|661.1|661.6|660.6|310
1754590200000|2025-08-07 18:10:00|662.4|661.4|662|661|662.6|661.6|662|661|48
1754590500000|2025-08-07 18:15:00|662.1|661.1|662.1|661.1|662.3|661.3|661.9|660.9|12
1754590800000|2025-08-07 18:20:00|662.3|661.3|661.9|660.9|662.3|661.3|661.6|660.6|242
1754591100000|2025-08-07 18:25:00|661.6|660.6|659.9|658.9|661.6|660.6|659.6|658.6|691
1754591400000|2025-08-07 18:30:00|659.8|658.8|659.1|658.1|660|659|659.1|658.1|82
1754591700000|2025-08-07 18:35:00|659.3|658.3|659.5|658.5|659.6|658.6|659.3|658.3|34
1754592000000|2025-08-07 18:40:00|659.4|658.4|659.9|658.9|660|659|659.4|658.4|26
1754592300000|2025-08-07 18:45:00|659.6|658.6|659.9|658.9|659.9|658.9|659.6|658.6|22
1754592600000|2025-08-07 18:50:00|659.6|658.6|659.8|658.8|659.9|658.9|659.6|658.6|1
1754592900000|2025-08-07 18:55:00|659.6|658.6|659.4|658.4|659.9|658.9|659.4|658.4|62
1754593200000|2025-08-07 19:00:00|659.6|658.6|659.1|658.1|659.6|658.6|659.1|658.1|11
1754593500000|2025-08-07 19:05:00|||||||||5
1754593800000|2025-08-07 19:10:00|658.9|657.9|659|658|659|658|658.9|657.9|2
1754594100000|2025-08-07 19:15:00|658.9|657.9|659.1|658.1|659.4|658.4|658.9|657.9|56
1754594400000|2025-08-07 19:20:00|659.3|658.3|659.4|658.4|659.4|658.4|659.1|658.1|1
1754594700000|2025-08-07 19:25:00|659.3|658.3|659.1|658.1|659.4|658.4|658.9|657.9|14
1754595000000|2025-08-07 19:30:00|659|658|658.6|657.6|659|658|658.4|657.4|20
1754595300000|2025-08-07 19:35:00|658.4|657.4|658.4|657.4|658.4|657.4|658.4|657.4|11
1754595600000|2025-08-07 19:40:00|658.3|657.3|658.4|657.4|658.4|657.4|658.3|657.3|1
1754595900000|2025-08-07 19:45:00|658.5|657.5|658.4|657.4|658.5|657.5|658.4|657.4|15
1754596200000|2025-08-07 19:50:00|658.5|657.5|658.3|657.3|658.6|657.6|658.1|657.1|31
1754596500000|2025-08-07 19:55:00|658.4|657.4|658.4|657.4|658.4|657.4|658.3|657.3|18
1754596800000|2025-08-07 20:00:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|43
1754597100000|2025-08-07 20:05:00|658.4|657.4|658.6|657.6|658.6|657.6|658.4|657.4|1
1754597400000|2025-08-07 20:10:00|658.8|657.8|658.6|657.6|658.9|657.9|658.6|657.6|36
1754597700000|2025-08-07 20:15:00|658.9|657.9|659|658|659.3|658.3|658.8|657.8|39
1754598000000|2025-08-07 20:20:00|659.1|658.1|659|658|659.1|658.1|658.9|657.9|0
1754598300000|2025-08-07 20:25:00|658.9|657.9|658.4|657.4|659|658|658.3|657.3|5
1754598600000|2025-08-07 20:30:00|658.5|657.5|658.6|657.6|658.6|657.6|658.5|657.5|3
1754598900000|2025-08-07 20:35:00|658.8|657.8|658.6|657.6|658.8|657.8|658.6|657.6|0
1754599200000|2025-08-07 20:40:00|658.5|657.5|658.6|657.6|658.8|657.8|658.5|657.5|0
1754599500000|2025-08-07 20:45:00|658.8|657.8|658.9|657.9|658.9|657.9|658.6|657.6|8
1754599800000|2025-08-07 20:50:00|658.8|657.8|658.6|657.6|658.8|657.8|658.5|657.5|34
1754600100000|2025-08-07 20:55:00|658.8|657.8|658.4|657.4|658.8|657.8|658.4|657.4|38
1754600400000|2025-08-07 21:00:00|658.5|657.5|658.4|657.4|658.5|657.5|658.4|657.4|0
1754601000000|2025-08-07 21:10:00|||||||||3
1754601600000|2025-08-07 21:20:00|||||||||6
1754601900000|2025-08-07 21:25:00|||||||||2
1754603400000|2025-08-07 21:50:00|658.1|657.1|658.1|657.1|658.1|657.1|658.1|657.1|0
1754603700000|2025-08-07 21:55:00|658.6|657.6|658.6|657.6|658.6|657.6|658.6|657.6|1
1754611200000|2025-08-08 00:00:00|658.5|657.5|658.4|657.4|658.6|657.6|658.3|657.3|25
1754611500000|2025-08-08 00:05:00|658.5|657.5|658.4|657.4|658.5|657.5|658.1|657.1|16
1754611800000|2025-08-08 00:10:00|658.3|657.3|658.5|657.5|658.6|657.6|658.3|657.3|76
1754612100000|2025-08-08 00:15:00|658.4|657.4|658.6|657.6|658.6|657.6|658.4|657.4|1
1754612400000|2025-08-08 00:20:00|658.8|657.8|658.9|657.9|659|658|658.8|657.8|7
1754612700000|2025-08-08 00:25:00|658.8|657.8|659|658|659.1|658.1|658.8|657.8|10
1754613000000|2025-08-08 00:30:00|659.1|658.1|659.1|658.1|659.1|658.1|659|658|0
1754613300000|2025-08-08 00:35:00|659.3|658.3|659.1|658.1|659.3|658.3|659|658|0
1754613600000|2025-08-08 00:40:00|659|658|659|658|659|658|659|658|0
1754613900000|2025-08-08 00:45:00|659.1|658.1|658.9|657.9|659.1|658.1|658.9|657.9|0
1754614200000|2025-08-08 00:50:00|659|658|658.9|657.9|659|658|658.8|657.8|5
1754614500000|2025-08-08 00:55:00|659|658|659.4|658.4|659.4|658.4|658.9|657.9|0
1754614800000|2025-08-08 01:00:00|659.3|658.3|658.9|657.9|659.5|658.5|658.9|657.9|0
1754615100000|2025-08-08 01:05:00|659|658|659.1|658.1|659.1|658.1|658.8|657.8|0
1754615400000|2025-08-08 01:10:00|659|658|659.3|658.3|659.3|658.3|658.9|657.9|4
1754615700000|2025-08-08 01:15:00|659.5|658.5|659.8|658.8|659.8|658.8|659.5|658.5|9
1754616000000|2025-08-08 01:20:00|659.6|658.6|659.9|658.9|660|659|659.1|658.1|9
1754616300000|2025-08-08 01:25:00|660|659|660.3|659.3|660.3|659.3|659.9|658.9|0
1754616600000|2025-08-08 01:30:00|660.1|659.1|660.9|659.9|661.3|660.3|660.1|659.1|43
1754616900000|2025-08-08 01:35:00|661|660|660.5|659.5|661|660|660.5|659.5|3
1754617200000|2025-08-08 01:40:00|660.4|659.4|660.8|659.8|660.9|659.9|660.4|659.4|9
1754617500000|2025-08-08 01:45:00|660.6|659.6|660.5|659.5|660.6|659.6|660.4|659.4|0
1754617800000|2025-08-08 01:50:00|660.6|659.6|660.5|659.5|660.6|659.6|660.4|659.4|0
1754618100000|2025-08-08 01:55:00|660.4|659.4|660.4|659.4|660.4|659.4|660.4|659.4|0
1754618400000|2025-08-08 02:00:00|660.5|659.5|660.6|659.6|660.9|659.9|660.5|659.5|2
1754618700000|2025-08-08 02:05:00|660.9|659.9|660|659|661|660|660|659|12
1754619000000|2025-08-08 02:10:00|659.9|658.9|659.8|658.8|659.9|658.9|659.4|658.4|1
1754619300000|2025-08-08 02:15:00|659.9|658.9|659.8|658.8|659.9|658.9|659.8|658.8|0
1754619600000|2025-08-08 02:20:00|659.6|658.6|660|659|660|659|659.6|658.6|0
1754619900000|2025-08-08 02:25:00|659.9|658.9|659.6|658.6|659.9|658.9|659.5|658.5|0
1754620200000|2025-08-08 02:30:00|659.5|658.5|659|658|659.6|658.6|658.8|657.8|0
1754620500000|2025-08-08 02:35:00|659.1|658.1|660.3|659.3|660.4|659.4|659.1|658.1|11
1754620800000|2025-08-08 02:40:00|660.1|659.1|659.8|658.8|660.1|659.1|659.6|658.6|0
1754621100000|2025-08-08 02:45:00|659.9|658.9|659.8|658.8|659.9|658.9|659.6|658.6|0
1754621400000|2025-08-08 02:50:00|659.9|658.9|660.1|659.1|660.1|659.1|659.8|658.8|11
1754621700000|2025-08-08 02:55:00|660|659|660.1|659.1|660.1|659.1|659.9|658.9|1
1754622000000|2025-08-08 03:00:00|660.3|659.3|660.1|659.1|660.4|659.4|660.1|659.1|0
1754622300000|2025-08-08 03:05:00|660.3|659.3|659.5|658.5|660.3|659.3|659.4|658.4|1
1754622600000|2025-08-08 03:10:00|659.4|658.4|659.4|658.4|659.8|658.8|659.4|658.4|4
1754622900000|2025-08-08 03:15:00|659.3|658.3|659.3|658.3|659.5|658.5|659.3|658.3|0
1754623200000|2025-08-08 03:20:00|659.4|658.4|659.4|658.4|659.5|658.5|659.3|658.3|1
1754623500000|2025-08-08 03:25:00|659.5|658.5|659.5|658.5|659.5|658.5|659.5|658.5|1
1754623800000|2025-08-08 03:30:00|659.6|658.6|659.6|658.6|659.6|658.6|659.5|658.5|0
1754624100000|2025-08-08 03:35:00|659.9|658.9|660.3|659.3|660.4|659.4|659.8|658.8|5
1754624400000|2025-08-08 03:40:00|660.5|659.5|660.5|659.5|660.5|659.5|660.4|659.4|0
1754624700000|2025-08-08 03:45:00|660.6|659.6|660.6|659.6|660.8|659.8|660.5|659.5|6
1754625000000|2025-08-08 03:50:00|660.5|659.5|660.4|659.4|660.5|659.5|660.4|659.4|0
1754625300000|2025-08-08 03:55:00|660.5|659.5|660.5|659.5|660.6|659.6|660.5|659.5|5
1754625600000|2025-08-08 04:00:00|660.4|659.4|660.3|659.3|660.5|659.5|660.3|659.3|0
1754625900000|2025-08-08 04:05:00|660.4|659.4|660.1|659.1|660.4|659.4|660.1|659.1|5
1754626200000|2025-08-08 04:10:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|9
1754626500000|2025-08-08 04:15:00|659.8|658.8|659.9|658.9|659.9|658.9|659.5|658.5|6
1754627100000|2025-08-08 04:25:00|660|659|659.6|658.6|660|659|659.6|658.6|0
1754627400000|2025-08-08 04:30:00|659.8|658.8|659.6|658.6|659.8|658.8|659.6|658.6|0
1754627700000|2025-08-08 04:35:00|659.5|658.5|659.6|658.6|659.6|658.6|659.5|658.5|0
1754628000000|2025-08-08 04:40:00|659.5|658.5|659.3|658.3|659.5|658.5|659.1|658.1|0
1754628300000|2025-08-08 04:45:00|659.1|658.1|659|658|659.1|658.1|659|658|2
1754628600000|2025-08-08 04:50:00|659.1|658.1|659.1|658.1|659.1|658.1|659.1|658.1|0
1754628900000|2025-08-08 04:55:00|659|658|658.9|657.9|659.1|658.1|658.8|657.8|0
1754629200000|2025-08-08 05:00:00|659|658|658.9|657.9|659|658|658.8|657.8|3
1754629500000|2025-08-08 05:05:00|659.1|658.1|659.1|658.1|659.3|658.3|659|658|0
1754629800000|2025-08-08 05:10:00|659.3|658.3|659.3|658.3|659.3|658.3|659.1|658.1|0
1754630100000|2025-08-08 05:15:00|659.1|658.1|659.4|658.4|659.5|658.5|659|658|4
1754630400000|2025-08-08 05:20:00|659.3|658.3|659.3|658.3|659.3|658.3|659.1|658.1|8
1754630700000|2025-08-08 05:25:00|659.1|658.1|658.8|657.8|659.1|658.1|658.6|657.6|0
1754631000000|2025-08-08 05:30:00|658.6|657.6|658.1|657.1|658.9|657.9|658.1|657.1|5
1754631300000|2025-08-08 05:35:00|658.3|657.3|659.1|658.1|659.1|658.1|658.3|657.3|8
1754631600000|2025-08-08 05:40:00|659|658|659.1|658.1|659.1|658.1|658.8|657.8|2
1754631900000|2025-08-08 05:45:00|659|658|659.3|658.3|659.5|658.5|658.8|657.8|2
1754632200000|2025-08-08 05:50:00|659.4|658.4|659|658|659.4|658.4|658.6|657.6|10
1754632500000|2025-08-08 05:55:00|659.1|658.1|658.5|657.5|659.1|658.1|658.5|657.5|1
1754632800000|2025-08-08 06:00:00|658.4|657.4|658.1|657.1|658.4|657.4|658|657|4
1754633100000|2025-08-08 06:05:00|658.3|657.3|658.1|657.1|658.4|657.4|658|657|17
1754633400000|2025-08-08 06:10:00|658|657|658.3|657.3|658.5|657.5|657.8|656.8|4
1754633700000|2025-08-08 06:15:00|658.1|657.1|658.1|657.1|658.1|657.1|657.8|656.8|7
1754634000000|2025-08-08 06:20:00|658|657|656.6|655.6|658|657|656.6|655.6|423
1754634300000|2025-08-08 06:25:00|656.8|655.8|655.9|654.9|656.9|655.9|655.9|654.9|23
1754634600000|2025-08-08 06:30:00|656|655|656|655|656.3|655.3|655.6|654.6|13
1754634900000|2025-08-08 06:35:00|655.9|654.9|655.4|654.4|655.9|654.9|654.9|653.9|309
1754635200000|2025-08-08 06:40:00|655.5|654.5|655.4|654.4|655.9|654.9|655.3|654.3|99
1754635500000|2025-08-08 06:45:00|655.5|654.5|655.3|654.3|655.6|654.6|655.1|654.1|6
1754635800000|2025-08-08 06:50:00|655.1|654.1|655.6|654.6|656|655|655.1|654.1|4
1754636100000|2025-08-08 06:55:00|655.8|654.8|656.6|655.6|657.1|656.1|655.8|654.8|426
1754636400000|2025-08-08 07:00:00|656.9|655.9|656|655|656.9|655.9|655.9|654.9|115
1754636700000|2025-08-08 07:05:00|656.1|655.1|656.6|655.6|656.9|655.9|656.1|655.1|85
1754637000000|2025-08-08 07:10:00|657.1|656.1|658.8|657.8|659|658|657.1|656.1|147
1754637300000|2025-08-08 07:15:00|658.6|657.6|660.9|659.9|661|660|658.6|657.6|316
1754637600000|2025-08-08 07:20:00|660.8|659.8|661.1|660.1|661.8|660.8|660.8|659.8|84
1754637900000|2025-08-08 07:25:00|661.3|660.3|660.9|659.9|661.3|660.3|660.1|659.1|162
1754638200000|2025-08-08 07:30:00|661|660|661.4|660.4|661.4|660.4|659.9|658.9|296
1754638500000|2025-08-08 07:35:00|661.6|660.6|660.8|659.8|661.6|660.6|660.8|659.8|78
1754638800000|2025-08-08 07:40:00|660.9|659.9|660.1|659.1|660.9|659.9|659.4|658.4|462
1754639100000|2025-08-08 07:45:00|660.4|659.4|661.3|660.3|661.4|660.4|660.1|659.1|88
1754639400000|2025-08-08 07:50:00|661.1|660.1|662.9|661.9|663.1|662.1|661.1|660.1|72
1754639700000|2025-08-08 07:55:00|663|662|663|662|663.6|662.6|662.9|661.9|122
1754640000000|2025-08-08 08:00:00|662.9|661.9|663.3|662.3|664.1|663.1|662.9|661.9|196
1754640300000|2025-08-08 08:05:00|663.4|662.4|663.4|662.4|663.6|662.6|662.9|661.9|188
1754640600000|2025-08-08 08:10:00|663.1|662.1|662|661|663.3|662.3|661.9|660.9|89
1754640900000|2025-08-08 08:15:00|661.9|660.9|662.6|661.6|662.8|661.8|661.6|660.6|76
1754641200000|2025-08-08 08:20:00|662.5|661.5|662.9|661.9|663.1|662.1|661.9|660.9|319
1754641500000|2025-08-08 08:25:00|662.6|661.6|662.6|661.6|663|662|662.4|661.4|377
1754641800000|2025-08-08 08:30:00|662.8|661.8|664.6|663.6|664.9|663.9|662.4|661.4|410
1754642100000|2025-08-08 08:35:00|664.9|663.9|664.8|663.8|664.9|663.9|663.6|662.6|409
1754642400000|2025-08-08 08:40:00|664.9|663.9|665.6|664.6|665.9|664.9|664.6|663.6|563
1754642700000|2025-08-08 08:45:00|665.8|664.8|667.4|666.4|667.4|666.4|665.4|664.4|766
1754643000000|2025-08-08 08:50:00|667.3|666.3|666.1|665.1|667.3|666.3|666.1|665.1|977
1754643300000|2025-08-08 08:55:00|666.3|665.3|667.1|666.1|667.4|666.4|665.4|664.4|352
1754643600000|2025-08-08 09:00:00|667|666|666.6|665.6|667|666|666.1|665.1|508
1754643900000|2025-08-08 09:05:00|666.8|665.8|667.1|666.1|667.8|666.8|666.5|665.5|89
1754644200000|2025-08-08 09:10:00|667.3|666.3|667.6|666.6|667.9|666.9|667|666|547
1754644500000|2025-08-08 09:15:00|667.8|666.8|666.4|665.4|667.8|666.8|666.3|665.3|329
1754644800000|2025-08-08 09:20:00|666.5|665.5|666.3|665.3|666.9|665.9|666.3|665.3|48
1754645100000|2025-08-08 09:25:00|666.1|665.1|666.9|665.9|666.9|665.9|666.1|665.1|529
1754645400000|2025-08-08 09:30:00|667|666|666.9|665.9|667|666|666.4|665.4|96
1754645700000|2025-08-08 09:35:00|666.8|665.8|667.9|666.9|668.1|667.1|666.6|665.6|373
1754646000000|2025-08-08 09:40:00|667.6|666.6|667.3|666.3|667.9|666.9|666.8|665.8|140
1754646300000|2025-08-08 09:45:00|667.4|666.4|667.6|666.6|667.6|666.6|667.1|666.1|32
1754646600000|2025-08-08 09:50:00|667.5|666.5|667.9|666.9|668.1|667.1|667.5|666.5|96
1754646900000|2025-08-08 09:55:00|668.1|667.1|668.8|667.8|668.9|667.9|667.9|666.9|709
1754647200000|2025-08-08 10:00:00|668.6|667.6|669.5|668.5|669.6|668.6|668.6|667.6|711
1754647500000|2025-08-08 10:05:00|669.4|668.4|669.1|668.1|669.9|668.9|669|668|794
1754647800000|2025-08-08 10:10:00|669.3|668.3|669.1|668.1|669.4|668.4|668.9|667.9|410
1754648100000|2025-08-08 10:15:00|669|668|669.6|668.6|669.6|668.6|668.6|667.6|316
1754648400000|2025-08-08 10:20:00|669.8|668.8|668.9|667.9|669.9|668.9|668.9|667.9|467
1754648700000|2025-08-08 10:25:00|669|668|669.4|668.4|669.4|668.4|668.9|667.9|34
1754649000000|2025-08-08 10:30:00|669.3|668.3|668.9|667.9|670.1|669.1|668.5|667.5|356
1754649300000|2025-08-08 10:35:00|669|668|670.6|669.6|670.9|669.9|668|667|90
1754649600000|2025-08-08 10:40:00|670.8|669.8|670.6|669.6|671|670|669.9|668.9|93
1754649900000|2025-08-08 10:45:00|670.5|669.5|670.6|669.6|670.9|669.9|670.4|669.4|63
1754650200000|2025-08-08 10:50:00|670.4|669.4|669.9|668.9|670.9|669.9|669.9|668.9|405
1754650500000|2025-08-08 10:55:00|670|669|669.4|668.4|670.3|669.3|669.4|668.4|218
1754650800000|2025-08-08 11:00:00|669.3|668.3|669.5|668.5|669.9|668.9|669.1|668.1|137
1754651100000|2025-08-08 11:05:00|669.6|668.6|669.6|668.6|669.6|668.6|669|668|183
1754651400000|2025-08-08 11:10:00|669.5|668.5|668.9|667.9|669.6|668.6|668.8|667.8|15
1754651700000|2025-08-08 11:15:00|669|668|669|668|669.1|668.1|668.6|667.6|138
1754652000000|2025-08-08 11:20:00|668.9|667.9|669.6|668.6|669.8|668.8|668.6|667.6|88
1754652300000|2025-08-08 11:25:00|669.9|668.9|669.4|668.4|669.9|668.9|669.4|668.4|232
1754652600000|2025-08-08 11:30:00|669.5|668.5|669.4|668.4|669.6|668.6|668.9|667.9|147
1754652900000|2025-08-08 11:35:00|669.3|668.3|668.9|667.9|669.3|668.3|668.6|667.6|349
1754653200000|2025-08-08 11:40:00|668.8|667.8|668.4|667.4|668.9|667.9|668.1|667.1|26
1754653500000|2025-08-08 11:45:00|668.3|667.3|667.9|666.9|668.4|667.4|667.3|666.3|102
1754653800000|2025-08-08 11:50:00|667.8|666.8|667.6|666.6|668.1|667.1|667.4|666.4|370
1754654100000|2025-08-08 11:55:00|667.8|666.8|668.3|667.3|668.8|667.8|667.8|666.8|90
1754654400000|2025-08-08 12:00:00|668.1|667.1|668.6|667.6|668.6|667.6|668.1|667.1|301
1754654700000|2025-08-08 12:05:00|668.5|667.5|668.6|667.6|668.9|667.9|667.9|666.9|44
1754655000000|2025-08-08 12:10:00|668.8|667.8|668.6|667.6|669.4|668.4|668.6|667.6|64
1754655300000|2025-08-08 12:15:00|668.5|667.5|668.1|667.1|668.8|667.8|667.4|666.4|55
1754655600000|2025-08-08 12:20:00|667.9|666.9|667.6|666.6|668.1|667.1|667.1|666.1|334
1754655900000|2025-08-08 12:25:00|667.5|666.5|667.6|666.6|668.1|667.1|667.5|666.5|276
1754656200000|2025-08-08 12:30:00|667.8|666.8|667.5|666.5|667.8|666.8|667.4|666.4|62
1754656500000|2025-08-08 12:35:00|667.6|666.6|668.1|667.1|668.1|667.1|667.6|666.6|66
1754656800000|2025-08-08 12:40:00|668.4|667.4|669.4|668.4|669.4|668.4|668|667|228
1754657100000|2025-08-08 12:45:00|669.3|668.3|669.1|668.1|669.3|668.3|668.6|667.6|83
1754657400000|2025-08-08 12:50:00|669|668|668.6|667.6|669.1|668.1|668.6|667.6|134
1754657700000|2025-08-08 12:55:00|668.4|667.4|668.4|667.4|668.6|667.6|668.1|667.1|327
1754658000000|2025-08-08 13:00:00|668.3|667.3|667.9|666.9|669.4|668.4|667.6|666.6|315
1754658300000|2025-08-08 13:05:00|667.8|666.8|667.4|666.4|668.1|667.1|667.4|666.4|309
1754658600000|2025-08-08 13:10:00|667.1|666.1|667.4|666.4|667.5|666.5|666.6|665.6|362
1754658900000|2025-08-08 13:15:00|667.5|666.5|667.9|666.9|668.4|667.4|666.9|665.9|315
1754659200000|2025-08-08 13:20:00|667.8|666.8|668.6|667.6|668.8|667.8|667.4|666.4|298
1754659500000|2025-08-08 13:25:00|668.8|667.8|669|668|669.3|668.3|668.6|667.6|95
1754659800000|2025-08-08 13:30:00|668.9|667.9|669.4|668.4|669.4|668.4|668.4|667.4|188
1754660100000|2025-08-08 13:35:00|669.1|668.1|669.5|668.5|670.1|669.1|669.1|668.1|435
1754660400000|2025-08-08 13:40:00|669.4|668.4|669.4|668.4|669.8|668.8|669.1|668.1|358
1754660700000|2025-08-08 13:45:00|669.6|668.6|672.5|671.5|672.5|671.5|669.4|668.4|519
1754661000000|2025-08-08 13:50:00|672.4|671.4|672.6|671.6|673.6|672.6|672.3|671.3|498
1754661300000|2025-08-08 13:55:00|672.9|671.9|672.6|671.6|673.1|672.1|671.6|670.6|400
1754661600000|2025-08-08 14:00:00|672.5|671.5|671|670|672.6|671.6|670.9|669.9|334
1754661900000|2025-08-08 14:05:00|670.9|669.9|659|658|671|670|656.9|655.9|3042
1754662200000|2025-08-08 14:10:00|659.3|658.3|659.1|658.1|659.8|658.8|656.4|655.4|2011
1754662500000|2025-08-08 14:15:00|659.4|658.4|662.9|661.9|663.3|662.3|658.6|657.6|851
1754662800000|2025-08-08 14:20:00|663|662|660.9|659.9|663.3|662.3|660.1|659.1|253
1754663100000|2025-08-08 14:25:00|661.1|660.1|659.9|658.9|661.8|660.8|659.4|658.4|349
1754663400000|2025-08-08 14:30:00|659.8|658.8|658.9|657.9|660.6|659.6|658.9|657.9|330
1754663700000|2025-08-08 14:35:00|659|658|663.6|662.6|663.6|662.6|659|658|469
1754664000000|2025-08-08 14:40:00|663.8|662.8|662.3|661.3|664.4|663.4|662.1|661.1|296
1754664300000|2025-08-08 14:45:00|662.1|661.1|664.5|663.5|664.6|663.6|662.1|661.1|426
1754664600000|2025-08-08 14:50:00|664.6|663.6|663.9|662.9|664.6|663.6|662.9|661.9|112
1754664900000|2025-08-08 14:55:00|664|663|665.1|664.1|665.3|664.3|663.4|662.4|325
1754665200000|2025-08-08 15:00:00|665|664|666.8|665.8|666.9|665.9|665|664|853
1754665500000|2025-08-08 15:05:00|666.9|665.9|665.4|664.4|666.9|665.9|665.1|664.1|462
1754665800000|2025-08-08 15:10:00|665.1|664.1|666.1|665.1|667.4|666.4|665.1|664.1|112
1754666100000|2025-08-08 15:15:00|666.4|665.4|665.8|664.8|666.6|665.6|665.3|664.3|889
1754666400000|2025-08-08 15:20:00|665.6|664.6|666.9|665.9|667.9|666.9|665.4|664.4|807
1754666700000|2025-08-08 15:25:00|667|666|667.6|666.6|668.1|667.1|666.8|665.8|4191
1754667000000|2025-08-08 15:30:00|667.9|666.9|668.1|667.1|669.9|668.9|667.9|666.9|1220
1754667300000|2025-08-08 15:35:00|667.9|666.9|668.1|667.1|668.4|667.4|667.6|666.6|92
1754667600000|2025-08-08 15:40:00|668|667|668.3|667.3|668.6|667.6|667.9|666.9|228
1754667900000|2025-08-08 15:45:00|668.1|667.1|668.1|667.1|668.6|667.6|667.4|666.4|452
1754668200000|2025-08-08 15:50:00|668|667|668.1|667.1|668.9|667.9|666.8|665.8|165
1754668500000|2025-08-08 15:55:00|668.3|667.3|668.6|667.6|669.4|668.4|668.1|667.1|156
1754668800000|2025-08-08 16:00:00|668.5|667.5|668.9|667.9|669.1|668.1|668.3|667.3|162
1754669100000|2025-08-08 16:05:00|669|668|668.9|667.9|669.1|668.1|668.6|667.6|49
1754669400000|2025-08-08 16:10:00|668.8|667.8|667.9|666.9|669.1|668.1|667.9|666.9|198
1754669700000|2025-08-08 16:15:00|668.1|667.1|667.4|666.4|668.1|667.1|666.9|665.9|368
1754670000000|2025-08-08 16:20:00|667.6|666.6|666.1|665.1|667.8|666.8|665.9|664.9|196
1754670300000|2025-08-08 16:25:00|666.3|665.3|666.9|665.9|666.9|665.9|666.1|665.1|271
1754670600000|2025-08-08 16:30:00|666.8|665.8|665.5|664.5|666.9|665.9|664.9|663.9|119
1754670900000|2025-08-08 16:35:00|665.4|664.4|665.1|664.1|665.5|664.5|665|664|46
1754671200000|2025-08-08 16:40:00|665|664|664.6|663.6|665.5|664.5|664.6|663.6|62
1754671500000|2025-08-08 16:45:00|664.5|663.5|665|664|665|664|663.6|662.6|146
1754671800000|2025-08-08 16:50:00|664.9|663.9|664.6|663.6|665.6|664.6|664.5|663.5|271
1754672100000|2025-08-08 16:55:00|664.4|663.4|664.6|663.6|664.9|663.9|664.1|663.1|154
1754672400000|2025-08-08 17:00:00|664.5|663.5|664.3|663.3|665|664|664.1|663.1|27
1754672700000|2025-08-08 17:05:00|664.1|663.1|666.8|665.8|666.9|665.9|664|663|79
1754673000000|2025-08-08 17:10:00|666.6|665.6|667.3|666.3|667.8|666.8|666.4|665.4|244
1754673300000|2025-08-08 17:15:00|667.4|666.4|666.4|665.4|667.4|666.4|666.4|665.4|130
1754673600000|2025-08-08 17:20:00|666.5|665.5|665.9|664.9|666.6|665.6|664.8|663.8|440
1754673900000|2025-08-08 17:25:00|666|665|666.4|665.4|666.6|665.6|665.8|664.8|67
1754674200000|2025-08-08 17:30:00|666.1|665.1|664.4|663.4|666.4|665.4|664.3|663.3|134
1754674500000|2025-08-08 17:35:00|664.3|663.3|663.9|662.9|664.6|663.6|663.6|662.6|155
1754674800000|2025-08-08 17:40:00|663.8|662.8|663.9|662.9|664.4|663.4|663.4|662.4|12
1754675100000|2025-08-08 17:45:00|664|663|664.4|663.4|664.9|663.9|663.9|662.9|54
1754675400000|2025-08-08 17:50:00|664.1|663.1|664.1|663.1|664.6|663.6|663.9|662.9|105
1754675700000|2025-08-08 17:55:00|664.4|663.4|664.5|663.5|664.9|663.9|664.4|663.4|105
1754676000000|2025-08-08 18:00:00|664.4|663.4|665.1|664.1|665.4|664.4|663.6|662.6|61
1754676300000|2025-08-08 18:05:00|665.3|664.3|664.6|663.6|665.3|664.3|664.4|663.4|20
1754676600000|2025-08-08 18:10:00|664.8|663.8|663.9|662.9|664.9|663.9|663.6|662.6|185
1754676900000|2025-08-08 18:15:00|664.1|663.1|663.9|662.9|664.4|663.4|663.8|662.8|46
1754677200000|2025-08-08 18:20:00|663.8|662.8|663.6|662.6|664.1|663.1|663.4|662.4|111
1754677500000|2025-08-08 18:25:00|663.5|662.5|663.1|662.1|663.9|662.9|662.8|661.8|685
1754677800000|2025-08-08 18:30:00|662.9|661.9|662.8|661.8|662.9|661.9|662.1|661.1|67
1754678100000|2025-08-08 18:35:00|662.9|661.9|662.6|661.6|662.9|661.9|662.5|661.5|579
1754678400000|2025-08-08 18:40:00|662.8|661.8|662.4|661.4|662.8|661.8|662.3|661.3|24
1754678700000|2025-08-08 18:45:00|662.5|661.5|662.4|661.4|662.5|661.5|662|661|61
1754679000000|2025-08-08 18:50:00|662.6|661.6|662.1|661.1|662.6|661.6|662.1|661.1|127
1754679300000|2025-08-08 18:55:00|662|661|661.9|660.9|662.1|661.1|661.8|660.8|207
1754679600000|2025-08-08 19:00:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|11
1754679900000|2025-08-08 19:05:00|661.4|660.4|661.8|660.8|661.8|660.8|661.1|660.1|43
1754680200000|2025-08-08 19:10:00|661.9|660.9|662.5|661.5|662.6|661.6|661.8|660.8|41
1754680500000|2025-08-08 19:15:00|662.4|661.4|663|662|663.1|662.1|662.1|661.1|13
1754680800000|2025-08-08 19:20:00|663.1|662.1|662.6|661.6|663.1|662.1|662.5|661.5|0
1754681100000|2025-08-08 19:25:00|662.8|661.8|662.4|661.4|662.8|661.8|662.3|661.3|0
1754681400000|2025-08-08 19:30:00|662.5|661.5|662.6|661.6|662.6|661.6|662.4|661.4|5
1754681700000|2025-08-08 19:35:00|662.8|661.8|662.4|661.4|662.8|661.8|662.4|661.4|20
1754682000000|2025-08-08 19:40:00|662.5|661.5|662.4|661.4|662.6|661.6|662.4|661.4|1
1754682300000|2025-08-08 19:45:00|662.5|661.5|662.1|661.1|662.5|661.5|662|661|13
1754682600000|2025-08-08 19:50:00|662|661|662.1|661.1|662.1|661.1|661.6|660.6|35
1754682900000|2025-08-08 19:55:00|662|661|661.6|660.6|662.1|661.1|661.5|660.5|21
1754683200000|2025-08-08 20:00:00|661.8|660.8|662|661|662.1|661.1|661.6|660.6|89
1754683500000|2025-08-08 20:05:00|661.9|660.9|662.1|661.1|662.1|661.1|661.8|660.8|1
1754683800000|2025-08-08 20:10:00|661.9|660.9|661.6|660.6|661.9|660.9|661.4|660.4|15
1754684100000|2025-08-08 20:15:00|661.1|660.1|660.8|659.8|661.6|660.6|660.5|659.5|15
1754684400000|2025-08-08 20:20:00|660.9|659.9|661.3|660.3|661.4|660.4|660.4|659.4|11
1754684700000|2025-08-08 20:25:00|661.4|660.4|660.5|659.5|661.4|660.4|660.5|659.5|11
1754685000000|2025-08-08 20:30:00|660.6|659.6|660.8|659.8|661|660|660.6|659.6|0
1754685300000|2025-08-08 20:35:00|660.9|659.9|660.9|659.9|661|660|660.8|659.8|0
1754685600000|2025-08-08 20:40:00|660.8|659.8|660|659|660.8|659.8|660|659|41
1754685900000|2025-08-08 20:45:00|659.9|658.9|660|659|660.3|659.3|659.9|658.9|11
1754686200000|2025-08-08 20:50:00|660.1|659.1|659.6|658.6|660.1|659.1|659.5|658.5|28
1754686500000|2025-08-08 20:55:00|659.8|658.8|659.6|658.6|659.9|658.9|659.5|658.5|5
1754863200000|2025-08-10 22:00:00|658.1|657.1|660.6|659.6|661.1|659.6|658|657|11
1754863500000|2025-08-10 22:05:00|660.8|659.8|661|660|661.9|660|660.1|658.9|46
1754863800000|2025-08-10 22:10:00|661.5|660.5|661.9|660.9|662.6|661.6|661.5|660.5|4
1754864100000|2025-08-10 22:15:00|661.8|660.8|661.9|660.9|661.9|660.9|661.5|660.5|1
1754864400000|2025-08-10 22:20:00|661.8|660.8|661.5|660.5|661.9|660.9|661.4|660.4|3
1754864700000|2025-08-10 22:25:00|661.4|660.4|661.6|660.6|661.8|660.8|661.3|660.3|0
1754865000000|2025-08-10 22:30:00|661.8|660.8|661.5|660.5|661.8|660.8|661.4|660.4|0
1754865300000|2025-08-10 22:35:00|661.4|660.4|661.3|660.3|661.4|660.4|661.3|660.3|0
1754865900000|2025-08-10 22:45:00|661|660|661.3|660.3|661.3|660.3|661|660|105
1754866200000|2025-08-10 22:50:00|661.1|660.1|661|660|661.3|660.3|661|660|0
1754866500000|2025-08-10 22:55:00|660.9|659.9|660.9|659.9|661|660|660.8|659.8|0
1754866800000|2025-08-10 23:00:00|661|660|660.9|659.9|661|660|660.8|659.8|251
1754867100000|2025-08-10 23:05:00|661|660|660.9|659.9|661.3|660.3|660.9|659.9|4
1754867400000|2025-08-10 23:10:00|660.8|659.8|661|660|661.1|660.1|660.6|659.6|0
1754867700000|2025-08-10 23:15:00|660.9|659.9|661.1|660.1|661.1|660.1|660.8|659.8|0
1754868000000|2025-08-10 23:20:00|661|660|661.1|660.1|661.3|660.3|661|660|0
1754868300000|2025-08-10 23:25:00|661|660|661|660|661.1|660.1|661|660|0
1754868600000|2025-08-10 23:30:00|661.3|660.3|661.3|660.3|661.3|660.3|661|660|0
1754868900000|2025-08-10 23:35:00|661|660|660.8|659.8|661|660|660.8|659.8|0
1754869500000|2025-08-10 23:45:00|660.6|659.6|659.8|658.8|660.6|659.6|659.5|658.5|14
1754869800000|2025-08-10 23:50:00|659.6|658.6|659.3|658.3|659.6|658.6|659.3|658.3|0
1754870100000|2025-08-10 23:55:00|659.1|658.1|659.4|658.4|659.5|658.5|659.1|658.1|1
1754870400000|2025-08-11 00:00:00|659.5|658.5|658.5|657.5|659.5|658.5|658.4|657.4|13
1754870700000|2025-08-11 00:05:00|658.6|657.6|659.3|658.3|659.3|658.3|658.6|657.6|1
1754871000000|2025-08-11 00:10:00|659.1|658.1|659|658|659.1|658.1|658.8|657.8|6
1754871300000|2025-08-11 00:15:00|659.1|658.1|659|658|659.1|658.1|658.8|657.8|0
1754871600000|2025-08-11 00:20:00|659.1|658.1|659|658|659.3|658.3|658.9|657.9|0
1754871900000|2025-08-11 00:25:00|659.1|658.1|659.5|658.5|659.6|658.6|659|658|0
1754872200000|2025-08-11 00:30:00|659.4|658.4|659|658|659.4|658.4|658.9|657.9|0
1754872500000|2025-08-11 00:35:00|658.9|657.9|658.5|657.5|659|658|658.5|657.5|0
1754872800000|2025-08-11 00:40:00|658.4|657.4|658.8|657.8|659|658|658.4|657.4|0
1754873100000|2025-08-11 00:45:00|658.6|657.6|658.5|657.5|658.8|657.8|658.5|657.5|0
1754873400000|2025-08-11 00:50:00|658.4|657.4|656.8|655.8|658.5|657.5|655.9|654.9|39
1754873700000|2025-08-11 00:55:00|656.6|655.6|656.8|655.8|656.8|655.8|655.8|654.8|2
1754874000000|2025-08-11 01:00:00|657.3|656.3|659.1|658.1|659.1|658.1|657|656|146
1754874300000|2025-08-11 01:05:00|659.3|658.3|658.5|657.5|659.3|658.3|658.5|657.5|1
1754874600000|2025-08-11 01:10:00|658.4|657.4|658.5|657.5|658.9|657.9|658.3|657.3|10
1754874900000|2025-08-11 01:15:00|658.6|657.6|658.4|657.4|658.6|657.6|658.4|657.4|2
1754875200000|2025-08-11 01:20:00|658.5|657.5|658.3|657.3|658.8|657.8|658.1|657.1|12
1754875500000|2025-08-11 01:25:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|0
1754875800000|2025-08-11 01:30:00|658.6|657.6|658|657|658.8|657.8|657.5|656.5|2
1754876100000|2025-08-11 01:35:00|658.1|657.1|658.6|657.6|658.6|657.6|658|657|0
1754876400000|2025-08-11 01:40:00|658.5|657.5|658.5|657.5|658.5|657.5|658.1|657.1|0
1754876700000|2025-08-11 01:45:00|658.4|657.4|658.5|657.5|658.6|657.6|658|657|0
1754877000000|2025-08-11 01:50:00|658.6|657.6|659.5|658.5|659.5|658.5|658.5|657.5|0
1754877300000|2025-08-11 01:55:00|659.6|658.6|659.9|658.9|660|659|659.6|658.6|2
1754877600000|2025-08-11 02:00:00|659.8|658.8|660|659|660.3|659.3|659.6|658.6|2
1754877900000|2025-08-11 02:05:00|659.9|658.9|659.8|658.8|660.1|659.1|659.8|658.8|1
1754878200000|2025-08-11 02:10:00|659.6|658.6|659.1|658.1|659.6|658.6|658.8|657.8|3
1754878500000|2025-08-11 02:15:00|659.3|658.3|659.3|658.3|659.3|658.3|659|658|0
1754878800000|2025-08-11 02:20:00|659.1|658.1|658.8|657.8|659.4|658.4|658.6|657.6|8
1754879100000|2025-08-11 02:25:00|658.6|657.6|659|658|659|658|658.5|657.5|11
1754879400000|2025-08-11 02:30:00|658.9|657.9|658.8|657.8|659|658|658.8|657.8|37
1754879700000|2025-08-11 02:35:00|658.6|657.6|659|658|659|658|658.6|657.6|0
1754880000000|2025-08-11 02:40:00|659.3|658.3|659.8|658.8|659.8|658.8|659.3|658.3|2
1754880300000|2025-08-11 02:45:00|659.6|658.6|659.4|658.4|659.9|658.9|659.3|658.3|35
1754880600000|2025-08-11 02:50:00|659.5|658.5|659.6|658.6|659.9|658.9|659.5|658.5|2
1754880900000|2025-08-11 02:55:00|659.5|658.5|659.6|658.6|659.8|658.8|659.5|658.5|13
1754881200000|2025-08-11 03:00:00|659.8|658.8|660|659|660|659|659.6|658.6|0
1754881500000|2025-08-11 03:05:00|660.1|659.1|660.1|659.1|660.1|659.1|660|659|0
1754881800000|2025-08-11 03:10:00|660|659|660.1|659.1|660.3|659.3|659.9|658.9|0
1754882100000|2025-08-11 03:15:00|660|659|660.1|659.1|660.3|659.3|660|659|0
1754882400000|2025-08-11 03:20:00|660|659|659.8|658.8|660.1|659.1|659.5|658.5|35
1754882700000|2025-08-11 03:25:00|659.9|658.9|659.5|658.5|659.9|658.9|659.5|658.5|0
1754883000000|2025-08-11 03:30:00|659.6|658.6|660|659|660.3|659.3|659.6|658.6|2
1754883300000|2025-08-11 03:35:00|659.9|658.9|659.6|658.6|660|659|659.6|658.6|5
1754883600000|2025-08-11 03:40:00|659.8|658.8|659.8|658.8|659.8|658.8|659.6|658.6|0
1754883900000|2025-08-11 03:45:00|659.3|658.3|659.5|658.5|659.8|658.8|659.3|658.3|4
1754884200000|2025-08-11 03:50:00|659.6|658.6|659.8|658.8|659.9|658.9|659.3|658.3|2
1754884500000|2025-08-11 03:55:00|659.9|658.9|660|659|660|659|659.6|658.6|16
1754884800000|2025-08-11 04:00:00|660.3|659.3|660|659|660.3|659.3|659.5|658.5|12
1754885100000|2025-08-11 04:05:00|660.1|659.1|659.9|658.9|660.1|659.1|659.8|658.8|0
1754885400000|2025-08-11 04:10:00|659.8|658.8|659.9|658.9|660|659|659.8|658.8|0
1754885700000|2025-08-11 04:15:00|660|659|659.9|658.9|660|659|659.9|658.9|0
1754886000000|2025-08-11 04:20:00|660|659|659.8|658.8|660.1|659.1|659.6|658.6|2
1754886300000|2025-08-11 04:25:00|659.6|658.6|659.6|658.6|659.8|658.8|659.5|658.5|0
1754886600000|2025-08-11 04:30:00|659.5|658.5|659.3|658.3|659.6|658.6|659.3|658.3|0
1754886900000|2025-08-11 04:35:00|659.4|658.4|658.9|657.9|659.4|658.4|658.8|657.8|5
1754887200000|2025-08-11 04:40:00|659|658|658.9|657.9|659|658|658.6|657.6|28
1754887500000|2025-08-11 04:45:00|659|658|659.1|658.1|659.1|658.1|658.9|657.9|4
1754887800000|2025-08-11 04:50:00|659|658|658.6|657.6|659.1|658.1|658.6|657.6|2
1754888100000|2025-08-11 04:55:00|658.8|657.8|658.9|657.9|659|658|658.8|657.8|0
1754888400000|2025-08-11 05:00:00|659|658|658.9|657.9|659|658|658.5|657.5|21
1754888700000|2025-08-11 05:05:00|659|658|659.5|658.5|659.5|658.5|658.9|657.9|40
1754889000000|2025-08-11 05:10:00|659.4|658.4|659.3|658.3|659.6|658.6|659.1|658.1|0
1754889300000|2025-08-11 05:15:00|659.1|658.1|659.1|658.1|659.3|658.3|659.1|658.1|0
1754889600000|2025-08-11 05:20:00|659.3|658.3|659.3|658.3|659.3|658.3|659.1|658.1|4
1754889900000|2025-08-11 05:25:00|659.1|658.1|659.5|658.5|659.8|658.8|659.1|658.1|19
1754890200000|2025-08-11 05:30:00|659.4|658.4|659.6|658.6|659.8|658.8|659.3|658.3|1
1754890500000|2025-08-11 05:35:00|659.8|658.8|659.4|658.4|660|659|659.4|658.4|0
1754890800000|2025-08-11 05:40:00|659.3|658.3|659.4|658.4|659.4|658.4|659.1|658.1|0
1754891100000|2025-08-11 05:45:00|659.5|658.5|659.5|658.5|659.5|658.5|659.4|658.4|0
1754891400000|2025-08-11 05:50:00|659.6|658.6|659.9|658.9|659.9|658.9|659.4|658.4|0
1754891700000|2025-08-11 05:55:00|660.1|659.1|659.8|658.8|660.3|659.3|659.8|658.8|76
1754892000000|2025-08-11 06:00:00|659.6|658.6|660.5|659.5|661|660|659.6|658.6|34
1754892300000|2025-08-11 06:05:00|660.4|659.4|658.9|657.9|660.4|659.4|658.8|657.8|61
1754892600000|2025-08-11 06:10:00|659|658|657.6|656.6|659|658|657.6|656.6|73
1754892900000|2025-08-11 06:15:00|657.8|656.8|655.6|654.6|657.9|656.9|655.6|654.6|562
1754893200000|2025-08-11 06:20:00|655.8|654.8|655.4|654.4|656.1|655.1|655.3|654.3|84
1754893500000|2025-08-11 06:25:00|655|654|653.9|652.9|655.4|654.4|653.4|652.4|320
1754893800000|2025-08-11 06:30:00|654.1|653.1|655|654|655.3|654.3|654|653|461
1754894100000|2025-08-11 06:35:00|654.9|653.9|655.6|654.6|656|655|654.9|653.9|70
1754894400000|2025-08-11 06:40:00|655.5|654.5|656.4|655.4|656.5|655.5|655.4|654.4|161
1754894700000|2025-08-11 06:45:00|656.5|655.5|656.9|655.9|657|656|656.4|655.4|9
1754895000000|2025-08-11 06:50:00|656.8|655.8|657.1|656.1|657.4|656.4|656.8|655.8|138
1754895300000|2025-08-11 06:55:00|657|656|656.1|655.1|657.1|656.1|656.1|655.1|38
1754895600000|2025-08-11 07:00:00|656|655|654.4|653.4|656.1|655.1|654.3|653.3|329
1754895900000|2025-08-11 07:05:00|654.1|653.1|655|654|655.3|654.3|654.1|653.1|120
1754896200000|2025-08-11 07:10:00|654.9|653.9|655.1|654.1|655.5|654.5|654.9|653.9|37
1754896500000|2025-08-11 07:15:00|655.4|654.4|655.6|654.6|655.6|654.6|654.9|653.9|285
1754896800000|2025-08-11 07:20:00|655.4|654.4|655.4|654.4|655.9|654.9|654.9|653.9|178
1754897100000|2025-08-11 07:25:00|655.3|654.3|655.4|654.4|655.4|654.4|655.1|654.1|189
1754897400000|2025-08-11 07:30:00|655.3|654.3|654.6|653.6|655.3|654.3|653.9|652.9|428
1754897700000|2025-08-11 07:35:00|654.9|653.9|655.4|654.4|656.1|655.1|654.9|653.9|216
1754898000000|2025-08-11 07:40:00|655.6|654.6|656.1|655.1|656.4|655.4|655.1|654.1|191
1754898300000|2025-08-11 07:45:00|656|655|655.4|654.4|656.1|655.1|654.6|653.6|105
1754898600000|2025-08-11 07:50:00|655.3|654.3|655.1|654.1|655.6|654.6|654.9|653.9|186
1754898900000|2025-08-11 07:55:00|654.9|653.9|653.6|652.6|655.4|654.4|653.6|652.6|465
1754899200000|2025-08-11 08:00:00|653.9|652.9|654.1|653.1|654.6|653.6|653.6|652.6|144
1754899500000|2025-08-11 08:05:00|654|653|654.1|653.1|654.1|653.1|653.9|652.9|177
1754899800000|2025-08-11 08:10:00|653.9|652.9|654.4|653.4|654.6|653.6|653.9|652.9|127
1754900100000|2025-08-11 08:15:00|654.5|653.5|654.6|653.6|654.6|653.6|653.9|652.9|234
1754900400000|2025-08-11 08:20:00|654.4|653.4|655.1|654.1|656.1|655.1|654.4|653.4|156
1754900700000|2025-08-11 08:25:00|655|654|655.1|654.1|655.6|654.6|654.8|653.8|360
1754901000000|2025-08-11 08:30:00|655.4|654.4|655.9|654.9|655.9|654.9|653.9|652.9|412
1754901300000|2025-08-11 08:35:00|656|655|657|656|658.4|657.4|655.9|654.9|955
1754901600000|2025-08-11 08:40:00|657.1|656.1|657|656|657.6|656.6|656.6|655.6|119
1754901900000|2025-08-11 08:45:00|657.1|656.1|657.4|656.4|657.4|656.4|656.9|655.9|36
1754902200000|2025-08-11 08:50:00|657.3|656.3|657.1|656.1|657.4|656.4|656.9|655.9|31
1754902500000|2025-08-11 08:55:00|656.9|655.9|655.8|654.8|657|656|655.6|654.6|67
1754902800000|2025-08-11 09:00:00|655.6|654.6|656.4|655.4|657.1|656.1|655.4|654.4|308
1754903100000|2025-08-11 09:05:00|656.5|655.5|656.4|655.4|657.1|656.1|656.1|655.1|288
1754903400000|2025-08-11 09:10:00|656.5|655.5|657.4|656.4|658|657|656.4|655.4|398
1754903700000|2025-08-11 09:15:00|657.5|656.5|658.6|657.6|658.6|657.6|657.5|656.5|11
1754904000000|2025-08-11 09:20:00|658.8|657.8|660.1|659.1|660.4|659.4|658.6|657.6|234
1754904300000|2025-08-11 09:25:00|660.3|659.3|660.1|659.1|660.6|659.6|659.9|658.9|27
1754904600000|2025-08-11 09:30:00|660|659|659.6|658.6|660.3|659.3|659.4|658.4|201
1754904900000|2025-08-11 09:35:00|659.5|658.5|659.5|658.5|659.6|658.6|659.1|658.1|112
1754905200000|2025-08-11 09:40:00|659.6|658.6|659.6|658.6|660|659|659.3|658.3|92
1754905500000|2025-08-11 09:45:00|659.9|658.9|659.9|658.9|660.4|659.4|659.8|658.8|141
1754905800000|2025-08-11 09:50:00|660|659|660.6|659.6|660.6|659.6|660|659|38
1754906100000|2025-08-11 09:55:00|660.4|659.4|661.6|660.6|662.1|661.1|660.4|659.4|586
1754906400000|2025-08-11 10:00:00|661.8|660.8|661.9|660.9|661.9|660.9|661.5|660.5|104
1754906700000|2025-08-11 10:05:00|662.1|661.1|662.1|661.1|662.6|661.6|661.6|660.6|391
1754907000000|2025-08-11 10:10:00|662.3|661.3|662.1|661.1|662.5|661.5|661.9|660.9|79
1754907300000|2025-08-11 10:15:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|65
1754907600000|2025-08-11 10:20:00|661.9|660.9|661.1|660.1|661.9|660.9|661.1|660.1|162
1754907900000|2025-08-11 10:25:00|661.3|660.3|660.8|659.8|661.5|660.5|660.4|659.4|145
1754908200000|2025-08-11 10:30:00|660.6|659.6|660.8|659.8|661.1|660.1|660.5|659.5|105
1754908500000|2025-08-11 10:35:00|660.9|659.9|660.4|659.4|661.1|660.1|660.4|659.4|193
1754908800000|2025-08-11 10:40:00|660.5|659.5|660.5|659.5|660.6|659.6|660.3|659.3|92
1754909100000|2025-08-11 10:45:00|660.4|659.4|659.4|658.4|660.5|659.5|659.4|658.4|363
1754909400000|2025-08-11 10:50:00|659.3|658.3|659.1|658.1|659.4|658.4|658.9|657.9|116
1754909700000|2025-08-11 10:55:00|659|658|659.6|658.6|659.8|658.8|659|658|149
1754910000000|2025-08-11 11:00:00|659.8|658.8|660.6|659.6|660.8|659.8|659.6|658.6|54
1754910300000|2025-08-11 11:05:00|660.5|659.5|660.4|659.4|660.5|659.5|660|659|91
1754910600000|2025-08-11 11:10:00|660.1|659.1|659.9|658.9|660.3|659.3|659.9|658.9|35
1754910900000|2025-08-11 11:15:00|659.8|658.8|660|659|660.9|659.9|659.8|658.8|238
1754911200000|2025-08-11 11:20:00|660.1|659.1|662.1|661.1|662.5|661.5|660.1|659.1|96
1754911500000|2025-08-11 11:25:00|662.3|661.3|662.8|661.8|662.9|661.9|661.9|660.9|1040
1754911800000|2025-08-11 11:30:00|662.6|661.6|663.3|662.3|663.5|662.5|662.4|661.4|56
1754912100000|2025-08-11 11:35:00|663.4|662.4|664.1|663.1|664.1|663.1|663.4|662.4|434
1754912400000|2025-08-11 11:40:00|664.3|663.3|664.6|663.6|664.9|663.9|663.9|662.9|165
1754912700000|2025-08-11 11:45:00|664.4|663.4|663.9|662.9|664.6|663.6|663.4|662.4|489
1754913000000|2025-08-11 11:50:00|664.1|663.1|663.4|662.4|664.4|663.4|663.1|662.1|348
1754913300000|2025-08-11 11:55:00|663.5|662.5|664.4|663.4|664.5|663.5|663.4|662.4|966
1754913600000|2025-08-11 12:00:00|664.1|663.1|664.1|663.1|664.4|663.4|663.8|662.8|54
1754913900000|2025-08-11 12:05:00|664.3|663.3|663.6|662.6|664.4|663.4|663.4|662.4|218
1754914200000|2025-08-11 12:10:00|663.5|662.5|663.9|662.9|664.1|663.1|663.1|662.1|157
1754914500000|2025-08-11 12:15:00|664|663|663.4|662.4|664.4|663.4|663|662|229
1754914800000|2025-08-11 12:20:00|663.3|662.3|662.9|661.9|663.4|662.4|662.4|661.4|295
1754915100000|2025-08-11 12:25:00|663|662|663.1|662.1|663.6|662.6|662.6|661.6|75
1754915400000|2025-08-11 12:30:00|663|662|663.6|662.6|663.6|662.6|662.9|661.9|298
1754915700000|2025-08-11 12:35:00|663.5|662.5|664.1|663.1|664.4|663.4|663.4|662.4|145
1754916000000|2025-08-11 12:40:00|664|663|664.1|663.1|664.6|663.6|663.8|662.8|916
1754916300000|2025-08-11 12:45:00|664.3|663.3|663.5|662.5|664.3|663.3|663.1|662.1|149
1754916600000|2025-08-11 12:50:00|663.4|662.4|663.6|662.6|664.1|663.1|663.4|662.4|46
1754916900000|2025-08-11 12:55:00|663.4|662.4|663.1|662.1|663.8|662.8|663.1|662.1|174
1754917200000|2025-08-11 13:00:00|662.8|661.8|662.9|661.9|663.5|662.5|661.6|660.6|272
1754917500000|2025-08-11 13:05:00|663.1|662.1|663.6|662.6|663.9|662.9|662.8|661.8|781
1754917800000|2025-08-11 13:10:00|663.5|662.5|662.6|661.6|664.1|663.1|662.5|661.5|724
1754918100000|2025-08-11 13:15:00|662.8|661.8|662|661|662.8|661.8|661.1|660.1|1536
1754918400000|2025-08-11 13:20:00|661.9|660.9|661.6|660.6|662.3|661.3|661.6|660.6|54
1754918700000|2025-08-11 13:25:00|661.8|660.8|661.1|660.1|662|661|661.1|660.1|74
1754919000000|2025-08-11 13:30:00|661.3|660.3|662.6|661.6|663.6|662.6|661.3|660.3|307
1754919300000|2025-08-11 13:35:00|662.4|661.4|662.4|661.4|662.9|661.9|661.6|660.6|390
1754919600000|2025-08-11 13:40:00|662.1|661.1|661.1|660.1|662.1|661.1|660.9|659.9|134
1754919900000|2025-08-11 13:45:00|661.3|660.3|662.6|661.6|662.6|661.6|661|660|262
1754920200000|2025-08-11 13:50:00|662.5|661.5|662.8|661.8|663.1|662.1|661.9|660.9|163
1754920500000|2025-08-11 13:55:00|662.9|661.9|662.3|661.3|662.9|661.9|661.9|660.9|77
1754920800000|2025-08-11 14:00:00|662.4|661.4|665.4|664.4|665.9|664.9|661.9|660.9|336
1754921100000|2025-08-11 14:05:00|665.6|664.6|664.6|663.6|665.9|664.9|664.4|663.4|922
1754921400000|2025-08-11 14:10:00|664.8|663.8|663.1|662.1|664.8|663.8|662.1|661.1|1008
1754921700000|2025-08-11 14:15:00|662.9|661.9|661.3|660.3|662.9|661.9|661.1|660.1|317
1754922000000|2025-08-11 14:20:00|661.1|660.1|659.6|658.6|661.3|660.3|659.5|658.5|103
1754922300000|2025-08-11 14:25:00|659.5|658.5|661.1|660.1|661.1|660.1|659.5|658.5|245
1754922600000|2025-08-11 14:30:00|661.3|660.3|662.1|661.1|662.1|661.1|660.9|659.9|303
1754922900000|2025-08-11 14:35:00|662.3|661.3|661.9|660.9|662.6|661.6|661.8|660.8|159
1754923200000|2025-08-11 14:40:00|661.6|660.6|660.9|659.9|661.9|660.9|660.6|659.6|232
1754923500000|2025-08-11 14:45:00|660.6|659.6|660.9|659.9|661.1|660.1|660.1|659.1|209
1754923800000|2025-08-11 14:50:00|660.8|659.8|659.5|658.5|660.9|659.9|658.9|657.9|1189
1754924100000|2025-08-11 14:55:00|659.6|658.6|657.6|656.6|660.1|659.1|657.5|656.5|739
1754924400000|2025-08-11 15:00:00|657.8|656.8|658.6|657.6|659.4|658.4|657.6|656.6|864
1754924700000|2025-08-11 15:05:00|658.8|657.8|660.4|659.4|660.6|659.6|658.6|657.6|506
1754925000000|2025-08-11 15:10:00|660.3|659.3|660.1|659.1|661|660|659.8|658.8|325
1754925300000|2025-08-11 15:15:00|660|659|659.9|658.9|660.4|659.4|658.9|657.9|796
1754925600000|2025-08-11 15:20:00|659.8|658.8|663.4|662.4|664|663|659.8|658.8|1405
1754925900000|2025-08-11 15:25:00|663.3|662.3|663.1|662.1|663.9|662.9|662.4|661.4|3367
1754926200000|2025-08-11 15:30:00|663.4|662.4|664.1|663.1|665.1|664.1|663.1|662.1|965
1754926500000|2025-08-11 15:35:00|664.3|663.3|663|662|664.6|663.6|662.4|661.4|490
1754926800000|2025-08-11 15:40:00|663.1|662.1|663.9|662.9|664.1|663.1|663|662|707
1754927100000|2025-08-11 15:45:00|664|663|663.6|662.6|664.1|663.1|662.9|661.9|404
1754927400000|2025-08-11 15:50:00|663.5|662.5|663.6|662.6|664.1|663.1|663|662|299
1754927700000|2025-08-11 15:55:00|663.8|662.8|662.3|661.3|663.8|662.8|662.1|661.1|107
1754928000000|2025-08-11 16:00:00|662.4|661.4|663.5|662.5|664.1|663.1|661.9|660.9|249
1754928300000|2025-08-11 16:05:00|663.6|662.6|662.9|661.9|663.6|662.6|662.8|661.8|117
1754928600000|2025-08-11 16:10:00|663|662|662.9|661.9|663.1|662.1|662.6|661.6|103
1754928900000|2025-08-11 16:15:00|663|662|664.4|663.4|664.6|663.6|662.9|661.9|413
1754929200000|2025-08-11 16:20:00|664.5|663.5|665.1|664.1|665.4|664.4|664.5|663.5|299
1754929500000|2025-08-11 16:25:00|665|664|665.4|664.4|665.9|664.9|664.9|663.9|290
1754929800000|2025-08-11 16:30:00|665.1|664.1|665.6|664.6|665.6|664.6|665.1|664.1|556
1754930100000|2025-08-11 16:35:00|665.9|664.9|666.4|665.4|666.6|665.6|665.6|664.6|633
1754930400000|2025-08-11 16:40:00|666.1|665.1|666.4|665.4|666.4|665.4|665.8|664.8|60
1754930700000|2025-08-11 16:45:00|666.3|665.3|665.9|664.9|666.4|665.4|665.6|664.6|100
1754931000000|2025-08-11 16:50:00|665.6|664.6|665.6|664.6|665.9|664.9|665.3|664.3|115
1754931300000|2025-08-11 16:55:00|665.8|664.8|666.1|665.1|666.4|665.4|665.6|664.6|104
1754931600000|2025-08-11 17:00:00|666|665|666.8|665.8|666.9|665.9|665.9|664.9|141
1754931900000|2025-08-11 17:05:00|666.6|665.6|668.6|667.6|668.6|667.6|666.6|665.6|251
1754932200000|2025-08-11 17:10:00|668.4|667.4|669.3|668.3|669.3|668.3|668.4|667.4|251
1754932500000|2025-08-11 17:15:00|669.4|668.4|669|668|669.6|668.6|668.6|667.6|58
1754932800000|2025-08-11 17:20:00|668.9|667.9|668.3|667.3|669|668|668|667|13
1754933100000|2025-08-11 17:25:00|668.4|667.4|668.4|667.4|668.8|667.8|667.9|666.9|23
1754933400000|2025-08-11 17:30:00|668|667|667.1|666.1|668.1|667.1|667|666|137
1754933700000|2025-08-11 17:35:00|667|666|666.1|665.1|667.1|666.1|666.1|665.1|479
1754934000000|2025-08-11 17:40:00|666|665|666.5|665.5|666.6|665.6|665.9|664.9|47
1754934300000|2025-08-11 17:45:00|666.4|665.4|666.3|665.3|666.5|665.5|666|665|96
1754934600000|2025-08-11 17:50:00|666.1|665.1|666.9|665.9|666.9|665.9|665.9|664.9|74
1754934900000|2025-08-11 17:55:00|667.1|666.1|667.4|666.4|668.3|667.3|667|666|135
1754935200000|2025-08-11 18:00:00|667.5|666.5|666.3|665.3|667.5|666.5|665.9|664.9|227
1754935500000|2025-08-11 18:05:00|666.4|665.4|666.6|665.6|666.6|665.6|666.1|665.1|17
1754935800000|2025-08-11 18:10:00|666.8|665.8|668.1|667.1|668.4|667.4|666.8|665.8|103
1754936100000|2025-08-11 18:15:00|668.3|667.3|668.1|667.1|668.6|667.6|667.9|666.9|83
1754936400000|2025-08-11 18:20:00|668|667|667.6|666.6|668.4|667.4|667.6|666.6|49
1754936700000|2025-08-11 18:25:00|667.8|666.8|667.6|666.6|668.1|667.1|666.5|665.5|577
1754937000000|2025-08-11 18:30:00|667.9|666.9|668.4|667.4|668.9|667.9|667.9|666.9|128
1754937300000|2025-08-11 18:35:00|668.6|667.6|668.5|667.5|668.9|667.9|668.4|667.4|38
1754937600000|2025-08-11 18:40:00|668.4|667.4|668.1|667.1|668.6|667.6|668.1|667.1|3
1754937900000|2025-08-11 18:45:00|667.9|666.9|666.6|665.6|667.9|666.9|666.6|665.6|180
1754938200000|2025-08-11 18:50:00|666.8|665.8|666.4|665.4|666.9|665.9|665.9|664.9|87
1754938500000|2025-08-11 18:55:00|666.3|665.3|666.6|665.6|666.6|665.6|666.1|665.1|28
1754938800000|2025-08-11 19:00:00|666.5|665.5|666.6|665.6|666.9|665.9|666.5|665.5|3
1754939100000|2025-08-11 19:05:00|666.5|665.5|666.5|665.5|666.5|665.5|666.5|665.5|22
1754939400000|2025-08-11 19:10:00|666.6|665.6|666.4|665.4|666.6|665.6|666.4|665.4|3
1754939700000|2025-08-11 19:15:00|666.5|665.5|666.9|665.9|666.9|665.9|666.5|665.5|11
1754940000000|2025-08-11 19:20:00|667.1|666.1|666.9|665.9|667.1|666.1|666.9|665.9|115
1754940300000|2025-08-11 19:25:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|8
1754940600000|2025-08-11 19:30:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|3
1754940900000|2025-08-11 19:35:00|667.3|666.3|667.5|666.5|667.6|666.6|667.3|666.3|16
1754941200000|2025-08-11 19:40:00|667.6|666.6|667.4|666.4|667.6|666.6|667.4|666.4|75
1754941500000|2025-08-11 19:45:00|667.5|666.5|667.3|666.3|667.6|666.6|667.3|666.3|3
1754941800000|2025-08-11 19:50:00|667.1|666.1|666.9|665.9|667.4|666.4|666.8|665.8|16
1754942100000|2025-08-11 19:55:00|666.8|665.8|666.6|665.6|666.8|665.8|666.4|665.4|26
1754942400000|2025-08-11 20:00:00|666.9|665.9|667.1|666.1|667.1|666.1|666.9|665.9|3
1754942700000|2025-08-11 20:05:00|667|666|667|666|667.1|666.1|666.9|665.9|7
1754943000000|2025-08-11 20:10:00|666.9|665.9|667|666|667.1|666.1|666.9|665.9|4
1754943300000|2025-08-11 20:15:00|667.1|666.1|666.8|665.8|667.1|666.1|666.6|665.6|10
1754943600000|2025-08-11 20:20:00|666.9|665.9|666.9|665.9|667|666|666.8|665.8|6
1754943900000|2025-08-11 20:25:00|667|666|667.1|666.1|667.1|666.1|667|666|12
1754944200000|2025-08-11 20:30:00|666.9|665.9|666.4|665.4|667|666|666.4|665.4|81
1754944500000|2025-08-11 20:35:00|666.1|665.1|666.3|665.3|666.4|665.4|666.1|665.1|6
1754944800000|2025-08-11 20:40:00|666.4|665.4|666.4|665.4|666.4|665.4|666.3|665.3|0
1754945100000|2025-08-11 20:45:00|666.3|665.3|666.4|665.4|666.4|665.4|666.3|665.3|6
1754945400000|2025-08-11 20:50:00|666.3|665.3|665.4|664.4|666.4|665.4|665.4|664.4|56
1754945700000|2025-08-11 20:55:00|665.5|664.5|665.9|664.9|665.9|664.9|665.4|664.4|40
1754946000000|2025-08-11 21:00:00|665.8|664.8|665.8|664.8|665.8|664.8|665.8|664.8|0
1754947500000|2025-08-11 21:25:00|665.9|664.9|665.9|664.9|665.9|664.9|665.9|664.9|0
1754948700000|2025-08-11 21:45:00|665.8|664.8|665.8|664.8|665.8|664.8|665.8|664.8|0
1754949000000|2025-08-11 21:50:00|665.6|664.6|665.6|664.6|665.6|664.6|665.6|664.6|0
1754949300000|2025-08-11 21:55:00|666.4|663.4|666.4|663.4|666.4|663.4|666.4|663.4|0
1754956800000|2025-08-12 00:00:00|667.4|666.4|667.8|666.8|668|667|666.5|665.5|58
1754957100000|2025-08-12 00:05:00|667.5|666.5|668.3|667.3|668.3|667.3|667.5|666.5|13
1754957400000|2025-08-12 00:10:00|668.1|667.1|668.5|667.5|668.5|667.5|667.9|666.9|2
1754957700000|2025-08-12 00:15:00|668.4|667.4|668.8|667.8|668.8|667.8|668.4|667.4|8
1754958000000|2025-08-12 00:20:00|668.9|667.9|668.8|667.8|669|668|668.6|667.6|2
1754958300000|2025-08-12 00:25:00|668.6|667.6|668.1|667.1|668.6|667.6|668.1|667.1|0
1754958600000|2025-08-12 00:30:00|668.3|667.3|667.1|666.1|668.3|667.3|667.1|666.1|32
1754958900000|2025-08-12 00:35:00|667.3|666.3|667.4|666.4|667.6|666.6|667.3|666.3|12
1754959200000|2025-08-12 00:40:00|667.5|666.5|667.4|666.4|667.5|666.5|667.4|666.4|2
1754959500000|2025-08-12 00:45:00|667.5|666.5|667.8|666.8|667.8|666.8|667.4|666.4|12
1754959800000|2025-08-12 00:50:00|667.6|666.6|667.9|666.9|668|667|667.6|666.6|0
1754960100000|2025-08-12 00:55:00|667.6|666.6|666.5|665.5|667.6|666.6|666.5|665.5|26
1754960400000|2025-08-12 01:00:00|666.6|665.6|665.1|664.1|666.8|665.8|665.1|664.1|10
1754960700000|2025-08-12 01:05:00|665.3|664.3|665.1|664.1|665.6|664.6|665.1|664.1|6
1754961000000|2025-08-12 01:10:00|665.3|664.3|665.4|664.4|665.5|664.5|665.3|664.3|1
1754961300000|2025-08-12 01:15:00|665.5|664.5|666.1|665.1|666.1|665.1|665.4|664.4|7
1754961600000|2025-08-12 01:20:00|665.9|664.9|665|664|665.9|664.9|664.9|663.9|2
1754961900000|2025-08-12 01:25:00|665.1|664.1|665.6|664.6|665.8|664.8|665.1|664.1|3
1754962200000|2025-08-12 01:30:00|665.8|664.8|666|665|666.1|665.1|665.8|664.8|3
1754962500000|2025-08-12 01:35:00|665.9|664.9|666|665|666|665|665.6|664.6|1
1754962800000|2025-08-12 01:40:00|666.1|665.1|666.3|665.3|666.4|665.4|666|665|0
1754963100000|2025-08-12 01:45:00|666.4|665.4|666.8|665.8|667.3|666.3|666.3|665.3|2
1754963400000|2025-08-12 01:50:00|667|666|666.6|665.6|667|666|666.6|665.6|6
1754963700000|2025-08-12 01:55:00|666.5|665.5|666.4|665.4|666.5|665.5|666.4|665.4|2
1754964000000|2025-08-12 02:00:00|666.3|665.3|666.3|665.3|666.4|665.4|665.6|664.6|7
1754964300000|2025-08-12 02:05:00|666.4|665.4|666.3|665.3|666.5|665.5|666.3|665.3|0
1754964600000|2025-08-12 02:10:00|666.1|665.1|666.1|665.1|666.3|665.3|666|665|0
1754964900000|2025-08-12 02:15:00|666|665|666|665|666.1|665.1|665.9|664.9|1
1754965200000|2025-08-12 02:20:00|665.8|664.8|666.5|665.5|666.5|665.5|665.8|664.8|0
1754965500000|2025-08-12 02:25:00|666.4|665.4|666.9|665.9|667|666|666.4|665.4|0
1754965800000|2025-08-12 02:30:00|667|666|666.1|665.1|667|666|666.1|665.1|26
1754966100000|2025-08-12 02:35:00|666.3|665.3|666.3|665.3|666.5|665.5|666.1|665.1|2
1754966400000|2025-08-12 02:40:00|666.1|665.1|665.6|664.6|666.1|665.1|665.6|664.6|1
1754966700000|2025-08-12 02:45:00|665.8|664.8|666|665|666|665|665.6|664.6|1
1754967000000|2025-08-12 02:50:00|666.3|665.3|666.4|665.4|666.5|665.5|666.1|665.1|2
1754967300000|2025-08-12 02:55:00|666.3|665.3|666.6|665.6|667.1|666.1|666.3|665.3|32
1754967600000|2025-08-12 03:00:00|666.5|665.5|666.5|665.5|666.8|665.8|666.5|665.5|1
1754967900000|2025-08-12 03:05:00|666.6|665.6|667.5|666.5|667.9|666.9|666.6|665.6|3
1754968200000|2025-08-12 03:10:00|667.4|666.4|667.4|666.4|667.5|666.5|667.3|666.3|0
1754968500000|2025-08-12 03:15:00|667.5|666.5|667.5|666.5|667.8|666.8|667.3|666.3|3
1754968800000|2025-08-12 03:20:00|667.6|666.6|667.4|666.4|667.6|666.6|667.4|666.4|0
1754969100000|2025-08-12 03:25:00|667.5|666.5|667.3|666.3|667.5|666.5|666.9|665.9|30
1754969400000|2025-08-12 03:30:00|667.4|666.4|667.4|666.4|667.5|666.5|667.1|666.1|28
1754969700000|2025-08-12 03:35:00|667.5|666.5|667.5|666.5|667.5|666.5|667.3|666.3|0
1754970000000|2025-08-12 03:40:00|667.4|666.4|667.3|666.3|667.5|666.5|667.1|666.1|21
1754970300000|2025-08-12 03:45:00|667.4|666.4|667.4|666.4|667.5|666.5|667.3|666.3|3
1754970600000|2025-08-12 03:50:00|667.3|666.3|667.3|666.3|667.4|666.4|666.9|665.9|2
1754970900000|2025-08-12 03:55:00|667.1|666.1|667.3|666.3|667.4|666.4|667.1|666.1|0
1754971200000|2025-08-12 04:00:00|667.1|666.1|667|666|667.3|666.3|666.9|665.9|0
1754971500000|2025-08-12 04:05:00|667.1|666.1|667.6|666.6|667.6|666.6|667.1|666.1|0
1754971800000|2025-08-12 04:10:00|667.5|666.5|667.5|666.5|667.6|666.6|667.4|666.4|4
1754972100000|2025-08-12 04:15:00|667.6|666.6|667.5|666.5|667.6|666.6|667.4|666.4|2
1754972400000|2025-08-12 04:20:00|667.6|666.6|667.6|666.6|667.8|666.8|667.6|666.6|0
1754972700000|2025-08-12 04:25:00|667.5|666.5|667.4|666.4|667.6|666.6|667.1|666.1|1
1754973000000|2025-08-12 04:30:00|667.1|666.1|667.1|666.1|667.3|666.3|667|666|0
1754973300000|2025-08-12 04:35:00|667.3|666.3|667.4|666.4|667.5|666.5|667.3|666.3|0
1754973600000|2025-08-12 04:40:00|667.1|666.1|666.6|665.6|667.1|666.1|666.6|665.6|394
1754973900000|2025-08-12 04:45:00|666.5|665.5|666.8|665.8|666.9|665.9|666.5|665.5|5
1754974200000|2025-08-12 04:50:00|666.9|665.9|667.8|666.8|667.9|666.9|666.8|665.8|1
1754974500000|2025-08-12 04:55:00|667.9|666.9|667.9|666.9|668.1|667.1|667.9|666.9|0
1754974800000|2025-08-12 05:00:00|668|667|667|666|668|667|666.9|665.9|5
1754975100000|2025-08-12 05:05:00|667.1|666.1|666.9|665.9|667.4|666.4|666.9|665.9|9
1754975400000|2025-08-12 05:10:00|666.8|665.8|667.4|666.4|667.5|666.5|666.8|665.8|3
1754975700000|2025-08-12 05:15:00|667.3|666.3|667.4|666.4|667.6|666.6|667.3|666.3|4
1754976000000|2025-08-12 05:20:00|667.3|666.3|667.1|666.1|667.3|666.3|667|666|0
1754976300000|2025-08-12 05:25:00|666.9|665.9|667.1|666.1|667.3|666.3|666.9|665.9|103
1754976600000|2025-08-12 05:30:00|667.3|666.3|667.4|666.4|667.5|666.5|667.1|666.1|1
1754976900000|2025-08-12 05:35:00|667.5|666.5|666.8|665.8|667.5|666.5|666.6|665.6|9
1754977200000|2025-08-12 05:40:00|666.9|665.9|667|666|667.1|666.1|666.8|665.8|0
1754977500000|2025-08-12 05:45:00|666.9|665.9|667.1|666.1|667.4|666.4|666.8|665.8|1
1754977800000|2025-08-12 05:50:00|667.3|666.3|666.8|665.8|667.3|666.3|666.5|665.5|2
1754978100000|2025-08-12 05:55:00|666.6|665.6|666.8|665.8|666.9|665.9|666.6|665.6|1
1754978400000|2025-08-12 06:00:00|666.9|665.9|666.8|665.8|667|666|666.6|665.6|0
1754978700000|2025-08-12 06:05:00|667.3|666.3|667.3|666.3|667.9|666.9|667.1|666.1|106
1754979000000|2025-08-12 06:10:00|667.1|666.1|666.4|665.4|667.1|666.1|666.3|665.3|4
1754979300000|2025-08-12 06:15:00|666.5|665.5|667|666|667.3|666.3|666.3|665.3|2
1754979600000|2025-08-12 06:20:00|667.1|666.1|667.6|666.6|668|667|666.9|665.9|2
1754979900000|2025-08-12 06:25:00|667.8|666.8|668.1|667.1|668.1|667.1|667.6|666.6|22
1754980200000|2025-08-12 06:30:00|668|667|667.5|666.5|668|667|667.5|666.5|15
1754980500000|2025-08-12 06:35:00|667.4|666.4|665.8|664.8|667.4|666.4|665.8|664.8|70
1754980800000|2025-08-12 06:40:00|665.6|664.6|665.8|664.8|665.8|664.8|665|664|14
1754981100000|2025-08-12 06:45:00|665.9|664.9|665.6|664.6|666.5|665.5|665.4|664.4|124
1754981400000|2025-08-12 06:50:00|665.5|664.5|667.4|666.4|667.4|666.4|665.5|664.5|139
1754981700000|2025-08-12 06:55:00|667.6|666.6|666.9|665.9|667.6|666.6|666.6|665.6|71
1754982000000|2025-08-12 07:00:00|666.6|665.6|667|666|667.3|666.3|666.5|665.5|42
1754982300000|2025-08-12 07:05:00|666.5|665.5|666.3|665.3|666.9|665.9|666.1|665.1|865
1754982600000|2025-08-12 07:10:00|666.1|665.1|666.5|665.5|666.9|665.9|666.1|665.1|114
1754982900000|2025-08-12 07:15:00|666.4|665.4|666.6|665.6|666.9|665.9|666.1|665.1|28
1754983200000|2025-08-12 07:20:00|666.4|665.4|665.6|664.6|666.6|665.6|665.4|664.4|61
1754983500000|2025-08-12 07:25:00|665.8|664.8|665.4|664.4|665.8|664.8|665.1|664.1|192
1754983800000|2025-08-12 07:30:00|665.1|664.1|664.6|663.6|665.1|664.1|664.6|663.6|186
1754984100000|2025-08-12 07:35:00|664.9|663.9|665.1|664.1|665.5|664.5|664.9|663.9|368
1754984400000|2025-08-12 07:40:00|665.4|664.4|665.6|664.6|665.8|664.8|664.8|663.8|55
1754984700000|2025-08-12 07:45:00|665.5|664.5|666|665|666|665|665.4|664.4|32
1754985000000|2025-08-12 07:50:00|665.6|664.6|665.4|664.4|666.4|665.4|665.1|664.1|866
1754985300000|2025-08-12 07:55:00|665.3|664.3|667.1|666.1|667.4|666.4|665.3|664.3|1510
1754985600000|2025-08-12 08:00:00|667.3|666.3|667.4|666.4|667.8|666.8|666.8|665.8|382
1754985900000|2025-08-12 08:05:00|667.5|666.5|666.6|665.6|667.8|666.8|666.6|665.6|842
1754986200000|2025-08-12 08:10:00|666.5|665.5|667|666|667.8|666.8|666.1|665.1|1194
1754986500000|2025-08-12 08:15:00|667.1|666.1|666.5|665.5|667.1|666.1|665.9|664.9|75
1754986800000|2025-08-12 08:20:00|666.6|665.6|666.9|665.9|667.6|666.6|666.6|665.6|250
1754987100000|2025-08-12 08:25:00|667|666|666.1|665.1|667.1|666.1|665.9|664.9|919
1754987400000|2025-08-12 08:30:00|665.9|664.9|667.4|666.4|668.1|667.1|665.1|664.1|808
1754987700000|2025-08-12 08:35:00|667.1|666.1|665.6|664.6|667.6|666.6|665.1|664.1|227
1754988000000|2025-08-12 08:40:00|665.9|664.9|666|665|666.1|665.1|665.1|664.1|73
1754988300000|2025-08-12 08:45:00|666.1|665.1|665.8|664.8|666.1|665.1|665.6|664.6|202
1754988600000|2025-08-12 08:50:00|665.9|664.9|666|665|666|665|665.6|664.6|93
1754988900000|2025-08-12 08:55:00|665.9|664.9|666.1|665.1|666.6|665.6|665.5|664.5|82
1754989200000|2025-08-12 09:00:00|666|665|666.3|665.3|666.4|665.4|665.4|664.4|57
1754989500000|2025-08-12 09:05:00|666.4|665.4|666.3|665.3|666.6|665.6|665.9|664.9|71
1754989800000|2025-08-12 09:10:00|666.4|665.4|666|665|666.4|665.4|665.4|664.4|1074
1754990100000|2025-08-12 09:15:00|665.9|664.9|666|665|666.4|665.4|665.5|664.5|68
1754990400000|2025-08-12 09:20:00|666.1|665.1|666.1|665.1|666.6|665.6|665.8|664.8|932
1754990700000|2025-08-12 09:25:00|666.3|665.3|665.6|664.6|666.3|665.3|665.6|664.6|42
1754991000000|2025-08-12 09:30:00|666|665|665.1|664.1|666.3|665.3|664.9|663.9|705
1754991300000|2025-08-12 09:35:00|665|664|664.9|663.9|665.1|664.1|664.6|663.6|136
1754991600000|2025-08-12 09:40:00|665.1|664.1|665.1|664.1|665.5|664.5|664.6|663.6|186
1754991900000|2025-08-12 09:45:00|664.9|663.9|664.1|663.1|665.1|664.1|664.1|663.1|94
1754992200000|2025-08-12 09:50:00|664|663|663.9|662.9|664.4|663.4|663.9|662.9|254
1754992500000|2025-08-12 09:55:00|664.1|663.1|664.9|663.9|665.3|664.3|664.1|663.1|159
1754992800000|2025-08-12 10:00:00|665.5|664.5|667.1|666.1|668|667|665.5|664.5|222
1754993100000|2025-08-12 10:05:00|667|666|667.8|666.8|667.9|666.9|667|666|326
1754993400000|2025-08-12 10:10:00|667.6|666.6|666.9|665.9|667.6|666.6|666.9|665.9|17
1754993700000|2025-08-12 10:15:00|666.8|665.8|666.1|665.1|666.8|665.8|666|665|61
1754994000000|2025-08-12 10:20:00|666.3|665.3|665.6|664.6|666.3|665.3|665.6|664.6|77
1754994300000|2025-08-12 10:25:00|665.5|664.5|665.8|664.8|665.9|664.9|665.3|664.3|141
1754994600000|2025-08-12 10:30:00|665.6|664.6|665.3|664.3|665.9|664.9|665.1|664.1|59
1754994900000|2025-08-12 10:35:00|665.1|664.1|662.9|661.9|665.4|664.4|662.9|661.9|252
1754995200000|2025-08-12 10:40:00|662.8|661.8|662.9|661.9|662.9|661.9|662.3|661.3|67
1754995500000|2025-08-12 10:45:00|662.8|661.8|663.1|662.1|663.4|662.4|662.6|661.6|72
1754995800000|2025-08-12 10:50:00|663.3|662.3|664|663|664|663|663.1|662.1|103
1754996100000|2025-08-12 10:55:00|664.1|663.1|663.5|662.5|664.4|663.4|663.4|662.4|100
1754996400000|2025-08-12 11:00:00|663.6|662.6|662.4|661.4|663.6|662.6|662.4|661.4|51
1754996700000|2025-08-12 11:05:00|662.6|661.6|662.6|661.6|662.6|661.6|662.4|661.4|181
1754997000000|2025-08-12 11:10:00|662.5|661.5|662.6|661.6|662.9|661.9|662.4|661.4|137
1754997300000|2025-08-12 11:15:00|662.5|661.5|661.4|660.4|662.5|661.5|661.1|660.1|228
1754997600000|2025-08-12 11:20:00|661.3|660.3|660.9|659.9|661.5|660.5|660.4|659.4|148
1754997900000|2025-08-12 11:25:00|660.8|659.8|659.9|658.9|661|660|659.9|658.9|219
1754998200000|2025-08-12 11:30:00|659.6|658.6|659.6|658.6|659.9|658.9|659.3|658.3|179
1754998500000|2025-08-12 11:35:00|659.4|658.4|659.3|658.3|659.6|658.6|659.1|658.1|83
1754998800000|2025-08-12 11:40:00|659.1|658.1|659.3|658.3|659.4|658.4|658.9|657.9|1991
1754999100000|2025-08-12 11:45:00|659.1|658.1|659.1|658.1|659.6|658.6|659|658|95
1754999400000|2025-08-12 11:50:00|659|658|659|658|659.3|658.3|658.8|657.8|65
1754999700000|2025-08-12 11:55:00|659.1|658.1|658.9|657.9|659.1|658.1|658.6|657.6|70
1755000000000|2025-08-12 12:00:00|659|658|659.1|658.1|659.1|658.1|658.3|657.3|464
1755000300000|2025-08-12 12:05:00|659|658|659.3|658.3|660.1|659.1|658.9|657.9|320
1755000600000|2025-08-12 12:10:00|659.4|658.4|659.1|658.1|659.4|658.4|658.9|657.9|106
1755000900000|2025-08-12 12:15:00|659.6|658.6|659.4|658.4|659.6|658.6|659.1|658.1|99
1755001200000|2025-08-12 12:20:00|659.3|658.3|659|658|659.4|658.4|658.5|657.5|92
1755001500000|2025-08-12 12:25:00|658.9|657.9|659.6|658.6|659.6|658.6|658.9|657.9|78
1755001800000|2025-08-12 12:30:00|659.8|658.8|659.4|658.4|660.5|659.5|659.4|658.4|124
1755002100000|2025-08-12 12:35:00|659.6|658.6|658.9|657.9|660|659|658.9|657.9|161
1755002400000|2025-08-12 12:40:00|659|658|657.4|656.4|659.3|658.3|657.3|656.3|301
1755002700000|2025-08-12 12:45:00|657.3|656.3|658.1|657.1|658.4|657.4|657.3|656.3|146
1755003000000|2025-08-12 12:50:00|658.4|657.4|658.6|657.6|658.9|657.9|658.3|657.3|146
1755003300000|2025-08-12 12:55:00|658.5|657.5|657.9|656.9|658.8|657.8|657.9|656.9|383
1755003600000|2025-08-12 13:00:00|658.1|657.1|659.9|658.9|659.9|658.9|657.6|656.6|432
1755003900000|2025-08-12 13:05:00|660|659|659.9|658.9|661.1|660.1|659.8|658.8|189
1755004200000|2025-08-12 13:10:00|660|659|659.1|658.1|660.4|659.4|658.8|657.8|289
1755004500000|2025-08-12 13:15:00|659|658|659.4|658.4|659.8|658.8|658.4|657.4|187
1755004800000|2025-08-12 13:20:00|659.6|658.6|659.9|658.9|660.1|659.1|658.9|657.9|314
1755005100000|2025-08-12 13:25:00|659.8|658.8|658.9|657.9|659.9|658.9|658.5|657.5|2409
1755005400000|2025-08-12 13:30:00|658.8|657.8|657.9|656.9|660.4|659.4|657.6|656.6|615
1755005700000|2025-08-12 13:35:00|658|657|658.6|657.6|658.9|657.9|657.5|656.5|158
1755006000000|2025-08-12 13:40:00|658.8|657.8|659.3|658.3|659.6|658.6|658.5|657.5|577
1755006300000|2025-08-12 13:45:00|659.4|658.4|659.3|658.3|660|659|658.6|657.6|448
1755006600000|2025-08-12 13:50:00|659.1|658.1|660.4|659.4|661.4|660.4|659.1|658.1|1399
1755006900000|2025-08-12 13:55:00|660.5|659.5|659.9|658.9|660.8|659.8|659.1|658.1|248
1755007200000|2025-08-12 14:00:00|660.3|659.3|660.1|659.1|660.6|659.6|659.6|658.6|240
1755007500000|2025-08-12 14:05:00|660.4|659.4|660.1|659.1|660.4|659.4|659.5|658.5|244
1755007800000|2025-08-12 14:10:00|660.3|659.3|660.4|659.4|660.4|659.4|659.9|658.9|313
1755008100000|2025-08-12 14:15:00|660.1|659.1|660.4|659.4|661.3|660.3|660|659|132
1755008400000|2025-08-12 14:20:00|660.3|659.3|660.4|659.4|660.6|659.6|659.4|658.4|1544
1755008700000|2025-08-12 14:25:00|660.3|659.3|660.6|659.6|660.6|659.6|660|659|147
1755009000000|2025-08-12 14:30:00|660.5|659.5|660.6|659.6|661.3|660.3|660.4|659.4|459
1755009300000|2025-08-12 14:35:00|660.8|659.8|659.8|658.8|660.8|659.8|659.8|658.8|273
1755009600000|2025-08-12 14:40:00|659.6|658.6|658.8|657.8|659.9|658.9|658.6|657.6|788
1755009900000|2025-08-12 14:45:00|658.9|657.9|658.9|657.9|659.1|658.1|658.1|657.1|321
1755010200000|2025-08-12 14:50:00|658.8|657.8|658.5|657.5|658.9|657.9|658.1|657.1|192
1755010500000|2025-08-12 14:55:00|658.4|657.4|658.4|657.4|658.6|657.6|657.9|656.9|423
1755010800000|2025-08-12 15:00:00|658.5|657.5|660|659|660.9|659.9|658.4|657.4|411
1755011100000|2025-08-12 15:05:00|659.9|658.9|659.6|658.6|660.1|659.1|659.4|658.4|912
1755011400000|2025-08-12 15:10:00|659.8|658.8|659.1|658.1|660.1|659.1|658.9|657.9|447
1755011700000|2025-08-12 15:15:00|659.3|658.3|659.9|658.9|659.9|658.9|659.3|658.3|460
1755012000000|2025-08-12 15:20:00|659.6|658.6|658.9|657.9|659.9|658.9|658.9|657.9|1152
1755012300000|2025-08-12 15:25:00|659|658|657.4|656.4|659|658|657.4|656.4|4815
1755012600000|2025-08-12 15:30:00|657.6|656.6|659.1|658.1|659.6|658.6|657.4|656.4|506
1755012900000|2025-08-12 15:35:00|658.9|657.9|657.9|656.9|659.1|658.1|657.9|656.9|489
1755013200000|2025-08-12 15:40:00|657.6|656.6|656.1|655.1|657.9|656.9|655.6|654.6|931
1755013500000|2025-08-12 15:45:00|656|655|656.9|655.9|657.1|656.1|656|655|150
1755013800000|2025-08-12 15:50:00|657|656|656.8|655.8|657.1|656.1|656.6|655.6|114
1755014100000|2025-08-12 15:55:00|656.9|655.9|656.6|655.6|657.3|656.3|656.4|655.4|119
1755014400000|2025-08-12 16:00:00|656.4|655.4|656.9|655.9|656.9|655.9|656.1|655.1|126
1755014700000|2025-08-12 16:05:00|657|656|656.6|655.6|657.6|656.6|656.6|655.6|51
1755015000000|2025-08-12 16:10:00|656.4|655.4|656.9|655.9|657.4|656.4|656.4|655.4|89
1755015300000|2025-08-12 16:15:00|656.8|655.8|656.6|655.6|656.8|655.8|656.1|655.1|159
1755015600000|2025-08-12 16:20:00|656.5|655.5|656.4|655.4|656.6|655.6|656.1|655.1|46
1755015900000|2025-08-12 16:25:00|656.5|655.5|656.4|655.4|656.6|655.6|656.1|655.1|207
1755016200000|2025-08-12 16:30:00|656.5|655.5|655.6|654.6|656.9|655.9|655.4|654.4|129
1755016500000|2025-08-12 16:35:00|655.5|654.5|655.5|654.5|655.6|654.6|655.1|654.1|164
1755016800000|2025-08-12 16:40:00|655.6|654.6|655.8|654.8|655.9|654.9|655.6|654.6|117
1755017100000|2025-08-12 16:45:00|655.9|654.9|655.6|654.6|656.1|655.1|655.6|654.6|55
1755017400000|2025-08-12 16:50:00|655.9|654.9|656.6|655.6|657.1|656.1|655.9|654.9|187
1755017700000|2025-08-12 16:55:00|656.8|655.8|656.1|655.1|656.9|655.9|656.1|655.1|27
1755018000000|2025-08-12 17:00:00|656.4|655.4|656.3|655.3|658|657|655.9|654.9|426
1755018300000|2025-08-12 17:05:00|656.1|655.1|656.1|655.1|656.3|655.3|655.9|654.9|100
1755018600000|2025-08-12 17:10:00|655.9|654.9|655.6|654.6|656.1|655.1|655.6|654.6|76
1755018900000|2025-08-12 17:15:00|655.9|654.9|656.4|655.4|656.4|655.4|655.4|654.4|32
1755019200000|2025-08-12 17:20:00|656.3|655.3|656.6|655.6|656.6|655.6|655.9|654.9|481
1755019500000|2025-08-12 17:25:00|656.8|655.8|656|655|656.9|655.9|655.9|654.9|268
1755019800000|2025-08-12 17:30:00|655.9|654.9|655.3|654.3|656.1|655.1|654.9|653.9|455
1755020100000|2025-08-12 17:35:00|655.1|654.1|655.9|654.9|655.9|654.9|655.1|654.1|92
1755020400000|2025-08-12 17:40:00|656|655|656.1|655.1|656.4|655.4|655.9|654.9|13
1755020700000|2025-08-12 17:45:00|655.9|654.9|655.8|654.8|656.1|655.1|655.6|654.6|10
1755021000000|2025-08-12 17:50:00|655.6|654.6|656|655|656|655|655.6|654.6|56
1755021300000|2025-08-12 17:55:00|656.1|655.1|656.4|655.4|656.4|655.4|656.1|655.1|79
1755021600000|2025-08-12 18:00:00|656.3|655.3|655.9|654.9|656.6|655.6|655.4|654.4|72
1755021900000|2025-08-12 18:05:00|656.1|655.1|656.1|655.1|656.3|655.3|655.6|654.6|12
1755022200000|2025-08-12 18:10:00|656|655|655.8|654.8|656.4|655.4|655.5|654.5|14
1755022500000|2025-08-12 18:15:00|655.9|654.9|655.4|654.4|656.1|655.1|655.4|654.4|59
1755022800000|2025-08-12 18:20:00|655.5|654.5|655.6|654.6|655.8|654.8|655.4|654.4|37
1755023100000|2025-08-12 18:25:00|655.5|654.5|655.6|654.6|656|655|655.4|654.4|262
1755023400000|2025-08-12 18:30:00|655.4|654.4|655|654|655.6|654.6|654.4|653.4|381
1755023700000|2025-08-12 18:35:00|655.1|654.1|654.9|653.9|655.1|654.1|654.9|653.9|259
1755024000000|2025-08-12 18:40:00|655.1|654.1|655.1|654.1|655.5|654.5|655|654|73
1755024300000|2025-08-12 18:45:00|655|654|655.1|654.1|655.4|654.4|654.9|653.9|460
1755024600000|2025-08-12 18:50:00|655.3|654.3|655.4|654.4|655.6|654.6|655.1|654.1|21
1755024900000|2025-08-12 18:55:00|655.1|654.1|655.1|654.1|655.1|654.1|654.9|653.9|99
1755025200000|2025-08-12 19:00:00|654.9|653.9|654.6|653.6|655|654|654.6|653.6|48
1755025500000|2025-08-12 19:05:00|654.8|653.8|654.9|653.9|654.9|653.9|654.6|653.6|227
1755025800000|2025-08-12 19:10:00|654.6|653.6|654.8|653.8|654.9|653.9|654.6|653.6|12
1755026100000|2025-08-12 19:15:00|654.9|653.9|654.6|653.6|654.9|653.9|654.6|653.6|21
1755026400000|2025-08-12 19:20:00|654.4|653.4|654.6|653.6|654.6|653.6|654.1|653.1|3237
1755026700000|2025-08-12 19:25:00|654.8|653.8|654.8|653.8|654.9|653.9|654.6|653.6|6
1755027000000|2025-08-12 19:30:00|654.9|653.9|655.1|654.1|655.1|654.1|654.9|653.9|10
1755027300000|2025-08-12 19:35:00|655|654|654.6|653.6|655|654|654.6|653.6|68
1755027600000|2025-08-12 19:40:00|654.9|653.9|655|654|655.1|654.1|654.8|653.8|13
1755027900000|2025-08-12 19:45:00|654.9|653.9|654.8|653.8|654.9|653.9|654.6|653.6|6
1755028200000|2025-08-12 19:50:00|654.9|653.9|654.4|653.4|654.9|653.9|654.3|653.3|13
1755028500000|2025-08-12 19:55:00|654.3|653.3|654.4|653.4|654.6|653.6|654.1|653.1|44
1755028800000|2025-08-12 20:00:00|654.5|653.5|654.4|653.4|654.6|653.6|654.4|653.4|7
1755029100000|2025-08-12 20:05:00|654.5|653.5|654.9|653.9|655.1|654.1|654.4|653.4|53
1755029400000|2025-08-12 20:10:00|654.8|653.8|654.4|653.4|654.8|653.8|654.1|653.1|63
1755029700000|2025-08-12 20:15:00|654.3|653.3|654.1|653.1|654.3|653.3|654|653|14
1755030000000|2025-08-12 20:20:00|654.3|653.3|654.1|653.1|654.3|653.3|654.1|653.1|11
1755030300000|2025-08-12 20:25:00|654.3|653.3|654.3|653.3|654.3|653.3|654.1|653.1|4
1755030600000|2025-08-12 20:30:00|654.5|653.5|654.3|653.3|655|654|654|653|12
1755030900000|2025-08-12 20:35:00|654.4|653.4|654.3|653.3|654.5|653.5|654.1|653.1|5
1755031200000|2025-08-12 20:40:00|654.4|653.4|654.3|653.3|654.4|653.4|654.1|653.1|19
1755031500000|2025-08-12 20:45:00|654.4|653.4|654.1|653.1|654.4|653.4|654.1|653.1|5
1755031800000|2025-08-12 20:50:00|654.3|653.3|654|653|654.3|653.3|654|653|10
1755032100000|2025-08-12 20:55:00|653.9|652.9|654.1|653.1|654.4|653.4|653.9|652.9|385
1755032400000|2025-08-12 21:00:00|654.3|653.3|654.3|653.3|654.3|653.3|654.3|653.3|0
1755032700000|2025-08-12 21:05:00|654.1|653.1|654.3|653.3|654.3|653.3|654.1|653.1|1
1755033600000|2025-08-12 21:20:00|||||||||1
1755035100000|2025-08-12 21:45:00|654.1|653.1|654.1|653.1|654.1|653.1|654.1|653.1|0
1755035400000|2025-08-12 21:50:00|654|653|654|653|654|653|654|653|0
1755035700000|2025-08-12 21:55:00|655.9|652.9|655.8|652.8|655.9|652.9|655.6|652.6|0
1755043200000|2025-08-13 00:00:00|654.5|653.5|654.6|653.6|654.8|653.8|654.3|653.3|15
1755043500000|2025-08-13 00:05:00|654.5|653.5|654.8|653.8|655|654|654.5|653.5|10
1755043800000|2025-08-13 00:10:00|654.9|653.9|654.5|653.5|654.9|653.9|654.3|653.3|7
1755044100000|2025-08-13 00:15:00|654.6|653.6|654.9|653.9|655|654|654.5|653.5|6
1755044400000|2025-08-13 00:20:00|654.8|653.8|654.8|653.8|654.8|653.8|654.6|653.6|1
1755044700000|2025-08-13 00:25:00|654.9|653.9|655|654|655|654|654.8|653.8|5
1755045000000|2025-08-13 00:30:00|655.1|654.1|655.3|654.3|655.3|654.3|655|654|17
1755045300000|2025-08-13 00:35:00|655.1|654.1|655.3|654.3|655.3|654.3|655.1|654.1|0
1755045600000|2025-08-13 00:40:00|655.1|654.1|655.1|654.1|655.3|654.3|655.1|654.1|2
1755045900000|2025-08-13 00:45:00|655.3|654.3|655.1|654.1|655.3|654.3|655.1|654.1|2
1755046200000|2025-08-13 00:50:00|655.3|654.3|655.3|654.3|655.3|654.3|655.1|654.1|0
1755046500000|2025-08-13 00:55:00|655.1|654.1|655.3|654.3|655.3|654.3|654.9|653.9|6
1755046800000|2025-08-13 01:00:00|655.1|654.1|655.3|654.3|655.3|654.3|654.6|653.6|2
1755047100000|2025-08-13 01:05:00|655.4|654.4|655|654|655.5|654.5|654.9|653.9|0
1755047400000|2025-08-13 01:10:00|655.1|654.1|654.8|653.8|655.1|654.1|654.8|653.8|4
1755047700000|2025-08-13 01:15:00|654.9|653.9|654.5|653.5|654.9|653.9|654.3|653.3|12
1755048000000|2025-08-13 01:20:00|654.4|653.4|654.4|653.4|654.5|653.5|654.1|653.1|9
1755048300000|2025-08-13 01:25:00|654.5|653.5|654.9|653.9|654.9|653.9|654.3|653.3|13
1755048600000|2025-08-13 01:30:00|654.6|653.6|654.3|653.3|654.6|653.6|653.8|652.8|18
1755048900000|2025-08-13 01:35:00|654.4|653.4|654.6|653.6|654.8|653.8|654.3|653.3|0
1755049200000|2025-08-13 01:40:00|654.5|653.5|654.3|653.3|654.5|653.5|654.3|653.3|0
1755049500000|2025-08-13 01:45:00|654.1|653.1|654.1|653.1|654.4|653.4|654|653|0
1755049800000|2025-08-13 01:50:00|654.3|653.3|654.1|653.1|654.4|653.4|654.1|653.1|0
1755050100000|2025-08-13 01:55:00|654.3|653.3|654.9|653.9|654.9|653.9|654.1|653.1|3
1755050400000|2025-08-13 02:00:00|655|654|654.5|653.5|655|654|654.3|653.3|2
1755050700000|2025-08-13 02:05:00|654.4|653.4|654.1|653.1|654.5|653.5|654|653|0
1755051000000|2025-08-13 02:10:00|654|653|653.8|652.8|654|653|653.8|652.8|9
1755051300000|2025-08-13 02:15:00|653.9|652.9|654.3|653.3|654.3|653.3|653.9|652.9|8
1755051600000|2025-08-13 02:20:00|654.1|653.1|654.1|653.1|654.1|653.1|654.1|653.1|2
1755051900000|2025-08-13 02:25:00|653.9|652.9|653.9|652.9|654|653|653.8|652.8|121
1755052200000|2025-08-13 02:30:00|654|653|653.4|652.4|654|653|653.4|652.4|105
1755052500000|2025-08-13 02:35:00|653.5|652.5|654|653|654|653|653.5|652.5|65
1755052800000|2025-08-13 02:40:00|653.9|652.9|653.9|652.9|654|653|653.8|652.8|0
1755053100000|2025-08-13 02:45:00|653.6|652.6|653.4|652.4|653.6|652.6|653.4|652.4|21
1755053400000|2025-08-13 02:50:00|653.3|652.3|652.4|651.4|653.3|652.3|652.4|651.4|913
1755053700000|2025-08-13 02:55:00|652.5|651.5|652.5|651.5|652.6|651.6|652.4|651.4|48
1755054000000|2025-08-13 03:00:00|652.4|651.4|651.9|650.9|652.4|651.4|651.6|650.6|315
1755054300000|2025-08-13 03:05:00|652.3|651.3|652.5|651.5|652.6|651.6|652|651|480
1755054600000|2025-08-13 03:10:00|652.6|651.6|653.6|652.6|653.6|652.6|652.5|651.5|50
1755054900000|2025-08-13 03:15:00|653.8|652.8|653.5|652.5|653.8|652.8|653.5|652.5|11
1755055200000|2025-08-13 03:20:00|653.6|652.6|653.4|652.4|653.6|652.6|653.4|652.4|360
1755055500000|2025-08-13 03:25:00|653.5|652.5|653.5|652.5|653.6|652.6|653.5|652.5|24
1755055800000|2025-08-13 03:30:00|653.6|652.6|654.3|653.3|654.3|653.3|653.6|652.6|0
1755056100000|2025-08-13 03:35:00|654.4|653.4|654.1|653.1|654.4|653.4|654|653|9
1755056400000|2025-08-13 03:40:00|654.3|653.3|654.1|653.1|654.3|653.3|654.1|653.1|3
1755056700000|2025-08-13 03:45:00|654|653|653.9|652.9|654.1|653.1|653.9|652.9|6
1755057300000|2025-08-13 03:55:00|654.1|653.1|654.3|653.3|654.3|653.3|654.1|653.1|7
1755057600000|2025-08-13 04:00:00|654.4|653.4|654.4|653.4|654.4|653.4|654.3|653.3|1
1755057900000|2025-08-13 04:05:00|654.3|653.3|654.4|653.4|654.4|653.4|653.9|652.9|354
1755058200000|2025-08-13 04:10:00|654.5|653.5|654.4|653.4|654.5|653.5|654.4|653.4|6
1755058500000|2025-08-13 04:15:00|||||||||1
1755058800000|2025-08-13 04:20:00|654.5|653.5|654.4|653.4|654.5|653.5|654.4|653.4|1
1755059400000|2025-08-13 04:30:00|654.6|653.6|654.9|653.9|654.9|653.9|654.4|653.4|4
1755059700000|2025-08-13 04:35:00|654.8|653.8|654.6|653.6|654.8|653.8|654.5|653.5|0
1755060000000|2025-08-13 04:40:00|654.8|653.8|654.6|653.6|654.8|653.8|654.6|653.6|0
1755060300000|2025-08-13 04:45:00|654.5|653.5|654.4|653.4|654.6|653.6|654.4|653.4|2
1755060600000|2025-08-13 04:50:00|654.6|653.6|654.5|653.5|654.6|653.6|654.5|653.5|0
1755060900000|2025-08-13 04:55:00|654.6|653.6|654.6|653.6|654.6|653.6|654.4|653.4|1
1755061200000|2025-08-13 05:00:00|655.1|654.1|655.1|654.1|655.4|654.4|654.9|653.9|77
1755061500000|2025-08-13 05:05:00|655|654|654.6|653.6|655|654|654.6|653.6|1
1755061800000|2025-08-13 05:10:00|654.8|653.8|654.8|653.8|654.9|653.9|654.6|653.6|0
1755062100000|2025-08-13 05:15:00|654.9|653.9|654.6|653.6|654.9|653.9|654.6|653.6|0
1755062400000|2025-08-13 05:20:00|654.8|653.8|654.3|653.3|654.8|653.8|654.1|653.1|283
1755062700000|2025-08-13 05:25:00|654.1|653.1|654.4|653.4|654.4|653.4|654.1|653.1|40
1755063000000|2025-08-13 05:30:00|654.1|653.1|654.4|653.4|654.4|653.4|654|653|18
1755063300000|2025-08-13 05:35:00|654.5|653.5|654.6|653.6|654.8|653.8|654.4|653.4|1
1755063600000|2025-08-13 05:40:00|654.8|653.8|654.3|653.3|654.8|653.8|654.3|653.3|0
1755063900000|2025-08-13 05:45:00|654.4|653.4|654.4|653.4|654.8|653.8|654.3|653.3|8
1755064200000|2025-08-13 05:50:00|654.5|653.5|654.3|653.3|654.5|653.5|654.3|653.3|0
1755064500000|2025-08-13 05:55:00|654|653|653.9|652.9|654.1|653.1|653.8|652.8|8
1755064800000|2025-08-13 06:00:00|654|653|654|653|654.1|653.1|653.8|652.8|53
1755065100000|2025-08-13 06:05:00|653.9|652.9|654.5|653.5|654.6|653.6|653.9|652.9|42
1755065400000|2025-08-13 06:10:00|654.4|653.4|653.6|652.6|654.4|653.4|653.6|652.6|76
1755065700000|2025-08-13 06:15:00|653.4|652.4|652.4|651.4|653.4|652.4|652.4|651.4|96
1755066000000|2025-08-13 06:20:00|652.1|651.1|652.1|651.1|652.3|651.3|651.9|650.9|31
1755066300000|2025-08-13 06:25:00|651.9|650.9|651.9|650.9|652.3|651.3|651.9|650.9|76
1755066600000|2025-08-13 06:30:00|651.6|650.6|653|652|653.1|652.1|651.6|650.6|81
1755066900000|2025-08-13 06:35:00|652.9|651.9|654.4|653.4|654.5|653.5|652.8|651.8|175
1755067200000|2025-08-13 06:40:00|654.5|653.5|655.5|654.5|655.5|654.5|654.5|653.5|186
1755067500000|2025-08-13 06:45:00|655.6|654.6|656.6|655.6|656.9|655.9|655.5|654.5|27
1755067800000|2025-08-13 06:50:00|656.5|655.5|656.1|655.1|656.6|655.6|656.1|655.1|1
1755068100000|2025-08-13 06:55:00|656|655|655.1|654.1|656.3|655.3|655|654|38
1755068400000|2025-08-13 07:00:00|655|654|655.1|654.1|655.3|654.3|654.1|653.1|139
1755068700000|2025-08-13 07:05:00|655|654|655|654|655.4|654.4|654.8|653.8|617
1755069000000|2025-08-13 07:10:00|654.9|653.9|655.1|654.1|655.4|654.4|654.9|653.9|78
1755069300000|2025-08-13 07:15:00|655|654|654.5|653.5|655|654|654.5|653.5|160
1755069600000|2025-08-13 07:20:00|654.6|653.6|654.6|653.6|654.9|653.9|653.9|652.9|224
1755069900000|2025-08-13 07:25:00|654.8|653.8|655.4|654.4|655.8|654.8|654.5|653.5|336
1755070200000|2025-08-13 07:30:00|655.5|654.5|654.9|653.9|655.5|654.5|654.9|653.9|1413
1755070500000|2025-08-13 07:35:00|654.6|653.6|654.6|653.6|655.1|654.1|654.5|653.5|24
1755070800000|2025-08-13 07:40:00|654.8|653.8|654.1|653.1|654.8|653.8|653.9|652.9|202
1755071100000|2025-08-13 07:45:00|654|653|653.1|652.1|654.1|653.1|653.1|652.1|183
1755071400000|2025-08-13 07:50:00|653.4|652.4|653.9|652.9|654|653|653.4|652.4|153
1755071700000|2025-08-13 07:55:00|653.8|652.8|653.9|652.9|654.5|653.5|653.6|652.6|348
1755072000000|2025-08-13 08:00:00|653.8|652.8|652.9|651.9|654.1|653.1|652.9|651.9|456
1755072300000|2025-08-13 08:05:00|652.6|651.6|653.1|652.1|653.6|652.6|652.5|651.5|370
1755072600000|2025-08-13 08:10:00|653.3|652.3|653.4|652.4|653.9|652.9|653.1|652.1|437
1755072900000|2025-08-13 08:15:00|653.3|652.3|652.6|651.6|653.3|652.3|652.4|651.4|263
1755073200000|2025-08-13 08:20:00|652.4|651.4|652.6|651.6|652.6|651.6|651.9|650.9|377
1755073500000|2025-08-13 08:25:00|652.3|651.3|650.8|649.8|652.4|651.4|650.8|649.8|1578
1755073800000|2025-08-13 08:30:00|650.9|649.9|650.8|649.8|651.6|650.6|650.3|649.3|1611
1755074100000|2025-08-13 08:35:00|650.6|649.6|649.6|648.6|650.9|649.9|649.6|648.6|909
1755074400000|2025-08-13 08:40:00|649.9|648.9|649.6|648.6|649.9|648.9|649.1|648.1|832
1755074700000|2025-08-13 08:45:00|649.4|648.4|649|648|649.5|648.5|648.9|647.9|272
1755075000000|2025-08-13 08:50:00|648.9|647.9|649.1|648.1|649.5|648.5|648.9|647.9|114
1755075300000|2025-08-13 08:55:00|649.4|648.4|651.6|650.6|652.1|651.1|649.4|648.4|1104
1755075600000|2025-08-13 09:00:00|651.9|650.9|651.9|650.9|653.4|652.4|651.8|650.8|309
1755075900000|2025-08-13 09:05:00|652|651|651.8|650.8|652.3|651.3|651.4|650.4|925
1755076200000|2025-08-13 09:10:00|651.6|650.6|652.1|651.1|652.4|651.4|651.6|650.6|126
1755076500000|2025-08-13 09:15:00|651.9|650.9|652.1|651.1|652.3|651.3|651.4|650.4|302
1755076800000|2025-08-13 09:20:00|651.9|650.9|651.9|650.9|652.3|651.3|651.4|650.4|63
1755077100000|2025-08-13 09:25:00|652|651|651.6|650.6|652.1|651.1|651.6|650.6|137
1755077400000|2025-08-13 09:30:00|651.9|650.9|651.4|650.4|651.9|650.9|651.1|650.1|341
1755077700000|2025-08-13 09:35:00|651.3|650.3|651.4|650.4|651.4|650.4|650.9|649.9|46
1755078000000|2025-08-13 09:40:00|651.3|650.3|651.4|650.4|651.6|650.6|651.3|650.3|51
1755078300000|2025-08-13 09:45:00|651.3|650.3|651|650|651.4|650.4|650.6|649.6|63
1755078600000|2025-08-13 09:50:00|651.1|650.1|650.8|649.8|651.1|650.1|650.6|649.6|16
1755078900000|2025-08-13 09:55:00|650.6|649.6|650.1|649.1|650.8|649.8|649.9|648.9|144
1755079200000|2025-08-13 10:00:00|650.3|649.3|650.3|649.3|650.9|649.9|650.1|649.1|191
1755079500000|2025-08-13 10:05:00|650.4|649.4|649.9|648.9|650.8|649.8|649.6|648.6|32
1755079800000|2025-08-13 10:10:00|650|649|650.1|649.1|650.4|649.4|649.9|648.9|49
1755080100000|2025-08-13 10:15:00|650|649|649.9|648.9|650.4|649.4|649.9|648.9|471
1755080400000|2025-08-13 10:20:00|649.8|648.8|650.4|649.4|650.4|649.4|649.8|648.8|69
1755080700000|2025-08-13 10:25:00|650.3|649.3|650.4|649.4|650.4|649.4|650.1|649.1|109
1755081000000|2025-08-13 10:30:00|650.1|649.1|649.5|648.5|650.1|649.1|649.5|648.5|342
1755081300000|2025-08-13 10:35:00|649.6|648.6|650.9|649.9|650.9|649.9|649.6|648.6|536
1755081600000|2025-08-13 10:40:00|650.6|649.6|650.4|649.4|650.8|649.8|650.4|649.4|70
1755081900000|2025-08-13 10:45:00|650.3|649.3|650.1|649.1|650.4|649.4|650|649|35
1755082200000|2025-08-13 10:50:00|649.9|648.9|649.6|648.6|649.9|648.9|649.1|648.1|111
1755082500000|2025-08-13 10:55:00|649.8|648.8|649.6|648.6|649.9|648.9|649.6|648.6|207
1755082800000|2025-08-13 11:00:00|649.9|648.9|649.8|648.8|650.1|649.1|649.6|648.6|51
1755083100000|2025-08-13 11:05:00|649.9|648.9|649.6|648.6|650|649|649.6|648.6|509
1755083400000|2025-08-13 11:10:00|649.9|648.9|650|649|650.1|649.1|649.9|648.9|145
1755083700000|2025-08-13 11:15:00|650.1|649.1|650.1|649.1|650.1|649.1|649.9|648.9|114
1755084000000|2025-08-13 11:20:00|650.4|649.4|649.9|648.9|650.4|649.4|649.6|648.6|236
1755084300000|2025-08-13 11:25:00|650.1|649.1|650.9|649.9|650.9|649.9|650.1|649.1|100
1755084600000|2025-08-13 11:30:00|651|650|650.9|649.9|651.6|650.6|650.8|649.8|112
1755084900000|2025-08-13 11:35:00|651|650|650.9|649.9|651.4|650.4|650.6|649.6|978
1755085200000|2025-08-13 11:40:00|650.8|649.8|651.4|650.4|651.6|650.6|650.8|649.8|764
1755085500000|2025-08-13 11:45:00|651.3|650.3|651.5|650.5|652.4|651.4|651.3|650.3|42
1755085800000|2025-08-13 11:50:00|651.4|650.4|651.1|650.1|651.6|650.6|650.9|649.9|45
1755086100000|2025-08-13 11:55:00|651.3|650.3|651.6|650.6|651.6|650.6|650.9|649.9|33
1755086400000|2025-08-13 12:00:00|651.5|650.5|651.8|650.8|651.9|650.9|651.4|650.4|48
1755086700000|2025-08-13 12:05:00|651.6|650.6|652|651|652.4|651.4|651.1|650.1|1591
1755087000000|2025-08-13 12:10:00|651.8|650.8|652.4|651.4|652.4|651.4|651.6|650.6|412
1755087300000|2025-08-13 12:15:00|652.5|651.5|652.3|651.3|652.9|651.9|652.1|651.1|366
1755087600000|2025-08-13 12:20:00|652.1|651.1|653.1|652.1|653.3|652.3|652|651|1033
1755087900000|2025-08-13 12:25:00|652.9|651.9|653.5|652.5|653.6|652.6|652.6|651.6|471
1755088200000|2025-08-13 12:30:00|653.6|652.6|653.5|652.5|653.8|652.8|653.1|652.1|681
1755088500000|2025-08-13 12:35:00|653.6|652.6|653.3|652.3|653.9|652.9|653|652|744
1755088800000|2025-08-13 12:40:00|653.4|652.4|653.4|652.4|653.4|652.4|652.8|651.8|65
1755089100000|2025-08-13 12:45:00|653.5|652.5|653.6|652.6|654.1|653.1|653.1|652.1|159
1755089400000|2025-08-13 12:50:00|653.5|652.5|652.9|651.9|653.8|652.8|652.6|651.6|1511
1755089700000|2025-08-13 12:55:00|652.8|651.8|652.5|651.5|652.9|651.9|652.4|651.4|156
1755090000000|2025-08-13 13:00:00|652.6|651.6|651.6|650.6|652.8|651.8|651.4|650.4|169
1755090300000|2025-08-13 13:05:00|651.8|650.8|652.9|651.9|652.9|651.9|651.6|650.6|116
1755090600000|2025-08-13 13:10:00|652.8|651.8|652.1|651.1|652.9|651.9|651.6|650.6|51
1755090900000|2025-08-13 13:15:00|652.3|651.3|652.6|651.6|652.9|651.9|652.1|651.1|674
1755091200000|2025-08-13 13:20:00|652.9|651.9|653.4|652.4|653.9|652.9|652.6|651.6|1721
1755091500000|2025-08-13 13:25:00|653.5|652.5|653.1|652.1|653.6|652.6|652.8|651.8|168
1755091800000|2025-08-13 13:30:00|652.9|651.9|652.9|651.9|653.5|652.5|652.4|651.4|691
1755092100000|2025-08-13 13:35:00|652.8|651.8|653.9|652.9|653.9|652.9|652.4|651.4|480
1755092400000|2025-08-13 13:40:00|653.6|652.6|653.1|652.1|654.1|653.1|653.1|652.1|499
1755092700000|2025-08-13 13:45:00|653.4|652.4|654.3|653.3|654.9|653.9|653.4|652.4|407
1755093000000|2025-08-13 13:50:00|654.4|653.4|652.6|651.6|654.4|653.4|652.5|651.5|974
1755093300000|2025-08-13 13:55:00|652.4|651.4|652.6|651.6|653.6|652.6|652.4|651.4|1561
1755093600000|2025-08-13 14:00:00|652.9|651.9|652.5|651.5|652.9|651.9|652.1|651.1|368
1755093900000|2025-08-13 14:05:00|652.6|651.6|651.4|650.4|652.9|651.9|651.1|650.1|337
1755094200000|2025-08-13 14:10:00|651.6|650.6|651.5|650.5|651.9|650.9|651.1|650.1|346
1755094500000|2025-08-13 14:15:00|651.6|650.6|651.1|650.1|651.6|650.6|651|650|144
1755094800000|2025-08-13 14:20:00|651|650|651.8|650.8|651.9|650.9|651|650|117
1755095100000|2025-08-13 14:25:00|651.6|650.6|651.9|650.9|652.4|651.4|651.6|650.6|157
1755095400000|2025-08-13 14:30:00|651.8|650.8|653|652|653.1|652.1|650.9|649.9|1950
1755095700000|2025-08-13 14:35:00|653.1|652.1|652.3|651.3|653.3|652.3|651.5|650.5|711
1755096000000|2025-08-13 14:40:00|652.4|651.4|649.4|648.4|652.6|651.6|649.4|648.4|345
1755096300000|2025-08-13 14:45:00|649.3|648.3|647.6|646.6|649.4|648.4|647.1|646.1|686
1755096600000|2025-08-13 14:50:00|647.5|646.5|649.1|648.1|649.4|648.4|647.4|646.4|375
1755096900000|2025-08-13 14:55:00|648.9|647.9|648.4|647.4|649|648|647.6|646.6|192
1755097200000|2025-08-13 15:00:00|648.3|647.3|647.4|646.4|648.8|647.8|647.4|646.4|414
1755097500000|2025-08-13 15:05:00|647.6|646.6|646.9|645.9|648.1|647.1|646.9|645.9|681
1755097800000|2025-08-13 15:10:00|647.1|646.1|647.8|646.8|648.1|647.1|647|646|1700
1755098100000|2025-08-13 15:15:00|647.6|646.6|647.4|646.4|647.9|646.9|647|646|450
1755098400000|2025-08-13 15:20:00|647.6|646.6|648|647|648.1|647.1|647.4|646.4|405
1755098700000|2025-08-13 15:25:00|647.9|646.9|647.1|646.1|648.1|647.1|647.1|646.1|6452
1755099000000|2025-08-13 15:30:00|647.3|646.3|645.6|644.6|647.5|646.5|645.4|644.4|1205
1755099300000|2025-08-13 15:35:00|645.5|644.5|645.6|644.6|645.9|644.9|645.4|644.4|310
1755099600000|2025-08-13 15:40:00|645.9|644.9|644.1|643.1|645.9|644.9|643.8|642.8|1862
1755099900000|2025-08-13 15:45:00|644.3|643.3|644.8|643.8|645.1|644.1|644.1|643.1|687
1755100200000|2025-08-13 15:50:00|644.9|643.9|643.5|642.5|644.9|643.9|643.3|642.3|203
1755100500000|2025-08-13 15:55:00|643.6|642.6|643.4|642.4|643.8|642.8|642.9|641.9|967
1755100800000|2025-08-13 16:00:00|643.5|642.5|643.6|642.6|643.9|642.9|643|642|242
1755101100000|2025-08-13 16:05:00|643.8|642.8|645.1|644.1|645.1|644.1|643.8|642.8|305
1755101400000|2025-08-13 16:10:00|645|644|644.9|643.9|645.1|644.1|644.5|643.5|177
1755101700000|2025-08-13 16:15:00|645|644|646|645|646|645|644.9|643.9|188
1755102000000|2025-08-13 16:20:00|645.9|644.9|645.9|644.9|646.3|645.3|645.6|644.6|109
1755102300000|2025-08-13 16:25:00|646.1|645.1|644.6|643.6|646.1|645.1|644.6|643.6|230
1755102600000|2025-08-13 16:30:00|644.8|643.8|645.9|644.9|645.9|644.9|644.8|643.8|765
1755102900000|2025-08-13 16:35:00|645.8|644.8|645.4|644.4|646.4|645.4|645.1|644.1|1073
1755103200000|2025-08-13 16:40:00|645.5|644.5|646.1|645.1|646.4|645.4|645.5|644.5|170
1755103500000|2025-08-13 16:45:00|646.3|645.3|648.6|647.6|648.8|647.8|646.3|645.3|510
1755103800000|2025-08-13 16:50:00|648.5|647.5|648|647|649|648|648|647|271
1755104100000|2025-08-13 16:55:00|647.9|646.9|647.6|646.6|648.1|647.1|647.1|646.1|274
1755104400000|2025-08-13 17:00:00|647.8|646.8|647.6|646.6|648.9|647.9|647.6|646.6|153
1755104700000|2025-08-13 17:05:00|647.9|646.9|648.9|647.9|649.4|648.4|647.9|646.9|1072
1755105000000|2025-08-13 17:10:00|649|648|647.6|646.6|649|648|647.6|646.6|92
1755105300000|2025-08-13 17:15:00|647.8|646.8|648.1|647.1|648.4|647.4|647.6|646.6|217
1755105600000|2025-08-13 17:20:00|648.3|647.3|648.1|647.1|648.4|647.4|647.6|646.6|149
1755105900000|2025-08-13 17:25:00|648.3|647.3|650.3|649.3|650.4|649.4|648.3|647.3|1815
1755106200000|2025-08-13 17:30:00|650.4|649.4|652.4|651.4|652.4|651.4|650.4|649.4|314
1755106500000|2025-08-13 17:35:00|652.1|651.1|652.1|651.1|652.9|651.9|651.6|650.6|111
1755106800000|2025-08-13 17:40:00|652.3|651.3|651.1|650.1|652.5|651.5|650.9|649.9|131
1755107100000|2025-08-13 17:45:00|651.3|650.3|651.1|650.1|651.4|650.4|650.9|649.9|278
1755107400000|2025-08-13 17:50:00|651.3|650.3|651.9|650.9|652|651|651.3|650.3|53
1755107700000|2025-08-13 17:55:00|651.8|650.8|651.5|650.5|652.4|651.4|651.4|650.4|27
1755108000000|2025-08-13 18:00:00|651.4|650.4|650.6|649.6|651.4|650.4|649.9|648.9|241
1755108300000|2025-08-13 18:05:00|650.9|649.9|652.6|651.6|652.8|651.8|650.9|649.9|103
1755108600000|2025-08-13 18:10:00|652.5|651.5|652.9|651.9|652.9|651.9|652.4|651.4|131
1755108900000|2025-08-13 18:15:00|652.6|651.6|652|651|652.8|651.8|651.9|650.9|74
1755109200000|2025-08-13 18:20:00|651.9|650.9|651.5|650.5|652.1|651.1|651.5|650.5|236
1755109500000|2025-08-13 18:25:00|651.4|650.4|652.1|651.1|653.1|652.1|651.3|650.3|323
1755109800000|2025-08-13 18:30:00|652.4|651.4|651.6|650.6|652.6|651.6|651.6|650.6|116
1755110100000|2025-08-13 18:35:00|651.5|650.5|651.5|650.5|652.8|651.8|651.4|650.4|274
1755110400000|2025-08-13 18:40:00|651.6|650.6|651.1|650.1|651.8|650.8|650.9|649.9|276
1755110700000|2025-08-13 18:45:00|651|650|651.1|650.1|651.3|650.3|650.9|649.9|10
1755111000000|2025-08-13 18:50:00|651|650|650.9|649.9|651.1|650.1|650.9|649.9|0
1755111300000|2025-08-13 18:55:00|650.6|649.6|650.4|649.4|650.6|649.6|650.4|649.4|178
1755111600000|2025-08-13 19:00:00|650.5|649.5|650.8|649.8|650.9|649.9|650.4|649.4|21
1755111900000|2025-08-13 19:05:00|650.9|649.9|650.9|649.9|651.1|650.1|650.8|649.8|1
1755112200000|2025-08-13 19:10:00|651|650|651.4|650.4|651.4|650.4|650.9|649.9|1
1755112500000|2025-08-13 19:15:00|651.5|650.5|652.1|651.1|652.4|651.4|651.4|650.4|10
1755112800000|2025-08-13 19:20:00|652.4|651.4|651.9|650.9|652.4|651.4|651.9|650.9|9
1755113100000|2025-08-13 19:25:00|651.5|650.5|651.5|650.5|651.6|650.6|651.4|650.4|219
1755113400000|2025-08-13 19:30:00|651.6|650.6|652.1|651.1|652.1|651.1|651.5|650.5|14
1755113700000|2025-08-13 19:35:00|652.4|651.4|652.6|651.6|652.6|651.6|652.4|651.4|27
1755114000000|2025-08-13 19:40:00|652.5|651.5|652.5|651.5|652.6|651.6|652.5|651.5|1
1755114300000|2025-08-13 19:45:00|652.4|651.4|652.5|651.5|652.6|651.6|652.4|651.4|0
1755114600000|2025-08-13 19:50:00|652.4|651.4|652.6|651.6|652.6|651.6|652.4|651.4|2
1755114900000|2025-08-13 19:55:00|652.4|651.4|652|651|652.6|651.6|652|651|24
1755115200000|2025-08-13 20:00:00|652.1|651.1|652.1|651.1|652.1|651.1|651.9|650.9|2
1755115500000|2025-08-13 20:05:00|652.4|651.4|652.3|651.3|652.4|651.4|652.3|651.3|0
1755115800000|2025-08-13 20:10:00|652.4|651.4|652.1|651.1|652.4|651.4|652.1|651.1|0
1755116100000|2025-08-13 20:15:00|652.4|651.4|652.3|651.3|652.4|651.4|652.1|651.1|1
1755116400000|2025-08-13 20:20:00|652.1|651.1|652.4|651.4|652.4|651.4|652.1|651.1|0
1755116700000|2025-08-13 20:25:00|652.5|651.5|652.6|651.6|652.6|651.6|652.5|651.5|5
1755117000000|2025-08-13 20:30:00|652.5|651.5|652.5|651.5|652.6|651.6|652.5|651.5|4
1755117300000|2025-08-13 20:35:00|652.6|651.6|652.6|651.6|652.6|651.6|652.4|651.4|1
1755117600000|2025-08-13 20:40:00|652.5|651.5|652.8|651.8|652.8|651.8|652.4|651.4|2
1755117900000|2025-08-13 20:45:00|652.6|651.6|652.6|651.6|652.9|651.9|652.6|651.6|15
1755118200000|2025-08-13 20:50:00|652.8|651.8|653|652|653.1|652.1|652.6|651.6|66
1755118500000|2025-08-13 20:55:00|653.1|652.1|652.9|651.9|653.1|652.1|652.8|651.8|10
1755118800000|2025-08-13 21:00:00|652.8|651.8|652.8|651.8|652.8|651.8|652.6|651.6|0
1755119700000|2025-08-13 21:15:00|652.6|651.6|652.6|651.6|652.6|651.6|652.6|651.6|1
1755120000000|2025-08-13 21:20:00|652.8|651.8|652.8|651.8|652.8|651.8|652.8|651.8|177
1755120600000|2025-08-13 21:30:00|652.6|651.6|652.6|651.6|652.6|651.6|652.6|651.6|0
1755121500000|2025-08-13 21:45:00|652.5|651.5|652.6|651.6|652.6|651.6|652.5|651.5|3
1755121800000|2025-08-13 21:50:00|652.8|651.8|652.6|651.6|652.8|651.8|652.6|651.6|0
1755129600000|2025-08-14 00:00:00|653|652|653.1|652.1|653.1|652.1|652.8|651.8|3
1755129900000|2025-08-14 00:05:00|653|652|653.3|652.3|653.4|652.4|653|652|17
1755130200000|2025-08-14 00:10:00|653.1|652.1|653.1|652.1|653.3|652.3|653|652|0
1755130500000|2025-08-14 00:15:00|653|652|653.3|652.3|653.3|652.3|653|652|0
1755130800000|2025-08-14 00:20:00|653.4|652.4|653.8|652.8|653.8|652.8|653.4|652.4|0
1755131100000|2025-08-14 00:25:00|653.5|652.5|653.3|652.3|653.5|652.5|653.3|652.3|8
1755131400000|2025-08-14 00:30:00|653.4|652.4|653.3|652.3|653.4|652.4|653.1|652.1|0
1755131700000|2025-08-14 00:35:00|653.1|652.1|653.1|652.1|653.3|652.3|653|652|3
1755132000000|2025-08-14 00:40:00|653|652|653|652|653.1|652.1|653|652|0
1755132300000|2025-08-14 00:45:00|653.4|652.4|653.5|652.5|653.6|652.6|653|652|3
1755132600000|2025-08-14 00:50:00|653.4|652.4|653.1|652.1|653.5|652.5|653.1|652.1|4
1755132900000|2025-08-14 00:55:00|653|652|653.3|652.3|653.4|652.4|653|652|1
1755133200000|2025-08-14 01:00:00|653.1|652.1|653.6|652.6|653.6|652.6|652.3|651.3|19
1755133500000|2025-08-14 01:05:00|653.9|652.9|653.8|652.8|654|653|653.3|652.3|69
1755133800000|2025-08-14 01:10:00|653.6|652.6|653|652|653.9|652.9|653|652|8
1755134100000|2025-08-14 01:15:00|652.6|651.6|652.8|651.8|652.8|651.8|652.4|651.4|24
1755134400000|2025-08-14 01:20:00|653|652|653|652|653.3|652.3|653|652|2
1755134700000|2025-08-14 01:25:00|653.1|652.1|653.4|652.4|653.6|652.6|653.1|652.1|3
1755135000000|2025-08-14 01:30:00|653.5|652.5|653.6|652.6|654|653|653.4|652.4|4
1755135300000|2025-08-14 01:35:00|653.5|652.5|653.8|652.8|654|653|653.4|652.4|2
1755135600000|2025-08-14 01:40:00|653.6|652.6|653.9|652.9|654|653|653.6|652.6|0
1755135900000|2025-08-14 01:45:00|654|653|653.8|652.8|654|653|653.8|652.8|1
1755136200000|2025-08-14 01:50:00|653.6|652.6|653.5|652.5|654|653|653.5|652.5|19
1755136500000|2025-08-14 01:55:00|653.6|652.6|653.8|652.8|653.8|652.8|653.6|652.6|2
1755136800000|2025-08-14 02:00:00|653.9|652.9|653.8|652.8|653.9|652.9|653.6|652.6|0
1755137100000|2025-08-14 02:05:00|653.6|652.6|653.5|652.5|653.8|652.8|653.1|652.1|1
1755137400000|2025-08-14 02:10:00|653.6|652.6|653.4|652.4|653.6|652.6|653.4|652.4|10
1755137700000|2025-08-14 02:15:00|653.5|652.5|654|653|654|653|653.5|652.5|12
1755138000000|2025-08-14 02:20:00|653.9|652.9|654.6|653.6|654.8|653.8|653.9|652.9|3
1755138300000|2025-08-14 02:25:00|654.5|653.5|654.8|653.8|654.8|653.8|654.5|653.5|0
1755138600000|2025-08-14 02:30:00|654.6|653.6|654.1|653.1|654.6|653.6|654|653|0
1755138900000|2025-08-14 02:35:00|654.4|653.4|653.9|652.9|654.4|653.4|653.8|652.8|0
1755139200000|2025-08-14 02:40:00|653.8|652.8|654.5|653.5|654.6|653.6|653.8|652.8|75
1755139500000|2025-08-14 02:45:00|654.4|653.4|654.8|653.8|654.9|653.9|654|653|104
1755139800000|2025-08-14 02:50:00|654.6|653.6|654.6|653.6|654.8|653.8|654.5|653.5|0
1755140100000|2025-08-14 02:55:00|654.5|653.5|654.4|653.4|654.9|653.9|654.4|653.4|8
1755140400000|2025-08-14 03:00:00|654.5|653.5|654.5|653.5|654.5|653.5|654.5|653.5|0
1755140700000|2025-08-14 03:05:00|654.6|653.6|654.5|653.5|654.6|653.6|654.4|653.4|0
1755141000000|2025-08-14 03:10:00|654.4|653.4|654.4|653.4|654.4|653.4|654|653|5
1755141300000|2025-08-14 03:15:00|654.3|653.3|654.1|653.1|654.4|653.4|654.1|653.1|0
1755141600000|2025-08-14 03:20:00|654.3|653.3|654.4|653.4|654.5|653.5|654.1|653.1|0
1755141900000|2025-08-14 03:25:00|654.3|653.3|654|653|654.3|653.3|654|653|0
1755142200000|2025-08-14 03:30:00|653.8|652.8|653.5|652.5|653.8|652.8|653.4|652.4|2
1755142500000|2025-08-14 03:35:00|653.4|652.4|653.4|652.4|653.5|652.5|653.3|652.3|3
1755142800000|2025-08-14 03:40:00|653.3|652.3|654.3|653.3|654.4|653.4|653.3|652.3|12
1755143100000|2025-08-14 03:45:00|654.1|653.1|653.8|652.8|654.1|653.1|653.8|652.8|3
1755143400000|2025-08-14 03:50:00|653.6|652.6|653.4|652.4|653.8|652.8|653.4|652.4|0
1755143700000|2025-08-14 03:55:00|653.5|652.5|653.6|652.6|653.6|652.6|653.4|652.4|2
1755144000000|2025-08-14 04:00:00|653.5|652.5|653.6|652.6|653.6|652.6|653.5|652.5|1
1755144300000|2025-08-14 04:05:00|653.9|652.9|654.1|653.1|654.3|653.3|653.9|652.9|18
1755144600000|2025-08-14 04:10:00|654|653|654.6|653.6|654.6|653.6|654|653|66
1755144900000|2025-08-14 04:15:00|654.3|653.3|653.9|652.9|654.3|653.3|653.9|652.9|11
1755145200000|2025-08-14 04:20:00|654|653|653.9|652.9|654|653|653.8|652.8|7
1755145500000|2025-08-14 04:25:00|654|653|654.1|653.1|654.1|653.1|653.9|652.9|0
1755145800000|2025-08-14 04:30:00|654.3|653.3|654.1|653.1|654.3|653.3|654.1|653.1|0
1755146100000|2025-08-14 04:35:00|654.3|653.3|654.1|653.1|654.3|653.3|654.1|653.1|0
1755146400000|2025-08-14 04:40:00|654|653|654.1|653.1|654.1|653.1|654|653|1
1755146700000|2025-08-14 04:45:00|653.9|652.9|654.1|653.1|654.1|653.1|653.9|652.9|29
1755147000000|2025-08-14 04:50:00|654|653|654.1|653.1|654.1|653.1|654|653|0
1755147300000|2025-08-14 04:55:00|654|653|654|653|654.3|653.3|653.9|652.9|8
1755147600000|2025-08-14 05:00:00|654.1|653.1|654.1|653.1|654.1|653.1|654.1|653.1|0
1755147900000|2025-08-14 05:05:00|654|653|654.1|653.1|654.4|653.4|654|653|0
1755148200000|2025-08-14 05:10:00|654.3|653.3|654.4|653.4|654.6|653.6|654.3|653.3|120
1755148500000|2025-08-14 05:15:00|654.3|653.3|654.3|653.3|654.4|653.4|654.3|653.3|0
1755148800000|2025-08-14 05:20:00|654.4|653.4|654.1|653.1|654.4|653.4|654|653|0
1755149100000|2025-08-14 05:25:00|654|653|653.9|652.9|654.1|653.1|653.6|652.6|0
1755149400000|2025-08-14 05:30:00|653.6|652.6|653.3|652.3|653.9|652.9|653.1|652.1|6
1755149700000|2025-08-14 05:35:00|653.4|652.4|653.6|652.6|654|653|653.3|652.3|15
1755150000000|2025-08-14 05:40:00|653.8|652.8|653.8|652.8|653.8|652.8|653.4|652.4|10
1755150300000|2025-08-14 05:45:00|653.6|652.6|655.4|654.4|655.9|654.9|653.5|652.5|173
1755150600000|2025-08-14 05:50:00|655.5|654.5|655.4|654.4|655.6|654.6|655.3|654.3|8
1755150900000|2025-08-14 05:55:00|655.3|654.3|653.9|652.9|655.4|654.4|653.9|652.9|74
1755151200000|2025-08-14 06:00:00|653.8|652.8|654.4|653.4|654.8|653.8|653.8|652.8|20
1755151500000|2025-08-14 06:05:00|654.3|653.3|653.9|652.9|654.3|653.3|653.5|652.5|12
1755151800000|2025-08-14 06:10:00|653.8|652.8|653.4|652.4|653.8|652.8|653.1|652.1|5
1755152100000|2025-08-14 06:15:00|653.3|652.3|652.4|651.4|653.3|652.3|652.4|651.4|14
1755152400000|2025-08-14 06:20:00|652.1|651.1|653|652|653.1|652.1|652.1|651.1|27
1755152700000|2025-08-14 06:25:00|653.1|652.1|654.5|653.5|654.6|653.6|653.1|652.1|14
1755153000000|2025-08-14 06:30:00|654.6|653.6|654.4|653.4|655.4|654.4|654.4|653.4|45
1755153300000|2025-08-14 06:35:00|654.6|653.6|654.1|653.1|654.6|653.6|654|653|3
1755153600000|2025-08-14 06:40:00|654.4|653.4|654|653|654.6|653.6|654|653|19
1755153900000|2025-08-14 06:45:00|653.9|652.9|654.6|653.6|654.6|653.6|653.9|652.9|10
1755154200000|2025-08-14 06:50:00|655.3|654.3|655.4|654.4|655.9|654.9|655.1|654.1|124
1755154500000|2025-08-14 06:55:00|655.5|654.5|654.8|653.8|655.5|654.5|654.4|653.4|50
1755154800000|2025-08-14 07:00:00|654.6|653.6|654.9|653.9|655.1|654.1|653.8|652.8|74
1755155100000|2025-08-14 07:05:00|654.8|653.8|654.9|653.9|655.4|654.4|654.8|653.8|45
1755155400000|2025-08-14 07:10:00|655|654|654.5|653.5|655.1|654.1|654.4|653.4|40
1755155700000|2025-08-14 07:15:00|654.4|653.4|654.4|653.4|654.9|653.9|654.3|653.3|151
1755156000000|2025-08-14 07:20:00|654.3|653.3|653.6|652.6|654.3|653.3|653.1|652.1|226
1755156300000|2025-08-14 07:25:00|653.9|652.9|653.4|652.4|653.9|652.9|652.4|651.4|325
1755156600000|2025-08-14 07:30:00|653.3|652.3|652.6|651.6|653.6|652.6|652.5|651.5|68
1755156900000|2025-08-14 07:35:00|652.8|651.8|652.4|651.4|652.8|651.8|652.4|651.4|35
1755157200000|2025-08-14 07:40:00|651.9|650.9|651.9|650.9|651.9|650.9|651.8|650.8|59
1755157500000|2025-08-14 07:45:00|651.8|650.8|651.4|650.4|651.9|650.9|651|650|70
1755157800000|2025-08-14 07:50:00|651.3|650.3|651.5|650.5|651.6|650.6|650.9|649.9|57
1755158100000|2025-08-14 07:55:00|651.6|650.6|651.8|650.8|651.9|650.9|651.4|650.4|60
1755158400000|2025-08-14 08:00:00|651.9|650.9|651.9|650.9|652.4|651.4|651.5|650.5|1537
1755158700000|2025-08-14 08:05:00|651.6|650.6|652.4|651.4|652.6|651.6|651.6|650.6|172
1755159000000|2025-08-14 08:10:00|652.3|651.3|652.5|651.5|652.6|651.6|651.9|650.9|187
1755159300000|2025-08-14 08:15:00|652.4|651.4|651.4|650.4|652.5|651.5|651.1|650.1|265
1755159600000|2025-08-14 08:20:00|651.5|650.5|651.8|650.8|652|651|651.4|650.4|122
1755159900000|2025-08-14 08:25:00|651.9|650.9|651.1|650.1|651.9|650.9|650.8|649.8|1074
1755160200000|2025-08-14 08:30:00|651.3|650.3|653.1|652.1|653.1|652.1|650.6|649.6|610
1755160500000|2025-08-14 08:35:00|653.4|652.4|654.3|653.3|654.4|653.4|653.3|652.3|168
1755160800000|2025-08-14 08:40:00|654.1|653.1|652.8|651.8|654.3|653.3|652.5|651.5|252
1755161100000|2025-08-14 08:45:00|652.6|651.6|652|651|652.9|651.9|651.6|650.6|243
1755161400000|2025-08-14 08:50:00|651.9|650.9|651.1|650.1|652.1|651.1|651.1|650.1|293
1755161700000|2025-08-14 08:55:00|651|650|651.5|650.5|651.6|650.6|650.9|649.9|276
1755162000000|2025-08-14 09:00:00|651.6|650.6|652.4|651.4|652.9|651.9|651.6|650.6|147
1755162300000|2025-08-14 09:05:00|652.3|651.3|652.6|651.6|652.6|651.6|651.4|650.4|509
1755162600000|2025-08-14 09:10:00|652.5|651.5|652.4|651.4|652.6|651.6|652.3|651.3|33
1755162900000|2025-08-14 09:15:00|652.3|651.3|650.9|649.9|652.4|651.4|650.8|649.8|313
1755163200000|2025-08-14 09:20:00|651.1|650.1|651|650|651.6|650.6|650.9|649.9|144
1755163500000|2025-08-14 09:25:00|651.1|650.1|650.8|649.8|651.3|650.3|649.9|648.9|145
1755163800000|2025-08-14 09:30:00|650.9|649.9|650.4|649.4|650.9|649.9|649.9|648.9|2314
1755164100000|2025-08-14 09:35:00|650.3|649.3|650.8|649.8|651.1|650.1|650|649|831
1755164400000|2025-08-14 09:40:00|651.1|650.1|650.9|649.9|651.4|650.4|650.9|649.9|77
1755164700000|2025-08-14 09:45:00|651.1|650.1|649.8|648.8|651.1|650.1|649.8|648.8|318
1755165000000|2025-08-14 09:50:00|649.6|648.6|649.9|648.9|650.1|649.1|649.4|648.4|410
1755165300000|2025-08-14 09:55:00|650.1|649.1|649.6|648.6|650.3|649.3|649.3|648.3|639
1755165600000|2025-08-14 10:00:00|649.9|648.9|648.6|647.6|650.1|649.1|648.5|647.5|602
1755165900000|2025-08-14 10:05:00|648.5|647.5|649.1|648.1|649.4|648.4|648.4|647.4|332
1755166200000|2025-08-14 10:10:00|648.9|647.9|648.5|647.5|648.9|647.9|648.1|647.1|382
1755166500000|2025-08-14 10:15:00|648.4|647.4|648.1|647.1|648.8|647.8|648.1|647.1|353
1755166800000|2025-08-14 10:20:00|648.4|647.4|647.6|646.6|648.6|647.6|647.6|646.6|216
1755167100000|2025-08-14 10:25:00|647.9|646.9|647.8|646.8|648.1|647.1|647.6|646.6|182
1755167400000|2025-08-14 10:30:00|647.6|646.6|647.5|646.5|647.9|646.9|647.4|646.4|247
1755167700000|2025-08-14 10:35:00|647.6|646.6|646.9|645.9|647.6|646.6|646.9|645.9|531
1755168000000|2025-08-14 10:40:00|647.1|646.1|646.1|645.1|647.4|646.4|646.1|645.1|267
1755168300000|2025-08-14 10:45:00|645.9|644.9|645.4|644.4|646.1|645.1|645.4|644.4|368
1755168600000|2025-08-14 10:50:00|645.9|644.9|644.6|643.6|645.9|644.9|644.6|643.6|1017
1755168900000|2025-08-14 10:55:00|644.8|643.8|644.5|643.5|644.8|643.8|644.4|643.4|116
1755169200000|2025-08-14 11:00:00|644.4|643.4|644.9|643.9|645.4|644.4|644.4|643.4|199
1755169500000|2025-08-14 11:05:00|644.6|643.6|646.1|645.1|646.1|645.1|644.6|643.6|171
1755169800000|2025-08-14 11:10:00|646|645|647|646|647.1|646.1|645.9|644.9|326
1755170100000|2025-08-14 11:15:00|646.9|645.9|647.1|646.1|647.9|646.9|646.9|645.9|647
1755170400000|2025-08-14 11:20:00|647.4|646.4|647.4|646.4|648.1|647.1|647.4|646.4|576
1755170700000|2025-08-14 11:25:00|647.8|646.8|646.9|645.9|647.8|646.8|646.5|645.5|628
1755171000000|2025-08-14 11:30:00|646.8|645.8|647.1|646.1|647.4|646.4|646.8|645.8|44
1755171300000|2025-08-14 11:35:00|646.9|645.9|647.1|646.1|647.1|646.1|646.8|645.8|71
1755171600000|2025-08-14 11:40:00|646.9|645.9|647.4|646.4|647.5|646.5|646.9|645.9|29
1755171900000|2025-08-14 11:45:00|647.3|646.3|647.5|646.5|647.5|646.5|647.1|646.1|38
1755172200000|2025-08-14 11:50:00|647.6|646.6|647.1|646.1|648|647|647.1|646.1|15
1755172500000|2025-08-14 11:55:00|647|646|646.6|645.6|647|646|646.6|645.6|40
1755172800000|2025-08-14 12:00:00|646.4|645.4|646.1|645.1|646.6|645.6|645.9|644.9|2485
1755173100000|2025-08-14 12:05:00|646|645|646.9|645.9|646.9|645.9|645.8|644.8|89
1755173400000|2025-08-14 12:10:00|647|646|646.6|645.6|647.1|646.1|646.4|645.4|281
1755173700000|2025-08-14 12:15:00|646.8|645.8|646.4|645.4|647.1|646.1|646.4|645.4|478
1755174000000|2025-08-14 12:20:00|646.6|645.6|646.4|645.4|646.6|645.6|646.1|645.1|196
1755174300000|2025-08-14 12:25:00|646.3|645.3|646.3|645.3|646.4|645.4|646.1|645.1|108
1755174600000|2025-08-14 12:30:00|646.4|645.4|645.9|644.9|646.8|645.8|645.8|644.8|245
1755174900000|2025-08-14 12:35:00|645.8|644.8|645.3|644.3|645.8|644.8|644.9|643.9|893
1755175200000|2025-08-14 12:40:00|645.1|644.1|645.8|644.8|645.9|644.9|645.1|644.1|192
1755175500000|2025-08-14 12:45:00|645.9|644.9|647.8|646.8|647.9|646.9|645.9|644.9|257
1755175800000|2025-08-14 12:50:00|647.9|646.9|647.1|646.1|648|647|647.1|646.1|198
1755176100000|2025-08-14 12:55:00|646.9|645.9|646.4|645.4|646.9|645.9|646.4|645.4|156
1755176400000|2025-08-14 13:00:00|646.1|645.1|647.6|646.6|647.9|646.9|645.8|644.8|877
1755176700000|2025-08-14 13:05:00|647.5|646.5|647.8|646.8|648.1|647.1|647.1|646.1|57
1755177000000|2025-08-14 13:10:00|647.6|646.6|648.6|647.6|649.1|648.1|647.6|646.6|126
1755177300000|2025-08-14 13:15:00|648.8|647.8|651.6|650.6|651.8|650.8|648.6|647.6|2389
1755177600000|2025-08-14 13:20:00|651.8|650.8|651|650|652.9|651.9|651|650|844
1755177900000|2025-08-14 13:25:00|650.9|649.9|651.9|650.9|651.9|650.9|650.6|649.6|826
1755178200000|2025-08-14 13:30:00|652|651|651.3|650.3|652.3|651.3|650.9|649.9|107
1755178500000|2025-08-14 13:35:00|651.1|650.1|652.1|651.1|652.1|651.1|651|650|295
1755178800000|2025-08-14 13:40:00|652|651|652.1|651.1|652.4|651.4|651.4|650.4|75
1755179100000|2025-08-14 13:45:00|652|651|651.6|650.6|652.1|651.1|651.4|650.4|85
1755179400000|2025-08-14 13:50:00|651.9|650.9|650.9|649.9|651.9|650.9|649.9|648.9|285
1755179700000|2025-08-14 13:55:00|650.8|649.8|651.9|650.9|652.3|651.3|650.6|649.6|639
1755180000000|2025-08-14 14:00:00|652|651|652.6|651.6|652.6|651.6|651.8|650.8|157
1755180300000|2025-08-14 14:05:00|652.8|651.8|652.6|651.6|653.1|652.1|652.1|651.1|131
1755180600000|2025-08-14 14:10:00|652.9|651.9|652.5|651.5|652.9|651.9|652.1|651.1|144
1755180900000|2025-08-14 14:15:00|652.6|651.6|651.6|650.6|652.6|651.6|651.6|650.6|100
1755181200000|2025-08-14 14:20:00|651.4|650.4|649.8|648.8|651.5|650.5|649.6|648.6|405
1755181500000|2025-08-14 14:25:00|649.9|648.9|649.6|648.6|650.6|649.6|649.1|648.1|635
1755181800000|2025-08-14 14:30:00|649.4|648.4|650.4|649.4|650.6|649.6|649.1|648.1|110
1755182100000|2025-08-14 14:35:00|650.3|649.3|649.6|648.6|650.4|649.4|649.4|648.4|165
1755182400000|2025-08-14 14:40:00|649.5|648.5|648.9|647.9|649.6|648.6|648.3|647.3|386
1755182700000|2025-08-14 14:45:00|649.1|648.1|651.4|650.4|651.5|650.5|649|648|146
1755183000000|2025-08-14 14:50:00|651.1|650.1|651.1|650.1|652.1|651.1|650.8|649.8|969
1755183300000|2025-08-14 14:55:00|651.3|650.3|651.3|650.3|651.6|650.6|651.1|650.1|126
1755183600000|2025-08-14 15:00:00|651.4|650.4|650.8|649.8|651.6|650.6|650.6|649.6|727
1755183900000|2025-08-14 15:05:00|650.5|649.5|650.6|649.6|650.8|649.8|649.9|648.9|101
1755184200000|2025-08-14 15:10:00|650.5|649.5|649.6|648.6|650.5|649.5|649.4|648.4|138
1755184500000|2025-08-14 15:15:00|649.5|648.5|649.8|648.8|650|649|649.4|648.4|191
1755184800000|2025-08-14 15:20:00|649.6|648.6|649.9|648.9|649.9|648.9|649.3|648.3|243
1755185100000|2025-08-14 15:25:00|650.1|649.1|651.1|650.1|651.6|650.6|650.1|649.1|1777
1755185400000|2025-08-14 15:30:00|651.3|650.3|652.3|651.3|653.1|652.1|651.1|650.1|311
1755185700000|2025-08-14 15:35:00|652.4|651.4|652.4|651.4|652.6|651.6|652.1|651.1|231
1755186000000|2025-08-14 15:40:00|652.1|651.1|651.5|650.5|652.6|651.6|651.5|650.5|128
1755186300000|2025-08-14 15:45:00|651.4|650.4|651.9|650.9|652.4|651.4|651.1|650.1|392
1755186600000|2025-08-14 15:50:00|652|651|651.1|650.1|652.1|651.1|650.9|649.9|176
1755186900000|2025-08-14 15:55:00|651|650|650.9|649.9|651.1|650.1|650.6|649.6|48
1755187200000|2025-08-14 16:00:00|651|650|651.1|650.1|651.4|650.4|650.4|649.4|165
1755187500000|2025-08-14 16:05:00|651.3|650.3|651.1|650.1|651.4|650.4|650.6|649.6|78
1755187800000|2025-08-14 16:10:00|651|650|650.9|649.9|651.3|650.3|650.9|649.9|40
1755188100000|2025-08-14 16:15:00|651.1|650.1|651.4|650.4|651.4|650.4|650.6|649.6|57
1755188400000|2025-08-14 16:20:00|651.5|650.5|651.6|650.6|651.9|650.9|651.5|650.5|73
1755188700000|2025-08-14 16:25:00|651.5|650.5|652.1|651.1|652.3|651.3|651.4|650.4|69
1755189000000|2025-08-14 16:30:00|652|651|651.9|650.9|652.1|651.1|651|650|289
1755189300000|2025-08-14 16:35:00|652|651|651.1|650.1|652.1|651.1|651.1|650.1|466
1755189600000|2025-08-14 16:40:00|651.4|650.4|651.5|650.5|651.6|650.6|651.1|650.1|80
1755189900000|2025-08-14 16:45:00|651.4|650.4|651.1|650.1|651.6|650.6|650.9|649.9|34
1755190200000|2025-08-14 16:50:00|651.4|650.4|651.4|650.4|651.8|650.8|651.1|650.1|208
1755190500000|2025-08-14 16:55:00|651.6|650.6|651.6|650.6|651.9|650.9|651.5|650.5|69
1755190800000|2025-08-14 17:00:00|651.9|650.9|652.4|651.4|652.6|651.6|651.8|650.8|167
1755191100000|2025-08-14 17:05:00|652.1|651.1|651.9|650.9|652.8|651.8|651.6|650.6|105
1755191400000|2025-08-14 17:10:00|651.8|650.8|650.6|649.6|651.9|650.9|650.6|649.6|418
1755191700000|2025-08-14 17:15:00|650.9|649.9|649.9|648.9|651|650|649.9|648.9|127
1755192000000|2025-08-14 17:20:00|650|649|649.9|648.9|650.4|649.4|649.9|648.9|63
1755192300000|2025-08-14 17:25:00|649.8|648.8|649.9|648.9|650.1|649.1|649.6|648.6|329
1755192600000|2025-08-14 17:30:00|650|649|650.8|649.8|650.8|649.8|649.9|648.9|213
1755192900000|2025-08-14 17:35:00|650.9|649.9|650.9|649.9|651.4|650.4|650.6|649.6|166
1755193200000|2025-08-14 17:40:00|650.8|649.8|651.1|650.1|651.3|650.3|650.6|649.6|52
1755193500000|2025-08-14 17:45:00|651|650|650.6|649.6|651|650|650.4|649.4|41
1755193800000|2025-08-14 17:50:00|650.8|649.8|651.6|650.6|651.8|650.8|650.6|649.6|31
1755194100000|2025-08-14 17:55:00|651.8|650.8|651.1|650.1|651.8|650.8|650.9|649.9|24
1755194400000|2025-08-14 18:00:00|651.4|650.4|651.4|650.4|651.6|650.6|651.1|650.1|77
1755194700000|2025-08-14 18:05:00|650.9|649.9|650.8|649.8|650.9|649.9|650|649|302
1755195000000|2025-08-14 18:10:00|650.6|649.6|651.1|650.1|651.4|650.4|650.6|649.6|19
1755195300000|2025-08-14 18:15:00|651|650|651.4|650.4|651.6|650.6|651|650|28
1755195600000|2025-08-14 18:20:00|651.5|650.5|651.1|650.1|651.6|650.6|651.1|650.1|18
1755195900000|2025-08-14 18:25:00|651.4|650.4|651.8|650.8|652.1|651.1|651.3|650.3|308
1755196200000|2025-08-14 18:30:00|651.9|650.9|652.1|651.1|652.4|651.4|651.6|650.6|35
1755196500000|2025-08-14 18:35:00|652|651|652.4|651.4|652.4|651.4|651.9|650.9|120
1755196800000|2025-08-14 18:40:00|652.1|651.1|653.1|652.1|653.4|652.4|652.1|651.1|112
1755197100000|2025-08-14 18:45:00|653.3|652.3|653.1|652.1|653.4|652.4|653|652|12
1755197400000|2025-08-14 18:50:00|653.3|652.3|653.1|652.1|653.4|652.4|652.9|651.9|7
1755197700000|2025-08-14 18:55:00|653|652|653|652|653.3|652.3|653|652|12
1755198000000|2025-08-14 19:00:00|652.9|651.9|653|652|653.4|652.4|652.9|651.9|6
1755198300000|2025-08-14 19:05:00|653.1|652.1|653.6|652.6|653.6|652.6|653.1|652.1|22
1755198600000|2025-08-14 19:10:00|653.5|652.5|653.5|652.5|653.9|652.9|653.5|652.5|766
1755198900000|2025-08-14 19:15:00|653.6|652.6|653.4|652.4|653.6|652.6|653.1|652.1|3
1755199200000|2025-08-14 19:20:00|653.5|652.5|653.5|652.5|653.6|652.6|653.4|652.4|3
1755199500000|2025-08-14 19:25:00|653.4|652.4|653.1|652.1|653.4|652.4|653.1|652.1|154
1755199800000|2025-08-14 19:30:00|653.3|652.3|653.4|652.4|653.4|652.4|653.3|652.3|4
1755200100000|2025-08-14 19:35:00|653.5|652.5|653.4|652.4|653.5|652.5|653.4|652.4|0
1755200400000|2025-08-14 19:40:00|653.5|652.5|653.6|652.6|653.6|652.6|653.5|652.5|0
1755200700000|2025-08-14 19:45:00|653.8|652.8|653.6|652.6|653.8|652.8|653.6|652.6|3
1755201000000|2025-08-14 19:50:00|653.8|652.8|653.9|652.9|653.9|652.9|653.8|652.8|3
1755201300000|2025-08-14 19:55:00|653.8|652.8|653.6|652.6|653.9|652.9|653.6|652.6|16
1755201600000|2025-08-14 20:00:00|653.8|652.8|653.5|652.5|653.8|652.8|653.4|652.4|4
1755201900000|2025-08-14 20:05:00|653.4|652.4|652.9|651.9|653.4|652.4|652.9|651.9|23
1755202200000|2025-08-14 20:10:00|653|652|653|652|653.1|652.1|652.9|651.9|1
1755202500000|2025-08-14 20:15:00|653.1|652.1|652.9|651.9|653.1|652.1|652.9|651.9|0
1755202800000|2025-08-14 20:20:00|653|652|652.9|651.9|653|652|652.9|651.9|0
1755203100000|2025-08-14 20:25:00|653|652|653.5|652.5|653.5|652.5|652.9|651.9|11
1755203400000|2025-08-14 20:30:00|653.6|652.6|653.6|652.6|653.6|652.6|653.4|652.4|1
1755203700000|2025-08-14 20:35:00|653.5|652.5|653.5|652.5|653.6|652.6|653.5|652.5|2
1755204000000|2025-08-14 20:40:00|653.6|652.6|653.4|652.4|653.6|652.6|653.4|652.4|0
1755204300000|2025-08-14 20:45:00|653.5|652.5|653.5|652.5|653.5|652.5|653.4|652.4|5
1755204600000|2025-08-14 20:50:00|653.4|652.4|653.3|652.3|653.5|652.5|653.1|652.1|8
1755204900000|2025-08-14 20:55:00|653.1|652.1|652.9|651.9|653.3|652.3|652.9|651.9|35
1755205200000|2025-08-14 21:00:00|652.8|651.8|652.8|651.8|652.8|651.8|652.8|651.8|0
1755205500000|2025-08-14 21:05:00|652.6|651.6|652.8|651.8|652.8|651.8|652.6|651.6|0
1755206400000|2025-08-14 21:20:00|652.6|651.6|652.5|651.5|652.6|651.6|652.5|651.5|0
1755207300000|2025-08-14 21:35:00|652.4|651.4|652.5|651.5|652.5|651.5|652.4|651.4|4
1755208200000|2025-08-14 21:50:00|652.6|651.6|652.6|651.6|652.6|651.6|652.6|651.6|0
1755129600000|2025-08-14 00:00:00|653|652|653.1|652.1|653.1|652.1|652.8|651.8|3
1755129900000|2025-08-14 00:05:00|653|652|653.3|652.3|653.4|652.4|653|652|17
1755130200000|2025-08-14 00:10:00|653.1|652.1|653.1|652.1|653.3|652.3|653|652|0
1755130500000|2025-08-14 00:15:00|653|652|653.3|652.3|653.3|652.3|653|652|0
1755130800000|2025-08-14 00:20:00|653.4|652.4|653.8|652.8|653.8|652.8|653.4|652.4|0
1755131100000|2025-08-14 00:25:00|653.5|652.5|653.3|652.3|653.5|652.5|653.3|652.3|8
1755131400000|2025-08-14 00:30:00|653.4|652.4|653.3|652.3|653.4|652.4|653.1|652.1|0
1755131700000|2025-08-14 00:35:00|653.1|652.1|653.1|652.1|653.3|652.3|653|652|3
1755132000000|2025-08-14 00:40:00|653|652|653|652|653.1|652.1|653|652|0
1755132300000|2025-08-14 00:45:00|653.4|652.4|653.5|652.5|653.6|652.6|653|652|3
1755132600000|2025-08-14 00:50:00|653.4|652.4|653.1|652.1|653.5|652.5|653.1|652.1|4
1755132900000|2025-08-14 00:55:00|653|652|653.3|652.3|653.4|652.4|653|652|1
1755133200000|2025-08-14 01:00:00|653.1|652.1|653.6|652.6|653.6|652.6|652.3|651.3|19
1755133500000|2025-08-14 01:05:00|653.9|652.9|653.8|652.8|654|653|653.3|652.3|69
1755133800000|2025-08-14 01:10:00|653.6|652.6|653|652|653.9|652.9|653|652|8
1755134100000|2025-08-14 01:15:00|652.6|651.6|652.8|651.8|652.8|651.8|652.4|651.4|24
1755134400000|2025-08-14 01:20:00|653|652|653|652|653.3|652.3|653|652|2
1755134700000|2025-08-14 01:25:00|653.1|652.1|653.4|652.4|653.6|652.6|653.1|652.1|3
1755135000000|2025-08-14 01:30:00|653.5|652.5|653.6|652.6|654|653|653.4|652.4|4
1755135300000|2025-08-14 01:35:00|653.5|652.5|653.8|652.8|654|653|653.4|652.4|2
1755135600000|2025-08-14 01:40:00|653.6|652.6|653.9|652.9|654|653|653.6|652.6|0
1755135900000|2025-08-14 01:45:00|654|653|653.8|652.8|654|653|653.8|652.8|1
1755136200000|2025-08-14 01:50:00|653.6|652.6|653.5|652.5|654|653|653.5|652.5|19
1755136500000|2025-08-14 01:55:00|653.6|652.6|653.8|652.8|653.8|652.8|653.6|652.6|2
1755136800000|2025-08-14 02:00:00|653.9|652.9|653.8|652.8|653.9|652.9|653.6|652.6|0
1755137100000|2025-08-14 02:05:00|653.6|652.6|653.5|652.5|653.8|652.8|653.1|652.1|1
1755137400000|2025-08-14 02:10:00|653.6|652.6|653.4|652.4|653.6|652.6|653.4|652.4|10
1755137700000|2025-08-14 02:15:00|653.5|652.5|654|653|654|653|653.5|652.5|12
1755138000000|2025-08-14 02:20:00|653.9|652.9|654.6|653.6|654.8|653.8|653.9|652.9|3
1755138300000|2025-08-14 02:25:00|654.5|653.5|654.8|653.8|654.8|653.8|654.5|653.5|0
1755138600000|2025-08-14 02:30:00|654.6|653.6|654.1|653.1|654.6|653.6|654|653|0
1755138900000|2025-08-14 02:35:00|654.4|653.4|653.9|652.9|654.4|653.4|653.8|652.8|0
1755139200000|2025-08-14 02:40:00|653.8|652.8|654.5|653.5|654.6|653.6|653.8|652.8|75
1755139500000|2025-08-14 02:45:00|654.4|653.4|654.8|653.8|654.9|653.9|654|653|104
1755139800000|2025-08-14 02:50:00|654.6|653.6|654.6|653.6|654.8|653.8|654.5|653.5|0
1755140100000|2025-08-14 02:55:00|654.5|653.5|654.4|653.4|654.9|653.9|654.4|653.4|8
1755140400000|2025-08-14 03:00:00|654.5|653.5|654.5|653.5|654.5|653.5|654.5|653.5|0
1755140700000|2025-08-14 03:05:00|654.6|653.6|654.5|653.5|654.6|653.6|654.4|653.4|0
1755141000000|2025-08-14 03:10:00|654.4|653.4|654.4|653.4|654.4|653.4|654|653|5
1755141300000|2025-08-14 03:15:00|654.3|653.3|654.1|653.1|654.4|653.4|654.1|653.1|0
1755141600000|2025-08-14 03:20:00|654.3|653.3|654.4|653.4|654.5|653.5|654.1|653.1|0
1755141900000|2025-08-14 03:25:00|654.3|653.3|654|653|654.3|653.3|654|653|0
1755142200000|2025-08-14 03:30:00|653.8|652.8|653.5|652.5|653.8|652.8|653.4|652.4|2
1755142500000|2025-08-14 03:35:00|653.4|652.4|653.4|652.4|653.5|652.5|653.3|652.3|3
1755142800000|2025-08-14 03:40:00|653.3|652.3|654.3|653.3|654.4|653.4|653.3|652.3|12
1755143100000|2025-08-14 03:45:00|654.1|653.1|653.8|652.8|654.1|653.1|653.8|652.8|3
1755143400000|2025-08-14 03:50:00|653.6|652.6|653.4|652.4|653.8|652.8|653.4|652.4|0
1755143700000|2025-08-14 03:55:00|653.5|652.5|653.6|652.6|653.6|652.6|653.4|652.4|2
1755144000000|2025-08-14 04:00:00|653.5|652.5|653.6|652.6|653.6|652.6|653.5|652.5|1
1755144300000|2025-08-14 04:05:00|653.9|652.9|654.1|653.1|654.3|653.3|653.9|652.9|18
1755144600000|2025-08-14 04:10:00|654|653|654.6|653.6|654.6|653.6|654|653|66
1755144900000|2025-08-14 04:15:00|654.3|653.3|653.9|652.9|654.3|653.3|653.9|652.9|11
1755145200000|2025-08-14 04:20:00|654|653|653.9|652.9|654|653|653.8|652.8|7
1755145500000|2025-08-14 04:25:00|654|653|654.1|653.1|654.1|653.1|653.9|652.9|0
1755145800000|2025-08-14 04:30:00|654.3|653.3|654.1|653.1|654.3|653.3|654.1|653.1|0
1755146100000|2025-08-14 04:35:00|654.3|653.3|654.1|653.1|654.3|653.3|654.1|653.1|0
1755146400000|2025-08-14 04:40:00|654|653|654.1|653.1|654.1|653.1|654|653|1
1755146700000|2025-08-14 04:45:00|653.9|652.9|654.1|653.1|654.1|653.1|653.9|652.9|29
1755147000000|2025-08-14 04:50:00|654|653|654.1|653.1|654.1|653.1|654|653|0
1755147300000|2025-08-14 04:55:00|654|653|654|653|654.3|653.3|653.9|652.9|8
1755147600000|2025-08-14 05:00:00|654.1|653.1|654.1|653.1|654.1|653.1|654.1|653.1|0
1755147900000|2025-08-14 05:05:00|654|653|654.1|653.1|654.4|653.4|654|653|0
1755148200000|2025-08-14 05:10:00|654.3|653.3|654.4|653.4|654.6|653.6|654.3|653.3|120
1755148500000|2025-08-14 05:15:00|654.3|653.3|654.3|653.3|654.4|653.4|654.3|653.3|0
1755148800000|2025-08-14 05:20:00|654.4|653.4|654.1|653.1|654.4|653.4|654|653|0
1755149100000|2025-08-14 05:25:00|654|653|653.9|652.9|654.1|653.1|653.6|652.6|0
1755149400000|2025-08-14 05:30:00|653.6|652.6|653.3|652.3|653.9|652.9|653.1|652.1|6
1755149700000|2025-08-14 05:35:00|653.4|652.4|653.6|652.6|654|653|653.3|652.3|15
1755150000000|2025-08-14 05:40:00|653.8|652.8|653.8|652.8|653.8|652.8|653.4|652.4|10
1755150300000|2025-08-14 05:45:00|653.6|652.6|655.4|654.4|655.9|654.9|653.5|652.5|173
1755150600000|2025-08-14 05:50:00|655.5|654.5|655.4|654.4|655.6|654.6|655.3|654.3|8
1755150900000|2025-08-14 05:55:00|655.3|654.3|653.9|652.9|655.4|654.4|653.9|652.9|74
1755151200000|2025-08-14 06:00:00|653.8|652.8|654.4|653.4|654.8|653.8|653.8|652.8|20
1755151500000|2025-08-14 06:05:00|654.3|653.3|653.9|652.9|654.3|653.3|653.5|652.5|12
1755151800000|2025-08-14 06:10:00|653.8|652.8|653.4|652.4|653.8|652.8|653.1|652.1|5
1755152100000|2025-08-14 06:15:00|653.3|652.3|652.4|651.4|653.3|652.3|652.4|651.4|14
1755152400000|2025-08-14 06:20:00|652.1|651.1|653|652|653.1|652.1|652.1|651.1|27
1755152700000|2025-08-14 06:25:00|653.1|652.1|654.5|653.5|654.6|653.6|653.1|652.1|14
1755153000000|2025-08-14 06:30:00|654.6|653.6|654.4|653.4|655.4|654.4|654.4|653.4|45
1755153300000|2025-08-14 06:35:00|654.6|653.6|654.1|653.1|654.6|653.6|654|653|3
1755153600000|2025-08-14 06:40:00|654.4|653.4|654|653|654.6|653.6|654|653|19
1755153900000|2025-08-14 06:45:00|653.9|652.9|654.6|653.6|654.6|653.6|653.9|652.9|10
1755154200000|2025-08-14 06:50:00|655.3|654.3|655.4|654.4|655.9|654.9|655.1|654.1|124
1755154500000|2025-08-14 06:55:00|655.5|654.5|654.8|653.8|655.5|654.5|654.4|653.4|50
1755154800000|2025-08-14 07:00:00|654.6|653.6|654.9|653.9|655.1|654.1|653.8|652.8|74
1755155100000|2025-08-14 07:05:00|654.8|653.8|654.9|653.9|655.4|654.4|654.8|653.8|45
1755155400000|2025-08-14 07:10:00|655|654|654.5|653.5|655.1|654.1|654.4|653.4|40
1755155700000|2025-08-14 07:15:00|654.4|653.4|654.4|653.4|654.9|653.9|654.3|653.3|151
1755156000000|2025-08-14 07:20:00|654.3|653.3|653.6|652.6|654.3|653.3|653.1|652.1|226
1755156300000|2025-08-14 07:25:00|653.9|652.9|653.4|652.4|653.9|652.9|652.4|651.4|325
1755156600000|2025-08-14 07:30:00|653.3|652.3|652.6|651.6|653.6|652.6|652.5|651.5|68
1755156900000|2025-08-14 07:35:00|652.8|651.8|652.4|651.4|652.8|651.8|652.4|651.4|35
1755157200000|2025-08-14 07:40:00|651.9|650.9|651.9|650.9|651.9|650.9|651.8|650.8|59
1755157500000|2025-08-14 07:45:00|651.8|650.8|651.4|650.4|651.9|650.9|651|650|70
1755157800000|2025-08-14 07:50:00|651.3|650.3|651.5|650.5|651.6|650.6|650.9|649.9|57
1755158100000|2025-08-14 07:55:00|651.6|650.6|651.8|650.8|651.9|650.9|651.4|650.4|60
1755158400000|2025-08-14 08:00:00|651.9|650.9|651.9|650.9|652.4|651.4|651.5|650.5|1537
1755158700000|2025-08-14 08:05:00|651.6|650.6|652.4|651.4|652.6|651.6|651.6|650.6|172
1755159000000|2025-08-14 08:10:00|652.3|651.3|652.5|651.5|652.6|651.6|651.9|650.9|187
1755159300000|2025-08-14 08:15:00|652.4|651.4|651.4|650.4|652.5|651.5|651.1|650.1|265
1755159600000|2025-08-14 08:20:00|651.5|650.5|651.8|650.8|652|651|651.4|650.4|122
1755159900000|2025-08-14 08:25:00|651.9|650.9|651.1|650.1|651.9|650.9|650.8|649.8|1074
1755160200000|2025-08-14 08:30:00|651.3|650.3|653.1|652.1|653.1|652.1|650.6|649.6|610
1755160500000|2025-08-14 08:35:00|653.4|652.4|654.3|653.3|654.4|653.4|653.3|652.3|168
1755160800000|2025-08-14 08:40:00|654.1|653.1|652.8|651.8|654.3|653.3|652.5|651.5|252
1755161100000|2025-08-14 08:45:00|652.6|651.6|652|651|652.9|651.9|651.6|650.6|243
1755161400000|2025-08-14 08:50:00|651.9|650.9|651.1|650.1|652.1|651.1|651.1|650.1|293
1755161700000|2025-08-14 08:55:00|651|650|651.5|650.5|651.6|650.6|650.9|649.9|276
1755162000000|2025-08-14 09:00:00|651.6|650.6|652.4|651.4|652.9|651.9|651.6|650.6|147
1755162300000|2025-08-14 09:05:00|652.3|651.3|652.6|651.6|652.6|651.6|651.4|650.4|509
1755162600000|2025-08-14 09:10:00|652.5|651.5|652.4|651.4|652.6|651.6|652.3|651.3|33
1755162900000|2025-08-14 09:15:00|652.3|651.3|650.9|649.9|652.4|651.4|650.8|649.8|313
1755163200000|2025-08-14 09:20:00|651.1|650.1|651|650|651.6|650.6|650.9|649.9|144
1755163500000|2025-08-14 09:25:00|651.1|650.1|650.8|649.8|651.3|650.3|649.9|648.9|145
1755163800000|2025-08-14 09:30:00|650.9|649.9|650.4|649.4|650.9|649.9|649.9|648.9|2314
1755164100000|2025-08-14 09:35:00|650.3|649.3|650.8|649.8|651.1|650.1|650|649|831
1755164400000|2025-08-14 09:40:00|651.1|650.1|650.9|649.9|651.4|650.4|650.9|649.9|77
1755164700000|2025-08-14 09:45:00|651.1|650.1|649.8|648.8|651.1|650.1|649.8|648.8|318
1755165000000|2025-08-14 09:50:00|649.6|648.6|649.9|648.9|650.1|649.1|649.4|648.4|410
1755165300000|2025-08-14 09:55:00|650.1|649.1|649.6|648.6|650.3|649.3|649.3|648.3|639
1755165600000|2025-08-14 10:00:00|649.9|648.9|648.6|647.6|650.1|649.1|648.5|647.5|602
1755165900000|2025-08-14 10:05:00|648.5|647.5|649.1|648.1|649.4|648.4|648.4|647.4|332
1755166200000|2025-08-14 10:10:00|648.9|647.9|648.5|647.5|648.9|647.9|648.1|647.1|382
1755166500000|2025-08-14 10:15:00|648.4|647.4|648.1|647.1|648.8|647.8|648.1|647.1|353
1755166800000|2025-08-14 10:20:00|648.4|647.4|647.6|646.6|648.6|647.6|647.6|646.6|216
1755167100000|2025-08-14 10:25:00|647.9|646.9|647.8|646.8|648.1|647.1|647.6|646.6|182
1755167400000|2025-08-14 10:30:00|647.6|646.6|647.5|646.5|647.9|646.9|647.4|646.4|247
1755167700000|2025-08-14 10:35:00|647.6|646.6|646.9|645.9|647.6|646.6|646.9|645.9|531
1755168000000|2025-08-14 10:40:00|647.1|646.1|646.1|645.1|647.4|646.4|646.1|645.1|267
1755168300000|2025-08-14 10:45:00|645.9|644.9|645.4|644.4|646.1|645.1|645.4|644.4|368
1755168600000|2025-08-14 10:50:00|645.9|644.9|644.6|643.6|645.9|644.9|644.6|643.6|1017
1755168900000|2025-08-14 10:55:00|644.8|643.8|644.5|643.5|644.8|643.8|644.4|643.4|116
1755169200000|2025-08-14 11:00:00|644.4|643.4|644.9|643.9|645.4|644.4|644.4|643.4|199
1755169500000|2025-08-14 11:05:00|644.6|643.6|646.1|645.1|646.1|645.1|644.6|643.6|171
1755169800000|2025-08-14 11:10:00|646|645|647|646|647.1|646.1|645.9|644.9|326
1755170100000|2025-08-14 11:15:00|646.9|645.9|647.1|646.1|647.9|646.9|646.9|645.9|647
1755170400000|2025-08-14 11:20:00|647.4|646.4|647.4|646.4|648.1|647.1|647.4|646.4|576
1755170700000|2025-08-14 11:25:00|647.8|646.8|646.9|645.9|647.8|646.8|646.5|645.5|628
1755171000000|2025-08-14 11:30:00|646.8|645.8|647.1|646.1|647.4|646.4|646.8|645.8|44
1755171300000|2025-08-14 11:35:00|646.9|645.9|647.1|646.1|647.1|646.1|646.8|645.8|71
1755171600000|2025-08-14 11:40:00|646.9|645.9|647.4|646.4|647.5|646.5|646.9|645.9|29
1755171900000|2025-08-14 11:45:00|647.3|646.3|647.5|646.5|647.5|646.5|647.1|646.1|38
1755172200000|2025-08-14 11:50:00|647.6|646.6|647.1|646.1|648|647|647.1|646.1|15
1755172500000|2025-08-14 11:55:00|647|646|646.6|645.6|647|646|646.6|645.6|40
1755172800000|2025-08-14 12:00:00|646.4|645.4|646.1|645.1|646.6|645.6|645.9|644.9|2485
1755173100000|2025-08-14 12:05:00|646|645|646.9|645.9|646.9|645.9|645.8|644.8|89
1755173400000|2025-08-14 12:10:00|647|646|646.6|645.6|647.1|646.1|646.4|645.4|281
1755173700000|2025-08-14 12:15:00|646.8|645.8|646.4|645.4|647.1|646.1|646.4|645.4|478
1755174000000|2025-08-14 12:20:00|646.6|645.6|646.4|645.4|646.6|645.6|646.1|645.1|196
1755174300000|2025-08-14 12:25:00|646.3|645.3|646.3|645.3|646.4|645.4|646.1|645.1|108
1755174600000|2025-08-14 12:30:00|646.4|645.4|645.9|644.9|646.8|645.8|645.8|644.8|245
1755174900000|2025-08-14 12:35:00|645.8|644.8|645.3|644.3|645.8|644.8|644.9|643.9|893
1755175200000|2025-08-14 12:40:00|645.1|644.1|645.8|644.8|645.9|644.9|645.1|644.1|192
1755175500000|2025-08-14 12:45:00|645.9|644.9|647.8|646.8|647.9|646.9|645.9|644.9|257
1755175800000|2025-08-14 12:50:00|647.9|646.9|647.1|646.1|648|647|647.1|646.1|198
1755176100000|2025-08-14 12:55:00|646.9|645.9|646.4|645.4|646.9|645.9|646.4|645.4|156
1755176400000|2025-08-14 13:00:00|646.1|645.1|647.6|646.6|647.9|646.9|645.8|644.8|877
1755176700000|2025-08-14 13:05:00|647.5|646.5|647.8|646.8|648.1|647.1|647.1|646.1|57
1755177000000|2025-08-14 13:10:00|647.6|646.6|648.6|647.6|649.1|648.1|647.6|646.6|126
1755177300000|2025-08-14 13:15:00|648.8|647.8|651.6|650.6|651.8|650.8|648.6|647.6|2389
1755177600000|2025-08-14 13:20:00|651.8|650.8|651|650|652.9|651.9|651|650|844
1755177900000|2025-08-14 13:25:00|650.9|649.9|651.9|650.9|651.9|650.9|650.6|649.6|826
1755178200000|2025-08-14 13:30:00|652|651|651.3|650.3|652.3|651.3|650.9|649.9|107
1755178500000|2025-08-14 13:35:00|651.1|650.1|652.1|651.1|652.1|651.1|651|650|295
1755178800000|2025-08-14 13:40:00|652|651|652.1|651.1|652.4|651.4|651.4|650.4|75
1755179100000|2025-08-14 13:45:00|652|651|651.6|650.6|652.1|651.1|651.4|650.4|85
1755179400000|2025-08-14 13:50:00|651.9|650.9|650.9|649.9|651.9|650.9|649.9|648.9|285
1755179700000|2025-08-14 13:55:00|650.8|649.8|651.9|650.9|652.3|651.3|650.6|649.6|639
1755180000000|2025-08-14 14:00:00|652|651|652.6|651.6|652.6|651.6|651.8|650.8|157
1755180300000|2025-08-14 14:05:00|652.8|651.8|652.6|651.6|653.1|652.1|652.1|651.1|131
1755180600000|2025-08-14 14:10:00|652.9|651.9|652.5|651.5|652.9|651.9|652.1|651.1|144
1755180900000|2025-08-14 14:15:00|652.6|651.6|651.6|650.6|652.6|651.6|651.6|650.6|100
1755181200000|2025-08-14 14:20:00|651.4|650.4|649.8|648.8|651.5|650.5|649.6|648.6|405
1755181500000|2025-08-14 14:25:00|649.9|648.9|649.6|648.6|650.6|649.6|649.1|648.1|635
1755181800000|2025-08-14 14:30:00|649.4|648.4|650.4|649.4|650.6|649.6|649.1|648.1|110
1755182100000|2025-08-14 14:35:00|650.3|649.3|649.6|648.6|650.4|649.4|649.4|648.4|165
1755182400000|2025-08-14 14:40:00|649.5|648.5|648.9|647.9|649.6|648.6|648.3|647.3|386
1755182700000|2025-08-14 14:45:00|649.1|648.1|651.4|650.4|651.5|650.5|649|648|146
1755183000000|2025-08-14 14:50:00|651.1|650.1|651.1|650.1|652.1|651.1|650.8|649.8|969
1755183300000|2025-08-14 14:55:00|651.3|650.3|651.3|650.3|651.6|650.6|651.1|650.1|126
1755183600000|2025-08-14 15:00:00|651.4|650.4|650.8|649.8|651.6|650.6|650.6|649.6|727
1755183900000|2025-08-14 15:05:00|650.5|649.5|650.6|649.6|650.8|649.8|649.9|648.9|101
1755184200000|2025-08-14 15:10:00|650.5|649.5|649.6|648.6|650.5|649.5|649.4|648.4|138
1755184500000|2025-08-14 15:15:00|649.5|648.5|649.8|648.8|650|649|649.4|648.4|191
1755184800000|2025-08-14 15:20:00|649.6|648.6|649.9|648.9|649.9|648.9|649.3|648.3|243
1755185100000|2025-08-14 15:25:00|650.1|649.1|651.1|650.1|651.6|650.6|650.1|649.1|1777
1755185400000|2025-08-14 15:30:00|651.3|650.3|652.3|651.3|653.1|652.1|651.1|650.1|311
1755185700000|2025-08-14 15:35:00|652.4|651.4|652.4|651.4|652.6|651.6|652.1|651.1|231
1755186000000|2025-08-14 15:40:00|652.1|651.1|651.5|650.5|652.6|651.6|651.5|650.5|128
1755186300000|2025-08-14 15:45:00|651.4|650.4|651.9|650.9|652.4|651.4|651.1|650.1|392
1755186600000|2025-08-14 15:50:00|652|651|651.1|650.1|652.1|651.1|650.9|649.9|176
1755186900000|2025-08-14 15:55:00|651|650|650.9|649.9|651.1|650.1|650.6|649.6|48
1755187200000|2025-08-14 16:00:00|651|650|651.1|650.1|651.4|650.4|650.4|649.4|165
1755187500000|2025-08-14 16:05:00|651.3|650.3|651.1|650.1|651.4|650.4|650.6|649.6|78
1755187800000|2025-08-14 16:10:00|651|650|650.9|649.9|651.3|650.3|650.9|649.9|40
1755188100000|2025-08-14 16:15:00|651.1|650.1|651.4|650.4|651.4|650.4|650.6|649.6|57
1755188400000|2025-08-14 16:20:00|651.5|650.5|651.6|650.6|651.9|650.9|651.5|650.5|73
1755188700000|2025-08-14 16:25:00|651.5|650.5|652.1|651.1|652.3|651.3|651.4|650.4|69
1755189000000|2025-08-14 16:30:00|652|651|651.9|650.9|652.1|651.1|651|650|289
1755189300000|2025-08-14 16:35:00|652|651|651.1|650.1|652.1|651.1|651.1|650.1|466
1755189600000|2025-08-14 16:40:00|651.4|650.4|651.5|650.5|651.6|650.6|651.1|650.1|80
1755189900000|2025-08-14 16:45:00|651.4|650.4|651.1|650.1|651.6|650.6|650.9|649.9|34
1755190200000|2025-08-14 16:50:00|651.4|650.4|651.4|650.4|651.8|650.8|651.1|650.1|208
1755190500000|2025-08-14 16:55:00|651.6|650.6|651.6|650.6|651.9|650.9|651.5|650.5|69
1755190800000|2025-08-14 17:00:00|651.9|650.9|652.4|651.4|652.6|651.6|651.8|650.8|167
1755191100000|2025-08-14 17:05:00|652.1|651.1|651.9|650.9|652.8|651.8|651.6|650.6|105
1755191400000|2025-08-14 17:10:00|651.8|650.8|650.6|649.6|651.9|650.9|650.6|649.6|418
1755191700000|2025-08-14 17:15:00|650.9|649.9|649.9|648.9|651|650|649.9|648.9|127
1755192000000|2025-08-14 17:20:00|650|649|649.9|648.9|650.4|649.4|649.9|648.9|63
1755192300000|2025-08-14 17:25:00|649.8|648.8|649.9|648.9|650.1|649.1|649.6|648.6|329
1755192600000|2025-08-14 17:30:00|650|649|650.8|649.8|650.8|649.8|649.9|648.9|213
1755192900000|2025-08-14 17:35:00|650.9|649.9|650.9|649.9|651.4|650.4|650.6|649.6|166
1755193200000|2025-08-14 17:40:00|650.8|649.8|651.1|650.1|651.3|650.3|650.6|649.6|52
1755193500000|2025-08-14 17:45:00|651|650|650.6|649.6|651|650|650.4|649.4|41
1755193800000|2025-08-14 17:50:00|650.8|649.8|651.6|650.6|651.8|650.8|650.6|649.6|31
1755194100000|2025-08-14 17:55:00|651.8|650.8|651.1|650.1|651.8|650.8|650.9|649.9|24
1755194400000|2025-08-14 18:00:00|651.4|650.4|651.4|650.4|651.6|650.6|651.1|650.1|77
1755194700000|2025-08-14 18:05:00|650.9|649.9|650.8|649.8|650.9|649.9|650|649|302
1755195000000|2025-08-14 18:10:00|650.6|649.6|651.1|650.1|651.4|650.4|650.6|649.6|19
1755195300000|2025-08-14 18:15:00|651|650|651.4|650.4|651.6|650.6|651|650|28
1755195600000|2025-08-14 18:20:00|651.5|650.5|651.1|650.1|651.6|650.6|651.1|650.1|18
1755195900000|2025-08-14 18:25:00|651.4|650.4|651.8|650.8|652.1|651.1|651.3|650.3|308
1755196200000|2025-08-14 18:30:00|651.9|650.9|652.1|651.1|652.4|651.4|651.6|650.6|35
1755196500000|2025-08-14 18:35:00|652|651|652.4|651.4|652.4|651.4|651.9|650.9|120
1755196800000|2025-08-14 18:40:00|652.1|651.1|653.1|652.1|653.4|652.4|652.1|651.1|112
1755197100000|2025-08-14 18:45:00|653.3|652.3|653.1|652.1|653.4|652.4|653|652|12
1755197400000|2025-08-14 18:50:00|653.3|652.3|653.1|652.1|653.4|652.4|652.9|651.9|7
1755197700000|2025-08-14 18:55:00|653|652|653|652|653.3|652.3|653|652|12
1755198000000|2025-08-14 19:00:00|652.9|651.9|653|652|653.4|652.4|652.9|651.9|6
1755198300000|2025-08-14 19:05:00|653.1|652.1|653.6|652.6|653.6|652.6|653.1|652.1|22
1755198600000|2025-08-14 19:10:00|653.5|652.5|653.5|652.5|653.9|652.9|653.5|652.5|766
1755198900000|2025-08-14 19:15:00|653.6|652.6|653.4|652.4|653.6|652.6|653.1|652.1|3
1755199200000|2025-08-14 19:20:00|653.5|652.5|653.5|652.5|653.6|652.6|653.4|652.4|3
1755199500000|2025-08-14 19:25:00|653.4|652.4|653.1|652.1|653.4|652.4|653.1|652.1|154
1755199800000|2025-08-14 19:30:00|653.3|652.3|653.4|652.4|653.4|652.4|653.3|652.3|4
1755200100000|2025-08-14 19:35:00|653.5|652.5|653.4|652.4|653.5|652.5|653.4|652.4|0
1755200400000|2025-08-14 19:40:00|653.5|652.5|653.6|652.6|653.6|652.6|653.5|652.5|0
1755200700000|2025-08-14 19:45:00|653.8|652.8|653.6|652.6|653.8|652.8|653.6|652.6|3
1755201000000|2025-08-14 19:50:00|653.8|652.8|653.9|652.9|653.9|652.9|653.8|652.8|3
1755201300000|2025-08-14 19:55:00|653.8|652.8|653.6|652.6|653.9|652.9|653.6|652.6|16
1755201600000|2025-08-14 20:00:00|653.8|652.8|653.5|652.5|653.8|652.8|653.4|652.4|4
1755201900000|2025-08-14 20:05:00|653.4|652.4|652.9|651.9|653.4|652.4|652.9|651.9|23
1755202200000|2025-08-14 20:10:00|653|652|653|652|653.1|652.1|652.9|651.9|1
1755202500000|2025-08-14 20:15:00|653.1|652.1|652.9|651.9|653.1|652.1|652.9|651.9|0
1755202800000|2025-08-14 20:20:00|653|652|652.9|651.9|653|652|652.9|651.9|0
1755203100000|2025-08-14 20:25:00|653|652|653.5|652.5|653.5|652.5|652.9|651.9|11
1755203400000|2025-08-14 20:30:00|653.6|652.6|653.6|652.6|653.6|652.6|653.4|652.4|1
1755203700000|2025-08-14 20:35:00|653.5|652.5|653.5|652.5|653.6|652.6|653.5|652.5|2
1755204000000|2025-08-14 20:40:00|653.6|652.6|653.4|652.4|653.6|652.6|653.4|652.4|0
1755204300000|2025-08-14 20:45:00|653.5|652.5|653.5|652.5|653.5|652.5|653.4|652.4|5
1755204600000|2025-08-14 20:50:00|653.4|652.4|653.3|652.3|653.5|652.5|653.1|652.1|8
1755204900000|2025-08-14 20:55:00|653.1|652.1|652.9|651.9|653.3|652.3|652.9|651.9|35
1755205200000|2025-08-14 21:00:00|652.8|651.8|652.8|651.8|652.8|651.8|652.8|651.8|0
1755205500000|2025-08-14 21:05:00|652.6|651.6|652.8|651.8|652.8|651.8|652.6|651.6|0
1755206400000|2025-08-14 21:20:00|652.6|651.6|652.5|651.5|652.6|651.6|652.5|651.5|0
1755207300000|2025-08-14 21:35:00|652.4|651.4|652.5|651.5|652.5|651.5|652.4|651.4|4
1755208200000|2025-08-14 21:50:00|652.6|651.6|652.6|651.6|652.6|651.6|652.6|651.6|0
1755216000000|2025-08-15 00:00:00|652.9|651.9|654.3|653.3|654.3|653.3|652.8|651.8|2
1755216300000|2025-08-15 00:05:00|654.1|653.1|654.3|653.3|654.5|653.5|654|653|0
1755216600000|2025-08-15 00:10:00|654.4|653.4|654.5|653.5|654.5|653.5|654|653|2
1755216900000|2025-08-15 00:15:00|654.6|653.6|654.5|653.5|654.8|653.8|654.3|653.3|2
1755217200000|2025-08-15 00:20:00|654.3|653.3|654.5|653.5|654.5|653.5|654.3|653.3|0
1755217500000|2025-08-15 00:25:00|654.4|653.4|653.8|652.8|654.5|653.5|653.8|652.8|0
1755217800000|2025-08-15 00:30:00|653.9|652.9|653.5|652.5|653.9|652.9|653.5|652.5|0
1755218100000|2025-08-15 00:35:00|653.4|652.4|653.5|652.5|653.5|652.5|653.3|652.3|2
1755218400000|2025-08-15 00:40:00|653.6|652.6|653.6|652.6|653.6|652.6|653.5|652.5|0
1755218700000|2025-08-15 00:45:00|653.5|652.5|653.3|652.3|653.5|652.5|653.3|652.3|2
1755219000000|2025-08-15 00:50:00|653.4|652.4|653|652|653.4|652.4|652.9|651.9|1
1755219300000|2025-08-15 00:55:00|652.9|651.9|651.9|650.9|653|652|651.5|650.5|39
1755219600000|2025-08-15 01:00:00|651.8|650.8|652|651|652.3|651.3|651.8|650.8|3
1755219900000|2025-08-15 01:05:00|651.9|650.9|652|651|652.3|651.3|651.9|650.9|7
1755220200000|2025-08-15 01:10:00|651.9|650.9|651.9|650.9|652|651|651.8|650.8|0
1755220500000|2025-08-15 01:15:00|652|651|651.4|650.4|652.1|651.1|651.3|650.3|2
1755220800000|2025-08-15 01:20:00|651.3|650.3|651.5|650.5|651.6|650.6|651.3|650.3|1
1755221100000|2025-08-15 01:25:00|651.4|650.4|651.5|650.5|651.6|650.6|651.3|650.3|0
1755221400000|2025-08-15 01:30:00|651.6|650.6|652|651|652.1|651.1|651.1|650.1|5
1755221700000|2025-08-15 01:35:00|651.9|650.9|652.1|651.1|652.1|651.1|651.9|650.9|1
1755222000000|2025-08-15 01:40:00|652|651|652.3|651.3|652.4|651.4|651.8|650.8|32
1755222300000|2025-08-15 01:45:00|652.1|651.1|652.9|651.9|652.9|651.9|652|651|6
1755222600000|2025-08-15 01:50:00|652.6|651.6|653|652|653.3|652.3|652.6|651.6|5
1755222900000|2025-08-15 01:55:00|653.3|652.3|653.8|652.8|653.8|652.8|653.3|652.3|106
1755223200000|2025-08-15 02:00:00|653.6|652.6|653.3|652.3|654|653|653.1|652.1|5
1755223500000|2025-08-15 02:05:00|653.1|652.1|652.9|651.9|653.5|652.5|652.9|651.9|23
1755223800000|2025-08-15 02:10:00|653|652|652.9|651.9|653|652|652.5|651.5|3
1755224100000|2025-08-15 02:15:00|652.8|651.8|652.8|651.8|652.8|651.8|652.8|651.8|1
1755224400000|2025-08-15 02:20:00|652.9|651.9|652.8|651.8|652.9|651.9|652.5|651.5|2
1755224700000|2025-08-15 02:25:00|652.9|651.9|652.9|651.9|653.1|652.1|652.8|651.8|1
1755225000000|2025-08-15 02:30:00|652.8|651.8|652.6|651.6|652.8|651.8|652.5|651.5|1
1755225300000|2025-08-15 02:35:00|652.8|651.8|653|652|653.1|652.1|652.6|651.6|1
1755225600000|2025-08-15 02:40:00|653.1|652.1|652.8|651.8|653.1|652.1|652.8|651.8|0
1755225900000|2025-08-15 02:45:00|653|652|653.1|652.1|653.3|652.3|652.9|651.9|2
1755226200000|2025-08-15 02:50:00|653|652|653|652|653.1|652.1|652.8|651.8|1
1755226500000|2025-08-15 02:55:00|653.3|652.3|653.3|652.3|653.4|652.4|653.3|652.3|5
1755226800000|2025-08-15 03:00:00|653.4|652.4|653.3|652.3|653.4|652.4|653.3|652.3|0
1755227100000|2025-08-15 03:05:00|653.4|652.4|653.6|652.6|654|653|653.4|652.4|5
1755227400000|2025-08-15 03:10:00|653.8|652.8|653.5|652.5|653.8|652.8|653.4|652.4|0
1755227700000|2025-08-15 03:15:00|653.4|652.4|653.3|652.3|653.5|652.5|653.1|652.1|2
1755228000000|2025-08-15 03:20:00|653|652|653.1|652.1|653.3|652.3|652.9|651.9|4
1755228300000|2025-08-15 03:25:00|653.3|652.3|653.1|652.1|653.4|652.4|653.1|652.1|3
1755228600000|2025-08-15 03:30:00|652.9|651.9|652.4|651.4|652.9|651.9|652.1|651.1|59
1755228900000|2025-08-15 03:35:00|652.5|651.5|652.6|651.6|652.9|651.9|652.4|651.4|80
1755229200000|2025-08-15 03:40:00|652.8|651.8|653.1|652.1|653.1|652.1|652.8|651.8|14
1755229500000|2025-08-15 03:45:00|653|652|653.5|652.5|653.5|652.5|653|652|9
1755229800000|2025-08-15 03:50:00|653.6|652.6|653|652|653.8|652.8|653|652|4
1755230100000|2025-08-15 03:55:00|653.1|652.1|653|652|653.3|652.3|653|652|0
1755230400000|2025-08-15 04:00:00|653.1|652.1|653.1|652.1|653.1|652.1|653|652|0
1755230700000|2025-08-15 04:05:00|653.3|652.3|653|652|653.3|652.3|653|652|6
1755231000000|2025-08-15 04:10:00|652.8|651.8|652.9|651.9|652.9|651.9|652.6|651.6|0
1755231300000|2025-08-15 04:15:00|652.8|651.8|652.9|651.9|652.9|651.9|652.8|651.8|1
1755231600000|2025-08-15 04:20:00|653|652|652.8|651.8|653.1|652.1|652.8|651.8|1
1755231900000|2025-08-15 04:25:00|652.9|651.9|652.9|651.9|653|652|652.9|651.9|0
1755232200000|2025-08-15 04:30:00|653|652|652.6|651.6|653.3|652.3|652.5|651.5|1
1755232500000|2025-08-15 04:35:00|652.9|651.9|652.9|651.9|653|652|652.9|651.9|8
1755232800000|2025-08-15 04:40:00|652.4|651.4|652.3|651.3|652.5|651.5|652.1|651.1|4
1755233100000|2025-08-15 04:45:00|652|651|652|651|652.1|651.1|652|651|1
1755233400000|2025-08-15 04:50:00|651.9|650.9|652|651|652|651|651.6|650.6|2
1755233700000|2025-08-15 04:55:00|652.1|651.1|652.1|651.1|652.3|651.3|652|651|43
1755234000000|2025-08-15 05:00:00|652|651|652.1|651.1|652.1|651.1|651.9|650.9|0
1755234300000|2025-08-15 05:05:00|652|651|651.6|650.6|652|651|651.5|650.5|10
1755234600000|2025-08-15 05:10:00|651.9|650.9|651.9|650.9|652|651|651.8|650.8|4
1755234900000|2025-08-15 05:15:00|651.8|650.8|651.9|650.9|651.9|650.9|651.6|650.6|1
1755235200000|2025-08-15 05:20:00|651.8|650.8|651.8|650.8|651.8|650.8|651.8|650.8|1
1755235500000|2025-08-15 05:25:00|651.6|650.6|651.8|650.8|651.9|650.9|651.5|650.5|7
1755235800000|2025-08-15 05:30:00|651.9|650.9|652.3|651.3|652.6|651.6|651.9|650.9|3
1755236100000|2025-08-15 05:35:00|652.1|651.1|652.3|651.3|652.6|651.6|651.9|650.9|6
1755236400000|2025-08-15 05:40:00|652.1|651.1|653|652|653|652|652.1|651.1|11
1755236700000|2025-08-15 05:45:00|653.5|652.5|653.3|652.3|653.8|652.8|653.3|652.3|48
1755237000000|2025-08-15 05:50:00|653.1|652.1|652.8|651.8|653.1|652.1|652.5|651.5|1
1755237300000|2025-08-15 05:55:00|652.6|651.6|652.5|651.5|652.6|651.6|652.5|651.5|0
1755237600000|2025-08-15 06:00:00|652.6|651.6|651.3|650.3|652.6|651.6|651.3|650.3|15
1755237900000|2025-08-15 06:05:00|651|650|650.9|649.9|651.4|650.4|650.9|649.9|20
1755238200000|2025-08-15 06:10:00|650.8|649.8|650.4|649.4|650.9|649.9|649.6|648.6|235
1755238500000|2025-08-15 06:15:00|650.3|649.3|650.9|649.9|651.5|650.5|650.3|649.3|3
1755238800000|2025-08-15 06:20:00|651|650|650.8|649.8|651.3|650.3|650.8|649.8|0
1755239100000|2025-08-15 06:25:00|650.6|649.6|651.5|650.5|651.5|650.5|650.6|649.6|48
1755239400000|2025-08-15 06:30:00|651.4|650.4|651.3|650.3|651.4|650.4|650.8|649.8|25
1755239700000|2025-08-15 06:35:00|651.1|650.1|652|651|652.3|651.3|651|650|347
1755240000000|2025-08-15 06:40:00|652.1|651.1|651.9|650.9|652.1|651.1|651.8|650.8|0
1755240300000|2025-08-15 06:45:00|651.8|650.8|651.9|650.9|652|651|651.8|650.8|12
1755240600000|2025-08-15 06:50:00|652.1|651.1|651.6|650.6|652.1|651.1|651.5|650.5|17
1755240900000|2025-08-15 06:55:00|651.1|650.1|650.8|649.8|651.4|650.4|650.6|649.6|44
1755241200000|2025-08-15 07:00:00|650.6|649.6|650.5|649.5|650.8|649.8|649.1|648.1|480
1755241500000|2025-08-15 07:05:00|650|649|650.3|649.3|650.4|649.4|649.5|648.5|906
1755241800000|2025-08-15 07:10:00|650.1|649.1|649.9|648.9|650.3|649.3|649.6|648.6|17
1755242100000|2025-08-15 07:15:00|650|649|649.6|648.6|650.1|649.1|649.4|648.4|65
1755242400000|2025-08-15 07:20:00|649.5|648.5|649.6|648.6|649.6|648.6|649|648|99
1755242700000|2025-08-15 07:25:00|649.8|648.8|650.4|649.4|650.4|649.4|649.4|648.4|29
1755243000000|2025-08-15 07:30:00|650.3|649.3|650.1|649.1|650.4|649.4|649.9|648.9|38
1755243300000|2025-08-15 07:35:00|650|649|649.4|648.4|650|649|649.3|648.3|34
1755243600000|2025-08-15 07:40:00|649.3|648.3|649.9|648.9|650.4|649.4|649.3|648.3|36
1755243900000|2025-08-15 07:45:00|649.8|648.8|649.1|648.1|649.9|648.9|649.1|648.1|68
1755244200000|2025-08-15 07:50:00|648.6|647.6|649.1|648.1|649.1|648.1|648.6|647.6|182
1755244500000|2025-08-15 07:55:00|649.3|648.3|648.9|647.9|649.3|648.3|648.6|647.6|60
1755244800000|2025-08-15 08:00:00|649|648|648.9|647.9|649.4|648.4|648.6|647.6|89
1755245100000|2025-08-15 08:05:00|648.6|647.6|648.9|647.9|648.9|647.9|648.6|647.6|76
1755245400000|2025-08-15 08:10:00|648.8|647.8|648.5|647.5|648.9|647.9|648.1|647.1|72
1755245700000|2025-08-15 08:15:00|648.6|647.6|648.1|647.1|648.6|647.6|647.9|646.9|230
1755246000000|2025-08-15 08:20:00|648.3|647.3|647.1|646.1|648.3|647.3|646.9|645.9|379
1755246300000|2025-08-15 08:25:00|647|646|646.9|645.9|647.1|646.1|645.9|644.9|1098
1755246600000|2025-08-15 08:30:00|646.8|645.8|645.9|644.9|647.4|646.4|645.9|644.9|528
1755246900000|2025-08-15 08:35:00|646.1|645.1|646.6|645.6|646.6|645.6|645.9|644.9|174
1755247200000|2025-08-15 08:40:00|646.5|645.5|646.1|645.1|647.1|646.1|646.1|645.1|289
1755247500000|2025-08-15 08:45:00|646|645|645.5|644.5|646.1|645.1|644.9|643.9|192
1755247800000|2025-08-15 08:50:00|645.4|644.4|645|644|645.5|644.5|644.9|643.9|102
1755248100000|2025-08-15 08:55:00|645.1|644.1|644.8|643.8|645.4|644.4|644.6|643.6|190
1755248400000|2025-08-15 09:00:00|644.6|643.6|645.5|644.5|645.5|644.5|644.6|643.6|89
1755248700000|2025-08-15 09:05:00|645.4|644.4|645.6|644.6|646|645|645.4|644.4|62
1755249000000|2025-08-15 09:10:00|645.8|644.8|646.4|645.4|646.4|645.4|645.4|644.4|50
1755249300000|2025-08-15 09:15:00|646.3|645.3|646.1|645.1|646.9|645.9|645.9|644.9|179
1755249600000|2025-08-15 09:20:00|646|645|646.1|645.1|646.5|645.5|645.9|644.9|105
1755249900000|2025-08-15 09:25:00|646|645|646.6|645.6|646.8|645.8|645.8|644.8|67
1755250200000|2025-08-15 09:30:00|646.5|645.5|646.6|645.6|646.9|645.9|646.3|645.3|85
1755250500000|2025-08-15 09:35:00|646.5|645.5|647.4|646.4|648.1|647.1|646.4|645.4|196
1755250800000|2025-08-15 09:40:00|647.5|646.5|648.1|647.1|648.1|647.1|647.4|646.4|144
1755251100000|2025-08-15 09:45:00|648|647|647.9|646.9|648.1|647.1|647.9|646.9|138
1755251400000|2025-08-15 09:50:00|648.1|647.1|647.9|646.9|648.1|647.1|647.9|646.9|30
1755251700000|2025-08-15 09:55:00|648|647|648.6|647.6|648.8|647.8|647.9|646.9|61
1755252000000|2025-08-15 10:00:00|648.5|647.5|647.6|646.6|649.4|648.4|647.6|646.6|408
1755252300000|2025-08-15 10:05:00|647.8|646.8|648.6|647.6|648.6|647.6|647.8|646.8|28
1755252600000|2025-08-15 10:10:00|648.5|647.5|648.8|647.8|648.8|647.8|648.4|647.4|16
1755252900000|2025-08-15 10:15:00|648.9|647.9|648.8|647.8|649.6|648.6|648.6|647.6|45
1755253200000|2025-08-15 10:20:00|648.6|647.6|648.8|647.8|648.9|647.9|648.5|647.5|29
1755253500000|2025-08-15 10:25:00|648.6|647.6|648.9|647.9|648.9|647.9|648.6|647.6|33
1755253800000|2025-08-15 10:30:00|648.6|647.6|649.1|648.1|649.9|648.9|648.6|647.6|167
1755254100000|2025-08-15 10:35:00|649.4|648.4|649.9|648.9|650.3|649.3|649.4|648.4|103
1755254400000|2025-08-15 10:40:00|649.8|648.8|649.9|648.9|650.1|649.1|649.5|648.5|28
1755254700000|2025-08-15 10:45:00|650|649|649.6|648.6|650.1|649.1|649.6|648.6|29
1755255000000|2025-08-15 10:50:00|649.4|648.4|650.1|649.1|650.1|649.1|649.4|648.4|274
1755255300000|2025-08-15 10:55:00|650.3|649.3|651.1|650.1|651.3|650.3|649.9|648.9|78
1755255600000|2025-08-15 11:00:00|651|650|649|648|651.1|650.1|649|648|57
1755255900000|2025-08-15 11:05:00|649.1|648.1|649.3|648.3|649.3|648.3|648.1|647.1|73
1755256200000|2025-08-15 11:10:00|649.1|648.1|649.6|648.6|649.8|648.8|648.9|647.9|45
1755256500000|2025-08-15 11:15:00|649.8|648.8|649.1|648.1|649.8|648.8|649.1|648.1|33
1755256800000|2025-08-15 11:20:00|649.3|648.3|649.4|648.4|649.4|648.4|648.8|647.8|54
1755257100000|2025-08-15 11:25:00|649.3|648.3|648.9|647.9|649.3|648.3|648.6|647.6|62
1755257400000|2025-08-15 11:30:00|649|648|649.5|648.5|649.9|648.9|649|648|238
1755257700000|2025-08-15 11:35:00|649.6|648.6|649.4|648.4|649.6|648.6|649|648|12
1755258000000|2025-08-15 11:40:00|649.3|648.3|649.1|648.1|649.6|648.6|648.9|647.9|13
1755258300000|2025-08-15 11:45:00|648.9|647.9|648.9|647.9|648.9|647.9|648.6|647.6|35
1755258600000|2025-08-15 11:50:00|648.8|647.8|649|648|649.3|648.3|648.8|647.8|72
1755258900000|2025-08-15 11:55:00|648.9|647.9|649.9|648.9|650.3|649.3|648.9|647.9|413
1755259200000|2025-08-15 12:00:00|650|649|650.5|649.5|650.6|649.6|649.9|648.9|60
1755259500000|2025-08-15 12:05:00|650.6|649.6|650.9|649.9|651|650|650.1|649.1|34
1755259800000|2025-08-15 12:10:00|650.8|649.8|651.6|650.6|651.9|650.9|650.4|649.4|307
1755260100000|2025-08-15 12:15:00|651.9|650.9|651.9|650.9|652.6|651.6|651.6|650.6|474
1755260400000|2025-08-15 12:20:00|651.8|650.8|652.5|651.5|652.8|651.8|651.6|650.6|126
1755260700000|2025-08-15 12:25:00|652.4|651.4|651.9|650.9|652.4|651.4|651.5|650.5|117
1755261000000|2025-08-15 12:30:00|652|651|651.6|650.6|652.4|651.4|651.4|650.4|104
1755261300000|2025-08-15 12:35:00|651.5|650.5|650.9|649.9|651.6|650.6|650.9|649.9|375
1755261600000|2025-08-15 12:40:00|651|650|650.6|649.6|651|650|650.3|649.3|252
1755261900000|2025-08-15 12:45:00|650.9|649.9|650.6|649.6|650.9|649.9|649.9|648.9|104
1755262200000|2025-08-15 12:50:00|650.8|649.8|650.4|649.4|651|650|650.4|649.4|562
1755262500000|2025-08-15 12:55:00|650.1|649.1|650.4|649.4|650.4|649.4|649.9|648.9|100
1755262800000|2025-08-15 13:00:00|650.1|649.1|646.9|645.9|650.1|649.1|645.8|644.8|1364
1755263100000|2025-08-15 13:05:00|647.1|646.1|647.8|646.8|648.1|647.1|646.6|645.6|590
1755263400000|2025-08-15 13:10:00|647.9|646.9|646.6|645.6|648|647|646.5|645.5|213
1755263700000|2025-08-15 13:15:00|646.4|645.4|647.5|646.5|648.1|647.1|646|645|210
1755264000000|2025-08-15 13:20:00|647.4|646.4|647.9|646.9|648.5|647.5|647.3|646.3|82
1755264300000|2025-08-15 13:25:00|648.1|647.1|648.5|647.5|648.9|647.9|648.1|647.1|83
1755264600000|2025-08-15 13:30:00|648.6|647.6|649.6|648.6|650.6|649.6|648.5|647.5|528
1755264900000|2025-08-15 13:35:00|649.8|648.8|649.5|648.5|650.1|649.1|649|648|110
1755265200000|2025-08-15 13:40:00|649.6|648.6|650|649|650.1|649.1|649.1|648.1|65
1755265500000|2025-08-15 13:45:00|650.1|649.1|648.6|647.6|650.9|649.9|648.4|647.4|190
1755265800000|2025-08-15 13:50:00|648.5|647.5|648.6|647.6|649.4|648.4|648.4|647.4|131
1755266100000|2025-08-15 13:55:00|648.8|647.8|649.9|648.9|649.9|648.9|648.5|647.5|56
1755266400000|2025-08-15 14:00:00|649.5|648.5|648.6|647.6|650.1|649.1|648.4|647.4|111
1755266700000|2025-08-15 14:05:00|648.4|647.4|649.9|648.9|649.9|648.9|648.4|647.4|230
1755267000000|2025-08-15 14:10:00|649.8|648.8|650.1|649.1|650.4|649.4|649.3|648.3|89
1755267300000|2025-08-15 14:15:00|650|649|650.1|649.1|650.6|649.6|649.8|648.8|92
1755267600000|2025-08-15 14:20:00|650.4|649.4|650.4|649.4|650.6|649.6|649.9|648.9|193
1755267900000|2025-08-15 14:25:00|650.5|649.5|651.6|650.6|651.8|650.8|650.4|649.4|1175
1755268200000|2025-08-15 14:30:00|651.8|650.8|653|652|654|653|651.8|650.8|379
1755268500000|2025-08-15 14:35:00|652.9|651.9|651.6|650.6|653.1|652.1|651.3|650.3|269
1755268800000|2025-08-15 14:40:00|651.8|650.8|651.6|650.6|651.9|650.9|651.1|650.1|221
1755269100000|2025-08-15 14:45:00|651.4|650.4|652|651|652.1|651.1|651.1|650.1|366
1755269400000|2025-08-15 14:50:00|651.9|650.9|652.9|651.9|653.1|652.1|651.9|650.9|428
1755269700000|2025-08-15 14:55:00|653|652|653.9|652.9|654.3|653.3|652.9|651.9|261
1755270000000|2025-08-15 15:00:00|654.1|653.1|654.9|653.9|655.1|654.1|654.1|653.1|372
1755270300000|2025-08-15 15:05:00|655|654|655.1|654.1|655.4|654.4|654.4|653.4|1203
1755270600000|2025-08-15 15:10:00|655|654|655.9|654.9|655.9|654.9|654.9|653.9|1019
1755270900000|2025-08-15 15:15:00|655.6|654.6|655.5|654.5|656.1|655.1|654.6|653.6|689
1755271200000|2025-08-15 15:20:00|655.4|654.4|655.6|654.6|655.9|654.9|654.9|653.9|193
1755271500000|2025-08-15 15:25:00|655.4|654.4|654.3|653.3|655.6|654.6|654.3|653.3|611
1755271800000|2025-08-15 15:30:00|654.4|653.4|653.6|652.6|654.6|653.6|653.1|652.1|502
1755272100000|2025-08-15 15:35:00|653.8|652.8|655|654|655.1|654.1|653.1|652.1|161
1755272400000|2025-08-15 15:40:00|655.1|654.1|654.4|653.4|655.1|654.1|654.1|653.1|173
1755272700000|2025-08-15 15:45:00|654.3|653.3|653.1|652.1|654.4|653.4|653.1|652.1|113
1755273000000|2025-08-15 15:50:00|653|652|652.9|651.9|653.6|652.6|652.6|651.6|249
1755273300000|2025-08-15 15:55:00|652.8|651.8|652.9|651.9|653.1|652.1|652.6|651.6|84
1755273600000|2025-08-15 16:00:00|653|652|652.1|651.1|653.1|652.1|651.6|650.6|155
1755273900000|2025-08-15 16:05:00|652.3|651.3|652.4|651.4|652.8|651.8|652.1|651.1|222
1755274200000|2025-08-15 16:10:00|652.6|651.6|653.1|652.1|653.1|652.1|652.4|651.4|573
1755274500000|2025-08-15 16:15:00|653.3|652.3|653.9|652.9|654.1|653.1|653.1|652.1|58
1755274800000|2025-08-15 16:20:00|654|653|654.1|653.1|654.6|653.6|653.9|652.9|49
1755275100000|2025-08-15 16:25:00|654.3|653.3|654.3|653.3|654.6|653.6|654.1|653.1|97
1755275400000|2025-08-15 16:30:00|654.1|653.1|654.4|653.4|654.9|653.9|653.9|652.9|151
1755275700000|2025-08-15 16:35:00|654.6|653.6|654.1|653.1|655.4|654.4|654.1|653.1|1105
1755276000000|2025-08-15 16:40:00|654.3|653.3|654.1|653.1|654.6|653.6|653.9|652.9|216
1755276300000|2025-08-15 16:45:00|654|653|653.5|652.5|654|653|653.5|652.5|40
1755276600000|2025-08-15 16:50:00|653.4|652.4|653.9|652.9|654.1|653.1|653.3|652.3|33
1755276900000|2025-08-15 16:55:00|654|653|654.4|653.4|654.6|653.6|653.9|652.9|65
1755277200000|2025-08-15 17:00:00|654.5|653.5|655.1|654.1|655.1|654.1|654.4|653.4|51
1755277500000|2025-08-15 17:05:00|655|654|654.9|653.9|655.1|654.1|654.9|653.9|31
1755277800000|2025-08-15 17:10:00|655.1|654.1|655.3|654.3|655.3|654.3|654.9|653.9|149
1755278100000|2025-08-15 17:15:00|655.4|654.4|655|654|655.4|654.4|654.6|653.6|366
1755278400000|2025-08-15 17:20:00|654.9|653.9|653.6|652.6|654.9|653.9|653.6|652.6|551
1755278700000|2025-08-15 17:25:00|653.8|652.8|653.6|652.6|654.1|653.1|653.5|652.5|61
1755279000000|2025-08-15 17:30:00|653.5|652.5|653.4|652.4|653.6|652.6|653.4|652.4|102
1755279300000|2025-08-15 17:35:00|653.1|652.1|653.9|652.9|653.9|652.9|653.1|652.1|31
1755279600000|2025-08-15 17:40:00|653.8|652.8|652.4|651.4|653.9|652.9|651.6|650.6|531
1755279900000|2025-08-15 17:45:00|652.6|651.6|652.1|651.1|652.9|651.9|652.1|651.1|13
1755280200000|2025-08-15 17:50:00|651.9|650.9|651.6|650.6|652.1|651.1|651.5|650.5|97
1755280500000|2025-08-15 17:55:00|651.5|650.5|651.5|650.5|652|651|651.5|650.5|109
1755280800000|2025-08-15 18:00:00|651.6|650.6|649.1|648.1|651.6|650.6|649.1|648.1|242
1755281100000|2025-08-15 18:05:00|649.4|648.4|649.1|648.1|649.5|648.5|648.9|647.9|219
1755281400000|2025-08-15 18:10:00|649.4|648.4|649|648|649.4|648.4|648.4|647.4|66
1755281700000|2025-08-15 18:15:00|649.1|648.1|648.9|647.9|649.5|648.5|648.8|647.8|82
1755282000000|2025-08-15 18:20:00|649|648|648|647|649|648|647.9|646.9|112
1755282300000|2025-08-15 18:25:00|648.1|647.1|646.6|645.6|648.4|647.4|646.6|645.6|393
1755282600000|2025-08-15 18:30:00|646.5|645.5|646.9|645.9|647|646|646.3|645.3|105
1755282900000|2025-08-15 18:35:00|647|646|647.4|646.4|647.4|646.4|646.9|645.9|19
1755283200000|2025-08-15 18:40:00|647.3|646.3|648.3|647.3|648.4|647.4|647.3|646.3|15
1755283500000|2025-08-15 18:45:00|648.1|647.1|648.4|647.4|649|648|648|647|132
1755283800000|2025-08-15 18:50:00|648.3|647.3|648.4|647.4|648.5|647.5|648.1|647.1|9
1755284100000|2025-08-15 18:55:00|648.3|647.3|649.4|648.4|649.5|648.5|648.3|647.3|50
1755284400000|2025-08-15 19:00:00|649.1|648.1|648.4|647.4|649.4|648.4|648.3|647.3|8
1755284700000|2025-08-15 19:05:00|648.3|647.3|647.8|646.8|648.4|647.4|647.5|646.5|194
1755285000000|2025-08-15 19:10:00|647.6|646.6|647.4|646.4|647.9|646.9|647.4|646.4|88
1755285300000|2025-08-15 19:15:00|647.5|646.5|647.9|646.9|647.9|646.9|647.5|646.5|249
1755285600000|2025-08-15 19:20:00|648.4|647.4|649.3|648.3|649.4|648.4|648.3|647.3|313
1755285900000|2025-08-15 19:25:00|649.4|648.4|649.8|648.8|650.4|649.4|649.3|648.3|59
1755286200000|2025-08-15 19:30:00|649.9|648.9|649.6|648.6|649.9|648.9|649.3|648.3|13
1755286500000|2025-08-15 19:35:00|649.5|648.5|649.6|648.6|649.8|648.8|649.4|648.4|1
1755286800000|2025-08-15 19:40:00|649.5|648.5|649.4|648.4|649.5|648.5|649.4|648.4|2
1755287100000|2025-08-15 19:45:00|649.5|648.5|649.6|648.6|649.6|648.6|649.1|648.1|4
1755287400000|2025-08-15 19:50:00|649.8|648.8|649.8|648.8|650|649|649.6|648.6|14
1755287700000|2025-08-15 19:55:00|649.9|648.9|649.9|648.9|650.3|649.3|649.6|648.6|54
1755288000000|2025-08-15 20:00:00|649.6|648.6|649.5|648.5|650|649|649.4|648.4|7
1755288300000|2025-08-15 20:05:00|649.3|648.3|649.1|648.1|649.5|648.5|649|648|15
1755288600000|2025-08-15 20:10:00|649.3|648.3|649.4|648.4|649.6|648.6|649.1|648.1|8
1755288900000|2025-08-15 20:15:00|649.5|648.5|649.5|648.5|649.6|648.6|649.3|648.3|18
1755289200000|2025-08-15 20:20:00|649.4|648.4|649.6|648.6|649.6|648.6|649.3|648.3|1
1755289500000|2025-08-15 20:25:00|649.5|648.5|649.1|648.1|649.6|648.6|649|648|4
1755289800000|2025-08-15 20:30:00|649.3|648.3|649.3|648.3|649.3|648.3|648.9|647.9|8
1755290100000|2025-08-15 20:35:00|649.1|648.1|649|648|649.1|648.1|649|648|1
1755290400000|2025-08-15 20:40:00|649.1|648.1|649|648|649.1|648.1|648.8|647.8|3
1755290700000|2025-08-15 20:45:00|648.9|647.9|648.9|647.9|649|648|648.8|647.8|1
1755291000000|2025-08-15 20:50:00|648.8|647.8|648.6|647.6|648.9|647.9|648.6|647.6|199
1755291300000|2025-08-15 20:55:00|648.5|647.5|648.5|647.5|648.6|647.6|648.4|647.4|10
1755468000000|2025-08-17 22:00:00|648.1|645.1|644.3|643.3|648.3|645.8|644|643|106
1755468300000|2025-08-17 22:05:00|644.4|643.4|644.8|643.8|645|644|644.3|643.3|1
1755468600000|2025-08-17 22:10:00|644.9|643.9|645|644|645.1|644.1|644.8|643.8|4
1755468900000|2025-08-17 22:15:00|644.9|643.9|645.3|644.3|645.9|644.9|644.9|643.9|7
1755469200000|2025-08-17 22:20:00|645.1|644.1|645.1|644.1|645.3|644.3|645|644|0
1755469500000|2025-08-17 22:25:00|645.4|644.4|645.5|644.5|645.6|644.6|645.3|644.3|6
1755469800000|2025-08-17 22:30:00|645.6|644.6|644.8|643.8|645.6|644.6|644.8|643.8|3
1755470100000|2025-08-17 22:35:00|644.9|643.9|644.8|643.8|644.9|643.9|644.8|643.8|0
1755470400000|2025-08-17 22:40:00|644.6|643.6|644.9|643.9|645|644|644.5|643.5|5
1755470700000|2025-08-17 22:45:00|644.8|643.8|644.8|643.8|644.9|643.9|644.8|643.8|0
1755471000000|2025-08-17 22:50:00|644.6|643.6|644.8|643.8|644.9|643.9|644.6|643.6|1
1755471300000|2025-08-17 22:55:00|644.9|643.9|644.8|643.8|644.9|643.9|644.8|643.8|0
1755471600000|2025-08-17 23:00:00|644.9|643.9|644.6|643.6|644.9|643.9|644.5|643.5|0
1755471900000|2025-08-17 23:05:00|644.5|643.5|644.6|643.6|644.6|643.6|644.5|643.5|4
1755472200000|2025-08-17 23:10:00|644.5|643.5|644.5|643.5|644.6|643.6|644.4|643.4|1
1755472500000|2025-08-17 23:15:00|644.6|643.6|644.8|643.8|644.8|643.8|644.5|643.5|1
1755472800000|2025-08-17 23:20:00|644.6|643.6|644.8|643.8|644.8|643.8|644.5|643.5|1
1755473100000|2025-08-17 23:25:00|645|644|645|644|645.1|644.1|644.9|643.9|1
1755473700000|2025-08-17 23:35:00|645.1|644.1|645.1|644.1|645.1|644.1|645.1|644.1|0
1755474000000|2025-08-17 23:40:00|645|644|644.8|643.8|645.1|644.1|644.6|643.6|11
1755474300000|2025-08-17 23:45:00|644.9|643.9|645|644|645.4|644.4|644.8|643.8|6
1755474600000|2025-08-17 23:50:00|644.8|643.8|645.1|644.1|645.1|644.1|644.6|643.6|163
1755474900000|2025-08-17 23:55:00|645|644|645|644|645.1|644.1|644.8|643.8|8
1755475200000|2025-08-18 00:00:00|645.1|644.1|644.4|643.4|645.3|644.3|644.3|643.3|20
1755475500000|2025-08-18 00:05:00|644.3|643.3|644.4|643.4|644.6|643.6|644.1|643.1|11
1755475800000|2025-08-18 00:10:00|644.5|643.5|644.9|643.9|645.1|644.1|644.5|643.5|11
1755476100000|2025-08-18 00:15:00|645.1|644.1|645|644|645.1|644.1|645|644|21
1755476400000|2025-08-18 00:20:00|644.9|643.9|644.9|643.9|645.1|644.1|644.9|643.9|3
1755476700000|2025-08-18 00:25:00|644.8|643.8|644.6|643.6|644.8|643.8|644.4|643.4|9
1755477000000|2025-08-18 00:30:00|644.5|643.5|644.6|643.6|644.8|643.8|644.5|643.5|2
1755477300000|2025-08-18 00:35:00|644.9|643.9|644.9|643.9|644.9|643.9|644.9|643.9|3
1755477600000|2025-08-18 00:40:00|645|644|646|645|646.1|645.1|645|644|8
1755477900000|2025-08-18 00:45:00|646.1|645.1|645.8|644.8|646.1|645.1|645.6|644.6|0
1755478200000|2025-08-18 00:50:00|645.9|644.9|646.3|645.3|646.4|645.4|645.9|644.9|1
1755478500000|2025-08-18 00:55:00|646.4|645.4|646.5|645.5|646.5|645.5|646.1|645.1|13
1755478800000|2025-08-18 01:00:00|646.4|645.4|646|645|646.4|645.4|644.3|643.3|157
1755479100000|2025-08-18 01:05:00|645.9|644.9|645.3|644.3|646.1|645.1|645.1|644.1|8
1755479400000|2025-08-18 01:10:00|645.4|644.4|645.8|644.8|646.1|645.1|645.3|644.3|10
1755479700000|2025-08-18 01:15:00|645.6|644.6|646.4|645.4|646.4|645.4|645.6|644.6|2
1755480000000|2025-08-18 01:20:00|646.5|645.5|646.5|645.5|646.6|645.6|646.3|645.3|3
1755480300000|2025-08-18 01:25:00|646.4|645.4|646.1|645.1|646.4|645.4|646|645|1
1755480600000|2025-08-18 01:30:00|646.3|645.3|646.4|645.4|646.5|645.5|646.1|645.1|1
1755480900000|2025-08-18 01:35:00|646.3|645.3|646.1|645.1|646.3|645.3|645.8|644.8|5
1755481200000|2025-08-18 01:40:00|646|645|646.4|645.4|646.4|645.4|646|645|1
1755481500000|2025-08-18 01:45:00|646.5|645.5|647.5|646.5|647.5|646.5|646.5|645.5|9
1755481800000|2025-08-18 01:50:00|647.4|646.4|647.4|646.4|647.6|646.6|647.4|646.4|2
1755482100000|2025-08-18 01:55:00|647.5|646.5|647.4|646.4|647.5|646.5|647.4|646.4|0
1755482400000|2025-08-18 02:00:00|647.5|646.5|647.1|646.1|647.6|646.6|647.1|646.1|3
1755482700000|2025-08-18 02:05:00|647.3|646.3|647|646|647.4|646.4|646.9|645.9|6
1755483000000|2025-08-18 02:10:00|647.1|646.1|646.9|645.9|647.3|646.3|646.9|645.9|1
1755483300000|2025-08-18 02:15:00|647|646|646.9|645.9|647.1|646.1|646.8|645.8|0
1755483600000|2025-08-18 02:20:00|647|646|647|646|647.1|646.1|646.8|645.8|0
1755483900000|2025-08-18 02:25:00|646.9|645.9|646.8|645.8|646.9|645.9|646.8|645.8|1
1755484200000|2025-08-18 02:30:00|646.6|645.6|647|646|647.3|646.3|646.5|645.5|4
1755484500000|2025-08-18 02:35:00|647.1|646.1|646.9|645.9|647.1|646.1|646.6|645.6|0
1755484800000|2025-08-18 02:40:00|647|646|647.6|646.6|647.8|646.8|646.9|645.9|3
1755485100000|2025-08-18 02:45:00|647.8|646.8|647.5|646.5|648|647|647.3|646.3|8
1755485400000|2025-08-18 02:50:00|647.4|646.4|646.5|645.5|647.5|646.5|646.5|645.5|8
1755485700000|2025-08-18 02:55:00|646.6|645.6|647|646|647.1|646.1|646.6|645.6|1
1755486000000|2025-08-18 03:00:00|647.1|646.1|647|646|647.4|646.4|647|646|1
1755486300000|2025-08-18 03:05:00|646.9|645.9|646.1|645.1|647|646|645.9|644.9|37
1755486600000|2025-08-18 03:10:00|646|645|646.8|645.8|646.9|645.9|646|645|9
1755486900000|2025-08-18 03:15:00|646.9|645.9|646.5|645.5|646.9|645.9|646.3|645.3|60
1755487200000|2025-08-18 03:20:00|646.6|645.6|646.8|645.8|647|646|646.6|645.6|7
1755487500000|2025-08-18 03:25:00|647|646|646.8|645.8|647.4|646.4|646.8|645.8|0
1755487800000|2025-08-18 03:30:00|646.9|645.9|647|646|647.3|646.3|646.5|645.5|0
1755488100000|2025-08-18 03:35:00|647.3|646.3|647.3|646.3|647.4|646.4|647.1|646.1|0
1755488400000|2025-08-18 03:40:00|647.1|646.1|647.1|646.1|647.3|646.3|646.8|645.8|0
1755488700000|2025-08-18 03:45:00|647|646|647.3|646.3|647.3|646.3|646.8|645.8|0
1755489000000|2025-08-18 03:50:00|647.1|646.1|647.4|646.4|647.4|646.4|647.1|646.1|0
1755489300000|2025-08-18 03:55:00|647.5|646.5|648.1|647.1|648.6|647.6|647.4|646.4|119
1755489600000|2025-08-18 04:00:00|648.3|647.3|647.9|646.9|648.5|647.5|647.9|646.9|7
1755489900000|2025-08-18 04:05:00|647.8|646.8|647.9|646.9|648.1|647.1|647.8|646.8|0
1755490200000|2025-08-18 04:10:00|647.8|646.8|648.3|647.3|648.4|647.4|647.8|646.8|7
1755490500000|2025-08-18 04:15:00|648.1|647.1|648.3|647.3|648.3|647.3|648.1|647.1|1
1755490800000|2025-08-18 04:20:00|648.4|647.4|648.1|647.1|648.4|647.4|648.1|647.1|21
1755491100000|2025-08-18 04:25:00|648.3|647.3|648.4|647.4|648.5|647.5|648.3|647.3|0
1755491400000|2025-08-18 04:30:00|648.5|647.5|649.4|648.4|649.4|648.4|648.4|647.4|43
1755491700000|2025-08-18 04:35:00|649|648|649.3|648.3|649.4|648.4|649|648|13
1755492000000|2025-08-18 04:40:00|649.1|648.1|649|648|649.3|648.3|649|648|4
1755492300000|2025-08-18 04:45:00|648.8|647.8|648.6|647.6|648.8|647.8|648.5|647.5|7
1755492600000|2025-08-18 04:50:00|648.5|647.5|648.4|647.4|648.5|647.5|648.4|647.4|8
1755492900000|2025-08-18 04:55:00|648.3|647.3|647.9|646.9|648.3|647.3|647.8|646.8|17
1755493200000|2025-08-18 05:00:00|648.1|647.1|647.8|646.8|648.4|647.4|647.6|646.6|13
1755493500000|2025-08-18 05:05:00|647.9|646.9|647.9|646.9|648.1|647.1|647.9|646.9|1
1755493800000|2025-08-18 05:10:00|648|647|648.1|647.1|648.3|647.3|647.8|646.8|2
1755494100000|2025-08-18 05:15:00|648.3|647.3|648.6|647.6|648.6|647.6|648.3|647.3|0
1755494400000|2025-08-18 05:20:00|648.5|647.5|648.4|647.4|648.5|647.5|648.4|647.4|0
1755494700000|2025-08-18 05:25:00|648.3|647.3|647.8|646.8|648.8|647.8|647.3|646.3|119
1755495000000|2025-08-18 05:30:00|647.6|646.6|648.3|647.3|648.5|647.5|647.6|646.6|4
1755495300000|2025-08-18 05:35:00|648.4|647.4|648|647|648.5|647.5|648|647|0
1755495600000|2025-08-18 05:40:00|648.1|647.1|648|647|648.4|647.4|647.9|646.9|0
1755495900000|2025-08-18 05:45:00|647.9|646.9|647.9|646.9|648.1|647.1|647.8|646.8|1
1755496200000|2025-08-18 05:50:00|647.8|646.8|648.3|647.3|648.4|647.4|647.6|646.6|1
1755496500000|2025-08-18 05:55:00|648.1|647.1|648.1|647.1|648.3|647.3|647.9|646.9|8
1755496800000|2025-08-18 06:00:00|648|647|648.9|647.9|648.9|647.9|647.9|646.9|16
1755497100000|2025-08-18 06:05:00|648.8|647.8|648.6|647.6|648.8|647.8|648.3|647.3|5
1755497400000|2025-08-18 06:10:00|648.8|647.8|649.4|648.4|649.8|648.8|648.8|647.8|6
1755497700000|2025-08-18 06:15:00|649.3|648.3|650.6|649.6|650.6|649.6|649.3|648.3|15
1755498000000|2025-08-18 06:20:00|650.5|649.5|652|651|652|651|650.5|649.5|76
1755498300000|2025-08-18 06:25:00|651.9|650.9|651.1|650.1|651.9|650.9|650.9|649.9|3
1755498600000|2025-08-18 06:30:00|651.3|650.3|651.8|650.8|652.1|651.1|651.1|650.1|4
1755498900000|2025-08-18 06:35:00|651.6|650.6|652.4|651.4|652.5|651.5|651.5|650.5|104
1755499200000|2025-08-18 06:40:00|652.3|651.3|651.9|650.9|652.3|651.3|651.5|650.5|13
1755499500000|2025-08-18 06:45:00|652|651|651.1|650.1|652|651|651.1|650.1|165
1755499800000|2025-08-18 06:50:00|651|650|650.4|649.4|651|650|649.9|648.9|280
1755500100000|2025-08-18 06:55:00|650.6|649.6|650.1|649.1|651|650|650.1|649.1|76
1755500400000|2025-08-18 07:00:00|649.9|648.9|648.5|647.5|650|649|648.5|647.5|73
1755500700000|2025-08-18 07:05:00|648.4|647.4|647.6|646.6|648.4|647.4|647.6|646.6|93
1755501000000|2025-08-18 07:10:00|647.8|646.8|647.9|646.9|648.5|647.5|647.8|646.8|476
1755501300000|2025-08-18 07:15:00|648|647|648.1|647.1|648.4|647.4|647.9|646.9|67
1755501600000|2025-08-18 07:20:00|648.3|647.3|648.4|647.4|648.6|647.6|648|647|79
1755501900000|2025-08-18 07:25:00|648.1|647.1|648.1|647.1|648.1|647.1|648.1|647.1|118
1755502200000|2025-08-18 07:30:00|648.4|647.4|647.9|646.9|648.6|647.6|647.9|646.9|160
1755502500000|2025-08-18 07:35:00|647.6|646.6|647.4|646.4|647.6|646.6|647.1|646.1|300
1755502800000|2025-08-18 07:40:00|647.3|646.3|646.6|645.6|647.4|646.4|646.1|645.1|742
1755503100000|2025-08-18 07:45:00|646.5|645.5|645.9|644.9|646.9|645.9|645.6|644.6|216
1755503400000|2025-08-18 07:50:00|645.8|644.8|646.1|645.1|646.1|645.1|645.6|644.6|205
1755503700000|2025-08-18 07:55:00|645.9|644.9|645.9|644.9|646.4|645.4|645.1|644.1|921
1755504000000|2025-08-18 08:00:00|646.1|645.1|647.1|646.1|647.4|646.4|646.1|645.1|189
1755504300000|2025-08-18 08:05:00|646.9|645.9|646|645|647.1|646.1|645.8|644.8|171
1755504600000|2025-08-18 08:10:00|646.1|645.1|646.8|645.8|646.8|645.8|646|645|149
1755504900000|2025-08-18 08:15:00|646.6|645.6|645.6|644.6|646.6|645.6|645.6|644.6|267
1755505200000|2025-08-18 08:20:00|645.4|644.4|646.5|645.5|646.6|645.6|645.1|644.1|351
1755505500000|2025-08-18 08:25:00|646.6|645.6|645.1|644.1|646.6|645.6|644.9|643.9|688
1755505800000|2025-08-18 08:30:00|645.6|644.6|645.6|644.6|646.4|645.4|645.1|644.1|493
1755506100000|2025-08-18 08:35:00|645.8|644.8|646.4|645.4|646.4|645.4|645.4|644.4|281
1755506400000|2025-08-18 08:40:00|646.6|645.6|646.9|645.9|647.5|646.5|646.4|645.4|379
1755506700000|2025-08-18 08:45:00|646.8|645.8|646.8|645.8|647.4|646.4|646.8|645.8|193
1755507000000|2025-08-18 08:50:00|646.9|645.9|646.4|645.4|647.1|646.1|646.4|645.4|100
1755507300000|2025-08-18 08:55:00|646.3|645.3|646.5|645.5|647.9|646.9|646.3|645.3|1016
1755507600000|2025-08-18 09:00:00|646.6|645.6|646.6|645.6|646.9|645.9|646|645|260
1755507900000|2025-08-18 09:05:00|646.5|645.5|646.6|645.6|646.6|645.6|646.1|645.1|343
1755508200000|2025-08-18 09:10:00|646.8|645.8|647.6|646.6|647.6|646.6|646.8|645.8|237
1755508500000|2025-08-18 09:15:00|647.5|646.5|648.6|647.6|648.6|647.6|647.4|646.4|430
1755508800000|2025-08-18 09:20:00|648.5|647.5|650.4|649.4|650.4|649.4|648.4|647.4|354
1755509100000|2025-08-18 09:25:00|650.3|649.3|650.1|649.1|651.1|650.1|649.9|648.9|118
1755509400000|2025-08-18 09:30:00|650|649|650.1|649.1|650.1|649.1|649.3|648.3|63
1755509700000|2025-08-18 09:35:00|649.9|648.9|649.9|648.9|650.1|649.1|649.9|648.9|32
1755510000000|2025-08-18 09:40:00|649.8|648.8|649.9|648.9|650.1|649.1|649.8|648.8|40
1755510300000|2025-08-18 09:45:00|649.6|648.6|649.6|648.6|650|649|649.4|648.4|82
1755510600000|2025-08-18 09:50:00|649.9|648.9|649.9|648.9|650.4|649.4|649.9|648.9|49
1755510900000|2025-08-18 09:55:00|650.1|649.1|649.1|648.1|650.1|649.1|649.1|648.1|124
1755511200000|2025-08-18 10:00:00|649|648|648.1|647.1|649.4|648.4|648|647|182
1755511500000|2025-08-18 10:05:00|648|647|647.4|646.4|648|647|647.3|646.3|300
1755511800000|2025-08-18 10:10:00|647.6|646.6|647.1|646.1|647.6|646.6|647.1|646.1|134
1755512100000|2025-08-18 10:15:00|647|646|646.4|645.4|647.1|646.1|646.1|645.1|80
1755512400000|2025-08-18 10:20:00|646.3|645.3|645.9|644.9|646.5|645.5|645.8|644.8|167
1755512700000|2025-08-18 10:25:00|645.6|644.6|646.1|645.1|646.1|645.1|645.4|644.4|176
1755513000000|2025-08-18 10:30:00|646.3|645.3|646.1|645.1|646.4|645.4|645.9|644.9|34
1755513300000|2025-08-18 10:35:00|646.4|645.4|646.6|645.6|647.4|646.4|646.1|645.1|197
1755513600000|2025-08-18 10:40:00|646.4|645.4|646.6|645.6|646.6|645.6|645.9|644.9|570
1755513900000|2025-08-18 10:45:00|646.5|645.5|645.9|644.9|646.5|645.5|645.9|644.9|116
1755514200000|2025-08-18 10:50:00|645.6|644.6|644.9|643.9|646.1|645.1|644.9|643.9|230
1755514500000|2025-08-18 10:55:00|644.8|643.8|646.4|645.4|646.4|645.4|644.6|643.6|376
1755514800000|2025-08-18 11:00:00|646.6|645.6|646.4|645.4|646.6|645.6|646.4|645.4|143
1755515100000|2025-08-18 11:05:00|646.3|645.3|645.4|644.4|646.3|645.3|645.4|644.4|182
1755515400000|2025-08-18 11:10:00|645.1|644.1|644.1|643.1|645.1|644.1|643.9|642.9|543
1755515700000|2025-08-18 11:15:00|644.3|643.3|644.1|643.1|644.4|643.4|643.8|642.8|205
1755516000000|2025-08-18 11:20:00|644.4|643.4|644.6|643.6|644.9|643.9|644.3|643.3|89
1755516300000|2025-08-18 11:25:00|644.8|643.8|644.6|643.6|644.8|643.8|644.4|643.4|87
1755516600000|2025-08-18 11:30:00|644.8|643.8|645.4|644.4|645.8|644.8|644.8|643.8|85
1755516900000|2025-08-18 11:35:00|645.6|644.6|645.6|644.6|645.9|644.9|645.4|644.4|57
1755517200000|2025-08-18 11:40:00|645.4|644.4|645.4|644.4|645.8|644.8|645.4|644.4|82
1755517500000|2025-08-18 11:45:00|645.5|644.5|644.6|643.6|645.6|644.6|644.6|643.6|296
1755517800000|2025-08-18 11:50:00|644.5|643.5|644.4|643.4|644.6|643.6|644.1|643.1|237
1755518100000|2025-08-18 11:55:00|644.6|643.6|644.4|643.4|644.8|643.8|644.3|643.3|1530
1755518400000|2025-08-18 12:00:00|644.1|643.1|644.4|643.4|644.8|643.8|644.1|643.1|109
1755518700000|2025-08-18 12:05:00|644.3|643.3|644.4|643.4|644.4|643.4|643.9|642.9|360
1755519000000|2025-08-18 12:10:00|644.3|643.3|644.1|643.1|644.4|643.4|644.1|643.1|133
1755519300000|2025-08-18 12:15:00|643.9|642.9|644.1|643.1|644.4|643.4|643.9|642.9|211
1755519600000|2025-08-18 12:20:00|644.4|643.4|644.4|643.4|644.6|643.6|644.1|643.1|310
1755519900000|2025-08-18 12:25:00|644.3|643.3|644.4|643.4|644.9|643.9|644.1|643.1|142
1755520200000|2025-08-18 12:30:00|644.3|643.3|644.1|643.1|644.6|643.6|643.9|642.9|174
1755520500000|2025-08-18 12:35:00|643.9|642.9|643.6|642.6|644.3|643.3|643.1|642.1|361
1755520800000|2025-08-18 12:40:00|643.5|642.5|643.9|642.9|644.1|643.1|643.4|642.4|342
1755521100000|2025-08-18 12:45:00|644.1|643.1|643.9|642.9|644.4|643.4|643.6|642.6|112
1755521400000|2025-08-18 12:50:00|644|643|644.4|643.4|644.6|643.6|644|643|87
1755521700000|2025-08-18 12:55:00|644.3|643.3|644|643|644.4|643.4|643.8|642.8|139
1755522000000|2025-08-18 13:00:00|643.9|642.9|643.6|642.6|644.1|643.1|642.9|641.9|172
1755522300000|2025-08-18 13:05:00|643.4|642.4|642.9|641.9|643.4|642.4|642.3|641.3|184
1755522600000|2025-08-18 13:10:00|642.8|641.8|642.9|641.9|643.1|642.1|642.1|641.1|118
1755522900000|2025-08-18 13:15:00|642.8|641.8|642|641|643.6|642.6|641.9|640.9|276
1755523200000|2025-08-18 13:20:00|641.9|640.9|641.6|640.6|642.4|641.4|641.5|640.5|807
1755523500000|2025-08-18 13:25:00|641.5|640.5|641.4|640.4|641.9|640.9|641.1|640.1|393
1755523800000|2025-08-18 13:30:00|641.1|640.1|637.6|636.6|641.1|640.1|637.6|636.6|1494
1755524100000|2025-08-18 13:35:00|637.4|636.4|639.1|638.1|639.3|638.3|637.1|636.1|391
1755524400000|2025-08-18 13:40:00|639|638|640.3|639.3|640.6|639.6|638.9|637.9|392
1755524700000|2025-08-18 13:45:00|640.4|639.4|640.5|639.5|640.6|639.6|639.9|638.9|218
1755525000000|2025-08-18 13:50:00|640.4|639.4|640.1|639.1|641.4|640.4|639.9|638.9|219
1755525300000|2025-08-18 13:55:00|640.3|639.3|640.4|639.4|640.6|639.6|639.9|638.9|127
1755525600000|2025-08-18 14:00:00|640.1|639.1|640.1|639.1|640.6|639.6|639.9|638.9|291
1755525900000|2025-08-18 14:05:00|640|639|639.4|638.4|640.1|639.1|638.6|637.6|629
1755526200000|2025-08-18 14:10:00|639.1|638.1|638.9|637.9|639.4|638.4|638.9|637.9|105
1755526500000|2025-08-18 14:15:00|638.6|637.6|639.1|638.1|639.4|638.4|638.6|637.6|242
1755526800000|2025-08-18 14:20:00|639.3|638.3|639.8|638.8|640.4|639.4|639.1|638.1|174
1755527100000|2025-08-18 14:25:00|639.6|638.6|639.6|638.6|640.1|639.1|639.6|638.6|141
1755527400000|2025-08-18 14:30:00|639.5|638.5|641.6|640.6|642|641|639.4|638.4|540
1755527700000|2025-08-18 14:35:00|641.9|640.9|644|643|644|643|641.4|640.4|795
1755528000000|2025-08-18 14:40:00|644.1|643.1|644.9|643.9|645.1|644.1|643.9|642.9|322
1755528300000|2025-08-18 14:45:00|645|644|644.9|643.9|645.9|644.9|644.6|643.6|321
1755528600000|2025-08-18 14:50:00|644.6|643.6|643.9|642.9|644.9|643.9|643.9|642.9|222
1755528900000|2025-08-18 14:55:00|644.1|643.1|644.4|643.4|644.4|643.4|643.6|642.6|239
1755529200000|2025-08-18 15:00:00|644.1|643.1|644.9|643.9|645.6|644.6|644.1|643.1|364
1755529500000|2025-08-18 15:05:00|645.1|644.1|644.1|643.1|645.6|644.6|643.9|642.9|168
1755529800000|2025-08-18 15:10:00|644|643|643.1|642.1|644.1|643.1|643.1|642.1|198
1755530100000|2025-08-18 15:15:00|643|642|644|643|644.1|643.1|642.9|641.9|156
1755530400000|2025-08-18 15:20:00|643.9|642.9|644.6|643.6|645.1|644.1|643.9|642.9|296
1755530700000|2025-08-18 15:25:00|644.8|643.8|644.4|643.4|645.3|644.3|643.6|642.6|1330
1755531000000|2025-08-18 15:30:00|644.3|643.3|643.6|642.6|645.1|644.1|643.6|642.6|991
1755531300000|2025-08-18 15:35:00|643.9|642.9|645.9|644.9|646.1|645.1|643.9|642.9|1106
1755531600000|2025-08-18 15:40:00|646|645|646|645|646.1|645.1|645.4|644.4|347
1755531900000|2025-08-18 15:45:00|646.1|645.1|647.1|646.1|647.1|646.1|645.6|644.6|1615
1755532200000|2025-08-18 15:50:00|647.4|646.4|648.3|647.3|648.4|647.4|647.4|646.4|739
1755532500000|2025-08-18 15:55:00|648.4|647.4|649.1|648.1|649.1|648.1|648.1|647.1|362
1755532800000|2025-08-18 16:00:00|649.4|648.4|650.9|649.9|651.8|650.8|649.1|648.1|5435
1755533100000|2025-08-18 16:05:00|650.8|649.8|649.9|648.9|650.8|649.8|649.1|648.1|371
1755533400000|2025-08-18 16:10:00|650.1|649.1|649.6|648.6|650.3|649.3|649.6|648.6|377
1755533700000|2025-08-18 16:15:00|649.8|648.8|649.4|648.4|650|649|649.1|648.1|743
1755534000000|2025-08-18 16:20:00|649.6|648.6|649.4|648.4|649.6|648.6|649.1|648.1|478
1755534300000|2025-08-18 16:25:00|649.5|648.5|649.9|648.9|650.1|649.1|649.1|648.1|119
1755534600000|2025-08-18 16:30:00|649.8|648.8|650|649|650|649|649.1|648.1|152
1755534900000|2025-08-18 16:35:00|650.1|649.1|650.4|649.4|650.9|649.9|650|649|138
1755535200000|2025-08-18 16:40:00|650.1|649.1|650.3|649.3|650.6|649.6|650.1|649.1|324
1755535500000|2025-08-18 16:45:00|650.4|649.4|650.8|649.8|650.9|649.9|650.1|649.1|812
1755535800000|2025-08-18 16:50:00|650.9|649.9|650.9|649.9|651.1|650.1|650.6|649.6|416
1755536100000|2025-08-18 16:55:00|651|650|650.4|649.4|651.1|650.1|650.1|649.1|43
1755536400000|2025-08-18 17:00:00|650.5|649.5|649.9|648.9|650.5|649.5|649.1|648.1|112
1755536700000|2025-08-18 17:05:00|650|649|651.4|650.4|651.8|650.8|649.9|648.9|272
1755537000000|2025-08-18 17:10:00|651.3|650.3|650.4|649.4|651.6|650.6|649.9|648.9|364
1755537300000|2025-08-18 17:15:00|650.5|649.5|654.4|653.4|654.4|653.4|650.5|649.5|166
1755537600000|2025-08-18 17:20:00|654.6|653.6|651.1|650.1|655|654|651.1|650.1|505
1755537900000|2025-08-18 17:25:00|650.9|649.9|651.8|650.8|651.9|650.9|650.9|649.9|160
1755538200000|2025-08-18 17:30:00|651.9|650.9|652.5|651.5|652.6|651.6|651.4|650.4|57
1755538500000|2025-08-18 17:35:00|652.4|651.4|652.3|651.3|652.8|651.8|651.9|650.9|41
1755538800000|2025-08-18 17:40:00|652.1|651.1|652|651|652.9|651.9|652|651|33
1755539100000|2025-08-18 17:45:00|652.1|651.1|651|650|652.3|651.3|650.6|649.6|198
1755539400000|2025-08-18 17:50:00|650.9|649.9|651.6|650.6|651.6|650.6|650.9|649.9|17
1755539700000|2025-08-18 17:55:00|651.5|650.5|651.4|650.4|651.9|650.9|651.3|650.3|39
1755540000000|2025-08-18 18:00:00|651.1|650.1|652.1|651.1|652.6|651.6|651.1|650.1|119
1755540300000|2025-08-18 18:05:00|652.3|651.3|652.6|651.6|652.9|651.9|652.1|651.1|231
1755540600000|2025-08-18 18:10:00|652.4|651.4|652.1|651.1|652.9|651.9|651.9|650.9|62
1755540900000|2025-08-18 18:15:00|652|651|652.6|651.6|652.9|651.9|651.9|650.9|23
1755541200000|2025-08-18 18:20:00|652.5|651.5|652.1|651.1|653.3|652.3|651.9|650.9|48
1755541500000|2025-08-18 18:25:00|652|651|652.4|651.4|652.4|651.4|651.6|650.6|234
1755541800000|2025-08-18 18:30:00|652.5|651.5|652.4|651.4|652.6|651.6|652.1|651.1|23
1755542100000|2025-08-18 18:35:00|652.3|651.3|652.4|651.4|652.5|651.5|652.1|651.1|8
1755542400000|2025-08-18 18:40:00|652.3|651.3|652.6|651.6|652.9|651.9|652.1|651.1|341
1755542700000|2025-08-18 18:45:00|652.8|651.8|652.6|651.6|652.8|651.8|652.4|651.4|3
1755543000000|2025-08-18 18:50:00|652.8|651.8|652.1|651.1|652.8|651.8|652|651|27
1755543300000|2025-08-18 18:55:00|651.9|650.9|651.9|650.9|652|651|651.8|650.8|83
1755543600000|2025-08-18 19:00:00|651.6|650.6|651.8|650.8|652.1|651.1|651.1|650.1|82
1755543900000|2025-08-18 19:05:00|651.6|650.6|650.8|649.8|651.8|650.8|650.8|649.8|27
1755544200000|2025-08-18 19:10:00|650.9|649.9|650.9|649.9|651|650|650.6|649.6|1
1755544500000|2025-08-18 19:15:00|650.6|649.6|650.6|649.6|650.8|649.8|650.3|649.3|5
1755544800000|2025-08-18 19:20:00|650.8|649.8|651.6|650.6|651.6|650.6|650.6|649.6|341
1755545100000|2025-08-18 19:25:00|651.8|650.8|651.9|650.9|652.1|651.1|651.6|650.6|38
1755545400000|2025-08-18 19:30:00|651.8|650.8|652.3|651.3|652.6|651.6|651.8|650.8|450
1755545700000|2025-08-18 19:35:00|652.4|651.4|652.5|651.5|652.5|651.5|651.9|650.9|71
1755546000000|2025-08-18 19:40:00|652.4|651.4|651.9|650.9|652.4|651.4|651.9|650.9|5
1755546300000|2025-08-18 19:45:00|652|651|652.1|651.1|652.3|651.3|651.9|650.9|8
1755546600000|2025-08-18 19:50:00|652.3|651.3|652.4|651.4|652.4|651.4|652.1|651.1|5
1755546900000|2025-08-18 19:55:00|652.5|651.5|652.1|651.1|652.6|651.6|651.9|650.9|72
1755547200000|2025-08-18 20:00:00|652.3|651.3|652.4|651.4|652.4|651.4|652.1|651.1|4
1755547500000|2025-08-18 20:05:00|652.1|651.1|652.4|651.4|652.4|651.4|652.1|651.1|85
1755547800000|2025-08-18 20:10:00|652.3|651.3|652.1|651.1|652.3|651.3|652.1|651.1|43
1755548100000|2025-08-18 20:15:00|652.4|651.4|652.4|651.4|652.5|651.5|652.4|651.4|3
1755548400000|2025-08-18 20:20:00|652.5|651.5|653|652|653|652|652.4|651.4|409
1755548700000|2025-08-18 20:25:00|652.9|651.9|653.1|652.1|653.1|652.1|652.9|651.9|12
1755549000000|2025-08-18 20:30:00|653.3|652.3|653.1|652.1|653.4|652.4|653|652|2
1755549300000|2025-08-18 20:35:00|653.4|652.4|652.3|651.3|653.4|652.4|652.3|651.3|110
1755549600000|2025-08-18 20:40:00|652.1|651.1|652|651|652.1|651.1|651.8|650.8|23
1755549900000|2025-08-18 20:45:00|652.1|651.1|652.1|651.1|652.3|651.3|652.1|651.1|32
1755550200000|2025-08-18 20:50:00|652.3|651.3|652.1|651.1|652.4|651.4|652.1|651.1|17
1755550500000|2025-08-18 20:55:00|651.8|650.8|651.5|650.5|651.9|650.9|651.4|650.4|94
1755550800000|2025-08-18 21:00:00|651.4|650.4|651.3|650.3|651.4|650.4|651.3|650.3|0
1755551100000|2025-08-18 21:05:00|652.1|649.1|651.8|648.8|652.1|649.1|651.8|648.8|0
1755551700000|2025-08-18 21:15:00|651.9|648.9|651.9|648.9|651.9|648.9|651.9|648.9|0
1755552300000|2025-08-18 21:25:00|651.8|648.8|651.6|648.6|651.8|648.8|651.6|648.6|0
1755552600000|2025-08-18 21:30:00|651.8|648.8|651.8|648.8|651.8|648.8|651.6|648.6|0
1755553200000|2025-08-18 21:40:00|651.1|650.1|651.1|650.1|651.1|650.1|651.1|650.1|0
1755553800000|2025-08-18 21:50:00|651.3|650.3|651.3|650.3|651.3|650.3|651.3|650.3|0
1755561600000|2025-08-19 00:00:00|651.8|650.8|651.9|650.9|652.1|651.1|651.3|650.3|37
1755561900000|2025-08-19 00:05:00|651.8|650.8|651.9|650.9|652.1|651.1|651.5|650.5|4
1755562200000|2025-08-19 00:10:00|652|651|651.5|650.5|652|651|651.5|650.5|1
1755562500000|2025-08-19 00:15:00|651.6|650.6|651.4|650.4|651.6|650.6|651.4|650.4|3
1755562800000|2025-08-19 00:20:00|651.3|650.3|651.5|650.5|651.5|650.5|651.3|650.3|6
1755563100000|2025-08-19 00:25:00|651.4|650.4|651.4|650.4|651.4|650.4|651.1|650.1|3
1755563400000|2025-08-19 00:30:00|651.1|650.1|651.6|650.6|651.6|650.6|651.1|650.1|3
1755563700000|2025-08-19 00:35:00|651.8|650.8|651.4|650.4|651.9|650.9|651.4|650.4|9
1755564300000|2025-08-19 00:45:00|651.6|650.6|651.4|650.4|651.6|650.6|651.4|650.4|6
1755564600000|2025-08-19 00:50:00|651.5|650.5|651.6|650.6|651.8|650.8|651.4|650.4|6
1755564900000|2025-08-19 00:55:00|651.5|650.5|651.5|650.5|651.6|650.6|651.4|650.4|8
1755565200000|2025-08-19 01:00:00|651.4|650.4|650.4|649.4|651.4|650.4|650.3|649.3|10
1755565500000|2025-08-19 01:05:00|650.3|649.3|650.3|649.3|650.4|649.4|650|649|1
1755565800000|2025-08-19 01:10:00|650.4|649.4|649.8|648.8|650.4|649.4|649.8|648.8|0
1755566100000|2025-08-19 01:15:00|649.9|648.9|650.1|649.1|650.4|649.4|649.9|648.9|2
1755566400000|2025-08-19 01:20:00|650.3|649.3|650.6|649.6|650.9|649.9|650.3|649.3|0
1755566700000|2025-08-19 01:25:00|650.8|649.8|650.8|649.8|651|650|650.6|649.6|9
1755567000000|2025-08-19 01:30:00|650.9|649.9|650.6|649.6|651.1|650.1|650.5|649.5|0
1755567300000|2025-08-19 01:35:00|650.8|649.8|650.1|649.1|650.8|649.8|650.1|649.1|0
1755567600000|2025-08-19 01:40:00|650.3|649.3|650.1|649.1|650.4|649.4|650.1|649.1|1
1755567900000|2025-08-19 01:45:00|650.3|649.3|649.8|648.8|650.3|649.3|649.6|648.6|6
1755568200000|2025-08-19 01:50:00|649.6|648.6|649.9|648.9|650|649|649.6|648.6|0
1755568500000|2025-08-19 01:55:00|649.8|648.8|649.6|648.6|650|649|649.4|648.4|9
1755568800000|2025-08-19 02:00:00|649.5|648.5|649|648|649.6|648.6|649|648|4
1755569100000|2025-08-19 02:05:00|648.9|647.9|649.5|648.5|649.5|648.5|648.9|647.9|15
1755569400000|2025-08-19 02:10:00|649.4|648.4|649.6|648.6|650|649|649.4|648.4|9
1755569700000|2025-08-19 02:15:00|649.8|648.8|649.6|648.6|649.8|648.8|649.5|648.5|0
1755570000000|2025-08-19 02:20:00|649.5|648.5|649.6|648.6|649.9|648.9|649.5|648.5|1
1755570300000|2025-08-19 02:25:00|649.4|648.4|649.5|648.5|649.5|648.5|649.4|648.4|1
1755570600000|2025-08-19 02:30:00|649.4|648.4|649.8|648.8|649.9|648.9|649.4|648.4|1
1755570900000|2025-08-19 02:35:00|649.9|648.9|650|649|650.3|649.3|649.9|648.9|7
1755571200000|2025-08-19 02:40:00|649.9|648.9|649.6|648.6|650|649|649.6|648.6|0
1755571500000|2025-08-19 02:45:00|649.5|648.5|649.5|648.5|649.6|648.6|649.3|648.3|1
1755571800000|2025-08-19 02:50:00|649.4|648.4|649.4|648.4|649.5|648.5|649.4|648.4|0
1755572100000|2025-08-19 02:55:00|649.1|648.1|649.4|648.4|649.5|648.5|649.1|648.1|1
1755572400000|2025-08-19 03:00:00|649.3|648.3|650|649|650.1|649.1|649.3|648.3|2
1755572700000|2025-08-19 03:05:00|649.9|648.9|649.9|648.9|650|649|649.8|648.8|0
1755573000000|2025-08-19 03:10:00|650|649|650.1|649.1|650.3|649.3|649.9|648.9|2
1755573300000|2025-08-19 03:15:00|650|649|650.1|649.1|650.3|649.3|649.9|648.9|1
1755573600000|2025-08-19 03:20:00|650.3|649.3|650.1|649.1|650.4|649.4|650|649|47
1755573900000|2025-08-19 03:25:00|650|649|649.6|648.6|650|649|649.3|648.3|110
1755574200000|2025-08-19 03:30:00|649.5|648.5|649.4|648.4|649.8|648.8|649.1|648.1|13
1755574500000|2025-08-19 03:35:00|649.1|648.1|649.1|648.1|649.3|648.3|649|648|17
1755574800000|2025-08-19 03:40:00|649|648|649.4|648.4|649.4|648.4|649|648|1
1755575100000|2025-08-19 03:45:00|649.3|648.3|649.4|648.4|649.4|648.4|649.3|648.3|0
1755575400000|2025-08-19 03:50:00|649.3|648.3|649.1|648.1|649.4|648.4|649|648|28
1755576000000|2025-08-19 04:00:00|649|648|649|648|649|648|648.9|647.9|10
1755576300000|2025-08-19 04:05:00|649.1|648.1|648.8|647.8|649.1|648.1|648.6|647.6|10
1755576600000|2025-08-19 04:10:00|648.6|647.6|648.6|647.6|648.8|647.8|648.6|647.6|0
1755576900000|2025-08-19 04:15:00|648.8|647.8|648.8|647.8|648.9|647.9|648.6|647.6|5
1755577200000|2025-08-19 04:20:00|648.6|647.6|648.8|647.8|648.8|647.8|648.6|647.6|0
1755577500000|2025-08-19 04:25:00|648.9|647.9|648.6|647.6|648.9|647.9|648.4|647.4|7
1755577800000|2025-08-19 04:30:00|648.8|647.8|648.6|647.6|648.8|647.8|648.6|647.6|0
1755578100000|2025-08-19 04:35:00|648.9|647.9|648.9|647.9|648.9|647.9|648.6|647.6|15
1755578400000|2025-08-19 04:40:00|648.6|647.6|649.4|648.4|649.5|648.5|648.5|647.5|78
1755578700000|2025-08-19 04:45:00|649.5|648.5|649.6|648.6|649.8|648.8|649.4|648.4|14
1755579000000|2025-08-19 04:50:00|649.5|648.5|649.4|648.4|649.6|648.6|649.4|648.4|3
1755579300000|2025-08-19 04:55:00|649.5|648.5|649.5|648.5|649.5|648.5|649.4|648.4|0
1755579600000|2025-08-19 05:00:00|649.3|648.3|649.6|648.6|649.9|648.9|649|648|55
1755579900000|2025-08-19 05:05:00|649.3|648.3|649.9|648.9|649.9|648.9|649.3|648.3|3
1755580200000|2025-08-19 05:10:00|649.8|648.8|649.8|648.8|649.9|648.9|649.6|648.6|4
1755580500000|2025-08-19 05:15:00|649.6|648.6|649.6|648.6|649.6|648.6|649.5|648.5|0
1755580800000|2025-08-19 05:20:00|649.8|648.8|649.4|648.4|649.8|648.8|649.3|648.3|2
1755581100000|2025-08-19 05:25:00|649.5|648.5|649.4|648.4|649.5|648.5|649.3|648.3|1
1755581400000|2025-08-19 05:30:00|649.5|648.5|649.3|648.3|649.5|648.5|649.1|648.1|55
1755581700000|2025-08-19 05:35:00|649.1|648.1|649.6|648.6|649.6|648.6|649.1|648.1|4
1755582000000|2025-08-19 05:40:00|649.5|648.5|648.9|647.9|649.6|648.6|648.8|647.8|20
1755582300000|2025-08-19 05:45:00|648.8|647.8|649.1|648.1|649.6|648.6|648.8|647.8|209
1755582600000|2025-08-19 05:50:00|649|648|649.4|648.4|649.4|648.4|648.9|647.9|100
1755582900000|2025-08-19 05:55:00|649.1|648.1|650.8|649.8|651|650|649.1|648.1|417
1755583200000|2025-08-19 06:00:00|650.9|649.9|653.9|652.9|653.9|652.9|650.8|649.8|1287
1755583500000|2025-08-19 06:05:00|653.5|652.5|653.6|652.6|653.9|652.9|653.4|652.4|110
1755583800000|2025-08-19 06:10:00|653.4|652.4|652|651|653.6|652.6|651.6|650.6|63
1755584100000|2025-08-19 06:15:00|651.9|650.9|651.9|650.9|652.1|651.1|651.6|650.6|21
1755584400000|2025-08-19 06:20:00|652|651|652.4|651.4|652.5|651.5|652|651|14
1755584700000|2025-08-19 06:25:00|652.1|651.1|652.6|651.6|652.6|651.6|652.1|651.1|19
1755585000000|2025-08-19 06:30:00|652.5|651.5|652.1|651.1|652.9|651.9|652.1|651.1|473
1755585300000|2025-08-19 06:35:00|652.3|651.3|652.6|651.6|653.1|652.1|652.3|651.3|161
1755585600000|2025-08-19 06:40:00|652.8|651.8|653.9|652.9|654.1|653.1|652.6|651.6|109
1755585900000|2025-08-19 06:45:00|654.1|653.1|653.6|652.6|654.1|653.1|653.5|652.5|58
1755586200000|2025-08-19 06:50:00|653.4|652.4|652.5|651.5|653.8|652.8|652.4|651.4|86
1755586500000|2025-08-19 06:55:00|652.4|651.4|651.5|650.5|652.5|651.5|651.5|650.5|114
1755586800000|2025-08-19 07:00:00|651.4|650.4|650.8|649.8|651.5|650.5|649.6|648.6|653
1755587100000|2025-08-19 07:05:00|650.6|649.6|650.5|649.5|651.3|650.3|650.1|649.1|71
1755587400000|2025-08-19 07:10:00|650.6|649.6|650.3|649.3|650.9|649.9|650.3|649.3|87
1755587700000|2025-08-19 07:15:00|650.4|649.4|650.5|649.5|651.4|650.4|650|649|183
1755588000000|2025-08-19 07:20:00|650.4|649.4|650.3|649.3|650.5|649.5|650|649|25
1755588300000|2025-08-19 07:25:00|650.4|649.4|650.6|649.6|650.8|649.8|650.3|649.3|92
1755588600000|2025-08-19 07:30:00|650.4|649.4|649.6|648.6|650.5|649.5|649.1|648.1|61
1755588900000|2025-08-19 07:35:00|649.8|648.8|649.4|648.4|650.4|649.4|649.1|648.1|63
1755589200000|2025-08-19 07:40:00|649.5|648.5|649.6|648.6|650.1|649.1|649.1|648.1|273
1755589500000|2025-08-19 07:45:00|649.5|648.5|650.6|649.6|650.6|649.6|649.5|648.5|26
1755589800000|2025-08-19 07:50:00|650.4|649.4|650.9|649.9|651.1|650.1|650.4|649.4|69
1755590100000|2025-08-19 07:55:00|651|650|650.4|649.4|651.8|650.8|650.4|649.4|967
1755590400000|2025-08-19 08:00:00|650.5|649.5|651.1|650.1|651.3|650.3|650.1|649.1|353
1755590700000|2025-08-19 08:05:00|651|650|650.8|649.8|651|650|650.4|649.4|65
1755591000000|2025-08-19 08:10:00|650.6|649.6|650.9|649.9|651.1|650.1|650.1|649.1|145
1755591300000|2025-08-19 08:15:00|651|650|651.6|650.6|652.4|651.4|650.9|649.9|905
1755591600000|2025-08-19 08:20:00|651.8|650.8|650.6|649.6|651.9|650.9|650|649|478
1755591900000|2025-08-19 08:25:00|650.9|649.9|649.6|648.6|651|650|649.5|648.5|719
1755592200000|2025-08-19 08:30:00|649.5|648.5|651.1|650.1|651.1|650.1|649.5|648.5|925
1755592500000|2025-08-19 08:35:00|650.9|649.9|650.1|649.1|651.6|650.6|650.1|649.1|670
1755592800000|2025-08-19 08:40:00|649.9|648.9|650.9|649.9|651.1|650.1|649.8|648.8|183
1755593100000|2025-08-19 08:45:00|651.1|650.1|650.6|649.6|651.4|650.4|650.4|649.4|133
1755593400000|2025-08-19 08:50:00|650.5|649.5|649.9|648.9|651.1|650.1|649.9|648.9|245
1755593700000|2025-08-19 08:55:00|649.6|648.6|648.9|647.9|650.1|649.1|648.9|647.9|170
1755594000000|2025-08-19 09:00:00|648.8|647.8|649.1|648.1|649.3|648.3|648.8|647.8|172
1755594300000|2025-08-19 09:05:00|648.9|647.9|648.6|647.6|648.9|647.9|648.1|647.1|798
1755594600000|2025-08-19 09:10:00|648.5|647.5|648.4|647.4|649.1|648.1|648.4|647.4|363
1755594900000|2025-08-19 09:15:00|649.1|648.1|648.4|647.4|649.4|648.4|648.4|647.4|170
1755595200000|2025-08-19 09:20:00|648.6|647.6|649.5|648.5|649.6|648.6|648.6|647.6|207
1755595500000|2025-08-19 09:25:00|649.6|648.6|649.6|648.6|649.9|648.9|649.3|648.3|434
1755595800000|2025-08-19 09:30:00|649.4|648.4|648.9|647.9|649.6|648.6|648.9|647.9|38
1755596100000|2025-08-19 09:35:00|649|648|648.4|647.4|649.1|648.1|648.4|647.4|624
1755596400000|2025-08-19 09:40:00|648.5|647.5|649.4|648.4|649.4|648.4|648.4|647.4|61
1755596700000|2025-08-19 09:45:00|649.1|648.1|649.4|648.4|649.9|648.9|648.9|647.9|222
1755597000000|2025-08-19 09:50:00|649.3|648.3|648.9|647.9|649.4|648.4|648.1|647.1|145
1755597300000|2025-08-19 09:55:00|649.1|648.1|649.1|648.1|649.6|648.6|648.9|647.9|28
1755597600000|2025-08-19 10:00:00|649.3|648.3|648.9|647.9|649.3|648.3|648.6|647.6|150
1755597900000|2025-08-19 10:05:00|649.1|648.1|649.1|648.1|649.4|648.4|648.5|647.5|573
1755598200000|2025-08-19 10:10:00|649.4|648.4|649.4|648.4|649.6|648.6|649|648|108
1755598500000|2025-08-19 10:15:00|649.6|648.6|648.9|647.9|649.6|648.6|648.9|647.9|121
1755598800000|2025-08-19 10:20:00|649.1|648.1|649.1|648.1|649.1|648.1|648.8|647.8|178
1755599100000|2025-08-19 10:25:00|649|648|648.1|647.1|649.1|648.1|647.9|646.9|47
1755599400000|2025-08-19 10:30:00|648|647|648.9|647.9|648.9|647.9|648|647|37
1755599700000|2025-08-19 10:35:00|648.8|647.8|648.5|647.5|648.9|647.9|648|647|39
1755600000000|2025-08-19 10:40:00|648.4|647.4|648.6|647.6|649.6|648.6|648.3|647.3|184
1755600300000|2025-08-19 10:45:00|648.5|647.5|647.9|646.9|648.8|647.8|647.9|646.9|33
1755600600000|2025-08-19 10:50:00|647.6|646.6|648.1|647.1|648.5|647.5|647.6|646.6|48
1755600900000|2025-08-19 10:55:00|648.4|647.4|648.4|647.4|648.6|647.6|648.1|647.1|110
1755601200000|2025-08-19 11:00:00|648.3|647.3|648.6|647.6|648.6|647.6|648.1|647.1|61
1755601500000|2025-08-19 11:05:00|648.8|647.8|648.4|647.4|648.8|647.8|648.1|647.1|41
1755601800000|2025-08-19 11:10:00|648.6|647.6|649.1|648.1|649.1|648.1|648.4|647.4|209
1755602100000|2025-08-19 11:15:00|649|648|650.6|649.6|651|650|648.9|647.9|1707
1755602400000|2025-08-19 11:20:00|650.8|649.8|650.6|649.6|650.9|649.9|650.4|649.4|343
1755602700000|2025-08-19 11:25:00|650.8|649.8|650.8|649.8|650.9|649.9|650.6|649.6|150
1755603000000|2025-08-19 11:30:00|650.6|649.6|650.9|649.9|650.9|649.9|650.1|649.1|37
1755603300000|2025-08-19 11:35:00|650.8|649.8|650.1|649.1|651.4|650.4|650|649|746
1755603600000|2025-08-19 11:40:00|650.3|649.3|651|650|651.1|650.1|650.1|649.1|43
1755603900000|2025-08-19 11:45:00|650.9|649.9|651.1|650.1|651.6|650.6|650.9|649.9|76
1755604200000|2025-08-19 11:50:00|651|650|651.4|650.4|651.4|650.4|650.9|649.9|52
1755604500000|2025-08-19 11:55:00|651.6|650.6|651.9|650.9|652.1|651.1|651.6|650.6|181
1755604800000|2025-08-19 12:00:00|652.1|651.1|652.4|651.4|652.4|651.4|651.6|650.6|219
1755605100000|2025-08-19 12:05:00|652.5|651.5|652.9|651.9|653.1|652.1|651.8|650.8|477
1755605400000|2025-08-19 12:10:00|652.8|651.8|652.9|651.9|653.3|652.3|652.6|651.6|296
1755605700000|2025-08-19 12:15:00|653.1|652.1|653.5|652.5|654.6|653.6|653.1|652.1|1289
1755606000000|2025-08-19 12:20:00|653.4|652.4|653.1|652.1|653.5|652.5|652.5|651.5|1027
1755606300000|2025-08-19 12:25:00|653.3|652.3|653.3|652.3|653.4|652.4|653.1|652.1|166
1755606600000|2025-08-19 12:30:00|653.4|652.4|652.9|651.9|653.4|652.4|652.6|651.6|66
1755606900000|2025-08-19 12:35:00|653.1|652.1|652.4|651.4|653.6|652.6|652.4|651.4|98
1755607200000|2025-08-19 12:40:00|652.3|651.3|652.4|651.4|652.6|651.6|652.1|651.1|54
1755607500000|2025-08-19 12:45:00|652.6|651.6|652.1|651.1|652.6|651.6|651.9|650.9|229
1755607800000|2025-08-19 12:50:00|652|651|651.6|650.6|652.4|651.4|651.6|650.6|119
1755608100000|2025-08-19 12:55:00|651.8|650.8|652.1|651.1|652.4|651.4|651.6|650.6|71
1755608400000|2025-08-19 13:00:00|652|651|651.4|650.4|652.1|651.1|650.9|649.9|193
1755608700000|2025-08-19 13:05:00|651.3|650.3|649.6|648.6|651.4|650.4|649.4|648.4|1101
1755609000000|2025-08-19 13:10:00|649.5|648.5|649.9|648.9|650|649|649.1|648.1|179
1755609300000|2025-08-19 13:15:00|650.1|649.1|650.4|649.4|650.6|649.6|649.8|648.8|137
1755609600000|2025-08-19 13:20:00|650.6|649.6|651.6|650.6|651.6|650.6|650.4|649.4|560
1755609900000|2025-08-19 13:25:00|651.9|650.9|651.9|650.9|652.4|651.4|651.6|650.6|99
1755610200000|2025-08-19 13:30:00|652.1|651.1|651.4|650.4|652.3|651.3|650.9|649.9|801
1755610500000|2025-08-19 13:35:00|651.3|650.3|651.4|650.4|651.4|650.4|650.9|649.9|171
1755610800000|2025-08-19 13:40:00|651.1|650.1|652.9|651.9|652.9|651.9|651.1|650.1|1526
1755611100000|2025-08-19 13:45:00|653.1|652.1|653.6|652.6|653.6|652.6|652.6|651.6|282
1755611400000|2025-08-19 13:50:00|653.5|652.5|654.4|653.4|655.1|654.1|653.4|652.4|2988
1755611700000|2025-08-19 13:55:00|654.5|653.5|653.4|652.4|654.5|653.5|653|652|890
1755612000000|2025-08-19 14:00:00|653.6|652.6|653.6|652.6|653.9|652.9|653.4|652.4|868
1755612300000|2025-08-19 14:05:00|653.4|652.4|654.1|653.1|654.1|653.1|652.9|651.9|271
1755612600000|2025-08-19 14:10:00|653.9|652.9|654.1|653.1|654.1|653.1|653.4|652.4|353
1755612900000|2025-08-19 14:15:00|654.4|653.4|656|655|656.6|655.6|654.1|653.1|1015
1755613200000|2025-08-19 14:20:00|655.9|654.9|656.1|655.1|656.9|655.9|655.5|654.5|772
1755613500000|2025-08-19 14:25:00|655.9|654.9|656.1|655.1|656.5|655.5|654.8|653.8|422
1755613800000|2025-08-19 14:30:00|656.4|655.4|655.9|654.9|656.6|655.6|655.5|654.5|286
1755614100000|2025-08-19 14:35:00|656|655|655.1|654.1|656.1|655.1|655.1|654.1|170
1755614400000|2025-08-19 14:40:00|655|654|655.4|654.4|655.6|654.6|654.4|653.4|470
1755614700000|2025-08-19 14:45:00|655.6|654.6|655.1|654.1|655.6|654.6|654.4|653.4|1078
1755615000000|2025-08-19 14:50:00|655.3|654.3|655.1|654.1|655.6|654.6|654.6|653.6|369
1755615300000|2025-08-19 14:55:00|655|654|655.1|654.1|655.4|654.4|654.6|653.6|322
1755615600000|2025-08-19 15:00:00|655|654|654.6|653.6|655.4|654.4|654.4|653.4|346
1755615900000|2025-08-19 15:05:00|654.8|653.8|654.6|653.6|655.4|654.4|654.5|653.5|276
1755616200000|2025-08-19 15:10:00|654.8|653.8|656.1|655.1|656.1|655.1|654.5|653.5|475
1755616500000|2025-08-19 15:15:00|656.3|655.3|656.4|655.4|656.4|655.4|655.6|654.6|1523
1755616800000|2025-08-19 15:20:00|656.5|655.5|656.4|655.4|657|656|656.1|655.1|323
1755617100000|2025-08-19 15:25:00|656.6|655.6|656.4|655.4|656.9|655.9|656.4|655.4|725
1755617400000|2025-08-19 15:30:00|656.3|655.3|655.6|654.6|656.3|655.3|655.1|654.1|3266
1755617700000|2025-08-19 15:35:00|655.4|654.4|655.8|654.8|656.1|655.1|655.1|654.1|1050
1755618000000|2025-08-19 15:40:00|655.9|654.9|655.1|654.1|656.6|655.6|654.9|653.9|317
1755618300000|2025-08-19 15:45:00|655|654|654.3|653.3|655.4|654.4|654.1|653.1|238
1755618600000|2025-08-19 15:50:00|654.4|653.4|652.9|651.9|654.6|653.6|652.9|651.9|831
1755618900000|2025-08-19 15:55:00|653.1|652.1|652.4|651.4|653.1|652.1|652.1|651.1|652
1755619200000|2025-08-19 16:00:00|652.5|651.5|653.6|652.6|653.9|652.9|652.4|651.4|262
1755619500000|2025-08-19 16:05:00|653.9|652.9|654.6|653.6|655.4|654.4|653.6|652.6|152
1755619800000|2025-08-19 16:10:00|654.4|653.4|654.4|653.4|654.9|653.9|654.4|653.4|118
1755620100000|2025-08-19 16:15:00|654.3|653.3|654.6|653.6|654.6|653.6|654.1|653.1|164
1755620400000|2025-08-19 16:20:00|654.4|653.4|654.9|653.9|654.9|653.9|654.4|653.4|40
1755620700000|2025-08-19 16:25:00|655.1|654.1|655.1|654.1|655.4|654.4|654.9|653.9|131
1755621000000|2025-08-19 16:30:00|655|654|654.6|653.6|655|654|654.1|653.1|126
1755621300000|2025-08-19 16:35:00|654.8|653.8|654.9|653.9|655.1|654.1|654.4|653.4|1786
1755621600000|2025-08-19 16:40:00|655|654|654.4|653.4|655.1|654.1|654.4|653.4|87
1755621900000|2025-08-19 16:45:00|654.5|653.5|654.4|653.4|654.8|653.8|654.1|653.1|88
1755622200000|2025-08-19 16:50:00|654.6|653.6|654.3|653.3|654.6|653.6|654.1|653.1|48
1755622500000|2025-08-19 16:55:00|654.4|653.4|654.3|653.3|654.6|653.6|654.1|653.1|105
1755622800000|2025-08-19 17:00:00|654.1|653.1|653.9|652.9|654.6|653.6|653.6|652.6|48
1755623100000|2025-08-19 17:05:00|654|653|653.9|652.9|654.1|653.1|653.6|652.6|50
1755623400000|2025-08-19 17:10:00|653.8|652.8|652.5|651.5|653.8|652.8|652.3|651.3|419
1755623700000|2025-08-19 17:15:00|652.6|651.6|653.4|652.4|653.4|652.4|652.5|651.5|124
1755624000000|2025-08-19 17:20:00|653.5|652.5|653.4|652.4|653.5|652.5|653.1|652.1|57
1755624300000|2025-08-19 17:25:00|653.1|652.1|653.3|652.3|653.4|652.4|653.1|652.1|25
1755624600000|2025-08-19 17:30:00|653.1|652.1|652.9|651.9|653.3|652.3|652.6|651.6|84
1755624900000|2025-08-19 17:35:00|652.8|651.8|653.4|652.4|653.6|652.6|652.8|651.8|91
1755625200000|2025-08-19 17:40:00|653.5|652.5|653.6|652.6|653.9|652.9|653.4|652.4|118
1755625500000|2025-08-19 17:45:00|653.8|652.8|653.6|652.6|653.9|652.9|653.4|652.4|25
1755625800000|2025-08-19 17:50:00|653.5|652.5|653.8|652.8|654.1|653.1|653.5|652.5|22
1755626100000|2025-08-19 17:55:00|653.9|652.9|653.6|652.6|653.9|652.9|653.6|652.6|29
1755626400000|2025-08-19 18:00:00|653.5|652.5|653.9|652.9|654.1|653.1|653.5|652.5|53
1755626700000|2025-08-19 18:05:00|654.3|653.3|654.1|653.1|654.4|653.4|654|653|104
1755627000000|2025-08-19 18:10:00|654|653|653.6|652.6|654.1|653.1|653.6|652.6|429
1755627300000|2025-08-19 18:15:00|653.8|652.8|652.9|651.9|653.9|652.9|652.8|651.8|602
1755627600000|2025-08-19 18:20:00|653|652|653.4|652.4|653.6|652.6|652.9|651.9|114
1755627900000|2025-08-19 18:25:00|653.5|652.5|654.4|653.4|654.4|653.4|653.1|652.1|493
1755628200000|2025-08-19 18:30:00|654.3|653.3|654.9|653.9|654.9|653.9|654.3|653.3|351
1755628500000|2025-08-19 18:35:00|655|654|655.4|654.4|655.4|654.4|654.9|653.9|30
1755628800000|2025-08-19 18:40:00|655.3|654.3|655.1|654.1|655.4|654.4|655.1|654.1|9
1755629100000|2025-08-19 18:45:00|655.3|654.3|655.6|654.6|655.6|654.6|655.1|654.1|173
1755629400000|2025-08-19 18:50:00|655.9|654.9|656|655|656.4|655.4|655.9|654.9|40
1755629700000|2025-08-19 18:55:00|655.9|654.9|655.9|654.9|656|655|655.6|654.6|5
1755630000000|2025-08-19 19:00:00|656|655|655.6|654.6|656|655|655.6|654.6|54
1755630300000|2025-08-19 19:05:00|655.4|654.4|655.4|654.4|655.5|654.5|655.1|654.1|23
1755630600000|2025-08-19 19:10:00|655.5|654.5|655.6|654.6|655.6|654.6|655.4|654.4|5
1755630900000|2025-08-19 19:15:00|655.9|654.9|656.1|655.1|656.1|655.1|655.6|654.6|17
1755631200000|2025-08-19 19:20:00|655.9|654.9|656.1|655.1|656.1|655.1|655.9|654.9|76
1755631500000|2025-08-19 19:25:00|656.3|655.3|655.8|654.8|656.4|655.4|655.8|654.8|48
1755631800000|2025-08-19 19:30:00|655.6|654.6|655.9|654.9|655.9|654.9|655.6|654.6|5
1755632100000|2025-08-19 19:35:00|656.1|655.1|655.9|654.9|656.1|655.1|655.9|654.9|218
1755632400000|2025-08-19 19:40:00|656.1|655.1|655.9|654.9|656.1|655.1|655.9|654.9|38
1755632700000|2025-08-19 19:45:00|655.6|654.6|655.6|654.6|655.9|654.9|655.5|654.5|16
1755633000000|2025-08-19 19:50:00|655.5|654.5|655.4|654.4|655.6|654.6|655.4|654.4|26
1755633300000|2025-08-19 19:55:00|655.6|654.6|655.9|654.9|656.1|655.1|655.5|654.5|40
1755633600000|2025-08-19 20:00:00|656|655|655.8|654.8|656.1|655.1|655.8|654.8|34
1755633900000|2025-08-19 20:05:00|655.6|654.6|655.9|654.9|655.9|654.9|655.6|654.6|6
1755634200000|2025-08-19 20:10:00|656.1|655.1|656.1|655.1|656.1|655.1|655.9|654.9|17
1755634500000|2025-08-19 20:15:00|656|655|655.9|654.9|656.1|655.1|655.9|654.9|38
1755634800000|2025-08-19 20:20:00|655.8|654.8|656.1|655.1|656.1|655.1|655.8|654.8|10
1755635100000|2025-08-19 20:25:00|656.3|655.3|656.3|655.3|656.4|655.4|656.3|655.3|11
1755635400000|2025-08-19 20:30:00|656.1|655.1|656.5|655.5|656.6|655.6|656.1|655.1|24
1755635700000|2025-08-19 20:35:00|656.6|655.6|656.3|655.3|656.6|655.6|656.3|655.3|481
1755636000000|2025-08-19 20:40:00|656.4|655.4|656.5|655.5|656.5|655.5|656.1|655.1|24
1755636300000|2025-08-19 20:45:00|656.4|655.4|656.6|655.6|656.6|655.6|656.4|655.4|2
1755636600000|2025-08-19 20:50:00|656.5|655.5|656.1|655.1|656.5|655.5|656.1|655.1|24
1755636900000|2025-08-19 20:55:00|656|655|656|655|656.1|655.1|656|655|25
1755637200000|2025-08-19 21:00:00|655.9|654.9|656|655|656|655|655.8|654.8|0
1755640200000|2025-08-19 21:50:00|655.9|654.9|656.6|653.6|656.6|654.9|655.8|653.5|0
1755640500000|2025-08-19 21:55:00|||||||||1
1755648000000|2025-08-20 00:00:00|656.4|655.4|656.4|655.4|656.9|655.9|656.1|655.1|15
1755648300000|2025-08-20 00:05:00|656.1|655.1|656.1|655.1|656.1|655.1|656.1|655.1|9
1755648600000|2025-08-20 00:10:00|655.9|654.9|655.9|654.9|655.9|654.9|655.9|654.9|6
1755648900000|2025-08-20 00:15:00|656|655|656.1|655.1|656.3|655.3|656|655|10
1755649200000|2025-08-20 00:20:00|656.3|655.3|656|655|656.3|655.3|655.9|654.9|1
1755649500000|2025-08-20 00:25:00|655.9|654.9|656.3|655.3|656.3|655.3|655.9|654.9|4
1755649800000|2025-08-20 00:30:00|656.4|655.4|656.4|655.4|656.5|655.5|656.4|655.4|0
1755650100000|2025-08-20 00:35:00|656.1|655.1|656.1|655.1|656.1|655.1|656.1|655.1|129
1755650400000|2025-08-20 00:40:00|656.3|655.3|656.1|655.1|656.3|655.3|656.1|655.1|2
1755651000000|2025-08-20 00:50:00|656.3|655.3|656.1|655.1|656.4|655.4|656.1|655.1|2
1755651300000|2025-08-20 00:55:00|656.4|655.4|656.4|655.4|656.5|655.5|656.4|655.4|0
1755651600000|2025-08-20 01:00:00|656.3|655.3|657.1|656.1|657.4|656.4|656.1|655.1|17
1755651900000|2025-08-20 01:05:00|657|656|656.4|655.4|657|656|656.4|655.4|14
1755652200000|2025-08-20 01:10:00|656.1|655.1|656.4|655.4|656.5|655.5|656.1|655.1|9
1755652500000|2025-08-20 01:15:00|656.3|655.3|656|655|656.4|655.4|655.9|654.9|1
1755652800000|2025-08-20 01:20:00|655.9|654.9|655.9|654.9|656|655|655.8|654.8|8
1755653100000|2025-08-20 01:25:00|655.6|654.6|655.6|654.6|655.8|654.8|655.6|654.6|2
1755653400000|2025-08-20 01:30:00|655.4|654.4|655.4|654.4|655.4|654.4|654.9|653.9|21
1755653700000|2025-08-20 01:35:00|655.3|654.3|655.5|654.5|655.5|654.5|655.1|654.1|1
1755654000000|2025-08-20 01:40:00|655.6|654.6|656.6|655.6|657.1|656.1|655.6|654.6|10
1755654300000|2025-08-20 01:45:00|656.4|655.4|656.1|655.1|656.4|655.4|655.8|654.8|20
1755654600000|2025-08-20 01:50:00|656.3|655.3|655.5|654.5|656.3|655.3|655.5|654.5|103
1755654900000|2025-08-20 01:55:00|655.6|654.6|655.6|654.6|655.8|654.8|655.5|654.5|1
1755655200000|2025-08-20 02:00:00|655.5|654.5|654.9|653.9|655.8|654.8|654.6|653.6|45
1755655500000|2025-08-20 02:05:00|655.1|654.1|655.1|654.1|655.3|654.3|654.9|653.9|6
1755655800000|2025-08-20 02:10:00|655.3|654.3|655.1|654.1|655.3|654.3|655.1|654.1|7
1755656100000|2025-08-20 02:15:00|655|654|655.1|654.1|655.4|654.4|654.9|653.9|7
1755656400000|2025-08-20 02:20:00|655.3|654.3|655.3|654.3|655.3|654.3|655.1|654.1|0
1755656700000|2025-08-20 02:25:00|655.4|654.4|655.4|654.4|655.4|654.4|655.4|654.4|2
1755657000000|2025-08-20 02:30:00|655.3|654.3|655.4|654.4|655.5|654.5|655.3|654.3|2
1755657300000|2025-08-20 02:35:00|656|655|655.9|654.9|656.1|655.1|655.9|654.9|91
1755657600000|2025-08-20 02:40:00|655.8|654.8|655.5|654.5|655.9|654.9|655.4|654.4|12
1755657900000|2025-08-20 02:45:00|655.6|654.6|656.1|655.1|656.6|655.6|655.5|654.5|466
1755658200000|2025-08-20 02:50:00|656|655|656|655|656.1|655.1|655.9|654.9|6
1755658500000|2025-08-20 02:55:00|655.9|654.9|655.8|654.8|656|655|655.8|654.8|15
1755658800000|2025-08-20 03:00:00|655.6|654.6|656|655|656|655|655.6|654.6|1
1755659100000|2025-08-20 03:05:00|655.9|654.9|656.3|655.3|656.8|655.8|655.9|654.9|25
1755659400000|2025-08-20 03:10:00|656.4|655.4|656.3|655.3|656.4|655.4|656.1|655.1|0
1755659700000|2025-08-20 03:15:00|656.4|655.4|655.9|654.9|656.6|655.6|655.6|654.6|35
1755660000000|2025-08-20 03:20:00|655.8|654.8|655.6|654.6|655.9|654.9|655.6|654.6|6
1755660300000|2025-08-20 03:25:00|655.4|654.4|655.9|654.9|656|655|655.1|654.1|16
1755660600000|2025-08-20 03:30:00|656|655|655.6|654.6|656|655|655.6|654.6|1
1755660900000|2025-08-20 03:35:00|655.5|654.5|655.8|654.8|655.8|654.8|655.5|654.5|2
1755661200000|2025-08-20 03:40:00|655.6|654.6|655.5|654.5|655.6|654.6|655.4|654.4|64
1755661500000|2025-08-20 03:45:00|655.6|654.6|655.6|654.6|655.8|654.8|655.6|654.6|1
1755661800000|2025-08-20 03:50:00|655.5|654.5|655.4|654.4|655.5|654.5|655.4|654.4|0
1755662100000|2025-08-20 03:55:00|655.5|654.5|655.5|654.5|655.8|654.8|655.5|654.5|6
1755662400000|2025-08-20 04:00:00|655.6|654.6|655.8|654.8|655.8|654.8|655.6|654.6|2
1755662700000|2025-08-20 04:05:00|655.6|654.6|655.6|654.6|655.8|654.8|655.6|654.6|0
1755663000000|2025-08-20 04:10:00|656.1|655.1|655.9|654.9|656.1|655.1|655.9|654.9|47
1755663300000|2025-08-20 04:15:00|656.1|655.1|656|655|656.3|655.3|655.9|654.9|4
1755663600000|2025-08-20 04:20:00|655.9|654.9|656|655|656|655|655.9|654.9|0
1755663900000|2025-08-20 04:25:00|655.9|654.9|656.1|655.1|656.1|655.1|655.9|654.9|36
1755664200000|2025-08-20 04:30:00|656.4|655.4|656.4|655.4|656.4|655.4|656.4|655.4|23
1755664500000|2025-08-20 04:35:00|656.1|655.1|657.4|656.4|657.4|656.4|656.1|655.1|691
1755664800000|2025-08-20 04:40:00|657.3|656.3|657.1|656.1|657.3|656.3|656.9|655.9|27
1755665100000|2025-08-20 04:45:00|657|656|657.1|656.1|657.5|656.5|656.9|655.9|16
1755665400000|2025-08-20 04:50:00|657|656|656.9|655.9|657.1|656.1|656.9|655.9|162
1755665700000|2025-08-20 04:55:00|657.1|656.1|657.1|656.1|657.4|656.4|656.9|655.9|113
1755666000000|2025-08-20 05:00:00|657|656|656.9|655.9|657.1|656.1|656.9|655.9|0
1755666300000|2025-08-20 05:05:00|656.8|655.8|656.6|655.6|656.9|655.9|656.6|655.6|9
1755666600000|2025-08-20 05:10:00|656.5|655.5|657.1|656.1|657.4|656.4|656.5|655.5|23
1755666900000|2025-08-20 05:15:00|657.3|656.3|657.4|656.4|657.5|656.5|657.3|656.3|33
1755667200000|2025-08-20 05:20:00|657.5|656.5|657.1|656.1|657.5|656.5|657|656|10
1755667500000|2025-08-20 05:25:00|||||||||1
1755667800000|2025-08-20 05:30:00|657.3|656.3|657.4|656.4|657.4|656.4|656.9|655.9|65
1755668100000|2025-08-20 05:35:00|657.3|656.3|657.4|656.4|657.5|656.5|657.1|656.1|7
1755668400000|2025-08-20 05:40:00|657.3|656.3|657.4|656.4|657.4|656.4|657.1|656.1|108
1755668700000|2025-08-20 05:45:00|657.5|656.5|657.4|656.4|657.5|656.5|657.4|656.4|6
1755669000000|2025-08-20 05:50:00|657.5|656.5|658.4|657.4|658.6|657.6|657.4|656.4|313
1755669300000|2025-08-20 05:55:00|658.5|657.5|659.3|658.3|659.3|658.3|658.5|657.5|50
1755669600000|2025-08-20 06:00:00|659.1|658.1|660.1|659.1|660.1|659.1|659.1|658.1|65
1755669900000|2025-08-20 06:05:00|660|659|659|658|660|659|658.9|657.9|12
1755670200000|2025-08-20 06:10:00|658.9|657.9|659.9|658.9|660|659|658.9|657.9|5
1755670500000|2025-08-20 06:15:00|659.8|658.8|659.9|658.9|660|659|659.6|658.6|25
1755670800000|2025-08-20 06:20:00|660|659|660.1|659.1|660.3|659.3|659.5|658.5|97
1755671100000|2025-08-20 06:25:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|23
1755671400000|2025-08-20 06:30:00|659.6|658.6|660.1|659.1|660.3|659.3|659.6|658.6|28
1755671700000|2025-08-20 06:35:00|660|659|660.4|659.4|660.4|659.4|660|659|20
1755672000000|2025-08-20 06:40:00|660.3|659.3|660.4|659.4|660.9|659.9|660.1|659.1|322
1755672300000|2025-08-20 06:45:00|660.5|659.5|660.6|659.6|660.8|659.8|660.4|659.4|134
1755672600000|2025-08-20 06:50:00|660.4|659.4|660.4|659.4|660.5|659.5|660.4|659.4|132
1755672900000|2025-08-20 06:55:00|660.6|659.6|660.4|659.4|660.6|659.6|660.4|659.4|77
1755673200000|2025-08-20 07:00:00|660|659|659.6|658.6|660|659|659.4|658.4|630
1755673500000|2025-08-20 07:05:00|659.8|658.8|660.4|659.4|660.6|659.6|659.8|658.8|121
1755673800000|2025-08-20 07:10:00|660.5|659.5|660.6|659.6|660.9|659.9|660.4|659.4|555
1755674100000|2025-08-20 07:15:00|660.4|659.4|660.1|659.1|660.5|659.5|660.1|659.1|114
1755674400000|2025-08-20 07:20:00|660.3|659.3|661.3|660.3|661.3|660.3|660.3|659.3|401
1755674700000|2025-08-20 07:25:00|661.4|660.4|661.4|660.4|661.6|660.6|661.4|660.4|482
1755675000000|2025-08-20 07:30:00|661.6|660.6|661.9|660.9|662.4|661.4|661.6|660.6|793
1755675300000|2025-08-20 07:35:00|662|661|662.1|661.1|662.4|661.4|661.4|660.4|1034
1755675600000|2025-08-20 07:40:00|662.3|661.3|661.8|660.8|662.4|661.4|661.8|660.8|151
1755675900000|2025-08-20 07:45:00|661.6|660.6|661.9|660.9|662|661|661.3|660.3|622
1755676200000|2025-08-20 07:50:00|661.6|660.6|662.1|661.1|662.3|661.3|661.6|660.6|113
1755676500000|2025-08-20 07:55:00|662|661|662.6|661.6|662.9|661.9|662|661|3012
1755676800000|2025-08-20 08:00:00|662.8|661.8|662.9|661.9|663.4|662.4|662.6|661.6|1172
1755677100000|2025-08-20 08:05:00|663.1|662.1|662.9|661.9|663.3|662.3|662.4|661.4|2263
1755677400000|2025-08-20 08:10:00|662.6|661.6|662.5|661.5|662.9|661.9|662.4|661.4|696
1755677700000|2025-08-20 08:15:00|662.4|661.4|661.9|660.9|662.6|661.6|661.6|660.6|129
1755678000000|2025-08-20 08:20:00|661.6|660.6|661.9|660.9|662.6|661.6|661.5|660.5|618
1755678300000|2025-08-20 08:25:00|662.1|661.1|662.1|661.1|662.4|661.4|661.6|660.6|981
1755678600000|2025-08-20 08:30:00|662.4|661.4|664.1|663.1|664.9|663.9|662.4|661.4|1799
1755678900000|2025-08-20 08:35:00|663.9|662.9|663.4|662.4|664.4|663.4|663.1|662.1|253
1755679200000|2025-08-20 08:40:00|663.5|662.5|664.9|663.9|664.9|663.9|663.4|662.4|126
1755679500000|2025-08-20 08:45:00|664.8|663.8|664.1|663.1|664.9|663.9|663.6|662.6|1240
1755679800000|2025-08-20 08:50:00|664|663|663.9|662.9|664.3|663.3|663.6|662.6|799
1755680100000|2025-08-20 08:55:00|664|663|664.4|663.4|664.6|663.6|664|663|280
1755680400000|2025-08-20 09:00:00|664.3|663.3|664.1|663.1|664.4|663.4|663.6|662.6|361
1755680700000|2025-08-20 09:05:00|664.3|663.3|664.4|663.4|664.6|663.6|664.1|663.1|594
1755681000000|2025-08-20 09:10:00|664.1|663.1|664.1|663.1|664.1|663.1|663.6|662.6|770
1755681300000|2025-08-20 09:15:00|663.9|662.9|663.1|662.1|663.9|662.9|663.1|662.1|177
1755681600000|2025-08-20 09:20:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|171
1755681900000|2025-08-20 09:25:00|663.1|662.1|663.6|662.6|663.8|662.8|663.1|662.1|118
1755682200000|2025-08-20 09:30:00|663.8|662.8|663.3|662.3|663.9|662.9|663|662|760
1755682500000|2025-08-20 09:35:00|663.1|662.1|662.9|661.9|663.4|662.4|662.9|661.9|125
1755682800000|2025-08-20 09:40:00|663.1|662.1|662.4|661.4|663.1|662.1|662.3|661.3|231
1755683100000|2025-08-20 09:45:00|662.3|661.3|660.9|659.9|662.3|661.3|660.8|659.8|3196
1755683400000|2025-08-20 09:50:00|660.6|659.6|660.6|659.6|661.4|660.4|660.6|659.6|175
1755683700000|2025-08-20 09:55:00|660.5|659.5|660.5|659.5|660.6|659.6|660.4|659.4|94
1755684000000|2025-08-20 10:00:00|660.4|659.4|659.6|658.6|660.4|659.4|659.4|658.4|103
1755684300000|2025-08-20 10:05:00|659.9|658.9|661.8|660.8|661.9|660.9|659.9|658.9|1114
1755684600000|2025-08-20 10:10:00|661.9|660.9|661.4|660.4|662|661|661.4|660.4|372
1755684900000|2025-08-20 10:15:00|661.5|660.5|661.1|660.1|661.5|660.5|660.8|659.8|74
1755685200000|2025-08-20 10:20:00|661.4|660.4|661.9|660.9|662.4|661.4|661.3|660.3|650
1755685500000|2025-08-20 10:25:00|662|661|663.1|662.1|663.1|662.1|661.6|660.6|639
1755685800000|2025-08-20 10:30:00|663|662|663.9|662.9|663.9|662.9|663|662|1142
1755686100000|2025-08-20 10:35:00|664.3|663.3|664.5|663.5|665.6|664.6|664.3|663.3|624
1755686400000|2025-08-20 10:40:00|664.6|663.6|664.9|663.9|665.1|664.1|664.4|663.4|116
1755686700000|2025-08-20 10:45:00|664.8|663.8|665.1|664.1|665.3|664.3|664.6|663.6|28
1755687000000|2025-08-20 10:50:00|665.3|664.3|665.1|664.1|665.8|664.8|664.9|663.9|785
1755687300000|2025-08-20 10:55:00|665.4|664.4|664.8|663.8|665.4|664.4|664.6|663.6|191
1755687600000|2025-08-20 11:00:00|664.9|663.9|665.1|664.1|665.1|664.1|664.6|663.6|27
1755687900000|2025-08-20 11:05:00|665.3|664.3|664.9|663.9|665.4|664.4|664.9|663.9|21
1755688200000|2025-08-20 11:10:00|665.1|664.1|665.1|664.1|665.4|664.4|665.1|664.1|92
1755688500000|2025-08-20 11:15:00|665.3|664.3|664.6|663.6|665.3|664.3|664.5|663.5|317
1755688800000|2025-08-20 11:20:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|35
1755689100000|2025-08-20 11:25:00|664.4|663.4|664.8|663.8|664.9|663.9|664.3|663.3|293
1755689400000|2025-08-20 11:30:00|664.6|663.6|665.1|664.1|665.6|664.6|664.6|663.6|96
1755689700000|2025-08-20 11:35:00|665|664|665|664|665.4|664.4|664.6|663.6|178
1755690000000|2025-08-20 11:40:00|664.9|663.9|664.6|663.6|665.1|664.1|664.6|663.6|192
1755690300000|2025-08-20 11:45:00|664.9|663.9|665.4|664.4|665.6|664.6|664.6|663.6|496
1755690600000|2025-08-20 11:50:00|665.3|664.3|664.6|663.6|665.3|664.3|664.6|663.6|21
1755690900000|2025-08-20 11:55:00|664.8|663.8|665.1|664.1|665.4|664.4|664.8|663.8|384
1755691200000|2025-08-20 12:00:00|665.3|664.3|665.4|664.4|665.5|664.5|664.9|663.9|32
1755691500000|2025-08-20 12:05:00|665.1|664.1|665.6|664.6|666|665|664.6|663.6|609
1755691800000|2025-08-20 12:10:00|665.5|664.5|664.1|663.1|665.6|664.6|664.1|663.1|215
1755692100000|2025-08-20 12:15:00|664|663|665|664|665.4|664.4|663.9|662.9|88
1755692400000|2025-08-20 12:20:00|665.1|664.1|664.6|663.6|665.5|664.5|664.6|663.6|1120
1755692700000|2025-08-20 12:25:00|664.5|663.5|664.4|663.4|664.6|663.6|664.1|663.1|120
1755693000000|2025-08-20 12:30:00|664.6|663.6|663.5|662.5|664.6|663.6|663.4|662.4|993
1755693300000|2025-08-20 12:35:00|663.6|662.6|663.9|662.9|664.1|663.1|663.4|662.4|552
1755693600000|2025-08-20 12:40:00|663.8|662.8|663.6|662.6|664.1|663.1|663.5|662.5|64
1755693900000|2025-08-20 12:45:00|663.4|662.4|664.1|663.1|664.4|663.4|663.1|662.1|356
1755694200000|2025-08-20 12:50:00|664.4|663.4|664.1|663.1|664.4|663.4|663.6|662.6|119
1755694500000|2025-08-20 12:55:00|664.4|663.4|664.1|663.1|664.4|663.4|663.6|662.6|263
1755694800000|2025-08-20 13:00:00|663.9|662.9|662.8|661.8|664.4|663.4|662.6|661.6|1486
1755695100000|2025-08-20 13:05:00|662.9|661.9|664.1|663.1|664.4|663.4|662.6|661.6|716
1755695400000|2025-08-20 13:10:00|664.3|663.3|663.8|662.8|664.3|663.3|663.4|662.4|211
1755695700000|2025-08-20 13:15:00|663.9|662.9|663.6|662.6|663.9|662.9|662.6|661.6|258
1755696000000|2025-08-20 13:20:00|663.4|662.4|663.4|662.4|663.4|662.4|662.9|661.9|159
1755696300000|2025-08-20 13:25:00|663.3|662.3|664.1|663.1|664.4|663.4|663.3|662.3|100
1755696600000|2025-08-20 13:30:00|663.9|662.9|662.9|661.9|664.1|663.1|662.5|661.5|199
1755696900000|2025-08-20 13:35:00|663.1|662.1|664.8|663.8|664.9|663.9|662.9|661.9|148
1755697200000|2025-08-20 13:40:00|664.6|663.6|664.1|663.1|665.6|664.6|663.9|662.9|231
1755697500000|2025-08-20 13:45:00|664.4|663.4|663.9|662.9|665|664|663.4|662.4|845
1755697800000|2025-08-20 13:50:00|663.8|662.8|662.4|661.4|663.9|662.9|662.1|661.1|1237
1755698100000|2025-08-20 13:55:00|662.5|661.5|663.4|662.4|663.9|662.9|662.4|661.4|395
1755698400000|2025-08-20 14:00:00|662.9|661.9|663.6|662.6|664.1|663.1|662.6|661.6|390
1755698700000|2025-08-20 14:05:00|663.8|662.8|663.1|662.1|663.9|662.9|662.6|661.6|258
1755699000000|2025-08-20 14:10:00|662.9|661.9|662.8|661.8|663.9|662.9|662.6|661.6|144
1755699300000|2025-08-20 14:15:00|662.6|661.6|663.4|662.4|663.6|662.6|662.6|661.6|182
1755699600000|2025-08-20 14:20:00|663.5|662.5|664.4|663.4|664.6|663.6|663.4|662.4|279
1755699900000|2025-08-20 14:25:00|664.1|663.1|663.1|662.1|664.1|663.1|662.8|661.8|330
1755700200000|2025-08-20 14:30:00|663.3|662.3|662.6|661.6|664.5|663.5|660.9|659.9|2482
1755700500000|2025-08-20 14:35:00|662.8|661.8|662.9|661.9|663.5|662.5|662|661|642
1755700800000|2025-08-20 14:40:00|663.4|662.4|662.9|661.9|664.3|663.3|662.9|661.9|878
1755701100000|2025-08-20 14:45:00|662.6|661.6|663.1|662.1|663.4|662.4|661.9|660.9|744
1755701400000|2025-08-20 14:50:00|663.3|662.3|661.9|660.9|663.3|662.3|661.6|660.6|435
1755701700000|2025-08-20 14:55:00|662|661|661.9|660.9|662.5|661.5|661.4|660.4|159
1755702000000|2025-08-20 15:00:00|661.6|660.6|662.1|661.1|662.1|661.1|659.9|658.9|872
1755702300000|2025-08-20 15:05:00|662.3|661.3|662.6|661.6|662.6|661.6|661.6|660.6|1569
1755702600000|2025-08-20 15:10:00|662.9|661.9|664.6|663.6|665.1|664.1|662.6|661.6|299
1755702900000|2025-08-20 15:15:00|664.8|663.8|664.6|663.6|665.4|664.4|663.9|662.9|742
1755703200000|2025-08-20 15:20:00|664.8|663.8|665|664|666.3|665.3|664.4|663.4|414
1755703500000|2025-08-20 15:25:00|665.1|664.1|665.9|664.9|666.1|665.1|664.6|663.6|882
1755703800000|2025-08-20 15:30:00|666.1|665.1|666.1|665.1|667.3|666.3|665.4|664.4|688
1755704100000|2025-08-20 15:35:00|665.9|664.9|665.6|664.6|666.1|665.1|665.6|664.6|371
1755704400000|2025-08-20 15:40:00|665.8|664.8|666.9|665.9|667.1|666.1|665.6|664.6|181
1755704700000|2025-08-20 15:45:00|666.8|665.8|666.6|665.6|666.9|665.9|666.6|665.6|138
1755705000000|2025-08-20 15:50:00|666.5|665.5|666.9|665.9|667.1|666.1|666.5|665.5|108
1755705300000|2025-08-20 15:55:00|666.6|665.6|666.9|665.9|667|666|665.9|664.9|409
1755705600000|2025-08-20 16:00:00|666.6|665.6|667.6|666.6|667.9|666.9|666.6|665.6|272
1755705900000|2025-08-20 16:05:00|667.4|666.4|666.9|665.9|667.6|666.6|666.6|665.6|538
1755706200000|2025-08-20 16:10:00|666.6|665.6|666.6|665.6|667.1|666.1|666.6|665.6|112
1755706500000|2025-08-20 16:15:00|666.8|665.8|665.9|664.9|666.9|665.9|665.6|664.6|220
1755706800000|2025-08-20 16:20:00|665.8|664.8|665.4|664.4|666.1|665.1|665.1|664.1|188
1755707100000|2025-08-20 16:25:00|665.5|664.5|666|665|666.4|665.4|665.5|664.5|174
1755707400000|2025-08-20 16:30:00|666.1|665.1|665.9|664.9|666.1|665.1|665.6|664.6|90
1755707700000|2025-08-20 16:35:00|665.6|664.6|665.9|664.9|666|665|665.6|664.6|33
1755708000000|2025-08-20 16:40:00|666|665|666.4|665.4|666.4|665.4|665.9|664.9|146
1755708300000|2025-08-20 16:45:00|666.5|665.5|666.6|665.6|666.9|665.9|666.4|665.4|96
1755708600000|2025-08-20 16:50:00|666.5|665.5|665.8|664.8|666.6|665.6|665.8|664.8|74
1755708900000|2025-08-20 16:55:00|665.9|664.9|666.6|665.6|666.8|665.8|665.9|664.9|766
1755709200000|2025-08-20 17:00:00|666.5|665.5|665.8|664.8|666.6|665.6|665.8|664.8|56
1755709500000|2025-08-20 17:05:00|665.9|664.9|665.9|664.9|666.1|665.1|665.6|664.6|39
1755709800000|2025-08-20 17:10:00|665.6|664.6|665.6|664.6|665.8|664.8|665.4|664.4|103
1755710100000|2025-08-20 17:15:00|665.9|664.9|665.9|664.9|665.9|664.9|665.6|664.6|48
1755710400000|2025-08-20 17:20:00|665.8|664.8|665.5|664.5|665.8|664.8|665.1|664.1|34
1755710700000|2025-08-20 17:25:00|665.6|664.6|666.1|665.1|666.1|665.1|665.6|664.6|267
1755711000000|2025-08-20 17:30:00|666|665|666.4|665.4|666.9|665.9|666|665|208
1755711300000|2025-08-20 17:35:00|666.1|665.1|666.1|665.1|666.4|665.4|665.9|664.9|180
1755711600000|2025-08-20 17:40:00|666|665|666.6|665.6|666.6|665.6|665.9|664.9|58
1755711900000|2025-08-20 17:45:00|666.4|665.4|665.4|664.4|666.5|665.5|665.4|664.4|80
1755712200000|2025-08-20 17:50:00|665.5|664.5|665.6|664.6|665.8|664.8|665.4|664.4|17
1755712500000|2025-08-20 17:55:00|665.4|664.4|664.8|663.8|665.4|664.4|664.4|663.4|167
1755712800000|2025-08-20 18:00:00|664.9|663.9|665.3|664.3|665.4|664.4|664.4|663.4|83
1755713100000|2025-08-20 18:05:00|665.1|664.1|665.4|664.4|665.6|664.6|664.9|663.9|1129
1755713400000|2025-08-20 18:10:00|665.6|664.6|665|664|666.1|665.1|664.9|663.9|112
1755713700000|2025-08-20 18:15:00|664.9|663.9|665.3|664.3|665.4|664.4|664.6|663.6|75
1755714000000|2025-08-20 18:20:00|665.4|664.4|665.1|664.1|665.6|664.6|665.1|664.1|94
1755714300000|2025-08-20 18:25:00|665.3|664.3|665.4|664.4|665.6|664.6|664.9|663.9|315
1755714600000|2025-08-20 18:30:00|665.5|664.5|666.1|665.1|666.1|665.1|665.4|664.4|100
1755714900000|2025-08-20 18:35:00|666|665|665.9|664.9|666.1|665.1|665.9|664.9|14
1755715200000|2025-08-20 18:40:00|666|665|665.4|664.4|666.1|665.1|665.4|664.4|86
1755715500000|2025-08-20 18:45:00|665.1|664.1|665.4|664.4|665.6|664.6|665.1|664.1|247
1755715800000|2025-08-20 18:50:00|665.5|664.5|665.6|664.6|665.6|664.6|665.4|664.4|28
1755716100000|2025-08-20 18:55:00|665.4|664.4|665.6|664.6|665.6|664.6|665.4|664.4|29
1755716400000|2025-08-20 19:00:00|665.8|664.8|665.8|664.8|665.8|664.8|665.8|664.8|5
1755716700000|2025-08-20 19:05:00|665.6|664.6|665.9|664.9|665.9|664.9|665.6|664.6|9
1755717000000|2025-08-20 19:10:00|666|665|665.9|664.9|666.1|665.1|665.9|664.9|8
1755717300000|2025-08-20 19:15:00|666|665|666|665|666.1|665.1|665.9|664.9|37
1755717600000|2025-08-20 19:20:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|69
1755717900000|2025-08-20 19:25:00|666|665|666.1|665.1|666.1|665.1|665.9|664.9|309
1755718200000|2025-08-20 19:30:00|666|665|665.9|664.9|666.1|665.1|665.9|664.9|0
1755718500000|2025-08-20 19:35:00|665.6|664.6|665.9|664.9|665.9|664.9|665.6|664.6|8
1755718800000|2025-08-20 19:40:00|666.1|665.1|666.1|665.1|666.1|665.1|665.9|664.9|26
1755719100000|2025-08-20 19:45:00|666|665|666|665|666.1|665.1|665.9|664.9|20
1755719400000|2025-08-20 19:50:00|665.9|664.9|665.5|664.5|665.9|664.9|665.5|664.5|30
1755719700000|2025-08-20 19:55:00|665.4|664.4|665.4|664.4|665.6|664.6|665.4|664.4|26
1755720000000|2025-08-20 20:00:00|665.6|664.6|665.9|664.9|666.1|665.1|665.6|664.6|70
1755720300000|2025-08-20 20:05:00|665.8|664.8|665.8|664.8|665.9|664.9|665.6|664.6|266
1755720600000|2025-08-20 20:10:00|665.9|664.9|665.9|664.9|665.9|664.9|665.9|664.9|3
1755720900000|2025-08-20 20:15:00|665.8|664.8|665.8|664.8|665.9|664.9|665.6|664.6|72
1755721200000|2025-08-20 20:20:00|665.9|664.9|665.8|664.8|665.9|664.9|665.6|664.6|37
1755721500000|2025-08-20 20:25:00|665.9|664.9|666|665|666.1|665.1|665.8|664.8|136
1755721800000|2025-08-20 20:30:00|665.9|664.9|665.6|664.6|665.9|664.9|665.5|664.5|3
1755722100000|2025-08-20 20:35:00|665.4|664.4|665.4|664.4|665.4|664.4|665.1|664.1|4
1755722400000|2025-08-20 20:40:00|665.3|664.3|665.6|664.6|665.6|664.6|665.3|664.3|11
1755722700000|2025-08-20 20:45:00|665.4|664.4|665.1|664.1|665.4|664.4|665.1|664.1|5
1755723000000|2025-08-20 20:50:00|665.4|664.4|664.9|663.9|665.4|664.4|664.4|663.4|32
1755723300000|2025-08-20 20:55:00|664.8|663.8|664.6|663.6|664.9|663.9|664.5|663.5|29
1755723600000|2025-08-20 21:00:00|664.8|663.8|664.8|663.8|664.8|663.8|664.8|663.8|13
1755723900000|2025-08-20 21:05:00|665|664|665|664|665|664|665|664|0
1755725700000|2025-08-20 21:35:00|665.3|664.3|665.3|664.3|665.3|664.3|665.3|664.3|0
1755726300000|2025-08-20 21:45:00|665.4|664.4|665.5|664.5|665.5|664.5|665.4|664.4|0
1755726600000|2025-08-20 21:50:00|665.6|664.6|667.1|664.1|667.1|664.9|665.6|664.1|1
1755726900000|2025-08-20 21:55:00|667.3|664.3|666.9|663.9|667.3|664.3|666.9|663.9|0
1755734400000|2025-08-21 00:00:00|665.6|664.6|664.9|663.9|665.6|664.6|664.1|663.1|69
1755734700000|2025-08-21 00:05:00|665.3|664.3|665.3|664.3|665.4|664.4|665.1|664.1|4
1755735000000|2025-08-21 00:10:00|665.1|664.1|665.3|664.3|665.3|664.3|665.1|664.1|0
1755735300000|2025-08-21 00:15:00|665.1|664.1|664.8|663.8|665.1|664.1|664.8|663.8|3
1755735600000|2025-08-21 00:20:00|664.9|663.9|664.9|663.9|664.9|663.9|664.8|663.8|1
1755735900000|2025-08-21 00:25:00|664.8|663.8|665.1|664.1|665.1|664.1|664.8|663.8|7
1755736200000|2025-08-21 00:30:00|665.4|664.4|665.5|664.5|665.5|664.5|665.3|664.3|1
1755736500000|2025-08-21 00:35:00|665.4|664.4|665.1|664.1|665.4|664.4|665|664|1
1755737100000|2025-08-21 00:45:00|665|664|665.1|664.1|665.3|664.3|665|664|2
1755737400000|2025-08-21 00:50:00|665|664|665.1|664.1|665.1|664.1|665|664|0
1755737700000|2025-08-21 00:55:00|665|664|665|664|665|664|665|664|0
1755738000000|2025-08-21 01:00:00|664.9|663.9|664.8|663.8|664.9|663.9|664.1|663.1|7
1755738300000|2025-08-21 01:05:00|664.6|663.6|664.6|663.6|664.8|663.8|664.5|663.5|0
1755738600000|2025-08-21 01:10:00|664.8|663.8|664.8|663.8|664.8|663.8|664.5|663.5|14
1755738900000|2025-08-21 01:15:00|664.6|663.6|664.5|663.5|664.6|663.6|664.5|663.5|0
1755739200000|2025-08-21 01:20:00|664.4|663.4|664.6|663.6|664.9|663.9|664.4|663.4|1
1755739500000|2025-08-21 01:25:00|664.8|663.8|665.3|664.3|665.5|664.5|664.4|663.4|99
1755739800000|2025-08-21 01:30:00|665.4|664.4|666|665|666.3|665.3|665.3|664.3|26
1755740100000|2025-08-21 01:35:00|666.1|665.1|666.8|665.8|666.8|665.8|666|665|1
1755740400000|2025-08-21 01:40:00|667|666|666.9|665.9|667.3|666.3|666.9|665.9|3
1755740700000|2025-08-21 01:45:00|666.8|665.8|666.6|665.6|666.8|665.8|666.4|665.4|2
1755741000000|2025-08-21 01:50:00|666.5|665.5|666.1|665.1|666.6|665.6|666.1|665.1|5
1755741300000|2025-08-21 01:55:00|666.3|665.3|665.4|664.4|666.3|665.3|665.4|664.4|1
1755741600000|2025-08-21 02:00:00|665.3|664.3|665.3|664.3|665.4|664.4|665.1|664.1|1
1755741900000|2025-08-21 02:05:00|665.4|664.4|665.5|664.5|665.6|664.6|665.4|664.4|1
1755742200000|2025-08-21 02:10:00|665.4|664.4|665.4|664.4|665.5|664.5|665.3|664.3|36
1755742500000|2025-08-21 02:15:00|665.3|664.3|665.5|664.5|665.5|664.5|664.9|663.9|31
1755742800000|2025-08-21 02:20:00|665.6|664.6|665.5|664.5|665.6|664.6|665.5|664.5|0
1755743100000|2025-08-21 02:25:00|665.6|664.6|665.5|664.5|665.6|664.6|665.4|664.4|6
1755743400000|2025-08-21 02:30:00|665.4|664.4|665.8|664.8|666|665|665.4|664.4|1
1755743700000|2025-08-21 02:35:00|665.6|664.6|665.9|664.9|666|665|665.5|664.5|4
1755744000000|2025-08-21 02:40:00|665.8|664.8|665.8|664.8|665.8|664.8|665.5|664.5|2
1755744300000|2025-08-21 02:45:00|665.9|664.9|665.6|664.6|665.9|664.9|665.5|664.5|0
1755744600000|2025-08-21 02:50:00|665.8|664.8|665.8|664.8|665.9|664.9|665.8|664.8|0
1755744900000|2025-08-21 02:55:00|665.6|664.6|665.1|664.1|665.6|664.6|665|664|2
1755745200000|2025-08-21 03:00:00|665.3|664.3|665.6|664.6|665.6|664.6|665.1|664.1|20
1755745500000|2025-08-21 03:05:00|665.5|664.5|665.5|664.5|665.5|664.5|665.3|664.3|4
1755745800000|2025-08-21 03:10:00|665.6|664.6|665.3|664.3|665.8|664.8|665.3|664.3|0
1755746100000|2025-08-21 03:15:00|665.1|664.1|665.1|664.1|665.4|664.4|665.1|664.1|0
1755746400000|2025-08-21 03:20:00|665|664|664.9|663.9|665|664|664.5|663.5|42
1755746700000|2025-08-21 03:25:00|665|664|665.5|664.5|665.8|664.8|665|664|108
1755747000000|2025-08-21 03:30:00|665.4|664.4|665.4|664.4|665.4|664.4|665.1|664.1|31
1755747300000|2025-08-21 03:35:00|665.5|664.5|665.6|664.6|665.6|664.6|665.5|664.5|7
1755747600000|2025-08-21 03:40:00|665.5|664.5|665.6|664.6|665.6|664.6|665.5|664.5|2
1755747900000|2025-08-21 03:45:00|665.4|664.4|665.4|664.4|665.4|664.4|665.3|664.3|5
1755748500000|2025-08-21 03:55:00|665.5|664.5|665.4|664.4|665.5|664.5|665.4|664.4|0
1755749100000|2025-08-21 04:05:00|665.3|664.3|665.4|664.4|665.4|664.4|665.3|664.3|3
1755749400000|2025-08-21 04:10:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|19
1755749700000|2025-08-21 04:15:00|665.6|664.6|665.8|664.8|665.9|664.9|665.6|664.6|116
1755750000000|2025-08-21 04:20:00|665.9|664.9|665.6|664.6|665.9|664.9|665.6|664.6|0
1755750600000|2025-08-21 04:30:00|665.5|664.5|665.5|664.5|665.6|664.6|665.5|664.5|8
1755750900000|2025-08-21 04:35:00|665.4|664.4|665.4|664.4|665.5|664.5|665.4|664.4|25
1755751200000|2025-08-21 04:40:00|665.5|664.5|665.9|664.9|665.9|664.9|665.5|664.5|1
1755751500000|2025-08-21 04:45:00|665.6|664.6|665.9|664.9|666|665|665.6|664.6|3
1755751800000|2025-08-21 04:50:00|||||||||4
1755752100000|2025-08-21 04:55:00|665.8|664.8|665.9|664.9|665.9|664.9|665.6|664.6|3
1755752400000|2025-08-21 05:00:00|665.8|664.8|665.5|664.5|665.9|664.9|665.5|664.5|0
1755752700000|2025-08-21 05:05:00|665.4|664.4|665.3|664.3|665.4|664.4|665.3|664.3|1
1755753000000|2025-08-21 05:10:00|665.4|664.4|665.4|664.4|665.5|664.5|665.4|664.4|4
1755753300000|2025-08-21 05:15:00|665.5|664.5|665.9|664.9|665.9|664.9|665.4|664.4|0
1755753600000|2025-08-21 05:20:00|665.8|664.8|665.6|664.6|665.8|664.8|665.6|664.6|0
1755753900000|2025-08-21 05:25:00|665.5|664.5|665.5|664.5|665.5|664.5|665.5|664.5|26
1755754200000|2025-08-21 05:30:00|665.6|664.6|666.3|665.3|666.5|665.5|665.6|664.6|9
1755754500000|2025-08-21 05:35:00|666.4|665.4|665.9|664.9|666.4|665.4|665.9|664.9|14
1755754800000|2025-08-21 05:40:00|665.8|664.8|665.5|664.5|665.9|664.9|665.4|664.4|30
1755755100000|2025-08-21 05:45:00|665.6|664.6|665.6|664.6|665.6|664.6|665.4|664.4|23
1755755400000|2025-08-21 05:50:00|665.5|664.5|665.3|664.3|665.5|664.5|665.1|664.1|5
1755755700000|2025-08-21 05:55:00|665.4|664.4|665.8|664.8|666.1|665.1|665.3|664.3|189
1755756000000|2025-08-21 06:00:00|665.6|664.6|665.3|664.3|665.8|664.8|665.3|664.3|68
1755756300000|2025-08-21 06:05:00|665.4|664.4|665.4|664.4|665.5|664.5|665.3|664.3|24
1755756600000|2025-08-21 06:10:00|665.5|664.5|666.4|665.4|666.5|665.5|665.5|664.5|11
1755756900000|2025-08-21 06:15:00|666.6|665.6|666.5|665.5|667.4|666.4|666.3|665.3|85
1755757200000|2025-08-21 06:20:00|666.4|665.4|665.8|664.8|666.5|665.5|665.6|664.6|3
1755757500000|2025-08-21 06:25:00|665.9|664.9|666|665|666.4|665.4|665.5|664.5|5
1755757800000|2025-08-21 06:30:00|665.9|664.9|666.5|665.5|666.5|665.5|665.8|664.8|3
1755758100000|2025-08-21 06:35:00|666.6|665.6|667.8|666.8|667.9|666.9|666.6|665.6|43
1755758400000|2025-08-21 06:40:00|667.9|666.9|667.4|666.4|668.1|667.1|667|666|255
1755758700000|2025-08-21 06:45:00|667.3|666.3|667.4|666.4|667.9|666.9|667.3|666.3|57
1755759000000|2025-08-21 06:50:00|667.6|666.6|667.1|666.1|667.6|666.6|667.1|666.1|3
1755759300000|2025-08-21 06:55:00|667.3|666.3|667.4|666.4|667.4|666.4|666.9|665.9|97
1755759600000|2025-08-21 07:00:00|667.1|666.1|667.6|666.6|668.4|667.4|667|666|300
1755759900000|2025-08-21 07:05:00|667.8|666.8|667.6|666.6|667.9|666.9|667.4|666.4|52
1755760200000|2025-08-21 07:10:00|667.8|666.8|668.1|667.1|668.5|667.5|667.6|666.6|84
1755760500000|2025-08-21 07:15:00|668.3|667.3|668.5|667.5|668.6|667.6|667.6|666.6|820
1755760800000|2025-08-21 07:20:00|668.4|667.4|667.5|666.5|668.4|667.4|667.4|666.4|731
1755761100000|2025-08-21 07:25:00|667.6|666.6|667.9|666.9|667.9|666.9|667.4|666.4|67
1755761400000|2025-08-21 07:30:00|668.1|667.1|668.6|667.6|668.9|667.9|668|667|261
1755761700000|2025-08-21 07:35:00|668.9|667.9|668.1|667.1|668.9|667.9|668.1|667.1|377
1755762000000|2025-08-21 07:40:00|668.4|667.4|667.4|666.4|668.4|667.4|667.1|666.1|1128
1755762300000|2025-08-21 07:45:00|667.5|666.5|667.1|666.1|667.6|666.6|667.1|666.1|403
1755762600000|2025-08-21 07:50:00|666.8|665.8|666.4|665.4|666.8|665.8|665.9|664.9|365
1755762900000|2025-08-21 07:55:00|666.6|665.6|666.4|665.4|666.6|665.6|666.3|665.3|88
1755763200000|2025-08-21 08:00:00|666.1|665.1|666.1|665.1|666.6|665.6|665.6|664.6|478
1755763500000|2025-08-21 08:05:00|666.4|665.4|666|665|666.4|665.4|666|665|84
1755763800000|2025-08-21 08:10:00|666.3|665.3|666.9|665.9|666.9|665.9|666.3|665.3|626
1755764100000|2025-08-21 08:15:00|666.8|665.8|666.6|665.6|666.8|665.8|665.9|664.9|230
1755764400000|2025-08-21 08:20:00|666.8|665.8|666.6|665.6|666.9|665.9|666.5|665.5|50
1755764700000|2025-08-21 08:25:00|666.9|665.9|666.1|665.1|666.9|665.9|666|665|619
1755765000000|2025-08-21 08:30:00|666.4|665.4|666.1|665.1|666.4|665.4|665.6|664.6|1218
1755765300000|2025-08-21 08:35:00|665.9|664.9|666.4|665.4|666.6|665.6|665.9|664.9|804
1755765600000|2025-08-21 08:40:00|666.3|665.3|666.4|665.4|666.4|665.4|666.1|665.1|118
1755765900000|2025-08-21 08:45:00|666.1|665.1|667.4|666.4|667.4|666.4|666.1|665.1|737
1755766200000|2025-08-21 08:50:00|667.1|666.1|666.9|665.9|667.1|666.1|666.6|665.6|75
1755766500000|2025-08-21 08:55:00|666.8|665.8|669.1|668.1|669.4|668.4|666.6|665.6|334
1755766800000|2025-08-21 09:00:00|669.3|668.3|668.1|667.1|669.4|668.4|667.9|666.9|1676
1755767100000|2025-08-21 09:05:00|668.4|667.4|668|667|668.4|667.4|667.9|666.9|329
1755767400000|2025-08-21 09:10:00|667.9|666.9|668.6|667.6|668.6|667.6|667.6|666.6|399
1755767700000|2025-08-21 09:15:00|668.5|667.5|669.9|668.9|669.9|668.9|668.5|667.5|509
1755768000000|2025-08-21 09:20:00|670|669|670.3|669.3|670.4|669.4|669.9|668.9|342
1755768300000|2025-08-21 09:25:00|670.4|669.4|670.1|669.1|670.4|669.4|669.9|668.9|75
1755768600000|2025-08-21 09:30:00|670.3|669.3|671.9|670.9|671.9|670.9|670|669|1819
1755768900000|2025-08-21 09:35:00|672|671|672.1|671.1|672.5|671.5|671.8|670.8|548
1755769200000|2025-08-21 09:40:00|671.9|670.9|671.1|670.1|672|671|670.9|669.9|1133
1755769500000|2025-08-21 09:45:00|671.3|670.3|671|670|671.4|670.4|670.6|669.6|1029
1755769800000|2025-08-21 09:50:00|671.1|670.1|669.9|668.9|671.1|670.1|669.9|668.9|1119
1755770100000|2025-08-21 09:55:00|670|669|670.8|669.8|670.9|669.9|670|669|270
1755770400000|2025-08-21 10:00:00|670.9|669.9|671.6|670.6|671.6|670.6|670.9|669.9|293
1755770700000|2025-08-21 10:05:00|671.4|670.4|670.6|669.6|671.4|670.4|670.6|669.6|193
1755771000000|2025-08-21 10:10:00|670.8|669.8|669.9|668.9|670.8|669.8|669.8|668.8|91
1755771300000|2025-08-21 10:15:00|670.1|669.1|670.4|669.4|670.5|669.5|670.1|669.1|38
1755771600000|2025-08-21 10:20:00|670.6|669.6|670.4|669.4|670.6|669.6|670.4|669.4|54
1755771900000|2025-08-21 10:25:00|670.1|669.1|670.3|669.3|670.6|669.6|669.9|668.9|1744
1755772200000|2025-08-21 10:30:00|670.4|669.4|670.4|669.4|670.6|669.6|670.1|669.1|138
1755772500000|2025-08-21 10:35:00|670.1|669.1|670.1|669.1|670.3|669.3|670.1|669.1|872
1755772800000|2025-08-21 10:40:00|670.4|669.4|670.6|669.6|670.6|669.6|670.4|669.4|319
1755773100000|2025-08-21 10:45:00|670.4|669.4|670.1|669.1|670.6|669.6|670.1|669.1|100
1755773400000|2025-08-21 10:50:00|670.3|669.3|669.9|668.9|670.3|669.3|669.9|668.9|51
1755773700000|2025-08-21 10:55:00|670.1|669.1|670.1|669.1|670.3|669.3|669.9|668.9|83
1755774000000|2025-08-21 11:00:00|670.3|669.3|670.1|669.1|670.4|669.4|669.9|668.9|139
1755774300000|2025-08-21 11:05:00|670.3|669.3|670.9|669.9|670.9|669.9|670.3|669.3|279
1755774600000|2025-08-21 11:10:00|670.6|669.6|670.4|669.4|670.6|669.6|670.1|669.1|561
1755774900000|2025-08-21 11:15:00|670.5|669.5|670.1|669.1|670.9|669.9|670.1|669.1|121
1755775200000|2025-08-21 11:20:00|670.4|669.4|670|669|670.4|669.4|670|669|69
1755775500000|2025-08-21 11:25:00|669.9|668.9|669.1|668.1|669.9|668.9|669.1|668.1|262
1755775800000|2025-08-21 11:30:00|669.3|668.3|667.6|666.6|669.3|668.3|667.3|666.3|1033
1755776100000|2025-08-21 11:35:00|667.9|666.9|666.9|665.9|667.9|666.9|666.6|665.6|616
1755776400000|2025-08-21 11:40:00|666.6|665.6|666.9|665.9|667.1|666.1|666.4|665.4|467
1755776700000|2025-08-21 11:45:00|667|666|667.8|666.8|667.9|666.9|666.9|665.9|370
1755777000000|2025-08-21 11:50:00|667.9|666.9|667.9|666.9|668|667|667.4|666.4|131
1755777300000|2025-08-21 11:55:00|667.8|666.8|667.9|666.9|667.9|666.9|667.4|666.4|161
1755777600000|2025-08-21 12:00:00|668.1|667.1|668|667|668.5|667.5|667.9|666.9|72
1755777900000|2025-08-21 12:05:00|667.9|666.9|667.9|666.9|667.9|666.9|667.3|666.3|209
1755778200000|2025-08-21 12:10:00|668|667|667.6|666.6|668.6|667.6|667.4|666.4|428
1755778500000|2025-08-21 12:15:00|667.8|666.8|668.5|667.5|668.5|667.5|667.4|666.4|75
1755778800000|2025-08-21 12:20:00|668.6|667.6|668.1|667.1|668.6|667.6|667.9|666.9|99
1755779100000|2025-08-21 12:25:00|668|667|667|666|668.1|667.1|666.9|665.9|77
1755779400000|2025-08-21 12:30:00|666.9|665.9|665.9|664.9|666.9|665.9|665.8|664.8|206
1755779700000|2025-08-21 12:35:00|665.8|664.8|666.1|665.1|666.1|665.1|665.1|664.1|692
1755780000000|2025-08-21 12:40:00|666|665|666|665|666.3|665.3|665.8|664.8|138
1755780300000|2025-08-21 12:45:00|665.9|664.9|666.6|665.6|666.6|665.6|665.8|664.8|785
1755780600000|2025-08-21 12:50:00|666.8|665.8|666.1|665.1|666.8|665.8|665.9|664.9|88
1755780900000|2025-08-21 12:55:00|666.4|665.4|665.9|664.9|666.4|665.4|665.6|664.6|155
1755781200000|2025-08-21 13:00:00|665.8|664.8|666.1|665.1|666.1|665.1|664.6|663.6|413
1755781500000|2025-08-21 13:05:00|666.4|665.4|666|665|666.9|665.9|665.9|664.9|304
1755781800000|2025-08-21 13:10:00|666.1|665.1|664.9|663.9|666.1|665.1|664.6|663.6|349
1755782100000|2025-08-21 13:15:00|665.1|664.1|664.9|663.9|665.1|664.1|664.4|663.4|243
1755782400000|2025-08-21 13:20:00|665|664|665.8|664.8|666.1|665.1|665|664|288
1755782700000|2025-08-21 13:25:00|665.9|664.9|665.6|664.6|666.3|665.3|665.6|664.6|185
1755783000000|2025-08-21 13:30:00|665.5|664.5|666.1|665.1|666.6|665.6|665.4|664.4|235
1755783300000|2025-08-21 13:35:00|666.4|665.4|666.3|665.3|666.8|665.8|665.6|664.6|1246
1755783600000|2025-08-21 13:40:00|666.4|665.4|665.6|664.6|666.5|665.5|665.4|664.4|283
1755783900000|2025-08-21 13:45:00|665.9|664.9|666.1|665.1|666.9|665.9|665.4|664.4|383
1755784200000|2025-08-21 13:50:00|666|665|666.6|665.6|666.6|665.6|665.9|664.9|422
1755784500000|2025-08-21 13:55:00|667|666|667|666|667.6|666.6|666.4|665.4|562
1755784800000|2025-08-21 14:00:00|666.9|665.9|668.3|667.3|668.6|667.6|666.6|665.6|766
1755785100000|2025-08-21 14:05:00|668.1|667.1|669.5|668.5|670.1|669.1|668.1|667.1|1013
1755785400000|2025-08-21 14:10:00|669.6|668.6|671.5|670.5|671.9|670.9|669.1|668.1|1589
1755785700000|2025-08-21 14:15:00|671.6|670.6|671.9|670.9|672.1|671.1|671.3|670.3|2056
1755786000000|2025-08-21 14:20:00|672|671|672.9|671.9|673.6|672.6|671.8|670.8|1181
1755786300000|2025-08-21 14:25:00|672.8|671.8|672.1|671.1|672.9|671.9|671.6|670.6|893
1755786600000|2025-08-21 14:30:00|672.4|671.4|672.4|671.4|672.9|671.9|672.1|671.1|929
1755786900000|2025-08-21 14:35:00|672.5|671.5|672.1|671.1|672.8|671.8|671.9|670.9|353
1755787200000|2025-08-21 14:40:00|672.4|671.4|672.1|671.1|673.1|672.1|672.1|671.1|267
1755787500000|2025-08-21 14:45:00|672.4|671.4|673.3|672.3|673.4|672.4|672.1|671.1|966
1755787800000|2025-08-21 14:50:00|673.4|672.4|672.9|671.9|673.9|672.9|672.6|671.6|1136
1755788100000|2025-08-21 14:55:00|673|672|673.4|672.4|673.9|672.9|672.9|671.9|134
1755788400000|2025-08-21 15:00:00|673.3|672.3|673.9|672.9|674.1|673.1|672.9|671.9|767
1755788700000|2025-08-21 15:05:00|674|673|674.3|673.3|674.6|673.6|673.9|672.9|538
1755789000000|2025-08-21 15:10:00|674.4|673.4|674.6|673.6|674.6|673.6|674.1|673.1|405
1755789300000|2025-08-21 15:15:00|674.9|673.9|675.9|674.9|675.9|674.9|674.9|673.9|1742
1755789600000|2025-08-21 15:20:00|675.8|674.8|675.1|674.1|676.5|675.5|673.4|672.4|2006
1755789900000|2025-08-21 15:25:00|674.9|673.9|675.5|674.5|676.4|675.4|674.8|673.8|1947
1755790200000|2025-08-21 15:30:00|675.4|674.4|675.1|674.1|676.4|675.4|674.9|673.9|1126
1755790500000|2025-08-21 15:35:00|675.3|674.3|676.1|675.1|676.4|675.4|675.1|674.1|681
1755790800000|2025-08-21 15:40:00|676.4|675.4|677.4|676.4|677.6|676.6|675.6|674.6|655
1755791100000|2025-08-21 15:45:00|677.6|676.6|678.1|677.1|678.4|677.4|677.1|676.1|944
1755791400000|2025-08-21 15:50:00|678.4|677.4|678.6|677.6|679.6|678.6|678.1|677.1|761
1755791700000|2025-08-21 15:55:00|678.8|677.8|678.6|677.6|679.1|678.1|678.4|677.4|213
1755792000000|2025-08-21 16:00:00|678.9|677.9|679.1|678.1|679.6|678.6|678.6|677.6|1752
1755792300000|2025-08-21 16:05:00|679.3|678.3|678.9|677.9|679.5|678.5|678.6|677.6|619
1755792600000|2025-08-21 16:10:00|679|678|678.8|677.8|679.3|678.3|678.6|677.6|293
1755792900000|2025-08-21 16:15:00|678.9|677.9|679.5|678.5|679.6|678.6|678.4|677.4|264
1755793200000|2025-08-21 16:20:00|679.4|678.4|678.6|677.6|679.4|678.4|678.3|677.3|398
1755793500000|2025-08-21 16:25:00|678.9|677.9|678.8|677.8|679.1|678.1|678.4|677.4|86
1755793800000|2025-08-21 16:30:00|678.9|677.9|679.1|678.1|679.9|678.9|678.6|677.6|2011
1755794100000|2025-08-21 16:35:00|679.3|678.3|678.6|677.6|679.3|678.3|678.1|677.1|915
1755794400000|2025-08-21 16:40:00|678.8|677.8|678.5|677.5|678.8|677.8|678.3|677.3|201
1755794700000|2025-08-21 16:45:00|678.6|677.6|678.5|677.5|678.6|677.6|678.1|677.1|132
1755795000000|2025-08-21 16:50:00|678.6|677.6|678.9|677.9|679.4|678.4|678.4|677.4|383
1755795300000|2025-08-21 16:55:00|679|678|678.6|677.6|679|678|678.1|677.1|90
1755795600000|2025-08-21 17:00:00|678.8|677.8|678.9|677.9|679.1|678.1|678.4|677.4|121
1755795900000|2025-08-21 17:05:00|679.3|678.3|678.9|677.9|679.3|678.3|678.6|677.6|152
1755796200000|2025-08-21 17:10:00|678.8|677.8|678.1|677.1|678.9|677.9|677.9|676.9|135
1755796500000|2025-08-21 17:15:00|678.4|677.4|678.8|677.8|678.9|677.9|678.1|677.1|265
1755796800000|2025-08-21 17:20:00|678.9|677.9|678.6|677.6|679.1|678.1|678.4|677.4|140
1755797100000|2025-08-21 17:25:00|678.5|677.5|678.6|677.6|679|678|678.4|677.4|285
1755797400000|2025-08-21 17:30:00|678.8|677.8|679.4|678.4|679.9|678.9|678.6|677.6|199
1755797700000|2025-08-21 17:35:00|679.5|678.5|679.4|678.4|679.6|678.6|679.1|678.1|164
1755798000000|2025-08-21 17:40:00|679.5|678.5|679.6|678.6|679.6|678.6|679.1|678.1|39
1755798300000|2025-08-21 17:45:00|679.4|678.4|678.4|677.4|679.6|678.6|678.4|677.4|66
1755798600000|2025-08-21 17:50:00|678.1|677.1|678.1|677.1|678.4|677.4|677.8|676.8|1106
1755798900000|2025-08-21 17:55:00|678.4|677.4|678.3|677.3|678.6|677.6|678.1|677.1|57
1755799200000|2025-08-21 18:00:00|678.4|677.4|678.8|677.8|679.1|678.1|678.4|677.4|84
1755799500000|2025-08-21 18:05:00|678.6|677.6|678.1|677.1|678.8|677.8|677.9|676.9|133
1755799800000|2025-08-21 18:10:00|678.3|677.3|678.3|677.3|678.6|677.6|677.6|676.6|327
1755800100000|2025-08-21 18:15:00|678.1|677.1|678.5|677.5|679.4|678.4|678.1|677.1|148
1755800400000|2025-08-21 18:20:00|678.4|677.4|678.3|677.3|678.6|677.6|678.1|677.1|180
1755800700000|2025-08-21 18:25:00|678.1|677.1|678.6|677.6|678.6|677.6|677.9|676.9|494
1755801000000|2025-08-21 18:30:00|678.5|677.5|679.1|678.1|679.4|678.4|678.4|677.4|606
1755801300000|2025-08-21 18:35:00|679.3|678.3|678.6|677.6|679.4|678.4|678.4|677.4|33
1755801600000|2025-08-21 18:40:00|678.9|677.9|678.8|677.8|679.1|678.1|678.6|677.6|107
1755801900000|2025-08-21 18:45:00|678.9|677.9|679.1|678.1|679.1|678.1|678.9|677.9|7
1755802200000|2025-08-21 18:50:00|679.4|678.4|679.4|678.4|679.6|678.6|679.3|678.3|38
1755802500000|2025-08-21 18:55:00|679.3|678.3|679.6|678.6|679.6|678.6|679.3|678.3|113
1755802800000|2025-08-21 19:00:00|679.5|678.5|678.8|677.8|679.6|678.6|678.6|677.6|1011
1755803100000|2025-08-21 19:05:00|678.6|677.6|678.1|677.1|678.9|677.9|678|677|1049
1755803400000|2025-08-21 19:10:00|678|677|678.6|677.6|678.6|677.6|678|677|49
1755803700000|2025-08-21 19:15:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|4
1755804000000|2025-08-21 19:20:00|678.8|677.8|679|678|679.1|678.1|678.8|677.8|27
1755804300000|2025-08-21 19:25:00|679.1|678.1|678.8|677.8|679.1|678.1|678.6|677.6|4
1755804600000|2025-08-21 19:30:00|678.6|677.6|678.9|677.9|678.9|677.9|678.6|677.6|3
1755804900000|2025-08-21 19:35:00|679|678|678.6|677.6|679.1|678.1|678.6|677.6|30
1755805200000|2025-08-21 19:40:00|678.8|677.8|678.8|677.8|678.9|677.9|678.8|677.8|1
1755805500000|2025-08-21 19:45:00|678.6|677.6|679|678|679|678|678.6|677.6|33
1755805800000|2025-08-21 19:50:00|678.9|677.9|678.6|677.6|679|678|678.6|677.6|6
1755806100000|2025-08-21 19:55:00|678.4|677.4|678.4|677.4|678.4|677.4|678.1|677.1|107
1755806400000|2025-08-21 20:00:00|678.3|677.3|677.9|676.9|678.3|677.3|677.9|676.9|10
1755806700000|2025-08-21 20:05:00|678.1|677.1|678.1|677.1|678.1|677.1|677.9|676.9|6
1755807000000|2025-08-21 20:10:00|678|677|678.4|677.4|678.4|677.4|678|677|13
1755807300000|2025-08-21 20:15:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|21
1755807600000|2025-08-21 20:20:00|||||||||3
1755807900000|2025-08-21 20:25:00|678.5|677.5|678.4|677.4|678.5|677.5|678.4|677.4|33
1755808200000|2025-08-21 20:30:00|678.5|677.5|678.4|677.4|678.5|677.5|678.4|677.4|3
1755808500000|2025-08-21 20:35:00|678.5|677.5|678.6|677.6|678.6|677.6|678.4|677.4|3
1755808800000|2025-08-21 20:40:00|678.5|677.5|678.5|677.5|678.6|677.6|678.5|677.5|2
1755809100000|2025-08-21 20:45:00|678.6|677.6|678.6|677.6|678.8|677.8|678.6|677.6|7
1755809400000|2025-08-21 20:50:00|678.5|677.5|678.8|677.8|678.9|677.9|678.5|677.5|33
1755809700000|2025-08-21 20:55:00|678.6|677.6|678.6|677.6|678.9|677.9|678.5|677.5|57
1755810000000|2025-08-21 21:00:00|678.5|677.5|678.5|677.5|678.5|677.5|678.5|677.5|0
1755810600000|2025-08-21 21:10:00|678.6|677.6|678.6|677.6|678.6|677.6|678.6|677.6|0
1755812700000|2025-08-21 21:45:00|678.5|677.5|678.5|677.5|678.5|677.5|678.5|677.5|0
1755813000000|2025-08-21 21:50:00|679.5|676.5|680.1|677.1|680.3|677.3|679.5|676.5|24
1755813300000|2025-08-21 21:55:00|680.3|677.3|679.9|676.9|680.3|677.3|679.8|676.8|1
1755820800000|2025-08-22 00:00:00|679.6|676.6|679.5|678.5|679.8|678.5|678.1|676.4|199
1755821100000|2025-08-22 00:05:00|679.4|678.4|679.5|678.5|679.6|678.6|679.1|678.1|8
1755821400000|2025-08-22 00:10:00|679.6|678.6|679|678|679.6|678.6|679|678|27
1755821700000|2025-08-22 00:15:00|679.1|678.1|679.1|678.1|679.1|678.1|679|678|10
1755822000000|2025-08-22 00:20:00|679.4|678.4|679.5|678.5|679.6|678.6|679.4|678.4|6
1755822300000|2025-08-22 00:25:00|679.4|678.4|679.4|678.4|679.5|678.5|679.3|678.3|19
1755822600000|2025-08-22 00:30:00|679.5|678.5|679.3|678.3|679.5|678.5|679.3|678.3|9
1755822900000|2025-08-22 00:35:00|679.4|678.4|679.5|678.5|679.5|678.5|679.4|678.4|3
1755823200000|2025-08-22 00:40:00|679.4|678.4|679.3|678.3|679.5|678.5|679.3|678.3|6
1755823500000|2025-08-22 00:45:00|679.1|678.1|679.3|678.3|679.3|678.3|679.1|678.1|3
1755823800000|2025-08-22 00:50:00|679.4|678.4|679.1|678.1|679.4|678.4|679.1|678.1|6
1755824100000|2025-08-22 00:55:00|679.3|678.3|679.1|678.1|679.3|678.3|679.1|678.1|4
1755824400000|2025-08-22 01:00:00|679|678|678.4|677.4|679|678|678.3|677.3|18
1755824700000|2025-08-22 01:05:00|678.5|677.5|678.4|677.4|678.6|677.6|678.3|677.3|3
1755825000000|2025-08-22 01:10:00|678.3|677.3|678|677|678.5|677.5|678|677|3
1755825300000|2025-08-22 01:15:00|677.8|676.8|677.8|676.8|678|677|677.8|676.8|3
1755825600000|2025-08-22 01:20:00|677.9|676.9|677.6|676.6|678|677|677.5|676.5|1
1755825900000|2025-08-22 01:25:00|677.5|676.5|677.8|676.8|677.8|676.8|677.5|676.5|4
1755826200000|2025-08-22 01:30:00|677.9|676.9|677.9|676.9|678|677|677.8|676.8|0
1755826500000|2025-08-22 01:35:00|678|677|677.6|676.6|678|677|677.5|676.5|1
1755826800000|2025-08-22 01:40:00|677.5|676.5|677.4|676.4|677.5|676.5|677.3|676.3|0
1755827100000|2025-08-22 01:45:00|677.3|676.3|677.3|676.3|677.4|676.4|677.1|676.1|0
1755827400000|2025-08-22 01:50:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|0
1755827700000|2025-08-22 01:55:00|677.5|676.5|677.3|676.3|677.5|676.5|677.1|676.1|4
1755828000000|2025-08-22 02:00:00|677.1|676.1|677.3|676.3|677.4|676.4|677.1|676.1|1
1755828300000|2025-08-22 02:05:00|677.4|676.4|677.8|676.8|677.9|676.9|677.4|676.4|27
1755828600000|2025-08-22 02:10:00|677.9|676.9|677.9|676.9|678.3|677.3|677.9|676.9|47
1755828900000|2025-08-22 02:15:00|677.6|676.6|677.8|676.8|677.8|676.8|677.6|676.6|16
1755829200000|2025-08-22 02:20:00|677.6|676.6|677.6|676.6|677.6|676.6|677.6|676.6|0
1755829500000|2025-08-22 02:25:00|677.4|676.4|677.6|676.6|677.6|676.6|677.4|676.4|5
1755829800000|2025-08-22 02:30:00|678.6|677.6|678.8|677.8|679.3|678.3|678.3|677.3|623
1755830100000|2025-08-22 02:35:00|679.1|678.1|678.8|677.8|679.1|678.1|678.8|677.8|8
1755830400000|2025-08-22 02:40:00|678.9|677.9|679.4|678.4|679.4|678.4|678.9|677.9|23
1755830700000|2025-08-22 02:45:00|679.3|678.3|679|678|679.4|678.4|679|678|2
1755831000000|2025-08-22 02:50:00|679.1|678.1|678.8|677.8|679.1|678.1|678.6|677.6|3
1755831300000|2025-08-22 02:55:00|678.3|677.3|678|677|678.3|677.3|678|677|8
1755831600000|2025-08-22 03:00:00|677.5|676.5|677.3|676.3|677.5|676.5|677.3|676.3|3
1755831900000|2025-08-22 03:05:00|677|676|677.8|676.8|677.8|676.8|677|676|3
1755832200000|2025-08-22 03:10:00|677.6|676.6|678.3|677.3|678.3|677.3|677.5|676.5|6
1755832500000|2025-08-22 03:15:00|678.4|677.4|678.3|677.3|678.5|677.5|678.1|677.1|9
1755832800000|2025-08-22 03:20:00|678|677|678|677|678.1|677.1|677.8|676.8|1
1755833100000|2025-08-22 03:25:00|678.1|677.1|678.1|677.1|678.1|677.1|677.9|676.9|3
1755833400000|2025-08-22 03:30:00|678|677|678.1|677.1|678.3|677.3|678|677|45
1755833700000|2025-08-22 03:35:00|678|677|677.8|676.8|678|677|677.8|676.8|1
1755834000000|2025-08-22 03:40:00|677.9|676.9|677.8|676.8|677.9|676.9|677.8|676.8|1
1755834300000|2025-08-22 03:45:00|677.6|676.6|677.4|676.4|677.6|676.6|677.4|676.4|3
1755834600000|2025-08-22 03:50:00|677.3|676.3|677.4|676.4|677.4|676.4|677.3|676.3|10
1755834900000|2025-08-22 03:55:00|677.3|676.3|677.9|676.9|677.9|676.9|677.3|676.3|63
1755835200000|2025-08-22 04:00:00|678|677|677.9|676.9|678|677|677.9|676.9|1
1755835500000|2025-08-22 04:05:00|677.8|676.8|677.9|676.9|677.9|676.9|677.8|676.8|0
1755835800000|2025-08-22 04:10:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|74
1755836100000|2025-08-22 04:15:00|||||||||21
1755836400000|2025-08-22 04:20:00|677.8|676.8|678.1|677.1|678.1|677.1|677.6|676.6|42
1755836700000|2025-08-22 04:25:00|678|677|678.4|677.4|678.4|677.4|678|677|6
1755837000000|2025-08-22 04:30:00|678.3|677.3|678.4|677.4|678.4|677.4|678.1|677.1|10
1755837300000|2025-08-22 04:35:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|0
1755837600000|2025-08-22 04:40:00|678.6|677.6|678.8|677.8|678.9|677.9|678.6|677.6|29
1755837900000|2025-08-22 04:45:00|678.6|677.6|678.8|677.8|678.8|677.8|678.6|677.6|18
1755838200000|2025-08-22 04:50:00|678.9|677.9|678|677|678.9|677.9|677.9|676.9|161
1755838500000|2025-08-22 04:55:00|678.1|677.1|678.1|677.1|678.1|677.1|678.1|677.1|0
1755838800000|2025-08-22 05:00:00|678.3|677.3|678.3|677.3|678.3|677.3|678.3|677.3|30
1755839100000|2025-08-22 05:05:00|678|677|678|677|678|677|677.8|676.8|24
1755839400000|2025-08-22 05:10:00|677.9|676.9|677.9|676.9|677.9|676.9|677.9|676.9|0
1755839700000|2025-08-22 05:15:00|678.1|677.1|678.3|677.3|678.5|677.5|678.1|677.1|3
1755840000000|2025-08-22 05:20:00|678|677|677.4|676.4|678.1|677.1|677.4|676.4|31
1755840300000|2025-08-22 05:25:00|677.1|676.1|677.4|676.4|677.4|676.4|676.8|675.8|25
1755840600000|2025-08-22 05:30:00|677.3|676.3|677.8|676.8|677.8|676.8|677|676|9
1755840900000|2025-08-22 05:35:00|677.9|676.9|677.8|676.8|677.9|676.9|677.5|676.5|2
1755841200000|2025-08-22 05:40:00|677.9|676.9|677.8|676.8|677.9|676.9|677.8|676.8|21
1755841500000|2025-08-22 05:45:00|677.9|676.9|678|677|678.3|677.3|677.9|676.9|13
1755841800000|2025-08-22 05:50:00|678.1|677.1|678.5|677.5|678.5|677.5|677.9|676.9|83
1755842100000|2025-08-22 05:55:00|678.4|677.4|679|678|679.5|678.5|678.4|677.4|136
1755842400000|2025-08-22 06:00:00|679.3|678.3|679.4|678.4|679.4|678.4|678.8|677.8|11
1755842700000|2025-08-22 06:05:00|679.1|678.1|678.1|677.1|679.1|678.1|678.1|677.1|142
1755843000000|2025-08-22 06:10:00|678|677|678.4|677.4|678.5|677.5|678|677|207
1755843300000|2025-08-22 06:15:00|678.6|677.6|678.5|677.5|678.8|677.8|678.1|677.1|43
1755843600000|2025-08-22 06:20:00|678.4|677.4|678.8|677.8|678.8|677.8|678.3|677.3|8
1755843900000|2025-08-22 06:25:00|678.6|677.6|679.6|678.6|679.6|678.6|678.5|677.5|132
1755844200000|2025-08-22 06:30:00|679.4|678.4|679|678|679.4|678.4|678.9|677.9|91
1755844500000|2025-08-22 06:35:00|679.1|678.1|678.9|677.9|679.1|678.1|678.6|677.6|35
1755844800000|2025-08-22 06:40:00|678.6|677.6|678.1|677.1|678.6|677.6|677.6|676.6|178
1755845100000|2025-08-22 06:45:00|678.4|677.4|678.3|677.3|678.6|677.6|678.3|677.3|35
1755845400000|2025-08-22 06:50:00|678.1|677.1|678.8|677.8|678.9|677.9|678|677|119
1755845700000|2025-08-22 06:55:00|678.6|677.6|679.3|678.3|679.6|678.6|678.6|677.6|52
1755846000000|2025-08-22 07:00:00|679.1|678.1|676.8|675.8|679.6|678.6|676.8|675.8|900
1755846300000|2025-08-22 07:05:00|676.9|675.9|676.5|675.5|676.9|675.9|676.1|675.1|412
1755846600000|2025-08-22 07:10:00|676.6|675.6|675.1|674.1|676.6|675.6|675.1|674.1|322
1755846900000|2025-08-22 07:15:00|675|674|675.9|674.9|676.1|675.1|674.9|673.9|125
1755847200000|2025-08-22 07:20:00|676.1|675.1|676.1|675.1|676.6|675.6|675.9|674.9|393
1755847500000|2025-08-22 07:25:00|676.4|675.4|677.9|676.9|678.1|677.1|676.1|675.1|622
1755847800000|2025-08-22 07:30:00|677.8|676.8|678.9|677.9|679.9|678.9|677.6|676.6|697
1755848100000|2025-08-22 07:35:00|679.1|678.1|678.4|677.4|679.1|678.1|678.3|677.3|105
1755848400000|2025-08-22 07:40:00|678.6|677.6|677.6|676.6|678.6|677.6|677.4|676.4|111
1755848700000|2025-08-22 07:45:00|677.5|676.5|677.4|676.4|677.9|676.9|677.1|676.1|332
1755849000000|2025-08-22 07:50:00|677.1|676.1|676.4|675.4|677.4|676.4|676.4|675.4|241
1755849300000|2025-08-22 07:55:00|676.5|675.5|675.3|674.3|676.6|675.6|675.3|674.3|308
1755849600000|2025-08-22 08:00:00|675.1|674.1|674.9|673.9|675.9|674.9|674.6|673.6|561
1755849900000|2025-08-22 08:05:00|674.6|673.6|675.4|674.4|675.6|674.6|674.6|673.6|345
1755850200000|2025-08-22 08:10:00|675.3|674.3|675.4|674.4|675.6|674.6|675|674|329
1755850500000|2025-08-22 08:15:00|675.6|674.6|675.1|674.1|675.6|674.6|675.1|674.1|284
1755850800000|2025-08-22 08:20:00|674.9|673.9|673.9|672.9|674.9|673.9|673.9|672.9|207
1755851100000|2025-08-22 08:25:00|674.1|673.1|674.6|673.6|675.1|674.1|673.6|672.6|1146
1755851400000|2025-08-22 08:30:00|674.9|673.9|673.5|672.5|675.4|674.4|673.1|672.1|860
1755851700000|2025-08-22 08:35:00|673.6|672.6|672.6|671.6|673.9|672.9|672.4|671.4|796
1755852000000|2025-08-22 08:40:00|672.8|671.8|673.1|672.1|673.4|672.4|672.3|671.3|215
1755852300000|2025-08-22 08:45:00|673.4|672.4|673.6|672.6|673.9|672.9|672.9|671.9|142
1755852600000|2025-08-22 08:50:00|673.8|672.8|673.6|672.6|674|673|673.4|672.4|147
1755852900000|2025-08-22 08:55:00|673.8|672.8|673.9|672.9|673.9|672.9|673.6|672.6|132
1755853200000|2025-08-22 09:00:00|673.6|672.6|673.4|672.4|673.9|672.9|673.1|672.1|282
1755853500000|2025-08-22 09:05:00|673.9|672.9|673.9|672.9|673.9|672.9|673.4|672.4|137
1755853800000|2025-08-22 09:10:00|673.8|672.8|675|674|675.1|674.1|673.6|672.6|331
1755854100000|2025-08-22 09:15:00|674.9|673.9|674.9|673.9|675.1|674.1|674.6|673.6|88
1755854400000|2025-08-22 09:20:00|674.8|673.8|673.9|672.9|675.1|674.1|673.6|672.6|210
1755854700000|2025-08-22 09:25:00|674.1|673.1|674.4|673.4|674.8|673.8|673.9|672.9|140
1755855000000|2025-08-22 09:30:00|674.1|673.1|674.1|673.1|674.4|673.4|674.1|673.1|123
1755855300000|2025-08-22 09:35:00|674|673|673.6|672.6|674.4|673.4|673.6|672.6|177
1755855600000|2025-08-22 09:40:00|673.4|672.4|672.1|671.1|673.4|672.4|671.9|670.9|763
1755855900000|2025-08-22 09:45:00|672.4|671.4|673.1|672.1|673.1|672.1|672.4|671.4|250
1755856200000|2025-08-22 09:50:00|672.9|671.9|673.4|672.4|673.4|672.4|672.6|671.6|326
1755856500000|2025-08-22 09:55:00|673.3|672.3|673.1|672.1|673.4|672.4|673.1|672.1|176
1755856800000|2025-08-22 10:00:00|672.9|671.9|672.9|671.9|672.9|671.9|672.9|671.9|96
1755857100000|2025-08-22 10:05:00|672.6|671.6|672.4|671.4|672.6|671.6|671.9|670.9|572
1755857400000|2025-08-22 10:10:00|672.9|671.9|672.6|671.6|672.9|671.9|672.6|671.6|57
1755857700000|2025-08-22 10:15:00|672.9|671.9|673.1|672.1|673.4|672.4|672.9|671.9|429
1755858000000|2025-08-22 10:20:00|673|672|673.4|672.4|673.4|672.4|672.9|671.9|540
1755858300000|2025-08-22 10:25:00|673.6|672.6|674.8|673.8|674.9|673.9|673.6|672.6|1243
1755858600000|2025-08-22 10:30:00|674.6|673.6|674.3|673.3|674.8|673.8|674.1|673.1|222
1755858900000|2025-08-22 10:35:00|674.1|673.1|675.6|674.6|675.9|674.9|674.1|673.1|313
1755859200000|2025-08-22 10:40:00|675.5|674.5|675.4|674.4|675.5|674.5|674.9|673.9|64
1755859500000|2025-08-22 10:45:00|675.3|674.3|674.9|673.9|675.4|674.4|674.6|673.6|107
1755859800000|2025-08-22 10:50:00|675|674|675.6|674.6|675.9|674.9|674.9|673.9|319
1755860100000|2025-08-22 10:55:00|675.4|674.4|675.9|674.9|676.1|675.1|675.1|674.1|597
1755860400000|2025-08-22 11:00:00|675.6|674.6|675.1|674.1|675.9|674.9|674.9|673.9|400
1755860700000|2025-08-22 11:05:00|675.4|674.4|676.1|675.1|676.6|675.6|675.1|674.1|180
1755861000000|2025-08-22 11:10:00|676.3|675.3|676.4|675.4|676.6|675.6|676.1|675.1|59
1755861300000|2025-08-22 11:15:00|676.5|675.5|676.9|675.9|676.9|675.9|676.4|675.4|91
1755861600000|2025-08-22 11:20:00|676.6|675.6|677.1|676.1|677.4|676.4|676.6|675.6|243
1755861900000|2025-08-22 11:25:00|677.4|676.4|677.1|676.1|677.6|676.6|677.1|676.1|107
1755862200000|2025-08-22 11:30:00|676.9|675.9|676.9|675.9|677.4|676.4|675.9|674.9|610
1755862500000|2025-08-22 11:35:00|676.6|675.6|675.9|674.9|676.6|675.6|675.6|674.6|319
1755862800000|2025-08-22 11:40:00|675.8|674.8|676.4|675.4|677|676|675.6|674.6|70
1755863100000|2025-08-22 11:45:00|676.3|675.3|676.6|675.6|677.1|676.1|676.3|675.3|169
1755863400000|2025-08-22 11:50:00|676.9|675.9|676.9|675.9|676.9|675.9|676.6|675.6|65
1755863700000|2025-08-22 11:55:00|676.8|675.8|676.9|675.9|677|676|676.4|675.4|48
1755864000000|2025-08-22 12:00:00|676.6|675.6|676.9|675.9|677.1|676.1|676.6|675.6|225
1755864300000|2025-08-22 12:05:00|676.8|675.8|676.9|675.9|676.9|675.9|676.1|675.1|218
1755864600000|2025-08-22 12:10:00|676.6|675.6|676.9|675.9|677.1|676.1|676.4|675.4|903
1755864900000|2025-08-22 12:15:00|676.6|675.6|677.1|676.1|677.6|676.6|676.6|675.6|225
1755865200000|2025-08-22 12:20:00|676.9|675.9|677.1|676.1|677.4|676.4|676.6|675.6|203
1755865500000|2025-08-22 12:25:00|676.9|675.9|676.6|675.6|677.1|676.1|676.6|675.6|249
1755865800000|2025-08-22 12:30:00|676.9|675.9|676.9|675.9|677.1|676.1|676.4|675.4|170
1755866100000|2025-08-22 12:35:00|677.1|676.1|676.6|675.6|677.4|676.4|676.4|675.4|192
1755866400000|2025-08-22 12:40:00|676.5|675.5|676.9|675.9|676.9|675.9|675.9|674.9|321
1755866700000|2025-08-22 12:45:00|676.6|675.6|676.4|675.4|676.9|675.9|676.1|675.1|128
1755867000000|2025-08-22 12:50:00|676.1|675.1|676.4|675.4|676.6|675.6|676.1|675.1|234
1755867300000|2025-08-22 12:55:00|676.3|675.3|676.1|675.1|676.9|675.9|676.1|675.1|616
1755867600000|2025-08-22 13:00:00|675.9|674.9|675.1|674.1|676.1|675.1|674.6|673.6|561
1755867900000|2025-08-22 13:05:00|675|674|674.9|673.9|675.6|674.6|674.6|673.6|448
1755868200000|2025-08-22 13:10:00|674.6|673.6|674.8|673.8|675.6|674.6|674.6|673.6|259
1755868500000|2025-08-22 13:15:00|674.9|673.9|674.4|673.4|674.9|673.9|674.1|673.1|595
1755868800000|2025-08-22 13:20:00|674.1|673.1|673.8|672.8|674.9|673.9|673.6|672.6|897
1755869100000|2025-08-22 13:25:00|673.6|672.6|673.4|672.4|673.9|672.9|672.9|671.9|886
1755869400000|2025-08-22 13:30:00|673.1|672.1|673.9|672.9|674.6|673.6|673|672|187
1755869700000|2025-08-22 13:35:00|674|673|673.5|672.5|674.1|673.1|673.4|672.4|276
1755870000000|2025-08-22 13:40:00|673.6|672.6|674.8|673.8|674.9|673.9|673.4|672.4|168
1755870300000|2025-08-22 13:45:00|674.6|673.6|674.6|673.6|675.4|674.4|674.6|673.6|190
1755870600000|2025-08-22 13:50:00|674.9|673.9|674.1|673.1|675.1|674.1|674.1|673.1|435
1755870900000|2025-08-22 13:55:00|673.9|672.9|672.6|671.6|673.9|672.9|672.6|671.6|1428
1755871200000|2025-08-22 14:00:00|672.8|671.8|675.6|674.6|676.1|675.1|672.1|671.1|1460
1755871500000|2025-08-22 14:05:00|675.5|674.5|676.1|675.1|676.1|675.1|674.6|673.6|1052
1755871800000|2025-08-22 14:10:00|675.9|674.9|676.1|675.1|676.5|675.5|674.9|673.9|404
1755872100000|2025-08-22 14:15:00|675.9|674.9|675.1|674.1|676.4|675.4|675.1|674.1|212
1755872400000|2025-08-22 14:20:00|675.4|674.4|673.9|672.9|675.4|674.4|673.6|672.6|322
1755872700000|2025-08-22 14:25:00|673.8|672.8|674.6|673.6|674.6|673.6|673.6|672.6|370
1755873000000|2025-08-22 14:30:00|674.9|673.9|676|675|676.6|675.6|674.9|673.9|1281
1755873300000|2025-08-22 14:35:00|675.9|674.9|677.6|676.6|677.6|676.6|675.9|674.9|321
1755873600000|2025-08-22 14:40:00|677.9|676.9|678.9|677.9|679.4|678.4|677.6|676.6|2216
1755873900000|2025-08-22 14:45:00|678.8|677.8|677.4|676.4|678.9|677.9|676.6|675.6|1064
1755874200000|2025-08-22 14:50:00|677.1|676.1|677.8|676.8|677.9|676.9|676.9|675.9|192
1755874500000|2025-08-22 14:55:00|677.9|676.9|678.1|677.1|678.8|677.8|677.6|676.6|398
1755874800000|2025-08-22 15:00:00|678.4|677.4|676.4|675.4|679.6|678.6|675.6|674.6|1174
1755875100000|2025-08-22 15:05:00|676.5|675.5|676.8|675.8|677.9|676.9|676.3|675.3|1106
1755875400000|2025-08-22 15:10:00|676.9|675.9|675.1|674.1|677.4|676.4|675|674|1489
1755875700000|2025-08-22 15:15:00|675.4|674.4|676|675|676.6|675.6|675.4|674.4|1627
1755876000000|2025-08-22 15:20:00|675.9|674.9|676.9|675.9|676.9|675.9|675.6|674.6|543
1755876300000|2025-08-22 15:25:00|676.8|675.8|677.4|676.4|677.6|676.6|675.9|674.9|1151
1755876600000|2025-08-22 15:30:00|677.5|676.5|677.1|676.1|677.6|676.6|676.3|675.3|526
1755876900000|2025-08-22 15:35:00|677|676|677.1|676.1|678|677|676.6|675.6|696
1755877200000|2025-08-22 15:40:00|676.9|675.9|676.6|675.6|677.5|676.5|676.4|675.4|981
1755877500000|2025-08-22 15:45:00|676.8|675.8|676.9|675.9|676.9|675.9|675.9|674.9|234
1755877800000|2025-08-22 15:50:00|676.6|675.6|677.6|676.6|677.6|676.6|676.6|675.6|1238
1755878100000|2025-08-22 15:55:00|677.9|676.9|678.6|677.6|679.1|678.1|677.6|676.6|1097
1755878400000|2025-08-22 16:00:00|678.5|677.5|678.4|677.4|678.8|677.8|677.9|676.9|285
1755878700000|2025-08-22 16:05:00|678.1|677.1|678.4|677.4|678.4|677.4|677.9|676.9|984
1755879000000|2025-08-22 16:10:00|678.6|677.6|677.4|676.4|678.6|677.6|677.4|676.4|625
1755879300000|2025-08-22 16:15:00|677.5|676.5|678.4|677.4|678.6|677.6|677.5|676.5|577
1755879600000|2025-08-22 16:20:00|678.3|677.3|677.5|676.5|678.4|677.4|676.4|675.4|587
1755879900000|2025-08-22 16:25:00|677.6|676.6|677.9|676.9|678.6|677.6|677.1|676.1|161
1755880200000|2025-08-22 16:30:00|677.6|676.6|677.6|676.6|677.9|676.9|677.4|676.4|183
1755880500000|2025-08-22 16:35:00|677.9|676.9|678.3|677.3|679|678|677.6|676.6|266
1755880800000|2025-08-22 16:40:00|678.1|677.1|678.4|677.4|678.6|677.6|678.1|677.1|162
1755881100000|2025-08-22 16:45:00|678.1|677.1|678.1|677.1|678.4|677.4|678|677|82
1755881400000|2025-08-22 16:50:00|678.3|677.3|677.9|676.9|678.3|677.3|677.4|676.4|238
1755881700000|2025-08-22 16:55:00|677.8|676.8|677.4|676.4|677.9|676.9|677.3|676.3|69
1755882000000|2025-08-22 17:00:00|677.6|676.6|677.4|676.4|677.6|676.6|676.9|675.9|201
1755882300000|2025-08-22 17:05:00|677.6|676.6|677.1|676.1|677.6|676.6|676.9|675.9|146
1755882600000|2025-08-22 17:10:00|677.3|676.3|677.8|676.8|677.9|676.9|677.1|676.1|48
1755882900000|2025-08-22 17:15:00|677.9|676.9|676.6|675.6|677.9|676.9|676.6|675.6|88
1755883200000|2025-08-22 17:20:00|676.4|675.4|675.5|674.5|676.4|675.4|674.9|673.9|385
1755883500000|2025-08-22 17:25:00|675.4|674.4|674.9|673.9|675.6|674.6|674.4|673.4|358
1755883800000|2025-08-22 17:30:00|674.6|673.6|674.9|673.9|675.6|674.6|674.6|673.6|365
1755884100000|2025-08-22 17:35:00|675|674|675|674|675.1|674.1|674.9|673.9|129
1755884400000|2025-08-22 17:40:00|676.4|675.4|675.8|674.8|676.6|675.6|675.4|674.4|664
1755884700000|2025-08-22 17:45:00|675.6|674.6|675.1|674.1|676.4|675.4|675.1|674.1|686
1755885000000|2025-08-22 17:50:00|675.3|674.3|675|674|675.4|674.4|674.9|673.9|78
1755885300000|2025-08-22 17:55:00|674.9|673.9|675|674|675.5|674.5|674.8|673.8|144
1755885600000|2025-08-22 18:00:00|675.1|674.1|674.9|673.9|675.1|674.1|674.1|673.1|162
1755885900000|2025-08-22 18:05:00|674.8|673.8|674.1|673.1|674.9|673.9|673.9|672.9|212
1755886200000|2025-08-22 18:10:00|674.3|673.3|675.1|674.1|675.1|674.1|673.6|672.6|320
1755886500000|2025-08-22 18:15:00|675|674|674.1|673.1|675|674|674.1|673.1|92
1755886800000|2025-08-22 18:20:00|674.3|673.3|674.4|673.4|674.6|673.6|674.1|673.1|217
1755887100000|2025-08-22 18:25:00|674.1|673.1|673.1|672.1|674.6|673.6|672.6|671.6|886
1755887400000|2025-08-22 18:30:00|673.3|672.3|673.4|672.4|673.6|672.6|673.1|672.1|87
1755887700000|2025-08-22 18:35:00|673.6|672.6|674.1|673.1|674.4|673.4|673.6|672.6|149
1755888000000|2025-08-22 18:40:00|674.3|673.3|674.3|673.3|674.4|673.4|674.1|673.1|50
1755888300000|2025-08-22 18:45:00|674.4|673.4|674.1|673.1|674.4|673.4|674.1|673.1|41
1755888600000|2025-08-22 18:50:00|674|673|673.9|672.9|674.1|673.1|673.9|672.9|9
1755888900000|2025-08-22 18:55:00|674|673|673.9|672.9|674.1|673.1|673.9|672.9|57
1755889200000|2025-08-22 19:00:00|673.8|672.8|674|673|674.1|673.1|673.8|672.8|41
1755889500000|2025-08-22 19:05:00|674.1|673.1|673.9|672.9|674.1|673.1|673.9|672.9|15
1755889800000|2025-08-22 19:10:00|673.6|672.6|673.6|672.6|673.6|672.6|673.3|672.3|939
1755890100000|2025-08-22 19:15:00|673.5|672.5|673.5|672.5|673.6|672.6|673.4|672.4|30
1755890400000|2025-08-22 19:20:00|673.4|672.4|673.5|672.5|673.6|672.6|673.4|672.4|24
1755890700000|2025-08-22 19:25:00|673.4|672.4|673.9|672.9|673.9|672.9|673.4|672.4|108
1755891000000|2025-08-22 19:30:00|673.6|672.6|673.6|672.6|673.8|672.8|673.4|672.4|92
1755891300000|2025-08-22 19:35:00|673.5|672.5|673.8|672.8|673.8|672.8|673.4|672.4|55
1755891600000|2025-08-22 19:40:00|673.6|672.6|673.8|672.8|673.9|672.9|673.4|672.4|30
1755891900000|2025-08-22 19:45:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|20
1755892200000|2025-08-22 19:50:00|673.5|672.5|673.5|672.5|673.6|672.6|673.4|672.4|107
1755892500000|2025-08-22 19:55:00|673.4|672.4|673.5|672.5|673.6|672.6|673.4|672.4|112
1755892800000|2025-08-22 20:00:00|673.6|672.6|673.6|672.6|673.6|672.6|673.4|672.4|32
1755893100000|2025-08-22 20:05:00|673.9|672.9|673.9|672.9|673.9|672.9|673.9|672.9|10
1755893400000|2025-08-22 20:10:00|673.6|672.6|673.9|672.9|673.9|672.9|673.6|672.6|26
1755893700000|2025-08-22 20:15:00|673.8|672.8|673.8|672.8|673.9|672.9|673.8|672.8|6
1755894000000|2025-08-22 20:20:00|673.9|672.9|673.9|672.9|673.9|672.9|673.8|672.8|0
1755894300000|2025-08-22 20:25:00|673.8|672.8|673.9|672.9|674.1|673.1|673.6|672.6|259
1755894600000|2025-08-22 20:30:00|673.8|672.8|673.8|672.8|673.9|672.9|673.6|672.6|9
1755894900000|2025-08-22 20:35:00|674.1|673.1|673.9|672.9|674.1|673.1|673.9|672.9|60
1755895200000|2025-08-22 20:40:00|673.6|672.6|673.9|672.9|673.9|672.9|673.6|672.6|15
1755895500000|2025-08-22 20:45:00|674|673|674.1|673.1|674.3|673.3|674|673|16
1755895800000|2025-08-22 20:50:00|674|673|673.5|672.5|674|673|673.3|672.3|84
1755896100000|2025-08-22 20:55:00|673.4|672.4|673.4|672.4|673.5|672.5|673.3|672.3|4
1756072800000|2025-08-24 22:00:00|675.6|672.6|673.5|672.5|675.6|673|673.4|672.1|14
1756073100000|2025-08-24 22:05:00|673.6|672.6|673.6|672.6|673.8|672.8|673.4|672.4|4
1756073400000|2025-08-24 22:10:00|673.5|672.5|673.8|672.8|673.8|672.8|673.3|672.3|7
1756073700000|2025-08-24 22:15:00|673.6|672.6|673.5|672.5|673.8|672.8|673.3|672.3|0
1756074000000|2025-08-24 22:20:00|673.4|672.4|673.3|672.3|673.5|672.5|673.3|672.3|0
1756074300000|2025-08-24 22:25:00|673.1|672.1|673.3|672.3|673.3|672.3|673.1|672.1|0
1756074600000|2025-08-24 22:30:00|673.4|672.4|673.4|672.4|673.4|672.4|673.3|672.3|0
1756074900000|2025-08-24 22:35:00|||||||||1
1756075200000|2025-08-24 22:40:00|673.5|672.5|673.5|672.5|673.5|672.5|673.4|672.4|0
1756075800000|2025-08-24 22:50:00|673.4|672.4|673.5|672.5|673.5|672.5|673.4|672.4|0
1756076100000|2025-08-24 22:55:00|673.4|672.4|673.3|672.3|673.5|672.5|673.1|672.1|0
1756076400000|2025-08-24 23:00:00|673.1|672.1|673.3|672.3|673.3|672.3|673.1|672.1|0
1756077000000|2025-08-24 23:10:00|673.5|672.5|673.5|672.5|673.6|672.6|673.4|672.4|0
1756077300000|2025-08-24 23:15:00|673.4|672.4|673.5|672.5|673.6|672.6|673.4|672.4|0
1756077600000|2025-08-24 23:20:00|673.4|672.4|673.5|672.5|673.5|672.5|673.4|672.4|0
1756077900000|2025-08-24 23:25:00|673.4|672.4|673.5|672.5|673.5|672.5|673.4|672.4|0
1756078200000|2025-08-24 23:30:00|673.4|672.4|673.3|672.3|673.5|672.5|673.3|672.3|1
1756079700000|2025-08-24 23:55:00|673.4|672.4|673.3|672.3|673.5|672.5|673.1|672.1|5
1756080000000|2025-08-25 00:00:00|673.4|672.4|673.5|672.5|673.8|672.8|673.1|672.1|14
1756080300000|2025-08-25 00:05:00|673.4|672.4|673.4|672.4|673.5|672.5|673.4|672.4|4
1756080900000|2025-08-25 00:15:00|673.3|672.3|673.4|672.4|673.4|672.4|673.3|672.3|1
1756081200000|2025-08-25 00:20:00|673.3|672.3|673|672|673.4|672.4|673|672|10
1756081500000|2025-08-25 00:25:00|673.1|672.1|673.1|672.1|673.1|672.1|673|672|5
1756081800000|2025-08-25 00:30:00|673.3|672.3|673.1|672.1|673.3|672.3|673|672|12
1756082100000|2025-08-25 00:35:00|673.3|672.3|673.3|672.3|673.3|672.3|673.3|672.3|2
1756082700000|2025-08-25 00:45:00|673.1|672.1|673.1|672.1|673.1|672.1|673.1|672.1|0
1756083000000|2025-08-25 00:50:00|673.4|672.4|674|673|674|673|673.4|672.4|20
1756083300000|2025-08-25 00:55:00|673.9|672.9|674|673|674|673|673.8|672.8|30
1756083600000|2025-08-25 01:00:00|673.9|672.9|673.3|672.3|674|673|673.1|672.1|7
1756083900000|2025-08-25 01:05:00|673.1|672.1|673|672|673.1|672.1|672.8|671.8|3
1756084200000|2025-08-25 01:10:00|673.1|672.1|673.4|672.4|673.5|672.5|673.1|672.1|3
1756084500000|2025-08-25 01:15:00|673.3|672.3|673.1|672.1|673.3|672.3|673.1|672.1|2
1756084800000|2025-08-25 01:20:00|673|672|673.1|672.1|673.1|672.1|673|672|4
1756085100000|2025-08-25 01:25:00|673.3|672.3|673.3|672.3|673.3|672.3|673.1|672.1|3
1756085400000|2025-08-25 01:30:00|673.1|672.1|672.4|671.4|673.1|672.1|672.3|671.3|6
1756085700000|2025-08-25 01:35:00|672.3|671.3|671.5|670.5|672.4|671.4|671.4|670.4|41
1756086000000|2025-08-25 01:40:00|671.6|670.6|672|671|672.3|671.3|671.6|670.6|2
1756086300000|2025-08-25 01:45:00|672.1|671.1|672.1|671.1|672.5|671.5|672.1|671.1|0
1756086600000|2025-08-25 01:50:00|672|671|671.9|670.9|672|671|671.8|670.8|0
1756086900000|2025-08-25 01:55:00|672|671|672|671|672|671|671.8|670.8|0
1756087200000|2025-08-25 02:00:00|672.3|671.3|672.8|671.8|672.9|671.9|672.3|671.3|4
1756087500000|2025-08-25 02:05:00|672.6|671.6|672.9|671.9|673|672|672.5|671.5|19
1756087800000|2025-08-25 02:10:00|673|672|673.9|672.9|673.9|672.9|672.9|671.9|8
1756088100000|2025-08-25 02:15:00|674|673|673.9|672.9|674.4|673.4|673.9|672.9|32
1756088400000|2025-08-25 02:20:00|673.8|672.8|673.9|672.9|673.9|672.9|673.8|672.8|0
1756088700000|2025-08-25 02:25:00|674.3|673.3|674.3|673.3|674.5|673.5|674.3|673.3|10
1756089000000|2025-08-25 02:30:00|674.4|673.4|674|673|674.6|673.6|674|673|21
1756089300000|2025-08-25 02:35:00|674.1|673.1|674.1|673.1|674.3|673.3|674|673|2
1756089600000|2025-08-25 02:40:00|674.3|673.3|674|673|674.3|673.3|673.9|672.9|22
1756089900000|2025-08-25 02:45:00|674.1|673.1|673.5|672.5|674.1|673.1|673.5|672.5|13
1756090200000|2025-08-25 02:50:00|673.8|672.8|673.1|672.1|673.8|672.8|673|672|0
1756090500000|2025-08-25 02:55:00|673.3|672.3|673.1|672.1|673.3|672.3|673|672|0
1756090800000|2025-08-25 03:00:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|16
1756091100000|2025-08-25 03:05:00|673.1|672.1|673.5|672.5|673.5|672.5|672.9|671.9|46
1756091400000|2025-08-25 03:10:00|673.4|672.4|673.3|672.3|673.5|672.5|672.9|671.9|1
1756091700000|2025-08-25 03:15:00|673|672|673.3|672.3|673.4|672.4|673|672|0
1756092000000|2025-08-25 03:20:00|673.4|672.4|673.3|672.3|673.4|672.4|673.3|672.3|0
1756092300000|2025-08-25 03:25:00|673.1|672.1|673.1|672.1|673.3|672.3|673|672|0
1756092600000|2025-08-25 03:30:00|672.9|671.9|672.8|671.8|672.9|671.9|672.8|671.8|0
1756092900000|2025-08-25 03:35:00|672.9|671.9|672.9|671.9|672.9|671.9|672.9|671.9|0
1756093200000|2025-08-25 03:40:00|673.1|672.1|673.1|672.1|673.1|672.1|673.1|672.1|1
1756093500000|2025-08-25 03:45:00|673|672|673|672|673.1|672.1|673|672|0
1756093800000|2025-08-25 03:50:00|673.1|672.1|673.4|672.4|673.6|672.6|673.1|672.1|13
1756094100000|2025-08-25 03:55:00|673.3|672.3|673.5|672.5|673.6|672.6|673.3|672.3|3
1756094400000|2025-08-25 04:00:00|673.6|672.6|673.6|672.6|673.6|672.6|673.6|672.6|0
1756094700000|2025-08-25 04:05:00|673.5|672.5|673.5|672.5|673.5|672.5|673.5|672.5|0
1756095000000|2025-08-25 04:10:00|673.4|672.4|673.8|672.8|673.8|672.8|673.4|672.4|13
1756095300000|2025-08-25 04:15:00|673.9|672.9|673.9|672.9|673.9|672.9|673.9|672.9|0
1756095600000|2025-08-25 04:20:00|673.6|672.6|673.6|672.6|673.6|672.6|673.6|672.6|0
1756095900000|2025-08-25 04:25:00|673.5|672.5|673.6|672.6|673.6|672.6|673.5|672.5|12
1756096200000|2025-08-25 04:30:00|673.5|672.5|673.4|672.4|673.6|672.6|673.4|672.4|2
1756096500000|2025-08-25 04:35:00|673.3|672.3|673.5|672.5|673.5|672.5|673.3|672.3|0
1756096800000|2025-08-25 04:40:00|673.4|672.4|673|672|673.4|672.4|673|672|2
1756097100000|2025-08-25 04:45:00|673.1|672.1|673.3|672.3|673.4|672.4|673.1|672.1|23
1756097400000|2025-08-25 04:50:00|673.4|672.4|673.4|672.4|673.4|672.4|673.4|672.4|0
1756097700000|2025-08-25 04:55:00|673.3|672.3|673.1|672.1|673.4|672.4|673.1|672.1|1
1756098000000|2025-08-25 05:00:00|673.4|672.4|673.4|672.4|673.4|672.4|673.4|672.4|2
1756098300000|2025-08-25 05:05:00|673.3|672.3|673|672|673.3|672.3|673|672|3
1756098600000|2025-08-25 05:10:00|673.1|672.1|672.9|671.9|673.4|672.4|672.9|671.9|5
1756098900000|2025-08-25 05:15:00|672.6|671.6|672.5|671.5|672.9|671.9|672.5|671.5|108
1756099200000|2025-08-25 05:20:00|672.6|671.6|672.8|671.8|672.8|671.8|672.5|671.5|11
1756099500000|2025-08-25 05:25:00|672.6|671.6|672.1|671.1|672.6|671.6|672|671|100
1756099800000|2025-08-25 05:30:00|672|671|672|671|672.1|671.1|671.9|670.9|2
1756100100000|2025-08-25 05:35:00|672.1|671.1|672.5|671.5|672.5|671.5|672.1|671.1|4
1756100400000|2025-08-25 05:40:00|672.4|671.4|672.9|671.9|672.9|671.9|672.4|671.4|2
1756101000000|2025-08-25 05:50:00|672.3|671.3|673|672|673|672|672.3|671.3|332
1756101300000|2025-08-25 05:55:00|673.3|672.3|674.6|673.6|674.6|673.6|673.1|672.1|22
1756101600000|2025-08-25 06:00:00|674.8|673.8|674.4|673.4|675.4|674.4|673.9|672.9|181
1756101900000|2025-08-25 06:05:00|674.5|673.5|674.6|673.6|674.8|673.8|674.3|673.3|27
1756102200000|2025-08-25 06:10:00|674.8|673.8|674.6|673.6|674.9|673.9|674.5|673.5|22
1756102500000|2025-08-25 06:15:00|674.5|673.5|674.4|673.4|674.6|673.6|674.4|673.4|56
1756102800000|2025-08-25 06:20:00|674.1|673.1|674.3|673.3|674.3|673.3|673.9|672.9|71
1756103100000|2025-08-25 06:25:00|674.4|673.4|675|674|675|674|674.4|673.4|15
1756103400000|2025-08-25 06:30:00|674.9|673.9|675.1|674.1|675.4|674.4|674.6|673.6|84
1756103700000|2025-08-25 06:35:00|675.8|674.8|675.4|674.4|676.1|675.1|675.4|674.4|210
1756104000000|2025-08-25 06:40:00|675.5|674.5|674.1|673.1|675.6|674.6|674.1|673.1|67
1756104300000|2025-08-25 06:45:00|673.9|672.9|674.6|673.6|674.6|673.6|673|672|107
1756104600000|2025-08-25 06:50:00|674.5|673.5|675.5|674.5|675.6|674.6|674.5|673.5|38
1756104900000|2025-08-25 06:55:00|675.4|674.4|674.5|673.5|675.4|674.4|674.4|673.4|100
1756105200000|2025-08-25 07:00:00|674.6|673.6|674.1|673.1|674.6|673.6|673.4|672.4|128
1756105500000|2025-08-25 07:05:00|674.3|673.3|674.6|673.6|674.6|673.6|674.1|673.1|64
1756105800000|2025-08-25 07:10:00|674.5|673.5|675.1|674.1|675.6|674.6|674.4|673.4|427
1756106100000|2025-08-25 07:15:00|675.3|674.3|674.8|673.8|675.3|674.3|674.6|673.6|201
1756106400000|2025-08-25 07:20:00|674.6|673.6|674.4|673.4|674.6|673.6|674.1|673.1|104
1756106700000|2025-08-25 07:25:00|674.6|673.6|675.4|674.4|675.4|674.4|674.6|673.6|56
1756107000000|2025-08-25 07:30:00|675.6|674.6|676.1|675.1|676.5|675.5|675.6|674.6|144
1756107300000|2025-08-25 07:35:00|675.9|674.9|677.1|676.1|677.1|676.1|675.5|674.5|480
1756107600000|2025-08-25 07:40:00|676.9|675.9|678.9|677.9|678.9|677.9|676.8|675.8|266
1756107900000|2025-08-25 07:45:00|679.1|678.1|679.9|678.9|680.1|679.1|678.9|677.9|243
1756108200000|2025-08-25 07:50:00|680|679|680.6|679.6|680.6|679.6|679.6|678.6|786
1756108500000|2025-08-25 07:55:00|680.4|679.4|679.1|678.1|680.4|679.4|679.1|678.1|285
1756108800000|2025-08-25 08:00:00|679.4|678.4|679.4|678.4|679.8|678.8|678.6|677.6|227
1756109100000|2025-08-25 08:05:00|679.1|678.1|679.4|678.4|679.9|678.9|679.1|678.1|220
1756109400000|2025-08-25 08:10:00|679|678|678.9|677.9|679.4|678.4|678.3|677.3|265
1756109700000|2025-08-25 08:15:00|678.6|677.6|678.9|677.9|678.9|677.9|678.6|677.6|107
1756110000000|2025-08-25 08:20:00|679.1|678.1|678.6|677.6|679.1|678.1|677.9|676.9|556
1756110300000|2025-08-25 08:25:00|678.9|677.9|678.6|677.6|679.6|678.6|678.6|677.6|842
1756110600000|2025-08-25 08:30:00|678.8|677.8|677.6|676.6|679.1|678.1|677.4|676.4|890
1756110900000|2025-08-25 08:35:00|677.1|676.1|678.1|677.1|678.1|677.1|677.1|676.1|480
1756111200000|2025-08-25 08:40:00|678|677|679.1|678.1|679.4|678.4|678|677|447
1756111500000|2025-08-25 08:45:00|679|678|678.1|677.1|679|678|677.9|676.9|177
1756111800000|2025-08-25 08:50:00|677.4|676.4|677.5|676.5|677.6|676.6|677|676|54
1756112100000|2025-08-25 08:55:00|677.4|676.4|677.9|676.9|677.9|676.9|677|676|123
1756112400000|2025-08-25 09:00:00|677.6|676.6|676.9|675.9|677.6|676.6|676.9|675.9|63
1756112700000|2025-08-25 09:05:00|677.4|676.4|677.4|676.4|677.4|676.4|676.9|675.9|106
1756113000000|2025-08-25 09:10:00|677.6|676.6|677.9|676.9|678.1|677.1|677.6|676.6|130
1756113300000|2025-08-25 09:15:00|677.6|676.6|678.1|677.1|678.1|677.1|677.1|676.1|86
1756113600000|2025-08-25 09:20:00|677.9|676.9|677.9|676.9|677.9|676.9|677.4|676.4|50
1756113900000|2025-08-25 09:25:00|678|677|678.6|677.6|678.8|677.8|678|677|60
1756114200000|2025-08-25 09:30:00|678.8|677.8|678.9|677.9|679|678|678.4|677.4|111
1756114500000|2025-08-25 09:35:00|679.1|678.1|679.1|678.1|679.1|678.1|678.6|677.6|71
1756114800000|2025-08-25 09:40:00|679.4|678.4|679.6|678.6|680.1|679.1|679.4|678.4|88
1756115100000|2025-08-25 09:45:00|679.5|678.5|679.4|678.4|679.6|678.6|679.4|678.4|55
1756115400000|2025-08-25 09:50:00|679.5|678.5|679.4|678.4|679.9|678.9|678.9|677.9|580
1756115700000|2025-08-25 09:55:00|679.5|678.5|680.1|679.1|680.4|679.4|679.4|678.4|100
1756116000000|2025-08-25 10:00:00|680.3|679.3|680.4|679.4|680.4|679.4|679.9|678.9|168
1756116300000|2025-08-25 10:05:00|680.6|679.6|681.9|680.9|682.1|681.1|680.6|679.6|632
1756116600000|2025-08-25 10:10:00|682|681|680.9|679.9|682.5|681.5|680.9|679.9|308
1756116900000|2025-08-25 10:15:00|680.8|679.8|680.3|679.3|681.1|680.1|680.1|679.1|112
1756117200000|2025-08-25 10:20:00|680.1|679.1|680.6|679.6|681.1|680.1|680.1|679.1|100
1756117500000|2025-08-25 10:25:00|680.8|679.8|680.6|679.6|681.1|680.1|680.1|679.1|48
1756117800000|2025-08-25 10:30:00|680.9|679.9|680.8|679.8|680.9|679.9|680.4|679.4|42
1756118100000|2025-08-25 10:35:00|680.9|679.9|681.5|680.5|681.6|680.6|680.9|679.9|77
1756118400000|2025-08-25 10:40:00|681.6|680.6|681.3|680.3|681.6|680.6|681.1|680.1|49
1756118700000|2025-08-25 10:45:00|681.4|680.4|681.4|680.4|681.6|680.6|680.9|679.9|197
1756119000000|2025-08-25 10:50:00|681.6|680.6|681.4|680.4|682.1|681.1|681.4|680.4|742
1756119300000|2025-08-25 10:55:00|681.5|680.5|681.9|680.9|681.9|680.9|681.4|680.4|70
1756119600000|2025-08-25 11:00:00|681.6|680.6|682.6|681.6|683|682|681.4|680.4|488
1756119900000|2025-08-25 11:05:00|682.9|681.9|682.4|681.4|682.9|681.9|682.4|681.4|46
1756120200000|2025-08-25 11:10:00|682.6|681.6|683.1|682.1|683.4|682.4|682.6|681.6|303
1756120500000|2025-08-25 11:15:00|683.3|682.3|683.6|682.6|683.9|682.9|683.1|682.1|327
1756120800000|2025-08-25 11:20:00|683.5|682.5|683.6|682.6|683.8|682.8|683.4|682.4|72
1756121100000|2025-08-25 11:25:00|683.8|682.8|683.6|682.6|683.9|682.9|683.1|682.1|192
1756121400000|2025-08-25 11:30:00|683.8|682.8|683.5|682.5|684.1|683.1|683.4|682.4|189
1756121700000|2025-08-25 11:35:00|683.6|682.6|683.1|682.1|683.8|682.8|683.1|682.1|72
1756122000000|2025-08-25 11:40:00|683.3|682.3|683.4|682.4|683.5|682.5|683.1|682.1|130
1756122300000|2025-08-25 11:45:00|683.3|682.3|683.1|682.1|683.4|682.4|683.1|682.1|33
1756122600000|2025-08-25 11:50:00|682.9|681.9|681.9|680.9|682.9|681.9|681.6|680.6|413
1756122900000|2025-08-25 11:55:00|682|681|681.9|680.9|682.4|681.4|681.9|680.9|64
1756123200000|2025-08-25 12:00:00|681.6|680.6|682|681|682.1|681.1|681.4|680.4|85
1756123500000|2025-08-25 12:05:00|682.1|681.1|682.3|681.3|682.3|681.3|681.9|680.9|45
1756123800000|2025-08-25 12:10:00|682.1|681.1|682.1|681.1|682.4|681.4|681.9|680.9|120
1756124100000|2025-08-25 12:15:00|682.3|681.3|682.5|681.5|682.9|681.9|682.1|681.1|71
1756124400000|2025-08-25 12:20:00|682.6|681.6|682.1|681.1|682.9|681.9|682.1|681.1|116
1756124700000|2025-08-25 12:25:00|681.9|680.9|682.3|681.3|682.6|681.6|681.6|680.6|47
1756125000000|2025-08-25 12:30:00|682.4|681.4|682.6|681.6|682.6|681.6|682|681|81
1756125300000|2025-08-25 12:35:00|682.8|681.8|683.3|682.3|683.9|682.9|682.8|681.8|362
1756125600000|2025-08-25 12:40:00|683.1|682.1|683.6|682.6|683.9|682.9|683.1|682.1|110
1756125900000|2025-08-25 12:45:00|683.5|682.5|683.4|682.4|683.6|682.6|682.9|681.9|93
1756126200000|2025-08-25 12:50:00|683.3|682.3|683.3|682.3|683.4|682.4|683.1|682.1|36
1756126500000|2025-08-25 12:55:00|683.1|682.1|683.1|682.1|683.6|682.6|683.1|682.1|157
1756126800000|2025-08-25 13:00:00|682.9|681.9|682|681|682.9|681.9|681.4|680.4|300
1756127100000|2025-08-25 13:05:00|681.9|680.9|680.6|679.6|682.1|681.1|679.9|678.9|1461
1756127400000|2025-08-25 13:10:00|680.5|679.5|680.8|679.8|681.5|680.5|680.1|679.1|159
1756127700000|2025-08-25 13:15:00|680.6|679.6|682.1|681.1|682.3|681.3|680.6|679.6|186
1756128000000|2025-08-25 13:20:00|682.4|681.4|681.9|680.9|683|682|681.9|680.9|194
1756128300000|2025-08-25 13:25:00|682.1|681.1|681.8|680.8|682.1|681.1|681.3|680.3|254
1756128600000|2025-08-25 13:30:00|681.6|680.6|683.4|682.4|683.6|682.6|681.4|680.4|339
1756128900000|2025-08-25 13:35:00|683.5|682.5|682.9|681.9|683.9|682.9|682.9|681.9|412
1756129200000|2025-08-25 13:40:00|683.1|682.1|686|685|686.6|685.6|683.1|682.1|986
1756129500000|2025-08-25 13:45:00|686.1|685.1|685.9|684.9|686.4|685.4|685.4|684.4|248
1756129800000|2025-08-25 13:50:00|685.6|684.6|685.4|684.4|685.6|684.6|684.6|683.6|328
1756130100000|2025-08-25 13:55:00|685.1|684.1|685.1|684.1|685.4|684.4|684.9|683.9|229
1756130400000|2025-08-25 14:00:00|685.4|684.4|685.3|684.3|685.6|684.6|685|684|186
1756130700000|2025-08-25 14:05:00|685.4|684.4|685.9|684.9|686.3|685.3|685.1|684.1|435
1756131000000|2025-08-25 14:10:00|685.6|684.6|685.9|684.9|686|685|685.6|684.6|173
1756131300000|2025-08-25 14:15:00|686|685|685.4|684.4|686.1|685.1|685.4|684.4|139
1756131600000|2025-08-25 14:20:00|685.5|684.5|685.9|684.9|686.1|685.1|685.4|684.4|163
1756131900000|2025-08-25 14:25:00|686.1|685.1|685.9|684.9|686.1|685.1|685.9|684.9|382
1756132200000|2025-08-25 14:30:00|686|685|686.1|685.1|686.4|685.4|685.6|684.6|481
1756132500000|2025-08-25 14:35:00|685.6|684.6|685.4|684.4|685.8|684.8|685.1|684.1|319
1756132800000|2025-08-25 14:40:00|685.6|684.6|684.9|683.9|685.9|684.9|684.8|683.8|358
1756133100000|2025-08-25 14:45:00|685|684|685.1|684.1|685.4|684.4|684.6|683.6|209
1756133400000|2025-08-25 14:50:00|684.9|683.9|683.9|682.9|685.1|684.1|683.9|682.9|858
1756133700000|2025-08-25 14:55:00|684|683|684.1|683.1|684.6|683.6|683.6|682.6|380
1756134000000|2025-08-25 15:00:00|684.4|683.4|684.9|683.9|685.1|684.1|684.3|683.3|140
1756134300000|2025-08-25 15:05:00|685.1|684.1|684.9|683.9|685.1|684.1|684.4|683.4|331
1756134600000|2025-08-25 15:10:00|684.6|683.6|685.1|684.1|685.1|684.1|684.6|683.6|162
1756134900000|2025-08-25 15:15:00|685.3|684.3|685.6|684.6|685.9|684.9|685.1|684.1|126
1756135200000|2025-08-25 15:20:00|686.1|685.1|685.5|684.5|686.1|685.1|685.4|684.4|188
1756135500000|2025-08-25 15:25:00|685.6|684.6|685.6|684.6|685.9|684.9|685.4|684.4|647
1756135800000|2025-08-25 15:30:00|685.5|684.5|686.1|685.1|686.3|685.3|684.9|683.9|332
1756136100000|2025-08-25 15:35:00|686.4|685.4|687.5|686.5|688.4|687.4|686.4|685.4|343
1756136400000|2025-08-25 15:40:00|687.4|686.4|687.6|686.6|687.6|686.6|686.9|685.9|200
1756136700000|2025-08-25 15:45:00|687.5|686.5|687.6|686.6|687.9|686.9|687.4|686.4|85
1756137000000|2025-08-25 15:50:00|687.8|686.8|687.4|686.4|688|687|687.4|686.4|190
1756137300000|2025-08-25 15:55:00|687.3|686.3|687.4|686.4|687.6|686.6|686.9|685.9|88
1756137600000|2025-08-25 16:00:00|687.3|686.3|687.9|686.9|688.4|687.4|687.1|686.1|244
1756137900000|2025-08-25 16:05:00|687.6|686.6|687.4|686.4|687.6|686.6|686.9|685.9|94
1756138200000|2025-08-25 16:10:00|687.5|686.5|688.4|687.4|688.4|687.4|687.5|686.5|295
1756138500000|2025-08-25 16:15:00|688.8|687.8|687.6|686.6|688.9|687.9|687.4|686.4|372
1756138800000|2025-08-25 16:20:00|687.8|686.8|688.4|687.4|688.4|687.4|687.6|686.6|43
1756139100000|2025-08-25 16:25:00|688.5|687.5|688.4|687.4|688.9|687.9|688.4|687.4|75
1756139400000|2025-08-25 16:30:00|688.6|687.6|688.4|687.4|689|688|688.4|687.4|139
1756139700000|2025-08-25 16:35:00|688.5|687.5|689.1|688.1|689.1|688.1|688.4|687.4|115
1756140000000|2025-08-25 16:40:00|689|688|688.6|687.6|689.4|688.4|688.1|687.1|117
1756140300000|2025-08-25 16:45:00|688.9|687.9|688.6|687.6|688.9|687.9|688.1|687.1|319
1756140600000|2025-08-25 16:50:00|688.8|687.8|688.6|687.6|688.8|687.8|688.1|687.1|65
1756140900000|2025-08-25 16:55:00|688.8|687.8|688.1|687.1|688.9|687.9|688.1|687.1|286
1756141200000|2025-08-25 17:00:00|688|687|687.6|686.6|688.1|687.1|687.4|686.4|248
1756141500000|2025-08-25 17:05:00|687.8|686.8|687.1|686.1|687.9|686.9|686.9|685.9|127
1756141800000|2025-08-25 17:10:00|687|686|687.5|686.5|687.6|686.6|687|686|66
1756142100000|2025-08-25 17:15:00|687.6|686.6|687.6|686.6|688|687|687.6|686.6|43
1756142400000|2025-08-25 17:20:00|687.4|686.4|687.1|686.1|687.6|686.6|686.9|685.9|107
1756142700000|2025-08-25 17:25:00|687.3|686.3|687.5|686.5|687.6|686.6|687.1|686.1|29
1756143000000|2025-08-25 17:30:00|687.4|686.4|687.6|686.6|687.8|686.8|687.3|686.3|84
1756143300000|2025-08-25 17:35:00|687.5|686.5|687.3|686.3|687.9|686.9|687.1|686.1|42
1756143600000|2025-08-25 17:40:00|687.1|686.1|687.1|686.1|687.4|686.4|686.9|685.9|63
1756143900000|2025-08-25 17:45:00|686.9|685.9|686.4|685.4|686.9|685.9|686.4|685.4|243
1756144200000|2025-08-25 17:50:00|686.1|685.1|686.9|685.9|686.9|685.9|685.9|684.9|153
1756144500000|2025-08-25 17:55:00|686.6|685.6|687.1|686.1|687.1|686.1|686.6|685.6|50
1756144800000|2025-08-25 18:00:00|687|686|687.1|686.1|687.4|686.4|686.5|685.5|1061
1756145100000|2025-08-25 18:05:00|687|686|685.8|684.8|687|686|685.5|684.5|275
1756145400000|2025-08-25 18:10:00|685.6|684.6|686.1|685.1|686.3|685.3|685.6|684.6|52
1756145700000|2025-08-25 18:15:00|686|685|686.4|685.4|686.6|685.6|685.9|684.9|62
1756146000000|2025-08-25 18:20:00|686.3|685.3|686.4|685.4|686.4|685.4|685.9|684.9|110
1756146300000|2025-08-25 18:25:00|686.3|685.3|685.6|684.6|686.4|685.4|684.9|683.9|428
1756146600000|2025-08-25 18:30:00|685.5|684.5|685.4|684.4|685.5|684.5|684.9|683.9|76
1756146900000|2025-08-25 18:35:00|685.6|684.6|686.4|685.4|686.6|685.6|685.6|684.6|36
1756147200000|2025-08-25 18:40:00|686.1|685.1|685.9|684.9|686.1|685.1|685.6|684.6|39
1756147500000|2025-08-25 18:45:00|685.6|684.6|686.4|685.4|686.8|685.8|685.6|684.6|476
1756147800000|2025-08-25 18:50:00|686.6|685.6|686.1|685.1|686.6|685.6|686.1|685.1|39
1756148100000|2025-08-25 18:55:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|18
1756148400000|2025-08-25 19:00:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|56
1756148700000|2025-08-25 19:05:00|685.8|684.8|685.6|684.6|685.9|684.9|685.5|684.5|13
1756149000000|2025-08-25 19:10:00|685.5|684.5|685.6|684.6|685.6|684.6|685.4|684.4|19
1756149300000|2025-08-25 19:15:00|685.5|684.5|685.5|684.5|685.6|684.6|685.5|684.5|4
1756149600000|2025-08-25 19:20:00|685.6|684.6|685.8|684.8|685.9|684.9|685.5|684.5|27
1756149900000|2025-08-25 19:25:00|685.6|684.6|685.6|684.6|685.6|684.6|685.6|684.6|1
1756150200000|2025-08-25 19:30:00|685.5|684.5|685.4|684.4|685.6|684.6|685.4|684.4|60
1756150500000|2025-08-25 19:35:00|685.5|684.5|685.6|684.6|685.6|684.6|685.4|684.4|19
1756150800000|2025-08-25 19:40:00|685.5|684.5|685.9|684.9|685.9|684.9|685.4|684.4|8
1756151100000|2025-08-25 19:45:00|685.6|684.6|685.9|684.9|685.9|684.9|685.4|684.4|48
1756151400000|2025-08-25 19:50:00|686|685|686.8|685.8|686.9|685.9|685.9|684.9|75
1756151700000|2025-08-25 19:55:00|686.9|685.9|686.9|685.9|687.1|686.1|686.9|685.9|52
1756152000000|2025-08-25 20:00:00|686.8|685.8|686.9|685.9|686.9|685.9|686.8|685.8|9
1756152300000|2025-08-25 20:05:00|||||||||3
1756152600000|2025-08-25 20:10:00|686.8|685.8|686.8|685.8|686.9|685.9|686.8|685.8|2
1756152900000|2025-08-25 20:15:00|686.6|685.6|686.8|685.8|686.8|685.8|686.6|685.6|16
1756153200000|2025-08-25 20:20:00|686.9|685.9|686.6|685.6|686.9|685.9|686.6|685.6|2
1756153500000|2025-08-25 20:25:00|686.8|685.8|686.9|685.9|686.9|685.9|686.8|685.8|8
1756153800000|2025-08-25 20:30:00|687|686|687|686|687.1|686.1|686.9|685.9|3
1756154100000|2025-08-25 20:35:00|686.9|685.9|687|686|687|686|686.9|685.9|0
1756154400000|2025-08-25 20:40:00|687.1|686.1|687|686|687.4|686.4|686.9|685.9|76
1756154700000|2025-08-25 20:45:00|687.1|686.1|687.3|686.3|687.3|686.3|687|686|54
1756155000000|2025-08-25 20:50:00|687.4|686.4|686.9|685.9|687.4|686.4|686.9|685.9|29
1756155300000|2025-08-25 20:55:00|686.8|685.8|686.8|685.8|686.9|685.9|686.6|685.6|45
1756155600000|2025-08-25 21:00:00|686.9|685.9|686.8|685.8|686.9|685.9|686.8|685.8|1
1756155900000|2025-08-25 21:05:00|686.6|685.6|686.6|685.6|686.6|685.6|686.6|685.6|0
1756156500000|2025-08-25 21:15:00|686.5|685.5|686.5|685.5|686.5|685.5|686.5|685.5|0
1756157400000|2025-08-25 21:30:00|686.6|685.6|686.6|685.6|686.6|685.6|686.6|685.6|3
1756157700000|2025-08-25 21:35:00|||||||||1
1756158300000|2025-08-25 21:45:00|||||||||1
1756166400000|2025-08-26 00:00:00|686.9|685.9|686|685|686.9|685.9|685.8|684.8|22
1756166700000|2025-08-26 00:05:00|685.9|684.9|685.8|684.8|685.9|684.9|685.6|684.6|6
1756167000000|2025-08-26 00:10:00|685.9|684.9|685.6|684.6|685.9|684.9|685.5|684.5|1
1756167300000|2025-08-26 00:15:00|685.5|684.5|684.5|683.5|685.6|684.6|684.4|683.4|14
1756167600000|2025-08-26 00:20:00|684.4|683.4|684.4|683.4|684.4|683.4|684.1|683.1|7
1756167900000|2025-08-26 00:25:00|684.3|683.3|683.5|682.5|684.3|683.3|683.4|682.4|9
1756168200000|2025-08-26 00:30:00|683.6|682.6|683.4|682.4|683.8|682.8|683.3|682.3|6
1756168500000|2025-08-26 00:35:00|683.3|682.3|683.1|682.1|683.3|682.3|683|682|0
1756168800000|2025-08-26 00:40:00|682.6|681.6|681.8|680.8|682.9|681.9|681.6|680.6|45
1756169100000|2025-08-26 00:45:00|681.9|680.9|681.5|680.5|681.9|680.9|681.5|680.5|13
1756169400000|2025-08-26 00:50:00|681.6|680.6|680.9|679.9|681.6|680.6|680.9|679.9|16
1756169700000|2025-08-26 00:55:00|681.1|680.1|681.8|680.8|681.9|680.9|681|680|24
1756170000000|2025-08-26 01:00:00|681.6|680.6|681.5|680.5|682.1|681.1|681.4|680.4|21
1756170300000|2025-08-26 01:05:00|681.8|680.8|681.5|680.5|681.9|680.9|681.5|680.5|15
1756170600000|2025-08-26 01:10:00|681.6|680.6|681.8|680.8|681.8|680.8|681.4|680.4|38
1756170900000|2025-08-26 01:15:00|681.9|680.9|681.9|680.9|682.1|681.1|681.6|680.6|9
1756171200000|2025-08-26 01:20:00|681.8|680.8|681.1|680.1|681.9|680.9|680.9|679.9|865
1756171500000|2025-08-26 01:25:00|681.3|680.3|681.3|680.3|681.4|680.4|681.1|680.1|4
1756171800000|2025-08-26 01:30:00|681.1|680.1|681.5|680.5|681.5|680.5|681.1|680.1|5
1756172100000|2025-08-26 01:35:00|681.4|680.4|681.3|680.3|681.5|680.5|681.3|680.3|1
1756172400000|2025-08-26 01:40:00|681.4|680.4|681.4|680.4|681.4|680.4|681.4|680.4|0
1756172700000|2025-08-26 01:45:00|681.5|680.5|681.6|680.6|681.6|680.6|681.4|680.4|3
1756173000000|2025-08-26 01:50:00|681.8|680.8|681.8|680.8|681.8|680.8|681.5|680.5|1
1756173300000|2025-08-26 01:55:00|681.9|680.9|681.5|680.5|681.9|680.9|681.5|680.5|5
1756173600000|2025-08-26 02:00:00|681.6|680.6|681.9|680.9|682|681|681.5|680.5|0
1756173900000|2025-08-26 02:05:00|681.8|680.8|681.6|680.6|681.8|680.8|681.5|680.5|2
1756174200000|2025-08-26 02:10:00|680.9|679.9|680.9|679.9|680.9|679.9|680.6|679.6|383
1756174500000|2025-08-26 02:15:00|681.1|680.1|681.1|680.1|681.1|680.1|681|680|8
1756174800000|2025-08-26 02:20:00|681.3|680.3|681.3|680.3|681.4|680.4|681.3|680.3|1
1756175100000|2025-08-26 02:25:00|681.1|680.1|681.1|680.1|681.4|680.4|681.1|680.1|2
1756175400000|2025-08-26 02:30:00|681.3|680.3|682|681|682|681|681.1|680.1|118
1756175700000|2025-08-26 02:35:00|681.9|680.9|682.1|681.1|682.4|681.4|681.9|680.9|7
1756176000000|2025-08-26 02:40:00|682|681|683.1|682.1|683.3|682.3|682|681|65
1756176300000|2025-08-26 02:45:00|683|682|683.3|682.3|683.5|682.5|682.8|681.8|5
1756176600000|2025-08-26 02:50:00|683.4|682.4|683.1|682.1|683.5|682.5|683|682|4
1756176900000|2025-08-26 02:55:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|45
1756177200000|2025-08-26 03:00:00|682.6|681.6|682|681|682.6|681.6|682|681|18
1756177500000|2025-08-26 03:05:00|682.1|681.1|682|681|682.1|681.1|681.9|680.9|1
1756177800000|2025-08-26 03:10:00|682.1|681.1|682.5|681.5|682.6|681.6|682.1|681.1|17
1756178100000|2025-08-26 03:15:00|682.4|681.4|682.1|681.1|682.5|681.5|682|681|0
1756178400000|2025-08-26 03:20:00|682|681|682.4|681.4|682.4|681.4|682|681|0
1756178700000|2025-08-26 03:25:00|682.3|681.3|682|681|682.3|681.3|682|681|0
1756179000000|2025-08-26 03:30:00|682.1|681.1|682|681|682.3|681.3|682|681|0
1756179300000|2025-08-26 03:35:00|682.1|681.1|682.1|681.1|682.1|681.1|682|681|0
1756179600000|2025-08-26 03:40:00|682.4|681.4|682.6|681.6|682.8|681.8|682.4|681.4|21
1756179900000|2025-08-26 03:45:00|682.8|681.8|682.8|681.8|682.8|681.8|682.6|681.6|8
1756180200000|2025-08-26 03:50:00|682.6|681.6|682.8|681.8|682.8|681.8|682.6|681.6|4
1756180500000|2025-08-26 03:55:00|682.9|681.9|682.8|681.8|682.9|681.9|682.8|681.8|15
1756180800000|2025-08-26 04:00:00|682.6|681.6|682.5|681.5|682.6|681.6|682.3|681.3|1
1756181100000|2025-08-26 04:05:00|682.6|681.6|682.5|681.5|682.6|681.6|682.5|681.5|1
1756181400000|2025-08-26 04:10:00|682.6|681.6|682.5|681.5|682.8|681.8|682.5|681.5|0
1756182000000|2025-08-26 04:20:00|682.6|681.6|682.9|681.9|683|682|682.6|681.6|1
1756182300000|2025-08-26 04:25:00|682.8|681.8|682.6|681.6|682.8|681.8|682.6|681.6|0
1756182600000|2025-08-26 04:30:00|682.4|681.4|682.5|681.5|682.5|681.5|682.4|681.4|5
1756182900000|2025-08-26 04:35:00|682.4|681.4|682.3|681.3|682.4|681.4|682.1|681.1|11
1756183200000|2025-08-26 04:40:00|682.1|681.1|682.3|681.3|682.4|681.4|682.1|681.1|0
1756183500000|2025-08-26 04:45:00|682.4|681.4|682.5|681.5|682.5|681.5|682.4|681.4|1
1756183800000|2025-08-26 04:50:00|682.4|681.4|682.4|681.4|682.4|681.4|682.4|681.4|4
1756184100000|2025-08-26 04:55:00|682.5|681.5|682.3|681.3|682.5|681.5|682.3|681.3|3
1756184400000|2025-08-26 05:00:00|682|681|682.4|681.4|682.5|681.5|682|681|8
1756184700000|2025-08-26 05:05:00|682.3|681.3|682.3|681.3|682.4|681.4|682.3|681.3|0
1756185000000|2025-08-26 05:10:00|682.4|681.4|682.1|681.1|682.4|681.4|682.1|681.1|3
1756185300000|2025-08-26 05:15:00|682.3|681.3|682.4|681.4|682.4|681.4|682.3|681.3|3
1756185600000|2025-08-26 05:20:00|682.5|681.5|682.5|681.5|682.8|681.8|682.5|681.5|8
1756185900000|2025-08-26 05:25:00|682.3|681.3|682.1|681.1|682.3|681.3|682|681|2
1756186200000|2025-08-26 05:30:00|682|681|682.1|681.1|682.1|681.1|681.8|680.8|6
1756186500000|2025-08-26 05:35:00|682|681|682.3|681.3|682.3|681.3|682|681|50
1756186800000|2025-08-26 05:40:00|682.1|681.1|682.3|681.3|682.4|681.4|682|681|1
1756187100000|2025-08-26 05:45:00|682|681|682.3|681.3|682.3|681.3|682|681|0
1756187400000|2025-08-26 05:50:00|682.1|681.1|682|681|682.4|681.4|682|681|6
1756187700000|2025-08-26 05:55:00|682.3|681.3|682.6|681.6|682.6|681.6|682.1|681.1|6
1756188000000|2025-08-26 06:00:00|682.8|681.8|683.3|682.3|683.3|682.3|682.5|681.5|27
1756188300000|2025-08-26 06:05:00|683.4|682.4|682.8|681.8|683.5|682.5|682.4|681.4|4
1756188600000|2025-08-26 06:10:00|682.9|681.9|682.1|681.1|683.1|682.1|682.1|681.1|20
1756188900000|2025-08-26 06:15:00|682.3|681.3|681.8|680.8|682.4|681.4|681.8|680.8|9
1756189200000|2025-08-26 06:20:00|682|681|682.4|681.4|682.5|681.5|682|681|50
1756189500000|2025-08-26 06:25:00|682.6|681.6|682.8|681.8|682.8|681.8|682.4|681.4|37
1756189800000|2025-08-26 06:30:00|682.9|681.9|682.5|681.5|682.9|681.9|682.1|681.1|25
1756190100000|2025-08-26 06:35:00|682.3|681.3|680.9|679.9|682.3|681.3|680.6|679.6|836
1756190400000|2025-08-26 06:40:00|681.1|680.1|681.1|680.1|681.4|680.4|681|680|11
1756190700000|2025-08-26 06:45:00|680.9|679.9|681.5|680.5|681.6|680.6|680.6|679.6|110
1756191000000|2025-08-26 06:50:00|681.6|680.6|681.8|680.8|682.1|681.1|681.4|680.4|14
1756191300000|2025-08-26 06:55:00|681.9|680.9|682.4|681.4|682.5|681.5|681.9|680.9|39
1756191600000|2025-08-26 07:00:00|682.1|681.1|680.9|679.9|683.1|682.1|680.6|679.6|1415
1756191900000|2025-08-26 07:05:00|681.1|680.1|681.1|680.1|681.6|680.6|680.8|679.8|108
1756192200000|2025-08-26 07:10:00|681|680|681.4|680.4|681.6|680.6|680.6|679.6|142
1756192500000|2025-08-26 07:15:00|681.5|680.5|680.4|679.4|681.6|680.6|680.4|679.4|407
1756192800000|2025-08-26 07:20:00|680.1|679.1|679.9|678.9|680.3|679.3|679.4|678.4|242
1756193100000|2025-08-26 07:25:00|679.6|678.6|680.5|679.5|680.5|679.5|679.6|678.6|670
1756193400000|2025-08-26 07:30:00|680.4|679.4|680.1|679.1|680.4|679.4|679.5|678.5|241
1756193700000|2025-08-26 07:35:00|680.3|679.3|679.9|678.9|680.4|679.4|679.4|678.4|279
1756194000000|2025-08-26 07:40:00|679.6|678.6|680.1|679.1|680.3|679.3|679.6|678.6|89
1756194300000|2025-08-26 07:45:00|680.4|679.4|679.4|678.4|680.4|679.4|679.4|678.4|173
1756194600000|2025-08-26 07:50:00|679.6|678.6|679.4|678.4|679.6|678.6|679.1|678.1|127
1756194900000|2025-08-26 07:55:00|679.1|678.1|679.1|678.1|679.4|678.4|678.4|677.4|658
1756195200000|2025-08-26 08:00:00|679|678|679.4|678.4|679.5|678.5|677.1|676.1|1581
1756195500000|2025-08-26 08:05:00|679.6|678.6|679.1|678.1|679.8|678.8|679.1|678.1|855
1756195800000|2025-08-26 08:10:00|679.3|678.3|678.6|677.6|679.4|678.4|678.4|677.4|1149
1756196100000|2025-08-26 08:15:00|679|678|677.9|676.9|679.4|678.4|677.5|676.5|3013
1756196400000|2025-08-26 08:20:00|677.8|676.8|679.1|678.1|679.1|678.1|677.6|676.6|432
1756196700000|2025-08-26 08:25:00|678.9|677.9|677.9|676.9|679|678|677.6|676.6|1064
1756197000000|2025-08-26 08:30:00|678|677|677.6|676.6|678.4|677.4|677.1|676.1|971
1756197300000|2025-08-26 08:35:00|677.5|676.5|676.9|675.9|677.5|676.5|676.9|675.9|231
1756197600000|2025-08-26 08:40:00|676.6|675.6|677.1|676.1|677.1|676.1|676.6|675.6|232
1756197900000|2025-08-26 08:45:00|677.4|676.4|676.9|675.9|677.4|676.4|676.9|675.9|151
1756198200000|2025-08-26 08:50:00|676.8|675.8|676.9|675.9|676.9|675.9|676.4|675.4|155
1756198500000|2025-08-26 08:55:00|676.8|675.8|677.1|676.1|677.1|676.1|676.6|675.6|194
1756198800000|2025-08-26 09:00:00|676.9|675.9|676.4|675.4|677.1|676.1|676.4|675.4|200
1756199100000|2025-08-26 09:05:00|676.3|675.3|677.4|676.4|677.4|676.4|675.6|674.6|438
1756199400000|2025-08-26 09:10:00|677.1|676.1|677.4|676.4|677.9|676.9|677.1|676.1|245
1756199700000|2025-08-26 09:15:00|677.6|676.6|678.6|677.6|678.6|677.6|677.6|676.6|303
1756200000000|2025-08-26 09:20:00|678.4|677.4|677.8|676.8|678.4|677.4|677.6|676.6|94
1756200300000|2025-08-26 09:25:00|677.6|676.6|677.6|676.6|678.1|677.1|677.5|676.5|158
1756200600000|2025-08-26 09:30:00|677.4|676.4|676.1|675.1|677.4|676.4|676.1|675.1|521
1756200900000|2025-08-26 09:35:00|675.9|674.9|674.5|673.5|676.1|675.1|674.4|673.4|897
1756201200000|2025-08-26 09:40:00|674.4|673.4|674.8|673.8|674.9|673.9|674.4|673.4|225
1756201500000|2025-08-26 09:45:00|674.9|673.9|674.6|673.6|674.9|673.9|674.4|673.4|152
1756201800000|2025-08-26 09:50:00|674.5|673.5|674.6|673.6|675.1|674.1|674.4|673.4|550
1756202100000|2025-08-26 09:55:00|674.5|673.5|674.6|673.6|674.9|673.9|674.4|673.4|218
1756202400000|2025-08-26 10:00:00|674.4|673.4|674.6|673.6|674.9|673.9|673.9|672.9|1014
1756202700000|2025-08-26 10:05:00|674.4|673.4|674.4|673.4|675.3|674.3|674.1|673.1|113
1756203000000|2025-08-26 10:10:00|674.5|673.5|674.6|673.6|674.6|673.6|674.4|673.4|116
1756203300000|2025-08-26 10:15:00|674.9|673.9|675|674|675.1|674.1|674.6|673.6|204
1756203600000|2025-08-26 10:20:00|674.9|673.9|675.6|674.6|675.9|674.9|674.6|673.6|161
1756203900000|2025-08-26 10:25:00|675.4|674.4|675.8|674.8|676.4|675.4|675.4|674.4|338
1756204200000|2025-08-26 10:30:00|675.6|674.6|675.5|674.5|675.6|674.6|675.3|674.3|90
1756204500000|2025-08-26 10:35:00|675.4|674.4|675.4|674.4|675.6|674.6|675.3|674.3|220
1756204800000|2025-08-26 10:40:00|675.1|674.1|675.1|674.1|675.8|674.8|674.9|673.9|184
1756205100000|2025-08-26 10:45:00|675|674|675.4|674.4|675.6|674.6|675|674|123
1756205400000|2025-08-26 10:50:00|675.6|674.6|675.9|674.9|676.1|675.1|675.4|674.4|71
1756205700000|2025-08-26 10:55:00|675.8|674.8|675.6|674.6|675.9|674.9|675.1|674.1|182
1756206000000|2025-08-26 11:00:00|675.8|674.8|675.6|674.6|676.1|675.1|675.4|674.4|181
1756206300000|2025-08-26 11:05:00|675.9|674.9|675.6|674.6|676.1|675.1|675.6|674.6|120
1756206600000|2025-08-26 11:10:00|675.8|674.8|676.1|675.1|676.4|675.4|675.6|674.6|41
1756206900000|2025-08-26 11:15:00|676.4|675.4|676.6|675.6|677.1|676.1|676.1|675.1|57
1756207200000|2025-08-26 11:20:00|676.9|675.9|676.4|675.4|676.9|675.9|676.4|675.4|92
1756207500000|2025-08-26 11:25:00|676.3|675.3|676.3|675.3|676.4|675.4|675.9|674.9|82
1756207800000|2025-08-26 11:30:00|676.4|675.4|676.3|675.3|676.6|675.6|675.9|674.9|52
1756208100000|2025-08-26 11:35:00|676.4|675.4|675.6|674.6|676.4|675.4|675.4|674.4|299
1756208400000|2025-08-26 11:40:00|675.5|674.5|675.1|674.1|675.5|674.5|675.1|674.1|647
1756208700000|2025-08-26 11:45:00|675.4|674.4|675|674|675.4|674.4|674.9|673.9|94
1756209000000|2025-08-26 11:50:00|674.9|673.9|675.6|674.6|675.9|674.9|674.9|673.9|100
1756209300000|2025-08-26 11:55:00|675.3|674.3|674.9|673.9|675.4|674.4|674.8|673.8|127
1756209600000|2025-08-26 12:00:00|675|674|675.6|674.6|675.8|674.8|674.6|673.6|97
1756209900000|2025-08-26 12:05:00|675.4|674.4|675.1|674.1|675.8|674.8|674.9|673.9|60
1756210200000|2025-08-26 12:10:00|675.3|674.3|675.6|674.6|675.9|674.9|675.1|674.1|176
1756210500000|2025-08-26 12:15:00|675.9|674.9|675.4|674.4|676.1|675.1|675.4|674.4|147
1756210800000|2025-08-26 12:20:00|675.6|674.6|675.9|674.9|676.4|675.4|675.5|674.5|160
1756211100000|2025-08-26 12:25:00|676.1|675.1|675.5|674.5|676.1|675.1|675.1|674.1|719
1756211400000|2025-08-26 12:30:00|675.6|674.6|674.9|673.9|675.8|674.8|674.9|673.9|67
1756211700000|2025-08-26 12:35:00|675.1|674.1|676.5|675.5|676.6|675.6|675.1|674.1|1572
1756212000000|2025-08-26 12:40:00|676.4|675.4|675.8|674.8|676.4|675.4|675.4|674.4|1309
1756212300000|2025-08-26 12:45:00|675.6|674.6|675.4|674.4|676|675|675.4|674.4|449
1756212600000|2025-08-26 12:50:00|675.6|674.6|675.6|674.6|675.8|674.8|675.1|674.1|154
1756212900000|2025-08-26 12:55:00|675.4|674.4|675.6|674.6|675.9|674.9|675.4|674.4|121
1756213200000|2025-08-26 13:00:00|675.8|674.8|676|675|676.6|675.6|675.5|674.5|259
1756213500000|2025-08-26 13:05:00|676.1|675.1|675.4|674.4|676.1|675.1|675.3|674.3|165
1756213800000|2025-08-26 13:10:00|675.6|674.6|675.4|674.4|675.9|674.9|675|674|331
1756214100000|2025-08-26 13:15:00|675.1|674.1|675.9|674.9|675.9|674.9|675.1|674.1|92
1756214400000|2025-08-26 13:20:00|675.6|674.6|675.4|674.4|676.1|675.1|675.1|674.1|219
1756214700000|2025-08-26 13:25:00|675.3|674.3|675.9|674.9|676.1|675.1|675.1|674.1|870
1756215000000|2025-08-26 13:30:00|675.6|674.6|677.4|676.4|677.9|676.9|675.4|674.4|738
1756215300000|2025-08-26 13:35:00|677.5|676.5|676.9|675.9|677.6|676.6|676.6|675.6|209
1756215600000|2025-08-26 13:40:00|676.8|675.8|677.1|676.1|677.4|676.4|676.3|675.3|532
1756215900000|2025-08-26 13:45:00|677.4|676.4|677.9|676.9|678.4|677.4|677.1|676.1|1173
1756216200000|2025-08-26 13:50:00|677.6|676.6|677.9|676.9|678.1|677.1|677.4|676.4|752
1756216500000|2025-08-26 13:55:00|677.8|676.8|677.1|676.1|677.8|676.8|676.9|675.9|601
1756216800000|2025-08-26 14:00:00|677.4|676.4|678.1|677.1|678.4|677.4|677.4|676.4|668
1756217100000|2025-08-26 14:05:00|678|677|679.1|678.1|679.1|678.1|677.9|676.9|300
1756217400000|2025-08-26 14:10:00|678.9|677.9|678.9|677.9|679.4|678.4|678.4|677.4|883
1756217700000|2025-08-26 14:15:00|678.6|677.6|677.6|676.6|678.6|677.6|676.6|675.6|3351
1756218000000|2025-08-26 14:20:00|677.9|676.9|677.8|676.8|678.3|677.3|677.6|676.6|153
1756218300000|2025-08-26 14:25:00|677.9|676.9|677.9|676.9|678.4|677.4|677.6|676.6|301
1756218600000|2025-08-26 14:30:00|678.1|677.1|678.4|677.4|678.6|677.6|677.6|676.6|560
1756218900000|2025-08-26 14:35:00|678.6|677.6|677.6|676.6|678.9|677.9|677.6|676.6|482
1756219200000|2025-08-26 14:40:00|677.5|676.5|677.1|676.1|677.6|676.6|676.9|675.9|260
1756219500000|2025-08-26 14:45:00|677|676|677|676|677.1|676.1|676.1|675.1|332
1756219800000|2025-08-26 14:50:00|677.1|676.1|675.9|674.9|677.1|676.1|675.6|674.6|335
1756220100000|2025-08-26 14:55:00|675.8|674.8|674.6|673.6|675.9|674.9|674.4|673.4|762
1756220400000|2025-08-26 15:00:00|674.8|673.8|672.4|671.4|674.8|673.8|671.4|670.4|3132
1756220700000|2025-08-26 15:05:00|672.6|671.6|672.1|671.1|672.6|671.6|670.1|669.1|1669
1756221000000|2025-08-26 15:10:00|672|671|671.4|670.4|672|671|670.9|669.9|881
1756221300000|2025-08-26 15:15:00|671.6|670.6|671.9|670.9|672.5|671.5|671.1|670.1|783
1756221600000|2025-08-26 15:20:00|672.1|671.1|671.6|670.6|672.5|671.5|671.6|670.6|539
1756221900000|2025-08-26 15:25:00|671.5|670.5|671|670|671.6|670.6|670.3|669.3|1714
1756222200000|2025-08-26 15:30:00|670.9|669.9|670.6|669.6|671.4|670.4|669.9|668.9|457
1756222500000|2025-08-26 15:35:00|670.5|669.5|670.9|669.9|671.1|670.1|670.5|669.5|191
1756222800000|2025-08-26 15:40:00|671.1|670.1|671.1|670.1|671.1|670.1|670.8|669.8|321
1756223100000|2025-08-26 15:45:00|671.3|670.3|670.6|669.6|671.6|670.6|670.4|669.4|916
1756223400000|2025-08-26 15:50:00|670.5|669.5|670.9|669.9|670.9|669.9|670.4|669.4|253
1756223700000|2025-08-26 15:55:00|670.6|669.6|670.4|669.4|670.9|669.9|669.9|668.9|950
1756224000000|2025-08-26 16:00:00|670.6|669.6|669.9|668.9|670.6|669.6|669.8|668.8|178
1756224300000|2025-08-26 16:05:00|669.6|668.6|669.4|668.4|670.1|669.1|669.4|668.4|561
1756224600000|2025-08-26 16:10:00|669.5|668.5|669.1|668.1|669.9|668.9|669.1|668.1|1533
1756224900000|2025-08-26 16:15:00|669.4|668.4|668.4|667.4|669.4|668.4|668.1|667.1|333
1756225200000|2025-08-26 16:20:00|668.6|667.6|668.8|667.8|668.9|667.9|668.4|667.4|492
1756225500000|2025-08-26 16:25:00|668.6|667.6|668.4|667.4|668.9|667.9|668.4|667.4|150
1756225800000|2025-08-26 16:30:00|668.6|667.6|669.4|668.4|669.4|668.4|668.6|667.6|212
1756226100000|2025-08-26 16:35:00|669.1|668.1|669.1|668.1|669.1|668.1|668.6|667.6|128
1756226400000|2025-08-26 16:40:00|669|668|669.4|668.4|669.6|668.6|668.9|667.9|179
1756226700000|2025-08-26 16:45:00|669.3|668.3|669|668|669.6|668.6|668.9|667.9|159
1756227000000|2025-08-26 16:50:00|668.9|667.9|669.1|668.1|669.4|668.4|668.9|667.9|134
1756227300000|2025-08-26 16:55:00|669|668|668.4|667.4|669.1|668.1|668.4|667.4|222
1756227600000|2025-08-26 17:00:00|668.6|667.6|668.9|667.9|669.1|668.1|668.4|667.4|248
1756227900000|2025-08-26 17:05:00|668.8|667.8|668.6|667.6|668.9|667.9|668.4|667.4|79
1756228200000|2025-08-26 17:10:00|668.5|667.5|668.6|667.6|668.9|667.9|668.4|667.4|138
1756228500000|2025-08-26 17:15:00|668.9|667.9|668.5|667.5|668.9|667.9|668.5|667.5|71
1756228800000|2025-08-26 17:20:00|668.4|667.4|668.1|667.1|668.4|667.4|667.9|666.9|173
1756229100000|2025-08-26 17:25:00|668.3|667.3|668.6|667.6|668.9|667.9|668.3|667.3|403
1756229400000|2025-08-26 17:30:00|668.9|667.9|668.9|667.9|669.4|668.4|668.6|667.6|178
1756229700000|2025-08-26 17:35:00|668.8|667.8|668.9|667.9|669.1|668.1|668.6|667.6|435
1756230000000|2025-08-26 17:40:00|669|668|668.4|667.4|669.1|668.1|668.1|667.1|399
1756230300000|2025-08-26 17:45:00|668.6|667.6|668.6|667.6|668.6|667.6|668.4|667.4|353
1756230600000|2025-08-26 17:50:00|668.5|667.5|668.5|667.5|668.6|667.6|668.4|667.4|168
1756230900000|2025-08-26 17:55:00|668.6|667.6|668.1|667.1|668.6|667.6|668.1|667.1|219
1756231200000|2025-08-26 18:00:00|667.9|666.9|668.1|667.1|668.4|667.4|667.9|666.9|202
1756231500000|2025-08-26 18:05:00|668.3|667.3|668.1|667.1|668.6|667.6|668.1|667.1|1112
1756231800000|2025-08-26 18:10:00|668.4|667.4|668.4|667.4|668.6|667.6|668.1|667.1|230
1756232100000|2025-08-26 18:15:00|668.3|667.3|668.4|667.4|668.4|667.4|667.9|666.9|501
1756232400000|2025-08-26 18:20:00|668.6|667.6|667.9|666.9|668.6|667.6|667.9|666.9|152
1756232700000|2025-08-26 18:25:00|668.1|667.1|667.4|666.4|668.1|667.1|666.6|665.6|1249
1756233000000|2025-08-26 18:30:00|667.3|666.3|667.6|666.6|667.9|666.9|667|666|46
1756233300000|2025-08-26 18:35:00|667.8|666.8|667.9|666.9|667.9|666.9|667.5|666.5|183
1756233600000|2025-08-26 18:40:00|667.8|666.8|667.5|666.5|667.9|666.9|667.4|666.4|35
1756233900000|2025-08-26 18:45:00|667.4|666.4|667.1|666.1|667.5|666.5|666.9|665.9|203
1756234200000|2025-08-26 18:50:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|8
1756234500000|2025-08-26 18:55:00|667.3|666.3|667.1|666.1|667.3|666.3|667.1|666.1|14
1756234800000|2025-08-26 19:00:00|667|666|666.9|665.9|667|666|666.8|665.8|30
1756235100000|2025-08-26 19:05:00|667.1|666.1|667.1|666.1|667.3|666.3|667.1|666.1|10
1756235400000|2025-08-26 19:10:00|666.9|665.9|666.9|665.9|666.9|665.9|666.9|665.9|3
1756235700000|2025-08-26 19:15:00|667.1|666.1|667.1|666.1|667.1|666.1|666.9|665.9|33
1756236000000|2025-08-26 19:20:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|74
1756236300000|2025-08-26 19:25:00|667.4|666.4|667.4|666.4|667.4|666.4|667.3|666.3|10
1756236600000|2025-08-26 19:30:00|667.3|666.3|667.4|666.4|667.6|666.6|667.3|666.3|107
1756236900000|2025-08-26 19:35:00|667.3|666.3|667.4|666.4|667.4|666.4|667.3|666.3|18
1756237200000|2025-08-26 19:40:00|667.6|666.6|667.6|666.6|667.9|666.9|667.5|666.5|17
1756237500000|2025-08-26 19:45:00|||||||||3
1756237800000|2025-08-26 19:50:00|667.4|666.4|667.4|666.4|667.4|666.4|667.1|666.1|49
1756238100000|2025-08-26 19:55:00|667.3|666.3|667.1|666.1|667.5|666.5|667.1|666.1|75
1756238400000|2025-08-26 20:00:00|667.3|666.3|667.5|666.5|667.5|666.5|667.1|666.1|14
1756238700000|2025-08-26 20:05:00|667.6|666.6|667.6|666.6|667.9|666.9|667.4|666.4|9
1756239000000|2025-08-26 20:10:00|667.8|666.8|667.6|666.6|667.8|666.8|667.6|666.6|7
1756239600000|2025-08-26 20:20:00|||||||||8
1756239900000|2025-08-26 20:25:00|||||||||7
1756240200000|2025-08-26 20:30:00|667.9|666.9|668.1|667.1|668.4|667.4|667.9|666.9|745
1756240500000|2025-08-26 20:35:00|668.3|667.3|668.3|667.3|668.4|667.4|668.1|667.1|48
1756240800000|2025-08-26 20:40:00|668.1|667.1|668.6|667.6|668.9|667.9|668.1|667.1|81
1756241100000|2025-08-26 20:45:00|668.8|667.8|668.9|667.9|668.9|667.9|668.8|667.8|67
1756241400000|2025-08-26 20:50:00|668.8|667.8|668.9|667.9|668.9|667.9|668.8|667.8|29
1756241700000|2025-08-26 20:55:00|668.6|667.6|668.5|667.5|668.6|667.6|668.5|667.5|70
1756242000000|2025-08-26 21:00:00|668.4|667.4|668.5|667.5|668.5|667.5|668.4|667.4|3
1756242300000|2025-08-26 21:05:00|668.4|667.4|668.5|667.5|668.5|667.5|668.4|667.4|0
1756242600000|2025-08-26 21:10:00|668.4|667.4|668.1|667.1|668.4|667.4|668.1|667.1|6
1756242900000|2025-08-26 21:15:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|0
1756243200000|2025-08-26 21:20:00|668.3|667.3|668.3|667.3|668.3|667.3|668.3|667.3|0
1756243500000|2025-08-26 21:25:00|||||||||10
1756243800000|2025-08-26 21:30:00|668.4|667.4|668.3|667.3|668.4|667.4|668.3|667.3|0
1756244100000|2025-08-26 21:35:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|0
1756245000000|2025-08-26 21:50:00|668.5|667.5|668.5|667.5|668.5|667.5|668.5|667.5|1
1756252800000|2025-08-27 00:00:00|669.3|668.3|669.4|668.4|669.8|668.8|669.1|668.1|11
1756253100000|2025-08-27 00:05:00|669.3|668.3|669.3|668.3|669.5|668.5|669.3|668.3|9
1756253400000|2025-08-27 00:10:00|669.4|668.4|669|668|669.5|668.5|669|668|7
1756253700000|2025-08-27 00:15:00|669.3|668.3|669|668|669.3|668.3|669|668|2
1756254000000|2025-08-27 00:20:00|669.3|668.3|669.1|668.1|669.3|668.3|669.1|668.1|0
1756254300000|2025-08-27 00:25:00|669.3|668.3|668.8|667.8|669.3|668.3|668.3|667.3|21
1756254600000|2025-08-27 00:30:00|668.6|667.6|668.3|667.3|668.6|667.6|668|667|5
1756254900000|2025-08-27 00:35:00|668.4|667.4|668.3|667.3|668.4|667.4|668.3|667.3|0
1756255200000|2025-08-27 00:40:00|668.4|667.4|668.3|667.3|668.4|667.4|668.3|667.3|0
1756255800000|2025-08-27 00:50:00|668.4|667.4|668.6|667.6|668.6|667.6|668.4|667.4|2
1756256100000|2025-08-27 00:55:00|668.8|667.8|668.4|667.4|668.8|667.8|668.4|667.4|12
1756256400000|2025-08-27 01:00:00|668.1|667.1|667.6|666.6|668.3|667.3|667.5|666.5|34
1756256700000|2025-08-27 01:05:00|667.3|666.3|667.3|666.3|667.3|666.3|667|666|10
1756257000000|2025-08-27 01:10:00|667.4|666.4|667.3|666.3|667.5|666.5|667.3|666.3|74
1756257300000|2025-08-27 01:15:00|667.4|666.4|667.6|666.6|667.8|666.8|667.3|666.3|5
1756257600000|2025-08-27 01:20:00|667.8|666.8|667.4|666.4|667.8|666.8|667.3|666.3|3
1756257900000|2025-08-27 01:25:00|667.5|666.5|667.3|666.3|667.5|666.5|667.1|666.1|3
1756258200000|2025-08-27 01:30:00|667.4|666.4|667.4|666.4|667.8|666.8|667.3|666.3|2
1756258500000|2025-08-27 01:35:00|667.5|666.5|667.5|666.5|667.6|666.6|667.1|666.1|6
1756258800000|2025-08-27 01:40:00|667.4|666.4|667.4|666.4|667.5|666.5|667.1|666.1|15
1756259100000|2025-08-27 01:45:00|667.5|666.5|667.4|666.4|667.5|666.5|667.4|666.4|1
1756259400000|2025-08-27 01:50:00|667.1|666.1|667.3|666.3|667.3|666.3|667.1|666.1|63
1756259700000|2025-08-27 01:55:00|667.4|666.4|667.4|666.4|667.5|666.5|667.1|666.1|5
1756260000000|2025-08-27 02:00:00|667.5|666.5|667.5|666.5|667.5|666.5|667.3|666.3|3
1756260300000|2025-08-27 02:05:00|667.4|666.4|667.4|666.4|667.4|666.4|667.3|666.3|1
1756260600000|2025-08-27 02:10:00|667.5|666.5|667.3|666.3|667.6|666.6|667.3|666.3|3
1756260900000|2025-08-27 02:15:00|667.4|666.4|667.6|666.6|667.8|666.8|667.4|666.4|5
1756261200000|2025-08-27 02:20:00|667.5|666.5|667.6|666.6|667.6|666.6|667.5|666.5|0
1756261500000|2025-08-27 02:25:00|667.8|666.8|667.8|666.8|667.8|666.8|667.6|666.6|1
1756261800000|2025-08-27 02:30:00|667.6|666.6|667.6|666.6|667.8|666.8|667.3|666.3|180
1756262100000|2025-08-27 02:35:00|667.8|666.8|667.8|666.8|667.9|666.9|667.6|666.6|0
1756262400000|2025-08-27 02:40:00|667.6|666.6|667.5|666.5|667.9|666.9|667.4|666.4|4
1756262700000|2025-08-27 02:45:00|667.6|666.6|667.5|666.5|667.6|666.6|667.4|666.4|3
1756263000000|2025-08-27 02:50:00|667.6|666.6|668|667|668.1|667.1|667.6|666.6|4
1756263300000|2025-08-27 02:55:00|668.1|667.1|668.3|667.3|668.3|667.3|668.1|667.1|0
1756263600000|2025-08-27 03:00:00|668.1|667.1|668|667|668.3|667.3|668|667|1
1756263900000|2025-08-27 03:05:00|668.1|667.1|668|667|668.1|667.1|667.8|666.8|0
1756264200000|2025-08-27 03:10:00|668.1|667.1|668|667|668.1|667.1|667.9|666.9|0
1756264500000|2025-08-27 03:15:00|667.9|666.9|667.8|666.8|667.9|666.9|667.8|666.8|15
1756264800000|2025-08-27 03:20:00|667.6|666.6|667.6|666.6|667.6|666.6|667.5|666.5|65
1756265100000|2025-08-27 03:25:00|667.9|666.9|668.1|667.1|668.1|667.1|667.8|666.8|33
1756265400000|2025-08-27 03:30:00|668|667|668|667|668|667|668|667|11
1756265700000|2025-08-27 03:35:00|667.9|666.9|668|667|668|667|667.9|666.9|7
1756266000000|2025-08-27 03:40:00|667.9|666.9|668.1|667.1|668.1|667.1|667.9|666.9|0
1756266300000|2025-08-27 03:45:00|668|667|668.1|667.1|668.3|667.3|668|667|2
1756266600000|2025-08-27 03:50:00|668.3|667.3|668.5|667.5|668.5|667.5|668.3|667.3|15
1756266900000|2025-08-27 03:55:00|668.4|667.4|667.6|666.6|668.4|667.4|667.6|666.6|12
1756267200000|2025-08-27 04:00:00|667.4|666.4|667.5|666.5|667.6|666.6|667.4|666.4|5
1756267500000|2025-08-27 04:05:00|667.6|666.6|667.8|666.8|667.8|666.8|667.6|666.6|1
1756267800000|2025-08-27 04:10:00|667.6|666.6|667.8|666.8|667.8|666.8|667.6|666.6|0
1756268100000|2025-08-27 04:15:00|667.9|666.9|667.8|666.8|667.9|666.9|667.8|666.8|1
1756268400000|2025-08-27 04:20:00|667.5|666.5|667.5|666.5|667.8|666.8|667.5|666.5|8
1756268700000|2025-08-27 04:25:00|667.6|666.6|667.6|666.6|667.6|666.6|667.6|666.6|0
1756269000000|2025-08-27 04:30:00|667.8|666.8|667.6|666.6|667.8|666.8|667.6|666.6|1
1756269300000|2025-08-27 04:35:00|667.3|666.3|667.3|666.3|667.3|666.3|667.1|666.1|102
1756269600000|2025-08-27 04:40:00|667.4|666.4|667.4|666.4|667.4|666.4|667.4|666.4|0
1756269900000|2025-08-27 04:45:00|667.3|666.3|667|666|667.3|666.3|667|666|10
1756270200000|2025-08-27 04:50:00|667.1|666.1|667.1|666.1|667.1|666.1|667.1|666.1|0
1756270500000|2025-08-27 04:55:00|667|666|667.1|666.1|667.1|666.1|667|666|0
1756270800000|2025-08-27 05:00:00|667.3|666.3|667.4|666.4|667.4|666.4|667.3|666.3|16
1756271100000|2025-08-27 05:05:00|667.3|666.3|667.1|666.1|667.3|666.3|667.1|666.1|0
1756271400000|2025-08-27 05:10:00|667|666|666.8|665.8|667.1|666.1|666.8|665.8|14
1756271700000|2025-08-27 05:15:00|666.9|665.9|667.4|666.4|667.4|666.4|666.8|665.8|15
1756272000000|2025-08-27 05:20:00|667.3|666.3|667.3|666.3|667.4|666.4|667.3|666.3|0
1756272300000|2025-08-27 05:25:00|667|666|667|666|667.1|666.1|667|666|2
1756272600000|2025-08-27 05:30:00|666.9|665.9|666.9|665.9|667|666|666.8|665.8|4
1756272900000|2025-08-27 05:35:00|667|666|667|666|667|666|666.8|665.8|4
1756273200000|2025-08-27 05:40:00|666.9|665.9|666.8|665.8|666.9|665.9|666.6|665.6|154
1756273500000|2025-08-27 05:45:00|666.9|665.9|666.9|665.9|667.3|666.3|666.9|665.9|55
1756273800000|2025-08-27 05:50:00|667|666|666.3|665.3|667|666|666|665|16
1756274100000|2025-08-27 05:55:00|666.4|665.4|666.6|665.6|666.6|665.6|666.3|665.3|1
1756274400000|2025-08-27 06:00:00|666.8|665.8|668|667|668|667|666.6|665.6|141
1756274700000|2025-08-27 06:05:00|668.1|667.1|667.9|666.9|668.3|667.3|667.5|666.5|22
1756275000000|2025-08-27 06:10:00|667.8|666.8|667.9|666.9|667.9|666.9|667.8|666.8|7
1756275300000|2025-08-27 06:15:00|667.6|666.6|667.5|666.5|667.6|666.6|667.4|666.4|49
1756275600000|2025-08-27 06:20:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|156
1756275900000|2025-08-27 06:25:00|667.3|666.3|666.4|665.4|667.4|666.4|666.4|665.4|47
1756276200000|2025-08-27 06:30:00|666.6|665.6|668.1|667.1|668.4|667.4|666.5|665.5|280
1756276500000|2025-08-27 06:35:00|668.5|667.5|667|666|668.5|667.5|666.6|665.6|1183
1756276800000|2025-08-27 06:40:00|666.9|665.9|666.9|665.9|667.4|666.4|666.6|665.6|69
1756277100000|2025-08-27 06:45:00|666.8|665.8|668.1|667.1|668.1|667.1|666.1|665.1|71
1756277400000|2025-08-27 06:50:00|668.3|667.3|667.5|666.5|668.6|667.6|667.4|666.4|69
1756277700000|2025-08-27 06:55:00|667.4|666.4|667.8|666.8|667.9|666.9|667.4|666.4|22
1756278000000|2025-08-27 07:00:00|667.9|666.9|667.9|666.9|668.6|667.6|667.5|666.5|188
1756278300000|2025-08-27 07:05:00|667.8|666.8|667.4|666.4|667.8|666.8|667.1|666.1|90
1756278600000|2025-08-27 07:10:00|667.1|666.1|665.8|664.8|667.1|666.1|665.8|664.8|362
1756278900000|2025-08-27 07:15:00|665.9|664.9|665.1|664.1|666.1|665.1|664.9|663.9|955
1756279200000|2025-08-27 07:20:00|665.4|664.4|665.9|664.9|666.3|665.3|665.4|664.4|136
1756279500000|2025-08-27 07:25:00|666.1|665.1|666.4|665.4|666.9|665.9|666.1|665.1|148
1756279800000|2025-08-27 07:30:00|666.1|665.1|666.9|665.9|667.1|666.1|665.9|664.9|209
1756280100000|2025-08-27 07:35:00|666.4|665.4|666.6|665.6|666.6|665.6|666.1|665.1|1986
1756280400000|2025-08-27 07:40:00|666.4|665.4|666.6|665.6|666.9|665.9|666.1|665.1|146
1756280700000|2025-08-27 07:45:00|666.8|665.8|667.6|666.6|667.9|666.9|666.8|665.8|939
1756281000000|2025-08-27 07:50:00|667.8|666.8|667.6|666.6|667.8|666.8|667|666|519
1756281300000|2025-08-27 07:55:00|667.8|666.8|667.9|666.9|668.4|667.4|667.6|666.6|160
1756281600000|2025-08-27 08:00:00|667.8|666.8|667.6|666.6|667.8|666.8|667.1|666.1|407
1756281900000|2025-08-27 08:05:00|667.9|666.9|668|667|668.6|667.6|667.6|666.6|772
1756282200000|2025-08-27 08:10:00|667.9|666.9|668.1|667.1|668.8|667.8|667.5|666.5|244
1756282500000|2025-08-27 08:15:00|668|667|668.4|667.4|669.4|668.4|667.9|666.9|669
1756282800000|2025-08-27 08:20:00|668.5|667.5|668|667|668.6|667.6|667.5|666.5|223
1756283100000|2025-08-27 08:25:00|668.1|667.1|667.3|666.3|668.6|667.6|667.3|666.3|841
1756283400000|2025-08-27 08:30:00|667.4|666.4|667.4|666.4|667.6|666.6|666.9|665.9|691
1756283700000|2025-08-27 08:35:00|667.5|666.5|667.4|666.4|667.6|666.6|667.4|666.4|212
1756284000000|2025-08-27 08:40:00|667.5|666.5|666.6|665.6|667.6|666.6|666.6|665.6|372
1756284300000|2025-08-27 08:45:00|666.8|665.8|666.1|665.1|666.8|665.8|665.6|664.6|339
1756284600000|2025-08-27 08:50:00|666.4|665.4|666.1|665.1|666.4|665.4|665.9|664.9|70
1756284900000|2025-08-27 08:55:00|665.9|664.9|666.4|665.4|666.9|665.9|665.6|664.6|247
1756285200000|2025-08-27 09:00:00|666.1|665.1|667|666|667|666|666.1|665.1|259
1756285500000|2025-08-27 09:05:00|667.1|666.1|667.4|666.4|667.4|666.4|666.9|665.9|637
1756285800000|2025-08-27 09:10:00|667.3|666.3|666.4|665.4|667.4|666.4|666.4|665.4|243
1756286100000|2025-08-27 09:15:00|666.6|665.6|666.9|665.9|667|666|666.4|665.4|84
1756286400000|2025-08-27 09:20:00|666.6|665.6|666.9|665.9|666.9|665.9|666.1|665.1|251
1756286700000|2025-08-27 09:25:00|667.1|666.1|666.1|665.1|667.1|666.1|666.1|665.1|461
1756287000000|2025-08-27 09:30:00|666.4|665.4|666.4|665.4|666.8|665.8|666.1|665.1|533
1756287300000|2025-08-27 09:35:00|666.1|665.1|666.9|665.9|667.4|666.4|666|665|199
1756287600000|2025-08-27 09:40:00|666.6|665.6|666.1|665.1|666.6|665.6|666|665|209
1756287900000|2025-08-27 09:45:00|666.3|665.3|667.6|666.6|667.8|666.8|666.3|665.3|275
1756288200000|2025-08-27 09:50:00|667.4|666.4|666.4|665.4|667.6|666.6|666.1|665.1|2984
1756288500000|2025-08-27 09:55:00|666.6|665.6|666.9|665.9|667.4|666.4|666.6|665.6|471
1756288800000|2025-08-27 10:00:00|666.6|665.6|666|665|666.9|665.9|665.6|664.6|353
1756289100000|2025-08-27 10:05:00|665.9|664.9|665.9|664.9|666|665|665.6|664.6|158
1756289400000|2025-08-27 10:10:00|666|665|666.4|665.4|666.9|665.9|665.9|664.9|146
1756289700000|2025-08-27 10:15:00|666.1|665.1|666.8|665.8|667|666|666.1|665.1|94
1756290000000|2025-08-27 10:20:00|666.6|665.6|666.4|665.4|666.6|665.6|666.4|665.4|97
1756290300000|2025-08-27 10:25:00|666.3|665.3|666.1|665.1|666.4|665.4|666|665|187
1756290600000|2025-08-27 10:30:00|666.4|665.4|665.5|664.5|666.4|665.4|665.5|664.5|85
1756290900000|2025-08-27 10:35:00|665.4|664.4|665.6|664.6|665.6|664.6|665.1|664.1|787
1756291200000|2025-08-27 10:40:00|665.8|664.8|665.6|664.6|665.9|664.9|665.6|664.6|40
1756291500000|2025-08-27 10:45:00|665.9|664.9|665.6|664.6|665.9|664.9|665.5|664.5|45
1756291800000|2025-08-27 10:50:00|665.5|664.5|665.9|664.9|666.1|665.1|665.5|664.5|40
1756292100000|2025-08-27 10:55:00|665.6|664.6|666.1|665.1|666.4|665.4|665.6|664.6|84
1756292400000|2025-08-27 11:00:00|665.9|664.9|666.5|665.5|666.6|665.6|665.8|664.8|115
1756292700000|2025-08-27 11:05:00|666.6|665.6|665.9|664.9|666.6|665.6|665.9|664.9|63
1756293000000|2025-08-27 11:10:00|666|665|665.8|664.8|666.1|665.1|665.6|664.6|36
1756293300000|2025-08-27 11:15:00|665.9|664.9|666.6|665.6|666.6|665.6|665.9|664.9|164
1756293600000|2025-08-27 11:20:00|666.9|665.9|666.9|665.9|667|666|666.6|665.6|221
1756293900000|2025-08-27 11:25:00|666.6|665.6|667.1|666.1|667.1|666.1|666.6|665.6|65
1756294200000|2025-08-27 11:30:00|666.9|665.9|666.9|665.9|667.3|666.3|666.6|665.6|91
1756294500000|2025-08-27 11:35:00|666.8|665.8|667.3|666.3|667.4|666.4|666.6|665.6|78
1756294800000|2025-08-27 11:40:00|667.1|666.1|667.8|666.8|667.8|666.8|667.1|666.1|96
1756295100000|2025-08-27 11:45:00|667.9|666.9|667.6|666.6|668.5|667.5|667.6|666.6|237
1756295400000|2025-08-27 11:50:00|667.9|666.9|667.1|666.1|667.9|666.9|667.1|666.1|263
1756295700000|2025-08-27 11:55:00|667.4|666.4|667.9|666.9|667.9|666.9|667.1|666.1|129
1756296000000|2025-08-27 12:00:00|667.6|666.6|667.9|666.9|668.1|667.1|667.4|666.4|443
1756296300000|2025-08-27 12:05:00|668.1|667.1|668.1|667.1|668.4|667.4|668.1|667.1|90
1756296600000|2025-08-27 12:10:00|667.9|666.9|668.4|667.4|668.4|667.4|667.9|666.9|107
1756296900000|2025-08-27 12:15:00|668.9|667.9|668.1|667.1|668.9|667.9|667.9|666.9|593
1756297200000|2025-08-27 12:20:00|668|667|668.1|667.1|668.4|667.4|667.9|666.9|136
1756297500000|2025-08-27 12:25:00|667.9|666.9|669.1|668.1|669.1|668.1|667.9|666.9|239
1756297800000|2025-08-27 12:30:00|669.5|668.5|669.6|668.6|670.1|669.1|669.4|668.4|837
1756298100000|2025-08-27 12:35:00|669.4|668.4|669.6|668.6|670.1|669.1|669.4|668.4|439
1756298400000|2025-08-27 12:40:00|669.9|668.9|669.9|668.9|670.4|669.4|669.6|668.6|353
1756298700000|2025-08-27 12:45:00|669.6|668.6|669.9|668.9|670.1|669.1|669.4|668.4|206
1756299000000|2025-08-27 12:50:00|669.8|668.8|669.8|668.8|669.9|668.9|669.5|668.5|109
1756299300000|2025-08-27 12:55:00|669.9|668.9|670.5|669.5|670.6|669.6|669.5|668.5|316
1756299600000|2025-08-27 13:00:00|670.6|669.6|670.1|669.1|671.9|670.9|669.8|668.8|1160
1756299900000|2025-08-27 13:05:00|670.4|669.4|669.4|668.4|670.4|669.4|669.1|668.1|281
1756300200000|2025-08-27 13:10:00|669.5|668.5|669.8|668.8|669.9|668.9|669.4|668.4|542
1756300500000|2025-08-27 13:15:00|669.6|668.6|668.9|667.9|669.9|668.9|668.8|667.8|1911
1756300800000|2025-08-27 13:20:00|668.6|667.6|668.6|667.6|668.9|667.9|668.1|667.1|297
1756301100000|2025-08-27 13:25:00|668.9|667.9|669.6|668.6|669.8|668.8|668.9|667.9|582
1756301400000|2025-08-27 13:30:00|669.4|668.4|670.4|669.4|670.9|669.9|669.4|668.4|742
1756301700000|2025-08-27 13:35:00|670.5|669.5|669.9|668.9|670.6|669.6|669.4|668.4|213
1756302000000|2025-08-27 13:40:00|670.1|669.1|669.6|668.6|670.4|669.4|669.5|668.5|896
1756302300000|2025-08-27 13:45:00|669.9|668.9|670.4|669.4|671.1|670.1|669.9|668.9|814
1756302600000|2025-08-27 13:50:00|670.6|669.6|671.6|670.6|672.1|671.1|670.6|669.6|483
1756302900000|2025-08-27 13:55:00|671.8|670.8|671.8|670.8|672.1|671.1|671.4|670.4|875
1756303200000|2025-08-27 14:00:00|671.6|670.6|672|671|672.1|671.1|671.4|670.4|509
1756303500000|2025-08-27 14:05:00|672.1|671.1|671.6|670.6|672.1|671.1|671.6|670.6|258
1756303800000|2025-08-27 14:10:00|671.8|670.8|671.1|670.1|671.8|670.8|671.1|670.1|400
1756304100000|2025-08-27 14:15:00|671.4|670.4|671.1|670.1|671.4|670.4|670.6|669.6|1201
1756304400000|2025-08-27 14:20:00|671.4|670.4|671.4|670.4|671.4|670.4|670.9|669.9|421
1756304700000|2025-08-27 14:25:00|671.5|670.5|671.6|670.6|671.6|670.6|671|670|423
1756305000000|2025-08-27 14:30:00|671.8|670.8|675.9|674.9|676.1|675.1|671.8|670.8|2693
1756305300000|2025-08-27 14:35:00|675.6|674.6|673.8|672.8|675.9|674.9|673.6|672.6|1190
1756305600000|2025-08-27 14:40:00|673.6|672.6|673.6|672.6|674.1|673.1|672.9|671.9|677
1756305900000|2025-08-27 14:45:00|673.4|672.4|673.4|672.4|673.6|672.6|672.9|671.9|471
1756306200000|2025-08-27 14:50:00|673.5|672.5|673.4|672.4|674.8|673.8|673.4|672.4|1398
1756306500000|2025-08-27 14:55:00|673.3|672.3|673.9|672.9|674.4|673.4|673.1|672.1|443
1756306800000|2025-08-27 15:00:00|674.1|673.1|673.1|672.1|674.9|673.9|672.8|671.8|1260
1756307100000|2025-08-27 15:05:00|673.3|672.3|674.4|673.4|674.4|673.4|672.4|671.4|629
1756307400000|2025-08-27 15:10:00|674.3|673.3|673.1|672.1|674.3|673.3|672.5|671.5|1550
1756307700000|2025-08-27 15:15:00|673|672|672.1|671.1|673.4|672.4|671.9|670.9|740
1756308000000|2025-08-27 15:20:00|672|671|671.6|670.6|672.1|671.1|670.9|669.9|996
1756308300000|2025-08-27 15:25:00|671.4|670.4|671.6|670.6|672.1|671.1|670.6|669.6|1679
1756308600000|2025-08-27 15:30:00|671.5|670.5|671.9|670.9|673.1|672.1|671.4|670.4|845
1756308900000|2025-08-27 15:35:00|672.1|671.1|672.1|671.1|672.4|671.4|671.4|670.4|266
1756309200000|2025-08-27 15:40:00|672|671|672.1|671.1|672.1|671.1|671.6|670.6|270
1756309500000|2025-08-27 15:45:00|672.4|671.4|672.1|671.1|672.4|671.4|671.6|670.6|458
1756309800000|2025-08-27 15:50:00|672.4|671.4|671.9|670.9|672.4|671.4|671.4|670.4|316
1756310100000|2025-08-27 15:55:00|672.1|671.1|672.1|671.1|673|672|671.9|670.9|166
1756310400000|2025-08-27 16:00:00|672.3|671.3|672.4|671.4|672.6|671.6|672.1|671.1|136
1756310700000|2025-08-27 16:05:00|672.5|671.5|671.9|670.9|672.6|671.6|671.9|670.9|134
1756311000000|2025-08-27 16:10:00|672|671|672.3|671.3|672.4|671.4|672|671|196
1756311300000|2025-08-27 16:15:00|672.4|671.4|672.3|671.3|673.1|672.1|672.1|671.1|192
1756311600000|2025-08-27 16:20:00|672.4|671.4|671.9|670.9|672.6|671.6|671.6|670.6|197
1756311900000|2025-08-27 16:25:00|671.8|670.8|671.6|670.6|671.9|670.9|671.6|670.6|124
1756312200000|2025-08-27 16:30:00|671.9|670.9|670.1|669.1|672.1|671.1|670.1|669.1|1168
1756312500000|2025-08-27 16:35:00|670.4|669.4|669|668|670.4|669.4|668.8|667.8|1130
1756312800000|2025-08-27 16:40:00|669.1|668.1|669.9|668.9|670.4|669.4|669|668|242
1756313100000|2025-08-27 16:45:00|670.1|669.1|669.1|668.1|670.1|669.1|669|668|212
1756313400000|2025-08-27 16:50:00|668.9|667.9|670.4|669.4|670.6|669.6|668.9|667.9|194
1756313700000|2025-08-27 16:55:00|670.1|669.1|670.4|669.4|670.6|669.6|669.9|668.9|119
1756314000000|2025-08-27 17:00:00|670.3|669.3|670.4|669.4|670.6|669.6|670.1|669.1|125
1756314300000|2025-08-27 17:05:00|670.6|669.6|671|670|671.4|670.4|670.4|669.4|170
1756314600000|2025-08-27 17:10:00|671.1|670.1|671.6|670.6|671.9|670.9|670.9|669.9|205
1756314900000|2025-08-27 17:15:00|671.4|670.4|671.4|670.4|671.6|670.6|671|670|138
1756315200000|2025-08-27 17:20:00|671.6|670.6|671.9|670.9|671.9|670.9|671.6|670.6|123
1756315500000|2025-08-27 17:25:00|671.8|670.8|672.1|671.1|672.4|671.4|671.6|670.6|184
1756315800000|2025-08-27 17:30:00|671.9|670.9|672.4|671.4|672.4|671.4|671.6|670.6|144
1756316100000|2025-08-27 17:35:00|672.3|671.3|671.9|670.9|672.4|671.4|671.6|670.6|133
1756316400000|2025-08-27 17:40:00|672.1|671.1|672.4|671.4|672.4|671.4|671.9|670.9|93
1756316700000|2025-08-27 17:45:00|672.5|671.5|672.9|671.9|672.9|671.9|672.5|671.5|87
1756317000000|2025-08-27 17:50:00|672.6|671.6|672.4|671.4|672.9|671.9|672.1|671.1|155
1756317300000|2025-08-27 17:55:00|672.6|671.6|671.9|670.9|672.6|671.6|671.9|670.9|112
1756317600000|2025-08-27 18:00:00|672|671|672.4|671.4|672.4|671.4|671.6|670.6|254
1756317900000|2025-08-27 18:05:00|672.6|671.6|672.9|671.9|673.4|672.4|672.6|671.6|311
1756318200000|2025-08-27 18:10:00|673.1|672.1|673.4|672.4|673.4|672.4|672.8|671.8|104
1756318500000|2025-08-27 18:15:00|673.1|672.1|672.9|671.9|673.1|672.1|672.4|671.4|394
1756318800000|2025-08-27 18:20:00|672.8|671.8|672.4|671.4|672.9|671.9|672.4|671.4|230
1756319100000|2025-08-27 18:25:00|672.6|671.6|673.1|672.1|673.4|672.4|672.4|671.4|400
1756319400000|2025-08-27 18:30:00|673.3|672.3|673.6|672.6|673.9|672.9|673.1|672.1|195
1756319700000|2025-08-27 18:35:00|673.8|672.8|673.4|672.4|673.9|672.9|673.4|672.4|98
1756320000000|2025-08-27 18:40:00|673.3|672.3|672.9|671.9|673.4|672.4|672.6|671.6|69
1756320300000|2025-08-27 18:45:00|672.6|671.6|672.8|671.8|672.9|671.9|672.6|671.6|43
1756320600000|2025-08-27 18:50:00|672.6|671.6|671.9|670.9|672.6|671.6|671.9|670.9|94
1756320900000|2025-08-27 18:55:00|671.8|670.8|671.8|670.8|671.9|670.9|671.5|670.5|463
1756321200000|2025-08-27 19:00:00|671.6|670.6|671.4|670.4|671.9|670.9|671.3|670.3|32
1756321500000|2025-08-27 19:05:00|671.3|670.3|670.6|669.6|671.3|670.3|670.6|669.6|79
1756321800000|2025-08-27 19:10:00|670.4|669.4|670.6|669.6|670.9|669.9|670.4|669.4|39
1756322100000|2025-08-27 19:15:00|670.8|669.8|670.3|669.3|670.8|669.8|670.3|669.3|21
1756322400000|2025-08-27 19:20:00|670.1|669.1|670.6|669.6|670.6|669.6|670|669|124
1756322700000|2025-08-27 19:25:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|167
1756323000000|2025-08-27 19:30:00|670.5|669.5|670.4|669.4|670.5|669.5|670.1|669.1|107
1756323300000|2025-08-27 19:35:00|670.6|669.6|670.6|669.6|670.6|669.6|670.4|669.4|38
1756323600000|2025-08-27 19:40:00|670.4|669.4|670.4|669.4|670.4|669.4|670.4|669.4|20
1756323900000|2025-08-27 19:45:00|670.6|669.6|670.4|669.4|670.6|669.6|670.4|669.4|8
1756324200000|2025-08-27 19:50:00|670.3|669.3|670.1|669.1|670.3|669.3|669.9|668.9|32
1756324500000|2025-08-27 19:55:00|669.9|668.9|669.9|668.9|669.9|668.9|669.9|668.9|36
1756324800000|2025-08-27 20:00:00|669.8|668.8|669.9|668.9|669.9|668.9|669.8|668.8|10
1756325100000|2025-08-27 20:05:00|670|669|670|669|670|669|670|669|7
1756325400000|2025-08-27 20:10:00|669.9|668.9|670.1|669.1|670.1|669.1|669.9|668.9|9
1756325700000|2025-08-27 20:15:00|670.4|669.4|670.1|669.1|670.4|669.4|670.1|669.1|12
1756326000000|2025-08-27 20:20:00|669.9|668.9|669.9|668.9|669.9|668.9|669.6|668.6|6
1756326300000|2025-08-27 20:25:00|670|669|669.9|668.9|670.1|669.1|669.9|668.9|10
1756326600000|2025-08-27 20:30:00|670|669|669.9|668.9|670|669|669.8|668.8|7
1756326900000|2025-08-27 20:35:00|670|669|670|669|670|669|669.9|668.9|3
1756327200000|2025-08-27 20:40:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|30
1756327500000|2025-08-27 20:45:00|669.9|668.9|670.1|669.1|670.1|669.1|669.8|668.8|18
1756327800000|2025-08-27 20:50:00|670|669|669.9|668.9|670|669|669.9|668.9|48
1756328100000|2025-08-27 20:55:00|670|669|670.3|669.3|670.3|669.3|669.9|668.9|49
1756328400000|2025-08-27 21:00:00|670.1|669.1|670.4|669.4|670.4|669.4|670.1|669.1|11
1756329900000|2025-08-27 21:25:00|670.8|669.8|670.6|669.6|670.8|669.8|670.6|669.6|0
1756331400000|2025-08-27 21:50:00|671.1|668.1|671.1|668.1|671.1|668.1|671.1|668.1|0
1756339200000|2025-08-28 00:00:00|669|668.5|669.3|668.3|669.4|668.5|668.9|667.9|63
1756339500000|2025-08-28 00:05:00|669.4|668.4|669.8|668.8|669.8|668.8|669.1|668.1|3
1756339800000|2025-08-28 00:10:00|669.6|668.6|669.6|668.6|669.9|668.9|669.6|668.6|5
1756340100000|2025-08-28 00:15:00|669.8|668.8|669.1|668.1|669.8|668.8|669|668|50
1756340400000|2025-08-28 00:20:00|669.4|668.4|669.3|668.3|669.4|668.4|669.3|668.3|1
1756340700000|2025-08-28 00:25:00|669.1|668.1|669.1|668.1|669.3|668.3|669.1|668.1|0
1756341000000|2025-08-28 00:30:00|669.4|668.4|669.1|668.1|669.4|668.4|669.1|668.1|2
1756341300000|2025-08-28 00:35:00|669.3|668.3|669.3|668.3|669.3|668.3|669.1|668.1|0
1756341600000|2025-08-28 00:40:00|669.1|668.1|669|668|669.1|668.1|669|668|1
1756342200000|2025-08-28 00:50:00|669.1|668.1|669.1|668.1|669.1|668.1|668.9|667.9|4
1756342500000|2025-08-28 00:55:00|669|668|669.1|668.1|669.1|668.1|668.9|667.9|43
1756342800000|2025-08-28 01:00:00|668.9|667.9|668.5|667.5|669.1|668.1|668.1|667.1|62
1756343100000|2025-08-28 01:05:00|668.4|667.4|668.5|667.5|668.8|667.8|668.3|667.3|25
1756343400000|2025-08-28 01:10:00|668.6|667.6|668.8|667.8|668.8|667.8|668.4|667.4|3
1756343700000|2025-08-28 01:15:00|668.9|667.9|668.4|667.4|668.9|667.9|668.3|667.3|3
1756344000000|2025-08-28 01:20:00|668.5|667.5|668.6|667.6|668.6|667.6|668.5|667.5|1
1756344300000|2025-08-28 01:25:00|668.8|667.8|668.8|667.8|668.9|667.9|668.6|667.6|4
1756344600000|2025-08-28 01:30:00|668.5|667.5|668.5|667.5|668.5|667.5|668.1|667.1|4
1756344900000|2025-08-28 01:35:00|668.8|667.8|669|668|669.3|668.3|668.8|667.8|81
1756345200000|2025-08-28 01:40:00|668.9|667.9|669.3|668.3|669.4|668.4|668.9|667.9|190
1756345500000|2025-08-28 01:45:00|669.5|668.5|669.3|668.3|669.8|668.8|669.1|668.1|606
1756345800000|2025-08-28 01:50:00|669.1|668.1|668.9|667.9|669.3|668.3|668.9|667.9|0
1756346100000|2025-08-28 01:55:00|668.8|667.8|668.9|667.9|668.9|667.9|668.4|667.4|12
1756346400000|2025-08-28 02:00:00|668.8|667.8|668.6|667.6|668.9|667.9|668.5|667.5|16
1756346700000|2025-08-28 02:05:00|668.5|667.5|668.6|667.6|668.6|667.6|668.3|667.3|4
1756347000000|2025-08-28 02:10:00|668.8|667.8|668.5|667.5|668.9|667.9|668.5|667.5|4
1756347300000|2025-08-28 02:15:00|668.6|667.6|668.4|667.4|668.6|667.6|668.1|667.1|6
1756347900000|2025-08-28 02:25:00|668.3|667.3|668.3|667.3|668.3|667.3|668.3|667.3|32
1756348200000|2025-08-28 02:30:00|668.4|667.4|667.9|666.9|668.4|667.4|667.6|666.6|10
1756348500000|2025-08-28 02:35:00|667.8|666.8|668.3|667.3|668.4|667.4|667.6|666.6|34
1756348800000|2025-08-28 02:40:00|668.1|667.1|668.1|667.1|668.1|667.1|668.1|667.1|0
1756349100000|2025-08-28 02:45:00|668.4|667.4|668.6|667.6|668.6|667.6|668.4|667.4|1
1756349400000|2025-08-28 02:50:00|668.4|667.4|668.3|667.3|668.4|667.4|668.3|667.3|2
1756349700000|2025-08-28 02:55:00|||||||||1
1756350000000|2025-08-28 03:00:00|668.4|667.4|668.4|667.4|668.4|667.4|668.3|667.3|8
1756350300000|2025-08-28 03:05:00|668.6|667.6|668.3|667.3|668.8|667.8|668.3|667.3|4
1756350600000|2025-08-28 03:10:00|668.1|667.1|668.1|667.1|668.1|667.1|667.9|666.9|47
1756350900000|2025-08-28 03:15:00|668|667|668|667|668|667|667.9|666.9|10
1756351200000|2025-08-28 03:20:00|667.9|666.9|667.9|666.9|668.1|667.1|667.9|666.9|2
1756351500000|2025-08-28 03:25:00|668|667|667.8|666.8|668.1|667.1|667.6|666.6|14
1756351800000|2025-08-28 03:30:00|667.6|666.6|667.6|666.6|667.8|666.8|667.5|666.5|0
1756352100000|2025-08-28 03:35:00|667.8|666.8|667.6|666.6|667.8|666.8|667.6|666.6|0
1756352400000|2025-08-28 03:40:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|1
1756352700000|2025-08-28 03:45:00|667.8|666.8|667.9|666.9|667.9|666.9|667.8|666.8|1
1756353000000|2025-08-28 03:50:00|667.8|666.8|667.6|666.6|667.8|666.8|667.5|666.5|0
1756353600000|2025-08-28 04:00:00|667.5|666.5|667.3|666.3|667.5|666.5|667.3|666.3|0
1756353900000|2025-08-28 04:05:00|667.4|666.4|667.1|666.1|667.4|666.4|667|666|3
1756354200000|2025-08-28 04:10:00|667|666|667|666|667|666|667|666|1
1756354500000|2025-08-28 04:15:00|666.9|665.9|666.9|665.9|666.9|665.9|666.9|665.9|0
1756354800000|2025-08-28 04:20:00|667.1|666.1|667.5|666.5|667.6|666.6|667.1|666.1|38
1756355100000|2025-08-28 04:25:00|667.4|666.4|667.6|666.6|667.6|666.6|667.4|666.4|1
1756355400000|2025-08-28 04:30:00|667.5|666.5|667.6|666.6|667.6|666.6|667.5|666.5|0
1756355700000|2025-08-28 04:35:00|667.5|666.5|667.8|666.8|667.8|666.8|667.5|666.5|10
1756356600000|2025-08-28 04:50:00|667.6|666.6|667.3|666.3|667.6|666.6|667.3|666.3|1
1756356900000|2025-08-28 04:55:00|667.4|666.4|667.1|666.1|667.4|666.4|667|666|0
1756357200000|2025-08-28 05:00:00|666.5|665.5|666.5|665.5|666.6|665.6|666.3|665.3|51
1756357500000|2025-08-28 05:05:00|666.6|665.6|666.8|665.8|666.8|665.8|666.6|665.6|6
1756357800000|2025-08-28 05:10:00|666.9|665.9|666.9|665.9|667|666|666.8|665.8|2
1756358100000|2025-08-28 05:15:00|666.8|665.8|666.9|665.9|666.9|665.9|666.5|665.5|108
1756358400000|2025-08-28 05:20:00|666.6|665.6|666.5|665.5|666.6|665.6|666.5|665.5|12
1756358700000|2025-08-28 05:25:00|666.4|665.4|666.8|665.8|666.9|665.9|666.4|665.4|27
1756359000000|2025-08-28 05:30:00|666.6|665.6|666.9|665.9|666.9|665.9|666.6|665.6|4
1756359300000|2025-08-28 05:35:00|667|666|666.9|665.9|667.1|666.1|666.9|665.9|8
1756359600000|2025-08-28 05:40:00|666.8|665.8|666.5|665.5|666.8|665.8|666.4|665.4|281
1756359900000|2025-08-28 05:45:00|666.4|665.4|666.5|665.5|666.6|665.6|666.4|665.4|22
1756360200000|2025-08-28 05:50:00|666.6|665.6|666.9|665.9|666.9|665.9|666.5|665.5|26
1756360500000|2025-08-28 05:55:00|667|666|667.5|666.5|667.6|666.6|667|666|8
1756360800000|2025-08-28 06:00:00|667.4|666.4|668.1|667.1|668.9|667.9|667.4|666.4|91
1756361100000|2025-08-28 06:05:00|668.4|667.4|668.4|667.4|668.6|667.6|668.1|667.1|89
1756361400000|2025-08-28 06:10:00|668.5|667.5|667.5|666.5|668.6|667.6|667.5|666.5|915
1756361700000|2025-08-28 06:15:00|667.4|666.4|667.6|666.6|667.6|666.6|667.1|666.1|18
1756362000000|2025-08-28 06:20:00|667.8|666.8|667.6|666.6|667.9|666.9|667.6|666.6|37
1756362300000|2025-08-28 06:25:00|667.5|666.5|668.4|667.4|668.4|667.4|667.5|666.5|43
1756362600000|2025-08-28 06:30:00|668.1|667.1|669.1|668.1|669.1|668.1|668.1|667.1|95
1756362900000|2025-08-28 06:35:00|668.9|667.9|668.6|667.6|668.9|667.9|668.6|667.6|21
1756363200000|2025-08-28 06:40:00|668.5|667.5|668.9|667.9|668.9|667.9|668.4|667.4|16
1756363500000|2025-08-28 06:45:00|668.8|667.8|669|668|669.1|668.1|668.6|667.6|44
1756363800000|2025-08-28 06:50:00|669.1|668.1|668.6|667.6|669.1|668.1|668.5|667.5|54
1756364100000|2025-08-28 06:55:00|668.8|667.8|668.9|667.9|669.1|668.1|668.6|667.6|24
1756364400000|2025-08-28 07:00:00|668.6|667.6|668.1|667.1|668.6|667.6|667.6|666.6|321
1756364700000|2025-08-28 07:05:00|668|667|668.1|667.1|668.1|667.1|667.4|666.4|662
1756365000000|2025-08-28 07:10:00|667.9|666.9|668.3|667.3|668.4|667.4|667.6|666.6|170
1756365300000|2025-08-28 07:15:00|668.4|667.4|669.9|668.9|669.9|668.9|668.4|667.4|559
1756365600000|2025-08-28 07:20:00|670.1|669.1|669.6|668.6|670.1|669.1|669|668|151
1756365900000|2025-08-28 07:25:00|669.5|668.5|670.4|669.4|670.6|669.6|669.4|668.4|408
1756366200000|2025-08-28 07:30:00|670.3|669.3|671.4|670.4|671.4|670.4|670.1|669.1|144
1756366500000|2025-08-28 07:35:00|671.5|670.5|672.6|671.6|672.6|671.6|671.4|670.4|846
1756366800000|2025-08-28 07:40:00|672.9|671.9|674.1|673.1|674.1|673.1|672.6|671.6|1710
1756367100000|2025-08-28 07:45:00|674|673|673.1|672.1|674.1|673.1|673.1|672.1|389
1756367400000|2025-08-28 07:50:00|673.4|672.4|671.6|670.6|673.4|672.4|671.5|670.5|531
1756367700000|2025-08-28 07:55:00|671.4|670.4|670.9|669.9|672|671|670.9|669.9|202
1756368000000|2025-08-28 08:00:00|671.4|670.4|672.1|671.1|672.1|671.1|670.9|669.9|119
1756368300000|2025-08-28 08:05:00|672|671|671.9|670.9|672.4|671.4|671.6|670.6|58
1756368600000|2025-08-28 08:10:00|672.1|671.1|672.4|671.4|672.6|671.6|671.9|670.9|202
1756368900000|2025-08-28 08:15:00|672.6|671.6|671.9|670.9|672.6|671.6|671.9|670.9|151
1756369200000|2025-08-28 08:20:00|671.8|670.8|671.1|670.1|671.9|670.9|670.6|669.6|827
1756369500000|2025-08-28 08:25:00|671.3|670.3|669.9|668.9|671.4|670.4|669.4|668.4|588
1756369800000|2025-08-28 08:30:00|669.6|668.6|669.4|668.4|670.4|669.4|669.1|668.1|661
1756370100000|2025-08-28 08:35:00|669.9|668.9|670.4|669.4|670.4|669.4|669.8|668.8|484
1756370400000|2025-08-28 08:40:00|670.1|669.1|669.6|668.6|670.1|669.1|669.6|668.6|312
1756370700000|2025-08-28 08:45:00|669.4|668.4|668.4|667.4|669.4|668.4|668.1|667.1|819
1756371000000|2025-08-28 08:50:00|668.5|667.5|668.9|667.9|669.1|668.1|668.3|667.3|155
1756371300000|2025-08-28 08:55:00|669.1|668.1|669.1|668.1|669.1|668.1|668.9|667.9|66
1756371600000|2025-08-28 09:00:00|669.4|668.4|671.3|670.3|671.4|670.4|669.4|668.4|797
1756371900000|2025-08-28 09:05:00|671.1|670.1|671.9|670.9|671.9|670.9|670.9|669.9|157
1756372200000|2025-08-28 09:10:00|672.1|671.1|671.6|670.6|672.4|671.4|671.6|670.6|222
1756372500000|2025-08-28 09:15:00|671.8|670.8|672|671|672.1|671.1|671.4|670.4|432
1756372800000|2025-08-28 09:20:00|671.9|670.9|671.6|670.6|672.1|671.1|671.6|670.6|33
1756373100000|2025-08-28 09:25:00|671.4|670.4|671.1|670.1|671.9|670.9|671.1|670.1|93
1756373400000|2025-08-28 09:30:00|671.4|670.4|671.3|670.3|671.6|670.6|671.1|670.1|155
1756373700000|2025-08-28 09:35:00|671.1|670.1|670.9|669.9|671.1|670.1|670.6|669.6|75
1756374000000|2025-08-28 09:40:00|671.1|670.1|670.9|669.9|672.4|671.4|670.9|669.9|1256
1756374300000|2025-08-28 09:45:00|670.6|669.6|669.6|668.6|670.8|669.8|669.6|668.6|584
1756374600000|2025-08-28 09:50:00|669.8|668.8|670.4|669.4|670.4|669.4|669.6|668.6|162
1756374900000|2025-08-28 09:55:00|670.1|669.1|670.6|669.6|670.6|669.6|669.9|668.9|35
1756375200000|2025-08-28 10:00:00|670.4|669.4|671.6|670.6|671.6|670.6|670.4|669.4|71
1756375500000|2025-08-28 10:05:00|671.9|670.9|672.1|671.1|672.1|671.1|671.6|670.6|49
1756375800000|2025-08-28 10:10:00|672.3|671.3|672.1|671.1|672.3|671.3|671.6|670.6|59
1756376100000|2025-08-28 10:15:00|672|671|671.9|670.9|672.1|671.1|671.9|670.9|48
1756376400000|2025-08-28 10:20:00|672.1|671.1|672.4|671.4|672.6|671.6|672.1|671.1|128
1756376700000|2025-08-28 10:25:00|672.5|671.5|672.4|671.4|672.6|671.6|672.4|671.4|114
1756377000000|2025-08-28 10:30:00|672.6|671.6|671.5|670.5|672.6|671.6|671.4|670.4|130
1756377300000|2025-08-28 10:35:00|671.6|670.6|671.4|670.4|671.6|670.6|671.4|670.4|72
1756377600000|2025-08-28 10:40:00|671.1|670.1|670.9|669.9|671.1|670.1|670.6|669.6|149
1756377900000|2025-08-28 10:45:00|670.8|669.8|670.4|669.4|670.8|669.8|670.4|669.4|74
1756378200000|2025-08-28 10:50:00|670.6|669.6|670.6|669.6|670.8|669.8|670.1|669.1|128
1756378500000|2025-08-28 10:55:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|74
1756378800000|2025-08-28 11:00:00|670.4|669.4|671|670|671.1|670.1|670.1|669.1|63
1756379100000|2025-08-28 11:05:00|671.1|670.1|671.9|670.9|672.1|671.1|670.9|669.9|102
1756379400000|2025-08-28 11:10:00|672.1|671.1|671.9|670.9|672.4|671.4|671.9|670.9|47
1756379700000|2025-08-28 11:15:00|672|671|672.5|671.5|672.8|671.8|671.9|670.9|91
1756380000000|2025-08-28 11:20:00|672.6|671.6|672.4|671.4|672.9|671.9|672.1|671.1|55
1756380300000|2025-08-28 11:25:00|672.5|671.5|672.6|671.6|673.1|672.1|672.5|671.5|500
1756380600000|2025-08-28 11:30:00|672.8|671.8|672.9|671.9|673.4|672.4|672.6|671.6|113
1756380900000|2025-08-28 11:35:00|673.1|672.1|673.6|672.6|673.6|672.6|672.6|671.6|626
1756381200000|2025-08-28 11:40:00|673.5|672.5|673.6|672.6|673.6|672.6|673.1|672.1|104
1756381500000|2025-08-28 11:45:00|673.5|672.5|673.9|672.9|673.9|672.9|673.1|672.1|231
1756381800000|2025-08-28 11:50:00|674|673|674.1|673.1|674.1|673.1|673.6|672.6|237
1756382100000|2025-08-28 11:55:00|674|673|673.6|672.6|674.1|673.1|673.5|672.5|90
1756382400000|2025-08-28 12:00:00|673.4|672.4|672.9|671.9|673.9|672.9|672.9|671.9|211
1756382700000|2025-08-28 12:05:00|672.6|671.6|673.4|672.4|673.4|672.4|672.6|671.6|591
1756383000000|2025-08-28 12:10:00|673.1|672.1|673.6|672.6|673.6|672.6|673.1|672.1|140
1756383300000|2025-08-28 12:15:00|673.9|672.9|673.6|672.6|673.9|672.9|673.4|672.4|166
1756383600000|2025-08-28 12:20:00|673.8|672.8|673.1|672.1|673.9|672.9|673.1|672.1|162
1756383900000|2025-08-28 12:25:00|673.4|672.4|673.3|672.3|673.4|672.4|673.1|672.1|153
1756384200000|2025-08-28 12:30:00|673.4|672.4|673.5|672.5|673.9|672.9|673.1|672.1|221
1756384500000|2025-08-28 12:35:00|673.4|672.4|673.6|672.6|673.9|672.9|673.3|672.3|430
1756384800000|2025-08-28 12:40:00|673.4|672.4|673.5|672.5|674.1|673.1|672.8|671.8|663
1756385100000|2025-08-28 12:45:00|673.4|672.4|673.9|672.9|673.9|672.9|673.3|672.3|351
1756385400000|2025-08-28 12:50:00|673.8|672.8|674.6|673.6|674.6|673.6|673.8|672.8|88
1756385700000|2025-08-28 12:55:00|674.5|673.5|674.8|673.8|674.9|673.9|674.4|673.4|1488
1756386000000|2025-08-28 13:00:00|674.9|673.9|673.9|672.9|675|674|673.9|672.9|377
1756386300000|2025-08-28 13:05:00|673.8|672.8|674.3|673.3|674.9|673.9|673.6|672.6|223
1756386600000|2025-08-28 13:10:00|674.1|673.1|674.1|673.1|674.6|673.6|673.6|672.6|637
1756386900000|2025-08-28 13:15:00|674.3|673.3|674.4|673.4|674.4|673.4|673.9|672.9|191
1756387200000|2025-08-28 13:20:00|674.1|673.1|674.4|673.4|674.4|673.4|674.1|673.1|660
1756387500000|2025-08-28 13:25:00|674.1|673.1|674.6|673.6|674.9|673.9|674.1|673.1|166
1756387800000|2025-08-28 13:30:00|674.4|673.4|672.5|671.5|674.4|673.4|672.4|671.4|338
1756388100000|2025-08-28 13:35:00|672.6|671.6|673.6|672.6|673.6|672.6|672.1|671.1|729
1756388400000|2025-08-28 13:40:00|673.8|672.8|673.6|672.6|674.1|673.1|673.4|672.4|186
1756388700000|2025-08-28 13:45:00|673.5|672.5|673.5|672.5|673.8|672.8|673.4|672.4|310
1756389000000|2025-08-28 13:50:00|673.6|672.6|673.1|672.1|673.6|672.6|673|672|316
1756389300000|2025-08-28 13:55:00|673.4|672.4|673.1|672.1|673.6|672.6|672.6|671.6|318
1756389600000|2025-08-28 14:00:00|673.5|672.5|673.4|672.4|673.8|672.8|672.9|671.9|291
1756389900000|2025-08-28 14:05:00|673.1|672.1|671.3|670.3|673.4|672.4|671|670|2630
1756390200000|2025-08-28 14:10:00|671.4|670.4|670.6|669.6|671.4|670.4|670.6|669.6|341
1756390500000|2025-08-28 14:15:00|670.5|669.5|671.4|670.4|671.4|670.4|670.3|669.3|284
1756390800000|2025-08-28 14:20:00|671.3|670.3|670.9|669.9|671.9|670.9|670.8|669.8|574
1756391100000|2025-08-28 14:25:00|670.8|669.8|669.6|668.6|670.9|669.9|669.4|668.4|2372
1756391400000|2025-08-28 14:30:00|669.4|668.4|670.6|669.6|671.1|670.1|669.4|668.4|909
1756391700000|2025-08-28 14:35:00|670.5|669.5|670.1|669.1|671.4|670.4|669.9|668.9|248
1756392000000|2025-08-28 14:40:00|670|669|670.8|669.8|672.1|671.1|669.9|668.9|1390
1756392300000|2025-08-28 14:45:00|670.6|669.6|670|669|670.9|669.9|669.9|668.9|291
1756392600000|2025-08-28 14:50:00|669.9|668.9|671.1|670.1|671.3|670.3|669.6|668.6|943
1756392900000|2025-08-28 14:55:00|670.9|669.9|670.9|669.9|671.9|670.9|670.9|669.9|345
1756393200000|2025-08-28 15:00:00|671|670|671.6|670.6|671.6|670.6|670.6|669.6|482
1756393500000|2025-08-28 15:05:00|671.8|670.8|671.4|670.4|672.4|671.4|671.3|670.3|244
1756393800000|2025-08-28 15:10:00|671.5|670.5|671.6|670.6|671.9|670.9|670.9|669.9|137
1756394100000|2025-08-28 15:15:00|671.5|670.5|671.4|670.4|672.1|671.1|671.1|670.1|228
1756394400000|2025-08-28 15:20:00|671.1|670.1|671|670|671.4|670.4|670.6|669.6|407
1756394700000|2025-08-28 15:25:00|670.9|669.9|671.9|670.9|671.9|670.9|670.9|669.9|1708
1756395000000|2025-08-28 15:30:00|671.8|670.8|670.8|669.8|671.9|670.9|670.1|669.1|924
1756395300000|2025-08-28 15:35:00|670.9|669.9|670.6|669.6|670.9|669.9|669.5|668.5|286
1756395600000|2025-08-28 15:40:00|670.9|669.9|671.4|670.4|671.4|670.4|670.4|669.4|254
1756395900000|2025-08-28 15:45:00|671.3|670.3|671.1|670.1|671.4|670.4|671.1|670.1|318
1756396200000|2025-08-28 15:50:00|670.9|669.9|671.4|670.4|671.4|670.4|670.6|669.6|252
1756396500000|2025-08-28 15:55:00|671.5|670.5|670.9|669.9|671.6|670.6|670.8|669.8|599
1756396800000|2025-08-28 16:00:00|670.8|669.8|669.9|668.9|670.8|669.8|669.4|668.4|428
1756397100000|2025-08-28 16:05:00|669.6|668.6|670.5|669.5|670.6|669.6|669.6|668.6|130
1756397400000|2025-08-28 16:10:00|670.4|669.4|669.6|668.6|670.6|669.6|669.6|668.6|188
1756397700000|2025-08-28 16:15:00|669.8|668.8|669.9|668.9|669.9|668.9|669.4|668.4|203
1756398000000|2025-08-28 16:20:00|670.1|669.1|670.4|669.4|670.9|669.9|669.6|668.6|271
1756398300000|2025-08-28 16:25:00|670.5|669.5|669.6|668.6|670.6|669.6|669.4|668.4|117
1756398600000|2025-08-28 16:30:00|669.5|668.5|669|668|669.6|668.6|668.6|667.6|393
1756398900000|2025-08-28 16:35:00|669.1|668.1|669.1|668.1|669.9|668.9|668.9|667.9|256
1756399200000|2025-08-28 16:40:00|668.9|667.9|669.4|668.4|669.6|668.6|668.6|667.6|184
1756399500000|2025-08-28 16:45:00|669.1|668.1|669.4|668.4|669.6|668.6|669.1|668.1|187
1756399800000|2025-08-28 16:50:00|669.5|668.5|669.4|668.4|669.9|668.9|669.4|668.4|339
1756400100000|2025-08-28 16:55:00|669.3|668.3|669.4|668.4|669.6|668.6|668.9|667.9|428
1756400400000|2025-08-28 17:00:00|669.6|668.6|669.6|668.6|669.9|668.9|669.4|668.4|236
1756400700000|2025-08-28 17:05:00|669.9|668.9|670|669|670.1|669.1|669.8|668.8|148
1756401000000|2025-08-28 17:10:00|669.9|668.9|669.9|668.9|669.9|668.9|669.1|668.1|334
1756401300000|2025-08-28 17:15:00|669.8|668.8|669.8|668.8|670.1|669.1|669.6|668.6|86
1756401600000|2025-08-28 17:20:00|669.6|668.6|669.4|668.4|669.6|668.6|668.9|667.9|107
1756401900000|2025-08-28 17:25:00|669.1|668.1|669.1|668.1|669.4|668.4|669|668|85
1756402200000|2025-08-28 17:30:00|669.4|668.4|670.8|669.8|671.1|670.1|669.4|668.4|554
1756402500000|2025-08-28 17:35:00|670.6|669.6|670.4|669.4|670.8|669.8|669.9|668.9|184
1756402800000|2025-08-28 17:40:00|670.6|669.6|671.9|670.9|671.9|670.9|670.4|669.4|759
1756403100000|2025-08-28 17:45:00|671.6|670.6|671.9|670.9|672.4|671.4|671.6|670.6|109
1756403400000|2025-08-28 17:50:00|672|671|672.3|671.3|672.4|671.4|671.5|670.5|316
1756403700000|2025-08-28 17:55:00|672.4|671.4|675.6|674.6|675.9|674.9|672.3|671.3|1573
1756404000000|2025-08-28 18:00:00|675.8|674.8|677.4|676.4|677.9|676.9|675.6|674.6|1051
1756404300000|2025-08-28 18:05:00|677.3|676.3|678.9|677.9|679.3|678.3|677.3|676.3|486
1756404600000|2025-08-28 18:10:00|679.1|678.1|679.4|678.4|679.6|678.6|678.9|677.9|474
1756404900000|2025-08-28 18:15:00|679.1|678.1|680.1|679.1|680.1|679.1|679.1|678.1|1390
1756405200000|2025-08-28 18:20:00|680.3|679.3|680.1|679.1|680.4|679.4|679.1|678.1|354
1756405500000|2025-08-28 18:25:00|680.4|679.4|680.6|679.6|680.6|679.6|679.6|678.6|1025
1756405800000|2025-08-28 18:30:00|680.4|679.4|679.9|678.9|681|680|679.6|678.6|274
1756406100000|2025-08-28 18:35:00|679.8|678.8|679.6|678.6|679.8|678.8|679.4|678.4|106
1756406400000|2025-08-28 18:40:00|679.5|678.5|678.4|677.4|679.6|678.6|678.4|677.4|45
1756406700000|2025-08-28 18:45:00|678.5|677.5|677.4|676.4|678.6|677.6|677.1|676.1|240
1756407000000|2025-08-28 18:50:00|677.3|676.3|676.6|675.6|677.6|676.6|676.6|675.6|19
1756407300000|2025-08-28 18:55:00|676.5|675.5|676.6|675.6|676.6|675.6|676.1|675.1|19
1756407600000|2025-08-28 19:00:00|676.9|675.9|677.3|676.3|677.5|676.5|676.6|675.6|15
1756407900000|2025-08-28 19:05:00|677.1|676.1|677.3|676.3|677.4|676.4|677.1|676.1|7
1756408200000|2025-08-28 19:10:00|677.1|676.1|677|676|677.4|676.4|676.9|675.9|9
1756408500000|2025-08-28 19:15:00|676.9|675.9|677.5|676.5|677.5|676.5|676.9|675.9|11
1756408800000|2025-08-28 19:20:00|677.4|676.4|678|677|678.1|677.1|677.4|676.4|15
1756409100000|2025-08-28 19:25:00|678.1|677.1|678.1|677.1|678.4|677.4|678|677|3
1756409400000|2025-08-28 19:30:00|677.8|676.8|677.1|676.1|677.9|676.9|677.1|676.1|145
1756409700000|2025-08-28 19:35:00|677.4|676.4|677|676|677.4|676.4|676.9|675.9|16
1756410000000|2025-08-28 19:40:00|677.1|676.1|676.5|675.5|677.1|676.1|676.4|675.4|8
1756410300000|2025-08-28 19:45:00|676.4|675.4|676.4|675.4|676.9|675.9|676.4|675.4|302
1756410600000|2025-08-28 19:50:00|676.5|675.5|676.6|675.6|676.6|675.6|676.4|675.4|37
1756410900000|2025-08-28 19:55:00|676.8|675.8|676.4|675.4|676.9|675.9|676.3|675.3|66
1756411200000|2025-08-28 20:00:00|676.5|675.5|676.8|675.8|676.9|675.9|676.4|675.4|61
1756411500000|2025-08-28 20:05:00|676.6|675.6|676.5|675.5|676.9|675.9|676.5|675.5|64
1756411800000|2025-08-28 20:10:00|676.6|675.6|676.6|675.6|676.8|675.8|676.5|675.5|22
1756412100000|2025-08-28 20:15:00|676.8|675.8|676.9|675.9|677.1|676.1|676.8|675.8|115
1756412400000|2025-08-28 20:20:00|676.8|675.8|676.9|675.9|676.9|675.9|676.8|675.8|1
1756412700000|2025-08-28 20:25:00|677|676|676.9|675.9|677.1|676.1|676.6|675.6|14
1756413000000|2025-08-28 20:30:00|676.6|675.6|676.5|675.5|676.8|675.8|676.4|675.4|13
1756413300000|2025-08-28 20:35:00|676.4|675.4|676.5|675.5|676.5|675.5|676.4|675.4|23
1756413600000|2025-08-28 20:40:00|676.4|675.4|676.4|675.4|676.4|675.4|676.1|675.1|7
1756413900000|2025-08-28 20:45:00|676.3|675.3|676.3|675.3|676.4|675.4|676.1|675.1|10
1756414200000|2025-08-28 20:50:00|676.1|675.1|676.3|675.3|676.5|675.5|676.1|675.1|1
1756414500000|2025-08-28 20:55:00|676.1|675.1|676.1|675.1|676.3|675.3|675.9|674.9|63
1756414800000|2025-08-28 21:00:00|676.3|675.3|676.3|675.3|676.3|675.3|676.3|675.3|0
1756416600000|2025-08-28 21:30:00|676.1|675.1|676.1|675.1|676.1|675.1|676.1|675.1|0
1756417800000|2025-08-28 21:50:00|676.8|673.8|677.3|674.3|677.3|674.3|676.8|673.8|0
1756418100000|2025-08-28 21:55:00|677.4|674.4|677.4|674.4|677.4|674.4|677.3|674.3|0
1756425600000|2025-08-29 00:00:00|676.3|673.3|674.5|673.5|676.3|674.3|674.3|673.3|43
1756425900000|2025-08-29 00:05:00|674.8|673.8|675|674|675|674|674.8|673.8|2
1756426200000|2025-08-29 00:10:00|675.1|674.1|675.3|674.3|675.3|674.3|675.1|674.1|1
1756426500000|2025-08-29 00:15:00|675.4|674.4|675.3|674.3|675.4|674.4|675.1|674.1|4
1756426800000|2025-08-29 00:20:00|675.1|674.1|675.1|674.1|675.3|674.3|675.1|674.1|1
1756427100000|2025-08-29 00:25:00|675.3|674.3|675.4|674.4|675.4|674.4|675.1|674.1|13
1756427400000|2025-08-29 00:30:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|6
1756427700000|2025-08-29 00:35:00|674.9|673.9|674.9|673.9|675|674|674.9|673.9|0
1756428000000|2025-08-29 00:40:00|675|674|675|674|675.3|674.3|674.9|673.9|0
1756428300000|2025-08-29 00:45:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|4
1756428600000|2025-08-29 00:50:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|1
1756428900000|2025-08-29 00:55:00|674.9|673.9|674.6|673.6|675|674|674.6|673.6|5
1756429200000|2025-08-29 01:00:00|674.8|673.8|674.5|673.5|674.9|673.9|674.5|673.5|30
1756429500000|2025-08-29 01:05:00|674.4|673.4|674.4|673.4|674.6|673.6|674.4|673.4|9
1756429800000|2025-08-29 01:10:00|674.3|673.3|674.4|673.4|674.4|673.4|674.3|673.3|5
1756430100000|2025-08-29 01:15:00|674.5|673.5|674|673|674.8|673.8|673.9|672.9|9
1756430400000|2025-08-29 01:20:00|674.1|673.1|674.3|673.3|674.3|673.3|674|673|0
1756430700000|2025-08-29 01:25:00|674.5|673.5|674.3|673.3|674.5|673.5|674.3|673.3|0
1756431000000|2025-08-29 01:30:00|674.4|673.4|674.5|673.5|674.6|673.6|674.3|673.3|0
1756431300000|2025-08-29 01:35:00|674.6|673.6|674.5|673.5|675|674|674.5|673.5|5
1756431600000|2025-08-29 01:40:00|674.6|673.6|674.5|673.5|674.8|673.8|674.4|673.4|11
1756431900000|2025-08-29 01:45:00|674.6|673.6|674.6|673.6|674.6|673.6|674.6|673.6|0
1756432200000|2025-08-29 01:50:00|674.8|673.8|674.8|673.8|675|674|674.8|673.8|7
1756432500000|2025-08-29 01:55:00|674.6|673.6|674.8|673.8|675|674|674.6|673.6|2
1756432800000|2025-08-29 02:00:00|674.6|673.6|674.6|673.6|674.8|673.8|674.5|673.5|8
1756433100000|2025-08-29 02:05:00|674.5|673.5|674.4|673.4|674.5|673.5|674.3|673.3|4
1756433400000|2025-08-29 02:10:00|674.1|673.1|673.8|672.8|674.3|673.3|673.6|672.6|7
1756433700000|2025-08-29 02:15:00|673.6|672.6|673.6|672.6|673.8|672.8|673.6|672.6|1
1756434300000|2025-08-29 02:25:00|673.9|672.9|673.8|672.8|674.3|673.3|673.8|672.8|23
1756434600000|2025-08-29 02:30:00|673.9|672.9|673.9|672.9|674.1|673.1|673.9|672.9|1
1756434900000|2025-08-29 02:35:00|674|673|674|673|674.1|673.1|673.9|672.9|1
1756435200000|2025-08-29 02:40:00|674.1|673.1|674.4|673.4|674.5|673.5|674.1|673.1|1
1756435500000|2025-08-29 02:45:00|674.5|673.5|674|673|674.5|673.5|673.9|672.9|3
1756435800000|2025-08-29 02:50:00|674.1|673.1|674|673|674.5|673.5|674|673|3
1756436100000|2025-08-29 02:55:00|674.1|673.1|674.1|673.1|674.1|673.1|673.9|672.9|23
1756436400000|2025-08-29 03:00:00|674|673|674.4|673.4|674.5|673.5|674|673|0
1756436700000|2025-08-29 03:05:00|674.5|673.5|674.4|673.4|674.5|673.5|674.3|673.3|4
1756437300000|2025-08-29 03:15:00|674.5|673.5|674.3|673.3|674.5|673.5|674.1|673.1|19
1756437600000|2025-08-29 03:20:00|674.4|673.4|674.9|673.9|675|674|674.4|673.4|1
1756437900000|2025-08-29 03:25:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|5
1756438200000|2025-08-29 03:30:00|674.6|673.6|674.6|673.6|674.9|673.9|674.6|673.6|10
1756438500000|2025-08-29 03:35:00|674.8|673.8|675|674|675.1|674.1|674.8|673.8|203
1756438800000|2025-08-29 03:40:00|674.9|673.9|674.6|673.6|674.9|673.9|674.5|673.5|11
1756439100000|2025-08-29 03:45:00|674.5|673.5|674.8|673.8|674.8|673.8|674.5|673.5|12
1756439400000|2025-08-29 03:50:00|674.5|673.5|674.5|673.5|674.5|673.5|674.5|673.5|2
1756439700000|2025-08-29 03:55:00|674.6|673.6|675|674|675.1|674.1|674.6|673.6|0
1756440000000|2025-08-29 04:00:00|675.4|674.4|675.8|674.8|675.8|674.8|675.4|674.4|2
1756440300000|2025-08-29 04:05:00|676|675|675.8|674.8|676|675|675.8|674.8|0
1756440600000|2025-08-29 04:10:00|675.9|674.9|675.9|674.9|675.9|674.9|675.8|674.8|44
1756440900000|2025-08-29 04:15:00|675.8|674.8|676.3|675.3|676.4|675.4|675.8|674.8|1
1756441200000|2025-08-29 04:20:00|676.4|675.4|675.9|674.9|676.4|675.4|675.8|674.8|3
1756441500000|2025-08-29 04:25:00|675.8|674.8|676.3|675.3|676.3|675.3|675.6|674.6|49
1756441800000|2025-08-29 04:30:00|676.1|675.1|676|675|676.1|675.1|676|675|1
1756442100000|2025-08-29 04:35:00|675.9|674.9|675.9|674.9|676|675|675.8|674.8|3
1756442400000|2025-08-29 04:40:00|675.6|674.6|675.9|674.9|675.9|674.9|675.6|674.6|4
1756442700000|2025-08-29 04:45:00|675.8|674.8|675.8|674.8|675.9|674.9|675.6|674.6|3
1756443000000|2025-08-29 04:50:00|675.6|674.6|675.1|674.1|675.6|674.6|675.1|674.1|0
1756443300000|2025-08-29 04:55:00|675.5|674.5|675.4|674.4|675.5|674.5|675.4|674.4|4
1756443600000|2025-08-29 05:00:00|675.3|674.3|675.3|674.3|675.3|674.3|675.3|674.3|1
1756443900000|2025-08-29 05:05:00|675.4|674.4|675.1|674.1|675.4|674.4|675.1|674.1|0
1756444500000|2025-08-29 05:15:00|675|674|675|674|675.1|674.1|675|674|43
1756444800000|2025-08-29 05:20:00|675.1|674.1|675|674|675.1|674.1|675|674|1
1756445100000|2025-08-29 05:25:00|675.5|674.5|675.6|674.6|675.6|674.6|675.4|674.4|105
1756445400000|2025-08-29 05:30:00|675.8|674.8|675.8|674.8|676|675|675.8|674.8|2
1756445700000|2025-08-29 05:35:00|675.6|674.6|676|675|676|675|675.5|674.5|26
1756446000000|2025-08-29 05:40:00|676.1|675.1|676.3|675.3|676.8|675.8|676|675|6
1756446300000|2025-08-29 05:45:00|676.4|675.4|676.4|675.4|676.5|675.5|676.4|675.4|0
1756446600000|2025-08-29 05:50:00|676.5|675.5|675.3|674.3|676.5|675.5|675.3|674.3|170
1756446900000|2025-08-29 05:55:00|675.5|674.5|675.8|674.8|675.8|674.8|675.5|674.5|18
1756447200000|2025-08-29 06:00:00|676|675|675.8|674.8|676.3|675.3|675.5|674.5|9
1756447500000|2025-08-29 06:05:00|675.9|674.9|677.1|676.1|677.1|676.1|675.8|674.8|179
1756447800000|2025-08-29 06:10:00|677.4|676.4|677.6|676.6|677.9|676.9|677.3|676.3|103
1756448100000|2025-08-29 06:15:00|677.4|676.4|677.6|676.6|677.8|676.8|677.4|676.4|111
1756448400000|2025-08-29 06:20:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|48
1756448700000|2025-08-29 06:25:00|677.1|676.1|676.6|675.6|677.1|676.1|676.5|675.5|116
1756449000000|2025-08-29 06:30:00|676.9|675.9|675.9|674.9|677.1|676.1|675.9|674.9|35
1756449300000|2025-08-29 06:35:00|675.6|674.6|675.1|674.1|675.6|674.6|674.6|673.6|60
1756449600000|2025-08-29 06:40:00|675|674|674.9|673.9|675.1|674.1|674.6|673.6|26
1756449900000|2025-08-29 06:45:00|675|674|674.6|673.6|675.1|674.1|674.6|673.6|25
1756450200000|2025-08-29 06:50:00|674.5|673.5|674.6|673.6|674.6|673.6|673.9|672.9|69
1756450500000|2025-08-29 06:55:00|674.4|673.4|674.9|673.9|675.4|674.4|674.4|673.4|75
1756450800000|2025-08-29 07:00:00|674.6|673.6|673.5|672.5|674.6|673.6|672.1|671.1|2097
1756451100000|2025-08-29 07:05:00|673.6|672.6|674.1|673.1|674.6|673.6|673.5|672.5|206
1756451400000|2025-08-29 07:10:00|674|673|674.1|673.1|674.4|673.4|673.9|672.9|108
1756451700000|2025-08-29 07:15:00|673.9|672.9|673.9|672.9|674.3|673.3|673.6|672.6|497
1756452000000|2025-08-29 07:20:00|673.6|672.6|673.9|672.9|674.1|673.1|673.6|672.6|142
1756452300000|2025-08-29 07:25:00|674|673|672.6|671.6|674.1|673.1|672.6|671.6|91
1756452600000|2025-08-29 07:30:00|672.5|671.5|672.9|671.9|672.9|671.9|672.1|671.1|151
1756452900000|2025-08-29 07:35:00|673|672|673.6|672.6|673.9|672.9|672.9|671.9|167
1756453200000|2025-08-29 07:40:00|673.5|672.5|673.6|672.6|673.6|672.6|673.1|672.1|65
1756453500000|2025-08-29 07:45:00|673.5|672.5|673.9|672.9|673.9|672.9|673.4|672.4|52
1756453800000|2025-08-29 07:50:00|673.8|672.8|674.8|673.8|674.9|673.9|673.4|672.4|185
1756454100000|2025-08-29 07:55:00|674.6|673.6|673.1|672.1|675.1|674.1|672.9|671.9|971
1756454400000|2025-08-29 08:00:00|673.4|672.4|674.1|673.1|674.9|673.9|673.1|672.1|787
1756454700000|2025-08-29 08:05:00|673.6|672.6|673.9|672.9|674.4|673.4|673.6|672.6|353
1756455000000|2025-08-29 08:10:00|673.6|672.6|675.1|674.1|676.1|675.1|673.6|672.6|2973
1756455300000|2025-08-29 08:15:00|675.4|674.4|674.9|673.9|675.4|674.4|674.1|673.1|489
1756455600000|2025-08-29 08:20:00|674.8|673.8|674.9|673.9|675.1|674.1|674.6|673.6|312
1756455900000|2025-08-29 08:25:00|675|674|675|674|675.9|674.9|674.6|673.6|2107
1756456200000|2025-08-29 08:30:00|675.1|674.1|674.6|673.6|675.9|674.9|674.1|673.1|2312
1756456500000|2025-08-29 08:35:00|674.4|673.4|673.6|672.6|675.1|674.1|673.6|672.6|1011
1756456800000|2025-08-29 08:40:00|673.5|672.5|673.4|672.4|674.5|673.5|673.1|672.1|1428
1756457100000|2025-08-29 08:45:00|673.1|672.1|674.4|673.4|674.4|673.4|672.6|671.6|1245
1756457400000|2025-08-29 08:50:00|674.3|673.3|673.1|672.1|674.9|673.9|672.9|671.9|2134
1756457700000|2025-08-29 08:55:00|673|672|672.6|671.6|673.1|672.1|672.4|671.4|537
1756458000000|2025-08-29 09:00:00|672.9|671.9|673.1|672.1|673.6|672.6|672.6|671.6|939
1756458300000|2025-08-29 09:05:00|673|672|673.1|672.1|673.9|672.9|672.9|671.9|492
1756458600000|2025-08-29 09:10:00|672.9|671.9|672.8|671.8|673.3|672.3|672.4|671.4|86
1756458900000|2025-08-29 09:15:00|672.9|671.9|672.9|671.9|673.4|672.4|672.6|671.6|145
1756459200000|2025-08-29 09:20:00|672.8|671.8|672.4|671.4|673.1|672.1|672.4|671.4|208
1756459500000|2025-08-29 09:25:00|672.1|671.1|671.9|670.9|672.4|671.4|671.6|670.6|265
1756459800000|2025-08-29 09:30:00|671.8|670.8|672.6|671.6|672.6|671.6|671.6|670.6|90
1756460100000|2025-08-29 09:35:00|672.5|671.5|673.9|672.9|673.9|672.9|672.4|671.4|375
1756460400000|2025-08-29 09:40:00|673.6|672.6|673.8|672.8|674.5|673.5|673.6|672.6|187
1756460700000|2025-08-29 09:45:00|673.9|672.9|673.9|672.9|674.4|673.4|673.4|672.4|645
1756461000000|2025-08-29 09:50:00|673.6|672.6|674.5|673.5|674.9|673.9|673.6|672.6|372
1756461300000|2025-08-29 09:55:00|674.4|673.4|674.1|673.1|674.6|673.6|674.1|673.1|103
1756461600000|2025-08-29 10:00:00|674|673|673.4|672.4|674.1|673.1|672.9|671.9|174
1756461900000|2025-08-29 10:05:00|673.3|672.3|673.4|672.4|673.8|672.8|673.1|672.1|81
1756462200000|2025-08-29 10:10:00|673.9|672.9|674.1|673.1|674.4|673.4|673.9|672.9|96
1756462500000|2025-08-29 10:15:00|674|673|675.4|674.4|675.6|674.6|673.9|672.9|256
1756462800000|2025-08-29 10:20:00|675.1|674.1|675.3|674.3|675.5|674.5|674.9|673.9|107
1756463100000|2025-08-29 10:25:00|675.4|674.4|673.9|672.9|675.4|674.4|673.9|672.9|94
1756463400000|2025-08-29 10:30:00|674.1|673.1|674.1|673.1|674.4|673.4|673.9|672.9|35
1756463700000|2025-08-29 10:35:00|674.4|673.4|675.1|674.1|675.3|674.3|674.1|673.1|60
1756464000000|2025-08-29 10:40:00|675.4|674.4|675.6|674.6|675.6|674.6|674.9|673.9|135
1756464300000|2025-08-29 10:45:00|675.4|674.4|675.3|674.3|675.9|674.9|675.1|674.1|116
1756464600000|2025-08-29 10:50:00|675.1|674.1|675.4|674.4|675.8|674.8|675.1|674.1|175
1756464900000|2025-08-29 10:55:00|675.6|674.6|675.6|674.6|675.9|674.9|675.1|674.1|61
1756465200000|2025-08-29 11:00:00|675.5|674.5|675.9|674.9|675.9|674.9|675.4|674.4|62
1756465500000|2025-08-29 11:05:00|675.6|674.6|675.5|674.5|675.8|674.8|675.4|674.4|61
1756465800000|2025-08-29 11:10:00|675.4|674.4|675.6|674.6|675.6|674.6|675.4|674.4|129
1756466100000|2025-08-29 11:15:00|675.9|674.9|675.6|674.6|675.9|674.9|675.1|674.1|139
1756466400000|2025-08-29 11:20:00|675.4|674.4|675.4|674.4|675.6|674.6|675.4|674.4|147
1756466700000|2025-08-29 11:25:00|675.6|674.6|675.6|674.6|676.1|675.1|675.4|674.4|224
1756467000000|2025-08-29 11:30:00|675.9|674.9|675.1|674.1|676|675|674.9|673.9|108
1756467300000|2025-08-29 11:35:00|675.4|674.4|675.1|674.1|675.4|674.4|674.9|673.9|61
1756467600000|2025-08-29 11:40:00|675.4|674.4|676.1|675.1|676.4|675.4|675.4|674.4|147
1756467900000|2025-08-29 11:45:00|676|675|676.1|675.1|676.5|675.5|676|675|105
1756468200000|2025-08-29 11:50:00|675.9|674.9|675.9|674.9|676|675|675.9|674.9|64
1756468500000|2025-08-29 11:55:00|675.6|674.6|676.1|675.1|676.4|675.4|674.9|673.9|342
1756468800000|2025-08-29 12:00:00|676|675|675.9|674.9|676.3|675.3|675.8|674.8|80
1756469100000|2025-08-29 12:05:00|675.8|674.8|675.5|674.5|676.1|675.1|675.4|674.4|150
1756469400000|2025-08-29 12:10:00|675.4|674.4|675.6|674.6|675.6|674.6|675.1|674.1|204
1756469700000|2025-08-29 12:15:00|675.1|674.1|675.1|674.1|675.1|674.1|674.9|673.9|467
1756470000000|2025-08-29 12:20:00|675.4|674.4|675.5|674.5|676.1|675.1|675.3|674.3|135
1756470300000|2025-08-29 12:25:00|675.4|674.4|675.6|674.6|675.9|674.9|675.4|674.4|202
1756470600000|2025-08-29 12:30:00|675.5|674.5|675.9|674.9|676.3|675.3|675.4|674.4|401
1756470900000|2025-08-29 12:35:00|676|675|676.3|675.3|676.4|675.4|675.9|674.9|51
1756471200000|2025-08-29 12:40:00|676.1|675.1|675.9|674.9|676.4|675.4|675.6|674.6|81
1756471500000|2025-08-29 12:45:00|676.1|675.1|676.1|675.1|676.5|675.5|675.9|674.9|211
1756471800000|2025-08-29 12:50:00|675.9|674.9|675.5|674.5|676.1|675.1|675.1|674.1|179
1756472100000|2025-08-29 12:55:00|675.4|674.4|675.3|674.3|675.6|674.6|675.1|674.1|180
1756472400000|2025-08-29 13:00:00|675.4|674.4|674.6|673.6|675.6|674.6|673.9|672.9|424
1756472700000|2025-08-29 13:05:00|674.5|673.5|673.6|672.6|674.9|673.9|673.6|672.6|107
1756473000000|2025-08-29 13:10:00|673.9|672.9|674.1|673.1|674.1|673.1|673.9|672.9|150
1756473300000|2025-08-29 13:15:00|673.9|672.9|674.4|673.4|674.6|673.6|673.9|672.9|853
1756473600000|2025-08-29 13:20:00|674.3|673.3|674.4|673.4|674.9|673.9|674.1|673.1|174
1756473900000|2025-08-29 13:25:00|674.3|673.3|675|674|675.1|674.1|673.9|672.9|589
1756474200000|2025-08-29 13:30:00|675.1|674.1|674.6|673.6|675.4|674.4|674.4|673.4|278
1756474500000|2025-08-29 13:35:00|674.8|673.8|674.6|673.6|674.8|673.8|674.1|673.1|211
1756474800000|2025-08-29 13:40:00|674.4|673.4|675.6|674.6|675.6|674.6|674.4|673.4|306
1756475100000|2025-08-29 13:45:00|675.8|674.8|674.9|673.9|675.8|674.8|673.6|672.6|434
1756475400000|2025-08-29 13:50:00|674.6|673.6|674.6|673.6|675.1|674.1|674.4|673.4|542
1756475700000|2025-08-29 13:55:00|674.4|673.4|674.9|673.9|675.1|674.1|674.3|673.3|239
1756476000000|2025-08-29 14:00:00|674.6|673.6|675.1|674.1|675.9|674.9|674.4|673.4|488
1756476300000|2025-08-29 14:05:00|674.9|673.9|673.9|672.9|674.9|673.9|672.1|671.1|1249
1756476600000|2025-08-29 14:10:00|674|673|672.9|671.9|674.4|673.4|672.6|671.6|243
1756476900000|2025-08-29 14:15:00|672.8|671.8|671.8|670.8|672.9|671.9|671.6|670.6|734
1756477200000|2025-08-29 14:20:00|671.6|670.6|672.4|671.4|672.6|671.6|671.1|670.1|416
1756477500000|2025-08-29 14:25:00|672.3|671.3|671.4|670.4|672.3|671.3|671.1|670.1|1270
1756477800000|2025-08-29 14:30:00|671.6|670.6|670.4|669.4|671.9|670.9|670.4|669.4|1168
1756478100000|2025-08-29 14:35:00|670.6|669.6|670.4|669.4|670.9|669.9|670.3|669.3|316
1756478400000|2025-08-29 14:40:00|670.5|669.5|671.4|670.4|671.9|670.9|670.4|669.4|224
1756478700000|2025-08-29 14:45:00|671.5|670.5|672.9|671.9|672.9|671.9|671.4|670.4|217
1756479000000|2025-08-29 14:50:00|672.6|671.6|672.1|671.1|672.6|671.6|671.9|670.9|222
1756479300000|2025-08-29 14:55:00|672.4|671.4|673.4|672.4|673.6|672.6|672.1|671.1|273
1756479600000|2025-08-29 15:00:00|673.6|672.6|672.1|671.1|674.1|673.1|671.9|670.9|578
1756479900000|2025-08-29 15:05:00|672.4|671.4|673.1|672.1|673.6|672.6|672.4|671.4|936
1756480200000|2025-08-29 15:10:00|673.3|672.3|673.4|672.4|673.5|672.5|672.9|671.9|305
1756480500000|2025-08-29 15:15:00|673.1|672.1|673.6|672.6|673.6|672.6|672.6|671.6|291
1756480800000|2025-08-29 15:20:00|673.5|672.5|672.6|671.6|673.9|672.9|672.6|671.6|713
1756481100000|2025-08-29 15:25:00|672.8|671.8|673.4|672.4|673.4|672.4|672.6|671.6|1630
1756481400000|2025-08-29 15:30:00|673.5|672.5|672.6|671.6|673.5|672.5|672.1|671.1|853
1756481700000|2025-08-29 15:35:00|673|672|672.1|671.1|673|672|671.6|670.6|524
1756482000000|2025-08-29 15:40:00|671.9|670.9|672.6|671.6|672.6|671.6|671.9|670.9|209
1756482300000|2025-08-29 15:45:00|672.9|671.9|673.1|672.1|673.6|672.6|672.8|671.8|381
1756482600000|2025-08-29 15:50:00|673.3|672.3|674.4|673.4|674.4|673.4|672.8|671.8|223
1756482900000|2025-08-29 15:55:00|674.3|673.3|673.6|672.6|674.6|673.6|673.6|672.6|114
1756483200000|2025-08-29 16:00:00|673.9|672.9|672.6|671.6|673.9|672.9|672.4|671.4|262
1756483500000|2025-08-29 16:05:00|672.4|671.4|672.4|671.4|672.6|671.6|672.1|671.1|316
1756483800000|2025-08-29 16:10:00|672.1|671.1|672.4|671.4|672.6|671.6|671.9|670.9|267
1756484100000|2025-08-29 16:15:00|672.3|671.3|671.8|670.8|672.8|671.8|671.6|670.6|415
1756484400000|2025-08-29 16:20:00|671.9|670.9|672.4|671.4|672.4|671.4|671.6|670.6|100
1756484700000|2025-08-29 16:25:00|672.1|671.1|672.9|671.9|672.9|671.9|671.9|670.9|704
1756485000000|2025-08-29 16:30:00|672.8|671.8|671.6|670.6|672.9|671.9|671.4|670.4|282
1756485300000|2025-08-29 16:35:00|671.5|670.5|671.1|670.1|671.8|670.8|670.6|669.6|275
1756485600000|2025-08-29 16:40:00|671|670|671.4|670.4|671.5|670.5|670.9|669.9|115
1756485900000|2025-08-29 16:45:00|671.5|670.5|671.6|670.6|671.8|670.8|671.1|670.1|185
1756486200000|2025-08-29 16:50:00|671.5|670.5|671.4|670.4|671.6|670.6|671.4|670.4|69
1756486500000|2025-08-29 16:55:00|671.5|670.5|672.3|671.3|672.4|671.4|671.5|670.5|197
1756486800000|2025-08-29 17:00:00|672.1|671.1|671.9|670.9|672.3|671.3|671.9|670.9|41
1756487100000|2025-08-29 17:05:00|672|671|672.1|671.1|672.6|671.6|671.6|670.6|78
1756487400000|2025-08-29 17:10:00|672.4|671.4|672.1|671.1|672.6|671.6|672.1|671.1|54
1756487700000|2025-08-29 17:15:00|672.4|671.4|672.1|671.1|673|672|672.1|671.1|326
1756488000000|2025-08-29 17:20:00|671.9|670.9|670.6|669.6|672|671|670.4|669.4|604
1756488300000|2025-08-29 17:25:00|670.4|669.4|671.1|670.1|671.3|670.3|670.4|669.4|113
1756488600000|2025-08-29 17:30:00|670.9|669.9|670.6|669.6|671.1|670.1|670.6|669.6|403
1756488900000|2025-08-29 17:35:00|670.8|669.8|670.1|669.1|670.9|669.9|670.1|669.1|250
1756489200000|2025-08-29 17:40:00|670|669|670.1|669.1|670.4|669.4|669.9|668.9|145
1756489500000|2025-08-29 17:45:00|670.4|669.4|670.6|669.6|670.9|669.9|670.3|669.3|320
1756489800000|2025-08-29 17:50:00|670.9|669.9|670.6|669.6|670.9|669.9|670.4|669.4|105
1756490100000|2025-08-29 17:55:00|670.9|669.9|670.3|669.3|670.9|669.9|670.1|669.1|255
1756490400000|2025-08-29 18:00:00|670.4|669.4|670.4|669.4|670.6|669.6|670.1|669.1|121
1756490700000|2025-08-29 18:05:00|670.1|669.1|670.1|669.1|670.4|669.4|669.9|668.9|131
1756491000000|2025-08-29 18:10:00|670|669|670.4|669.4|670.4|669.4|669.9|668.9|420
1756491300000|2025-08-29 18:15:00|670.1|669.1|670.1|669.1|670.4|669.4|669.9|668.9|1228
1756491600000|2025-08-29 18:20:00|670|669|670.9|669.9|670.9|669.9|669.8|668.8|165
1756491900000|2025-08-29 18:25:00|670.6|669.6|669.9|668.9|671.4|670.4|669.8|668.8|1058
1756492200000|2025-08-29 18:30:00|669.6|668.6|670.4|669.4|670.4|669.4|669.4|668.4|165
1756492500000|2025-08-29 18:35:00|670.3|669.3|670.1|669.1|670.4|669.4|669.8|668.8|25
1756492800000|2025-08-29 18:40:00|670.3|669.3|670.1|669.1|670.4|669.4|670|669|39
1756493100000|2025-08-29 18:45:00|670|669|669.6|668.6|670|669|669.6|668.6|890
1756493400000|2025-08-29 18:50:00|669.5|668.5|669.6|668.6|669.9|668.9|669.5|668.5|7
1756493700000|2025-08-29 18:55:00|669.8|668.8|670|669|670|669|669.6|668.6|43
1756494000000|2025-08-29 19:00:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|3
1756494300000|2025-08-29 19:05:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|19
1756494600000|2025-08-29 19:10:00|669.5|668.5|669.4|668.4|669.5|668.5|669.3|668.3|21
1756494900000|2025-08-29 19:15:00|669.5|668.5|669.6|668.6|669.6|668.6|669.5|668.5|47
1756495200000|2025-08-29 19:20:00|669.9|668.9|670.1|669.1|670.4|669.4|669.9|668.9|262
1756495500000|2025-08-29 19:25:00|670|669|670.1|669.1|670.3|669.3|669.9|668.9|33
1756495800000|2025-08-29 19:30:00|670|669|669.6|668.6|670|669|669.6|668.6|7
1756496100000|2025-08-29 19:35:00|669.9|668.9|669.9|668.9|669.9|668.9|669.9|668.9|2
1756496400000|2025-08-29 19:40:00|669.6|668.6|670.1|669.1|670.1|669.1|669.6|668.6|129
1756496700000|2025-08-29 19:45:00|670|669|669.9|668.9|670|669|669.9|668.9|19
1756497000000|2025-08-29 19:50:00|669.8|668.8|670|669|670|669|669.6|668.6|49
1756497300000|2025-08-29 19:55:00|670.1|669.1|669.9|668.9|670.1|669.1|669.9|668.9|19
1756497600000|2025-08-29 20:00:00|670|669|669.9|668.9|670.1|669.1|669.6|668.6|177
1756497900000|2025-08-29 20:05:00|670.1|669.1|670.1|669.1|670.4|669.4|670.1|669.1|18
1756498200000|2025-08-29 20:10:00|670.3|669.3|670.3|669.3|670.3|669.3|670.1|669.1|22
1756498500000|2025-08-29 20:15:00|670.4|669.4|670.6|669.6|670.6|669.6|670.3|669.3|17
1756498800000|2025-08-29 20:20:00|670.5|669.5|670.3|669.3|670.5|669.5|670.1|669.1|11
1756499100000|2025-08-29 20:25:00|670.4|669.4|670.1|669.1|670.4|669.4|669.9|668.9|44
1756499400000|2025-08-29 20:30:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|74
1756499700000|2025-08-29 20:35:00|669.8|668.8|669.8|668.8|669.8|668.8|669.6|668.6|9
1756500000000|2025-08-29 20:40:00|669.9|668.9|669.9|668.9|669.9|668.9|669.6|668.6|18
1756500300000|2025-08-29 20:45:00|669.8|668.8|669.4|668.4|669.9|668.9|669.4|668.4|41
1756500600000|2025-08-29 20:50:00|669.5|668.5|669.6|668.6|669.6|668.6|669.4|668.4|14
1756500900000|2025-08-29 20:55:00|669.9|668.9|669.9|668.9|670.1|669.1|669.9|668.9|47
1756677600000|2025-08-31 22:00:00|670.9|667.9|670|669|670.9|669.1|669.1|667.6|4
1756677900000|2025-08-31 22:05:00|670.1|669.1|669.8|668.8|670.1|669.1|669.5|668.5|7
1756678200000|2025-08-31 22:10:00|670|669|669.8|668.8|670|669|669.8|668.8|2
1756678500000|2025-08-31 22:15:00|669.6|668.6|669.6|668.6|669.6|668.6|669.5|668.5|4
1756678800000|2025-08-31 22:20:00|669.5|668.5|669.8|668.8|670|669|669.5|668.5|5
1756679100000|2025-08-31 22:25:00|669.6|668.6|669.8|668.8|669.8|668.8|669.6|668.6|0
1756679400000|2025-08-31 22:30:00|669.6|668.6|669.8|668.8|669.8|668.8|669.6|668.6|1
1756679700000|2025-08-31 22:35:00|669.6|668.6|669.6|668.6|669.8|668.8|669.6|668.6|1
1756680000000|2025-08-31 22:40:00|669.5|668.5|669.3|668.3|669.5|668.5|669.3|668.3|0
1756680900000|2025-08-31 22:55:00|669.4|668.4|669.3|668.3|669.4|668.4|669.3|668.3|0
1756681200000|2025-08-31 23:00:00|669.1|668.1|669.3|668.3|669.3|668.3|669.1|668.1|0
1756681800000|2025-08-31 23:10:00|669.1|668.1|669.1|668.1|669.3|668.3|669.1|668.1|1
1756682100000|2025-08-31 23:15:00|669|668|669.4|668.4|669.4|668.4|669|668|1
1756682700000|2025-08-31 23:25:00|669.3|668.3|669.4|668.4|669.4|668.4|669.3|668.3|0
1756683900000|2025-08-31 23:45:00|669.8|668.8|669.6|668.6|669.8|668.8|669.6|668.6|2
1756684200000|2025-08-31 23:50:00|669.5|668.5|669.6|668.6|669.6|668.6|669.5|668.5|0
1756684800000|2025-09-01 00:00:00|669.5|668.5|669.1|668.1|669.5|668.5|669|668|5
1756685100000|2025-09-01 00:05:00|669.3|668.3|669.3|668.3|669.3|668.3|669.3|668.3|25
1756685400000|2025-09-01 00:10:00|669.4|668.4|669.6|668.6|669.6|668.6|669.4|668.4|3
1756685700000|2025-09-01 00:15:00|669.4|668.4|669.4|668.4|669.4|668.4|669.4|668.4|3
1756686000000|2025-09-01 00:20:00|669.5|668.5|669.4|668.4|669.5|668.5|669.4|668.4|2
1756686300000|2025-09-01 00:25:00|669.3|668.3|669.4|668.4|669.4|668.4|669.3|668.3|3
1756686600000|2025-09-01 00:30:00|669.3|668.3|668.6|667.6|669.3|668.3|668.6|667.6|21
1756686900000|2025-09-01 00:35:00|668.4|667.4|668.8|667.8|668.8|667.8|668.4|667.4|3
1756687200000|2025-09-01 00:40:00|668.6|667.6|668.6|667.6|668.6|667.6|668.6|667.6|0
1756687500000|2025-09-01 00:45:00|668.8|667.8|668.8|667.8|668.8|667.8|668.8|667.8|1
1756687800000|2025-09-01 00:50:00|668.9|667.9|668.9|667.9|668.9|667.9|668.9|667.9|0
1756688100000|2025-09-01 00:55:00|669.1|668.1|669|668|669.1|668.1|668.8|667.8|28
1756688400000|2025-09-01 01:00:00|668.9|667.9|668.8|667.8|668.9|667.9|668.1|667.1|10
1756688700000|2025-09-01 01:05:00|668.6|667.6|668.5|667.5|668.8|667.8|668.5|667.5|3
1756689000000|2025-09-01 01:10:00|668.4|667.4|668.1|667.1|668.4|667.4|668|667|31
1756689300000|2025-09-01 01:15:00|668|667|667.8|666.8|668.3|667.3|667.6|666.6|4
1756689600000|2025-09-01 01:20:00|667.9|666.9|667.8|666.8|668|667|667.6|666.6|9
1756689900000|2025-09-01 01:25:00|667.9|666.9|667.8|666.8|667.9|666.9|667.5|666.5|26
1756690200000|2025-09-01 01:30:00|667.6|666.6|667.5|666.5|667.6|666.6|667.5|666.5|0
1756690500000|2025-09-01 01:35:00|667.3|666.3|666.8|665.8|667.3|666.3|666.4|665.4|117
1756690800000|2025-09-01 01:40:00|666.6|665.6|667.1|666.1|667.3|666.3|666.6|665.6|14
1756691100000|2025-09-01 01:45:00|667.3|666.3|667.6|666.6|667.9|666.9|667.3|666.3|119
1756691400000|2025-09-01 01:50:00|667.5|666.5|667.4|666.4|667.5|666.5|667.4|666.4|0
1756691700000|2025-09-01 01:55:00|667.6|666.6|667.5|666.5|667.6|666.6|667.4|666.4|7
1756692000000|2025-09-01 02:00:00|667.4|666.4|667.3|666.3|667.4|666.4|666.9|665.9|24
1756692300000|2025-09-01 02:05:00|667.1|666.1|667.5|666.5|667.6|666.6|667.1|666.1|2
1756692600000|2025-09-01 02:10:00|667.4|666.4|667.4|666.4|667.5|666.5|667.3|666.3|0
1756692900000|2025-09-01 02:15:00|667.3|666.3|667.3|666.3|667.5|666.5|667.3|666.3|6
1756693500000|2025-09-01 02:25:00|667.4|666.4|667.8|666.8|668|667|667.3|666.3|18
1756693800000|2025-09-01 02:30:00|667.9|666.9|667.8|666.8|667.9|666.9|667.6|666.6|0
1756694100000|2025-09-01 02:35:00|667.6|666.6|667.5|666.5|667.6|666.6|667.5|666.5|6
1756694400000|2025-09-01 02:40:00|667.4|666.4|667.6|666.6|667.6|666.6|667.3|666.3|0
1756694700000|2025-09-01 02:45:00|667.5|666.5|667.3|666.3|667.6|666.6|667.3|666.3|7
1756695000000|2025-09-01 02:50:00|667.1|666.1|667.5|666.5|667.6|666.6|667.1|666.1|18
1756695600000|2025-09-01 03:00:00|667.6|666.6|667.5|666.5|667.6|666.6|667.4|666.4|4
1756695900000|2025-09-01 03:05:00|667.4|666.4|667.6|666.6|667.6|666.6|667.4|666.4|7
1756696200000|2025-09-01 03:10:00|667.5|666.5|667.9|666.9|667.9|666.9|667.5|666.5|8
1756696500000|2025-09-01 03:15:00|668|667|668.5|667.5|668.5|667.5|667.9|666.9|33
1756696800000|2025-09-01 03:20:00|668.4|667.4|668.3|667.3|668.5|667.5|668.3|667.3|5
1756697100000|2025-09-01 03:25:00|668.1|667.1|668.3|667.3|668.4|667.4|668.1|667.1|9
1756697400000|2025-09-01 03:30:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|0
1756697700000|2025-09-01 03:35:00|668.5|667.5|668.4|667.4|668.5|667.5|668.4|667.4|32
1756698000000|2025-09-01 03:40:00|668.6|667.6|668.6|667.6|668.6|667.6|668.6|667.6|19
1756698300000|2025-09-01 03:45:00|668.9|667.9|668.8|667.8|668.9|667.9|668.8|667.8|18
1756698600000|2025-09-01 03:50:00|668.6|667.6|668.3|667.3|668.6|667.6|668.3|667.3|1
1756698900000|2025-09-01 03:55:00|668.4|667.4|668.3|667.3|668.4|667.4|668.3|667.3|0
1756699200000|2025-09-01 04:00:00|668.1|667.1|668|667|668.1|667.1|667.8|666.8|26
1756699500000|2025-09-01 04:05:00|667.9|666.9|668|667|668|667|667.9|666.9|2
1756699800000|2025-09-01 04:10:00|668.3|667.3|668.3|667.3|668.3|667.3|668.3|667.3|63
1756700100000|2025-09-01 04:15:00|668.1|667.1|668.1|667.1|668.1|667.1|668.1|667.1|0
1756700400000|2025-09-01 04:20:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|9
1756700700000|2025-09-01 04:25:00|668.3|667.3|668.3|667.3|668.4|667.4|668.3|667.3|0
1756701000000|2025-09-01 04:30:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|3
1756701300000|2025-09-01 04:35:00|668.3|667.3|668.4|667.4|668.4|667.4|668.3|667.3|58
1756701600000|2025-09-01 04:40:00|||||||||1
1756701900000|2025-09-01 04:45:00|668.3|667.3|668.4|667.4|668.4|667.4|668.3|667.3|13
1756702200000|2025-09-01 04:50:00|668.5|667.5|668.5|667.5|668.5|667.5|668.5|667.5|14
1756702500000|2025-09-01 04:55:00|668.6|667.6|668.6|667.6|668.6|667.6|668.6|667.6|0
1756702800000|2025-09-01 05:00:00|668.5|667.5|668.6|667.6|668.8|667.8|668.5|667.5|29
1756703100000|2025-09-01 05:05:00|668.9|667.9|668.8|667.8|668.9|667.9|668.8|667.8|4
1756703400000|2025-09-01 05:10:00|668.6|667.6|668.6|667.6|668.6|667.6|668.6|667.6|25
1756703700000|2025-09-01 05:15:00|668.8|667.8|668.8|667.8|668.8|667.8|668.8|667.8|5
1756704000000|2025-09-01 05:20:00|668.9|667.9|668.8|667.8|668.9|667.9|668.8|667.8|0
1756704300000|2025-09-01 05:25:00|668.6|667.6|668.8|667.8|668.8|667.8|668.6|667.6|2
1756704600000|2025-09-01 05:30:00|668.9|667.9|669.1|668.1|669.1|668.1|668.8|667.8|10
1756704900000|2025-09-01 05:35:00|669.4|668.4|669.3|668.3|669.4|668.4|669.3|668.3|4
1756705200000|2025-09-01 05:40:00|669.1|668.1|668.9|667.9|669.3|668.3|668.4|667.4|27
1756705500000|2025-09-01 05:45:00|668.8|667.8|668.8|667.8|668.8|667.8|668.4|667.4|9
1756705800000|2025-09-01 05:50:00|668.9|667.9|668.9|667.9|669|668|668.9|667.9|3
1756706100000|2025-09-01 05:55:00|669|668|669.6|668.6|669.6|668.6|669|668|15
1756706400000|2025-09-01 06:00:00|669.5|668.5|670.9|669.9|671.1|670.1|669.5|668.5|77
1756706700000|2025-09-01 06:05:00|670.6|669.6|671.1|670.1|671.3|670.3|670.6|669.6|53
1756707000000|2025-09-01 06:10:00|671.5|670.5|672.9|671.9|672.9|671.9|671.5|670.5|86
1756707300000|2025-09-01 06:15:00|673|672|673.1|672.1|673.4|672.4|672.8|671.8|12
1756707600000|2025-09-01 06:20:00|673|672|673.1|672.1|673.4|672.4|672.9|671.9|48
1756707900000|2025-09-01 06:25:00|673|672|673.6|672.6|673.6|672.6|672.9|671.9|48
1756708200000|2025-09-01 06:30:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|124
1756708500000|2025-09-01 06:35:00|673.8|672.8|673.9|672.9|674.1|673.1|673.4|672.4|185
1756708800000|2025-09-01 06:40:00|673.8|672.8|674.4|673.4|674.4|673.4|673.8|672.8|66
1756709100000|2025-09-01 06:45:00|674.5|673.5|674.4|673.4|674.6|673.6|674.4|673.4|13
1756709400000|2025-09-01 06:50:00|674.1|673.1|673.4|672.4|674.1|673.1|673.4|672.4|129
1756709700000|2025-09-01 06:55:00|673.1|672.1|673.4|672.4|673.4|672.4|673.1|672.1|69
1756710000000|2025-09-01 07:00:00|673.3|672.3|674|673|674.1|673.1|672.9|671.9|156
1756710300000|2025-09-01 07:05:00|674.1|673.1|675.4|674.4|675.8|674.8|674|673|558
1756710600000|2025-09-01 07:10:00|675.3|674.3|676.1|675.1|676.4|675.4|675.1|674.1|126
1756710900000|2025-09-01 07:15:00|675.9|674.9|675.9|674.9|676.1|675.1|675.4|674.4|343
1756711200000|2025-09-01 07:20:00|676|675|676.4|675.4|676.5|675.5|675.9|674.9|653
1756711500000|2025-09-01 07:25:00|676.1|675.1|677.1|676.1|677.1|676.1|676.1|675.1|989
1756711800000|2025-09-01 07:30:00|676.9|675.9|677.6|676.6|677.6|676.6|676.9|675.9|199
1756712100000|2025-09-01 07:35:00|677.4|676.4|677.3|676.3|677.5|676.5|677.1|676.1|206
1756712400000|2025-09-01 07:40:00|677.4|676.4|677.4|676.4|677.4|676.4|677.1|676.1|64
1756712700000|2025-09-01 07:45:00|677.1|676.1|677.4|676.4|677.6|676.6|677.1|676.1|113
1756713000000|2025-09-01 07:50:00|677.1|676.1|677.1|676.1|677.4|676.4|676.9|675.9|250
1756713300000|2025-09-01 07:55:00|676.5|675.5|675.9|674.9|676.6|675.6|675.4|674.4|1061
1756713600000|2025-09-01 08:00:00|676.1|675.1|675.4|674.4|676.4|675.4|675.1|674.1|297
1756713900000|2025-09-01 08:05:00|675.3|674.3|675.4|674.4|675.4|674.4|674.9|673.9|82
1756714200000|2025-09-01 08:10:00|675.1|674.1|675.8|674.8|675.8|674.8|675|674|114
1756714500000|2025-09-01 08:15:00|675.9|674.9|676.1|675.1|676.1|675.1|675.6|674.6|319
1756714800000|2025-09-01 08:20:00|675.9|674.9|676.1|675.1|676.3|675.3|675.9|674.9|124
1756715100000|2025-09-01 08:25:00|675.9|674.9|675.9|674.9|676.3|675.3|675.6|674.6|743
1756715400000|2025-09-01 08:30:00|675.6|674.6|676.4|675.4|676.4|675.4|675.6|674.6|761
1756715700000|2025-09-01 08:35:00|676.1|675.1|675.6|674.6|676.4|675.4|675.1|674.1|259
1756716000000|2025-09-01 08:40:00|675.9|674.9|676.4|675.4|676.4|675.4|675.9|674.9|137
1756716300000|2025-09-01 08:45:00|676.6|675.6|676.8|675.8|676.9|675.9|676.6|675.6|136
1756716600000|2025-09-01 08:50:00|676.6|675.6|677.1|676.1|677.1|676.1|676.6|675.6|78
1756716900000|2025-09-01 08:55:00|677.4|676.4|678.4|677.4|678.4|677.4|677.4|676.4|516
1756717200000|2025-09-01 09:00:00|678.6|677.6|679.9|678.9|679.9|678.9|678.6|677.6|1148
1756717500000|2025-09-01 09:05:00|680.1|679.1|680.4|679.4|680.6|679.6|680.1|679.1|739
1756717800000|2025-09-01 09:10:00|680.3|679.3|680.4|679.4|680.5|679.5|680.1|679.1|214
1756718100000|2025-09-01 09:15:00|680.6|679.6|680.6|679.6|680.6|679.6|680.6|679.6|577
1756718400000|2025-09-01 09:20:00|680.8|679.8|681.3|680.3|681.3|680.3|680.6|679.6|377
1756718700000|2025-09-01 09:25:00|681.4|680.4|679.9|678.9|681.4|680.4|679.9|678.9|445
1756719000000|2025-09-01 09:30:00|680.1|679.1|679.8|678.8|680.1|679.1|679.6|678.6|666
1756719300000|2025-09-01 09:35:00|679.9|678.9|679.1|678.1|679.9|678.9|679.1|678.1|119
1756719600000|2025-09-01 09:40:00|679.4|678.4|678.9|677.9|679.9|678.9|678.9|677.9|404
1756719900000|2025-09-01 09:45:00|678.8|677.8|678.4|677.4|679.4|678.4|678.4|677.4|1120
1756720200000|2025-09-01 09:50:00|678.3|677.3|677.8|676.8|678.4|677.4|677.6|676.6|410
1756720500000|2025-09-01 09:55:00|677.6|676.6|678.4|677.4|678.6|677.6|677.6|676.6|88
1756720800000|2025-09-01 10:00:00|678.1|677.1|677.8|676.8|678.4|677.4|677.6|676.6|109
1756721100000|2025-09-01 10:05:00|677.6|676.6|677.6|676.6|677.6|676.6|677.1|676.1|92
1756721400000|2025-09-01 10:10:00|677.9|676.9|677.9|676.9|678.4|677.4|677.6|676.6|170
1756721700000|2025-09-01 10:15:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|30
1756722000000|2025-09-01 10:20:00|678.1|677.1|678.1|677.1|678.4|677.4|678.1|677.1|45
1756722300000|2025-09-01 10:25:00|677.6|676.6|677.9|676.9|677.9|676.9|677.6|676.6|109
1756722600000|2025-09-01 10:30:00|677.8|676.8|677.4|676.4|677.8|676.8|677.1|676.1|40
1756722900000|2025-09-01 10:35:00|677.3|676.3|677.6|676.6|677.8|676.8|677.3|676.3|275
1756723200000|2025-09-01 10:40:00|677.4|676.4|677.9|676.9|677.9|676.9|677.4|676.4|293
1756723500000|2025-09-01 10:45:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|32
1756723800000|2025-09-01 10:50:00|677.9|676.9|678.1|677.1|678.9|677.9|677.9|676.9|163
1756724100000|2025-09-01 10:55:00|678|677|677.9|676.9|678.1|677.1|677.6|676.6|65
1756724400000|2025-09-01 11:00:00|678|677|678.9|677.9|679.1|678.1|677.9|676.9|159
1756724700000|2025-09-01 11:05:00|678.6|677.6|678.4|677.4|678.9|677.9|678.4|677.4|56
1756725000000|2025-09-01 11:10:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|64
1756725300000|2025-09-01 11:15:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|44
1756725600000|2025-09-01 11:20:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|112
1756725900000|2025-09-01 11:25:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|46
1756726200000|2025-09-01 11:30:00|678|677|678.1|677.1|678.1|677.1|677.9|676.9|35
1756726500000|2025-09-01 11:35:00|678.3|677.3|678.5|677.5|678.6|677.6|677.9|676.9|40
1756726800000|2025-09-01 11:40:00|678.6|677.6|678.4|677.4|678.6|677.6|678.4|677.4|26
1756727100000|2025-09-01 11:45:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|28
1756727400000|2025-09-01 11:50:00|678.6|677.6|678.6|677.6|678.6|677.6|678.4|677.4|37
1756727700000|2025-09-01 11:55:00|678.9|677.9|679.1|678.1|679.1|678.1|678.6|677.6|47
1756728000000|2025-09-01 12:00:00|679.4|678.4|680.1|679.1|680.1|679.1|679.4|678.4|247
1756728300000|2025-09-01 12:05:00|680.4|679.4|680.4|679.4|680.6|679.6|680.1|679.1|130
1756728600000|2025-09-01 12:10:00|680.6|679.6|680.9|679.9|681.1|680.1|680.5|679.5|126
1756728900000|2025-09-01 12:15:00|681|680|680.9|679.9|681.1|680.1|680.9|679.9|194
1756729200000|2025-09-01 12:20:00|681.1|680.1|681.1|680.1|681.1|680.1|680.6|679.6|167
1756729500000|2025-09-01 12:25:00|681|680|680.8|679.8|681.1|680.1|680.6|679.6|244
1756729800000|2025-09-01 12:30:00|680.9|679.9|680.6|679.6|680.9|679.9|680.5|679.5|140
1756730100000|2025-09-01 12:35:00|680.8|679.8|681.1|680.1|681.1|680.1|680.8|679.8|62
1756730400000|2025-09-01 12:40:00|681.3|680.3|681.6|680.6|681.9|680.9|681.1|680.1|1687
1756730700000|2025-09-01 12:45:00|681.5|680.5|681.1|680.1|681.6|680.6|681.1|680.1|111
1756731000000|2025-09-01 12:50:00|681.3|680.3|681.4|680.4|681.5|680.5|681.1|680.1|125
1756731300000|2025-09-01 12:55:00|681.1|680.1|681.4|680.4|681.4|680.4|681.1|680.1|73
1756731600000|2025-09-01 13:00:00|681.3|680.3|680.1|679.1|681.4|680.4|680.1|679.1|539
1756731900000|2025-09-01 13:05:00|679.9|678.9|679.9|678.9|680.6|679.6|679.6|678.6|1218
1756732200000|2025-09-01 13:10:00|679.8|678.8|679.4|678.4|679.9|678.9|679.4|678.4|217
1756732500000|2025-09-01 13:15:00|679.5|678.5|680.4|679.4|680.9|679.9|679.5|678.5|249
1756732800000|2025-09-01 13:20:00|680.9|679.9|681|680|681.1|680.1|680.6|679.6|121
1756733100000|2025-09-01 13:25:00|680.9|679.9|680.6|679.6|681.1|680.1|680.3|679.3|129
1756733400000|2025-09-01 13:30:00|680.9|679.9|680.3|679.3|681.1|680.1|679.9|678.9|393
1756733700000|2025-09-01 13:35:00|680.4|679.4|678.9|677.9|680.4|679.4|678.9|677.9|206
1756734000000|2025-09-01 13:40:00|678.6|677.6|678.9|677.9|678.9|677.9|678.4|677.4|473
1756734300000|2025-09-01 13:45:00|678.8|677.8|679.4|678.4|680.1|679.1|678.6|677.6|267
1756734600000|2025-09-01 13:50:00|679.5|678.5|679.9|678.9|680.6|679.6|679.5|678.5|228
1756734900000|2025-09-01 13:55:00|680|679|680.1|679.1|680.6|679.6|679.9|678.9|188
1756735200000|2025-09-01 14:00:00|680.3|679.3|680.1|679.1|680.4|679.4|680.1|679.1|389
1756735500000|2025-09-01 14:05:00|680.4|679.4|680.4|679.4|680.4|679.4|680.1|679.1|261
1756735800000|2025-09-01 14:10:00|680.5|679.5|680.1|679.1|680.6|679.6|680.1|679.1|373
1756736100000|2025-09-01 14:15:00|680.4|679.4|680.6|679.6|680.6|679.6|679.9|678.9|143
1756736400000|2025-09-01 14:20:00|680.5|679.5|680.6|679.6|680.6|679.6|680.1|679.1|214
1756736700000|2025-09-01 14:25:00|680.9|679.9|680.4|679.4|680.9|679.9|680.4|679.4|151
1756737000000|2025-09-01 14:30:00|680.5|679.5|680.4|679.4|680.8|679.8|680.4|679.4|133
1756737300000|2025-09-01 14:35:00|680.1|679.1|679.9|678.9|680.6|679.6|679.6|678.6|325
1756737600000|2025-09-01 14:40:00|680|679|680.4|679.4|680.6|679.6|679.9|678.9|220
1756737900000|2025-09-01 14:45:00|680.6|679.6|680.6|679.6|681|680|680.6|679.6|281
1756738200000|2025-09-01 14:50:00|680.8|679.8|681.1|680.1|681.1|680.1|680.8|679.8|164
1756738500000|2025-09-01 14:55:00|680.9|679.9|681.1|680.1|681.4|680.4|680.6|679.6|247
1756738800000|2025-09-01 15:00:00|681.3|680.3|681.6|680.6|681.6|680.6|681.1|680.1|347
1756739100000|2025-09-01 15:05:00|681.4|680.4|682.6|681.6|682.6|681.6|681.4|680.4|346
1756739400000|2025-09-01 15:10:00|682.9|681.9|683.1|682.1|683.1|682.1|682.6|681.6|789
1756739700000|2025-09-01 15:15:00|683.4|682.4|682.4|681.4|683.4|682.4|682.4|681.4|300
1756740000000|2025-09-01 15:20:00|682.1|681.1|681.9|680.9|682.4|681.4|681.6|680.6|565
1756740300000|2025-09-01 15:25:00|681.6|680.6|682.4|681.4|682.9|681.9|681.4|680.4|5271
1756740600000|2025-09-01 15:30:00|682.6|681.6|682.1|681.1|682.9|681.9|681.4|680.4|830
1756740900000|2025-09-01 15:35:00|682.3|681.3|682.6|681.6|682.6|681.6|682.1|681.1|785
1756741200000|2025-09-01 15:40:00|682.4|681.4|682.3|681.3|682.9|681.9|682.3|681.3|207
1756741500000|2025-09-01 15:45:00|682.4|681.4|682.6|681.6|683.1|682.1|682.4|681.4|718
1756741800000|2025-09-01 15:50:00|682.4|681.4|682.6|681.6|682.6|681.6|682.4|681.4|300
1756742100000|2025-09-01 15:55:00|682.5|681.5|681.9|680.9|682.6|681.6|681.9|680.9|95
1756742400000|2025-09-01 16:00:00|682.1|681.1|681.5|680.5|682.4|681.4|681.4|680.4|192
1756742700000|2025-09-01 16:05:00|681.6|680.6|682|681|682.1|681.1|681.6|680.6|39
1756743000000|2025-09-01 16:10:00|681.9|680.9|681.9|680.9|682|681|681.9|680.9|31
1756743300000|2025-09-01 16:15:00|681.6|680.6|682.4|681.4|682.4|681.4|681.6|680.6|31
1756743600000|2025-09-01 16:20:00|682.3|681.3|682.4|681.4|682.6|681.6|682.3|681.3|41
1756743900000|2025-09-01 16:25:00|682.3|681.3|682.5|681.5|682.6|681.6|682.1|681.1|44
1756744200000|2025-09-01 16:30:00|682.4|681.4|682.1|681.1|682.4|681.4|681.9|680.9|23
1756744500000|2025-09-01 16:35:00|682|681|681.9|680.9|682.3|681.3|681.9|680.9|41
1756744800000|2025-09-01 16:40:00|682|681|681.9|680.9|682.1|681.1|681.9|680.9|11
1756745100000|2025-09-01 16:45:00|682|681|681.9|680.9|682|681|681.8|680.8|60
1756745400000|2025-09-01 16:50:00|681.8|680.8|682.1|681.1|682.4|681.4|681.8|680.8|43
1756745700000|2025-09-01 16:55:00|682|681|682.3|681.3|682.5|681.5|682|681|23
1756746000000|2025-09-01 17:00:00|682.4|681.4|681.9|680.9|682.4|681.4|681.9|680.9|31
1756746300000|2025-09-01 17:05:00|682.1|681.1|681.8|680.8|682.1|681.1|681.6|680.6|38
1756746600000|2025-09-01 17:10:00|681.9|680.9|681.8|680.8|681.9|680.9|681.8|680.8|13
1756746900000|2025-09-01 17:15:00|681.9|680.9|681.8|680.8|681.9|680.9|681.8|680.8|9
1756747200000|2025-09-01 17:20:00|681.9|680.9|681.8|680.8|681.9|680.9|681.8|680.8|3
1756747500000|2025-09-01 17:25:00|681.9|680.9|681.6|680.6|681.9|680.9|681.6|680.6|44
1756747800000|2025-09-01 17:30:00|681.4|680.4|681.4|680.4|681.4|680.4|681.4|680.4|65
1756771200000|2025-09-02 00:00:00|682.9|681.9|683.8|682.8|683.8|682.8|682.5|681.5|99
1756771500000|2025-09-02 00:05:00|683.9|682.9|683.6|682.6|683.9|682.9|683.5|682.5|12
1756771800000|2025-09-02 00:10:00|683.8|682.8|683.9|682.9|683.9|682.9|683.6|682.6|9
1756772100000|2025-09-02 00:15:00|684|683|684.3|683.3|684.3|683.3|683.9|682.9|0
1756772400000|2025-09-02 00:20:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|11
1756772700000|2025-09-02 00:25:00|684.8|683.8|684.6|683.6|684.8|683.8|684.6|683.6|1
1756773000000|2025-09-02 00:30:00|684.8|683.8|684.9|683.9|685|684|684.8|683.8|11
1756773600000|2025-09-02 00:40:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|18
1756773900000|2025-09-02 00:45:00|684.5|683.5|684.8|683.8|684.8|683.8|684.4|683.4|2
1756774200000|2025-09-02 00:50:00|684.6|683.6|684.9|683.9|685.1|684.1|684.6|683.6|175
1756774500000|2025-09-02 00:55:00|684.6|683.6|685.1|684.1|685.3|684.3|684.6|683.6|43
1756774800000|2025-09-02 01:00:00|685.3|684.3|685.9|684.9|686|685|685.3|684.3|114
1756775100000|2025-09-02 01:05:00|686|685|686.4|685.4|686.4|685.4|686|685|67
1756775400000|2025-09-02 01:10:00|686.3|685.3|686.3|685.3|686.5|685.5|686.1|685.1|15
1756775700000|2025-09-02 01:15:00|686.4|685.4|686.4|685.4|686.6|685.6|686.4|685.4|53
1756776000000|2025-09-02 01:20:00|686.5|685.5|686.5|685.5|686.6|685.6|686.4|685.4|8
1756776300000|2025-09-02 01:25:00|686.6|685.6|686.6|685.6|686.9|685.9|686.6|685.6|104
1756776600000|2025-09-02 01:30:00|686.5|685.5|687.1|686.1|687.1|686.1|686.5|685.5|95
1756776900000|2025-09-02 01:35:00|687.4|686.4|687.6|686.6|687.9|686.9|687.3|686.3|42
1756777200000|2025-09-02 01:40:00|687.4|686.4|687.4|686.4|687.4|686.4|687.1|686.1|4
1756777500000|2025-09-02 01:45:00|687.5|686.5|687.4|686.4|687.6|686.6|687.4|686.4|2
1756777800000|2025-09-02 01:50:00|687.5|686.5|687.4|686.4|687.5|686.5|687.4|686.4|0
1756778100000|2025-09-02 01:55:00|687.1|686.1|686.9|685.9|687.1|686.1|686.9|685.9|24
1756778400000|2025-09-02 02:00:00|686.6|685.6|685.9|684.9|686.6|685.6|685.6|684.6|94
1756778700000|2025-09-02 02:05:00|686|685|686.4|685.4|686.5|685.5|685.9|684.9|16
1756779000000|2025-09-02 02:10:00|686.3|685.3|686.1|685.1|686.3|685.3|685.9|684.9|7
1756779300000|2025-09-02 02:15:00|686.3|685.3|685.8|684.8|686.3|685.3|685.8|684.8|277
1756779600000|2025-09-02 02:20:00|685.6|684.6|685.6|684.6|685.6|684.6|685.6|684.6|0
1756779900000|2025-09-02 02:25:00|685.4|684.4|685.9|684.9|685.9|684.9|685.4|684.4|27
1756780200000|2025-09-02 02:30:00|685.8|684.8|685.9|684.9|686|685|685.6|684.6|5
1756780500000|2025-09-02 02:35:00|686.3|685.3|686.3|685.3|686.4|685.4|686.1|685.1|12
1756780800000|2025-09-02 02:40:00|686.4|685.4|686.3|685.3|686.5|685.5|685.6|684.6|33
1756781100000|2025-09-02 02:45:00|686.1|685.1|686.5|685.5|686.8|685.8|686.1|685.1|20
1756781400000|2025-09-02 02:50:00|686.6|685.6|686.6|685.6|686.8|685.8|686.5|685.5|0
1756781700000|2025-09-02 02:55:00|686.8|685.8|686.3|685.3|686.8|685.8|686.3|685.3|7
1756782000000|2025-09-02 03:00:00|686.4|685.4|686.5|685.5|686.5|685.5|686.3|685.3|2
1756782300000|2025-09-02 03:05:00|686.4|685.4|686.8|685.8|686.9|685.9|686|685|54
1756782600000|2025-09-02 03:10:00|686.9|685.9|686.4|685.4|686.9|685.9|686.4|685.4|21
1756782900000|2025-09-02 03:15:00|686|685|685.9|684.9|686.3|685.3|685.9|684.9|25
1756783200000|2025-09-02 03:20:00|686.1|685.1|686.4|685.4|686.4|685.4|686|685|26
1756783500000|2025-09-02 03:25:00|686.5|685.5|685.8|684.8|686.5|685.5|685.8|684.8|26
1756783800000|2025-09-02 03:30:00|685.6|684.6|685.8|684.8|685.8|684.8|685.6|684.6|2
1756784100000|2025-09-02 03:35:00|685.9|684.9|685.9|684.9|686|685|685.8|684.8|4
1756784400000|2025-09-02 03:40:00|||||||||2
1756784700000|2025-09-02 03:45:00|686.1|685.1|686|685|686.1|685.1|685.9|684.9|11
1756785000000|2025-09-02 03:50:00|685.9|684.9|685.9|684.9|685.9|684.9|685.9|684.9|0
1756785300000|2025-09-02 03:55:00|686|685|686|685|686.3|685.3|686|685|8
1756785600000|2025-09-02 04:00:00|685.9|684.9|686|685|686.3|685.3|685.9|684.9|3
1756785900000|2025-09-02 04:05:00|||||||||2
1756786500000|2025-09-02 04:15:00|686.1|685.1|686.5|685.5|686.6|685.6|685.8|684.8|163
1756786800000|2025-09-02 04:20:00|686.4|685.4|686.3|685.3|686.5|685.5|686.3|685.3|4
1756787100000|2025-09-02 04:25:00|686.1|685.1|686.3|685.3|686.3|685.3|686.1|685.1|1
1756787400000|2025-09-02 04:30:00|686.1|685.1|686.1|685.1|686.3|685.3|686.1|685.1|0
1756787700000|2025-09-02 04:35:00|686|685|686.1|685.1|686.1|685.1|686|685|22
1756788000000|2025-09-02 04:40:00|685.9|684.9|684.9|683.9|685.9|684.9|684.4|683.4|86
1756788300000|2025-09-02 04:45:00|685|684|685|684|685|684|684.9|683.9|4
1756788600000|2025-09-02 04:50:00|685.3|684.3|685|684|685.4|684.4|685|684|49
1756788900000|2025-09-02 04:55:00|684.9|683.9|684.1|683.1|684.9|683.9|684.1|683.1|21
1756789200000|2025-09-02 05:00:00|684.3|683.3|684.9|683.9|684.9|683.9|684.1|683.1|606
1756789500000|2025-09-02 05:05:00|684.6|683.6|684.5|683.5|684.9|683.9|684.5|683.5|38
1756789800000|2025-09-02 05:10:00|684.9|683.9|685.1|684.1|685.1|684.1|684.9|683.9|43
1756790100000|2025-09-02 05:15:00|684.9|683.9|685|684|685|684|684.9|683.9|4
1756790400000|2025-09-02 05:20:00|685.6|684.6|685.4|684.4|685.6|684.6|685.4|684.4|523
1756790700000|2025-09-02 05:25:00|685.5|684.5|685.3|684.3|685.5|684.5|685.1|684.1|15
1756791000000|2025-09-02 05:30:00|685.1|684.1|685|684|685.3|684.3|684.9|683.9|4
1756791300000|2025-09-02 05:35:00|684.9|683.9|684.6|683.6|684.9|683.9|684.6|683.6|4
1756791600000|2025-09-02 05:40:00|684.8|683.8|684.5|683.5|684.9|683.9|684.4|683.4|13
1756791900000|2025-09-02 05:45:00|684.6|683.6|685|684|685.3|684.3|684.6|683.6|9
1756792200000|2025-09-02 05:50:00|684.9|683.9|685.5|684.5|685.6|684.6|684.9|683.9|275
1756792500000|2025-09-02 05:55:00|685.6|684.6|685.5|684.5|685.9|684.9|685.5|684.5|133
1756792800000|2025-09-02 06:00:00|685.6|684.6|685.9|684.9|686.9|685.9|685.4|684.4|171
1756793100000|2025-09-02 06:05:00|686|685|685.9|684.9|686.6|685.6|685.9|684.9|86
1756793400000|2025-09-02 06:10:00|686|685|685.6|684.6|686|685|685.6|684.6|17
1756793700000|2025-09-02 06:15:00|685.8|684.8|684.4|683.4|685.8|684.8|684.4|683.4|48
1756794000000|2025-09-02 06:20:00|684.1|683.1|685.4|684.4|685.5|684.5|684.1|683.1|53
1756794300000|2025-09-02 06:25:00|685.5|684.5|685.4|684.4|685.6|684.6|685.4|684.4|25
1756794600000|2025-09-02 06:30:00|685.5|684.5|685|684|685.5|684.5|685|684|173
1756794900000|2025-09-02 06:35:00|685.1|684.1|684.3|683.3|685.1|684.1|684.1|683.1|83
1756795200000|2025-09-02 06:40:00|684.4|683.4|684.1|683.1|684.6|683.6|683.9|682.9|101
1756795500000|2025-09-02 06:45:00|684.3|683.3|683.8|682.8|684.4|683.4|683.5|682.5|53
1756795800000|2025-09-02 06:50:00|683.6|682.6|684.5|683.5|684.8|683.8|683.6|682.6|77
1756796100000|2025-09-02 06:55:00|684.6|683.6|686.1|685.1|686.3|685.3|684.4|683.4|148
1756796400000|2025-09-02 07:00:00|685.9|684.9|686.9|685.9|687.1|686.1|685.9|684.9|297
1756796700000|2025-09-02 07:05:00|687.5|686.5|687|686|687.9|686.9|686.9|685.9|137
1756797000000|2025-09-02 07:10:00|687.1|686.1|686.4|685.4|687.1|686.1|686.4|685.4|228
1756797300000|2025-09-02 07:15:00|686.1|685.1|686.1|685.1|686.4|685.4|686.1|685.1|138
1756797600000|2025-09-02 07:20:00|686.3|685.3|686.9|685.9|686.9|685.9|686.3|685.3|251
1756797900000|2025-09-02 07:25:00|686.6|685.6|686.1|685.1|686.6|685.6|685.9|684.9|250
1756798200000|2025-09-02 07:30:00|686.4|685.4|686.9|685.9|687.3|686.3|686.1|685.1|242
1756798500000|2025-09-02 07:35:00|687|686|686.9|685.9|687.9|686.9|686.9|685.9|2499
1756798800000|2025-09-02 07:40:00|686.8|685.8|686.9|685.9|686.9|685.9|686.4|685.4|58
1756799100000|2025-09-02 07:45:00|686.8|685.8|686.9|685.9|687.1|686.1|686.8|685.8|118
1756799400000|2025-09-02 07:50:00|687|686|688.4|687.4|688.4|687.4|687|686|351
1756799700000|2025-09-02 07:55:00|688.3|687.3|688.9|687.9|688.9|687.9|688.1|687.1|842
1756800000000|2025-09-02 08:00:00|689|688|689.9|688.9|690.4|689.4|689|688|925
1756800300000|2025-09-02 08:05:00|690|689|689.9|688.9|690.1|689.1|689.6|688.6|855
1756800600000|2025-09-02 08:10:00|690.1|689.1|689.4|688.4|690.4|689.4|689.1|688.1|521
1756800900000|2025-09-02 08:15:00|689.6|688.6|690.1|689.1|690.1|689.1|689.6|688.6|218
1756801200000|2025-09-02 08:20:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|437
1756801500000|2025-09-02 08:25:00|690.4|689.4|691.1|690.1|691.6|690.6|690.4|689.4|722
1756801800000|2025-09-02 08:30:00|691.3|690.3|694|693|694|693|690.9|689.9|4152
1756802100000|2025-09-02 08:35:00|693.9|692.9|696.4|695.4|696.9|695.9|693.9|692.9|3907
1756802400000|2025-09-02 08:40:00|696.6|695.6|700.1|699.1|700.6|699.6|696.1|695.1|5502
1756802700000|2025-09-02 08:45:00|700.4|699.4|698.4|697.4|700.4|699.4|697.6|696.6|2207
1756803000000|2025-09-02 08:50:00|698.5|697.5|699.4|698.4|699.4|698.4|697.9|696.9|2011
1756803300000|2025-09-02 08:55:00|699|698|699.5|698.5|700|699|698.8|697.8|1317
1756803600000|2025-09-02 09:00:00|699.4|698.4|698.6|697.6|699.5|698.5|697.6|696.6|2076
1756803900000|2025-09-02 09:05:00|698.5|697.5|698.1|697.1|698.9|697.9|697.6|696.6|1600
1756804200000|2025-09-02 09:10:00|698.3|697.3|697.9|696.9|698.6|697.6|697.9|696.9|424
1756804500000|2025-09-02 09:15:00|698.1|697.1|698.9|697.9|698.9|697.9|697.6|696.6|408
1756804800000|2025-09-02 09:20:00|698.6|697.6|698.9|697.9|699.6|698.6|698.6|697.6|433
1756805100000|2025-09-02 09:25:00|699.1|698.1|699.9|698.9|700|699|698.9|697.9|335
1756805400000|2025-09-02 09:30:00|700|699|699.4|698.4|700.1|699.1|699.4|698.4|620
1756805700000|2025-09-02 09:35:00|699.5|698.5|699.9|698.9|699.9|698.9|699.4|698.4|226
1756806000000|2025-09-02 09:40:00|699.6|698.6|699.6|698.6|699.9|698.9|699.4|698.4|509
1756806300000|2025-09-02 09:45:00|699.4|698.4|700|699|700.1|699.1|699.4|698.4|82
1756806600000|2025-09-02 09:50:00|700.1|699.1|701.3|700.3|701.4|700.4|700.1|699.1|426
1756806900000|2025-09-02 09:55:00|701.1|700.1|701.3|700.3|701.4|700.4|700.9|699.9|359
1756807200000|2025-09-02 10:00:00|701.1|700.1|701.1|700.1|701.1|700.1|700.6|699.6|376
1756807500000|2025-09-02 10:05:00|701.3|700.3|701.9|700.9|701.9|700.9|701.1|700.1|89
1756807800000|2025-09-02 10:10:00|701.6|700.6|701.4|700.4|701.6|700.6|701.1|700.1|378
1756808100000|2025-09-02 10:15:00|701.1|700.1|701.4|700.4|701.9|700.9|701.1|700.1|386
1756808400000|2025-09-02 10:20:00|701.5|700.5|700|699|701.8|700.8|699.9|698.9|1229
1756808700000|2025-09-02 10:25:00|699.9|698.9|700.1|699.1|700.9|699.9|699.9|698.9|213
1756809000000|2025-09-02 10:30:00|700|699|700.5|699.5|700.9|699.9|699.6|698.6|212
1756809300000|2025-09-02 10:35:00|700.6|699.6|700.5|699.5|700.6|699.6|700.4|699.4|120
1756809600000|2025-09-02 10:40:00|700.4|699.4|699.9|698.9|700.6|699.6|699.9|698.9|448
1756809900000|2025-09-02 10:45:00|700.1|699.1|699.9|698.9|700.1|699.1|699.4|698.4|269
1756810200000|2025-09-02 10:50:00|699.6|698.6|699.5|698.5|699.9|698.9|699.4|698.4|146
1756810500000|2025-09-02 10:55:00|699.1|698.1|699.1|698.1|699.4|698.4|698.9|697.9|612
1756810800000|2025-09-02 11:00:00|699.4|698.4|698.5|697.5|699.6|698.6|698.1|697.1|531
1756811100000|2025-09-02 11:05:00|698.6|697.6|697.6|696.6|698.6|697.6|697.6|696.6|759
1756811400000|2025-09-02 11:10:00|697.8|696.8|696.6|695.6|698.4|697.4|696.5|695.5|1389
1756811700000|2025-09-02 11:15:00|696.9|695.9|696.4|695.4|697.1|696.1|696.1|695.1|1667
1756812000000|2025-09-02 11:20:00|696.5|695.5|696.6|695.6|696.6|695.6|696.4|695.4|77
1756812300000|2025-09-02 11:25:00|696.5|695.5|697.1|696.1|697.3|696.3|696.4|695.4|433
1756812600000|2025-09-02 11:30:00|697.4|696.4|697.6|696.6|698.4|697.4|697.4|696.4|274
1756812900000|2025-09-02 11:35:00|697.4|696.4|698.6|697.6|698.9|697.9|697.1|696.1|622
1756813200000|2025-09-02 11:40:00|698.5|697.5|697.9|696.9|698.6|697.6|697.9|696.9|124
1756813500000|2025-09-02 11:45:00|698.1|697.1|697.4|696.4|698.4|697.4|697.4|696.4|188
1756813800000|2025-09-02 11:50:00|697.5|696.5|697.4|696.4|697.6|696.6|697.4|696.4|205
1756814100000|2025-09-02 11:55:00|697.3|696.3|696.6|695.6|697.4|696.4|696.4|695.4|476
1756814400000|2025-09-02 12:00:00|696.9|695.9|696.1|695.1|697.1|696.1|695.9|694.9|400
1756814700000|2025-09-02 12:05:00|696.3|695.3|696.1|695.1|696.6|695.6|695.9|694.9|263
1756815000000|2025-09-02 12:10:00|696|695|695.1|694.1|696.1|695.1|694.6|693.6|1035
1756815300000|2025-09-02 12:15:00|695.3|694.3|695.6|694.6|696.4|695.4|694.9|693.9|545
1756815600000|2025-09-02 12:20:00|695.5|694.5|695.6|694.6|695.9|694.9|695|694|475
1756815900000|2025-09-02 12:25:00|695.4|694.4|693.5|692.5|695.6|694.6|693.1|692.1|842
1756816200000|2025-09-02 12:30:00|693.4|692.4|693.6|692.6|694.1|693.1|693.1|692.1|272
1756816500000|2025-09-02 12:35:00|693.8|692.8|691.8|690.8|693.8|692.8|691.4|690.4|625
1756816800000|2025-09-02 12:40:00|691.9|690.9|690.4|689.4|691.9|690.9|690.4|689.4|664
1756817100000|2025-09-02 12:45:00|690.3|689.3|691.1|690.1|691.6|690.6|689.9|688.9|418
1756817400000|2025-09-02 12:50:00|691.3|690.3|690.1|689.1|691.6|690.6|689.6|688.6|544
1756817700000|2025-09-02 12:55:00|689.9|688.9|687.9|686.9|690.6|689.6|687.6|686.6|640
1756818000000|2025-09-02 13:00:00|687.8|686.8|689.4|688.4|690.1|689.1|687.6|686.6|1490
1756818300000|2025-09-02 13:05:00|689.5|688.5|690.4|689.4|690.5|689.5|688.6|687.6|680
1756818600000|2025-09-02 13:10:00|690.5|689.5|691|690|691.1|690.1|690.4|689.4|321
1756818900000|2025-09-02 13:15:00|690.9|689.9|692.5|691.5|692.6|691.6|690.9|689.9|869
1756819200000|2025-09-02 13:20:00|692.6|691.6|692.9|691.9|694.4|693.4|692.6|691.6|526
1756819500000|2025-09-02 13:25:00|693|692|693|692|693.1|692.1|692.4|691.4|407
1756819800000|2025-09-02 13:30:00|692.9|691.9|691.1|690.1|693.4|692.4|690.1|689.1|710
1756820100000|2025-09-02 13:35:00|691.4|690.4|691|690|691.6|690.6|690.4|689.4|662
1756820400000|2025-09-02 13:40:00|691.1|690.1|690.8|689.8|691.1|690.1|689.8|688.8|467
1756820700000|2025-09-02 13:45:00|690.6|689.6|691.6|690.6|691.9|690.9|690.6|689.6|345
1756821000000|2025-09-02 13:50:00|691.9|690.9|692.9|691.9|693.4|692.4|691.9|690.9|752
1756821300000|2025-09-02 13:55:00|693|692|692.6|691.6|693.1|692.1|691.9|690.9|228
1756821600000|2025-09-02 14:00:00|692.5|691.5|692.6|691.6|693|692|691.9|690.9|638
1756821900000|2025-09-02 14:05:00|692.9|691.9|693.4|692.4|693.6|692.6|692.6|691.6|338
1756822200000|2025-09-02 14:10:00|693.5|692.5|693.1|692.1|694.8|693.8|692.6|691.6|1401
1756822500000|2025-09-02 14:15:00|693.4|692.4|693.9|692.9|693.9|692.9|692.9|691.9|1321
1756822800000|2025-09-02 14:20:00|694.1|693.1|693.6|692.6|694.6|693.6|693.4|692.4|293
1756823100000|2025-09-02 14:25:00|693.4|692.4|692.9|691.9|693.6|692.6|692.5|691.5|787
1756823400000|2025-09-02 14:30:00|692.6|691.6|692.3|691.3|692.8|691.8|691.6|690.6|466
1756823700000|2025-09-02 14:35:00|692.1|691.1|693.4|692.4|693.8|692.8|692.1|691.1|1194
1756824000000|2025-09-02 14:40:00|693.6|692.6|694.4|693.4|694.9|693.9|693.6|692.6|2517
1756824300000|2025-09-02 14:45:00|694.6|693.6|696.5|695.5|696.5|695.5|694.6|693.6|4140
1756824600000|2025-09-02 14:50:00|696.6|695.6|696.6|695.6|697.6|696.6|696.6|695.6|1503
1756824900000|2025-09-02 14:55:00|696.8|695.8|697.4|696.4|698.3|697.3|696.6|695.6|863
1756825200000|2025-09-02 15:00:00|697.5|696.5|698.9|697.9|699.4|698.4|696.9|695.9|1278
1756825500000|2025-09-02 15:05:00|699|698|698.6|697.6|699.6|698.6|698.6|697.6|2665
1756825800000|2025-09-02 15:10:00|698.9|697.9|699.1|698.1|699.4|698.4|698.8|697.8|982
1756826100000|2025-09-02 15:15:00|698.9|697.9|698.9|697.9|699.1|698.1|698.4|697.4|2774
1756826400000|2025-09-02 15:20:00|699|698|700.1|699.1|700.1|699.1|699|698|1200
1756826700000|2025-09-02 15:25:00|699.9|698.9|699.4|698.4|700.4|699.4|698.4|697.4|4659
1756827000000|2025-09-02 15:30:00|699.1|698.1|699.4|698.4|700.1|699.1|699.1|698.1|706
1756827300000|2025-09-02 15:35:00|699.5|698.5|701.1|700.1|701.1|700.1|699.5|698.5|780
1756827600000|2025-09-02 15:40:00|701.3|700.3|701.4|700.4|702|701|701.1|700.1|383
1756827900000|2025-09-02 15:45:00|701.6|700.6|700.6|699.6|701.9|700.9|700.6|699.6|466
1756828200000|2025-09-02 15:50:00|700.9|699.9|700.6|699.6|701.3|700.3|700.4|699.4|973
1756828500000|2025-09-02 15:55:00|700.4|699.4|700.9|699.9|700.9|699.9|700.4|699.4|272
1756828800000|2025-09-02 16:00:00|700.6|699.6|701.4|700.4|701.4|700.4|700.6|699.6|429
1756829100000|2025-09-02 16:05:00|701.3|700.3|701.9|700.9|701.9|700.9|700.6|699.6|254
1756829400000|2025-09-02 16:10:00|701.8|700.8|702.5|701.5|702.6|701.6|701.6|700.6|338
1756829700000|2025-09-02 16:15:00|702.6|701.6|702.1|701.1|702.6|701.6|702|701|429
1756830000000|2025-09-02 16:20:00|702.4|701.4|702.6|701.6|702.9|701.9|702.3|701.3|328
1756830300000|2025-09-02 16:25:00|702.4|701.4|702.8|701.8|702.9|701.9|702.4|701.4|172
1756830600000|2025-09-02 16:30:00|702.9|701.9|702.9|701.9|702.9|701.9|702.5|701.5|192
1756830900000|2025-09-02 16:35:00|702.6|701.6|701.6|700.6|702.9|701.9|701.4|700.4|800
1756831200000|2025-09-02 16:40:00|701.9|700.9|702.1|701.1|702.4|701.4|701.6|700.6|135
1756831500000|2025-09-02 16:45:00|702.4|701.4|701.9|700.9|702.4|701.4|701.9|700.9|162
1756831800000|2025-09-02 16:50:00|702.1|701.1|702.5|701.5|702.6|701.6|701.9|700.9|530
1756832100000|2025-09-02 16:55:00|702.4|701.4|701.6|700.6|702.6|701.6|701.6|700.6|256
1756832400000|2025-09-02 17:00:00|701.9|700.9|702.1|701.1|702.1|701.1|701.6|700.6|68
1756832700000|2025-09-02 17:05:00|702|701|700.8|699.8|702.1|701.1|700.8|699.8|179
1756833000000|2025-09-02 17:10:00|700.9|699.9|701.6|700.6|702.1|701.1|700.6|699.6|210
1756833300000|2025-09-02 17:15:00|701.8|700.8|702.4|701.4|702.6|701.6|701.6|700.6|89
1756833600000|2025-09-02 17:20:00|702.6|701.6|702.9|701.9|703.1|702.1|702.1|701.1|77
1756833900000|2025-09-02 17:25:00|702.6|701.6|703.4|702.4|703.4|702.4|702.4|701.4|99
1756834200000|2025-09-02 17:30:00|703.1|702.1|703.5|702.5|703.9|702.9|702.9|701.9|193
1756834500000|2025-09-02 17:35:00|703.4|702.4|703.4|702.4|703.6|702.6|703.1|702.1|125
1756834800000|2025-09-02 17:40:00|703.5|702.5|703.4|702.4|703.6|702.6|702.9|701.9|575
1756835100000|2025-09-02 17:45:00|703.1|702.1|703.1|702.1|703.4|702.4|703|702|127
1756835400000|2025-09-02 17:50:00|703.4|702.4|703.9|702.9|703.9|702.9|703.4|702.4|294
1756835700000|2025-09-02 17:55:00|703.6|702.6|702.6|701.6|704.1|703.1|702.5|701.5|416
1756836000000|2025-09-02 18:00:00|702.8|701.8|703.6|702.6|703.8|702.8|701.6|700.6|191
1756836300000|2025-09-02 18:05:00|703.8|702.8|703.9|702.9|704.1|703.1|703.4|702.4|144
1756836600000|2025-09-02 18:10:00|704.1|703.1|702.6|701.6|704.1|703.1|702.6|701.6|184
1756836900000|2025-09-02 18:15:00|702.8|701.8|702.9|701.9|703.1|702.1|702.4|701.4|118
1756837200000|2025-09-02 18:20:00|703|702|703.1|702.1|703.4|702.4|702.9|701.9|153
1756837500000|2025-09-02 18:25:00|703.3|702.3|703.1|702.1|703.6|702.6|702.4|701.4|321
1756837800000|2025-09-02 18:30:00|703.4|702.4|702.8|701.8|703.4|702.4|702.3|701.3|112
1756838100000|2025-09-02 18:35:00|702.9|701.9|702.9|701.9|702.9|701.9|702.4|701.4|92
1756838400000|2025-09-02 18:40:00|702.8|701.8|702.9|701.9|703.3|702.3|702.6|701.6|31
1756838700000|2025-09-02 18:45:00|702.6|701.6|702.8|701.8|702.9|701.9|702.6|701.6|37
1756839000000|2025-09-02 18:50:00|702.6|701.6|702.9|701.9|703|702|702.6|701.6|51
1756839300000|2025-09-02 18:55:00|||||||||13
1756839600000|2025-09-02 19:00:00|703.1|702.1|702.9|701.9|703.1|702.1|702.9|701.9|17
1756839900000|2025-09-02 19:05:00|703.1|702.1|704.1|703.1|704.1|703.1|703.1|702.1|32
1756840200000|2025-09-02 19:10:00|704|703|703.9|702.9|704.4|703.4|703.6|702.6|82
1756840500000|2025-09-02 19:15:00|703.8|702.8|704.4|703.4|704.4|703.4|703.8|702.8|12
1756840800000|2025-09-02 19:20:00|704.3|703.3|703.9|702.9|704.4|703.4|703.6|702.6|105
1756841100000|2025-09-02 19:25:00|703.8|702.8|703.6|702.6|704.1|703.1|703.6|702.6|320
1756841400000|2025-09-02 19:30:00|703.5|702.5|703.1|702.1|703.6|702.6|703.1|702.1|10
1756841700000|2025-09-02 19:35:00|703.4|702.4|703.6|702.6|703.6|702.6|703.1|702.1|19
1756842000000|2025-09-02 19:40:00|703.4|702.4|703.6|702.6|703.6|702.6|703.4|702.4|9
1756842300000|2025-09-02 19:45:00|703.8|702.8|703.6|702.6|703.9|702.9|703.6|702.6|7
1756842600000|2025-09-02 19:50:00|703.9|702.9|703.4|702.4|703.9|702.9|703.4|702.4|25
1756842900000|2025-09-02 19:55:00|703.5|702.5|703.4|702.4|703.9|702.9|703.4|702.4|91
1756843200000|2025-09-02 20:00:00|703.6|702.6|703.6|702.6|703.8|702.8|703.6|702.6|17
1756843500000|2025-09-02 20:05:00|703.5|702.5|703.4|702.4|703.6|702.6|703.3|702.3|79
1756843800000|2025-09-02 20:10:00|703.3|702.3|702.9|701.9|703.4|702.4|702.9|701.9|96
1756844100000|2025-09-02 20:15:00|702.6|701.6|701.9|700.9|702.9|701.9|701.9|700.9|122
1756844400000|2025-09-02 20:20:00|701.8|700.8|701.6|700.6|702.1|701.1|701.6|700.6|38
1756844700000|2025-09-02 20:25:00|701.8|700.8|701.6|700.6|701.8|700.8|701.6|700.6|20
1756845000000|2025-09-02 20:30:00|701.8|700.8|701.9|700.9|702.1|701.1|701.8|700.8|16
1756845300000|2025-09-02 20:35:00|701.6|700.6|701.4|700.4|701.8|700.8|701.4|700.4|18
1756845600000|2025-09-02 20:40:00|701.3|700.3|701.4|700.4|701.4|700.4|701.1|700.1|122
1756845900000|2025-09-02 20:45:00|701.5|700.5|701.6|700.6|701.6|700.6|701.4|700.4|24
1756846200000|2025-09-02 20:50:00|701.8|700.8|701.6|700.6|701.9|700.9|701.6|700.6|56
1756846500000|2025-09-02 20:55:00|701.9|700.9|701.9|700.9|702.3|701.3|701.6|700.6|48
1756846800000|2025-09-02 21:00:00|701.8|700.8|702|701|702|701|701.8|700.8|7
1756847400000|2025-09-02 21:10:00|702.1|701.1|702|701|702.1|701.1|702|701|0
1756848600000|2025-09-02 21:30:00|702.1|701.1|702.4|701.4|702.4|701.4|702.1|701.1|0
1756849500000|2025-09-02 21:45:00|702.5|701.5|702.4|701.4|702.5|701.5|702.4|701.4|0
1756849800000|2025-09-02 21:50:00|702.5|701.5|704|701|704|701.5|702.4|701|0
1756850100000|2025-09-02 21:55:00|703.9|700.9|704|701|704|701|703.9|700.9|0
1756857600000|2025-09-03 00:00:00|702.6|701.6|702|701|702.6|701.6|702|701|28
1756857900000|2025-09-03 00:05:00|702.1|701.1|701.6|700.6|702.1|701.1|701.5|700.5|77
1756858200000|2025-09-03 00:10:00|701.5|700.5|701.8|700.8|701.8|700.8|701.5|700.5|27
1756858500000|2025-09-03 00:15:00|701.6|700.6|702.3|701.3|702.5|701.5|701.6|700.6|56
1756858800000|2025-09-03 00:20:00|702.1|701.1|702.3|701.3|702.4|701.4|702|701|3
1756859100000|2025-09-03 00:25:00|702.4|701.4|702.4|701.4|702.5|701.5|702.3|701.3|9
1756859400000|2025-09-03 00:30:00|702.5|701.5|702.4|701.4|702.5|701.5|702.4|701.4|3
1756859700000|2025-09-03 00:35:00|702.5|701.5|702.6|701.6|702.6|701.6|702.5|701.5|20
1756860000000|2025-09-03 00:40:00|702.4|701.4|702.4|701.4|702.5|701.5|702.4|701.4|8
1756860300000|2025-09-03 00:45:00|||||||||1
1756860600000|2025-09-03 00:50:00|702.5|701.5|702.5|701.5|702.6|701.6|702.4|701.4|17
1756860900000|2025-09-03 00:55:00|702.4|701.4|702.5|701.5|702.6|701.6|702.4|701.4|5
1756861200000|2025-09-03 01:00:00|702.6|701.6|702.4|701.4|702.9|701.9|702.1|701.1|7
1756861500000|2025-09-03 01:05:00|702.3|701.3|702.3|701.3|702.4|701.4|702.1|701.1|1
1756861800000|2025-09-03 01:10:00|702.1|701.1|702.1|701.1|702.6|701.6|702.1|701.1|40
1756862100000|2025-09-03 01:15:00|702.3|701.3|702|701|702.3|701.3|701.9|700.9|35
1756862400000|2025-09-03 01:20:00|702.1|701.1|702.3|701.3|702.4|701.4|702.1|701.1|16
1756862700000|2025-09-03 01:25:00|702.1|701.1|703.3|702.3|703.3|702.3|702.1|701.1|31
1756863000000|2025-09-03 01:30:00|703.4|702.4|703.3|702.3|703.8|702.8|703.1|702.1|98
1756863300000|2025-09-03 01:35:00|703.4|702.4|702.8|701.8|703.4|702.4|702.8|701.8|6
1756863600000|2025-09-03 01:40:00|702.6|701.6|702.6|701.6|702.9|701.9|702.6|701.6|3
1756863900000|2025-09-03 01:45:00|702.8|701.8|702.6|701.6|702.8|701.8|702.4|701.4|224
1756864200000|2025-09-03 01:50:00|702.4|701.4|702.4|701.4|702.4|701.4|702.1|701.1|23
1756864500000|2025-09-03 01:55:00|702.3|701.3|701.6|700.6|702.3|701.3|701.6|700.6|46
1756864800000|2025-09-03 02:00:00|701.5|700.5|701.6|700.6|701.8|700.8|701.4|700.4|17
1756865100000|2025-09-03 02:05:00|701.9|700.9|701.6|700.6|701.9|700.9|701.6|700.6|9
1756865400000|2025-09-03 02:10:00|701.5|700.5|701.6|700.6|701.9|700.9|701.5|700.5|23
1756865700000|2025-09-03 02:15:00|701.8|700.8|701.8|700.8|701.9|700.9|701.8|700.8|6
1756866000000|2025-09-03 02:20:00|701.9|700.9|702.1|701.1|702.3|701.3|701.9|700.9|13
1756866300000|2025-09-03 02:25:00|702|701|701.4|700.4|702.1|701.1|701.3|700.3|400
1756866600000|2025-09-03 02:30:00|701.1|700.1|701.1|700.1|701.4|700.4|700.9|699.9|103
1756866900000|2025-09-03 02:35:00|701|700|701.4|700.4|701.4|700.4|700.9|699.9|7
1756867200000|2025-09-03 02:40:00|701.1|700.1|700.8|699.8|701.3|700.3|700.6|699.6|7
1756867500000|2025-09-03 02:45:00|700.9|699.9|701.3|700.3|701.4|700.4|700.9|699.9|29
1756867800000|2025-09-03 02:50:00|701.1|700.1|701|700|701.3|700.3|700.9|699.9|8
1756868100000|2025-09-03 02:55:00|701.1|700.1|701|700|701.1|700.1|701|700|1
1756868400000|2025-09-03 03:00:00|701.1|700.1|700.6|699.6|701.1|700.1|700.5|699.5|23
1756868700000|2025-09-03 03:05:00|700.5|699.5|700.1|699.1|700.6|699.6|699.9|698.9|49
1756869000000|2025-09-03 03:10:00|700.4|699.4|700.5|699.5|700.5|699.5|700.3|699.3|4
1756869300000|2025-09-03 03:15:00|700.4|699.4|700.6|699.6|701|700|700.4|699.4|5
1756869600000|2025-09-03 03:20:00|700.8|699.8|700.5|699.5|700.8|699.8|700.4|699.4|1
1756869900000|2025-09-03 03:25:00|700.4|699.4|700.3|699.3|700.4|699.4|700.1|699.1|1
1756870200000|2025-09-03 03:30:00|700.1|699.1|700.3|699.3|700.5|699.5|700.1|699.1|0
1756870500000|2025-09-03 03:35:00|700.1|699.1|699.6|698.6|700.1|699.1|699.6|698.6|12
1756870800000|2025-09-03 03:40:00|699.8|698.8|700.1|699.1|700.1|699.1|699.6|698.6|27
1756871100000|2025-09-03 03:45:00|700|699|700.1|699.1|700.1|699.1|700|699|9
1756871400000|2025-09-03 03:50:00|700|699|700.1|699.1|700.1|699.1|699.9|698.9|3
1756871700000|2025-09-03 03:55:00|700|699|699.8|698.8|700.1|699.1|699.8|698.8|8
1756872000000|2025-09-03 04:00:00|699.9|698.9|700.1|699.1|700.3|699.3|699.9|698.9|22
1756872300000|2025-09-03 04:05:00|700|699|699.8|698.8|700|699|699.8|698.8|1
1756872900000|2025-09-03 04:15:00|699.6|698.6|700|699|700.1|699.1|699.6|698.6|8
1756873200000|2025-09-03 04:20:00|699.9|698.9|700.1|699.1|700.1|699.1|699.9|698.9|0
1756873500000|2025-09-03 04:25:00|700|699|700|699|700.1|699.1|700|699|0
1756873800000|2025-09-03 04:30:00|700.1|699.1|700.1|699.1|700.3|699.3|700|699|5
1756874100000|2025-09-03 04:35:00|700|699|700.1|699.1|700.1|699.1|700|699|2
1756874400000|2025-09-03 04:40:00|700|699|700|699|700.1|699.1|700|699|1
1756874700000|2025-09-03 04:45:00|700.1|699.1|700.4|699.4|700.5|699.5|700.1|699.1|38
1756875300000|2025-09-03 04:55:00|700.1|699.1|700.1|699.1|700.1|699.1|700.1|699.1|2
1756875600000|2025-09-03 05:00:00|700|699|700.4|699.4|700.4|699.4|700|699|15
1756875900000|2025-09-03 05:05:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|1
1756876200000|2025-09-03 05:10:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|24
1756876500000|2025-09-03 05:15:00|700.5|699.5|700.5|699.5|700.5|699.5|700.5|699.5|0
1756876800000|2025-09-03 05:20:00|700.4|699.4|700.4|699.4|700.5|699.5|700.4|699.4|6
1756877100000|2025-09-03 05:25:00|700.5|699.5|700.8|699.8|700.9|699.9|700.5|699.5|180
1756877400000|2025-09-03 05:30:00|700.9|699.9|700.4|699.4|700.9|699.9|700.4|699.4|45
1756877700000|2025-09-03 05:35:00|||||||||3
1756878000000|2025-09-03 05:40:00|700.1|699.1|699.8|698.8|700.1|699.1|699.8|698.8|28
1756878300000|2025-09-03 05:45:00|699.5|698.5|699.3|698.3|699.5|698.5|699|698|2
1756878600000|2025-09-03 05:50:00|699.1|698.1|699.9|698.9|700.1|699.1|699.1|698.1|38
1756878900000|2025-09-03 05:55:00|699.6|698.6|699.8|698.8|699.9|698.9|699.6|698.6|26
1756879200000|2025-09-03 06:00:00|699.6|698.6|700.5|699.5|700.5|699.5|699.4|698.4|28
1756879500000|2025-09-03 06:05:00|700.4|699.4|700.8|699.8|700.9|699.9|700|699|163
1756879800000|2025-09-03 06:10:00|700.6|699.6|699.9|698.9|700.9|699.9|699.9|698.9|23
1756880100000|2025-09-03 06:15:00|699.6|698.6|699.9|698.9|700.1|699.1|699.6|698.6|76
1756880400000|2025-09-03 06:20:00|700|699|699.9|698.9|700.3|699.3|699.9|698.9|64
1756880700000|2025-09-03 06:25:00|699.6|698.6|700.4|699.4|700.4|699.4|699.6|698.6|68
1756881000000|2025-09-03 06:30:00|700.1|699.1|700.6|699.6|700.6|699.6|700.1|699.1|103
1756881300000|2025-09-03 06:35:00|700.4|699.4|700.4|699.4|700.6|699.6|700.4|699.4|31
1756881600000|2025-09-03 06:40:00|700.5|699.5|701.4|700.4|701.4|700.4|700.1|699.1|575
1756881900000|2025-09-03 06:45:00|701.5|700.5|700.9|699.9|701.6|700.6|700.3|699.3|833
1756882200000|2025-09-03 06:50:00|700.6|699.6|700.8|699.8|700.9|699.9|700.6|699.6|33
1756882500000|2025-09-03 06:55:00|700.9|699.9|700.8|699.8|701.1|700.1|700.4|699.4|101
1756882800000|2025-09-03 07:00:00|700.9|699.9|701.1|700.1|701.6|700.6|700.6|699.6|241
1756883100000|2025-09-03 07:05:00|701.4|700.4|700.4|699.4|701.6|700.6|700|699|483
1756883400000|2025-09-03 07:10:00|700.6|699.6|701.1|700.1|701.4|700.4|700.6|699.6|177
1756883700000|2025-09-03 07:15:00|700.9|699.9|701.1|700.1|701.1|700.1|700.9|699.9|139
1756884000000|2025-09-03 07:20:00|700.9|699.9|701.1|700.1|701.6|700.6|700.6|699.6|417
1756884300000|2025-09-03 07:25:00|701.4|700.4|700.9|699.9|701.4|700.4|700.4|699.4|221
1756884600000|2025-09-03 07:30:00|701.1|700.1|701.1|700.1|701.4|700.4|700.9|699.9|926
1756884900000|2025-09-03 07:35:00|701.6|700.6|700.9|699.9|701.9|700.9|700.4|699.4|311
1756885200000|2025-09-03 07:40:00|700.6|699.6|701.1|700.1|701.4|700.4|700.6|699.6|122
1756885500000|2025-09-03 07:45:00|701.4|700.4|701.4|700.4|701.6|700.6|701.4|700.4|198
1756885800000|2025-09-03 07:50:00|701.3|700.3|701.4|700.4|701.4|700.4|700.6|699.6|822
1756886100000|2025-09-03 07:55:00|701.1|700.1|702|701|702.1|701.1|701.1|700.1|389
1756886400000|2025-09-03 08:00:00|702.1|701.1|701.1|700.1|702.4|701.4|700.9|699.9|943
1756886700000|2025-09-03 08:05:00|701|700|702.1|701.1|702.1|701.1|700.9|699.9|445
1756887000000|2025-09-03 08:10:00|702.3|701.3|703.4|702.4|703.4|702.4|702.1|701.1|2032
1756887300000|2025-09-03 08:15:00|703.1|702.1|703.4|702.4|703.4|702.4|702.9|701.9|738
1756887600000|2025-09-03 08:20:00|703.6|702.6|704.6|703.6|704.6|703.6|703.6|702.6|412
1756887900000|2025-09-03 08:25:00|704.4|703.4|704.6|703.6|704.9|703.9|704.1|703.1|758
1756888200000|2025-09-03 08:30:00|704.8|703.8|705.9|704.9|706.4|705.4|704.6|703.6|5572
1756888500000|2025-09-03 08:35:00|705.6|704.6|706.1|705.1|706.1|705.1|705.1|704.1|998
1756888800000|2025-09-03 08:40:00|706.4|705.4|707.6|706.6|707.9|706.9|706.1|705.1|377
1756889100000|2025-09-03 08:45:00|707.4|706.4|706.6|705.6|707.4|706.4|706.1|705.1|329
1756889400000|2025-09-03 08:50:00|706.8|705.8|707.1|706.1|707.6|706.6|706.8|705.8|1854
1756889700000|2025-09-03 08:55:00|706.9|705.9|706.9|705.9|707.1|706.1|706.6|705.6|161
1756890000000|2025-09-03 09:00:00|706.8|705.8|706.8|705.8|706.9|705.9|705.4|704.4|889
1756890300000|2025-09-03 09:05:00|706.9|705.9|707.6|706.6|707.6|706.6|706.1|705.1|1426
1756890600000|2025-09-03 09:10:00|707.5|706.5|707.1|706.1|707.6|706.6|706.6|705.6|640
1756890900000|2025-09-03 09:15:00|706.9|705.9|707.9|706.9|708.6|707.6|706.8|705.8|586
1756891200000|2025-09-03 09:20:00|707.8|706.8|707.9|706.9|708.6|707.6|707.4|706.4|1715
1756891500000|2025-09-03 09:25:00|707.8|706.8|707.5|706.5|708.4|707.4|707.4|706.4|335
1756891800000|2025-09-03 09:30:00|707.6|706.6|700.8|699.8|707.6|706.6|698.6|697.6|2756
1756892100000|2025-09-03 09:35:00|700.6|699.6|702.5|701.5|703.6|702.6|700.6|699.6|1194
1756892400000|2025-09-03 09:40:00|702.4|701.4|702.6|701.6|703.1|702.1|700.9|699.9|1379
1756892700000|2025-09-03 09:45:00|702.4|701.4|701.6|700.6|702.9|701.9|701.1|700.1|221
1756893000000|2025-09-03 09:50:00|701.5|700.5|700.9|699.9|701.9|700.9|700.6|699.6|379
1756893300000|2025-09-03 09:55:00|700.6|699.6|700.9|699.9|701.6|700.6|700.5|699.5|463
1756893600000|2025-09-03 10:00:00|701.1|700.1|699.1|698.1|701.4|700.4|698.9|697.9|624
1756893900000|2025-09-03 10:05:00|699.3|698.3|699.6|698.6|699.6|698.6|698.6|697.6|782
1756894200000|2025-09-03 10:10:00|699.5|698.5|700|699|700.9|699.9|699.4|698.4|738
1756894500000|2025-09-03 10:15:00|699.9|698.9|699.6|698.6|700.1|699.1|699.4|698.4|272
1756894800000|2025-09-03 10:20:00|699.4|698.4|700.4|699.4|700.4|699.4|699.1|698.1|502
1756895100000|2025-09-03 10:25:00|700.1|699.1|699.6|698.6|700.4|699.4|699.4|698.4|207
1756895400000|2025-09-03 10:30:00|699.8|698.8|699.9|698.9|700.1|699.1|699.6|698.6|445
1756895700000|2025-09-03 10:35:00|700.1|699.1|700.9|699.9|701.1|700.1|699.9|698.9|759
1756896000000|2025-09-03 10:40:00|700.6|699.6|701.4|700.4|701.4|700.4|700.4|699.4|649
1756896300000|2025-09-03 10:45:00|701.3|700.3|700.6|699.6|701.4|700.4|700.6|699.6|348
1756896600000|2025-09-03 10:50:00|700.5|699.5|699.9|698.9|700.8|699.8|699.6|698.6|215
1756896900000|2025-09-03 10:55:00|699.6|698.6|700.3|699.3|700.8|699.8|699.6|698.6|569
1756897200000|2025-09-03 11:00:00|700.4|699.4|700.9|699.9|701.1|700.1|700.4|699.4|549
1756897500000|2025-09-03 11:05:00|701|700|702.4|701.4|702.4|701.4|700.9|699.9|223
1756897800000|2025-09-03 11:10:00|702.1|701.1|700.9|699.9|702.6|701.6|700.9|699.9|253
1756898100000|2025-09-03 11:15:00|701.1|700.1|700.9|699.9|701.5|700.5|700.9|699.9|489
1756898400000|2025-09-03 11:20:00|701.1|700.1|701.6|700.6|701.9|700.9|700.9|699.9|410
1756898700000|2025-09-03 11:25:00|701.8|700.8|700.9|699.9|701.9|700.9|700.9|699.9|552
1756899000000|2025-09-03 11:30:00|701.1|700.1|699.6|698.6|701.4|700.4|699.4|698.4|457
1756899300000|2025-09-03 11:35:00|699.5|698.5|701|700|701.1|700.1|699.5|698.5|149
1756899600000|2025-09-03 11:40:00|700.9|699.9|700.9|699.9|701.9|700.9|700.8|699.8|421
1756899900000|2025-09-03 11:45:00|700.6|699.6|701.4|700.4|701.9|700.9|700.6|699.6|193
1756900200000|2025-09-03 11:50:00|701.3|700.3|701.4|700.4|701.5|700.5|701.1|700.1|209
1756900500000|2025-09-03 11:55:00|701.5|700.5|701.1|700.1|701.5|700.5|701.1|700.1|125
1756900800000|2025-09-03 12:00:00|700.6|699.6|700.6|699.6|701.1|700.1|699.9|698.9|292
1756901100000|2025-09-03 12:05:00|700.9|699.9|701.4|700.4|701.4|700.4|700.8|699.8|781
1756901400000|2025-09-03 12:10:00|701.3|700.3|700.6|699.6|701.4|700.4|700.4|699.4|553
1756901700000|2025-09-03 12:15:00|700.5|699.5|699.6|698.6|700.6|699.6|699.4|698.4|507
1756902000000|2025-09-03 12:20:00|699.8|698.8|699.9|698.9|700.5|699.5|699.8|698.8|443
1756902300000|2025-09-03 12:25:00|700.1|699.1|699.5|698.5|700.1|699.1|699.5|698.5|130
1756902600000|2025-09-03 12:30:00|699.4|698.4|700.4|699.4|700.4|699.4|699.4|698.4|496
1756902900000|2025-09-03 12:35:00|700.3|699.3|700.6|699.6|700.9|699.9|700.3|699.3|232
1756903200000|2025-09-03 12:40:00|700.4|699.4|700.1|699.1|700.4|699.4|700|699|158
1756903500000|2025-09-03 12:45:00|700.3|699.3|701.9|700.9|701.9|700.9|700|699|397
1756903800000|2025-09-03 12:50:00|701.6|700.6|701.1|700.1|701.6|700.6|701.1|700.1|131
1756904100000|2025-09-03 12:55:00|701.4|700.4|701.4|700.4|701.6|700.6|701.1|700.1|112
1756904400000|2025-09-03 13:00:00|701.5|700.5|701.9|700.9|702.4|701.4|700.9|699.9|457
1756904700000|2025-09-03 13:05:00|701.6|700.6|702.1|701.1|702.9|701.9|700.9|699.9|705
1756905000000|2025-09-03 13:10:00|702.3|701.3|702.1|701.1|702.9|701.9|701.9|700.9|305
1756905300000|2025-09-03 13:15:00|702|701|703.4|702.4|703.4|702.4|701.4|700.4|1023
1756905600000|2025-09-03 13:20:00|703.3|702.3|703.8|702.8|704.1|703.1|703.1|702.1|370
1756905900000|2025-09-03 13:25:00|703.6|702.6|704.8|703.8|704.9|703.9|703.6|702.6|956
1756906200000|2025-09-03 13:30:00|704.6|703.6|703.6|702.6|705.4|704.4|703.6|702.6|620
1756906500000|2025-09-03 13:35:00|703.9|702.9|704.1|703.1|704.6|703.6|703.6|702.6|441
1756906800000|2025-09-03 13:40:00|704.3|703.3|703|702|704.9|703.9|702.9|701.9|682
1756907100000|2025-09-03 13:45:00|703.1|702.1|701.4|700.4|703.1|702.1|701.1|700.1|370
1756907400000|2025-09-03 13:50:00|701.5|700.5|701.5|700.5|701.9|700.9|700.6|699.6|601
1756907700000|2025-09-03 13:55:00|701.6|700.6|701.6|700.6|702.4|701.4|700.9|699.9|1511
1756908000000|2025-09-03 14:00:00|701.4|700.4|698.6|697.6|701.4|700.4|698.1|697.1|981
1756908300000|2025-09-03 14:05:00|698.5|697.5|697.8|696.8|698.6|697.6|697.4|696.4|1401
1756908600000|2025-09-03 14:10:00|697.9|696.9|698.1|697.1|699.4|698.4|697.1|696.1|676
1756908900000|2025-09-03 14:15:00|698.4|697.4|699.1|698.1|699.9|698.9|698.4|697.4|475
1756909200000|2025-09-03 14:20:00|699|698|700.3|699.3|701|700|699|698|1447
1756909500000|2025-09-03 14:25:00|700.4|699.4|700.5|699.5|701.9|700.9|700.4|699.4|2783
1756909800000|2025-09-03 14:30:00|700.4|699.4|700.4|699.4|701.1|700.1|699.9|698.9|1161
1756910100000|2025-09-03 14:35:00|700.5|699.5|700.5|699.5|701|700|699.9|698.9|936
1756910400000|2025-09-03 14:40:00|700.6|699.6|700.9|699.9|700.9|699.9|699.9|698.9|746
1756910700000|2025-09-03 14:45:00|700.6|699.6|701.3|700.3|701.9|700.9|700.6|699.6|1811
1756911000000|2025-09-03 14:50:00|701.1|700.1|701.6|700.6|702|701|700.1|699.1|2607
1756911300000|2025-09-03 14:55:00|701.8|700.8|700.5|699.5|702.1|701.1|700.4|699.4|1977
1756911600000|2025-09-03 15:00:00|700.4|699.4|700.6|699.6|701.4|700.4|700|699|700
1756911900000|2025-09-03 15:05:00|700.4|699.4|700.9|699.9|701.4|700.4|700.1|699.1|534
1756912200000|2025-09-03 15:10:00|701|700|701.1|700.1|701.4|700.4|700.6|699.6|1138
1756912500000|2025-09-03 15:15:00|700.9|699.9|701.5|700.5|701.9|700.9|700.6|699.6|1223
1756912800000|2025-09-03 15:20:00|701.6|700.6|700.6|699.6|701.6|700.6|700.4|699.4|1884
1756913100000|2025-09-03 15:25:00|700.8|699.8|700.4|699.4|700.9|699.9|699.6|698.6|3681
1756913400000|2025-09-03 15:30:00|700.6|699.6|701.1|700.1|701.4|700.4|700.6|699.6|1750
1756913700000|2025-09-03 15:35:00|701.3|700.3|701.1|700.1|701.9|700.9|700.9|699.9|2917
1756914000000|2025-09-03 15:40:00|700.9|699.9|701.6|700.6|701.6|700.6|700.9|699.9|130
1756914300000|2025-09-03 15:45:00|701.9|700.9|701.6|700.6|702.1|701.1|701.6|700.6|235
1756914600000|2025-09-03 15:50:00|701.4|700.4|705.4|704.4|706.1|705.1|701.4|700.4|3399
1756914900000|2025-09-03 15:55:00|705.6|704.6|707.4|706.4|708.6|707.6|705.6|704.6|2770
1756915200000|2025-09-03 16:00:00|707.6|706.6|707.1|706.1|708.6|707.6|706.9|705.9|806
1756915500000|2025-09-03 16:05:00|707|706|704.8|703.8|707.1|706.1|704.8|703.8|698
1756915800000|2025-09-03 16:10:00|704.9|703.9|704.6|703.6|705.1|704.1|703.5|702.5|798
1756916100000|2025-09-03 16:15:00|704.4|703.4|702.4|701.4|704.6|703.6|702.1|701.1|688
1756916400000|2025-09-03 16:20:00|702.5|701.5|702.4|701.4|702.6|701.6|701.4|700.4|1212
1756916700000|2025-09-03 16:25:00|702.5|701.5|702.1|701.1|703.1|702.1|701.9|700.9|387
1756917000000|2025-09-03 16:30:00|702|701|702|701|702.4|701.4|701.9|700.9|445
1756917300000|2025-09-03 16:35:00|701.9|700.9|701.1|700.1|702.1|701.1|700.8|699.8|965
1756917600000|2025-09-03 16:40:00|701.4|700.4|700.5|699.5|701.4|700.4|699.6|698.6|948
1756917900000|2025-09-03 16:45:00|700.4|699.4|699|698|700.4|699.4|698.8|697.8|1214
1756918200000|2025-09-03 16:50:00|699.1|698.1|698.6|697.6|699.9|698.9|698.4|697.4|565
1756918500000|2025-09-03 16:55:00|698.5|697.5|698.8|697.8|699.1|698.1|698.4|697.4|394
1756918800000|2025-09-03 17:00:00|698.9|697.9|699.1|698.1|699.8|698.8|698.4|697.4|209
1756919100000|2025-09-03 17:05:00|699.3|698.3|699.4|698.4|699.6|698.6|699|698|94
1756919400000|2025-09-03 17:10:00|699.3|698.3|699.1|698.1|699.4|698.4|698.9|697.9|664
1756919700000|2025-09-03 17:15:00|699.3|698.3|698.9|697.9|699.4|698.4|698.6|697.6|396
1756920000000|2025-09-03 17:20:00|699.1|698.1|698.1|697.1|699.1|698.1|698.1|697.1|611
1756920300000|2025-09-03 17:25:00|698.4|697.4|698.4|697.4|698.6|697.6|697.9|696.9|251
1756920600000|2025-09-03 17:30:00|698.5|697.5|698.6|697.6|698.9|697.9|698.4|697.4|287
1756920900000|2025-09-03 17:35:00|698.8|697.8|698.9|697.9|699.1|698.1|698.5|697.5|214
1756921200000|2025-09-03 17:40:00|699.1|698.1|698.4|697.4|699.1|698.1|698.4|697.4|70
1756921500000|2025-09-03 17:45:00|698.6|697.6|698.1|697.1|698.6|697.6|697.4|696.4|181
1756921800000|2025-09-03 17:50:00|698|697|697.6|696.6|698|697|697.4|696.4|149
1756922100000|2025-09-03 17:55:00|697.4|696.4|697.8|696.8|697.9|696.9|697.4|696.4|85
1756922400000|2025-09-03 18:00:00|697.9|696.9|698.9|697.9|699.1|698.1|697.8|696.8|198
1756922700000|2025-09-03 18:05:00|698.8|697.8|699.1|698.1|699.4|698.4|698.3|697.3|128
1756923000000|2025-09-03 18:10:00|699.3|698.3|699.1|698.1|699.6|698.6|699.1|698.1|859
1756923300000|2025-09-03 18:15:00|699.3|698.3|698.9|697.9|699.6|698.6|698.8|697.8|185
1756923600000|2025-09-03 18:20:00|699|698|699.4|698.4|699.4|698.4|698.9|697.9|79
1756923900000|2025-09-03 18:25:00|699.5|698.5|699.9|698.9|699.9|698.9|699.1|698.1|327
1756924200000|2025-09-03 18:30:00|699.6|698.6|698.6|697.6|699.6|698.6|698.1|697.1|777
1756924500000|2025-09-03 18:35:00|698.4|697.4|697.5|696.5|698.6|697.6|697.5|696.5|238
1756924800000|2025-09-03 18:40:00|697.4|696.4|698|697|698|697|697.4|696.4|39
1756925100000|2025-09-03 18:45:00|698.1|697.1|697.4|696.4|698.1|697.1|697.1|696.1|55
1756925400000|2025-09-03 18:50:00|697.6|696.6|697.6|696.6|697.9|696.9|697.6|696.6|26
1756925700000|2025-09-03 18:55:00|||||||||6
1756926000000|2025-09-03 19:00:00|697.5|696.5|697.5|696.5|697.6|696.6|697.1|696.1|504
1756926300000|2025-09-03 19:05:00|697.4|696.4|697.6|696.6|697.6|696.6|697.1|696.1|73
1756926600000|2025-09-03 19:10:00|697.5|696.5|697.6|696.6|697.6|696.6|697.5|696.5|10
1756926900000|2025-09-03 19:15:00|697.5|696.5|697.4|696.4|697.6|696.6|697.4|696.4|65
1756927200000|2025-09-03 19:20:00|697.3|696.3|697.1|696.1|697.4|696.4|697.1|696.1|22
1756927500000|2025-09-03 19:25:00|697.4|696.4|697|696|697.4|696.4|697|696|163
1756927800000|2025-09-03 19:30:00|697.1|696.1|697.4|696.4|697.5|696.5|697.1|696.1|154
1756928100000|2025-09-03 19:35:00|697.6|696.6|697.8|696.8|697.9|696.9|697.6|696.6|13
1756928400000|2025-09-03 19:40:00|697.9|696.9|697.9|696.9|697.9|696.9|697.6|696.6|35
1756928700000|2025-09-03 19:45:00|698.1|697.1|698.1|697.1|698.1|697.1|697.9|696.9|4
1756929000000|2025-09-03 19:50:00|698.4|697.4|698.9|697.9|699.1|698.1|698.4|697.4|162
1756929300000|2025-09-03 19:55:00|699|698|698.9|697.9|699.1|698.1|698.9|697.9|30
1756929600000|2025-09-03 20:00:00|698.5|697.5|698.5|697.5|698.6|697.6|698.5|697.5|28
1756929900000|2025-09-03 20:05:00|698.6|697.6|698.5|697.5|698.6|697.6|698.4|697.4|9
1756930200000|2025-09-03 20:10:00|698.6|697.6|698.4|697.4|698.6|697.6|698.3|697.3|14
1756930500000|2025-09-03 20:15:00|698.3|697.3|698.3|697.3|698.4|697.4|698.3|697.3|0
1756930800000|2025-09-03 20:20:00|698.1|697.1|698.1|697.1|698.1|697.1|698|697|7
1756931100000|2025-09-03 20:25:00|698.4|697.4|698.4|697.4|698.4|697.4|698.3|697.3|7
1756931400000|2025-09-03 20:30:00|697.9|696.9|696.6|695.6|698|697|696.6|695.6|262
1756931700000|2025-09-03 20:35:00|696.8|695.8|696.9|695.9|697|696|696.6|695.6|68
1756932000000|2025-09-03 20:40:00|696.8|695.8|696.4|695.4|696.8|695.8|696.1|695.1|107
1756932300000|2025-09-03 20:45:00|696.1|695.1|696|695|696.1|695.1|695.8|694.8|105
1756932600000|2025-09-03 20:50:00|695.9|694.9|694.9|693.9|695.9|694.9|694.8|693.8|160
1756932900000|2025-09-03 20:55:00|694.8|693.8|694.4|693.4|694.8|693.8|694|693|246
1756933200000|2025-09-03 21:00:00|694.6|693.6|694.1|693.1|694.6|693.6|694.1|693.1|4
1756933500000|2025-09-03 21:05:00|694|693|694|693|694.3|693.3|693.9|692.9|6
1756933800000|2025-09-03 21:10:00|693.9|692.9|693.9|692.9|694|693|693.9|692.9|3
1756934100000|2025-09-03 21:15:00|694|693|693.8|692.8|694.1|693.1|693.6|692.6|7
1756934400000|2025-09-03 21:20:00|693.6|692.6|693.8|692.8|693.8|692.8|693.6|692.6|2
1756934700000|2025-09-03 21:25:00|693.6|692.6|693.8|692.8|693.8|692.8|693.6|692.6|3
1756935000000|2025-09-03 21:30:00|693.6|692.6|693.8|692.8|693.8|692.8|693.5|692.5|164
1756935300000|2025-09-03 21:35:00|693.9|692.9|693.8|692.8|693.9|692.9|693.8|692.8|1
1756935900000|2025-09-03 21:45:00|693.6|692.6|693.6|692.6|693.6|692.6|693.6|692.6|0
1756936500000|2025-09-03 21:55:00|693.8|692.8|694.1|693.1|694.1|693.1|693.8|692.8|4
1756944000000|2025-09-04 00:00:00|694|693|693.9|692.9|694.1|693.1|693.5|692.5|151
1756944300000|2025-09-04 00:05:00|693.8|692.8|693.5|692.5|694.1|693.1|693.4|692.4|42
1756944600000|2025-09-04 00:10:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|1
1756944900000|2025-09-04 00:15:00|693.6|692.6|693.3|692.3|693.6|692.6|693.1|692.1|7
1756945200000|2025-09-04 00:20:00|693.4|692.4|693.3|692.3|693.4|692.4|693|692|27
1756945500000|2025-09-04 00:25:00|693.4|692.4|693.4|692.4|693.4|692.4|693|692|22
1756945800000|2025-09-04 00:30:00|693.3|692.3|693|692|693.4|692.4|692.9|691.9|166
1756946100000|2025-09-04 00:35:00|693.3|692.3|693.4|692.4|693.5|692.5|693.3|692.3|60
1756946400000|2025-09-04 00:40:00|693.3|692.3|692.9|691.9|693.3|692.3|692.8|691.8|19
1756946700000|2025-09-04 00:45:00|693|692|693.1|692.1|693.3|692.3|693|692|18
1756947000000|2025-09-04 00:50:00|693.3|692.3|693.3|692.3|693.3|692.3|693.1|692.1|0
1756947300000|2025-09-04 00:55:00|693.1|692.1|693.3|692.3|693.3|692.3|693.1|692.1|4
1756947600000|2025-09-04 01:00:00|693.1|692.1|692.8|691.8|693.1|692.1|691.8|690.8|69
1756947900000|2025-09-04 01:05:00|692.9|691.9|692.9|691.9|693.3|692.3|692.9|691.9|4
1756948200000|2025-09-04 01:10:00|693|692|692.8|691.8|693.1|692.1|692.6|691.6|4
1756948500000|2025-09-04 01:15:00|692.9|691.9|692.6|691.6|692.9|691.9|692.6|691.6|2
1756948800000|2025-09-04 01:20:00|692.8|691.8|692.1|691.1|692.8|691.8|692|691|1
1756949100000|2025-09-04 01:25:00|692.3|691.3|692.1|691.1|692.3|691.3|692|691|0
1756949400000|2025-09-04 01:30:00|692.3|691.3|692.3|691.3|692.4|691.4|692|691|7
1756949700000|2025-09-04 01:35:00|692.1|691.1|691.8|690.8|692.1|691.1|691.6|690.6|4
1756950000000|2025-09-04 01:40:00|691.9|690.9|691.8|690.8|691.9|690.9|691.4|690.4|21
1756950300000|2025-09-04 01:45:00|691.9|690.9|691.6|690.6|691.9|690.9|691.6|690.6|0
1756950600000|2025-09-04 01:50:00|691.5|690.5|691.9|690.9|691.9|690.9|691.5|690.5|18
1756950900000|2025-09-04 01:55:00|691.8|690.8|692.4|691.4|692.5|691.5|691.8|690.8|123
1756951200000|2025-09-04 02:00:00|692.5|691.5|692.5|691.5|692.5|691.5|692.1|691.1|21
1756951500000|2025-09-04 02:05:00|692.4|691.4|692|691|692.4|691.4|692|691|13
1756951800000|2025-09-04 02:10:00|692.1|691.1|691.4|690.4|692.1|691.1|691.4|690.4|1
1756952100000|2025-09-04 02:15:00|691.5|690.5|691.1|690.1|691.5|690.5|691.1|690.1|48
1756952400000|2025-09-04 02:20:00|691.5|690.5|691.6|690.6|691.8|690.8|691.5|690.5|26
1756952700000|2025-09-04 02:25:00|691.5|690.5|691.3|690.3|691.6|690.6|691.3|690.3|0
1756953000000|2025-09-04 02:30:00|691.4|690.4|691.3|690.3|691.5|690.5|691.3|690.3|16
1756953300000|2025-09-04 02:35:00|691.4|690.4|691.4|690.4|691.4|690.4|691|690|5
1756953600000|2025-09-04 02:40:00|692.3|691.3|692.8|691.8|692.8|691.8|692.1|691.1|244
1756953900000|2025-09-04 02:45:00|692.9|691.9|692.3|691.3|692.9|691.9|692.3|691.3|24
1756954200000|2025-09-04 02:50:00|692.1|691.1|692.9|691.9|693|692|692.1|691.1|258
1756954500000|2025-09-04 02:55:00|693|692|692.9|691.9|693|692|692.8|691.8|9
1756954800000|2025-09-04 03:00:00|693|692|692.9|691.9|693.1|692.1|692.6|691.6|3
1756955100000|2025-09-04 03:05:00|692.8|691.8|692.8|691.8|692.9|691.9|692.6|691.6|14
1756955400000|2025-09-04 03:10:00|692.9|691.9|692.6|691.6|692.9|691.9|692.5|691.5|29
1756955700000|2025-09-04 03:15:00|692.5|691.5|692.5|691.5|692.6|691.6|692.5|691.5|2
1756956000000|2025-09-04 03:20:00|692.6|691.6|692.8|691.8|693|692|692.5|691.5|12
1756956300000|2025-09-04 03:25:00|692.6|691.6|692.8|691.8|692.8|691.8|692.6|691.6|112
1756956600000|2025-09-04 03:30:00|692.6|691.6|692.5|691.5|692.6|691.6|692.1|691.1|25
1756956900000|2025-09-04 03:35:00|692.4|691.4|692.4|691.4|692.5|691.5|692.3|691.3|10
1756957200000|2025-09-04 03:40:00|692.1|691.1|692.3|691.3|692.3|691.3|692|691|3
1756957500000|2025-09-04 03:45:00|692.1|691.1|692.3|691.3|692.3|691.3|692.1|691.1|0
1756957800000|2025-09-04 03:50:00|692.1|691.1|692.4|691.4|692.4|691.4|691.1|690.1|624
1756958100000|2025-09-04 03:55:00|692.3|691.3|692.4|691.4|692.4|691.4|692.1|691.1|24
1756958400000|2025-09-04 04:00:00|692.3|691.3|692|691|692.3|691.3|691.9|690.9|21
1756958700000|2025-09-04 04:05:00|691.9|690.9|691.4|690.4|691.9|690.9|691.3|690.3|6
1756959000000|2025-09-04 04:10:00|691.6|690.6|691.6|690.6|691.6|690.6|691.6|690.6|19
1756959300000|2025-09-04 04:15:00|691.5|690.5|691.5|690.5|691.6|690.6|691.4|690.4|0
1756959600000|2025-09-04 04:20:00|691.4|690.4|692.1|691.1|692.1|691.1|691.4|690.4|15
1756959900000|2025-09-04 04:25:00|692|691|692.1|691.1|692.1|691.1|692|691|1
1756960200000|2025-09-04 04:30:00|692.3|691.3|691.9|690.9|692.3|691.3|691.9|690.9|17
1756960500000|2025-09-04 04:35:00|692|691|692|691|692.1|691.1|692|691|2
1756960800000|2025-09-04 04:40:00|692.1|691.1|691.9|690.9|692.1|691.1|691.9|690.9|13
1756961100000|2025-09-04 04:45:00|692.1|691.1|692|691|692.1|691.1|692|691|2
1756961400000|2025-09-04 04:50:00|||||||||2
1756962000000|2025-09-04 05:00:00|691.8|690.8|691.8|690.8|691.8|690.8|691.6|690.6|2
1756962300000|2025-09-04 05:05:00|691.6|690.6|691.9|690.9|691.9|690.9|691.6|690.6|15
1756962600000|2025-09-04 05:10:00|691.8|690.8|691.8|690.8|691.9|690.9|691.6|690.6|42
1756962900000|2025-09-04 05:15:00|691.6|690.6|692.3|691.3|692.3|691.3|691.6|690.6|30
1756963200000|2025-09-04 05:20:00|692.1|691.1|691.9|690.9|692.3|691.3|691.9|690.9|19
1756963500000|2025-09-04 05:25:00|692|691|691.6|690.6|692|691|691.6|690.6|5
1756963800000|2025-09-04 05:30:00|691.9|690.9|691.5|690.5|691.9|690.9|691.4|690.4|14
1756964100000|2025-09-04 05:35:00|691.4|690.4|691.4|690.4|691.5|690.5|691.4|690.4|0
1756964400000|2025-09-04 05:40:00|691|690|691.4|690.4|691.4|690.4|690.8|689.8|29
1756964700000|2025-09-04 05:45:00|691.5|690.5|691.4|690.4|691.5|690.5|691.1|690.1|21
1756965000000|2025-09-04 05:50:00|691.5|690.5|692|691|692.3|691.3|691.4|690.4|17
1756965300000|2025-09-04 05:55:00|691.9|690.9|691.4|690.4|692|691|691.1|690.1|11
1756965600000|2025-09-04 06:00:00|691.5|690.5|691.5|690.5|691.8|690.8|691.1|690.1|229
1756965900000|2025-09-04 06:05:00|692.1|691.1|693.8|692.8|693.9|692.9|691.6|690.6|1623
1756966200000|2025-09-04 06:10:00|693.6|692.6|694.6|693.6|694.9|693.9|693.6|692.6|1272
1756966500000|2025-09-04 06:15:00|694.8|693.8|693.8|692.8|694.8|693.8|693.8|692.8|714
1756966800000|2025-09-04 06:20:00|693.6|692.6|692.9|691.9|694.4|693.4|692.4|691.4|632
1756967100000|2025-09-04 06:25:00|693|692|693.4|692.4|693.9|692.9|692.9|691.9|130
1756967400000|2025-09-04 06:30:00|693.3|692.3|691.9|690.9|693.4|692.4|691.9|690.9|319
1756967700000|2025-09-04 06:35:00|692|691|691.8|690.8|692.1|691.1|691.6|690.6|209
1756968000000|2025-09-04 06:40:00|691.9|690.9|692.6|691.6|692.6|691.6|691.6|690.6|93
1756968300000|2025-09-04 06:45:00|692.4|691.4|691.9|690.9|692.4|691.4|691.6|690.6|163
1756968600000|2025-09-04 06:50:00|691.8|690.8|690.6|689.6|691.8|690.8|690.4|689.4|384
1756968900000|2025-09-04 06:55:00|690.4|689.4|689.9|688.9|690.6|689.6|689.9|688.9|222
1756969200000|2025-09-04 07:00:00|689.6|688.6|687.4|686.4|689.9|688.9|687.3|686.3|701
1756969500000|2025-09-04 07:05:00|687.3|686.3|688.9|687.9|689.1|688.1|687.1|686.1|1085
1756969800000|2025-09-04 07:10:00|689|688|690.4|689.4|690.9|689.9|688.9|687.9|653
1756970100000|2025-09-04 07:15:00|690.6|689.6|691.1|690.1|691.3|690.3|690.1|689.1|552
1756970400000|2025-09-04 07:20:00|691|690|691.4|690.4|691.5|690.5|690.9|689.9|134
1756970700000|2025-09-04 07:25:00|691.6|690.6|690.9|689.9|691.9|690.9|690.9|689.9|495
1756971000000|2025-09-04 07:30:00|691.1|690.1|690.6|689.6|691.1|690.1|690.4|689.4|173
1756971300000|2025-09-04 07:35:00|690.4|689.4|690.4|689.4|690.5|689.5|689.9|688.9|398
1756971600000|2025-09-04 07:40:00|690.1|689.1|690.6|689.6|690.6|689.6|690.1|689.1|127
1756971900000|2025-09-04 07:45:00|690.5|689.5|689.6|688.6|690.5|689.5|689.6|688.6|271
1756972200000|2025-09-04 07:50:00|689.4|688.4|688.1|687.1|689.6|688.6|688.1|687.1|263
1756972500000|2025-09-04 07:55:00|687.9|686.9|687.4|686.4|688.1|687.1|687.1|686.1|529
1756972800000|2025-09-04 08:00:00|687.9|686.9|688.9|687.9|689.4|688.4|687.6|686.6|855
1756973100000|2025-09-04 08:05:00|688.6|687.6|689.9|688.9|689.9|688.9|687.6|686.6|1110
1756973400000|2025-09-04 08:10:00|690.4|689.4|689.4|688.4|690.4|689.4|689.4|688.4|339
1756973700000|2025-09-04 08:15:00|689.8|688.8|691.1|690.1|691.3|690.3|689.1|688.1|767
1756974000000|2025-09-04 08:20:00|691.3|690.3|692.4|691.4|694.9|693.9|691.3|690.3|1217
1756974300000|2025-09-04 08:25:00|692.1|691.1|691.4|690.4|692.1|691.1|689.6|688.6|1138
1756974600000|2025-09-04 08:30:00|691.3|690.3|690.1|689.1|691.6|690.6|690.1|689.1|790
1756974900000|2025-09-04 08:35:00|690.3|689.3|689.8|688.8|690.8|689.8|689.6|688.6|529
1756975200000|2025-09-04 08:40:00|689.9|688.9|688.9|687.9|690.1|689.1|688.8|687.8|1308
1756975500000|2025-09-04 08:45:00|688.8|687.8|689.6|688.6|689.9|688.9|688.6|687.6|136
1756975800000|2025-09-04 08:50:00|689.9|688.9|688.6|687.6|689.9|688.9|688.4|687.4|1288
1756976100000|2025-09-04 08:55:00|688.9|687.9|688.9|687.9|689.4|688.4|688.4|687.4|279
1756976400000|2025-09-04 09:00:00|688.8|687.8|688|687|689.6|688.6|687.9|686.9|472
1756976700000|2025-09-04 09:05:00|687.9|686.9|688.6|687.6|688.6|687.6|687.4|686.4|584
1756977000000|2025-09-04 09:10:00|688.5|687.5|688.1|687.1|688.9|687.9|687.9|686.9|298
1756977300000|2025-09-04 09:15:00|688.3|687.3|687.4|686.4|688.3|687.3|687.1|686.1|304
1756977600000|2025-09-04 09:20:00|687.3|686.3|687.8|686.8|687.9|686.9|687.1|686.1|204
1756977900000|2025-09-04 09:25:00|687.9|686.9|688.6|687.6|688.9|687.9|687.9|686.9|153
1756978200000|2025-09-04 09:30:00|688.4|687.4|687.9|686.9|688.4|687.4|687.4|686.4|114
1756978500000|2025-09-04 09:35:00|688.1|687.1|688.1|687.1|688.4|687.4|687.6|686.6|170
1756978800000|2025-09-04 09:40:00|688|687|689.4|688.4|689.6|688.6|688|687|535
1756979100000|2025-09-04 09:45:00|689.5|688.5|689.1|688.1|689.6|688.6|688.9|687.9|164
1756979400000|2025-09-04 09:50:00|688.8|687.8|689.6|688.6|689.9|688.9|688.6|687.6|178
1756979700000|2025-09-04 09:55:00|689.5|688.5|689.1|688.1|689.9|688.9|688.9|687.9|164
1756980000000|2025-09-04 10:00:00|689.5|688.5|689.4|688.4|690.4|689.4|689.1|688.1|569
1756980300000|2025-09-04 10:05:00|689.6|688.6|689.4|688.4|689.8|688.8|689.1|688.1|101
1756980600000|2025-09-04 10:10:00|689.5|688.5|689.5|688.5|689.9|688.9|689.4|688.4|118
1756980900000|2025-09-04 10:15:00|689.6|688.6|687.8|686.8|689.6|688.6|687.8|686.8|374
1756981200000|2025-09-04 10:20:00|687.9|686.9|688.4|687.4|689.1|688.1|687.9|686.9|398
1756981500000|2025-09-04 10:25:00|688.5|687.5|688.6|687.6|688.6|687.6|688.3|687.3|67
1756981800000|2025-09-04 10:30:00|688.5|687.5|688.1|687.1|689.4|688.4|687.8|686.8|192
1756982100000|2025-09-04 10:35:00|687.9|686.9|687.1|686.1|687.9|686.9|686.4|685.4|199
1756982400000|2025-09-04 10:40:00|687.3|686.3|686.8|685.8|687.4|686.4|686.1|685.1|190
1756982700000|2025-09-04 10:45:00|686.9|685.9|686.9|685.9|686.9|685.9|686.4|685.4|192
1756983000000|2025-09-04 10:50:00|686.8|685.8|686.6|685.6|686.9|685.9|685.6|684.6|1093
1756983300000|2025-09-04 10:55:00|686.5|685.5|686.1|685.1|686.6|685.6|685.9|684.9|80
1756983600000|2025-09-04 11:00:00|686|685|685.9|684.9|686.3|685.3|685.6|684.6|133
1756983900000|2025-09-04 11:05:00|685.6|684.6|686.1|685.1|686.4|685.4|685.1|684.1|484
1756984200000|2025-09-04 11:10:00|686|685|688.1|687.1|688.3|687.3|685.9|684.9|360
1756984500000|2025-09-04 11:15:00|688|687|688.1|687.1|688.6|687.6|687.9|686.9|652
1756984800000|2025-09-04 11:20:00|688|687|689.1|688.1|689.1|688.1|687.9|686.9|1378
1756985100000|2025-09-04 11:25:00|688.9|687.9|688.9|687.9|689.1|688.1|688.6|687.6|94
1756985400000|2025-09-04 11:30:00|689.1|688.1|690.1|689.1|690.4|689.4|689.1|688.1|222
1756985700000|2025-09-04 11:35:00|690.3|689.3|690.4|689.4|690.4|689.4|689.6|688.6|145
1756986000000|2025-09-04 11:40:00|690.3|689.3|689.8|688.8|690.4|689.4|689.5|688.5|123
1756986300000|2025-09-04 11:45:00|689.6|688.6|689.1|688.1|689.9|688.9|689.1|688.1|214
1756986600000|2025-09-04 11:50:00|689.4|688.4|689.4|688.4|689.4|688.4|689.1|688.1|45
1756986900000|2025-09-04 11:55:00|689.1|688.1|689.4|688.4|689.4|688.4|689.1|688.1|28
1756987200000|2025-09-04 12:00:00|689.3|688.3|687.6|686.6|689.4|688.4|687.5|686.5|373
1756987500000|2025-09-04 12:05:00|687.4|686.4|687.3|686.3|687.9|686.9|686.6|685.6|626
1756987800000|2025-09-04 12:10:00|687.4|686.4|686.9|685.9|687.6|686.6|686.6|685.6|1154
1756988100000|2025-09-04 12:15:00|687|686|686.4|685.4|687.1|686.1|686.4|685.4|354
1756988400000|2025-09-04 12:20:00|686.6|685.6|687.4|686.4|687.6|686.6|686.4|685.4|720
1756988700000|2025-09-04 12:25:00|687.6|686.6|687.6|686.6|687.6|686.6|687.4|686.4|74
1756989000000|2025-09-04 12:30:00|687.5|686.5|686.9|685.9|687.9|686.9|686.9|685.9|339
1756989300000|2025-09-04 12:35:00|687|686|686.9|685.9|687.1|686.1|686|685|332
1756989600000|2025-09-04 12:40:00|686.8|685.8|686.6|685.6|686.9|685.9|686.3|685.3|549
1756989900000|2025-09-04 12:45:00|686.8|685.8|685.6|684.6|686.9|685.9|685.6|684.6|274
1756990200000|2025-09-04 12:50:00|685.8|684.8|685.1|684.1|685.9|684.9|685.1|684.1|2136
1756990500000|2025-09-04 12:55:00|685.3|684.3|685.3|684.3|685.6|684.6|685|684|580
1756990800000|2025-09-04 13:00:00|685.4|684.4|684.6|683.6|686.1|685.1|684.1|683.1|929
1756991100000|2025-09-04 13:05:00|684.4|683.4|684.1|683.1|685.1|684.1|683.9|682.9|582
1756991400000|2025-09-04 13:10:00|684|683|683.8|682.8|684.5|683.5|681.9|680.9|1270
1756991700000|2025-09-04 13:15:00|683.6|682.6|684|683|684.9|683.9|683.4|682.4|630
1756992000000|2025-09-04 13:20:00|684.1|683.1|684.4|683.4|684.6|683.6|683.8|682.8|489
1756992300000|2025-09-04 13:25:00|684.6|683.6|684.9|683.9|685.4|684.4|684.6|683.6|639
1756992600000|2025-09-04 13:30:00|684.6|683.6|685.1|684.1|685.9|684.9|684.6|683.6|1113
1756992900000|2025-09-04 13:35:00|685.3|684.3|687.1|686.1|687.1|686.1|684.9|683.9|1783
1756993200000|2025-09-04 13:40:00|686.9|685.9|686.4|685.4|687.8|686.8|686.1|685.1|1721
1756993500000|2025-09-04 13:45:00|686.1|685.1|685.4|684.4|686.4|685.4|685.1|684.1|705
1756993800000|2025-09-04 13:50:00|685.1|684.1|685.9|684.9|686|685|684.9|683.9|534
1756994100000|2025-09-04 13:55:00|686.1|685.1|685.4|684.4|686.3|685.3|685|684|835
1756994400000|2025-09-04 14:00:00|685.3|684.3|684.4|683.4|686.1|685.1|684.1|683.1|371
1756994700000|2025-09-04 14:05:00|684.1|683.1|685.1|684.1|687|686|684.1|683.1|1189
1756995000000|2025-09-04 14:10:00|684.9|683.9|684.1|683.1|685.1|684.1|684.1|683.1|588
1756995300000|2025-09-04 14:15:00|683.9|682.9|684.1|683.1|685.4|684.4|683.4|682.4|792
1756995600000|2025-09-04 14:20:00|684.3|683.3|685.1|684.1|685.9|684.9|683.9|682.9|238
1756995900000|2025-09-04 14:25:00|685|684|687.1|686.1|687.6|686.6|684.9|683.9|771
1756996200000|2025-09-04 14:30:00|686.6|685.6|686.4|685.4|686.6|685.6|685.8|684.8|455
1756996500000|2025-09-04 14:35:00|686.3|685.3|687.4|686.4|687.5|686.5|685.9|684.9|548
1756996800000|2025-09-04 14:40:00|687.1|686.1|687.6|686.6|687.8|686.8|685.8|684.8|904
1756997100000|2025-09-04 14:45:00|687.9|686.9|689.6|688.6|689.8|688.8|687.9|686.9|1477
1756997400000|2025-09-04 14:50:00|689.9|688.9|689.4|688.4|689.9|688.9|689.1|688.1|412
1756997700000|2025-09-04 14:55:00|689.5|688.5|690.6|689.6|691.4|690.4|689.4|688.4|665
1756998000000|2025-09-04 15:00:00|690.4|689.4|689.8|688.8|690.6|689.6|689.6|688.6|732
1756998300000|2025-09-04 15:05:00|689.6|688.6|690.4|689.4|691.1|690.1|689.6|688.6|667
1756998600000|2025-09-04 15:10:00|690.3|689.3|690.6|689.6|691.1|690.1|690.3|689.3|372
1756998900000|2025-09-04 15:15:00|690.9|689.9|691.6|690.6|691.9|690.9|690.9|689.9|500
1756999200000|2025-09-04 15:20:00|691.5|690.5|692.1|691.1|692.1|691.1|690.9|689.9|504
1756999500000|2025-09-04 15:25:00|692.3|691.3|692.1|691.1|692.4|691.4|691.6|690.6|3130
1756999800000|2025-09-04 15:30:00|691.9|690.9|692.1|691.1|692.4|691.4|690.8|689.8|1154
1757000100000|2025-09-04 15:35:00|692.4|691.4|690.6|689.6|692.4|691.4|690.6|689.6|749
1757000400000|2025-09-04 15:40:00|690.8|689.8|689.4|688.4|691.1|690.1|689|688|1367
1757000700000|2025-09-04 15:45:00|689.6|688.6|689.9|688.9|690|689|688.9|687.9|580
1757001000000|2025-09-04 15:50:00|690|689|690.1|689.1|690.4|689.4|689.6|688.6|411
1757001300000|2025-09-04 15:55:00|690.4|689.4|689.6|688.6|690.4|689.4|688.9|687.9|873
1757001600000|2025-09-04 16:00:00|689.3|688.3|689.9|688.9|690.9|689.9|688.8|687.8|766
1757001900000|2025-09-04 16:05:00|689.8|688.8|690.9|689.9|691.1|690.1|689.1|688.1|226
1757002200000|2025-09-04 16:10:00|691|690|689.6|688.6|691.1|690.1|689.6|688.6|277
1757002500000|2025-09-04 16:15:00|689.8|688.8|689|688|689.9|688.9|688.1|687.1|578
1757002800000|2025-09-04 16:20:00|688.9|687.9|689.9|688.9|690.5|689.5|688.4|687.4|430
1757003100000|2025-09-04 16:25:00|689.8|688.8|689.9|688.9|690.4|689.4|689.6|688.6|143
1757003400000|2025-09-04 16:30:00|690|689|690.6|689.6|690.8|689.8|689.9|688.9|205
1757003700000|2025-09-04 16:35:00|690.8|689.8|690.6|689.6|690.9|689.9|690.3|689.3|117
1757004000000|2025-09-04 16:40:00|690.9|689.9|690.4|689.4|690.9|689.9|690.4|689.4|116
1757004300000|2025-09-04 16:45:00|690.6|689.6|690.4|689.4|690.6|689.6|689.9|688.9|99
1757004600000|2025-09-04 16:50:00|690.1|689.1|690.1|689.1|690.3|689.3|689.3|688.3|543
1757004900000|2025-09-04 16:55:00|690|689|689.8|688.8|690.1|689.1|689.5|688.5|156
1757005200000|2025-09-04 17:00:00|689.6|688.6|689.9|688.9|689.9|688.9|689.4|688.4|46
1757005500000|2025-09-04 17:05:00|690|689|690.4|689.4|690.4|689.4|689.6|688.6|54
1757005800000|2025-09-04 17:10:00|690.1|689.1|690|689|690.4|689.4|689.6|688.6|309
1757006100000|2025-09-04 17:15:00|689.9|688.9|690.1|689.1|690.1|689.1|689.6|688.6|80
1757006400000|2025-09-04 17:20:00|689.9|688.9|689.9|688.9|690|689|689.4|688.4|122
1757006700000|2025-09-04 17:25:00|689.5|688.5|690.4|689.4|690.5|689.5|688.4|687.4|1486
1757007000000|2025-09-04 17:30:00|690.1|689.1|690.3|689.3|690.4|689.4|689.6|688.6|49
1757007300000|2025-09-04 17:35:00|690.4|689.4|689.9|688.9|690.4|689.4|689.9|688.9|44
1757007600000|2025-09-04 17:40:00|690|689|690.1|689.1|690.4|689.4|689.9|688.9|63
1757007900000|2025-09-04 17:45:00|690.4|689.4|690.8|689.8|691.6|690.6|690.4|689.4|190
1757008200000|2025-09-04 17:50:00|690.9|689.9|691.4|690.4|691.6|690.6|690.6|689.6|187
1757008500000|2025-09-04 17:55:00|691.5|690.5|691.6|690.6|691.6|690.6|691.4|690.4|66
1757008800000|2025-09-04 18:00:00|691.5|690.5|692.1|691.1|692.4|691.4|691.4|690.4|170
1757009100000|2025-09-04 18:05:00|692.4|691.4|692.1|691.1|692.4|691.4|691.6|690.6|184
1757009400000|2025-09-04 18:10:00|692|691|691.1|690.1|692.1|691.1|690.9|689.9|210
1757009700000|2025-09-04 18:15:00|690.9|689.9|690.9|689.9|691.4|690.4|690.6|689.6|163
1757010000000|2025-09-04 18:20:00|691.1|690.1|690.4|689.4|691.1|690.1|690.1|689.1|214
1757010300000|2025-09-04 18:25:00|690.5|689.5|690.4|689.4|691.9|690.9|690.3|689.3|667
1757010600000|2025-09-04 18:30:00|690.3|689.3|689.4|688.4|690.3|689.3|689.3|688.3|183
1757010900000|2025-09-04 18:35:00|689.3|688.3|689.4|688.4|689.4|688.4|688.9|687.9|164
1757011200000|2025-09-04 18:40:00|689.3|688.3|689.4|688.4|689.6|688.6|689.1|688.1|259
1757011500000|2025-09-04 18:45:00|689.5|688.5|689.1|688.1|689.6|688.6|689.1|688.1|49
1757011800000|2025-09-04 18:50:00|688.9|687.9|688.6|687.6|688.9|687.9|688.4|687.4|48
1757012100000|2025-09-04 18:55:00|688.8|687.8|688.8|687.8|688.9|687.9|688.6|687.6|46
1757012400000|2025-09-04 19:00:00|688.9|687.9|688.4|687.4|688.9|687.9|688.4|687.4|34
1757012700000|2025-09-04 19:05:00|688.3|687.3|688.6|687.6|688.6|687.6|688.3|687.3|26
1757013000000|2025-09-04 19:10:00|688.5|687.5|688.1|687.1|688.5|687.5|688.1|687.1|11
1757013300000|2025-09-04 19:15:00|688.3|687.3|688.6|687.6|688.6|687.6|688.3|687.3|11
1757013600000|2025-09-04 19:20:00|688.5|687.5|689.4|688.4|689.4|688.4|688.4|687.4|218
1757013900000|2025-09-04 19:25:00|689.3|688.3|689|688|689.3|688.3|688.9|687.9|9
1757014200000|2025-09-04 19:30:00|689.1|688.1|688.6|687.6|689.1|688.1|688.3|687.3|25
1757014500000|2025-09-04 19:35:00|688.8|687.8|688.9|687.9|688.9|687.9|688.8|687.8|11
1757014800000|2025-09-04 19:40:00|688.8|687.8|688|687|688.8|687.8|687.9|686.9|295
1757015100000|2025-09-04 19:45:00|688.1|687.1|687.9|686.9|688.1|687.1|687.6|686.6|46
1757015400000|2025-09-04 19:50:00|688|687|688.1|687.1|688.1|687.1|687.9|686.9|80
1757015700000|2025-09-04 19:55:00|687.9|686.9|688.1|687.1|688.1|687.1|687.9|686.9|23
1757016000000|2025-09-04 20:00:00|688.4|687.4|688.1|687.1|688.4|687.4|688.1|687.1|6
1757016300000|2025-09-04 20:05:00|687.9|686.9|687.9|686.9|688|687|687.9|686.9|8
1757016600000|2025-09-04 20:10:00|687.6|686.6|687.6|686.6|687.6|686.6|687.6|686.6|57
1757016900000|2025-09-04 20:15:00|687.9|686.9|687.6|686.6|688.1|687.1|687.6|686.6|27
1757017200000|2025-09-04 20:20:00|687.9|686.9|687.9|686.9|687.9|686.9|687.6|686.6|13
1757017500000|2025-09-04 20:25:00|688|687|688.4|687.4|688.4|687.4|687.9|686.9|16
1757017800000|2025-09-04 20:30:00|688.5|687.5|688.4|687.4|689|688|688.4|687.4|63
1757018100000|2025-09-04 20:35:00|688.6|687.6|688.6|687.6|688.6|687.6|688.6|687.6|3
1757018400000|2025-09-04 20:40:00|688.4|687.4|688.4|687.4|688.4|687.4|688.4|687.4|15
1757018700000|2025-09-04 20:45:00|688.3|687.3|688.6|687.6|688.6|687.6|688.1|687.1|2
1757019000000|2025-09-04 20:50:00|688.8|687.8|688.8|687.8|688.9|687.9|688.8|687.8|8
1757019300000|2025-09-04 20:55:00|688.6|687.6|689.1|688.1|689.1|688.1|688.6|687.6|18
1757019600000|2025-09-04 21:00:00|689|688|689.1|688.1|689.1|688.1|689|688|0
1757019900000|2025-09-04 21:05:00|688.9|687.9|688.9|687.9|688.9|687.9|688.9|687.9|20
1757022600000|2025-09-04 21:50:00|689|688|689|688|689|688|689|688|0
1757022900000|2025-09-04 21:55:00|689.5|686.5|689.4|686.4|689.5|686.5|689.4|686.4|1
1757030400000|2025-09-05 00:00:00|687.4|686.3|687.5|686.5|687.6|686.6|687.1|686.1|25
1757030700000|2025-09-05 00:05:00|687.6|686.6|687.8|686.8|687.8|686.8|687.6|686.6|1
1757031000000|2025-09-05 00:10:00|688|687|688.3|687.3|688.3|687.3|687.9|686.9|3
1757031300000|2025-09-05 00:15:00|688.4|687.4|688.3|687.3|688.4|687.4|687.9|686.9|8
1757031600000|2025-09-05 00:20:00|688.1|687.1|688.3|687.3|688.4|687.4|688.1|687.1|3
1757031900000|2025-09-05 00:25:00|688.1|687.1|688|687|688.1|687.1|688|687|0
1757032200000|2025-09-05 00:30:00|688.1|687.1|688.5|687.5|688.5|687.5|688.1|687.1|1
1757032500000|2025-09-05 00:35:00|688.4|687.4|688.5|687.5|688.5|687.5|688.4|687.4|0
1757032800000|2025-09-05 00:40:00|688.4|687.4|688.4|687.4|688.4|687.4|688.3|687.3|0
1757033400000|2025-09-05 00:50:00|688.5|687.5|688.4|687.4|688.5|687.5|688.4|687.4|24
1757033700000|2025-09-05 00:55:00|688.5|687.5|688.5|687.5|688.5|687.5|688.4|687.4|6
1757034000000|2025-09-05 01:00:00|688.6|687.6|688.6|687.6|688.8|687.8|688.4|687.4|4
1757034300000|2025-09-05 01:05:00|688.5|687.5|688|687|688.5|687.5|688|687|32
1757034600000|2025-09-05 01:10:00|687.9|686.9|687.8|686.8|688.1|687.1|687.8|686.8|0
1757034900000|2025-09-05 01:15:00|687.9|686.9|687.9|686.9|687.9|686.9|687.6|686.6|10
1757035200000|2025-09-05 01:20:00|687.8|686.8|687.1|686.1|687.8|686.8|687|686|1
1757035500000|2025-09-05 01:25:00|687|686|687.5|686.5|687.5|686.5|687|686|0
1757035800000|2025-09-05 01:30:00|687.4|686.4|687.3|686.3|687.5|686.5|687.1|686.1|2
1757036100000|2025-09-05 01:35:00|687.4|686.4|687.6|686.6|687.6|686.6|687.3|686.3|0
1757036400000|2025-09-05 01:40:00|687.5|686.5|687.6|686.6|687.9|686.9|687.5|686.5|1
1757036700000|2025-09-05 01:45:00|687.5|686.5|687.5|686.5|687.5|686.5|687.3|686.3|0
1757037000000|2025-09-05 01:50:00|687.4|686.4|687.6|686.6|687.8|686.8|687.3|686.3|1
1757037300000|2025-09-05 01:55:00|687.8|686.8|687.8|686.8|687.9|686.9|687.4|686.4|9
1757037600000|2025-09-05 02:00:00|687.5|686.5|687.8|686.8|687.9|686.9|687.4|686.4|11
1757037900000|2025-09-05 02:05:00|687.9|686.9|687.8|686.8|688|687|687.8|686.8|0
1757038200000|2025-09-05 02:10:00|687.6|686.6|687.5|686.5|687.6|686.6|687.5|686.5|0
1757038500000|2025-09-05 02:15:00|687.6|686.6|687.6|686.6|687.6|686.6|687.6|686.6|8
1757038800000|2025-09-05 02:20:00|687.5|686.5|687.5|686.5|687.6|686.6|687.4|686.4|27
1757039100000|2025-09-05 02:25:00|687.6|686.6|688.1|687.1|688.3|687.3|687.5|686.5|9
1757039400000|2025-09-05 02:30:00|688.3|687.3|688.1|687.1|688.3|687.3|687.9|686.9|5
1757039700000|2025-09-05 02:35:00|688|687|688.8|687.8|689|688|688|687|9
1757040000000|2025-09-05 02:40:00|688.6|687.6|688.4|687.4|688.8|687.8|688.3|687.3|0
1757040300000|2025-09-05 02:45:00|688.5|687.5|688.4|687.4|688.5|687.5|688.4|687.4|0
1757040600000|2025-09-05 02:50:00|688.5|687.5|688.3|687.3|688.5|687.5|688.3|687.3|0
1757040900000|2025-09-05 02:55:00|688.4|687.4|688.5|687.5|688.8|687.8|688.4|687.4|34
1757041200000|2025-09-05 03:00:00|688.6|687.6|688.6|687.6|688.6|687.6|688.4|687.4|0
1757041500000|2025-09-05 03:05:00|688.8|687.8|688.8|687.8|688.8|687.8|688.5|687.5|8
1757041800000|2025-09-05 03:10:00|688.6|687.6|688.8|687.8|688.8|687.8|688.6|687.6|0
1757042100000|2025-09-05 03:15:00|688.6|687.6|688.6|687.6|688.6|687.6|688.5|687.5|5
1757042400000|2025-09-05 03:20:00|688.8|687.8|688.8|687.8|688.9|687.9|688.6|687.6|2
1757042700000|2025-09-05 03:25:00|688.6|687.6|688.5|687.5|688.8|687.8|688.5|687.5|3
1757043000000|2025-09-05 03:30:00|688.6|687.6|688.6|687.6|688.8|687.8|688.5|687.5|26
1757043300000|2025-09-05 03:35:00|688.5|687.5|688.5|687.5|688.5|687.5|688.3|687.3|2
1757043600000|2025-09-05 03:40:00|688.4|687.4|688.5|687.5|688.5|687.5|688.4|687.4|0
1757043900000|2025-09-05 03:45:00|688.4|687.4|688.5|687.5|688.5|687.5|688.3|687.3|5
1757044500000|2025-09-05 03:55:00|688.4|687.4|688.4|687.4|688.4|687.4|688.4|687.4|8
1757044800000|2025-09-05 04:00:00|688.8|687.8|688.6|687.6|688.8|687.8|688.6|687.6|42
1757045100000|2025-09-05 04:05:00|688.5|687.5|688.6|687.6|688.8|687.8|688.5|687.5|0
1757045400000|2025-09-05 04:10:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|0
1757045700000|2025-09-05 04:15:00|688.8|687.8|688.9|687.9|688.9|687.9|688.8|687.8|8
1757046000000|2025-09-05 04:20:00|689|688|689.1|688.1|689.4|688.4|688.8|687.8|6
1757046300000|2025-09-05 04:25:00|689|688|688.9|687.9|689|688|688.9|687.9|0
1757046600000|2025-09-05 04:30:00|688.8|687.8|688.4|687.4|688.8|687.8|688.1|687.1|49
1757046900000|2025-09-05 04:35:00|688.3|687.3|688.3|687.3|688.4|687.4|688.3|687.3|31
1757047200000|2025-09-05 04:40:00|688.4|687.4|688.5|687.5|688.5|687.5|688.4|687.4|2
1757047500000|2025-09-05 04:45:00|688.4|687.4|688.4|687.4|688.4|687.4|688.4|687.4|4
1757047800000|2025-09-05 04:50:00|688.3|687.3|688.3|687.3|688.3|687.3|688.1|687.1|14
1757048100000|2025-09-05 04:55:00|688.1|687.1|688.4|687.4|688.4|687.4|688.1|687.1|24
1757048400000|2025-09-05 05:00:00|688|687|688.1|687.1|688.1|687.1|688|687|36
1757048700000|2025-09-05 05:05:00|688.6|687.6|688.6|687.6|688.6|687.6|688.6|687.6|20
1757049000000|2025-09-05 05:10:00|688.5|687.5|688.1|687.1|688.5|687.5|688.1|687.1|27
1757049300000|2025-09-05 05:15:00|688.3|687.3|688.1|687.1|688.3|687.3|688|687|0
1757049600000|2025-09-05 05:20:00|688|687|688|687|688.4|687.4|688|687|8
1757049900000|2025-09-05 05:25:00|688.1|687.1|688.5|687.5|688.5|687.5|688.1|687.1|7
1757050200000|2025-09-05 05:30:00|688.6|687.6|687.9|686.9|688.6|687.6|687.6|686.6|169
1757050500000|2025-09-05 05:35:00|687.8|686.8|688.5|687.5|688.8|687.8|687.8|686.8|11
1757050800000|2025-09-05 05:40:00|688.3|687.3|688.4|687.4|688.4|687.4|688|687|0
1757051100000|2025-09-05 05:45:00|689|688|688.6|687.6|689|688|688.5|687.5|77
1757051400000|2025-09-05 05:50:00|688.5|687.5|688.1|687.1|688.5|687.5|688|687|44
1757051700000|2025-09-05 05:55:00|688.4|687.4|688|687|688.5|687.5|688|687|18
1757052000000|2025-09-05 06:00:00|687.9|686.9|688.3|687.3|689.4|688.4|687.9|686.9|148
1757052300000|2025-09-05 06:05:00|688|687|687.3|686.3|688.4|687.4|687.1|686.1|81
1757052600000|2025-09-05 06:10:00|687.4|686.4|687.4|686.4|687.6|686.6|686.5|685.5|103
1757052900000|2025-09-05 06:15:00|687.6|686.6|687.1|686.1|687.9|686.9|687.1|686.1|127
1757053200000|2025-09-05 06:20:00|686.9|685.9|686.9|685.9|686.9|685.9|686.1|685.1|133
1757053500000|2025-09-05 06:25:00|687|686|687.4|686.4|687.8|686.8|687|686|30
1757053800000|2025-09-05 06:30:00|687.5|686.5|688.1|687.1|688.3|687.3|687.4|686.4|56
1757054100000|2025-09-05 06:35:00|687.9|686.9|687.1|686.1|687.9|686.9|686.9|685.9|37
1757054400000|2025-09-05 06:40:00|687|686|687.1|686.1|687.4|686.4|686.9|685.9|34
1757054700000|2025-09-05 06:45:00|686.9|685.9|686.4|685.4|687.3|686.3|686.4|685.4|58
1757055000000|2025-09-05 06:50:00|686.6|685.6|685.9|684.9|686.6|685.6|685.6|684.6|93
1757055300000|2025-09-05 06:55:00|685.6|684.6|687.1|686.1|687.1|686.1|685.6|684.6|134
1757055600000|2025-09-05 07:00:00|686.8|685.8|687.1|686.1|687.1|686.1|685.6|684.6|233
1757055900000|2025-09-05 07:05:00|686.9|685.9|687.1|686.1|687.1|686.1|686.6|685.6|106
1757056200000|2025-09-05 07:10:00|686.9|685.9|688|687|688.1|687.1|686.6|685.6|259
1757056500000|2025-09-05 07:15:00|687.9|686.9|688.1|687.1|688.9|687.9|687.6|686.6|192
1757056800000|2025-09-05 07:20:00|688.4|687.4|687.6|686.6|688.4|687.4|687.1|686.1|178
1757057100000|2025-09-05 07:25:00|687.4|686.4|687.4|686.4|687.8|686.8|687.1|686.1|125
1757057400000|2025-09-05 07:30:00|687.5|686.5|689.4|688.4|689.4|688.4|687.5|686.5|649
1757057700000|2025-09-05 07:35:00|689.6|688.6|688.4|687.4|689.9|688.9|688.4|687.4|316
1757058000000|2025-09-05 07:40:00|688.5|687.5|689.1|688.1|689.4|688.4|688.5|687.5|308
1757058300000|2025-09-05 07:45:00|688.9|687.9|689.1|688.1|689.4|688.4|688.9|687.9|88
1757058600000|2025-09-05 07:50:00|689|688|687.1|686.1|689|688|687.1|686.1|234
1757058900000|2025-09-05 07:55:00|687.4|686.4|687.5|686.5|687.9|686.9|687.1|686.1|90
1757059200000|2025-09-05 08:00:00|687.4|686.4|687.6|686.6|688|687|686.1|685.1|520
1757059500000|2025-09-05 08:05:00|687.4|686.4|687.4|686.4|687.4|686.4|686.4|685.4|208
1757059800000|2025-09-05 08:10:00|687.6|686.6|687.4|686.4|687.9|686.9|687.3|686.3|246
1757060100000|2025-09-05 08:15:00|687.5|686.5|687.4|686.4|687.9|686.9|687.4|686.4|109
1757060400000|2025-09-05 08:20:00|688.1|687.1|688.6|687.6|688.6|687.6|687.6|686.6|772
1757060700000|2025-09-05 08:25:00|688.4|687.4|689.6|688.6|689.6|688.6|688.4|687.4|1404
1757061000000|2025-09-05 08:30:00|689.5|688.5|688.6|687.6|691.4|690.4|688.6|687.6|1427
1757061300000|2025-09-05 08:35:00|688.4|687.4|691.4|690.4|691.4|690.4|688.4|687.4|678
1757061600000|2025-09-05 08:40:00|691.1|690.1|690.1|689.1|691.1|690.1|689.9|688.9|381
1757061900000|2025-09-05 08:45:00|690.4|689.4|691.4|690.4|691.4|690.4|690.4|689.4|323
1757062200000|2025-09-05 08:50:00|691.1|690.1|690.9|689.9|691.4|690.4|690.6|689.6|103
1757062500000|2025-09-05 08:55:00|691.1|690.1|690.9|689.9|691.1|690.1|690.6|689.6|277
1757062800000|2025-09-05 09:00:00|691|690|691.1|690.1|691.4|690.4|690.4|689.4|354
1757063100000|2025-09-05 09:05:00|691.3|690.3|691.4|690.4|691.8|690.8|690.9|689.9|414
1757063400000|2025-09-05 09:10:00|691.5|690.5|691|690|691.9|690.9|690.9|689.9|366
1757063700000|2025-09-05 09:15:00|690.9|689.9|690.8|689.8|691.1|690.1|690.6|689.6|309
1757064000000|2025-09-05 09:20:00|690.9|689.9|690.6|689.6|690.9|689.9|690.4|689.4|85
1757064300000|2025-09-05 09:25:00|690.4|689.4|690.4|689.4|690.6|689.6|689.6|688.6|207
1757064600000|2025-09-05 09:30:00|690.1|689.1|689.1|688.1|690.4|689.4|688.9|687.9|264
1757064900000|2025-09-05 09:35:00|689.3|688.3|689.8|688.8|689.9|688.9|689.3|688.3|213
1757065200000|2025-09-05 09:40:00|689.6|688.6|690.9|689.9|691.3|690.3|689.6|688.6|173
1757065500000|2025-09-05 09:45:00|690.8|689.8|691.6|690.6|691.9|690.9|690.8|689.8|164
1757065800000|2025-09-05 09:50:00|691.4|690.4|691.3|690.3|691.6|690.6|691.1|690.1|138
1757066100000|2025-09-05 09:55:00|691.4|690.4|691.4|690.4|691.6|690.6|691.1|690.1|188
1757066400000|2025-09-05 10:00:00|691.1|690.1|691|690|691.4|690.4|690.9|689.9|278
1757066700000|2025-09-05 10:05:00|691.1|690.1|690.1|689.1|691.1|690.1|690.1|689.1|181
1757067000000|2025-09-05 10:10:00|689.9|688.9|690.6|689.6|690.9|689.9|689.9|688.9|86
1757067300000|2025-09-05 10:15:00|690.4|689.4|689.9|688.9|690.4|689.4|689.1|688.1|331
1757067600000|2025-09-05 10:20:00|689.6|688.6|689.4|688.4|689.9|688.9|689.1|688.1|181
1757067900000|2025-09-05 10:25:00|689.5|688.5|689.4|688.4|689.6|688.6|689.1|688.1|165
1757068200000|2025-09-05 10:30:00|689.1|688.1|689.4|688.4|689.4|688.4|688.9|687.9|355
1757068500000|2025-09-05 10:35:00|689.3|688.3|686.6|685.6|689.4|688.4|686.6|685.6|863
1757068800000|2025-09-05 10:40:00|686.5|685.5|685.6|684.6|686.6|685.6|685.6|684.6|465
1757069100000|2025-09-05 10:45:00|685.9|684.9|686.1|685.1|686.1|685.1|685.1|684.1|368
1757069400000|2025-09-05 10:50:00|686|685|684.6|683.6|686.3|685.3|684.4|683.4|739
1757069700000|2025-09-05 10:55:00|684.4|683.4|684.4|683.4|684.6|683.6|683.9|682.9|757
1757070000000|2025-09-05 11:00:00|684.6|683.6|684.9|683.9|685|684|684.6|683.6|145
1757070300000|2025-09-05 11:05:00|684.6|683.6|685.6|684.6|685.8|684.8|684.4|683.4|574
1757070600000|2025-09-05 11:10:00|685.9|684.9|685.9|684.9|686.4|685.4|685.6|684.6|319
1757070900000|2025-09-05 11:15:00|685.6|684.6|685.9|684.9|685.9|684.9|685.4|684.4|444
1757071200000|2025-09-05 11:20:00|686|685|686.6|685.6|686.6|685.6|685.6|684.6|118
1757071500000|2025-09-05 11:25:00|686.9|685.9|686.9|685.9|687.1|686.1|686.6|685.6|158
1757071800000|2025-09-05 11:30:00|687|686|686.8|685.8|687|686|686.4|685.4|74
1757072100000|2025-09-05 11:35:00|686.6|685.6|686.6|685.6|686.6|685.6|686.4|685.4|90
1757072400000|2025-09-05 11:40:00|686.8|685.8|688.4|687.4|688.4|687.4|686.6|685.6|648
1757072700000|2025-09-05 11:45:00|688.3|687.3|687.4|686.4|688.4|687.4|687.4|686.4|257
1757073000000|2025-09-05 11:50:00|687.3|686.3|686.1|685.1|687.4|686.4|686.1|685.1|70
1757073300000|2025-09-05 11:55:00|685.9|684.9|685.4|684.4|686|685|685|684|258
1757073600000|2025-09-05 12:00:00|685.6|684.6|685.4|684.4|685.6|684.6|685.1|684.1|177
1757073900000|2025-09-05 12:05:00|685.6|684.6|683.6|682.6|685.6|684.6|683.3|682.3|434
1757074200000|2025-09-05 12:10:00|683.5|682.5|683.6|682.6|683.9|682.9|683.1|682.1|295
1757074500000|2025-09-05 12:15:00|683.4|682.4|683.1|682.1|683.8|682.8|683.1|682.1|264
1757074800000|2025-09-05 12:20:00|683.4|682.4|683.6|682.6|684.1|683.1|683.1|682.1|308
1757075100000|2025-09-05 12:25:00|683.4|682.4|684.3|683.3|684.5|683.5|683|682|547
1757075400000|2025-09-05 12:30:00|684.4|683.4|683.5|682.5|684.9|683.9|683.4|682.4|419
1757075700000|2025-09-05 12:35:00|683.4|682.4|683.6|682.6|684.1|683.1|683.1|682.1|305
1757076000000|2025-09-05 12:40:00|683.5|682.5|682.1|681.1|683.5|682.5|682.1|681.1|347
1757076300000|2025-09-05 12:45:00|682.4|681.4|683.4|682.4|683.4|682.4|682.1|681.1|504
1757076600000|2025-09-05 12:50:00|683.1|682.1|679.1|678.1|683.4|682.4|676.3|675.3|2298
1757076900000|2025-09-05 12:55:00|679|678|680.4|679.4|683.1|682.1|678.4|677.4|1671
1757077200000|2025-09-05 13:00:00|680.5|679.5|679.9|678.9|682.1|681.1|679.6|678.6|424
1757077500000|2025-09-05 13:05:00|679.8|678.8|679.4|678.4|680.5|679.5|679.4|678.4|1070
1757077800000|2025-09-05 13:10:00|679.1|678.1|678|677|679.4|678.4|677.9|676.9|405
1757078100000|2025-09-05 13:15:00|677.9|676.9|678.1|677.1|679.1|678.1|677.6|676.6|743
1757078400000|2025-09-05 13:20:00|678.4|677.4|678.4|677.4|679.8|678.8|678.4|677.4|340
1757078700000|2025-09-05 13:25:00|678.5|677.5|681.9|680.9|682.4|681.4|678.5|677.5|724
1757079000000|2025-09-05 13:30:00|681.6|680.6|680.4|679.4|681.6|680.6|680.1|679.1|450
1757079300000|2025-09-05 13:35:00|680.6|679.6|680.6|679.6|681.1|680.1|680.1|679.1|646
1757079600000|2025-09-05 13:40:00|680.8|679.8|680.9|679.9|681.6|680.6|680.4|679.4|251
1757079900000|2025-09-05 13:45:00|680.6|679.6|680.6|679.6|681.8|680.8|680.4|679.4|265
1757080200000|2025-09-05 13:50:00|680.5|679.5|680.1|679.1|680.9|679.9|679.6|678.6|382
1757080500000|2025-09-05 13:55:00|679.9|678.9|680.9|679.9|681.6|680.6|679.9|678.9|351
1757080800000|2025-09-05 14:00:00|681|680|678.4|677.4|681|680|678.1|677.1|917
1757081100000|2025-09-05 14:05:00|678.3|677.3|679.5|678.5|680.9|679.9|678.3|677.3|680
1757081400000|2025-09-05 14:10:00|679.6|678.6|678.6|677.6|680.1|679.1|678.4|677.4|401
1757081700000|2025-09-05 14:15:00|678.4|677.4|678.6|677.6|679.4|678.4|678.4|677.4|520
1757082000000|2025-09-05 14:20:00|678.5|677.5|678.9|677.9|679.1|678.1|678.4|677.4|629
1757082300000|2025-09-05 14:25:00|679|678|677.9|676.9|679.1|678.1|677.6|676.6|520
1757082600000|2025-09-05 14:30:00|678.1|677.1|678.1|677.1|678.6|677.6|677.1|676.1|1227
1757082900000|2025-09-05 14:35:00|678.4|677.4|678.1|677.1|678.9|677.9|677.9|676.9|801
1757083200000|2025-09-05 14:40:00|677.9|676.9|677.1|676.1|678.1|677.1|677.1|676.1|517
1757083500000|2025-09-05 14:45:00|677.3|676.3|677|676|677.6|676.6|676.9|675.9|416
1757083800000|2025-09-05 14:50:00|677.1|676.1|678.6|677.6|679.5|678.5|676.9|675.9|756
1757084100000|2025-09-05 14:55:00|678.9|677.9|678.6|677.6|679.4|678.4|677.1|676.1|539
1757084400000|2025-09-05 15:00:00|678.5|677.5|677.6|676.6|679.6|678.6|677.5|676.5|306
1757084700000|2025-09-05 15:05:00|677.4|676.4|677.6|676.6|677.9|676.9|677.1|676.1|566
1757085000000|2025-09-05 15:10:00|677.4|676.4|677.1|676.1|677.6|676.6|676.6|675.6|395
1757085300000|2025-09-05 15:15:00|677.4|676.4|676.6|675.6|677.6|676.6|676.1|675.1|671
1757085600000|2025-09-05 15:20:00|676.5|675.5|677.3|676.3|677.5|676.5|676.4|675.4|532
1757085900000|2025-09-05 15:25:00|677.1|676.1|677.1|676.1|677.6|676.6|676.4|675.4|2169
1757086200000|2025-09-05 15:30:00|677|676|677.5|676.5|677.9|676.9|676.4|675.4|986
1757086500000|2025-09-05 15:35:00|677.6|676.6|678.6|677.6|678.6|677.6|677.1|676.1|270
1757086800000|2025-09-05 15:40:00|678.4|677.4|678.1|677.1|679.1|678.1|678|677|711
1757087100000|2025-09-05 15:45:00|678.4|677.4|676.9|675.9|678.4|677.4|676.8|675.8|290
1757087400000|2025-09-05 15:50:00|677|676|676.1|675.1|677.4|676.4|675.9|674.9|364
1757087700000|2025-09-05 15:55:00|676.3|675.3|676|675|676.4|675.4|675.9|674.9|755
1757088000000|2025-09-05 16:00:00|676.1|675.1|675.9|674.9|676.4|675.4|675.4|674.4|207
1757088300000|2025-09-05 16:05:00|676.1|675.1|676.1|675.1|676.4|675.4|675.6|674.6|214
1757088600000|2025-09-05 16:10:00|675.9|674.9|676.3|675.3|676.4|675.4|675.6|674.6|169
1757088900000|2025-09-05 16:15:00|676.1|675.1|676.3|675.3|676.4|675.4|675.8|674.8|200
1757089200000|2025-09-05 16:20:00|676.1|675.1|676.1|675.1|676.1|675.1|675.6|674.6|204
1757089500000|2025-09-05 16:25:00|676|675|676.8|675.8|676.9|675.9|675.9|674.9|383
1757089800000|2025-09-05 16:30:00|676.6|675.6|678|677|678.4|677.4|676.6|675.6|370
1757090100000|2025-09-05 16:35:00|678.1|677.1|677.9|676.9|678.8|677.8|677.9|676.9|101
1757090400000|2025-09-05 16:40:00|677.6|676.6|678.1|677.1|678.1|677.1|677.6|676.6|319
1757090700000|2025-09-05 16:45:00|678|677|678.4|677.4|678.9|677.9|678|677|89
1757091000000|2025-09-05 16:50:00|678.6|677.6|678.9|677.9|678.9|677.9|678.3|677.3|133
1757091300000|2025-09-05 16:55:00|678.8|677.8|679.1|678.1|679.4|678.4|678.3|677.3|104
1757091600000|2025-09-05 17:00:00|679|678|678.6|677.6|679.1|678.1|678.6|677.6|73
1757091900000|2025-09-05 17:05:00|678.4|677.4|678.3|677.3|678.4|677.4|677.9|676.9|36
1757092200000|2025-09-05 17:10:00|678.4|677.4|678.1|677.1|678.9|677.9|677.9|676.9|622
1757092500000|2025-09-05 17:15:00|678.3|677.3|678.3|677.3|678.4|677.4|677.9|676.9|62
1757092800000|2025-09-05 17:20:00|678.4|677.4|677.1|676.1|678.4|677.4|677.1|676.1|179
1757093100000|2025-09-05 17:25:00|677|676|677|676|677.4|676.4|676.8|675.8|124
1757093400000|2025-09-05 17:30:00|677.1|676.1|676.9|675.9|677.3|676.3|676.5|675.5|80
1757093700000|2025-09-05 17:35:00|676.6|675.6|676.6|675.6|677.1|676.1|676.5|675.5|56
1757094000000|2025-09-05 17:40:00|676.8|675.8|676.9|675.9|676.9|675.9|676.4|675.4|39
1757094300000|2025-09-05 17:45:00|677.1|676.1|677.1|676.1|677.4|676.4|676.9|675.9|49
1757094600000|2025-09-05 17:50:00|677.3|676.3|677.4|676.4|677.6|676.6|677.1|676.1|83
1757094900000|2025-09-05 17:55:00|677.3|676.3|676.9|675.9|677.4|676.4|676.6|675.6|165
1757095200000|2025-09-05 18:00:00|676.6|675.6|676.4|675.4|677.1|676.1|676.4|675.4|584
1757095500000|2025-09-05 18:05:00|676.1|675.1|675.9|674.9|676.4|675.4|675.6|674.6|257
1757095800000|2025-09-05 18:10:00|675.6|674.6|676.1|675.1|676.4|675.4|675.6|674.6|775
1757096100000|2025-09-05 18:15:00|676.3|675.3|676.6|675.6|676.6|675.6|676.1|675.1|140
1757096400000|2025-09-05 18:20:00|676.5|675.5|677.3|676.3|677.4|676.4|676.4|675.4|131
1757096700000|2025-09-05 18:25:00|677.4|676.4|677.6|676.6|678.9|677.9|677.1|676.1|862
1757097000000|2025-09-05 18:30:00|677.8|676.8|678.6|677.6|678.6|677.6|677.6|676.6|40
1757097300000|2025-09-05 18:35:00|678.4|677.4|678.5|677.5|678.9|677.9|678.1|677.1|133
1757097600000|2025-09-05 18:40:00|678.6|677.6|678.6|677.6|678.9|677.9|678.4|677.4|35
1757097900000|2025-09-05 18:45:00|678.8|677.8|679.1|678.1|679.4|678.4|678.6|677.6|215
1757098200000|2025-09-05 18:50:00|678.9|677.9|678.9|677.9|678.9|677.9|678.6|677.6|40
1757098500000|2025-09-05 18:55:00|678.8|677.8|679|678|679.1|678.1|678.8|677.8|18
1757098800000|2025-09-05 19:00:00|678.9|677.9|679.1|678.1|679.1|678.1|678.9|677.9|35
1757099100000|2025-09-05 19:05:00|679.3|678.3|678.9|677.9|679.3|678.3|678.9|677.9|7
1757099400000|2025-09-05 19:10:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|8
1757099700000|2025-09-05 19:15:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|11
1757100000000|2025-09-05 19:20:00|678.9|677.9|678.6|677.6|679|678|678.6|677.6|18
1757100300000|2025-09-05 19:25:00|678.4|677.4|678.6|677.6|678.6|677.6|678.4|677.4|70
1757100600000|2025-09-05 19:30:00|678.5|677.5|678.1|677.1|678.5|677.5|678.1|677.1|9
1757100900000|2025-09-05 19:35:00|678.4|677.4|678.4|677.4|678.4|677.4|678.1|677.1|21
1757101200000|2025-09-05 19:40:00|678.5|677.5|679.3|678.3|679.4|678.4|678.4|677.4|36
1757101500000|2025-09-05 19:45:00|679.4|678.4|678.9|677.9|679.5|678.5|678.9|677.9|70
1757101800000|2025-09-05 19:50:00|679|678|679.1|678.1|679.1|678.1|679|678|0
1757102100000|2025-09-05 19:55:00|678.9|677.9|678.9|677.9|679|678|678.3|677.3|77
1757102400000|2025-09-05 20:00:00|679|678|678.9|677.9|679|678|678.9|677.9|1
1757102700000|2025-09-05 20:05:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|7
1757103000000|2025-09-05 20:10:00|679|678|678.8|677.8|679|678|678.6|677.6|35
1757103300000|2025-09-05 20:15:00|678.9|677.9|678.8|677.8|678.9|677.9|678.6|677.6|23
1757103600000|2025-09-05 20:20:00|678.5|677.5|678.9|677.9|678.9|677.9|678.1|677.1|23
1757103900000|2025-09-05 20:25:00|678.6|677.6|678.8|677.8|678.8|677.8|678.6|677.6|5
1757104200000|2025-09-05 20:30:00|678.6|677.6|679.1|678.1|679.3|678.3|678.6|677.6|10
1757104500000|2025-09-05 20:35:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|3
1757104800000|2025-09-05 20:40:00|678.8|677.8|678.6|677.6|678.8|677.8|678.6|677.6|5
1757105100000|2025-09-05 20:45:00|678.8|677.8|678.9|677.9|678.9|677.9|678.8|677.8|3
1757105400000|2025-09-05 20:50:00|678.6|677.6|678.6|677.6|678.6|677.6|678.3|677.3|20
1757105700000|2025-09-05 20:55:00|678.5|677.5|678.5|677.5|678.6|677.6|678.5|677.5|33
1757282400000|2025-09-07 22:00:00|679.9|678.9|679.5|678.5|682|680.6|677.6|676.6|117
1757282700000|2025-09-07 22:05:00|680|679|679.5|678.5|680.8|679.8|679.4|678.4|156
1757283000000|2025-09-07 22:10:00|679.8|678.8|679.5|678.5|680.5|679.5|679.5|678.5|57
1757283300000|2025-09-07 22:15:00|679.6|678.6|680.3|679.3|680.3|679.3|679.6|678.6|8
1757283600000|2025-09-07 22:20:00|680|679|679.8|678.8|680.3|679.3|679.5|678.5|0
1757283900000|2025-09-07 22:25:00|679.9|678.9|679.4|678.4|679.9|678.9|679.4|678.4|0
1757284200000|2025-09-07 22:30:00|679.5|678.5|679.3|678.3|679.6|678.6|679.3|678.3|0
1757284500000|2025-09-07 22:35:00|679.1|678.1|678.9|677.9|679.1|678.1|678.8|677.8|0
1757284800000|2025-09-07 22:40:00|679|678|679|678|679.4|678.4|678.9|677.9|0
1757285100000|2025-09-07 22:45:00|679.1|678.1|679|678|679.5|678.5|678.8|677.8|6
1757285400000|2025-09-07 22:50:00|679.1|678.1|679.3|678.3|679.5|678.5|679|678|0
1757285700000|2025-09-07 22:55:00|679|678|679.3|678.3|679.3|678.3|678.9|677.9|1
1757286000000|2025-09-07 23:00:00|679.1|678.1|679|678|679.4|678.4|678.8|677.8|13
1757286300000|2025-09-07 23:05:00|679.1|678.1|679.6|678.6|680|679|679.1|678.1|10
1757286600000|2025-09-07 23:10:00|679.8|678.8|679.5|678.5|679.8|678.8|679.4|678.4|0
1757286900000|2025-09-07 23:15:00|679.8|678.8|680|679|680.3|679.3|679.8|678.8|0
1757287200000|2025-09-07 23:20:00|679.9|678.9|680|679|680.3|679.3|679.8|678.8|0
1757287500000|2025-09-07 23:25:00|680.1|679.1|679.6|678.6|680.1|679.1|679.6|678.6|0
1757287800000|2025-09-07 23:30:00|679.8|678.8|679.6|678.6|679.9|678.9|679.3|678.3|0
1757288100000|2025-09-07 23:35:00|679.8|678.8|679.8|678.8|679.9|678.9|679.6|678.6|0
1757288400000|2025-09-07 23:40:00|679.9|678.9|680|679|680.3|679.3|679.6|678.6|39
1757288700000|2025-09-07 23:45:00|680.1|679.1|680.1|679.1|680.3|679.3|680|679|0
1757289000000|2025-09-07 23:50:00|680.3|679.3|680.8|679.8|680.8|679.8|680|679|2
1757289300000|2025-09-07 23:55:00|680.6|679.6|681|680|681|680|680.5|679.5|0
1757289600000|2025-09-08 00:00:00|680.8|679.8|680.5|679.5|681.4|680.4|680.5|679.5|26
1757289900000|2025-09-08 00:05:00|680.4|679.4|680.5|679.5|680.6|679.6|680.3|679.3|7
1757290200000|2025-09-08 00:10:00|680.6|679.6|680|679|680.6|679.6|680|679|1
1757290500000|2025-09-08 00:15:00|680.1|679.1|680|679|680.3|679.3|679.9|678.9|9
1757290800000|2025-09-08 00:20:00|679.9|678.9|679.8|678.8|680|679|679.6|678.6|1
1757291100000|2025-09-08 00:25:00|679.9|678.9|679.8|678.8|680|679|679.8|678.8|0
1757291400000|2025-09-08 00:30:00|679.6|678.6|680.3|679.3|680.3|679.3|679.6|678.6|0
1757291700000|2025-09-08 00:35:00|680|679|679.9|678.9|680|679|679.5|678.5|6
1757292000000|2025-09-08 00:40:00|679.8|678.8|680.3|679.3|680.4|679.4|679.8|678.8|4
1757292300000|2025-09-08 00:45:00|680.1|679.1|680|679|680.3|679.3|680|679|0
1757292600000|2025-09-08 00:50:00|680.3|679.3|680.8|679.8|680.8|679.8|680|679|8
1757292900000|2025-09-08 00:55:00|680.9|679.9|680.8|679.8|681|680|680.6|679.6|13
1757293200000|2025-09-08 01:00:00|680.6|679.6|681|680|681|680|680.1|679.1|35
1757293500000|2025-09-08 01:05:00|681.4|680.4|682|681|682.1|681.1|681.3|680.3|45
1757293800000|2025-09-08 01:10:00|682.1|681.1|682.1|681.1|682.5|681.5|682|681|18
1757294100000|2025-09-08 01:15:00|682.3|681.3|682.5|681.5|682.5|681.5|681.9|680.9|12
1757294400000|2025-09-08 01:20:00|682.4|681.4|684|683|684.4|683.4|682|681|368
1757294700000|2025-09-08 01:25:00|683.9|682.9|683.6|682.6|684|683|683.6|682.6|18
1757295000000|2025-09-08 01:30:00|683.5|682.5|683.8|682.8|684|683|683.4|682.4|5
1757295300000|2025-09-08 01:35:00|683.6|682.6|684.9|683.9|685.1|684.1|683.5|682.5|346
1757295600000|2025-09-08 01:40:00|685|684|685.3|684.3|685.8|684.8|685|684|15
1757295900000|2025-09-08 01:45:00|685.4|684.4|685.4|684.4|685.8|684.8|685.3|684.3|73
1757296200000|2025-09-08 01:50:00|685.3|684.3|685|684|685.4|684.4|685|684|27
1757296500000|2025-09-08 01:55:00|684.9|683.9|684.8|683.8|685.3|684.3|684.4|683.4|36
1757296800000|2025-09-08 02:00:00|684.6|683.6|684.9|683.9|685.4|684.4|684.5|683.5|32
1757297100000|2025-09-08 02:05:00|684.8|683.8|684.5|683.5|684.9|683.9|684.1|683.1|6
1757297400000|2025-09-08 02:10:00|684.4|683.4|684.9|683.9|685|684|684.4|683.4|6
1757297700000|2025-09-08 02:15:00|685|684|684.9|683.9|685|684|684.9|683.9|26
1757298000000|2025-09-08 02:20:00|684.6|683.6|684.5|683.5|684.6|683.6|684.3|683.3|20
1757298300000|2025-09-08 02:25:00|684.4|683.4|684.9|683.9|685|684|684.4|683.4|1
1757298600000|2025-09-08 02:30:00|685|684|685|684|685.3|684.3|684.8|683.8|5
1757298900000|2025-09-08 02:35:00|685.1|684.1|685.1|684.1|685.3|684.3|685.1|684.1|4
1757299200000|2025-09-08 02:40:00|685.4|684.4|685.3|684.3|685.4|684.4|685.1|684.1|26
1757299500000|2025-09-08 02:45:00|685.1|684.1|685.4|684.4|685.4|684.4|685.1|684.1|1
1757299800000|2025-09-08 02:50:00|685.3|684.3|685.1|684.1|685.4|684.4|685.1|684.1|4
1757300100000|2025-09-08 02:55:00|686|685|686.5|685.5|686.6|685.6|685.9|684.9|383
1757300400000|2025-09-08 03:00:00|686.4|685.4|686|685|686.5|685.5|686|685|39
1757300700000|2025-09-08 03:05:00|686.1|685.1|686|685|686.1|685.1|686|685|2
1757301000000|2025-09-08 03:10:00|685.9|684.9|685.9|684.9|685.9|684.9|685.9|684.9|0
1757301300000|2025-09-08 03:15:00|686.1|685.1|686.1|685.1|686.4|685.4|686.1|685.1|28
1757301600000|2025-09-08 03:20:00|686.3|685.3|686.6|685.6|686.6|685.6|686.1|685.1|36
1757301900000|2025-09-08 03:25:00|686.8|685.8|687|686|687|686|686.6|685.6|60
1757302200000|2025-09-08 03:30:00|686.9|685.9|687|686|687.4|686.4|686.9|685.9|105
1757302500000|2025-09-08 03:35:00|687.1|686.1|686.9|685.9|687.1|686.1|686.9|685.9|5
1757302800000|2025-09-08 03:40:00|687|686|686.9|685.9|687|686|686.9|685.9|6
1757303100000|2025-09-08 03:45:00|687|686|687|686|687.1|686.1|686.9|685.9|1
1757303400000|2025-09-08 03:50:00|686.9|685.9|686.9|685.9|686.9|685.9|686.8|685.8|3
1757303700000|2025-09-08 03:55:00|686.8|685.8|686.9|685.9|686.9|685.9|686.8|685.8|66
1757304000000|2025-09-08 04:00:00|687.1|686.1|687.1|686.1|687.1|686.1|686.9|685.9|18
1757304300000|2025-09-08 04:05:00|687|686|686.8|685.8|687|686|686.8|685.8|0
1757304600000|2025-09-08 04:10:00|686.9|685.9|686.8|685.8|686.9|685.9|686.6|685.6|14
1757304900000|2025-09-08 04:15:00|686.9|685.9|686.6|685.6|686.9|685.9|686.5|685.5|4
1757305200000|2025-09-08 04:20:00|686.5|685.5|686.6|685.6|686.9|685.9|686.4|685.4|7
1757305500000|2025-09-08 04:25:00|686.9|685.9|686.9|685.9|686.9|685.9|686.8|685.8|26
1757305800000|2025-09-08 04:30:00|687|686|686.6|685.6|687|686|686.5|685.5|123
1757306100000|2025-09-08 04:35:00|686.8|685.8|686.6|685.6|686.8|685.8|686.4|685.4|9
1757306400000|2025-09-08 04:40:00|686.8|685.8|686.6|685.6|686.8|685.8|686.6|685.6|1
1757306700000|2025-09-08 04:45:00|686.5|685.5|686.6|685.6|686.6|685.6|686.5|685.5|4
1757307000000|2025-09-08 04:50:00|686.8|685.8|686.8|685.8|686.9|685.9|686.6|685.6|10
1757307300000|2025-09-08 04:55:00|686.6|685.6|686.5|685.5|686.8|685.8|686.5|685.5|1
1757307600000|2025-09-08 05:00:00|686.6|685.6|686.5|685.5|686.9|685.9|686.5|685.5|9
1757307900000|2025-09-08 05:05:00|686.6|685.6|686.8|685.8|686.8|685.8|686.5|685.5|1
1757308200000|2025-09-08 05:10:00|687|686|686.9|685.9|687|686|686.9|685.9|5
1757308500000|2025-09-08 05:15:00|686.8|685.8|687|686|687.1|686.1|686.8|685.8|10
1757308800000|2025-09-08 05:20:00|686.9|685.9|686.9|685.9|687|686|686.8|685.8|14
1757309100000|2025-09-08 05:25:00|686.6|685.6|687|686|687|686|686.6|685.6|18
1757309400000|2025-09-08 05:30:00|686.9|685.9|686.6|685.6|687.1|686.1|686.5|685.5|370
1757309700000|2025-09-08 05:35:00|686.9|685.9|686.3|685.3|686.9|685.9|686.3|685.3|77
1757310000000|2025-09-08 05:40:00|686.4|685.4|686.9|685.9|686.9|685.9|686.4|685.4|24
1757310300000|2025-09-08 05:45:00|687.1|686.1|687.9|686.9|688|687|687.1|686.1|38
1757310600000|2025-09-08 05:50:00|687.8|686.8|687.9|686.9|688.1|687.1|687.5|686.5|84
1757310900000|2025-09-08 05:55:00|687.8|686.8|688.1|687.1|688.3|687.3|687.8|686.8|13
1757311200000|2025-09-08 06:00:00|688|687|687.6|686.6|688.1|687.1|687.6|686.6|23
1757311500000|2025-09-08 06:05:00|687.8|686.8|688.8|687.8|688.9|687.9|687.8|686.8|146
1757311800000|2025-09-08 06:10:00|688.9|687.9|689.9|688.9|689.9|688.9|688.6|687.6|137
1757312100000|2025-09-08 06:15:00|689.8|688.8|690.1|689.1|690.6|689.6|689.8|688.8|91
1757312400000|2025-09-08 06:20:00|689.9|688.9|690.1|689.1|690.1|689.1|689.6|688.6|229
1757312700000|2025-09-08 06:25:00|690.4|689.4|690.6|689.6|690.8|689.8|690.3|689.3|234
1757313000000|2025-09-08 06:30:00|690.8|689.8|690.6|689.6|690.9|689.9|690.4|689.4|149
1757313300000|2025-09-08 06:35:00|690.9|689.9|691.1|690.1|691.4|690.4|690.8|689.8|266
1757313600000|2025-09-08 06:40:00|691.4|690.4|690.9|689.9|691.4|690.4|690.9|689.9|236
1757313900000|2025-09-08 06:45:00|691|690|689.9|688.9|691.1|690.1|689.9|688.9|173
1757314200000|2025-09-08 06:50:00|690|689|690.9|689.9|690.9|689.9|689.9|688.9|346
1757314500000|2025-09-08 06:55:00|691|690|690.9|689.9|691.4|690.4|690.6|689.6|241
1757314800000|2025-09-08 07:00:00|690.6|689.6|690.9|689.9|691|690|689.9|688.9|586
1757315100000|2025-09-08 07:05:00|690.8|689.8|690.9|689.9|691.4|690.4|690.8|689.8|316
1757315400000|2025-09-08 07:10:00|690.6|689.6|690.9|689.9|691.1|690.1|690.6|689.6|139
1757315700000|2025-09-08 07:15:00|691.1|690.1|690.3|689.3|691.1|690.1|690.1|689.1|426
1757316000000|2025-09-08 07:20:00|690.4|689.4|689.3|688.3|690.4|689.4|689|688|804
1757316300000|2025-09-08 07:25:00|689.4|688.4|688.9|687.9|689.6|688.6|688.9|687.9|267
1757316600000|2025-09-08 07:30:00|688.6|687.6|688.9|687.9|689.1|688.1|688.4|687.4|159
1757316900000|2025-09-08 07:35:00|688.6|687.6|688.1|687.1|689|688|688.1|687.1|191
1757317200000|2025-09-08 07:40:00|688.4|687.4|688.4|687.4|688.9|687.9|688.4|687.4|438
1757317500000|2025-09-08 07:45:00|688.5|687.5|687.6|686.6|688.6|687.6|687.4|686.4|324
1757317800000|2025-09-08 07:50:00|687.8|686.8|687.4|686.4|687.9|686.9|687.4|686.4|142
1757318100000|2025-09-08 07:55:00|687.3|686.3|687.4|686.4|687.4|686.4|687.1|686.1|189
1757318400000|2025-09-08 08:00:00|687.5|686.5|686.6|685.6|687.6|686.6|686.4|685.4|638
1757318700000|2025-09-08 08:05:00|686.9|685.9|687.6|686.6|687.6|686.6|686.1|685.1|297
1757319000000|2025-09-08 08:10:00|687.5|686.5|688.4|687.4|689.1|688.1|687.4|686.4|680
1757319300000|2025-09-08 08:15:00|688.1|687.1|688.3|687.3|688.6|687.6|687.9|686.9|360
1757319600000|2025-09-08 08:20:00|688.4|687.4|687.5|686.5|688.5|687.5|686.5|685.5|981
1757319900000|2025-09-08 08:25:00|687.6|686.6|688.1|687.1|688.3|687.3|687.1|686.1|737
1757320200000|2025-09-08 08:30:00|687.9|686.9|690.1|689.1|690.4|689.4|687.4|686.4|1350
1757320500000|2025-09-08 08:35:00|690|689|690.3|689.3|690.3|689.3|688.9|687.9|112
1757320800000|2025-09-08 08:40:00|690.1|689.1|690.6|689.6|691.1|690.1|689.8|688.8|767
1757321100000|2025-09-08 08:45:00|690.5|689.5|690.6|689.6|691.3|690.3|690.1|689.1|205
1757321400000|2025-09-08 08:50:00|690.5|689.5|690.9|689.9|691.3|690.3|690.1|689.1|129
1757321700000|2025-09-08 08:55:00|690.6|689.6|691.1|690.1|691.6|690.6|690.4|689.4|620
1757322000000|2025-09-08 09:00:00|691.3|690.3|691.1|690.1|691.6|690.6|691.1|690.1|391
1757322300000|2025-09-08 09:05:00|691.3|690.3|691.8|690.8|692.1|691.1|691.1|690.1|215
1757322600000|2025-09-08 09:10:00|691.9|690.9|692.4|691.4|692.4|691.4|691.6|690.6|236
1757322900000|2025-09-08 09:15:00|692.6|691.6|691.9|690.9|692.6|691.6|691.6|690.6|474
1757323200000|2025-09-08 09:20:00|692.1|691.1|692.4|691.4|692.4|691.4|691.9|690.9|419
1757323500000|2025-09-08 09:25:00|692.1|691.1|692.1|691.1|692.4|691.4|691.6|690.6|1335
1757323800000|2025-09-08 09:30:00|692|691|692.3|691.3|692.4|691.4|691.6|690.6|444
1757324100000|2025-09-08 09:35:00|692.1|691.1|691.4|690.4|692.3|691.3|691.4|690.4|291
1757324400000|2025-09-08 09:40:00|691.6|690.6|692.1|691.1|692.6|691.6|691.4|690.4|313
1757324700000|2025-09-08 09:45:00|692.4|691.4|692.9|691.9|693.4|692.4|692.1|691.1|963
1757325000000|2025-09-08 09:50:00|692.6|691.6|693.1|692.1|693.1|692.1|692.6|691.6|223
1757325300000|2025-09-08 09:55:00|693.4|692.4|693.3|692.3|693.6|692.6|693.1|692.1|149
1757325600000|2025-09-08 10:00:00|693.1|692.1|693.5|692.5|693.6|692.6|692.9|691.9|93
1757325900000|2025-09-08 10:05:00|693.9|692.9|693.9|692.9|694.1|693.1|693.6|692.6|595
1757326200000|2025-09-08 10:10:00|693.6|692.6|693.6|692.6|693.9|692.9|693.5|692.5|352
1757326500000|2025-09-08 10:15:00|693.5|692.5|693.8|692.8|693.9|692.9|693.4|692.4|143
1757326800000|2025-09-08 10:20:00|693.9|692.9|693.9|692.9|694|693|693.6|692.6|115
1757327100000|2025-09-08 10:25:00|694|693|693.1|692.1|694|693|693.1|692.1|332
1757327400000|2025-09-08 10:30:00|693.3|692.3|693.4|692.4|693.4|692.4|692.6|691.6|254
1757327700000|2025-09-08 10:35:00|693.1|692.1|693.6|692.6|694.4|693.4|692.4|691.4|335
1757328000000|2025-09-08 10:40:00|693.8|692.8|693.6|692.6|693.9|692.9|692.6|691.6|373
1757328300000|2025-09-08 10:45:00|693.9|692.9|693.4|692.4|694.4|693.4|693.4|692.4|390
1757328600000|2025-09-08 10:50:00|693.5|692.5|694.1|693.1|694.5|693.5|692.9|691.9|679
1757328900000|2025-09-08 10:55:00|694.4|693.4|694.8|693.8|694.9|693.9|693.9|692.9|166
1757329200000|2025-09-08 11:00:00|694.6|693.6|694.9|693.9|694.9|693.9|694.4|693.4|173
1757329500000|2025-09-08 11:05:00|694.8|693.8|694.4|693.4|694.9|693.9|694.1|693.1|300
1757329800000|2025-09-08 11:10:00|694.3|693.3|694.1|693.1|694.4|693.4|693.9|692.9|129
1757330100000|2025-09-08 11:15:00|694.3|693.3|694.4|693.4|694.4|693.4|693.9|692.9|87
1757330400000|2025-09-08 11:20:00|694.6|693.6|694.5|693.5|694.9|693.9|694.1|693.1|254
1757330700000|2025-09-08 11:25:00|694.4|693.4|694|693|694.5|693.5|693.6|692.6|333
1757331000000|2025-09-08 11:30:00|693.9|692.9|693.5|692.5|694.1|693.1|693.3|692.3|194
1757331300000|2025-09-08 11:35:00|693.4|692.4|693.4|692.4|693.5|692.5|693.1|692.1|178
1757331600000|2025-09-08 11:40:00|693.6|692.6|693.9|692.9|693.9|692.9|693.1|692.1|291
1757331900000|2025-09-08 11:45:00|693.6|692.6|696.3|695.3|696.4|695.4|693.6|692.6|985
1757332200000|2025-09-08 11:50:00|696.1|695.1|697.8|696.8|697.9|696.9|696.1|695.1|718
1757332500000|2025-09-08 11:55:00|697.9|696.9|696.6|695.6|697.9|696.9|696.6|695.6|202
1757332800000|2025-09-08 12:00:00|696.8|695.8|696.9|695.9|697.1|696.1|696.4|695.4|749
1757333100000|2025-09-08 12:05:00|696.6|695.6|696.3|695.3|696.9|695.9|696.1|695.1|604
1757333400000|2025-09-08 12:10:00|696.1|695.1|696.1|695.1|696.4|695.4|695.6|694.6|609
1757333700000|2025-09-08 12:15:00|695.9|694.9|695.6|694.6|695.9|694.9|695.4|694.4|200
1757334000000|2025-09-08 12:20:00|695.9|694.9|695.8|694.8|695.9|694.9|695.4|694.4|397
1757334300000|2025-09-08 12:25:00|695.6|694.6|694.9|693.9|695.6|694.6|694.9|693.9|311
1757334600000|2025-09-08 12:30:00|695|694|694.6|693.6|695.1|694.1|693.4|692.4|244
1757334900000|2025-09-08 12:35:00|694.5|693.5|694.1|693.1|694.5|693.5|694|693|128
1757335200000|2025-09-08 12:40:00|693.9|692.9|692.9|691.9|693.9|692.9|692.8|691.8|219
1757335500000|2025-09-08 12:45:00|692.6|691.6|692.1|691.1|692.9|691.9|692.1|691.1|831
1757335800000|2025-09-08 12:50:00|692|691|691.9|690.9|692.6|691.6|691.9|690.9|223
1757336100000|2025-09-08 12:55:00|691.8|690.8|691.4|690.4|691.9|690.9|691.1|690.1|306
1757336400000|2025-09-08 13:00:00|691.6|690.6|691.4|690.4|691.6|690.6|690.4|689.4|323
1757336700000|2025-09-08 13:05:00|691.5|690.5|691.3|690.3|692.1|691.1|690.9|689.9|404
1757337000000|2025-09-08 13:10:00|691.4|690.4|691.4|690.4|692.1|691.1|691.1|690.1|722
1757337300000|2025-09-08 13:15:00|691.5|690.5|691|690|691.8|690.8|690.4|689.4|268
1757337600000|2025-09-08 13:20:00|690.9|689.9|691.4|690.4|691.4|690.4|690.6|689.6|235
1757337900000|2025-09-08 13:25:00|691.3|690.3|691.1|690.1|691.5|690.5|690.9|689.9|138
1757338200000|2025-09-08 13:30:00|691|690|690.9|689.9|691.1|690.1|690.4|689.4|572
1757338500000|2025-09-08 13:35:00|691.1|690.1|688.9|687.9|691.4|690.4|688.9|687.9|467
1757338800000|2025-09-08 13:40:00|688.6|687.6|687.9|686.9|689.1|688.1|687.6|686.6|593
1757339100000|2025-09-08 13:45:00|687.6|686.6|686.6|685.6|687.9|686.9|686.1|685.1|697
1757339400000|2025-09-08 13:50:00|686.4|685.4|684.9|683.9|686.6|685.6|683.9|682.9|634
1757339700000|2025-09-08 13:55:00|685.1|684.1|684.1|683.1|685.4|684.4|683.6|682.6|1511
1757340000000|2025-09-08 14:00:00|684|683|684.9|683.9|684.9|683.9|682.9|681.9|825
1757340300000|2025-09-08 14:05:00|684.8|683.8|685.9|684.9|686.4|685.4|684.6|683.6|655
1757340600000|2025-09-08 14:10:00|685.8|684.8|686.4|685.4|687.4|686.4|685.6|684.6|439
1757340900000|2025-09-08 14:15:00|686.5|685.5|686.9|685.9|686.9|685.9|686.1|685.1|483
1757341200000|2025-09-08 14:20:00|686.6|685.6|686.6|685.6|686.9|685.9|686.1|685.1|282
1757341500000|2025-09-08 14:25:00|686.9|685.9|687.1|686.1|687.4|686.4|686.4|685.4|1197
1757341800000|2025-09-08 14:30:00|687|686|686.1|685.1|687.1|686.1|686|685|495
1757342100000|2025-09-08 14:35:00|686.3|685.3|686.9|685.9|687.6|686.6|686.1|685.1|1216
1757342400000|2025-09-08 14:40:00|686.8|685.8|688|687|688.1|687.1|686.8|685.8|843
1757342700000|2025-09-08 14:45:00|688.1|687.1|687.9|686.9|688.1|687.1|686.8|685.8|551
1757343000000|2025-09-08 14:50:00|688|687|687.6|686.6|688.4|687.4|686.9|685.9|1136
1757343300000|2025-09-08 14:55:00|687.9|686.9|686.6|685.6|688.4|687.4|686.6|685.6|859
1757343600000|2025-09-08 15:00:00|686.8|685.8|688.9|687.9|688.9|687.9|686.6|685.6|550
1757343900000|2025-09-08 15:05:00|689|688|688.9|687.9|689.3|688.3|688.6|687.6|518
1757344200000|2025-09-08 15:10:00|689|688|689.4|688.4|689.6|688.6|688.1|687.1|916
1757344500000|2025-09-08 15:15:00|689.6|688.6|689.4|688.4|689.9|688.9|688.1|687.1|355
1757344800000|2025-09-08 15:20:00|689.6|688.6|690.1|689.1|690.1|689.1|689.1|688.1|689
1757345100000|2025-09-08 15:25:00|689.9|688.9|688.4|687.4|690.1|689.1|688.1|687.1|3291
1757345400000|2025-09-08 15:30:00|688.1|687.1|689|688|689.1|688.1|686.9|685.9|1048
1757345700000|2025-09-08 15:35:00|688.9|687.9|688.1|687.1|689.1|688.1|688.1|687.1|274
1757346000000|2025-09-08 15:40:00|688|687|688.1|687.1|688.6|687.6|687.6|686.6|540
1757346300000|2025-09-08 15:45:00|688|687|688.6|687.6|688.9|687.9|687.9|686.9|452
1757346600000|2025-09-08 15:50:00|688.9|687.9|688.8|687.8|689.1|688.1|687.9|686.9|236
1757346900000|2025-09-08 15:55:00|688.6|687.6|688.8|687.8|689.1|688.1|688.5|687.5|110
1757347200000|2025-09-08 16:00:00|688.9|687.9|689.6|688.6|690.1|689.1|688.5|687.5|252
1757347500000|2025-09-08 16:05:00|689.4|688.4|689|688|690|689|689|688|106
1757347800000|2025-09-08 16:10:00|688.9|687.9|688.1|687.1|688.9|687.9|687.9|686.9|165
1757348100000|2025-09-08 16:15:00|688|687|687.4|686.4|688.1|687.1|687.1|686.1|1389
1757348400000|2025-09-08 16:20:00|687.5|686.5|688.1|687.1|688.3|687.3|687.4|686.4|315
1757348700000|2025-09-08 16:25:00|687.9|686.9|687.8|686.8|688.1|687.1|687.6|686.6|276
1757349000000|2025-09-08 16:30:00|687.9|686.9|687.9|686.9|688|687|687.4|686.4|37
1757349300000|2025-09-08 16:35:00|687.6|686.6|687.4|686.4|688|687|687.1|686.1|531
1757349600000|2025-09-08 16:40:00|687.6|686.6|687|686|687.6|686.6|686.9|685.9|61
1757349900000|2025-09-08 16:45:00|686.9|685.9|687.1|686.1|687.1|686.1|686.8|685.8|63
1757350200000|2025-09-08 16:50:00|686.9|685.9|686.9|685.9|687.4|686.4|686.6|685.6|410
1757350500000|2025-09-08 16:55:00|686.6|685.6|686.9|685.9|687.1|686.1|686.4|685.4|188
1757350800000|2025-09-08 17:00:00|687.1|686.1|687.4|686.4|687.9|686.9|686.9|685.9|144
1757351100000|2025-09-08 17:05:00|687.5|686.5|687.6|686.6|688.1|687.1|687.5|686.5|128
1757351400000|2025-09-08 17:10:00|687.5|686.5|687.4|686.4|687.6|686.6|687.1|686.1|84
1757351700000|2025-09-08 17:15:00|687.1|686.1|687.1|686.1|687.4|686.4|686.9|685.9|100
1757352000000|2025-09-08 17:20:00|687|686|687.5|686.5|687.6|686.6|686.9|685.9|113
1757352300000|2025-09-08 17:25:00|687.4|686.4|687.9|686.9|688.1|687.1|687.4|686.4|65
1757352600000|2025-09-08 17:30:00|688.1|687.1|687.6|686.6|688.4|687.4|687.6|686.6|196
1757352900000|2025-09-08 17:35:00|687.8|686.8|687.6|686.6|687.9|686.9|687.1|686.1|650
1757353200000|2025-09-08 17:40:00|687.9|686.9|687.9|686.9|687.9|686.9|687.6|686.6|289
1757353500000|2025-09-08 17:45:00|687.8|686.8|687.5|686.5|687.9|686.9|687.4|686.4|83
1757353800000|2025-09-08 17:50:00|687.6|686.6|687.4|686.4|687.6|686.6|686.9|685.9|325
1757354100000|2025-09-08 17:55:00|687.3|686.3|686.9|685.9|687.4|686.4|686.5|685.5|96
1757354400000|2025-09-08 18:00:00|687|686|687.1|686.1|687.5|686.5|686.9|685.9|260
1757354700000|2025-09-08 18:05:00|686.9|685.9|687.1|686.1|687.3|686.3|686.8|685.8|55
1757355000000|2025-09-08 18:10:00|687|686|685.6|684.6|687.4|686.4|685.4|684.4|1227
1757355300000|2025-09-08 18:15:00|685.8|684.8|685.6|684.6|685.9|684.9|685.4|684.4|141
1757355600000|2025-09-08 18:20:00|685.9|684.9|686.8|685.8|686.9|685.9|685.6|684.6|113
1757355900000|2025-09-08 18:25:00|686.9|685.9|686.9|685.9|687.9|686.9|686.4|685.4|519
1757356200000|2025-09-08 18:30:00|686.8|685.8|687.9|686.9|687.9|686.9|686.6|685.6|230
1757356500000|2025-09-08 18:35:00|687.8|686.8|688|687|688.1|687.1|687.3|686.3|61
1757356800000|2025-09-08 18:40:00|687.9|686.9|687.9|686.9|687.9|686.9|687.6|686.6|24
1757357100000|2025-09-08 18:45:00|687.6|686.6|687.6|686.6|687.9|686.9|687.6|686.6|42
1757357400000|2025-09-08 18:50:00|687.9|686.9|687.8|686.8|687.9|686.9|687.6|686.6|29
1757357700000|2025-09-08 18:55:00|687.9|686.9|687.5|686.5|687.9|686.9|687.5|686.5|41
1757358000000|2025-09-08 19:00:00|687.6|686.6|687.4|686.4|687.6|686.6|687.4|686.4|89
1757358300000|2025-09-08 19:05:00|687.3|686.3|687.8|686.8|687.9|686.9|687.1|686.1|30
1757358600000|2025-09-08 19:10:00|687.9|686.9|687.9|686.9|687.9|686.9|687.9|686.9|22
1757358900000|2025-09-08 19:15:00|688.1|687.1|688.5|687.5|688.6|687.6|688.1|687.1|92
1757359200000|2025-09-08 19:20:00|688.6|687.6|688.5|687.5|688.6|687.6|688.5|687.5|30
1757359500000|2025-09-08 19:25:00|688.6|687.6|688.6|687.6|688.6|687.6|688.4|687.4|7
1757359800000|2025-09-08 19:30:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|10
1757360100000|2025-09-08 19:35:00|688.4|687.4|688.6|687.6|688.6|687.6|688.4|687.4|27
1757360400000|2025-09-08 19:40:00|688.4|687.4|688.4|687.4|688.4|687.4|688.3|687.3|6
1757360700000|2025-09-08 19:45:00|688.3|687.3|688.3|687.3|688.4|687.4|688.1|687.1|7
1757361000000|2025-09-08 19:50:00|688.1|687.1|688.1|687.1|688.1|687.1|688.1|687.1|2
1757361300000|2025-09-08 19:55:00|688.4|687.4|688.1|687.1|688.4|687.4|688|687|36
1757361600000|2025-09-08 20:00:00|688.3|687.3|688.4|687.4|688.4|687.4|688.1|687.1|5
1757361900000|2025-09-08 20:05:00|688.3|687.3|688.6|687.6|688.6|687.6|688.1|687.1|27
1757362200000|2025-09-08 20:10:00|688.5|687.5|688.8|687.8|688.9|687.9|688.5|687.5|15
1757362500000|2025-09-08 20:15:00|688.9|687.9|689.1|688.1|689.1|688.1|688.8|687.8|23
1757362800000|2025-09-08 20:20:00|689|688|689.4|688.4|689.4|688.4|689|688|16
1757363100000|2025-09-08 20:25:00|689.3|688.3|688.9|687.9|689.4|688.4|688.9|687.9|40
1757363400000|2025-09-08 20:30:00|689.1|688.1|689|688|689.3|688.3|689|688|4
1757363700000|2025-09-08 20:35:00|688.9|687.9|688.9|687.9|688.9|687.9|688.9|687.9|1
1757364000000|2025-09-08 20:40:00|689.1|688.1|689|688|689.1|688.1|688.9|687.9|5
1757364300000|2025-09-08 20:45:00|689.1|688.1|688.9|687.9|689.1|688.1|688.9|687.9|4
1757364600000|2025-09-08 20:50:00|688.6|687.6|688.9|687.9|688.9|687.9|688.6|687.6|8
1757364900000|2025-09-08 20:55:00|689.1|688.1|688.8|687.8|689.1|688.1|688.8|687.8|13
1757365500000|2025-09-08 21:05:00|||||||||150
1757366700000|2025-09-08 21:25:00|688.9|687.9|688.9|687.9|688.9|687.9|688.9|687.9|0
1757368200000|2025-09-08 21:50:00|689|688|689|688|689|688|689|688|0
1757368500000|2025-09-08 21:55:00|689.6|686.6|689.3|686.3|689.6|687.5|688.5|686.3|0
1757376000000|2025-09-09 00:00:00|688.9|687.9|689.3|688.3|689.6|688.6|688.9|687.9|28
1757376300000|2025-09-09 00:05:00|689.4|688.4|689|688|689.4|688.4|688.6|687.6|5
1757376600000|2025-09-09 00:10:00|688.9|687.9|688.6|687.6|688.9|687.9|688.5|687.5|3
1757376900000|2025-09-09 00:15:00|688.8|687.8|688.8|687.8|688.8|687.8|688.8|687.8|3
1757377200000|2025-09-09 00:20:00|688.6|687.6|688.4|687.4|688.6|687.6|688.3|687.3|3
1757377500000|2025-09-09 00:25:00|688.5|687.5|688.5|687.5|688.5|687.5|688.3|687.3|6
1757377800000|2025-09-09 00:30:00|688.4|687.4|688.4|687.4|688.4|687.4|688.3|687.3|1
1757378100000|2025-09-09 00:35:00|688.5|687.5|688.1|687.1|688.5|687.5|688.1|687.1|0
1757378400000|2025-09-09 00:40:00|688.4|687.4|688.4|687.4|688.4|687.4|688.4|687.4|68
1757378700000|2025-09-09 00:45:00|688.3|687.3|688.3|687.3|688.3|687.3|688.3|687.3|3
1757379000000|2025-09-09 00:50:00|688.1|687.1|688.4|687.4|688.4|687.4|688.1|687.1|0
1757379300000|2025-09-09 00:55:00|688|687|687.6|686.6|688|687|687.6|686.6|732
1757379600000|2025-09-09 01:00:00|687.9|686.9|687.8|686.8|687.9|686.9|687.5|686.5|19
1757379900000|2025-09-09 01:05:00|687.6|686.6|688|687|688|687|687.5|686.5|5
1757380200000|2025-09-09 01:10:00|688.1|687.1|687.8|686.8|688.1|687.1|687.8|686.8|1
1757380500000|2025-09-09 01:15:00|687.6|686.6|688|687|688.1|687.1|687.5|686.5|96
1757380800000|2025-09-09 01:20:00|687.8|686.8|687.6|686.6|687.9|686.9|687.5|686.5|0
1757381100000|2025-09-09 01:25:00|687.8|686.8|688|687|688|687|687.8|686.8|2
1757381400000|2025-09-09 01:30:00|688.1|687.1|688.4|687.4|688.4|687.4|688.1|687.1|0
1757381700000|2025-09-09 01:35:00|688.5|687.5|688.8|687.8|688.8|687.8|688.5|687.5|44
1757382000000|2025-09-09 01:40:00|688.9|687.9|689|688|689.4|688.4|688.9|687.9|16
1757382300000|2025-09-09 01:45:00|689.4|688.4|689|688|689.5|688.5|689|688|42
1757382600000|2025-09-09 01:50:00|689.1|688.1|689|688|689.5|688.5|689|688|4
1757382900000|2025-09-09 01:55:00|689.1|688.1|689|688|689.3|688.3|689|688|0
1757383200000|2025-09-09 02:00:00|689.1|688.1|689.1|688.1|689.1|688.1|689|688|10
1757383500000|2025-09-09 02:05:00|689|688|689|688|689.3|688.3|689|688|6
1757383800000|2025-09-09 02:10:00|689.1|688.1|689.3|688.3|689.4|688.4|689|688|5
1757384100000|2025-09-09 02:15:00|689.4|688.4|689.8|688.8|690.1|689.1|689.3|688.3|14
1757384400000|2025-09-09 02:20:00|689.5|688.5|689.6|688.6|689.6|688.6|689.3|688.3|7
1757384700000|2025-09-09 02:25:00|689.5|688.5|689.6|688.6|689.8|688.8|689|688|13
1757385000000|2025-09-09 02:30:00|689.5|688.5|689.8|688.8|689.9|688.9|689.5|688.5|3
1757385300000|2025-09-09 02:35:00|689.9|688.9|689.8|688.8|689.9|688.9|689.8|688.8|6
1757385600000|2025-09-09 02:40:00|689.6|688.6|689.9|688.9|689.9|688.9|689.6|688.6|0
1757385900000|2025-09-09 02:45:00|689.8|688.8|689.8|688.8|689.9|688.9|689.5|688.5|6
1757386200000|2025-09-09 02:50:00|689.6|688.6|689.5|688.5|690.3|689.3|689.5|688.5|480
1757386500000|2025-09-09 02:55:00|689.4|688.4|689.4|688.4|689.6|688.6|689.4|688.4|2
1757386800000|2025-09-09 03:00:00|689.5|688.5|689.6|688.6|689.6|688.6|689.5|688.5|0
1757387100000|2025-09-09 03:05:00|689.5|688.5|689.8|688.8|689.9|688.9|689.5|688.5|31
1757387400000|2025-09-09 03:10:00|690|689|689.5|688.5|690|689|689.5|688.5|8
1757387700000|2025-09-09 03:15:00|689.4|688.4|689.4|688.4|689.5|688.5|688.9|687.9|11
1757388000000|2025-09-09 03:20:00|689.5|688.5|689.5|688.5|689.6|688.6|689.5|688.5|1
1757388300000|2025-09-09 03:25:00|689.4|688.4|689.1|688.1|689.5|688.5|689|688|21
1757388600000|2025-09-09 03:30:00|689.4|688.4|689.4|688.4|689.5|688.5|689.4|688.4|12
1757388900000|2025-09-09 03:35:00|689|688|689.1|688.1|689.1|688.1|689|688|4
1757389200000|2025-09-09 03:40:00|689.3|688.3|689.4|688.4|689.4|688.4|689.3|688.3|0
1757389500000|2025-09-09 03:45:00|689.3|688.3|689.3|688.3|689.4|688.4|689.3|688.3|8
1757389800000|2025-09-09 03:50:00|689.1|688.1|689.5|688.5|689.5|688.5|689.1|688.1|32
1757390400000|2025-09-09 04:00:00|689.4|688.4|689.4|688.4|689.4|688.4|689.4|688.4|0
1757390700000|2025-09-09 04:05:00|689.5|688.5|689.9|688.9|690|689|689.4|688.4|3
1757391000000|2025-09-09 04:10:00|689.8|688.8|690|689|690|689|689.8|688.8|5
1757391300000|2025-09-09 04:15:00|689.9|688.9|689.8|688.8|689.9|688.9|689.8|688.8|6
1757391600000|2025-09-09 04:20:00|689.9|688.9|689.9|688.9|689.9|688.9|689.8|688.8|0
1757391900000|2025-09-09 04:25:00|690.1|689.1|690.1|689.1|690.3|689.3|689.9|688.9|23
1757392200000|2025-09-09 04:30:00|690.3|689.3|690.3|689.3|690.3|689.3|690|689|2
1757392500000|2025-09-09 04:35:00|690.1|689.1|690.1|689.1|690.1|689.1|690.1|689.1|1
1757392800000|2025-09-09 04:40:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|11
1757393100000|2025-09-09 04:45:00|690.5|689.5|690.4|689.4|690.6|689.6|690.4|689.4|7
1757393400000|2025-09-09 04:50:00|690.6|689.6|690.5|689.5|690.9|689.9|690.5|689.5|26
1757393700000|2025-09-09 04:55:00|690.4|689.4|690.8|689.8|690.8|689.8|690.4|689.4|4
1757394000000|2025-09-09 05:00:00|690.9|689.9|690.4|689.4|690.9|689.9|690.4|689.4|19
1757394300000|2025-09-09 05:05:00|690.6|689.6|690.6|689.6|690.6|689.6|690.6|689.6|11
1757394600000|2025-09-09 05:10:00|690.5|689.5|690.4|689.4|690.5|689.5|690.4|689.4|3
1757394900000|2025-09-09 05:15:00|690.5|689.5|690.6|689.6|690.6|689.6|690.5|689.5|3
1757395200000|2025-09-09 05:20:00|690.4|689.4|690.6|689.6|690.6|689.6|690.4|689.4|5
1757395500000|2025-09-09 05:25:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|30
1757395800000|2025-09-09 05:30:00|690.4|689.4|690.6|689.6|690.6|689.6|690.1|689.1|32
1757396100000|2025-09-09 05:35:00|690.4|689.4|690.6|689.6|690.9|689.9|690.4|689.4|18
1757396400000|2025-09-09 05:40:00|690.5|689.5|690.8|689.8|690.9|689.9|690.5|689.5|8
1757396700000|2025-09-09 05:45:00|690.6|689.6|690.4|689.4|690.6|689.6|690.1|689.1|6
1757397000000|2025-09-09 05:50:00|690.3|689.3|690.3|689.3|690.4|689.4|689.9|688.9|25
1757397300000|2025-09-09 05:55:00|690.4|689.4|690|689|690.4|689.4|690|689|27
1757397600000|2025-09-09 06:00:00|690.1|689.1|691.3|690.3|691.5|690.5|689.5|688.5|773
1757397900000|2025-09-09 06:05:00|691.1|690.1|691.6|690.6|691.6|690.6|691|690|521
1757398200000|2025-09-09 06:10:00|691.9|690.9|691.1|690.1|691.9|690.9|690.9|689.9|50
1757398500000|2025-09-09 06:15:00|690.9|689.9|690.8|689.8|690.9|689.9|689.8|688.8|120
1757398800000|2025-09-09 06:20:00|690.6|689.6|690.4|689.4|690.8|689.8|690.4|689.4|24
1757399100000|2025-09-09 06:25:00|690.6|689.6|690.8|689.8|690.9|689.9|690.3|689.3|43
1757399400000|2025-09-09 06:30:00|690.6|689.6|691.3|690.3|691.4|690.4|690.6|689.6|150
1757399700000|2025-09-09 06:35:00|691.1|690.1|692|691|692.1|691.1|691.1|690.1|100
1757400000000|2025-09-09 06:40:00|691.9|690.9|691.1|690.1|691.9|690.9|690.9|689.9|80
1757400300000|2025-09-09 06:45:00|691.3|690.3|690.6|689.6|691.3|690.3|690.3|689.3|163
1757400600000|2025-09-09 06:50:00|690.5|689.5|691.3|690.3|691.4|690.4|690.4|689.4|64
1757400900000|2025-09-09 06:55:00|691.4|690.4|691.1|690.1|691.6|690.6|691.1|690.1|41
1757401200000|2025-09-09 07:00:00|691|690|691.1|690.1|691.1|690.1|690.6|689.6|103
1757401500000|2025-09-09 07:05:00|691.4|690.4|691.6|690.6|691.8|690.8|691.4|690.4|157
1757401800000|2025-09-09 07:10:00|691.8|690.8|691.5|690.5|692.1|691.1|691.4|690.4|329
1757402100000|2025-09-09 07:15:00|691.4|690.4|692.6|691.6|692.9|691.9|691.4|690.4|252
1757402400000|2025-09-09 07:20:00|692.8|691.8|693.6|692.6|693.6|692.6|692.8|691.8|103
1757402700000|2025-09-09 07:25:00|693.5|692.5|695.1|694.1|695.1|694.1|693.5|692.5|469
1757403000000|2025-09-09 07:30:00|695|694|694.1|693.1|695.1|694.1|693.6|692.6|566
1757403300000|2025-09-09 07:35:00|694.4|693.4|694.4|693.4|694.5|693.5|693.9|692.9|280
1757403600000|2025-09-09 07:40:00|694.1|693.1|693.4|692.4|694.4|693.4|693.4|692.4|305
1757403900000|2025-09-09 07:45:00|693.1|692.1|692.5|691.5|693.6|692.6|692.5|691.5|652
1757404200000|2025-09-09 07:50:00|692.4|691.4|692.9|691.9|693.1|692.1|691.6|690.6|420
1757404500000|2025-09-09 07:55:00|692.5|691.5|692.4|691.4|693.1|692.1|692.1|691.1|443
1757404800000|2025-09-09 08:00:00|692.6|691.6|692.9|691.9|693|692|692.3|691.3|183
1757405100000|2025-09-09 08:05:00|693.1|692.1|693.1|692.1|693.9|692.9|693.1|692.1|145
1757405400000|2025-09-09 08:10:00|692.9|691.9|693.4|692.4|693.4|692.4|692.9|691.9|266
1757405700000|2025-09-09 08:15:00|693.1|692.1|693.9|692.9|694|693|693.1|692.1|1000
1757406000000|2025-09-09 08:20:00|694.1|693.1|693.9|692.9|695.6|694.6|693.8|692.8|796
1757406300000|2025-09-09 08:25:00|694.1|693.1|694.1|693.1|694.6|693.6|693.6|692.6|585
1757406600000|2025-09-09 08:30:00|694.3|693.3|695.3|694.3|695.8|694.8|694.1|693.1|1386
1757406900000|2025-09-09 08:35:00|695.1|694.1|694.4|693.4|695.4|694.4|694.4|693.4|1476
1757407200000|2025-09-09 08:40:00|694.6|693.6|694.8|693.8|694.9|693.9|694.4|693.4|256
1757407500000|2025-09-09 08:45:00|694.9|693.9|694.4|693.4|695.1|694.1|694.4|693.4|346
1757407800000|2025-09-09 08:50:00|693.9|692.9|692.9|691.9|694.4|693.4|692.9|691.9|1623
1757408100000|2025-09-09 08:55:00|693|692|692|691|693.3|692.3|691.9|690.9|1368
1757408400000|2025-09-09 09:00:00|691.9|690.9|689.4|688.4|691.9|690.9|689.1|688.1|1376
1757408700000|2025-09-09 09:05:00|689.1|688.1|689.1|688.1|689.3|688.3|688.1|687.1|2411
1757409000000|2025-09-09 09:10:00|688.9|687.9|689.4|688.4|689.9|688.9|688.6|687.6|791
1757409300000|2025-09-09 09:15:00|689.8|688.8|689.9|688.9|690.9|689.9|689.6|688.6|313
1757409600000|2025-09-09 09:20:00|689.8|688.8|690|689|690.4|689.4|689.6|688.6|450
1757409900000|2025-09-09 09:25:00|689.9|688.9|689.6|688.6|690.9|689.9|689.4|688.4|336
1757410200000|2025-09-09 09:30:00|689.8|688.8|688.4|687.4|689.9|688.9|688.1|687.1|2240
1757410500000|2025-09-09 09:35:00|688.6|687.6|688.1|687.1|688.6|687.6|688|687|275
1757410800000|2025-09-09 09:40:00|688.3|687.3|688.1|687.1|688.4|687.4|687.9|686.9|389
1757411100000|2025-09-09 09:45:00|688|687|687|686|688.1|687.1|686.9|685.9|746
1757411400000|2025-09-09 09:50:00|687.1|686.1|686.6|685.6|687.1|686.1|686.4|685.4|295
1757411700000|2025-09-09 09:55:00|686.5|685.5|687.1|686.1|687.1|686.1|686.4|685.4|410
1757412000000|2025-09-09 10:00:00|687|686|687.6|686.6|687.6|686.6|686.4|685.4|289
1757412300000|2025-09-09 10:05:00|687.5|686.5|687.4|686.4|687.6|686.6|687.1|686.1|159
1757412600000|2025-09-09 10:10:00|687.1|686.1|687.9|686.9|687.9|686.9|686.9|685.9|183
1757412900000|2025-09-09 10:15:00|687.8|686.8|687.9|686.9|688.4|687.4|687.4|686.4|706
1757413200000|2025-09-09 10:20:00|688|687|687.6|686.6|688|687|687.4|686.4|193
1757413500000|2025-09-09 10:25:00|687.8|686.8|687.6|686.6|687.9|686.9|687.1|686.1|253
1757413800000|2025-09-09 10:30:00|687.5|686.5|688.9|687.9|688.9|687.9|687.4|686.4|1647
1757414100000|2025-09-09 10:35:00|689.1|688.1|688.9|687.9|689.9|688.9|688.6|687.6|440
1757414400000|2025-09-09 10:40:00|689|688|688.9|687.9|689.1|688.1|688.9|687.9|86
1757414700000|2025-09-09 10:45:00|688.4|687.4|688.8|687.8|688.9|687.9|687.9|686.9|208
1757415000000|2025-09-09 10:50:00|688.9|687.9|689.4|688.4|689.5|688.5|688.9|687.9|436
1757415300000|2025-09-09 10:55:00|689.8|688.8|688.9|687.9|689.9|688.9|688.6|687.6|867
1757415600000|2025-09-09 11:00:00|689.1|688.1|688.4|687.4|689.5|688.5|688.4|687.4|455
1757415900000|2025-09-09 11:05:00|688.6|687.6|688.1|687.1|688.6|687.6|688.1|687.1|454
1757416200000|2025-09-09 11:10:00|687.9|686.9|688.1|687.1|688.3|687.3|687.9|686.9|318
1757416500000|2025-09-09 11:15:00|687.9|686.9|688.1|687.1|688.6|687.6|687.9|686.9|724
1757416800000|2025-09-09 11:20:00|687.9|686.9|687.9|686.9|688.1|687.1|687.6|686.6|419
1757417100000|2025-09-09 11:25:00|688.1|687.1|688.1|687.1|688.3|687.3|687.9|686.9|485
1757417400000|2025-09-09 11:30:00|688.4|687.4|688.1|687.1|688.4|687.4|688.1|687.1|343
1757417700000|2025-09-09 11:35:00|688.6|687.6|688.5|687.5|688.9|687.9|688.4|687.4|66
1757418000000|2025-09-09 11:40:00|688.4|687.4|688.1|687.1|688.5|687.5|688.1|687.1|203
1757418300000|2025-09-09 11:45:00|688.3|687.3|689.1|688.1|689.1|688.1|688.1|687.1|183
1757418600000|2025-09-09 11:50:00|689.3|688.3|688.8|687.8|689.4|688.4|688.6|687.6|246
1757418900000|2025-09-09 11:55:00|688.6|687.6|688.5|687.5|688.9|687.9|688.4|687.4|136
1757419200000|2025-09-09 12:00:00|688.6|687.6|688.9|687.9|688.9|687.9|688.1|687.1|294
1757419500000|2025-09-09 12:05:00|689.1|688.1|689.4|688.4|689.5|688.5|688.4|687.4|821
1757419800000|2025-09-09 12:10:00|689.5|688.5|689.4|688.4|690.1|689.1|689.4|688.4|575
1757420100000|2025-09-09 12:15:00|689.6|688.6|689.4|688.4|689.9|688.9|689.4|688.4|475
1757420400000|2025-09-09 12:20:00|689.5|688.5|689.4|688.4|689.8|688.8|688.9|687.9|1835
1757420700000|2025-09-09 12:25:00|689.3|688.3|689.4|688.4|689.6|688.6|689|688|251
1757421000000|2025-09-09 12:30:00|689.5|688.5|689.9|688.9|690.4|689.4|689.4|688.4|332
1757421300000|2025-09-09 12:35:00|690.1|689.1|689.5|688.5|690.1|689.1|688.9|687.9|261
1757421600000|2025-09-09 12:40:00|689.6|688.6|688.9|687.9|689.9|688.9|688.9|687.9|139
1757421900000|2025-09-09 12:45:00|689.1|688.1|689.5|688.5|690.1|689.1|689.1|688.1|227
1757422200000|2025-09-09 12:50:00|689.6|688.6|690|689|690.9|689.9|689.6|688.6|320
1757422500000|2025-09-09 12:55:00|689.6|688.6|689|688|689.9|688.9|688.6|687.6|3023
1757422800000|2025-09-09 13:00:00|689.1|688.1|693.1|692.1|694.4|693.4|688.6|687.6|977
1757423100000|2025-09-09 13:05:00|692.9|691.9|692.3|691.3|693.6|692.6|691.1|690.1|836
1757423400000|2025-09-09 13:10:00|692.4|691.4|693.8|692.8|693.9|692.9|692.1|691.1|888
1757423700000|2025-09-09 13:15:00|693.9|692.9|692.6|691.6|695.1|694.1|692.4|691.4|1855
1757424000000|2025-09-09 13:20:00|692.8|691.8|693.4|692.4|693.4|692.4|692.4|691.4|429
1757424300000|2025-09-09 13:25:00|693.3|692.3|693|692|694.3|693.3|692.4|691.4|511
1757424600000|2025-09-09 13:30:00|692.9|691.9|694.6|693.6|695.1|694.1|692.4|691.4|1598
1757424900000|2025-09-09 13:35:00|694.8|693.8|693.6|692.6|695.4|694.4|693.4|692.4|779
1757425200000|2025-09-09 13:40:00|693.9|692.9|694.9|693.9|694.9|693.9|693.9|692.9|483
1757425500000|2025-09-09 13:45:00|695|694|695.6|694.6|695.9|694.9|694.1|693.1|1586
1757425800000|2025-09-09 13:50:00|695.8|694.8|696.4|695.4|696.9|695.9|695.8|694.8|1135
1757426100000|2025-09-09 13:55:00|696.1|695.1|697.4|696.4|697.4|696.4|695.6|694.6|901
1757426400000|2025-09-09 14:00:00|697.6|696.6|696.9|695.9|697.6|696.6|696.4|695.4|1012
1757426700000|2025-09-09 14:05:00|697|696|696.3|695.3|697|696|695.6|694.6|796
1757427000000|2025-09-09 14:10:00|696.4|695.4|698.1|697.1|698.1|697.1|696.4|695.4|766
1757427300000|2025-09-09 14:15:00|697.9|696.9|698.6|697.6|698.6|697.6|697.4|696.4|1619
1757427600000|2025-09-09 14:20:00|698.4|697.4|699.1|698.1|699.5|698.5|698.1|697.1|617
1757427900000|2025-09-09 14:25:00|698.9|697.9|699.1|698.1|699.5|698.5|698.5|697.5|555
1757428200000|2025-09-09 14:30:00|698.9|697.9|699.3|698.3|700.9|699.9|698.9|697.9|1680
1757428500000|2025-09-09 14:35:00|699.4|698.4|698.6|697.6|699.4|698.4|697.8|696.8|400
1757428800000|2025-09-09 14:40:00|698.9|697.9|697.8|696.8|698.9|697.9|697.4|696.4|1147
1757429100000|2025-09-09 14:45:00|697.9|696.9|697.4|696.4|698.1|697.1|696.9|695.9|968
1757429400000|2025-09-09 14:50:00|697.6|696.6|696.9|695.9|697.6|696.6|696|695|879
1757429700000|2025-09-09 14:55:00|697|696|697.4|696.4|697.6|696.6|696.4|695.4|766
1757430000000|2025-09-09 15:00:00|697.6|696.6|698.6|697.6|700.4|699.4|697.4|696.4|1936
1757430300000|2025-09-09 15:05:00|698.5|697.5|696.9|695.9|698.6|697.6|696.9|695.9|779
1757430600000|2025-09-09 15:10:00|697|696|697.6|696.6|697.9|696.9|696.5|695.5|988
1757430900000|2025-09-09 15:15:00|697.4|696.4|696.9|695.9|697.6|696.6|696.4|695.4|1788
1757431200000|2025-09-09 15:20:00|697|696|696.6|695.6|697.1|696.1|696.1|695.1|2296
1757431500000|2025-09-09 15:25:00|696.9|695.9|695.9|694.9|697.1|696.1|695.3|694.3|5344
1757431800000|2025-09-09 15:30:00|695.8|694.8|693.6|692.6|695.8|694.8|692.9|691.9|2792
1757432100000|2025-09-09 15:35:00|693.5|692.5|693.9|692.9|694.3|693.3|693.1|692.1|544
1757432400000|2025-09-09 15:40:00|693.6|692.6|693|692|693.9|692.9|692.9|691.9|800
1757432700000|2025-09-09 15:45:00|692.9|691.9|693.5|692.5|693.6|692.6|692.4|691.4|590
1757433000000|2025-09-09 15:50:00|693.4|692.4|692.9|691.9|693.4|692.4|692.8|691.8|187
1757433300000|2025-09-09 15:55:00|693|692|692.6|691.6|693.1|692.1|692.1|691.1|1543
1757433600000|2025-09-09 16:00:00|692.8|691.8|692.3|691.3|693.1|692.1|691.8|690.8|1153
1757433900000|2025-09-09 16:05:00|692.4|691.4|692.4|691.4|692.6|691.6|691.6|690.6|275
1757434200000|2025-09-09 16:10:00|692.3|691.3|692.6|691.6|692.6|691.6|692.1|691.1|436
1757434500000|2025-09-09 16:15:00|692.4|691.4|692.6|691.6|692.6|691.6|692.4|691.4|266
1757434800000|2025-09-09 16:20:00|692.8|691.8|693.5|692.5|693.9|692.9|692.6|691.6|409
1757435100000|2025-09-09 16:25:00|693.4|692.4|692.9|691.9|693.6|692.6|692.6|691.6|159
1757435400000|2025-09-09 16:30:00|692.8|691.8|693.6|692.6|693.9|692.9|692.6|691.6|362
1757435700000|2025-09-09 16:35:00|693.5|692.5|692.9|691.9|693.6|692.6|692.6|691.6|101
1757436000000|2025-09-09 16:40:00|693.1|692.1|693.3|692.3|693.4|692.4|692.9|691.9|90
1757436300000|2025-09-09 16:45:00|693.4|692.4|692.9|691.9|693.4|692.4|692.6|691.6|111
1757436600000|2025-09-09 16:50:00|692.8|691.8|692.9|691.9|693.1|692.1|692.4|691.4|119
1757436900000|2025-09-09 16:55:00|693|692|693.3|692.3|693.4|692.4|693|692|147
1757437200000|2025-09-09 17:00:00|693.4|692.4|693.1|692.1|694.1|693.1|693.1|692.1|417
1757437500000|2025-09-09 17:05:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|106
1757437800000|2025-09-09 17:10:00|693.3|692.3|693.5|692.5|693.9|692.9|693.3|692.3|159
1757438100000|2025-09-09 17:15:00|693.6|692.6|693.9|692.9|694.1|693.1|693.6|692.6|108
1757438400000|2025-09-09 17:20:00|693.6|692.6|693.9|692.9|694.4|693.4|693.6|692.6|405
1757438700000|2025-09-09 17:25:00|694.1|693.1|694.1|693.1|694.4|693.4|694|693|265
1757439000000|2025-09-09 17:30:00|694|693|693.6|692.6|694.1|693.1|693.4|692.4|175
1757439300000|2025-09-09 17:35:00|693.4|692.4|693.9|692.9|694.1|693.1|693.4|692.4|364
1757439600000|2025-09-09 17:40:00|693.8|692.8|693.4|692.4|693.9|692.9|693|692|82
1757439900000|2025-09-09 17:45:00|693.3|692.3|692.9|691.9|693.6|692.6|692.4|691.4|114
1757440200000|2025-09-09 17:50:00|692.6|691.6|692.5|691.5|693.1|692.1|692.4|691.4|207
1757440500000|2025-09-09 17:55:00|692.4|691.4|691.9|690.9|692.5|691.5|691.6|690.6|248
1757440800000|2025-09-09 18:00:00|692.1|691.1|691.9|690.9|692.1|691.1|691.4|690.4|857
1757441100000|2025-09-09 18:05:00|691.8|690.8|691.6|690.6|691.9|690.9|691.3|690.3|107
1757441400000|2025-09-09 18:10:00|691.8|690.8|692.6|691.6|692.6|691.6|691.8|690.8|547
1757441700000|2025-09-09 18:15:00|692.8|691.8|692.1|691.1|692.8|691.8|691.9|690.9|349
1757442000000|2025-09-09 18:20:00|692.3|691.3|692.3|691.3|692.8|691.8|691.5|690.5|151
1757442300000|2025-09-09 18:25:00|692.4|691.4|691.9|690.9|692.4|691.4|691.4|690.4|459
1757442600000|2025-09-09 18:30:00|691.8|690.8|692.4|691.4|692.4|691.4|691.4|690.4|238
1757442900000|2025-09-09 18:35:00|692.1|691.1|692.6|691.6|692.6|691.6|691.9|690.9|95
1757443200000|2025-09-09 18:40:00|692.5|691.5|692.4|691.4|692.5|691.5|692.1|691.1|26
1757443500000|2025-09-09 18:45:00|692.6|691.6|692.4|691.4|692.6|691.6|692.4|691.4|65
1757443800000|2025-09-09 18:50:00|692.5|691.5|692.1|691.1|692.5|691.5|692.1|691.1|385
1757444100000|2025-09-09 18:55:00|692.3|691.3|692.1|691.1|692.4|691.4|692.1|691.1|51
1757444400000|2025-09-09 19:00:00|692.3|691.3|692.1|691.1|692.4|691.4|692.1|691.1|25
1757444700000|2025-09-09 19:05:00|692.3|691.3|692.3|691.3|692.4|691.4|692.1|691.1|25
1757445000000|2025-09-09 19:10:00|692.4|691.4|692.3|691.3|692.4|691.4|692.3|691.3|7
1757445300000|2025-09-09 19:15:00|692.1|691.1|692.1|691.1|692.4|691.4|692.1|691.1|30
1757445600000|2025-09-09 19:20:00|||||||||56
1757445900000|2025-09-09 19:25:00|692|691|692.4|691.4|692.4|691.4|692|691|139
1757446200000|2025-09-09 19:30:00|692.5|691.5|692.6|691.6|692.6|691.6|692.4|691.4|140
1757446500000|2025-09-09 19:35:00|||||||||4
1757446800000|2025-09-09 19:40:00|692.5|691.5|693|692|693.1|692.1|692.5|691.5|34
1757447100000|2025-09-09 19:45:00|692.9|691.9|692.9|691.9|693|692|692.8|691.8|16
1757447400000|2025-09-09 19:50:00|692.8|691.8|692.6|691.6|692.8|691.8|692.4|691.4|41
1757447700000|2025-09-09 19:55:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|54
1757448000000|2025-09-09 20:00:00|692.3|691.3|692.1|691.1|692.4|691.4|692|691|33
1757448300000|2025-09-09 20:05:00|692.3|691.3|692.3|691.3|692.4|691.4|692.1|691.1|7
1757448600000|2025-09-09 20:10:00|692.1|691.1|692.1|691.1|692.4|691.4|692.1|691.1|26
1757448900000|2025-09-09 20:15:00|||||||||23
1757449200000|2025-09-09 20:20:00|692.3|691.3|691.9|690.9|692.4|691.4|691.9|690.9|83
1757449500000|2025-09-09 20:25:00|692|691|692|691|692.1|691.1|691.9|690.9|13
1757449800000|2025-09-09 20:30:00|692.1|691.1|692.4|691.4|692.5|691.5|691.1|690.1|79
1757450100000|2025-09-09 20:35:00|692.3|691.3|692.5|691.5|692.6|691.6|692.1|691.1|77
1757450400000|2025-09-09 20:40:00|692.4|691.4|692.1|691.1|692.5|691.5|692.1|691.1|41
1757450700000|2025-09-09 20:45:00|692.4|691.4|692.6|691.6|692.6|691.6|692.1|691.1|14
1757451000000|2025-09-09 20:50:00|692.5|691.5|693|692|693|692|692.4|691.4|119
1757451300000|2025-09-09 20:55:00|692.9|691.9|693.1|692.1|693.3|692.3|692.8|691.8|115
1757451600000|2025-09-09 21:00:00|693|692|692.5|691.5|693.1|692.1|692.5|691.5|5
1757452200000|2025-09-09 21:10:00|692|691|692.3|691.3|692.3|691.3|692|691|1
1757452500000|2025-09-09 21:15:00|692.1|691.1|692.3|691.3|692.3|691.3|692.1|691.1|1
1757452800000|2025-09-09 21:20:00|692.4|691.4|692.4|691.4|692.4|691.4|692.4|691.4|2
1757453400000|2025-09-09 21:30:00|692.3|691.3|692.3|691.3|692.3|691.3|692.3|691.3|3
1757454000000|2025-09-09 21:40:00|692.4|691.4|692.4|691.4|692.4|691.4|692.4|691.4|0
1757454600000|2025-09-09 21:50:00|693.6|690.6|693.9|690.9|693.9|691.8|692.8|690.6|0
1757454900000|2025-09-09 21:55:00|692.8|691.8|693|692|693|692|692.8|691.8|1
1757462400000|2025-09-10 00:00:00|695.1|694.1|695.4|694.4|695.8|694.8|695|694|209
1757462700000|2025-09-10 00:05:00|695.3|694.3|694.8|693.8|695.3|694.3|694.4|693.4|95
1757463000000|2025-09-10 00:10:00|694.6|693.6|694.3|693.3|694.6|693.6|694.1|693.1|19
1757463300000|2025-09-10 00:15:00|694.4|693.4|694.8|693.8|694.9|693.9|694.4|693.4|13
1757463600000|2025-09-10 00:20:00|694.9|693.9|695|694|695.1|694.1|694.9|693.9|22
1757463900000|2025-09-10 00:25:00|695.1|694.1|694.9|693.9|695.1|694.1|694.9|693.9|1
1757464200000|2025-09-10 00:30:00|695|694|694.9|693.9|695.1|694.1|694.8|693.8|20
1757464500000|2025-09-10 00:35:00|694.4|693.4|694.5|693.5|694.8|693.8|694.1|693.1|56
1757464800000|2025-09-10 00:40:00|694.6|693.6|694.6|693.6|694.8|693.8|694.4|693.4|47
1757465100000|2025-09-10 00:45:00|694.8|693.8|694.5|693.5|694.8|693.8|694.4|693.4|12
1757465400000|2025-09-10 00:50:00|694.8|693.8|694.8|693.8|695|694|694.6|693.6|28
1757465700000|2025-09-10 00:55:00|694.9|693.9|695|694|695.1|694.1|694.6|693.6|16
1757466000000|2025-09-10 01:00:00|694.8|693.8|694.6|693.6|695.3|694.3|694.1|693.1|96
1757466300000|2025-09-10 01:05:00|694.8|693.8|694.8|693.8|695|694|694.5|693.5|23
1757466600000|2025-09-10 01:10:00|694.6|693.6|694.1|693.1|694.9|693.9|694.1|693.1|22
1757466900000|2025-09-10 01:15:00|694.3|693.3|694.3|693.3|694.4|693.4|694.1|693.1|15
1757467200000|2025-09-10 01:20:00|694.4|693.4|694.8|693.8|694.8|693.8|694|693|16
1757467500000|2025-09-10 01:25:00|694.5|693.5|694.6|693.6|694.9|693.9|694.5|693.5|255
1757467800000|2025-09-10 01:30:00|694.4|693.4|694.5|693.5|694.5|693.5|694|693|26
1757468100000|2025-09-10 01:35:00|694.6|693.6|694.8|693.8|694.8|693.8|694.6|693.6|0
1757468400000|2025-09-10 01:40:00|694.6|693.6|695|694|695|694|694.6|693.6|2
1757468700000|2025-09-10 01:45:00|695.3|694.3|695.3|694.3|695.4|694.4|695.1|694.1|4
1757469000000|2025-09-10 01:50:00|695.1|694.1|695.1|694.1|695.4|694.4|695|694|6
1757469300000|2025-09-10 01:55:00|695.4|694.4|695.3|694.3|695.5|694.5|695.3|694.3|14
1757469600000|2025-09-10 02:00:00|695.5|694.5|695.6|694.6|695.8|694.8|695.5|694.5|4
1757469900000|2025-09-10 02:05:00|695.8|694.8|696|695|696.1|695.1|695.6|694.6|13
1757470200000|2025-09-10 02:10:00|696.1|695.1|695.8|694.8|696.1|695.1|695.6|694.6|7
1757470500000|2025-09-10 02:15:00|695.9|694.9|695.8|694.8|695.9|694.9|695.8|694.8|2
1757470800000|2025-09-10 02:20:00|695.6|694.6|695.5|694.5|695.8|694.8|695.1|694.1|94
1757471100000|2025-09-10 02:25:00|695.6|694.6|695.5|694.5|695.6|694.6|695.4|694.4|18
1757471400000|2025-09-10 02:30:00|695.4|694.4|695.5|694.5|695.6|694.6|695.4|694.4|4
1757471700000|2025-09-10 02:35:00|695.4|694.4|695.5|694.5|695.8|694.8|695.4|694.4|1
1757472000000|2025-09-10 02:40:00|695.4|694.4|694.9|693.9|695.4|694.4|694.9|693.9|13
1757472300000|2025-09-10 02:45:00|695|694|695|694|695|694|694.8|693.8|3
1757472600000|2025-09-10 02:50:00|694.8|693.8|695|694|695|694|694.5|693.5|20
1757472900000|2025-09-10 02:55:00|694.8|693.8|694.9|693.9|694.9|693.9|694.6|693.6|2
1757473200000|2025-09-10 03:00:00|695.1|694.1|695.1|694.1|695.1|694.1|695|694|10
1757473500000|2025-09-10 03:05:00|695|694|694.8|693.8|695.1|694.1|694.8|693.8|2
1757473800000|2025-09-10 03:10:00|694.6|693.6|694.8|693.8|694.9|693.9|694.6|693.6|5
1757474100000|2025-09-10 03:15:00|694.9|693.9|695.1|694.1|695.1|694.1|694.8|693.8|25
1757474400000|2025-09-10 03:20:00|694.8|693.8|694.9|693.9|694.9|693.9|694.5|693.5|9
1757474700000|2025-09-10 03:25:00|695.1|694.1|694.6|693.6|695.1|694.1|694.6|693.6|14
1757475000000|2025-09-10 03:30:00|694.5|693.5|694.9|693.9|694.9|693.9|694.5|693.5|11
1757475300000|2025-09-10 03:35:00|694.6|693.6|694.9|693.9|695|694|694.6|693.6|12
1757475600000|2025-09-10 03:40:00|694.6|693.6|694.8|693.8|694.8|693.8|694.5|693.5|13
1757475900000|2025-09-10 03:45:00|694.6|693.6|694.6|693.6|694.8|693.8|694.6|693.6|0
1757476200000|2025-09-10 03:50:00|694.8|693.8|694.8|693.8|694.9|693.9|694.8|693.8|8
1757476500000|2025-09-10 03:55:00|694.9|693.9|695|694|695.1|694.1|694.9|693.9|5
1757476800000|2025-09-10 04:00:00|694.8|693.8|694.9|693.9|694.9|693.9|694.8|693.8|16
1757477100000|2025-09-10 04:05:00|||||||||1
1757477400000|2025-09-10 04:10:00|694.6|693.6|694.9|693.9|695|694|694.6|693.6|23
1757477700000|2025-09-10 04:15:00|695|694|695|694|695.1|694.1|694.9|693.9|24
1757478000000|2025-09-10 04:20:00|694.9|693.9|694.8|693.8|695|694|694.5|693.5|32
1757478300000|2025-09-10 04:25:00|694.6|693.6|695.1|694.1|695.6|694.6|694.6|693.6|86
1757478600000|2025-09-10 04:30:00|695|694|694.9|693.9|695.1|694.1|694.8|693.8|1
1757478900000|2025-09-10 04:35:00|694.8|693.8|694.9|693.9|694.9|693.9|694.5|693.5|72
1757479200000|2025-09-10 04:40:00|695|694|695.1|694.1|695.1|694.1|694.9|693.9|13
1757479500000|2025-09-10 04:45:00|695|694|695|694|695|694|694.9|693.9|9
1757479800000|2025-09-10 04:50:00|694.9|693.9|695|694|695.1|694.1|694.9|693.9|12
1757480100000|2025-09-10 04:55:00|695.1|694.1|695.8|694.8|695.8|694.8|695.1|694.1|137
1757480400000|2025-09-10 05:00:00|695.6|694.6|695.9|694.9|696|695|695.6|694.6|10
1757480700000|2025-09-10 05:05:00|695.8|694.8|695.6|694.6|695.9|694.9|695.5|694.5|38
1757481000000|2025-09-10 05:10:00|695.5|694.5|696.3|695.3|696.4|695.4|695.5|694.5|221
1757481300000|2025-09-10 05:15:00|696.4|695.4|696.4|695.4|696.6|695.6|696.1|695.1|45
1757481600000|2025-09-10 05:20:00|696.5|695.5|696.5|695.5|696.6|695.6|696.5|695.5|6
1757481900000|2025-09-10 05:25:00|696.8|695.8|696.9|695.9|696.9|695.9|696.8|695.8|22
1757482200000|2025-09-10 05:30:00|696.8|695.8|696.4|695.4|696.9|695.9|696.4|695.4|18
1757482500000|2025-09-10 05:35:00|696.3|695.3|696.3|695.3|696.4|695.4|696.3|695.3|7
1757482800000|2025-09-10 05:40:00|696.1|695.1|695.8|694.8|696.1|695.1|695.6|694.6|11
1757483100000|2025-09-10 05:45:00|695.5|694.5|695.9|694.9|695.9|694.9|695.5|694.5|14
1757483400000|2025-09-10 05:50:00|696.1|695.1|696.3|695.3|696.6|695.6|696|695|425
1757483700000|2025-09-10 05:55:00|696|695|695.9|694.9|696.1|695.1|695.8|694.8|215
1757484000000|2025-09-10 06:00:00|695.8|694.8|695.5|694.5|695.9|694.9|695.4|694.4|27
1757484300000|2025-09-10 06:05:00|695.6|694.6|695.4|694.4|695.6|694.6|695.4|694.4|4
1757484600000|2025-09-10 06:10:00|695.1|694.1|695.6|694.6|695.6|694.6|695.1|694.1|9
1757484900000|2025-09-10 06:15:00|695.4|694.4|695.6|694.6|695.6|694.6|694.6|693.6|47
1757485200000|2025-09-10 06:20:00|695.8|694.8|696.1|695.1|696.5|695.5|695.8|694.8|34
1757485500000|2025-09-10 06:25:00|696|695|696.4|695.4|696.6|695.6|695.4|694.4|766
1757485800000|2025-09-10 06:30:00|696.5|695.5|696.6|695.6|696.6|695.6|696|695|88
1757486100000|2025-09-10 06:35:00|696.8|695.8|695.9|694.9|697.4|696.4|695.9|694.9|250
1757486400000|2025-09-10 06:40:00|695.8|694.8|694.1|693.1|695.9|694.9|694.1|693.1|229
1757486700000|2025-09-10 06:45:00|694.3|693.3|695.1|694.1|695.6|694.6|694.1|693.1|139
1757487000000|2025-09-10 06:50:00|695|694|694.8|693.8|695.1|694.1|694.4|693.4|58
1757487300000|2025-09-10 06:55:00|694.9|693.9|694.6|693.6|694.9|693.9|694.1|693.1|46
1757487600000|2025-09-10 07:00:00|694.9|693.9|695.1|694.1|695.6|694.6|694.5|693.5|465
1757487900000|2025-09-10 07:05:00|694.9|693.9|695.6|694.6|695.6|694.6|694.6|693.6|93
1757488200000|2025-09-10 07:10:00|695.8|694.8|696.4|695.4|696.9|695.9|695.4|694.4|255
1757488500000|2025-09-10 07:15:00|696.1|695.1|695.5|694.5|696.1|695.1|695.4|694.4|175
1757488800000|2025-09-10 07:20:00|695.6|694.6|694.8|693.8|696.1|695.1|694.6|693.6|277
1757489100000|2025-09-10 07:25:00|694.9|693.9|692.4|691.4|695.1|694.1|692.1|691.1|5526
1757489400000|2025-09-10 07:30:00|692.6|691.6|692.1|691.1|693.4|692.4|691.9|690.9|967
1757489700000|2025-09-10 07:35:00|691.9|690.9|691.6|690.6|692.1|691.1|691.6|690.6|610
1757490000000|2025-09-10 07:40:00|691.9|690.9|692.4|691.4|692.6|691.6|691.8|690.8|614
1757490300000|2025-09-10 07:45:00|692.6|691.6|692.9|691.9|692.9|691.9|692.6|691.6|144
1757490600000|2025-09-10 07:50:00|692.5|691.5|693.6|692.6|693.9|692.9|692.5|691.5|226
1757490900000|2025-09-10 07:55:00|693.4|692.4|692.4|691.4|693.5|692.5|692.1|691.1|591
1757491200000|2025-09-10 08:00:00|692.6|691.6|692.4|691.4|692.6|691.6|691.9|690.9|195
1757491500000|2025-09-10 08:05:00|692.5|691.5|691.4|690.4|692.8|691.8|691.1|690.1|1048
1757491800000|2025-09-10 08:10:00|691.1|690.1|690.9|689.9|691.4|690.4|690.4|689.4|1267
1757492100000|2025-09-10 08:15:00|690.8|689.8|691.8|690.8|691.9|690.9|690.8|689.8|222
1757492400000|2025-09-10 08:20:00|691.6|690.6|691.9|690.9|692|691|690.9|689.9|2306
1757492700000|2025-09-10 08:25:00|692.1|691.1|691.4|690.4|692.4|691.4|691.1|690.1|1137
1757493000000|2025-09-10 08:30:00|691.3|690.3|690.6|689.6|691.6|690.6|690.4|689.4|1624
1757493300000|2025-09-10 08:35:00|690.4|689.4|689.1|688.1|690.6|689.6|689.1|688.1|2510
1757493600000|2025-09-10 08:40:00|689.3|688.3|691.4|690.4|691.4|690.4|689.1|688.1|846
1757493900000|2025-09-10 08:45:00|691.3|690.3|692.4|691.4|692.6|691.6|690.9|689.9|535
1757494200000|2025-09-10 08:50:00|692.5|691.5|691.4|690.4|692.6|691.6|691.1|690.1|385
1757494500000|2025-09-10 08:55:00|691.3|690.3|691.4|690.4|691.6|690.6|691.1|690.1|243
1757494800000|2025-09-10 09:00:00|691.5|690.5|692.5|691.5|692.8|691.8|691.4|690.4|1871
1757495100000|2025-09-10 09:05:00|692.4|691.4|692.4|691.4|692.9|691.9|692.3|691.3|474
1757495400000|2025-09-10 09:10:00|692.6|691.6|692.4|691.4|692.6|691.6|692.4|691.4|124
1757495700000|2025-09-10 09:15:00|692.3|691.3|692.8|691.8|693.1|692.1|692.3|691.3|564
1757496000000|2025-09-10 09:20:00|692.6|691.6|692.6|691.6|692.6|691.6|692.1|691.1|114
1757496300000|2025-09-10 09:25:00|692.5|691.5|689.9|688.9|692.6|691.6|689.4|688.4|1148
1757496600000|2025-09-10 09:30:00|689.6|688.6|691.3|690.3|691.4|690.4|689.6|688.6|166
1757496900000|2025-09-10 09:35:00|691.4|690.4|691.3|690.3|691.4|690.4|690.6|689.6|221
1757497200000|2025-09-10 09:40:00|691.4|690.4|691.1|690.1|691.6|690.6|690.9|689.9|102
1757497500000|2025-09-10 09:45:00|690.9|689.9|690.5|689.5|691.1|690.1|690.4|689.4|168
1757497800000|2025-09-10 09:50:00|690.4|689.4|692|691|692.4|691.4|690.1|689.1|2375
1757498100000|2025-09-10 09:55:00|692.1|691.1|691.1|690.1|692.1|691.1|691.1|690.1|270
1757498400000|2025-09-10 10:00:00|691.4|690.4|690.4|689.4|691.4|690.4|690.1|689.1|216
1757498700000|2025-09-10 10:05:00|690.3|689.3|691.4|690.4|691.4|690.4|690.3|689.3|181
1757499000000|2025-09-10 10:10:00|691.6|690.6|691.9|690.9|692|691|691.5|690.5|166
1757499300000|2025-09-10 10:15:00|692.1|691.1|693.6|692.6|693.9|692.9|692.1|691.1|491
1757499600000|2025-09-10 10:20:00|693.4|692.4|694|693|694.1|693.1|693.4|692.4|876
1757499900000|2025-09-10 10:25:00|694.1|693.1|693.9|692.9|694.3|693.3|693.8|692.8|137
1757500200000|2025-09-10 10:30:00|694|693|693.6|692.6|694.1|693.1|693.5|692.5|371
1757500500000|2025-09-10 10:35:00|693.8|692.8|693.6|692.6|693.9|692.9|693.1|692.1|150
1757500800000|2025-09-10 10:40:00|693.8|692.8|693.3|692.3|693.8|692.8|692.9|691.9|314
1757501100000|2025-09-10 10:45:00|693.1|692.1|692.4|691.4|693.5|692.5|691.9|690.9|540
1757501400000|2025-09-10 10:50:00|692.6|691.6|692.9|691.9|693.1|692.1|692.6|691.6|100
1757501700000|2025-09-10 10:55:00|693.1|692.1|693.9|692.9|694.1|693.1|693.1|692.1|211
1757502000000|2025-09-10 11:00:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|224
1757502300000|2025-09-10 11:05:00|693.5|692.5|693.9|692.9|694.3|693.3|693.4|692.4|438
1757502600000|2025-09-10 11:10:00|693.8|692.8|693|692|693.8|692.8|692.6|691.6|553
1757502900000|2025-09-10 11:15:00|693.1|692.1|693.1|692.1|693.4|692.4|692.6|691.6|80
1757503200000|2025-09-10 11:20:00|693|692|694.4|693.4|694.4|693.4|692.9|691.9|671
1757503500000|2025-09-10 11:25:00|694.1|693.1|693.5|692.5|694.1|693.1|693.1|692.1|326
1757503800000|2025-09-10 11:30:00|693.6|692.6|693.1|692.1|693.6|692.6|692.9|691.9|209
1757504100000|2025-09-10 11:35:00|693|692|692.5|691.5|693.1|692.1|692.4|691.4|277
1757504400000|2025-09-10 11:40:00|692.6|691.6|691.6|690.6|692.8|691.8|691.4|690.4|1057
1757504700000|2025-09-10 11:45:00|691.4|690.4|691.8|690.8|692|691|691.4|690.4|640
1757505000000|2025-09-10 11:50:00|691.9|690.9|691.6|690.6|691.9|690.9|691.6|690.6|199
1757505300000|2025-09-10 11:55:00|691.9|690.9|691.9|690.9|691.9|690.9|691.3|690.3|275
1757505600000|2025-09-10 12:00:00|691.6|690.6|691.9|690.9|691.9|690.9|691.5|690.5|145
1757505900000|2025-09-10 12:05:00|691.8|690.8|692.1|691.1|692.4|691.4|691.6|690.6|177
1757506200000|2025-09-10 12:10:00|692|691|692.1|691.1|692.4|691.4|691.9|690.9|247
1757506500000|2025-09-10 12:15:00|692|691|693.6|692.6|693.8|692.8|692|691|399
1757506800000|2025-09-10 12:20:00|693.4|692.4|693.4|692.4|693.9|692.9|693.1|692.1|486
1757507100000|2025-09-10 12:25:00|693.3|692.3|693|692|693.4|692.4|692.9|691.9|126
1757507400000|2025-09-10 12:30:00|693.4|692.4|693.1|692.1|693.4|692.4|692.6|691.6|285
1757507700000|2025-09-10 12:35:00|693|692|692.6|691.6|693.4|692.4|692.6|691.6|208
1757508000000|2025-09-10 12:40:00|692.8|691.8|693.1|692.1|693.4|692.4|692.4|691.4|95
1757508300000|2025-09-10 12:45:00|693|692|692.4|691.4|693|692|692.1|691.1|853
1757508600000|2025-09-10 12:50:00|692.1|691.1|691.9|690.9|692.4|691.4|691.4|690.4|699
1757508900000|2025-09-10 12:55:00|691.8|690.8|691.9|690.9|692.5|691.5|691.1|690.1|521
1757509200000|2025-09-10 13:00:00|692|691|692.1|691.1|692.4|691.4|691.6|690.6|208
1757509500000|2025-09-10 13:05:00|692|691|692.1|691.1|692.6|691.6|691.9|690.9|325
1757509800000|2025-09-10 13:10:00|692.3|691.3|693|692|693.4|692.4|692.1|691.1|425
1757510100000|2025-09-10 13:15:00|692.9|691.9|691.8|690.8|692.9|691.9|691.8|690.8|536
1757510400000|2025-09-10 13:20:00|691.6|690.6|691.6|690.6|692.4|691.4|691.6|690.6|309
1757510700000|2025-09-10 13:25:00|691.5|690.5|690.9|689.9|691.6|690.6|690.4|689.4|792
1757511000000|2025-09-10 13:30:00|690.6|689.6|691.4|690.4|691.6|690.6|690.4|689.4|650
1757511300000|2025-09-10 13:35:00|691.3|690.3|691.6|690.6|692.4|691.4|691.3|690.3|412
1757511600000|2025-09-10 13:40:00|691.8|690.8|691.9|690.9|692.1|691.1|691.1|690.1|195
1757511900000|2025-09-10 13:45:00|691.6|690.6|693.9|692.9|694.6|693.6|691.6|690.6|3117
1757512200000|2025-09-10 13:50:00|693.8|692.8|693.5|692.5|693.9|692.9|693.3|692.3|299
1757512500000|2025-09-10 13:55:00|693.6|692.6|693.9|692.9|694.1|693.1|693.1|692.1|640
1757512800000|2025-09-10 14:00:00|694.1|693.1|693.8|692.8|694.9|693.9|693.6|692.6|997
1757513100000|2025-09-10 14:05:00|693.9|692.9|693.4|692.4|693.9|692.9|693.1|692.1|299
1757513400000|2025-09-10 14:10:00|693.6|692.6|694.4|693.4|694.6|693.6|693.4|692.4|919
1757513700000|2025-09-10 14:15:00|694.5|693.5|694.6|693.6|695.1|694.1|694.5|693.5|560
1757514000000|2025-09-10 14:20:00|694.9|693.9|695.1|694.1|695.4|694.4|694.6|693.6|418
1757514300000|2025-09-10 14:25:00|694.9|693.9|694.1|693.1|695.1|694.1|694.1|693.1|707
1757514600000|2025-09-10 14:30:00|692.1|691.1|690.9|689.9|692.1|691.1|690.5|689.5|2365
1757514900000|2025-09-10 14:35:00|691.1|690.1|691.9|690.9|693.4|692.4|691.1|690.1|1387
1757515200000|2025-09-10 14:40:00|692|691|690.8|689.8|692.1|691.1|690.5|689.5|2293
1757515500000|2025-09-10 14:45:00|690.6|689.6|691|690|691.6|690.6|690.4|689.4|896
1757515800000|2025-09-10 14:50:00|690.9|689.9|692.6|691.6|693.9|692.9|690.6|689.6|990
1757516100000|2025-09-10 14:55:00|692.4|691.4|692.1|691.1|693.1|692.1|691.9|690.9|892
1757516400000|2025-09-10 15:00:00|691.9|690.9|692.3|691.3|692.9|691.9|691.6|690.6|1169
1757516700000|2025-09-10 15:05:00|692.1|691.1|695.6|694.6|696.1|695.1|691.8|690.8|1458
1757517000000|2025-09-10 15:10:00|695.4|694.4|694.9|693.9|696.5|695.5|694.4|693.4|2031
1757517300000|2025-09-10 15:15:00|694.8|693.8|696.1|695.1|696.8|695.8|694.6|693.6|1961
1757517600000|2025-09-10 15:20:00|696.3|695.3|695.6|694.6|696.4|695.4|694.6|693.6|1947
1757517900000|2025-09-10 15:25:00|695.4|694.4|694.6|693.6|695.6|694.6|694.1|693.1|3366
1757518200000|2025-09-10 15:30:00|694.8|693.8|693.4|692.4|694.9|693.9|692.9|691.9|2029
1757518500000|2025-09-10 15:35:00|693.3|692.3|693.9|692.9|694.1|693.1|692.9|691.9|729
1757518800000|2025-09-10 15:40:00|694.1|693.1|694.1|693.1|695.4|694.4|693.8|692.8|726
1757519100000|2025-09-10 15:45:00|694|693|696.4|695.4|696.5|695.5|693.9|692.9|764
1757519400000|2025-09-10 15:50:00|696.5|695.5|696.1|695.1|696.9|695.9|695.4|694.4|564
1757519700000|2025-09-10 15:55:00|695.9|694.9|697.9|696.9|698.4|697.4|695.9|694.9|2038
1757520000000|2025-09-10 16:00:00|698.1|697.1|698.9|697.9|699.1|698.1|698.1|697.1|500
1757520300000|2025-09-10 16:05:00|698.6|697.6|697.9|696.9|698.9|697.9|697.9|696.9|464
1757520600000|2025-09-10 16:10:00|698.1|697.1|697.6|696.6|698.1|697.1|697.1|696.1|634
1757520900000|2025-09-10 16:15:00|697.8|696.8|697.6|696.6|697.9|696.9|697.4|696.4|400
1757521200000|2025-09-10 16:20:00|697.4|696.4|696.6|695.6|697.5|696.5|696.6|695.6|816
1757521500000|2025-09-10 16:25:00|696.4|695.4|696.6|695.6|697.1|696.1|696.4|695.4|283
1757521800000|2025-09-10 16:30:00|696.9|695.9|697.1|696.1|697.1|696.1|696.5|695.5|740
1757522100000|2025-09-10 16:35:00|697|696|696.9|695.9|697.6|696.6|696.9|695.9|142
1757522400000|2025-09-10 16:40:00|696.8|695.8|697.1|696.1|697.3|696.3|696.8|695.8|206
1757522700000|2025-09-10 16:45:00|696.9|695.9|697.1|696.1|697.4|696.4|696.6|695.6|245
1757523000000|2025-09-10 16:50:00|697.3|696.3|697.4|696.4|697.6|696.6|697.1|696.1|336
1757523300000|2025-09-10 16:55:00|697.5|696.5|697.5|696.5|697.6|696.6|697.1|696.1|266
1757523600000|2025-09-10 17:00:00|697.4|696.4|696.5|695.5|697.5|696.5|696.5|695.5|200
1757523900000|2025-09-10 17:05:00|696.6|695.6|696.4|695.4|696.9|695.9|696.3|695.3|105
1757524200000|2025-09-10 17:10:00|696.5|695.5|696.4|695.4|696.5|695.5|696|695|227
1757524500000|2025-09-10 17:15:00|696.3|695.3|696.4|695.4|696.4|695.4|696.1|695.1|87
1757524800000|2025-09-10 17:20:00|696.1|695.1|696.4|695.4|696.9|695.9|696.1|695.1|340
1757525100000|2025-09-10 17:25:00|696.6|695.6|696.9|695.9|697.3|696.3|696.4|695.4|92
1757525400000|2025-09-10 17:30:00|697|696|696.9|695.9|697.1|696.1|696.4|695.4|90
1757525700000|2025-09-10 17:35:00|696.8|695.8|698.1|697.1|698.1|697.1|696.8|695.8|1009
1757526000000|2025-09-10 17:40:00|697.9|696.9|698|697|698.1|697.1|697.6|696.6|183
1757526300000|2025-09-10 17:45:00|697.9|696.9|697.6|696.6|698.1|697.1|697.6|696.6|176
1757526600000|2025-09-10 17:50:00|697.8|696.8|697.9|696.9|697.9|696.9|697.6|696.6|129
1757526900000|2025-09-10 17:55:00|698.1|697.1|697.9|696.9|698.3|697.3|697.9|696.9|140
1757527200000|2025-09-10 18:00:00|697.6|696.6|698.4|697.4|698.4|697.4|697.6|696.6|156
1757527500000|2025-09-10 18:05:00|698.3|697.3|698.1|697.1|698.3|697.3|697.6|696.6|345
1757527800000|2025-09-10 18:10:00|698|697|698.1|697.1|698.1|697.1|697.6|696.6|174
1757528100000|2025-09-10 18:15:00|697.9|696.9|697.6|696.6|698.1|697.1|697.4|696.4|132
1757528400000|2025-09-10 18:20:00|697.5|696.5|696.9|695.9|697.6|696.6|696.6|695.6|314
1757528700000|2025-09-10 18:25:00|696.8|695.8|696.6|695.6|697.1|696.1|695.9|694.9|358
1757529000000|2025-09-10 18:30:00|696.8|695.8|697.4|696.4|697.4|696.4|696.6|695.6|244
1757529300000|2025-09-10 18:35:00|697.6|696.6|697.6|696.6|697.6|696.6|697.4|696.4|108
1757529600000|2025-09-10 18:40:00|697.8|696.8|697.4|696.4|697.9|696.9|697.4|696.4|151
1757529900000|2025-09-10 18:45:00|697.6|696.6|697.4|696.4|697.6|696.6|697.1|696.1|106
1757530200000|2025-09-10 18:50:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|12
1757530500000|2025-09-10 18:55:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|44
1757530800000|2025-09-10 19:00:00|697.8|696.8|697.4|696.4|697.8|696.8|697.4|696.4|43
1757531100000|2025-09-10 19:05:00|697.5|696.5|697.9|696.9|697.9|696.9|697.4|696.4|33
1757531400000|2025-09-10 19:10:00|698|697|697.6|696.6|698.1|697.1|697.6|696.6|18
1757531700000|2025-09-10 19:15:00|697.8|696.8|697.6|696.6|697.8|696.8|697.6|696.6|35
1757532000000|2025-09-10 19:20:00|697.4|696.4|697.4|696.4|697.5|696.5|697.4|696.4|53
1757532300000|2025-09-10 19:25:00|697.1|696.1|697.4|696.4|697.4|696.4|697.1|696.1|14
1757532600000|2025-09-10 19:30:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|1
1757532900000|2025-09-10 19:35:00|697.8|696.8|698.1|697.1|698.1|697.1|697.6|696.6|48
1757533200000|2025-09-10 19:40:00|698|697|697.9|696.9|698.1|697.1|697.8|696.8|5
1757533500000|2025-09-10 19:45:00|698|697|697.8|696.8|698.1|697.1|697.6|696.6|27
1757533800000|2025-09-10 19:50:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|8
1757534100000|2025-09-10 19:55:00|697.3|696.3|697.1|696.1|697.6|696.6|697.1|696.1|93
1757534400000|2025-09-10 20:00:00|697.3|696.3|697.3|696.3|697.4|696.4|697.1|696.1|8
1757534700000|2025-09-10 20:05:00|697.1|696.1|697.1|696.1|697.3|696.3|697.1|696.1|21
1757535000000|2025-09-10 20:10:00|697|696|696.9|695.9|697|696|696.9|695.9|18
1757535300000|2025-09-10 20:15:00|697|696|697.1|696.1|697.1|696.1|697|696|3
1757535600000|2025-09-10 20:20:00|697|696|697.1|696.1|697.3|696.3|697|696|9
1757535900000|2025-09-10 20:25:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|18
1757536200000|2025-09-10 20:30:00|697.3|696.3|697.1|696.1|697.4|696.4|697.1|696.1|10
1757536500000|2025-09-10 20:35:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|0
1757536800000|2025-09-10 20:40:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|4
1757537100000|2025-09-10 20:45:00|||||||||2
1757537400000|2025-09-10 20:50:00|697.3|696.3|697.1|696.1|697.3|696.3|696.9|695.9|20
1757537700000|2025-09-10 20:55:00|696.9|695.9|697|696|697.1|696.1|696.9|695.9|88
1757538000000|2025-09-10 21:00:00|697.1|696.1|697.1|696.1|697.1|696.1|697.1|696.1|0
1757538600000|2025-09-10 21:10:00|||||||||2
1757541000000|2025-09-10 21:50:00|696.9|695.9|698|695|698|696|696.8|694.9|0
1757541300000|2025-09-10 21:55:00|698.1|695.1|697.9|694.9|698.1|695.1|697.9|694.9|0
1757548800000|2025-09-11 00:00:00|697.1|696.1|697.1|696.1|697.3|696.3|696.6|695.6|6
1757549100000|2025-09-11 00:05:00|696.9|695.9|697.1|696.1|697.3|696.3|696.9|695.9|10
1757549400000|2025-09-11 00:10:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|1
1757549700000|2025-09-11 00:15:00|697|696|697.1|696.1|697.1|696.1|696.9|695.9|4
1757550000000|2025-09-11 00:20:00|697.3|696.3|697.1|696.1|697.3|696.3|696.9|695.9|4
1757550300000|2025-09-11 00:25:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|15
1757550600000|2025-09-11 00:30:00|697.3|696.3|697.1|696.1|697.4|696.4|697.1|696.1|10
1757550900000|2025-09-11 00:35:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|0
1757551200000|2025-09-11 00:40:00|697.3|696.3|697|696|697.3|696.3|696.9|695.9|1
1757551500000|2025-09-11 00:45:00|697.1|696.1|697|696|697.3|696.3|696.9|695.9|1
1757551800000|2025-09-11 00:50:00|697.1|696.1|696.9|695.9|697.1|696.1|696.9|695.9|1
1757552100000|2025-09-11 00:55:00|697.1|696.1|697|696|697.1|696.1|696.9|695.9|12
1757552400000|2025-09-11 01:00:00|696.9|695.9|696.1|695.1|697|696|696.1|695.1|89
1757552700000|2025-09-11 01:05:00|696.3|695.3|696.3|695.3|696.3|695.3|696.1|695.1|1
1757553000000|2025-09-11 01:10:00|696.1|695.1|696|695|696.3|695.3|696|695|2
1757553300000|2025-09-11 01:15:00|695.9|694.9|696|695|696.1|695.1|695.9|694.9|0
1757553600000|2025-09-11 01:20:00|696.1|695.1|696.3|695.3|696.3|695.3|696|695|0
1757553900000|2025-09-11 01:25:00|696.1|695.1|696.5|695.5|696.6|695.6|696.1|695.1|0
1757554200000|2025-09-11 01:30:00|696.4|695.4|696.3|695.3|696.4|695.4|696.3|695.3|241
1757554500000|2025-09-11 01:35:00|696.4|695.4|696.3|695.3|696.4|695.4|696.1|695.1|2
1757554800000|2025-09-11 01:40:00|696.1|695.1|696.4|695.4|696.4|695.4|696.1|695.1|2
1757555100000|2025-09-11 01:45:00|696.5|695.5|696.9|695.9|697|696|696.5|695.5|254
1757555400000|2025-09-11 01:50:00|696.8|695.8|697|696|697|696|696.6|695.6|1
1757555700000|2025-09-11 01:55:00|697.1|696.1|697|696|697.3|696.3|697|696|5
1757556000000|2025-09-11 02:00:00|697.1|696.1|697|696|697.1|696.1|696.9|695.9|3
1757556300000|2025-09-11 02:05:00|696.9|695.9|697|696|697|696|696.8|695.8|13
1757556600000|2025-09-11 02:10:00|696.9|695.9|696.9|695.9|697|696|696.9|695.9|0
1757556900000|2025-09-11 02:15:00|697|696|696.8|695.8|697|696|696.6|695.6|38
1757557200000|2025-09-11 02:20:00|696.9|695.9|696.9|695.9|696.9|695.9|696.9|695.9|0
1757557500000|2025-09-11 02:25:00|697|696|697|696|697|696|697|696|7
1757557800000|2025-09-11 02:30:00|696.9|695.9|696.6|695.6|697.1|696.1|696.6|695.6|4
1757558100000|2025-09-11 02:35:00|696.4|695.4|696.4|695.4|696.5|695.5|696.4|695.4|3
1757558400000|2025-09-11 02:40:00|696.1|695.1|696.4|695.4|696.5|695.5|696.1|695.1|14
1757558700000|2025-09-11 02:45:00|696.1|695.1|695.9|694.9|696.1|695.1|695.9|694.9|209
1757559000000|2025-09-11 02:50:00|695.8|694.8|695.9|694.9|695.9|694.9|695.8|694.8|11
1757559300000|2025-09-11 02:55:00|695.8|694.8|695.9|694.9|696|695|695.8|694.8|3
1757559600000|2025-09-11 03:00:00|696|695|695.9|694.9|696.1|695.1|695.9|694.9|4
1757559900000|2025-09-11 03:05:00|696|695|695.9|694.9|696|695|695.8|694.8|2
1757560200000|2025-09-11 03:10:00|696|695|695.9|694.9|696|695|695.9|694.9|0
1757560500000|2025-09-11 03:15:00|695.8|694.8|695.6|694.6|695.9|694.9|695.6|694.6|5
1757560800000|2025-09-11 03:20:00|695.5|694.5|695.3|694.3|695.9|694.9|695|694|90
1757561100000|2025-09-11 03:25:00|695.5|694.5|695.6|694.6|695.9|694.9|695.5|694.5|51
1757561700000|2025-09-11 03:35:00|696.1|695.1|695.8|694.8|696.1|695.1|695.8|694.8|84
1757562000000|2025-09-11 03:40:00|695.9|694.9|695.9|694.9|695.9|694.9|695.8|694.8|4
1757562300000|2025-09-11 03:45:00|695.8|694.8|695.8|694.8|695.9|694.9|695.8|694.8|7
1757562600000|2025-09-11 03:50:00|695.6|694.6|695.9|694.9|695.9|694.9|695.6|694.6|15
1757562900000|2025-09-11 03:55:00|695.6|694.6|695.4|694.4|695.9|694.9|695.4|694.4|13
1757563200000|2025-09-11 04:00:00|695.3|694.3|695.8|694.8|695.8|694.8|695.3|694.3|221
1757563500000|2025-09-11 04:05:00|695.6|694.6|695.9|694.9|696.1|695.1|695.6|694.6|235
1757563800000|2025-09-11 04:10:00|695.8|694.8|695.8|694.8|695.9|694.9|695.8|694.8|0
1757564100000|2025-09-11 04:15:00|695.6|694.6|695.6|694.6|695.6|694.6|695.6|694.6|3
1757564400000|2025-09-11 04:20:00|695.5|694.5|695.4|694.4|695.5|694.5|695.4|694.4|1
1757564700000|2025-09-11 04:25:00|695.1|694.1|695.1|694.1|695.1|694.1|695|694|6
1757565000000|2025-09-11 04:30:00|695.4|694.4|695.3|694.3|695.4|694.4|695.3|694.3|19
1757565300000|2025-09-11 04:35:00|695.1|694.1|695.4|694.4|695.4|694.4|695.1|694.1|54
1757565600000|2025-09-11 04:40:00|695.5|694.5|695.5|694.5|695.5|694.5|695.4|694.4|2
1757565900000|2025-09-11 04:45:00|695.6|694.6|695.6|694.6|695.8|694.8|695.6|694.6|67
1757566200000|2025-09-11 04:50:00|695.5|694.5|695.4|694.4|695.6|694.6|695.4|694.4|11
1757566500000|2025-09-11 04:55:00|695.1|694.1|695.1|694.1|695.1|694.1|695.1|694.1|1
1757566800000|2025-09-11 05:00:00|695.3|694.3|695.1|694.1|695.4|694.4|695|694|10
1757567100000|2025-09-11 05:05:00|695.3|694.3|695|694|695.5|694.5|695|694|0
1757567400000|2025-09-11 05:10:00|694.9|693.9|694.6|693.6|694.9|693.9|694.6|693.6|4
1757567700000|2025-09-11 05:15:00|694.9|693.9|694.8|693.8|694.9|693.9|694.8|693.8|6
1757568000000|2025-09-11 05:20:00|694.6|693.6|694.9|693.9|695|694|694.6|693.6|0
1757568300000|2025-09-11 05:25:00|695|694|695|694|695|694|694.9|693.9|1
1757568600000|2025-09-11 05:30:00|694.9|693.9|694.8|693.8|695.1|694.1|694.4|693.4|12
1757568900000|2025-09-11 05:35:00|694.6|693.6|694.8|693.8|694.8|693.8|694.4|693.4|17
1757569200000|2025-09-11 05:40:00|694.6|693.6|694.6|693.6|694.8|693.8|694.6|693.6|0
1757569500000|2025-09-11 05:45:00|694.8|693.8|694.9|693.9|695.1|694.1|694.6|693.6|1
1757569800000|2025-09-11 05:50:00|695|694|695.1|694.1|695.4|694.4|694.9|693.9|686
1757570100000|2025-09-11 05:55:00|695.3|694.3|694.9|693.9|695.3|694.3|694.8|693.8|18
1757570400000|2025-09-11 06:00:00|695|694|695.4|694.4|696|695|694.9|693.9|22
1757570700000|2025-09-11 06:05:00|695.5|694.5|696|695|696|695|695.5|694.5|30
1757571000000|2025-09-11 06:10:00|696.1|695.1|695.8|694.8|696.1|695.1|695.6|694.6|30
1757571300000|2025-09-11 06:15:00|695.9|694.9|695.9|694.9|696.1|695.1|695.6|694.6|122
1757571600000|2025-09-11 06:20:00|696|695|696.1|695.1|696.3|695.3|695.9|694.9|18
1757571900000|2025-09-11 06:25:00|696.3|695.3|696.1|695.1|696.3|695.3|696.1|695.1|35
1757572200000|2025-09-11 06:30:00|696.3|695.3|696.1|695.1|696.4|695.4|695.6|694.6|223
1757572500000|2025-09-11 06:35:00|695.1|694.1|694.6|693.6|695.1|694.1|694.4|693.4|234
1757572800000|2025-09-11 06:40:00|694.8|693.8|695.8|694.8|695.8|694.8|694.5|693.5|260
1757573100000|2025-09-11 06:45:00|695.9|694.9|696.1|695.1|696.1|695.1|695.8|694.8|34
1757573400000|2025-09-11 06:50:00|696.3|695.3|696.1|695.1|696.3|695.3|696.1|695.1|60
1757573700000|2025-09-11 06:55:00|695.8|694.8|695.9|694.9|695.9|694.9|695.4|694.4|52
1757574000000|2025-09-11 07:00:00|696|695|695.9|694.9|696.4|695.4|695.5|694.5|244
1757574300000|2025-09-11 07:05:00|696|695|696.3|695.3|696.3|695.3|695.6|694.6|189
1757574600000|2025-09-11 07:10:00|696.1|695.1|696.4|695.4|696.4|695.4|695.9|694.9|85
1757574900000|2025-09-11 07:15:00|696.1|695.1|695.6|694.6|696.3|695.3|695.6|694.6|226
1757575200000|2025-09-11 07:20:00|695.4|694.4|695.9|694.9|695.9|694.9|695.4|694.4|252
1757575500000|2025-09-11 07:25:00|695.6|694.6|695.9|694.9|696.1|695.1|695.3|694.3|533
1757575800000|2025-09-11 07:30:00|696.1|695.1|696.9|695.9|697.4|696.4|695.9|694.9|313
1757576100000|2025-09-11 07:35:00|696.6|695.6|696.8|695.8|696.8|695.8|696.4|695.4|253
1757576400000|2025-09-11 07:40:00|696.9|695.9|697.1|696.1|697.1|696.1|696.4|695.4|382
1757576700000|2025-09-11 07:45:00|696.9|695.9|696.4|695.4|696.9|695.9|696.1|695.1|287
1757577000000|2025-09-11 07:50:00|696.3|695.3|695.9|694.9|696.3|695.3|695.9|694.9|247
1757577300000|2025-09-11 07:55:00|695.6|694.6|696.1|695.1|696.1|695.1|695.1|694.1|133
1757577600000|2025-09-11 08:00:00|696.6|695.6|696.4|695.4|697.1|696.1|695.9|694.9|804
1757577900000|2025-09-11 08:05:00|695.8|694.8|695.6|694.6|696.1|695.1|695.3|694.3|472
1757578200000|2025-09-11 08:10:00|695.4|694.4|694.9|693.9|695.9|694.9|694.5|693.5|524
1757578500000|2025-09-11 08:15:00|694.8|693.8|693.4|692.4|694.9|693.9|692.5|691.5|1393
1757578800000|2025-09-11 08:20:00|693.1|692.1|692.9|691.9|693.6|692.6|692.8|691.8|422
1757579100000|2025-09-11 08:25:00|692.6|691.6|692.9|691.9|693.6|692.6|692.4|691.4|887
1757579400000|2025-09-11 08:30:00|693.1|692.1|693.3|692.3|693.6|692.6|692.5|691.5|940
1757579700000|2025-09-11 08:35:00|693.1|692.1|693.6|692.6|693.6|692.6|692.6|691.6|343
1757580000000|2025-09-11 08:40:00|693.4|692.4|692.4|691.4|693.4|692.4|691.9|690.9|379
1757580300000|2025-09-11 08:45:00|692.6|691.6|692.4|691.4|692.9|691.9|692.1|691.1|189
1757580600000|2025-09-11 08:50:00|692.1|691.1|692.4|691.4|692.4|691.4|691.9|690.9|204
1757580900000|2025-09-11 08:55:00|692.1|691.1|692.6|691.6|693.1|692.1|692.1|691.1|361
1757581200000|2025-09-11 09:00:00|692.5|691.5|692.1|691.1|692.5|691.5|691.1|690.1|468
1757581500000|2025-09-11 09:05:00|691.9|690.9|692.1|691.1|692.4|691.4|691.9|690.9|177
1757581800000|2025-09-11 09:10:00|692|691|692.9|691.9|692.9|691.9|692|691|187
1757582100000|2025-09-11 09:15:00|692.8|691.8|691.9|690.9|692.9|691.9|691.9|690.9|296
1757582400000|2025-09-11 09:20:00|692.1|691.1|692.1|691.1|692.1|691.1|691.4|690.4|342
1757582700000|2025-09-11 09:25:00|691.9|690.9|691.5|690.5|692.4|691.4|691.4|690.4|497
1757583000000|2025-09-11 09:30:00|691.4|690.4|690.9|689.9|691.6|690.6|690.6|689.6|408
1757583300000|2025-09-11 09:35:00|691|690|691.5|690.5|691.6|690.6|690.9|689.9|188
1757583600000|2025-09-11 09:40:00|691.4|690.4|690.4|689.4|691.6|690.6|690.4|689.4|502
1757583900000|2025-09-11 09:45:00|690.6|689.6|690.6|689.6|690.6|689.6|690.4|689.4|188
1757584200000|2025-09-11 09:50:00|690.5|689.5|690.9|689.9|690.9|689.9|690.4|689.4|113
1757584500000|2025-09-11 09:55:00|690.8|689.8|689.9|688.9|690.9|689.9|689.8|688.8|382
1757584800000|2025-09-11 10:00:00|689.6|688.6|687.9|686.9|689.8|688.8|687.4|686.4|1595
1757585100000|2025-09-11 10:05:00|688|687|686.9|685.9|688.4|687.4|686.9|685.9|2357
1757585400000|2025-09-11 10:10:00|686.6|685.6|687.6|686.6|688.1|687.1|686.4|685.4|2751
1757585700000|2025-09-11 10:15:00|687.4|686.4|687.1|686.1|688.1|687.1|687.1|686.1|406
1757586000000|2025-09-11 10:20:00|686.9|685.9|686.9|685.9|687.1|686.1|686.9|685.9|385
1757586300000|2025-09-11 10:25:00|687.1|686.1|686.4|685.4|687.1|686.1|686.4|685.4|330
1757586600000|2025-09-11 10:30:00|686.1|685.1|685.1|684.1|686.1|685.1|684.9|683.9|904
1757586900000|2025-09-11 10:35:00|685.4|684.4|685.1|684.1|685.6|684.6|685.1|684.1|225
1757587200000|2025-09-11 10:40:00|685.3|684.3|684.6|683.6|685.4|684.4|684.6|683.6|648
1757587500000|2025-09-11 10:45:00|684.8|683.8|685.1|684.1|685.4|684.4|684.4|683.4|521
1757587800000|2025-09-11 10:50:00|684.9|683.9|685.4|684.4|685.9|684.9|684.6|683.6|705
1757588100000|2025-09-11 10:55:00|685.6|684.6|685.9|684.9|686|685|685.1|684.1|869
1757588400000|2025-09-11 11:00:00|686|685|687.1|686.1|687.1|686.1|685.4|684.4|1449
1757588700000|2025-09-11 11:05:00|686.9|685.9|686.9|685.9|686.9|685.9|686.6|685.6|99
1757589000000|2025-09-11 11:10:00|686.8|685.8|686.6|685.6|686.9|685.9|686.6|685.6|53
1757589300000|2025-09-11 11:15:00|686.1|685.1|685.4|684.4|686.3|685.3|685.4|684.4|751
1757589600000|2025-09-11 11:20:00|685.6|684.6|685.9|684.9|685.9|684.9|685.5|684.5|206
1757589900000|2025-09-11 11:25:00|686.1|685.1|686.1|685.1|686.6|685.6|686|685|144
1757590200000|2025-09-11 11:30:00|686|685|685.6|684.6|686|685|684.8|683.8|152
1757590500000|2025-09-11 11:35:00|685.9|684.9|685.6|684.6|685.9|684.9|685.1|684.1|369
1757590800000|2025-09-11 11:40:00|685.5|684.5|685.1|684.1|685.9|684.9|685.1|684.1|117
1757591100000|2025-09-11 11:45:00|685.4|684.4|684.9|683.9|685.4|684.4|684.9|683.9|206
1757591400000|2025-09-11 11:50:00|684.8|683.8|685.1|684.1|685.4|684.4|684.6|683.6|292
1757591700000|2025-09-11 11:55:00|684.9|683.9|685.4|684.4|685.4|684.4|684.9|683.9|151
1757592000000|2025-09-11 12:00:00|685.1|684.1|684.9|683.9|685.1|684.1|684.6|683.6|542
1757592300000|2025-09-11 12:05:00|685|684|684.9|683.9|685.3|684.3|684.6|683.6|246
1757592600000|2025-09-11 12:10:00|684.8|683.8|683.8|682.8|684.9|683.9|683.6|682.6|388
1757592900000|2025-09-11 12:15:00|683.6|682.6|683.6|682.6|684.4|683.4|683.6|682.6|331
1757593200000|2025-09-11 12:20:00|683.9|682.9|682.4|681.4|683.9|682.9|681.6|680.6|3350
1757593500000|2025-09-11 12:25:00|682.6|681.6|683|682|683.3|682.3|682.4|681.4|539
1757593800000|2025-09-11 12:30:00|682.9|681.9|681.6|680.6|683.5|682.5|681.4|680.4|682
1757594100000|2025-09-11 12:35:00|681.8|680.8|681.4|680.4|682.1|681.1|681.4|680.4|396
1757594400000|2025-09-11 12:40:00|681.6|680.6|681.4|680.4|681.6|680.6|680.6|679.6|1920
1757594700000|2025-09-11 12:45:00|681.3|680.3|682.3|681.3|683|682|681.1|680.1|1714
1757595000000|2025-09-11 12:50:00|682.1|681.1|681.4|680.4|682.4|681.4|680.9|679.9|331
1757595300000|2025-09-11 12:55:00|681.1|680.1|681.5|680.5|681.9|680.9|680.9|679.9|1030
1757595600000|2025-09-11 13:00:00|681.4|680.4|681.6|680.6|681.6|680.6|680.1|679.1|1304
1757595900000|2025-09-11 13:05:00|681.8|680.8|678.4|677.4|681.9|680.9|678.4|677.4|1263
1757596200000|2025-09-11 13:10:00|678.1|677.1|678.9|677.9|679.1|678.1|677.1|676.1|1503
1757596500000|2025-09-11 13:15:00|679.1|678.1|679.6|678.6|680.9|679.9|678.8|677.8|654
1757596800000|2025-09-11 13:20:00|679.8|678.8|679.6|678.6|679.9|678.9|679.1|678.1|243
1757597100000|2025-09-11 13:25:00|679.5|678.5|678.9|677.9|679.6|678.6|678.9|677.9|176
1757597400000|2025-09-11 13:30:00|678.6|677.6|679.4|678.4|679.4|678.4|678.1|677.1|373
1757597700000|2025-09-11 13:35:00|679.5|678.5|679.9|678.9|680.1|679.1|679.4|678.4|559
1757598000000|2025-09-11 13:40:00|679.8|678.8|679.4|678.4|680.6|679.6|678.9|677.9|1429
1757598300000|2025-09-11 13:45:00|679.6|678.6|679.4|678.4|679.6|678.6|678.9|677.9|249
1757598600000|2025-09-11 13:50:00|679.1|678.1|680.4|679.4|680.6|679.6|678.6|677.6|1236
1757598900000|2025-09-11 13:55:00|680.1|679.1|680.6|679.6|680.9|679.9|679.6|678.6|552
1757599200000|2025-09-11 14:00:00|680.5|679.5|679.8|678.8|680.8|679.8|679.6|678.6|421
1757599500000|2025-09-11 14:05:00|679.9|678.9|678.6|677.6|679.9|678.9|678.6|677.6|375
1757599800000|2025-09-11 14:10:00|678.9|677.9|678.5|677.5|679.9|678.9|678.1|677.1|1033
1757600100000|2025-09-11 14:15:00|678.6|677.6|679.9|678.9|680|679|678.1|677.1|2355
1757600400000|2025-09-11 14:20:00|679.6|678.6|678.6|677.6|679.9|678.9|678.1|677.1|1188
1757600700000|2025-09-11 14:25:00|678.8|677.8|678.9|677.9|679.9|678.9|678.6|677.6|414
1757601000000|2025-09-11 14:30:00|679|678|678.1|677.1|679.6|678.6|677.9|676.9|494
1757601300000|2025-09-11 14:35:00|678.4|677.4|677.1|676.1|678.4|677.4|677.1|676.1|701
1757601600000|2025-09-11 14:40:00|676.9|675.9|678.1|677.1|678.6|677.6|676.9|675.9|1075
1757601900000|2025-09-11 14:45:00|678|677|677.9|676.9|678.6|677.6|677.6|676.6|401
1757602200000|2025-09-11 14:50:00|677.8|676.8|678.5|677.5|679.1|678.1|677.6|676.6|583
1757602500000|2025-09-11 14:55:00|678.4|677.4|678.6|677.6|679.1|678.1|677.9|676.9|1265
1757602800000|2025-09-11 15:00:00|678.5|677.5|677.9|676.9|678.6|677.6|677.4|676.4|570
1757603100000|2025-09-11 15:05:00|677.8|676.8|678.5|677.5|678.6|677.6|677.6|676.6|335
1757603400000|2025-09-11 15:10:00|678.4|677.4|678.9|677.9|679|678|678.1|677.1|1381
1757603700000|2025-09-11 15:15:00|678.6|677.6|678.6|677.6|679.6|678.6|678.4|677.4|1079
1757604000000|2025-09-11 15:20:00|678.5|677.5|679.3|678.3|679.9|678.9|678.5|677.5|1194
1757604300000|2025-09-11 15:25:00|679.1|678.1|678.6|677.6|679.4|678.4|678.1|677.1|2621
1757604600000|2025-09-11 15:30:00|678.5|677.5|679.6|678.6|679.9|678.9|678.1|677.1|1388
1757604900000|2025-09-11 15:35:00|679.4|678.4|680.1|679.1|680.9|679.9|679.4|678.4|746
1757605200000|2025-09-11 15:40:00|679.9|678.9|679.4|678.4|680|679|677.9|676.9|777
1757605500000|2025-09-11 15:45:00|679.6|678.6|679.6|678.6|679.6|678.6|679.1|678.1|115
1757605800000|2025-09-11 15:50:00|679.5|678.5|679.6|678.6|679.9|678.9|679.1|678.1|279
1757606100000|2025-09-11 15:55:00|679.9|678.9|681.1|680.1|681.4|680.4|679.6|678.6|2941
1757606400000|2025-09-11 16:00:00|680.9|679.9|681.1|680.1|681.1|680.1|680.1|679.1|422
1757606700000|2025-09-11 16:05:00|680.9|679.9|680.4|679.4|681.4|680.4|680.1|679.1|264
1757607000000|2025-09-11 16:10:00|680.1|679.1|679.8|678.8|680.8|679.8|679.6|678.6|1217
1757607300000|2025-09-11 16:15:00|679.9|678.9|680.1|679.1|680.4|679.4|679.5|678.5|178
1757607600000|2025-09-11 16:20:00|680.3|679.3|680.5|679.5|680.5|679.5|679.9|678.9|203
1757607900000|2025-09-11 16:25:00|680.4|679.4|680.4|679.4|680.6|679.6|680.1|679.1|129
1757608200000|2025-09-11 16:30:00|680.1|679.1|680.6|679.6|680.8|679.8|680.1|679.1|90
1757608500000|2025-09-11 16:35:00|680.5|679.5|681.3|680.3|681.5|680.5|680.1|679.1|120
1757608800000|2025-09-11 16:40:00|681.1|680.1|680.9|679.9|681.3|680.3|680.9|679.9|86
1757609100000|2025-09-11 16:45:00|681|680|681.1|680.1|681.1|680.1|680.1|679.1|280
1757609400000|2025-09-11 16:50:00|681|680|681.1|680.1|681.4|680.4|680.6|679.6|882
1757609700000|2025-09-11 16:55:00|681|680|681.5|680.5|681.5|680.5|680.4|679.4|185
1757610000000|2025-09-11 17:00:00|681.4|680.4|681.1|680.1|681.4|680.4|680.6|679.6|110
1757610300000|2025-09-11 17:05:00|680.9|679.9|681.1|680.1|681.1|680.1|680.5|679.5|27
1757610600000|2025-09-11 17:10:00|681.3|680.3|681.6|680.6|681.9|680.9|681.1|680.1|52
1757610900000|2025-09-11 17:15:00|681.5|680.5|681.1|680.1|681.5|680.5|680.9|679.9|260
1757611200000|2025-09-11 17:20:00|681.4|680.4|681.4|680.4|681.6|680.6|681.1|680.1|88
1757611500000|2025-09-11 17:25:00|681.6|680.6|681.6|680.6|681.9|680.9|681.4|680.4|143
1757611800000|2025-09-11 17:30:00|681.5|680.5|683.1|682.1|683.1|682.1|681.5|680.5|693
1757612100000|2025-09-11 17:35:00|683|682|683.3|682.3|683.6|682.6|682.6|681.6|328
1757612400000|2025-09-11 17:40:00|683.1|682.1|683.1|682.1|683.1|682.1|682.6|681.6|359
1757612700000|2025-09-11 17:45:00|682.9|681.9|683.6|682.6|683.6|682.6|682.8|681.8|393
1757613000000|2025-09-11 17:50:00|683.4|682.4|682.9|681.9|683.6|682.6|682.9|681.9|161
1757613300000|2025-09-11 17:55:00|682.8|681.8|682.1|681.1|682.9|681.9|681.8|680.8|408
1757613600000|2025-09-11 18:00:00|682|681|681.4|680.4|682.1|681.1|681.4|680.4|121
1757613900000|2025-09-11 18:05:00|681.5|680.5|680.9|679.9|681.5|680.5|680.1|679.1|749
1757614200000|2025-09-11 18:10:00|680.8|679.8|680.6|679.6|680.9|679.9|679.6|678.6|187
1757614500000|2025-09-11 18:15:00|680.8|679.8|681.4|680.4|681.4|680.4|680.8|679.8|58
1757614800000|2025-09-11 18:20:00|681.3|680.3|681.6|680.6|681.8|680.8|681.1|680.1|141
1757615100000|2025-09-11 18:25:00|681.5|680.5|680.9|679.9|681.6|680.6|680.3|679.3|529
1757615400000|2025-09-11 18:30:00|680.6|679.6|681.3|680.3|681.6|680.6|680.4|679.4|210
1757615700000|2025-09-11 18:35:00|681.1|680.1|680.9|679.9|681.1|680.1|680.6|679.6|180
1757616000000|2025-09-11 18:40:00|680.6|679.6|680.1|679.1|680.6|679.6|679.8|678.8|54
1757616300000|2025-09-11 18:45:00|680|679|679.9|678.9|680.1|679.1|679.9|678.9|31
1757616600000|2025-09-11 18:50:00|680|679|679.5|678.5|680.1|679.1|679.4|678.4|376
1757616900000|2025-09-11 18:55:00|679.4|678.4|679.4|678.4|679.9|678.9|679.4|678.4|353
1757617200000|2025-09-11 19:00:00|679.5|678.5|679.6|678.6|680.1|679.1|679.5|678.5|250
1757617500000|2025-09-11 19:05:00|679.5|678.5|679.6|678.6|679.6|678.6|679.1|678.1|15
1757617800000|2025-09-11 19:10:00|679.5|678.5|679.6|678.6|679.6|678.6|679.4|678.4|7
1757618100000|2025-09-11 19:15:00|679.5|678.5|679.4|678.4|679.6|678.6|679.4|678.4|10
1757618400000|2025-09-11 19:20:00|679.6|678.6|679.9|678.9|679.9|678.9|679.6|678.6|76
1757618700000|2025-09-11 19:25:00|679.8|678.8|679.6|678.6|679.8|678.8|679.4|678.4|29
1757619000000|2025-09-11 19:30:00|679.5|678.5|679.6|678.6|679.6|678.6|679.4|678.4|25
1757619300000|2025-09-11 19:35:00|679.4|678.4|679.4|678.4|679.4|678.4|679.1|678.1|32
1757619600000|2025-09-11 19:40:00|||||||||3
1757619900000|2025-09-11 19:45:00|679.6|678.6|679.1|678.1|679.6|678.6|679.1|678.1|35
1757620200000|2025-09-11 19:50:00|679.4|678.4|679.4|678.4|679.4|678.4|678.9|677.9|35
1757620500000|2025-09-11 19:55:00|679.5|678.5|679.4|678.4|679.5|678.5|679.1|678.1|26
1757620800000|2025-09-11 20:00:00|679.5|678.5|679.6|678.6|679.8|678.8|679.4|678.4|176
1757621100000|2025-09-11 20:05:00|679.5|678.5|679.4|678.4|679.6|678.6|679.4|678.4|10
1757621400000|2025-09-11 20:10:00|679.5|678.5|679.6|678.6|679.6|678.6|679.5|678.5|8
1757621700000|2025-09-11 20:15:00|||||||||1
1757622000000|2025-09-11 20:20:00|679.5|678.5|679.4|678.4|679.5|678.5|679.4|678.4|48
1757622300000|2025-09-11 20:25:00|679.3|678.3|679.4|678.4|679.4|678.4|679.3|678.3|2
1757622600000|2025-09-11 20:30:00|679.5|678.5|679.4|678.4|679.5|678.5|679.4|678.4|5
1757622900000|2025-09-11 20:35:00|679.6|678.6|679.6|678.6|679.6|678.6|679.4|678.4|11
1757623200000|2025-09-11 20:40:00|679.8|678.8|679.9|678.9|679.9|678.9|679.8|678.8|7
1757623500000|2025-09-11 20:45:00|679.8|678.8|679.6|678.6|679.9|678.9|679.6|678.6|1
1757623800000|2025-09-11 20:50:00|679.8|678.8|679.6|678.6|679.9|678.9|679.6|678.6|9
1757624100000|2025-09-11 20:55:00|679.8|678.8|679.8|678.8|679.9|678.9|679.5|678.5|51
1757624400000|2025-09-11 21:00:00|679.6|678.6|679.8|678.8|679.8|678.8|679.6|678.6|0
1757625300000|2025-09-11 21:15:00|679.6|678.6|679.6|678.6|679.6|678.6|679.6|678.6|0
1757625900000|2025-09-11 21:25:00|679.8|678.8|679.8|678.8|679.8|678.8|679.8|678.8|0
1757627400000|2025-09-11 21:50:00|680.9|677.9|680.6|677.6|680.9|679|680|677.6|0
1757627700000|2025-09-11 21:55:00|681|678|680.9|677.9|681|678|680.8|677.8|3
1757635200000|2025-09-12 00:00:00|677.9|676.9|678.9|677.9|679|678|677.8|676.8|89
1757635500000|2025-09-12 00:05:00|679|678|678.3|677.3|679|678|678.3|677.3|7
1757635800000|2025-09-12 00:10:00|678.4|677.4|678|677|678.4|677.4|678|677|8
1757636100000|2025-09-12 00:15:00|678.1|677.1|677.9|676.9|678.1|677.1|677.8|676.8|48
1757636400000|2025-09-12 00:20:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|24
1757636700000|2025-09-12 00:25:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|16
1757637000000|2025-09-12 00:30:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|12
1757637300000|2025-09-12 00:35:00|677.5|676.5|677.4|676.4|677.5|676.5|677.1|676.1|87
1757637600000|2025-09-12 00:40:00|677.3|676.3|677.4|676.4|677.4|676.4|677.3|676.3|2
1757637900000|2025-09-12 00:45:00|677.3|676.3|677.3|676.3|677.4|676.4|677.3|676.3|2
1757638200000|2025-09-12 00:50:00|677.4|676.4|677.6|676.6|677.6|676.6|677.4|676.4|2
1757638500000|2025-09-12 00:55:00|677.5|676.5|677.4|676.4|677.6|676.6|677.3|676.3|4
1757638800000|2025-09-12 01:00:00|677.5|676.5|677.4|676.4|677.8|676.8|677.3|676.3|15
1757639100000|2025-09-12 01:05:00|677.5|676.5|677.5|676.5|677.6|676.6|677.1|676.1|8
1757639400000|2025-09-12 01:10:00|677.4|676.4|677.5|676.5|677.8|676.8|677.4|676.4|0
1757639700000|2025-09-12 01:15:00|677.4|676.4|677.5|676.5|677.6|676.6|677.4|676.4|1
1757640000000|2025-09-12 01:20:00|677.6|676.6|677.5|676.5|677.6|676.6|677.5|676.5|0
1757640300000|2025-09-12 01:25:00|677.4|676.4|677.3|676.3|677.4|676.4|677.1|676.1|5
1757640600000|2025-09-12 01:30:00|677.4|676.4|677|676|677.4|676.4|676.6|675.6|102
1757640900000|2025-09-12 01:35:00|677.1|676.1|677|676|677.1|676.1|677|676|2
1757641200000|2025-09-12 01:40:00|676.9|675.9|677.1|676.1|677.1|676.1|676.9|675.9|7
1757641500000|2025-09-12 01:45:00|677.5|676.5|677.1|676.1|677.5|676.5|677.1|676.1|3
1757641800000|2025-09-12 01:50:00|677.3|676.3|676.8|675.8|677.3|676.3|676.6|675.6|20
1757642100000|2025-09-12 01:55:00|676.6|675.6|675.8|674.8|676.8|675.8|675.6|674.6|235
1757642400000|2025-09-12 02:00:00|675.9|674.9|676|675|676.1|675.1|675.9|674.9|32
1757642700000|2025-09-12 02:05:00|675.9|674.9|676|675|676.1|675.1|675.9|674.9|5
1757643000000|2025-09-12 02:10:00|676.1|675.1|676.1|675.1|676.3|675.3|675.9|674.9|22
1757643300000|2025-09-12 02:15:00|676.3|675.3|676.1|675.1|676.5|675.5|676.1|675.1|212
1757643600000|2025-09-12 02:20:00|675.9|674.9|675.9|674.9|675.9|674.9|675.9|674.9|2
1757643900000|2025-09-12 02:25:00|676.1|675.1|676.4|675.4|676.4|675.4|676.1|675.1|12
1757644200000|2025-09-12 02:30:00|676.3|675.3|675.9|674.9|676.3|675.3|675.9|674.9|9
1757644500000|2025-09-12 02:35:00|675.8|674.8|675.9|674.9|676|675|675.8|674.8|3
1757644800000|2025-09-12 02:40:00|675.8|674.8|676.1|675.1|676.1|675.1|675.8|674.8|0
1757645100000|2025-09-12 02:45:00|676|675|675.6|674.6|676.1|675.1|675.6|674.6|3
1757645400000|2025-09-12 02:50:00|675.8|674.8|675.6|674.6|675.8|674.8|675.6|674.6|65
1757645700000|2025-09-12 02:55:00|675.4|674.4|675.4|674.4|675.6|674.6|675.3|674.3|50
1757646000000|2025-09-12 03:00:00|675.3|674.3|674.9|673.9|675.3|674.3|674.9|673.9|48
1757646300000|2025-09-12 03:05:00|675.1|674.1|675.3|674.3|675.4|674.4|675.1|674.1|14
1757646600000|2025-09-12 03:10:00|675.4|674.4|675.1|674.1|675.4|674.4|675.1|674.1|8
1757646900000|2025-09-12 03:15:00|675.3|674.3|675.5|674.5|675.6|674.6|675.3|674.3|15
1757647200000|2025-09-12 03:20:00|675.4|674.4|675.8|674.8|675.9|674.9|675.4|674.4|8
1757647500000|2025-09-12 03:25:00|675.6|674.6|675.1|674.1|675.9|674.9|675|674|96
1757647800000|2025-09-12 03:30:00|675.3|674.3|673|672|675.4|674.4|673|672|763
1757648100000|2025-09-12 03:35:00|673.1|672.1|673.5|672.5|673.9|672.9|673.1|672.1|88
1757648400000|2025-09-12 03:40:00|673.6|672.6|673.9|672.9|673.9|672.9|673.6|672.6|10
1757648700000|2025-09-12 03:45:00|674|673|674.1|673.1|674.1|673.1|673.9|672.9|8
1757649000000|2025-09-12 03:50:00|674|673|673.8|672.8|674.1|673.1|673.8|672.8|3
1757649300000|2025-09-12 03:55:00|673.9|672.9|673.9|672.9|673.9|672.9|673.8|672.8|2
1757649600000|2025-09-12 04:00:00|674.1|673.1|673.9|672.9|674.3|673.3|673.9|672.9|29
1757649900000|2025-09-12 04:05:00|674|673|674.1|673.1|674.1|673.1|674|673|5
1757650200000|2025-09-12 04:10:00|674|673|673.9|672.9|674|673|673.9|672.9|7
1757650500000|2025-09-12 04:15:00|674.1|673.1|674.3|673.3|674.3|673.3|674.1|673.1|23
1757650800000|2025-09-12 04:20:00|674.1|673.1|674.3|673.3|674.3|673.3|674|673|0
1757651100000|2025-09-12 04:25:00|674.1|673.1|674.1|673.1|674.4|673.4|674.1|673.1|8
1757651400000|2025-09-12 04:30:00|674|673|674.8|673.8|674.8|673.8|674|673|26
1757651700000|2025-09-12 04:35:00|674.9|673.9|674.5|673.5|674.9|673.9|674.5|673.5|1
1757652000000|2025-09-12 04:40:00|674.6|673.6|674.5|673.5|674.6|673.6|674.5|673.5|0
1757652300000|2025-09-12 04:45:00|674.4|673.4|674.4|673.4|674.5|673.5|674.4|673.4|15
1757652600000|2025-09-12 04:50:00|674.3|673.3|674.1|673.1|674.4|673.4|674|673|12
1757652900000|2025-09-12 04:55:00|674.3|673.3|674.1|673.1|674.3|673.3|674.1|673.1|0
1757653200000|2025-09-12 05:00:00|673.9|672.9|674.3|673.3|674.3|673.3|673.8|672.8|21
1757653500000|2025-09-12 05:05:00|674.1|673.1|674.5|673.5|674.5|673.5|674.1|673.1|0
1757653800000|2025-09-12 05:10:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|14
1757654100000|2025-09-12 05:15:00|675.8|674.8|675.8|674.8|676|675|675.6|674.6|500
1757654400000|2025-09-12 05:20:00|675.5|674.5|675.5|674.5|675.6|674.6|675.4|674.4|28
1757654700000|2025-09-12 05:25:00|675.4|674.4|675.4|674.4|675.5|674.5|675.1|674.1|11
1757655000000|2025-09-12 05:30:00|675.3|674.3|675.5|674.5|675.6|674.6|675|674|9
1757655300000|2025-09-12 05:35:00|675.6|674.6|675.5|674.5|675.6|674.6|675.5|674.5|0
1757655600000|2025-09-12 05:40:00|675.6|674.6|675.9|674.9|675.9|674.9|675.5|674.5|10
1757655900000|2025-09-12 05:45:00|675.8|674.8|675.6|674.6|676.1|675.1|675.6|674.6|5
1757656200000|2025-09-12 05:50:00|675.8|674.8|675.6|674.6|675.8|674.8|675.5|674.5|0
1757656500000|2025-09-12 05:55:00|675.9|674.9|675.4|674.4|675.9|674.9|675.1|674.1|148
1757656800000|2025-09-12 06:00:00|675.3|674.3|675.1|674.1|675.8|674.8|675.1|674.1|105
1757657100000|2025-09-12 06:05:00|675.4|674.4|674.6|673.6|675.9|674.9|674.5|673.5|146
1757657400000|2025-09-12 06:10:00|674.8|673.8|675.8|674.8|675.8|674.8|674.6|673.6|63
1757657700000|2025-09-12 06:15:00|675.6|674.6|676.6|675.6|677.3|676.3|675.6|674.6|293
1757658000000|2025-09-12 06:20:00|676.4|675.4|675.9|674.9|676.4|675.4|675.6|674.6|56
1757658300000|2025-09-12 06:25:00|676.1|675.1|675.6|674.6|676.1|675.1|675.5|674.5|37
1757658600000|2025-09-12 06:30:00|675.8|674.8|675.6|674.6|676.1|675.1|675.4|674.4|41
1757658900000|2025-09-12 06:35:00|675.9|674.9|675.9|674.9|676.1|675.1|675.8|674.8|23
1757659200000|2025-09-12 06:40:00|675.6|674.6|676.3|675.3|676.4|675.4|675.6|674.6|68
1757659500000|2025-09-12 06:45:00|676.1|675.1|675.8|674.8|676.3|675.3|674.9|673.9|225
1757659800000|2025-09-12 06:50:00|675.9|674.9|675.4|674.4|675.9|674.9|674.6|673.6|92
1757660100000|2025-09-12 06:55:00|675.5|674.5|676.1|675.1|676.1|675.1|675.4|674.4|726
1757660400000|2025-09-12 07:00:00|676|675|677.9|676.9|678|677|675.4|674.4|1452
1757660700000|2025-09-12 07:05:00|678.1|677.1|678.6|677.6|678.6|677.6|677.3|676.3|834
1757661000000|2025-09-12 07:10:00|678.9|677.9|678.8|677.8|679.4|678.4|678.6|677.6|186
1757661300000|2025-09-12 07:15:00|678.9|677.9|679|678|679.1|678.1|678.4|677.4|854
1757661600000|2025-09-12 07:20:00|678.9|677.9|677.6|676.6|679.1|678.1|677.3|676.3|612
1757661900000|2025-09-12 07:25:00|677.5|676.5|678|677|678.1|677.1|677.1|676.1|313
1757662200000|2025-09-12 07:30:00|677.9|676.9|678.1|677.1|678.1|677.1|677.4|676.4|78
1757662500000|2025-09-12 07:35:00|678.4|677.4|678|677|678.6|677.6|677.4|676.4|128
1757662800000|2025-09-12 07:40:00|677.9|676.9|679.9|678.9|680.3|679.3|677.9|676.9|664
1757663100000|2025-09-12 07:45:00|679.6|678.6|681.4|680.4|681.4|680.4|679.4|678.4|1106
1757663400000|2025-09-12 07:50:00|681.1|680.1|682.4|681.4|682.8|681.8|681.1|680.1|1165
1757663700000|2025-09-12 07:55:00|682.5|681.5|682.6|681.6|683|682|681.9|680.9|811
1757664000000|2025-09-12 08:00:00|682.8|681.8|681.4|680.4|682.8|681.8|681.4|680.4|493
1757664300000|2025-09-12 08:05:00|681.6|680.6|681.9|680.9|682.1|681.1|680.9|679.9|318
1757664600000|2025-09-12 08:10:00|682.1|681.1|682.4|681.4|682.4|681.4|681.9|680.9|229
1757664900000|2025-09-12 08:15:00|682.3|681.3|681.6|680.6|682.3|681.3|681.4|680.4|378
1757665200000|2025-09-12 08:20:00|681.9|680.9|682.4|681.4|682.9|681.9|681.6|680.6|805
1757665500000|2025-09-12 08:25:00|682.1|681.1|683.9|682.9|683.9|682.9|682.1|681.1|1804
1757665800000|2025-09-12 08:30:00|684|683|684.6|683.6|685.4|684.4|683.1|682.1|1027
1757666100000|2025-09-12 08:35:00|684.4|683.4|684.1|683.1|685.1|684.1|684.1|683.1|805
1757666400000|2025-09-12 08:40:00|684|683|684|683|684.1|683.1|683.6|682.6|234
1757666700000|2025-09-12 08:45:00|684.1|683.1|684.4|683.4|684.6|683.6|683.9|682.9|363
1757667000000|2025-09-12 08:50:00|684.1|683.1|685.1|684.1|685.4|684.4|684.1|683.1|446
1757667300000|2025-09-12 08:55:00|685.4|684.4|685.1|684.1|685.6|684.6|684.9|683.9|252
1757667600000|2025-09-12 09:00:00|685|684|686.1|685.1|686.3|685.3|684.9|683.9|685
1757667900000|2025-09-12 09:05:00|686.4|685.4|687.1|686.1|687.1|686.1|686|685|597
1757668200000|2025-09-12 09:10:00|686.9|685.9|687.9|686.9|688.4|687.4|686.9|685.9|2003
1757668500000|2025-09-12 09:15:00|688|687|688.6|687.6|689.1|688.1|687.4|686.4|931
1757668800000|2025-09-12 09:20:00|688.8|687.8|689.8|688.8|690.4|689.4|688.8|687.8|892
1757669100000|2025-09-12 09:25:00|689.9|688.9|689.1|688.1|689.9|688.9|689.1|688.1|212
1757669400000|2025-09-12 09:30:00|689.3|688.3|689.6|688.6|689.9|688.9|688.8|687.8|2186
1757669700000|2025-09-12 09:35:00|689.4|688.4|689.1|688.1|689.8|688.8|689|688|699
1757670000000|2025-09-12 09:40:00|688.9|687.9|688.6|687.6|689.1|688.1|688.4|687.4|252
1757670300000|2025-09-12 09:45:00|688.4|687.4|687.9|686.9|688.6|687.6|687.4|686.4|1103
1757670600000|2025-09-12 09:50:00|688|687|687.3|686.3|688.1|687.1|687|686|592
1757670900000|2025-09-12 09:55:00|687.4|686.4|686.9|685.9|687.4|686.4|686.6|685.6|186
1757671200000|2025-09-12 10:00:00|687.1|686.1|687.4|686.4|687.9|686.9|686.9|685.9|238
1757671500000|2025-09-12 10:05:00|687.3|686.3|686.9|685.9|687.4|686.4|686.9|685.9|496
1757671800000|2025-09-12 10:10:00|687|686|687.6|686.6|687.6|686.6|686.9|685.9|183
1757672100000|2025-09-12 10:15:00|687.8|686.8|688.1|687.1|688.6|687.6|687.4|686.4|914
1757672400000|2025-09-12 10:20:00|688.3|687.3|688.1|687.1|688.4|687.4|687.6|686.6|721
1757672700000|2025-09-12 10:25:00|688.3|687.3|689.6|688.6|689.8|688.8|688.3|687.3|1910
1757673000000|2025-09-12 10:30:00|689.8|688.8|690.8|689.8|690.9|689.9|689.6|688.6|379
1757673300000|2025-09-12 10:35:00|690.6|689.6|690.4|689.4|690.8|689.8|690.1|689.1|628
1757673600000|2025-09-12 10:40:00|690.1|689.1|690.9|689.9|690.9|689.9|690.1|689.1|540
1757673900000|2025-09-12 10:45:00|690.8|689.8|692.1|691.1|692.1|691.1|690.6|689.6|1005
1757674200000|2025-09-12 10:50:00|691.9|690.9|693.9|692.9|693.9|692.9|691.9|690.9|2794
1757674500000|2025-09-12 10:55:00|694.1|693.1|693.9|692.9|694.4|693.4|693.6|692.6|530
1757674800000|2025-09-12 11:00:00|693.6|692.6|695|694|695.3|694.3|693.4|692.4|1370
1757675100000|2025-09-12 11:05:00|694.9|693.9|695.6|694.6|695.9|694.9|694.9|693.9|1597
1757675400000|2025-09-12 11:10:00|695.4|694.4|695.6|694.6|695.9|694.9|695.1|694.1|892
1757675700000|2025-09-12 11:15:00|695.4|694.4|695.5|694.5|695.9|694.9|695.1|694.1|551
1757676000000|2025-09-12 11:20:00|695.4|694.4|695.4|694.4|696.1|695.1|695.4|694.4|550
1757676300000|2025-09-12 11:25:00|695.5|694.5|695.9|694.9|696.1|695.1|695.4|694.4|710
1757676600000|2025-09-12 11:30:00|696.1|695.1|695.1|694.1|696.6|695.6|695.1|694.1|866
1757676900000|2025-09-12 11:35:00|694.9|693.9|695|694|695.6|694.6|694.6|693.6|1632
1757677200000|2025-09-12 11:40:00|695.1|694.1|693.5|692.5|695.6|694.6|693.3|692.3|1001
1757677500000|2025-09-12 11:45:00|693.6|692.6|694.9|693.9|694.9|693.9|693.4|692.4|625
1757677800000|2025-09-12 11:50:00|695|694|694.5|693.5|695|694|694.4|693.4|326
1757678100000|2025-09-12 11:55:00|694.6|693.6|695.1|694.1|695.1|694.1|693.9|692.9|1187
1757678400000|2025-09-12 12:00:00|695|694|695.3|694.3|695.9|694.9|694.9|693.9|436
1757678700000|2025-09-12 12:05:00|694.9|693.9|695.1|694.1|695.4|694.4|694.6|693.6|394
1757679000000|2025-09-12 12:10:00|695.3|694.3|694.5|693.5|695.4|694.4|694.4|693.4|209
1757679300000|2025-09-12 12:15:00|694.4|693.4|694.1|693.1|695|694|693.9|692.9|829
1757679600000|2025-09-12 12:20:00|694.4|693.4|693.9|692.9|695.5|694.5|693.9|692.9|575
1757679900000|2025-09-12 12:25:00|694|693|696.3|695.3|697.9|696.9|693.9|692.9|2338
1757680200000|2025-09-12 12:30:00|696.4|695.4|694.6|693.6|697.9|696.9|694.3|693.3|2437
1757680500000|2025-09-12 12:35:00|694.8|693.8|694.3|693.3|695.9|694.9|693|692|1942
1757680800000|2025-09-12 12:40:00|694.4|693.4|695.6|694.6|695.6|694.6|693.1|692.1|1046
1757681100000|2025-09-12 12:45:00|695.8|694.8|695.1|694.1|696|695|694.4|693.4|1318
1757681400000|2025-09-12 12:50:00|695.4|694.4|695.4|694.4|695.6|694.6|694.8|693.8|636
1757681700000|2025-09-12 12:55:00|695.5|694.5|694.1|693.1|695.6|694.6|694.1|693.1|476
1757682000000|2025-09-12 13:00:00|694|693|693.5|692.5|694|693|692.4|691.4|806
1757682300000|2025-09-12 13:05:00|693.6|692.6|693.4|692.4|693.9|692.9|692.8|691.8|329
1757682600000|2025-09-12 13:10:00|693.6|692.6|693.4|692.4|694.1|693.1|692.8|691.8|188
1757682900000|2025-09-12 13:15:00|693.3|692.3|690.9|689.9|693.4|692.4|690.9|689.9|506
1757683200000|2025-09-12 13:20:00|691.1|690.1|689.9|688.9|691.1|690.1|689.6|688.6|553
1757683500000|2025-09-12 13:25:00|690|689|690.1|689.1|690.3|689.3|689.4|688.4|274
1757683800000|2025-09-12 13:30:00|690.4|689.4|691.4|690.4|692.1|691.1|689.9|688.9|578
1757684100000|2025-09-12 13:35:00|691.5|690.5|690.6|689.6|692.1|691.1|690.6|689.6|234
1757684400000|2025-09-12 13:40:00|690.9|689.9|689.9|688.9|690.9|689.9|689.4|688.4|268
1757684700000|2025-09-12 13:45:00|689.6|688.6|689.3|688.3|689.8|688.8|688.8|687.8|501
1757685000000|2025-09-12 13:50:00|689.4|688.4|689.1|688.1|690.1|689.1|689.1|688.1|280
1757685300000|2025-09-12 13:55:00|689.4|688.4|690.6|689.6|690.6|689.6|689.3|688.3|379
1757685600000|2025-09-12 14:00:00|690.5|689.5|689.4|688.4|690.6|689.6|689.1|688.1|284
1757685900000|2025-09-12 14:05:00|689.3|688.3|689.6|688.6|690.1|689.1|688.9|687.9|320
1757686200000|2025-09-12 14:10:00|689.5|688.5|690.6|689.6|690.9|689.9|689.4|688.4|369
1757686500000|2025-09-12 14:15:00|690.4|689.4|690.6|689.6|690.6|689.6|689.9|688.9|348
1757686800000|2025-09-12 14:20:00|690.4|689.4|690.4|689.4|690.6|689.6|690.1|689.1|339
1757687100000|2025-09-12 14:25:00|690.1|689.1|690.3|689.3|690.6|689.6|689.9|688.9|376
1757687400000|2025-09-12 14:30:00|690.4|689.4|689.1|688.1|690.4|689.4|688.6|687.6|656
1757687700000|2025-09-12 14:35:00|689|688|689.1|688.1|689.1|688.1|688.6|687.6|395
1757688000000|2025-09-12 14:40:00|688.9|687.9|688.5|687.5|688.9|687.9|688.1|687.1|554
1757688300000|2025-09-12 14:45:00|688.4|687.4|688.9|687.9|689.9|688.9|688.4|687.4|1411
1757688600000|2025-09-12 14:50:00|689|688|688.8|687.8|689.6|688.6|688.6|687.6|467
1757688900000|2025-09-12 14:55:00|688.9|687.9|690.4|689.4|690.6|689.6|688.9|687.9|1286
1757689200000|2025-09-12 15:00:00|690.1|689.1|691.4|690.4|691.6|690.6|689.9|688.9|797
1757689500000|2025-09-12 15:05:00|692|691|691.1|690.1|692.4|691.4|691.1|690.1|1940
1757689800000|2025-09-12 15:10:00|691.4|690.4|691.9|690.9|692.1|691.1|691.1|690.1|541
1757690100000|2025-09-12 15:15:00|691.8|690.8|692.9|691.9|692.9|691.9|691.8|690.8|1302
1757690400000|2025-09-12 15:20:00|693.1|692.1|691.9|690.9|693.4|692.4|691.6|690.6|771
1757690700000|2025-09-12 15:25:00|691.8|690.8|691.1|690.1|692.1|691.1|691.1|690.1|2945
1757691000000|2025-09-12 15:30:00|690.9|689.9|691.1|690.1|691.6|690.6|690.9|689.9|1099
1757691300000|2025-09-12 15:35:00|691.3|690.3|690.4|689.4|691.4|690.4|690.4|689.4|295
1757691600000|2025-09-12 15:40:00|690.3|689.3|688.4|687.4|690.4|689.4|688.1|687.1|877
1757691900000|2025-09-12 15:45:00|688.6|687.6|688.9|687.9|688.9|687.9|688.1|687.1|328
1757692200000|2025-09-12 15:50:00|689.1|688.1|690.3|689.3|690.4|689.4|689|688|380
1757692500000|2025-09-12 15:55:00|690.1|689.1|689.9|688.9|690.1|689.1|689.4|688.4|203
1757692800000|2025-09-12 16:00:00|690|689|690.4|689.4|690.4|689.4|689.6|688.6|334
1757693100000|2025-09-12 16:05:00|690.1|689.1|689.9|688.9|690.4|689.4|689.9|688.9|200
1757693400000|2025-09-12 16:10:00|690.1|689.1|688.9|687.9|690.1|689.1|688.6|687.6|585
1757693700000|2025-09-12 16:15:00|688.6|687.6|688.9|687.9|688.9|687.9|688.1|687.1|160
1757694000000|2025-09-12 16:20:00|688.6|687.6|688.6|687.6|688.8|687.8|688.1|687.1|169
1757694300000|2025-09-12 16:25:00|688.9|687.9|687.9|686.9|688.9|687.9|687.6|686.6|265
1757694600000|2025-09-12 16:30:00|687.8|686.8|686.4|685.4|687.9|686.9|686.4|685.4|260
1757694900000|2025-09-12 16:35:00|686.1|685.1|686.3|685.3|686.6|685.6|685.6|684.6|1026
1757695200000|2025-09-12 16:40:00|686.4|685.4|684.9|683.9|686.4|685.4|684.9|683.9|289
1757695500000|2025-09-12 16:45:00|685|684|685.4|684.4|685.8|684.8|684.9|683.9|311
1757695800000|2025-09-12 16:50:00|685.3|684.3|684|683|685.3|684.3|683.9|682.9|139
1757696100000|2025-09-12 16:55:00|684.1|683.1|683.6|682.6|684.1|683.1|683.6|682.6|99
1757696400000|2025-09-12 17:00:00|683.4|682.4|683.1|682.1|683.9|682.9|683.1|682.1|206
1757696700000|2025-09-12 17:05:00|683.4|682.4|683.6|682.6|683.9|682.9|683.1|682.1|101
1757697000000|2025-09-12 17:10:00|683.4|682.4|683.4|682.4|683.9|682.9|683.4|682.4|76
1757697300000|2025-09-12 17:15:00|683.3|682.3|683.4|682.4|683.4|682.4|683.1|682.1|119
1757697600000|2025-09-12 17:20:00|683.3|682.3|683.1|682.1|683.3|682.3|682.9|681.9|62
1757697900000|2025-09-12 17:25:00|683.3|682.3|682.6|681.6|683.4|682.4|682.6|681.6|63
1757698200000|2025-09-12 17:30:00|682.8|681.8|683.1|682.1|683.3|682.3|682.6|681.6|47
1757698500000|2025-09-12 17:35:00|683.4|682.4|682.6|681.6|683.9|682.9|682.6|681.6|146
1757698800000|2025-09-12 17:40:00|682.8|681.8|682.5|681.5|683.1|682.1|682.4|681.4|176
1757699100000|2025-09-12 17:45:00|682.6|681.6|682.6|681.6|682.9|681.9|682.3|681.3|72
1757699400000|2025-09-12 17:50:00|682.8|681.8|682.9|681.9|683.1|682.1|682.6|681.6|35
1757699700000|2025-09-12 17:55:00|683|682|682.6|681.6|683.1|682.1|682.6|681.6|26
1757700000000|2025-09-12 18:00:00|682.5|681.5|683.1|682.1|683.6|682.6|682.4|681.4|228
1757700300000|2025-09-12 18:05:00|683.3|682.3|682.8|681.8|683.3|682.3|682.8|681.8|60
1757700600000|2025-09-12 18:10:00|682.9|681.9|682.9|681.9|683|682|682.6|681.6|105
1757700900000|2025-09-12 18:15:00|683|682|683.4|682.4|683.6|682.6|682.9|681.9|83
1757701200000|2025-09-12 18:20:00|683.5|682.5|684.1|683.1|684.4|683.4|683.4|682.4|133
1757701500000|2025-09-12 18:25:00|684|683|684.1|683.1|684.9|683.9|683.9|682.9|431
1757701800000|2025-09-12 18:30:00|684.4|683.4|684.4|683.4|684.4|683.4|683.6|682.6|101
1757702100000|2025-09-12 18:35:00|684.3|683.3|684.1|683.1|684.4|683.4|684|683|16
1757702400000|2025-09-12 18:40:00|683.9|682.9|683.9|682.9|684.1|683.1|683.9|682.9|16
1757702700000|2025-09-12 18:45:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|170
1757703000000|2025-09-12 18:50:00|684|683|683.6|682.6|684.1|683.1|683.6|682.6|197
1757703300000|2025-09-12 18:55:00|683.9|682.9|683.8|682.8|683.9|682.9|683.6|682.6|56
1757703600000|2025-09-12 19:00:00|683.6|682.6|683.5|682.5|684.1|683.1|683.4|682.4|81
1757703900000|2025-09-12 19:05:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|26
1757704200000|2025-09-12 19:10:00|683.9|682.9|684.4|683.4|684.4|683.4|683.9|682.9|125
1757704500000|2025-09-12 19:15:00|684.6|683.6|684.6|683.6|684.8|683.8|684.4|683.4|22
1757704800000|2025-09-12 19:20:00|684.5|683.5|684.6|683.6|684.6|683.6|684.5|683.5|24
1757705100000|2025-09-12 19:25:00|684.4|683.4|684.1|683.1|684.4|683.4|684.1|683.1|15
1757705400000|2025-09-12 19:30:00|683.9|682.9|684.1|683.1|684.1|683.1|683.9|682.9|36
1757705700000|2025-09-12 19:35:00|684.4|683.4|684.1|683.1|684.4|683.4|684.1|683.1|14
1757706000000|2025-09-12 19:40:00|684|683|684.4|683.4|684.4|683.4|684|683|22
1757706300000|2025-09-12 19:45:00|684.3|683.3|683.9|682.9|684.4|683.4|683.9|682.9|38
1757706600000|2025-09-12 19:50:00|683.6|682.6|684.1|683.1|684.1|683.1|683.6|682.6|66
1757706900000|2025-09-12 19:55:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|33
1757707200000|2025-09-12 20:00:00|683.8|682.8|684.1|683.1|684.1|683.1|683.8|682.8|20
1757707500000|2025-09-12 20:05:00|684|683|684.1|683.1|684.4|683.4|684|683|128
1757707800000|2025-09-12 20:10:00|684.3|683.3|684.6|683.6|684.6|683.6|684.3|683.3|4
1757708100000|2025-09-12 20:15:00|684.9|683.9|684.6|683.6|684.9|683.9|684.6|683.6|10
1757708400000|2025-09-12 20:20:00|684.8|683.8|684.9|683.9|684.9|683.9|684.6|683.6|63
1757708700000|2025-09-12 20:25:00|685|684|685.4|684.4|685.5|684.5|684.9|683.9|84
1757709000000|2025-09-12 20:30:00|685.1|684.1|685|684|685.1|684.1|685|684|24
1757709300000|2025-09-12 20:35:00|684.9|683.9|684.9|683.9|685.1|684.1|684.9|683.9|6
1757709600000|2025-09-12 20:40:00|684.8|683.8|684.8|683.8|684.9|683.9|684.8|683.8|1
1757709900000|2025-09-12 20:45:00|684.9|683.9|684.9|683.9|685.1|684.1|684.9|683.9|14
1757710200000|2025-09-12 20:50:00|685|684|684.9|683.9|685.1|684.1|684.9|683.9|23
1757710500000|2025-09-12 20:55:00|684.6|683.6|684.9|683.9|684.9|683.9|684.6|683.6|10
1757887200000|2025-09-14 22:00:00|686.3|685.3|685.1|684.1|687.4|685.3|684.9|683.9|9
1757887500000|2025-09-14 22:05:00|685.4|684.4|685.3|684.3|685.6|684.6|684.9|683.9|35
1757887800000|2025-09-14 22:10:00|685.5|684.5|685.5|684.5|685.6|684.6|685.3|684.3|51
1757888100000|2025-09-14 22:15:00|685.6|684.6|685.8|684.8|685.8|684.8|685.5|684.5|0
1757888400000|2025-09-14 22:20:00|685.9|684.9|686|685|686.1|685.1|685.5|684.5|18
1757888700000|2025-09-14 22:25:00|686.1|685.1|686.3|685.3|686.3|685.3|686|685|0
1757889000000|2025-09-14 22:30:00|686.1|685.1|686.6|685.6|686.6|685.6|686.1|685.1|6
1757889300000|2025-09-14 22:35:00|686.5|685.5|686.5|685.5|686.6|685.6|686.4|685.4|2
1757889600000|2025-09-14 22:40:00|686.4|685.4|686.5|685.5|686.8|685.8|686.4|685.4|1
1757889900000|2025-09-14 22:45:00|686.6|685.6|686.8|685.8|687.4|686.4|686.6|685.6|41
1757890200000|2025-09-14 22:50:00|686.9|685.9|686.9|685.9|686.9|685.9|686.8|685.8|0
1757890500000|2025-09-14 22:55:00|686.8|685.8|688.3|687.3|688.9|687.9|686.8|685.8|963
1757890800000|2025-09-14 23:00:00|688|687|688|687|688.1|687.1|687.6|686.6|9
1757891100000|2025-09-14 23:05:00|688.1|687.1|688|687|688.1|687.1|688|687|3
1757891400000|2025-09-14 23:10:00|688.1|687.1|687.8|686.8|688.1|687.1|687.8|686.8|1
1757891700000|2025-09-14 23:15:00|687.9|686.9|687.9|686.9|688.1|687.1|687.8|686.8|1
1757892000000|2025-09-14 23:20:00|688.1|687.1|687.8|686.8|688.1|687.1|687.5|686.5|4
1757892300000|2025-09-14 23:25:00|687.9|686.9|687.9|686.9|687.9|686.9|687.9|686.9|0
1757892600000|2025-09-14 23:30:00|687.8|686.8|687.8|686.8|687.9|686.9|687.8|686.8|0
1757892900000|2025-09-14 23:35:00|687.9|686.9|688|687|688.3|687.3|687.9|686.9|25
1757893200000|2025-09-14 23:40:00|687.9|686.9|687.9|686.9|687.9|686.9|687.9|686.9|0
1757893500000|2025-09-14 23:45:00|687.8|686.8|688|687|688|687|687.8|686.8|2
1757893800000|2025-09-14 23:50:00|||||||||4
1757894100000|2025-09-14 23:55:00|688.1|687.1|688|687|688.1|687.1|688|687|1
1757894400000|2025-09-15 00:00:00|688.1|687.1|688.9|687.9|688.9|687.9|688.1|687.1|7
1757894700000|2025-09-15 00:05:00|689.1|688.1|689.8|688.8|689.8|688.8|689.1|688.1|37
1757895000000|2025-09-15 00:10:00|689.6|688.6|690|689|690|689|689.6|688.6|15
1757895300000|2025-09-15 00:15:00|689.9|688.9|689.8|688.8|689.9|688.9|689.5|688.5|2
1757895600000|2025-09-15 00:20:00|689.6|688.6|689.6|688.6|689.9|688.9|689.6|688.6|7
1757895900000|2025-09-15 00:25:00|689.5|688.5|689.5|688.5|689.5|688.5|689.4|688.4|3
1757896200000|2025-09-15 00:30:00|689.6|688.6|689.5|688.5|689.8|688.8|689.5|688.5|4
1757896500000|2025-09-15 00:35:00|689.6|688.6|689.6|688.6|689.6|688.6|689.5|688.5|0
1757896800000|2025-09-15 00:40:00|689.8|688.8|689.8|688.8|689.8|688.8|689.5|688.5|2
1757897100000|2025-09-15 00:45:00|689.9|688.9|690|689|690|689|689.9|688.9|0
1757897400000|2025-09-15 00:50:00|689.9|688.9|690.6|689.6|690.9|689.9|689.8|688.8|88
1757897700000|2025-09-15 00:55:00|690.5|689.5|690.8|689.8|690.8|689.8|690.5|689.5|1
1757898000000|2025-09-15 01:00:00|690.9|689.9|691.4|690.4|691.5|690.5|690.8|689.8|7
1757898300000|2025-09-15 01:05:00|691.3|690.3|690.8|689.8|691.4|690.4|690.8|689.8|0
1757898600000|2025-09-15 01:10:00|690.5|689.5|691|690|691|690|690.5|689.5|7
1757898900000|2025-09-15 01:15:00|690.9|689.9|690.9|689.9|691.3|690.3|690.8|689.8|131
1757899200000|2025-09-15 01:20:00|691.1|690.1|690.9|689.9|691.1|690.1|690.8|689.8|11
1757899500000|2025-09-15 01:25:00|690.8|689.8|691.4|690.4|691.4|690.4|690.8|689.8|21
1757899800000|2025-09-15 01:30:00|691.3|690.3|692|691|692|691|691.3|690.3|47
1757900100000|2025-09-15 01:35:00|691.9|690.9|691.9|690.9|692.4|691.4|691.9|690.9|40
1757900400000|2025-09-15 01:40:00|692|691|692|691|692.1|691.1|692|691|23
1757900700000|2025-09-15 01:45:00|691.9|690.9|691.6|690.6|692|691|691.5|690.5|2
1757901000000|2025-09-15 01:50:00|691.8|690.8|691.6|690.6|691.9|690.9|691.5|690.5|3
1757901300000|2025-09-15 01:55:00|691.5|690.5|691.6|690.6|691.6|690.6|691.5|690.5|3
1757901600000|2025-09-15 02:00:00|691.5|690.5|691.5|690.5|691.8|690.8|691.4|690.4|45
1757901900000|2025-09-15 02:05:00|691.6|690.6|691.3|690.3|691.6|690.6|691.3|690.3|1
1757902200000|2025-09-15 02:10:00|691.4|690.4|691.4|690.4|691.6|690.6|691.3|690.3|14
1757902500000|2025-09-15 02:15:00|691.3|690.3|691.4|690.4|691.4|690.4|691.1|690.1|8
1757902800000|2025-09-15 02:20:00|691.5|690.5|691.4|690.4|691.5|690.5|691.4|690.4|0
1757903100000|2025-09-15 02:25:00|691.5|690.5|691.4|690.4|691.6|690.6|691.4|690.4|10
1757903400000|2025-09-15 02:30:00|691.5|690.5|691.5|690.5|691.5|690.5|691|690|8
1757903700000|2025-09-15 02:35:00|691.4|690.4|691.4|690.4|691.5|690.5|691.4|690.4|0
1757904000000|2025-09-15 02:40:00|691.5|690.5|691.6|690.6|691.6|690.6|691.5|690.5|23
1757904300000|2025-09-15 02:45:00|691.5|690.5|691.5|690.5|691.6|690.6|691.4|690.4|1
1757904600000|2025-09-15 02:50:00|691.6|690.6|691.3|690.3|691.6|690.6|691.3|690.3|0
1757904900000|2025-09-15 02:55:00|691.1|690.1|691.1|690.1|691.1|690.1|691|690|4
1757905200000|2025-09-15 03:00:00|691|690|691|690|691.1|690.1|691|690|1
1757905500000|2025-09-15 03:05:00|691.1|690.1|691.1|690.1|691.1|690.1|691|690|8
1757905800000|2025-09-15 03:10:00|691|690|691.6|690.6|691.8|690.8|691|690|16
1757906100000|2025-09-15 03:15:00|691.5|690.5|692.3|691.3|692.3|691.3|691.5|690.5|49
1757906400000|2025-09-15 03:20:00|692.4|691.4|692.9|691.9|693|692|692.4|691.4|46
1757906700000|2025-09-15 03:25:00|692.8|691.8|692.9|691.9|692.9|691.9|692.8|691.8|6
1757907000000|2025-09-15 03:30:00|692.8|691.8|692.8|691.8|692.8|691.8|692.8|691.8|1
1757907300000|2025-09-15 03:35:00|692.4|691.4|692.4|691.4|692.4|691.4|692.4|691.4|8
1757907600000|2025-09-15 03:40:00|692.6|691.6|692.8|691.8|692.8|691.8|692.5|691.5|11
1757907900000|2025-09-15 03:45:00|692.6|691.6|692.4|691.4|692.6|691.6|692.4|691.4|2
1757908200000|2025-09-15 03:50:00|692.5|691.5|692.4|691.4|692.5|691.5|692.4|691.4|0
1757908500000|2025-09-15 03:55:00|692.5|691.5|692.6|691.6|692.6|691.6|692.4|691.4|105
1757908800000|2025-09-15 04:00:00|692.5|691.5|692.5|691.5|692.5|691.5|692.4|691.4|2
1757909100000|2025-09-15 04:05:00|692.4|691.4|692.4|691.4|692.5|691.5|692.4|691.4|1
1757909400000|2025-09-15 04:10:00|||||||||22
1757909700000|2025-09-15 04:15:00|||||||||6
1757910000000|2025-09-15 04:20:00|692.1|691.1|692.5|691.5|692.5|691.5|692.1|691.1|137
1757910300000|2025-09-15 04:25:00|692.4|691.4|692.9|691.9|692.9|691.9|692.4|691.4|18
1757910900000|2025-09-15 04:35:00|693.3|692.3|693.3|692.3|693.3|692.3|693.1|692.1|39
1757911200000|2025-09-15 04:40:00|693.1|692.1|692.9|691.9|693.1|692.1|692.8|691.8|10
1757911500000|2025-09-15 04:45:00|692.8|691.8|692.9|691.9|692.9|691.9|692.8|691.8|0
1757911800000|2025-09-15 04:50:00|692.8|691.8|692.8|691.8|692.8|691.8|692.8|691.8|4
1757912100000|2025-09-15 04:55:00|692.6|691.6|692.6|691.6|692.6|691.6|692.6|691.6|1
1757912400000|2025-09-15 05:00:00|692.5|691.5|692.5|691.5|692.6|691.6|692.5|691.5|10
1757912700000|2025-09-15 05:05:00|692.6|691.6|692.9|691.9|692.9|691.9|692.6|691.6|10
1757913000000|2025-09-15 05:10:00|693|692|692.9|691.9|693.1|692.1|692.9|691.9|7
1757913300000|2025-09-15 05:15:00|693.1|692.1|693|692|693.1|692.1|692.9|691.9|7
1757913600000|2025-09-15 05:20:00|693.1|692.1|692.9|691.9|693.1|692.1|692.9|691.9|0
1757914200000|2025-09-15 05:30:00|692.8|691.8|693.1|692.1|693.1|692.1|692.8|691.8|15
1757914500000|2025-09-15 05:35:00|693|692|692.8|691.8|693.1|692.1|692.6|691.6|4
1757914800000|2025-09-15 05:40:00|692.9|691.9|692.9|691.9|692.9|691.9|692.8|691.8|3
1757915100000|2025-09-15 05:45:00|692.8|691.8|692.8|691.8|692.9|691.9|692.8|691.8|1
1757915400000|2025-09-15 05:50:00|692.9|691.9|693.1|692.1|693.1|692.1|692.9|691.9|20
1757915700000|2025-09-15 05:55:00|693.3|692.3|693.1|692.1|693.4|692.4|693.1|692.1|6
1757916000000|2025-09-15 06:00:00|693|692|693.1|692.1|693.6|692.6|692.9|691.9|56
1757916300000|2025-09-15 06:05:00|693.3|692.3|694.4|693.4|694.5|693.5|693.3|692.3|160
1757916600000|2025-09-15 06:10:00|694.3|693.3|693.5|692.5|694.5|693.5|693.5|692.5|216
1757916900000|2025-09-15 06:15:00|693.6|692.6|692.9|691.9|693.8|692.8|692.6|691.6|53
1757917200000|2025-09-15 06:20:00|693|692|692.6|691.6|693.4|692.4|692.4|691.4|30
1757917500000|2025-09-15 06:25:00|692.8|691.8|692.3|691.3|692.8|691.8|692.1|691.1|40
1757917800000|2025-09-15 06:30:00|692.4|691.4|693.1|692.1|693.1|692.1|692.1|691.1|231
1757918100000|2025-09-15 06:35:00|692.9|691.9|692.5|691.5|692.9|691.9|692.4|691.4|33
1757918400000|2025-09-15 06:40:00|692.6|691.6|692.6|691.6|692.9|691.9|692.6|691.6|34
1757918700000|2025-09-15 06:45:00|692.5|691.5|691.5|690.5|692.5|691.5|691.4|690.4|130
1757919000000|2025-09-15 06:50:00|691.6|690.6|691.1|690.1|691.6|690.6|690.5|689.5|237
1757919300000|2025-09-15 06:55:00|691.4|690.4|691.1|690.1|691.4|690.4|691.1|690.1|66
1757919600000|2025-09-15 07:00:00|690.9|689.9|691.8|690.8|692|691|690.9|689.9|293
1757919900000|2025-09-15 07:05:00|691.6|690.6|692.4|691.4|692.4|691.4|691.6|690.6|76
1757920200000|2025-09-15 07:10:00|692.1|691.1|692.1|691.1|692.4|691.4|691.1|690.1|282
1757920500000|2025-09-15 07:15:00|692.3|691.3|692.6|691.6|692.6|691.6|692.1|691.1|202
1757920800000|2025-09-15 07:20:00|692.9|691.9|692.9|691.9|693.4|692.4|692.9|691.9|130
1757921100000|2025-09-15 07:25:00|692.6|691.6|692.6|691.6|692.6|691.6|692.4|691.4|163
1757921400000|2025-09-15 07:30:00|692.4|691.4|693.9|692.9|693.9|692.9|692.1|691.1|372
1757921700000|2025-09-15 07:35:00|693.8|692.8|693.6|692.6|693.9|692.9|693.6|692.6|77
1757922000000|2025-09-15 07:40:00|693.4|692.4|692.9|691.9|693.5|692.5|692.6|691.6|91
1757922300000|2025-09-15 07:45:00|692.6|691.6|692.1|691.1|692.6|691.6|691.6|690.6|108
1757922600000|2025-09-15 07:50:00|692.4|691.4|692.1|691.1|692.9|691.9|691.9|690.9|132
1757922900000|2025-09-15 07:55:00|691.9|690.9|692.6|691.6|692.8|691.8|691.6|690.6|220
1757923200000|2025-09-15 08:00:00|693.1|692.1|692.5|691.5|693.1|692.1|692.1|691.1|356
1757923500000|2025-09-15 08:05:00|692.4|691.4|692.3|691.3|692.9|691.9|691.4|690.4|338
1757923800000|2025-09-15 08:10:00|692.1|691.1|692.6|691.6|692.6|691.6|692.1|691.1|62
1757924100000|2025-09-15 08:15:00|692.8|691.8|692.1|691.1|692.9|691.9|692.1|691.1|238
1757924400000|2025-09-15 08:20:00|691.9|690.9|692.4|691.4|692.6|691.6|691.9|690.9|169
1757924700000|2025-09-15 08:25:00|692.3|691.3|692.9|691.9|693.1|692.1|691.9|690.9|740
1757925000000|2025-09-15 08:30:00|693|692|693.4|692.4|693.6|692.6|692.1|691.1|1176
1757925300000|2025-09-15 08:35:00|693.6|692.6|693.4|692.4|693.9|692.9|692.6|691.6|714
1757925600000|2025-09-15 08:40:00|693.5|692.5|693.4|692.4|693.6|692.6|692.6|691.6|477
1757925900000|2025-09-15 08:45:00|693.5|692.5|694.4|693.4|694.6|693.6|693.4|692.4|551
1757926200000|2025-09-15 08:50:00|694.3|693.3|695.1|694.1|695.1|694.1|694.1|693.1|220
1757926500000|2025-09-15 08:55:00|695.3|694.3|694.8|693.8|695.4|694.4|694.4|693.4|184
1757926800000|2025-09-15 09:00:00|694.6|693.6|693.1|692.1|694.8|693.8|693.1|692.1|628
1757927100000|2025-09-15 09:05:00|693|692|692.1|691.1|693.4|692.4|691.6|690.6|1089
1757927400000|2025-09-15 09:10:00|692|691|692.6|691.6|692.8|691.8|691.8|690.8|326
1757927700000|2025-09-15 09:15:00|692.5|691.5|693.1|692.1|693.1|692.1|691.9|690.9|141
1757928000000|2025-09-15 09:20:00|693.4|692.4|693.5|692.5|693.6|692.6|693.4|692.4|78
1757928300000|2025-09-15 09:25:00|693.4|692.4|693.8|692.8|694.1|693.1|692.6|691.6|581
1757928600000|2025-09-15 09:30:00|693.9|692.9|694.6|693.6|694.6|693.6|693.6|692.6|281
1757928900000|2025-09-15 09:35:00|694.5|693.5|695.1|694.1|695.4|694.4|694.5|693.5|644
1757929200000|2025-09-15 09:40:00|695.4|694.4|695.9|694.9|696.1|695.1|695.4|694.4|252
1757929500000|2025-09-15 09:45:00|696|695|695.9|694.9|696.3|695.3|695.6|694.6|233
1757929800000|2025-09-15 09:50:00|696|695|695.9|694.9|696|695|695.6|694.6|92
1757930100000|2025-09-15 09:55:00|695.6|694.6|695.6|694.6|696.1|695.1|695.6|694.6|87
1757930400000|2025-09-15 10:00:00|695.4|694.4|695.6|694.6|695.9|694.9|695.4|694.4|131
1757930700000|2025-09-15 10:05:00|695.5|694.5|695.1|694.1|695.8|694.8|695.1|694.1|52
1757931000000|2025-09-15 10:10:00|695.3|694.3|694.6|693.6|695.3|694.3|694.4|693.4|258
1757931300000|2025-09-15 10:15:00|694.9|693.9|694.9|693.9|695.1|694.1|694.6|693.6|151
1757931600000|2025-09-15 10:20:00|695|694|694.4|693.4|695.1|694.1|694.1|693.1|135
1757931900000|2025-09-15 10:25:00|694.3|693.3|694.6|693.6|694.9|693.9|694.1|693.1|669
1757932200000|2025-09-15 10:30:00|694.4|693.4|694.4|693.4|694.8|693.8|694.1|693.1|71
1757932500000|2025-09-15 10:35:00|694.5|693.5|693.3|692.3|694.5|693.5|692.9|691.9|1012
1757932800000|2025-09-15 10:40:00|693.1|692.1|691.8|690.8|693.4|692.4|691.6|690.6|396
1757933100000|2025-09-15 10:45:00|692|691|691.4|690.4|692.4|691.4|691.4|690.4|296
1757933400000|2025-09-15 10:50:00|691.5|690.5|691.4|690.4|691.6|690.6|691.1|690.1|271
1757933700000|2025-09-15 10:55:00|691.1|690.1|690.4|689.4|691.1|690.1|690|689|720
1757934000000|2025-09-15 11:00:00|690.3|689.3|690.1|689.1|690.6|689.6|689.9|688.9|288
1757934300000|2025-09-15 11:05:00|690.3|689.3|688.6|687.6|690.3|689.3|688.6|687.6|566
1757934600000|2025-09-15 11:10:00|688.8|687.8|689.8|688.8|690.1|689.1|688.5|687.5|689
1757934900000|2025-09-15 11:15:00|689.9|688.9|689.9|688.9|690.4|689.4|689.9|688.9|118
1757935200000|2025-09-15 11:20:00|690.1|689.1|690.1|689.1|690.8|689.8|689.9|688.9|332
1757935500000|2025-09-15 11:25:00|690.4|689.4|690.4|689.4|690.6|689.6|690.1|689.1|133
1757935800000|2025-09-15 11:30:00|690.1|689.1|690.4|689.4|690.6|689.6|690.1|689.1|197
1757936100000|2025-09-15 11:35:00|690.3|689.3|691.1|690.1|691.1|690.1|690.3|689.3|84
1757936400000|2025-09-15 11:40:00|690.9|689.9|692.4|691.4|692.6|691.6|690.9|689.9|295
1757936700000|2025-09-15 11:45:00|692.3|691.3|690.9|689.9|692.3|691.3|690.9|689.9|61
1757937000000|2025-09-15 11:50:00|690.6|689.6|692|691|692.1|691.1|690.6|689.6|203
1757937300000|2025-09-15 11:55:00|691.9|690.9|691.4|690.4|692.4|691.4|691.3|690.3|219
1757937600000|2025-09-15 12:00:00|691.5|690.5|691|690|691.8|690.8|690.6|689.6|111
1757937900000|2025-09-15 12:05:00|690.9|689.9|691.4|690.4|691.6|690.6|690.9|689.9|95
1757938200000|2025-09-15 12:10:00|691.5|690.5|691.6|690.6|691.9|690.9|691.4|690.4|80
1757938500000|2025-09-15 12:15:00|691.9|690.9|691.6|690.6|691.9|690.9|690.9|689.9|315
1757938800000|2025-09-15 12:20:00|691.4|690.4|691.9|690.9|692.1|691.1|691.3|690.3|93
1757939100000|2025-09-15 12:25:00|691.6|690.6|691.9|690.9|691.9|690.9|691.3|690.3|93
1757939400000|2025-09-15 12:30:00|691.6|690.6|693|692|693.4|692.4|691.6|690.6|535
1757939700000|2025-09-15 12:35:00|693.1|692.1|693.1|692.1|693.3|692.3|692.6|691.6|74
1757940000000|2025-09-15 12:40:00|693|692|693.4|692.4|693.6|692.6|693|692|139
1757940300000|2025-09-15 12:45:00|693.5|692.5|692.9|691.9|693.6|692.6|692.9|691.9|62
1757940600000|2025-09-15 12:50:00|693|692|692.9|691.9|693.1|692.1|692.5|691.5|108
1757940900000|2025-09-15 12:55:00|693.1|692.1|691.6|690.6|693.1|692.1|691.5|690.5|744
1757941200000|2025-09-15 13:00:00|691.8|690.8|693.1|692.1|693.1|692.1|691.4|690.4|1402
1757941500000|2025-09-15 13:05:00|692.9|691.9|694.5|693.5|694.9|693.9|692.8|691.8|834
1757941800000|2025-09-15 13:10:00|694.6|693.6|695.9|694.9|696|695|694.4|693.4|874
1757942100000|2025-09-15 13:15:00|695.8|694.8|696.1|695.1|696.4|695.4|695.6|694.6|267
1757942400000|2025-09-15 13:20:00|696.4|695.4|696.1|695.1|696.4|695.4|695.6|694.6|392
1757942700000|2025-09-15 13:25:00|696.3|695.3|697|696|697.1|696.1|696.1|695.1|437
1757943000000|2025-09-15 13:30:00|696.9|695.9|696.1|695.1|697.4|696.4|695.4|694.4|1026
1757943300000|2025-09-15 13:35:00|696.3|695.3|695.9|694.9|696.4|695.4|695.4|694.4|336
1757943600000|2025-09-15 13:40:00|696.4|695.4|696.1|695.1|696.4|695.4|695.9|694.9|112
1757943900000|2025-09-15 13:45:00|696.3|695.3|696.9|695.9|696.9|695.9|696.3|695.3|151
1757944200000|2025-09-15 13:50:00|697.1|696.1|696.6|695.6|697.1|696.1|696.4|695.4|291
1757944500000|2025-09-15 13:55:00|696.4|695.4|696.6|695.6|697.4|696.4|696.4|695.4|548
1757944800000|2025-09-15 14:00:00|696.8|695.8|696.9|695.9|697.1|696.1|696.4|695.4|459
1757945100000|2025-09-15 14:05:00|697|696|697.1|696.1|697.4|696.4|696.9|695.9|193
1757945400000|2025-09-15 14:10:00|697.4|696.4|697.4|696.4|697.4|696.4|696.9|695.9|344
1757945700000|2025-09-15 14:15:00|697.6|696.6|697.6|696.6|697.9|696.9|697.4|696.4|590
1757946000000|2025-09-15 14:20:00|697.8|696.8|697.1|696.1|697.9|696.9|697.1|696.1|347
1757946300000|2025-09-15 14:25:00|697|696|697.6|696.6|697.6|696.6|696.9|695.9|144
1757946600000|2025-09-15 14:30:00|697.9|696.9|698|697|699.8|698.8|697.9|696.9|2434
1757946900000|2025-09-15 14:35:00|698.1|697.1|697.9|696.9|698.6|697.6|697.8|696.8|269
1757947200000|2025-09-15 14:40:00|698|697|698.6|697.6|699.1|698.1|698|697|346
1757947500000|2025-09-15 14:45:00|698.4|697.4|699.9|698.9|699.9|698.9|698.4|697.4|713
1757947800000|2025-09-15 14:50:00|700|699|698.9|697.9|700.9|699.9|698.8|697.8|3172
1757948100000|2025-09-15 14:55:00|698.8|697.8|698.6|697.6|699.1|698.1|698.4|697.4|431
1757948400000|2025-09-15 15:00:00|698.5|697.5|697.3|696.3|698.6|697.6|696.3|695.3|477
1757948700000|2025-09-15 15:05:00|697.1|696.1|697.1|696.1|697.4|696.4|696.6|695.6|429
1757949000000|2025-09-15 15:10:00|697|696|698.9|697.9|699|698|696.9|695.9|801
1757949300000|2025-09-15 15:15:00|699|698|697.9|696.9|699.1|698.1|697.9|696.9|405
1757949600000|2025-09-15 15:20:00|697.8|696.8|697.6|696.6|698.1|697.1|697.4|696.4|349
1757949900000|2025-09-15 15:25:00|697.8|696.8|697.6|696.6|698.1|697.1|697.4|696.4|1189
1757950200000|2025-09-15 15:30:00|697.5|696.5|697.6|696.6|698.4|697.4|697.4|696.4|901
1757950500000|2025-09-15 15:35:00|697.5|696.5|697.1|696.1|697.6|696.6|696.4|695.4|524
1757950800000|2025-09-15 15:40:00|697.3|696.3|697.1|696.1|697.4|696.4|696.4|695.4|372
1757951100000|2025-09-15 15:45:00|697.3|696.3|697.4|696.4|697.4|696.4|696.6|695.6|209
1757951400000|2025-09-15 15:50:00|697.3|696.3|696.1|695.1|697.3|696.3|695.6|694.6|285
1757951700000|2025-09-15 15:55:00|696.3|695.3|696.4|695.4|696.6|695.6|696.1|695.1|83
1757952000000|2025-09-15 16:00:00|696.3|695.3|695.9|694.9|696.6|695.6|695.9|694.9|249
1757952300000|2025-09-15 16:05:00|696|695|695.9|694.9|696.1|695.1|695.9|694.9|440
1757952600000|2025-09-15 16:10:00|696|695|696.1|695.1|696.6|695.6|695.9|694.9|167
1757952900000|2025-09-15 16:15:00|696.3|695.3|696.4|695.4|696.6|695.6|696.1|695.1|376
1757953200000|2025-09-15 16:20:00|696.3|695.3|696.8|695.8|696.9|695.9|696.1|695.1|82
1757953500000|2025-09-15 16:25:00|696.9|695.9|696.9|695.9|697.1|696.1|696.6|695.6|106
1757953800000|2025-09-15 16:30:00|697|696|697.1|696.1|697.4|696.4|696.9|695.9|152
1757954100000|2025-09-15 16:35:00|697.4|696.4|695.9|694.9|697.4|696.4|695.9|694.9|323
1757954400000|2025-09-15 16:40:00|696|695|695.8|694.8|696.1|695.1|695.6|694.6|58
1757954700000|2025-09-15 16:45:00|695.9|694.9|696.1|695.1|696.1|695.1|695.6|694.6|46
1757955000000|2025-09-15 16:50:00|695.9|694.9|695.9|694.9|696.1|695.1|695.9|694.9|46
1757955300000|2025-09-15 16:55:00|695.8|694.8|695.6|694.6|695.8|694.8|695.4|694.4|77
1757955600000|2025-09-15 17:00:00|695.9|694.9|696.4|695.4|696.6|695.6|695.9|694.9|150
1757955900000|2025-09-15 17:05:00|696.5|695.5|696.4|695.4|696.6|695.6|696.4|695.4|45
1757956200000|2025-09-15 17:10:00|696.6|695.6|696.6|695.6|696.9|695.9|696.5|695.5|7
1757956500000|2025-09-15 17:15:00|696.9|695.9|697.5|696.5|697.6|696.6|696.9|695.9|70
1757956800000|2025-09-15 17:20:00|697.4|696.4|696.3|695.3|697.4|696.4|696.3|695.3|67
1757957100000|2025-09-15 17:25:00|696.1|695.1|696.1|695.1|696.1|695.1|695.9|694.9|90
1757957400000|2025-09-15 17:30:00|696|695|696.8|695.8|697|696|695.9|694.9|67
1757957700000|2025-09-15 17:35:00|696.6|695.6|697.1|696.1|697.3|696.3|696.6|695.6|104
1757958000000|2025-09-15 17:40:00|696.9|695.9|698.1|697.1|698.1|697.1|696.9|695.9|592
1757958300000|2025-09-15 17:45:00|698|697|697.8|696.8|698.1|697.1|697.6|696.6|74
1757958600000|2025-09-15 17:50:00|697.9|696.9|698.4|697.4|698.4|697.4|697.8|696.8|581
1757958900000|2025-09-15 17:55:00|698.3|697.3|697.4|696.4|698.3|697.3|697.1|696.1|79
1757959200000|2025-09-15 18:00:00|697.1|696.1|697.5|696.5|698.1|697.1|696.9|695.9|219
1757959500000|2025-09-15 18:05:00|697.6|696.6|697.1|696.1|697.6|696.6|696.9|695.9|68
1757959800000|2025-09-15 18:10:00|697|696|696.9|695.9|697.1|696.1|696.8|695.8|27
1757960100000|2025-09-15 18:15:00|697|696|697.1|696.1|697.1|696.1|696.9|695.9|24
1757960400000|2025-09-15 18:20:00|697|696|696.9|695.9|697.1|696.1|696.9|695.9|168
1757960700000|2025-09-15 18:25:00|696.6|695.6|696.9|695.9|697.3|696.3|696.6|695.6|892
1757961000000|2025-09-15 18:30:00|697.3|696.3|697.4|696.4|697.6|696.6|697|696|186
1757961300000|2025-09-15 18:35:00|697.5|696.5|697.3|696.3|697.5|696.5|697.3|696.3|109
1757961600000|2025-09-15 18:40:00|697.4|696.4|696.9|695.9|697.4|696.4|696.9|695.9|101
1757961900000|2025-09-15 18:45:00|696.8|695.8|696.9|695.9|696.9|695.9|696.6|695.6|38
1757962200000|2025-09-15 18:50:00|697|696|696.9|695.9|697.1|696.1|696.9|695.9|12
1757962500000|2025-09-15 18:55:00|697|696|696.9|695.9|697|696|696.9|695.9|3
1757962800000|2025-09-15 19:00:00|696.8|695.8|696.6|695.6|696.8|695.8|696.6|695.6|12
1757963100000|2025-09-15 19:05:00|696.5|695.5|696.4|695.4|696.5|695.5|696.4|695.4|12
1757963400000|2025-09-15 19:10:00|696.6|695.6|696.6|695.6|696.6|695.6|696.4|695.4|10
1757963700000|2025-09-15 19:15:00|696.8|695.8|696.6|695.6|696.8|695.8|696.6|695.6|0
1757964000000|2025-09-15 19:20:00|696.4|695.4|696.6|695.6|696.6|695.6|696.4|695.4|24
1757964300000|2025-09-15 19:25:00|696.8|695.8|696.6|695.6|696.8|695.8|696.6|695.6|2
1757964600000|2025-09-15 19:30:00|696.9|695.9|696.9|695.9|696.9|695.9|696.9|695.9|4
1757964900000|2025-09-15 19:35:00|696.8|695.8|697.1|696.1|697.1|696.1|696.6|695.6|27
1757965200000|2025-09-15 19:40:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|11
1757965500000|2025-09-15 19:45:00|697.4|696.4|697.4|696.4|697.4|696.4|697.3|696.3|14
1757965800000|2025-09-15 19:50:00|697.3|696.3|697.5|696.5|697.8|696.8|697.1|696.1|40
1757966100000|2025-09-15 19:55:00|697.4|696.4|697.3|696.3|697.6|696.6|697.1|696.1|110
1757966400000|2025-09-15 20:00:00|697.4|696.4|697.4|696.4|697.4|696.4|697.3|696.3|2
1757966700000|2025-09-15 20:05:00|697.6|696.6|697.5|696.5|697.6|696.6|697.5|696.5|4
1757967000000|2025-09-15 20:10:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|6
1757967300000|2025-09-15 20:15:00|697.6|696.6|697.6|696.6|697.6|696.6|697.5|696.5|26
1757967600000|2025-09-15 20:20:00|697.5|696.5|697.5|696.5|697.6|696.6|697.4|696.4|17
1757967900000|2025-09-15 20:25:00|||||||||1
1757968200000|2025-09-15 20:30:00|697.4|696.4|697.5|696.5|697.6|696.6|697.4|696.4|4
1757968500000|2025-09-15 20:35:00|697.6|696.6|697.6|696.6|697.6|696.6|697.6|696.6|17
1757968800000|2025-09-15 20:40:00|697.5|696.5|697.4|696.4|697.6|696.6|697.4|696.4|3
1757969100000|2025-09-15 20:45:00|697.3|696.3|697.3|696.3|697.4|696.4|697.1|696.1|11
1757969400000|2025-09-15 20:50:00|697.1|696.1|696.9|695.9|697.1|696.1|696.9|695.9|3
1757969700000|2025-09-15 20:55:00|697|696|696.4|695.4|697|696|696.3|695.3|168
1757970000000|2025-09-15 21:00:00|696.5|695.5|696.5|695.5|696.5|695.5|696.5|695.5|0
1757973000000|2025-09-15 21:50:00|696.8|695.8|698|695|698|695.8|696.8|695|0
1757973300000|2025-09-15 21:55:00|698.1|695.1|698.1|695.1|698.1|695.1|698|695|0
1757980800000|2025-09-16 00:00:00|697.5|696.4|697.1|696.1|697.6|696.6|697|696|29
1757981100000|2025-09-16 00:05:00|697|696|697.5|696.5|697.6|696.6|696.9|695.9|21
1757981400000|2025-09-16 00:10:00|697.6|696.6|697.5|696.5|697.6|696.6|697.4|696.4|1
1757981700000|2025-09-16 00:15:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|0
1757982000000|2025-09-16 00:20:00|697.5|696.5|697.5|696.5|697.6|696.6|697.5|696.5|0
1757982300000|2025-09-16 00:25:00|697.6|696.6|697.4|696.4|697.8|696.8|697.4|696.4|4
1757982600000|2025-09-16 00:30:00|697.5|696.5|697.5|696.5|697.6|696.6|697.5|696.5|0
1757982900000|2025-09-16 00:35:00|697.4|696.4|697.5|696.5|697.6|696.6|697.1|696.1|1
1757983200000|2025-09-16 00:40:00|697.6|696.6|697.5|696.5|697.6|696.6|697.4|696.4|0
1757983500000|2025-09-16 00:45:00|697.4|696.4|697.1|696.1|697.4|696.4|697.1|696.1|1
1757983800000|2025-09-16 00:50:00|697.4|696.4|697.1|696.1|697.4|696.4|697.1|696.1|1
1757984100000|2025-09-16 00:55:00|697.3|696.3|697.4|696.4|697.4|696.4|697.1|696.1|13
1757984400000|2025-09-16 01:00:00|697.1|696.1|697.5|696.5|697.8|696.8|697.1|696.1|7
1757984700000|2025-09-16 01:05:00|697.6|696.6|697.6|696.6|697.6|696.6|697.4|696.4|8
1757985000000|2025-09-16 01:10:00|697.5|696.5|698.1|697.1|698.5|697.5|697.5|696.5|15
1757985300000|2025-09-16 01:15:00|698.3|697.3|698|697|698.4|697.4|698|697|0
1757985600000|2025-09-16 01:20:00|697.9|696.9|697.8|696.8|698.1|697.1|697.6|696.6|3
1757985900000|2025-09-16 01:25:00|697.9|696.9|698|697|698|697|697.9|696.9|0
1757986200000|2025-09-16 01:30:00|698.1|697.1|698.3|697.3|698.3|697.3|697.9|696.9|0
1757986500000|2025-09-16 01:35:00|698.1|697.1|698.1|697.1|698.4|697.4|698.1|697.1|0
1757986800000|2025-09-16 01:40:00|698|697|698|697|698|697|697.8|696.8|5
1757987100000|2025-09-16 01:45:00|698.1|697.1|698.5|697.5|698.8|697.8|698|697|21
1757987400000|2025-09-16 01:50:00|698.4|697.4|698.4|697.4|698.5|697.5|698.3|697.3|2
1757987700000|2025-09-16 01:55:00|698.3|697.3|698|697|698.3|697.3|697.8|696.8|2
1757988000000|2025-09-16 02:00:00|697.9|696.9|698.1|697.1|698.3|697.3|697.9|696.9|0
1757988300000|2025-09-16 02:05:00|698.4|697.4|698.4|697.4|698.6|697.6|698.4|697.4|33
1757988600000|2025-09-16 02:10:00|698.3|697.3|698.1|697.1|698.4|697.4|698.1|697.1|0
1757988900000|2025-09-16 02:15:00|698|697|698.1|697.1|698.1|697.1|698|697|5
1757989200000|2025-09-16 02:20:00|698.3|697.3|698.3|697.3|698.4|697.4|698.3|697.3|23
1757989500000|2025-09-16 02:25:00|698.4|697.4|698.1|697.1|698.4|697.4|698.1|697.1|18
1757989800000|2025-09-16 02:30:00|698.3|697.3|697.8|696.8|698.4|697.4|697.8|696.8|3
1757990100000|2025-09-16 02:35:00|697.6|696.6|697.9|696.9|697.9|696.9|697.6|696.6|59
1757990400000|2025-09-16 02:40:00|697.8|696.8|697.9|696.9|698|697|697.8|696.8|1
1757990700000|2025-09-16 02:45:00|697.8|696.8|697.8|696.8|697.9|696.9|697.3|696.3|106
1757991000000|2025-09-16 02:50:00|697.9|696.9|697.5|696.5|697.9|696.9|697.4|696.4|10
1757991300000|2025-09-16 02:55:00|697.4|696.4|697.4|696.4|697.6|696.6|697.3|696.3|11
1757991600000|2025-09-16 03:00:00|697.3|696.3|697.4|696.4|697.4|696.4|697.1|696.1|15
1757991900000|2025-09-16 03:05:00|697.3|696.3|697.3|696.3|697.4|696.4|697.3|696.3|4
1757992200000|2025-09-16 03:10:00|697.4|696.4|697.4|696.4|697.4|696.4|697.4|696.4|0
1757992500000|2025-09-16 03:15:00|697.3|696.3|697.3|696.3|697.4|696.4|697.1|696.1|7
1757992800000|2025-09-16 03:20:00|697.1|696.1|697.1|696.1|697.4|696.4|697.1|696.1|3
1757993100000|2025-09-16 03:25:00|697.4|696.4|697.4|696.4|697.4|696.4|697.4|696.4|2
1757993400000|2025-09-16 03:30:00|697.3|696.3|697|696|697.4|696.4|697|696|1
1757993700000|2025-09-16 03:35:00|697.1|696.1|697.1|696.1|697.3|696.3|696.9|695.9|22
1757994000000|2025-09-16 03:40:00|697|696|697.3|696.3|697.4|696.4|697|696|6
1757994300000|2025-09-16 03:45:00|697.1|696.1|697|696|697.1|696.1|696.9|695.9|0
1757994600000|2025-09-16 03:50:00|697.1|696.1|697.8|696.8|697.9|696.9|697.1|696.1|72
1757995200000|2025-09-16 04:00:00|697.9|696.9|697.9|696.9|697.9|696.9|697.8|696.8|0
1757995500000|2025-09-16 04:05:00|698.1|697.1|698|697|698.1|697.1|698|697|2
1757995800000|2025-09-16 04:10:00|698.1|697.1|698|697|698.1|697.1|698|697|0
1757996100000|2025-09-16 04:15:00|698.1|697.1|697.9|696.9|698.1|697.1|697.6|696.6|20
1757996400000|2025-09-16 04:20:00|698|697|697.9|696.9|698|697|697.9|696.9|2
1757996700000|2025-09-16 04:25:00|697.8|696.8|697.5|696.5|697.9|696.9|697.5|696.5|2
1757997000000|2025-09-16 04:30:00|697.6|696.6|697.6|696.6|697.6|696.6|697.6|696.6|0
1757997300000|2025-09-16 04:35:00|697.5|696.5|697.6|696.6|697.8|696.8|697.5|696.5|10
1757997600000|2025-09-16 04:40:00|697.8|696.8|697.4|696.4|697.8|696.8|697.3|696.3|112
1757997900000|2025-09-16 04:45:00|697.3|696.3|697.4|696.4|697.4|696.4|697.3|696.3|0
1757998200000|2025-09-16 04:50:00|697.3|696.3|697.5|696.5|697.9|696.9|697.3|696.3|20
1757998500000|2025-09-16 04:55:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|0
1757998800000|2025-09-16 05:00:00|697.5|696.5|697.4|696.4|697.5|696.5|697.4|696.4|6
1757999400000|2025-09-16 05:10:00|697.1|696.1|697.1|696.1|697.1|696.1|697.1|696.1|5
1757999700000|2025-09-16 05:15:00|696.9|695.9|696.9|695.9|697.3|696.3|696.9|695.9|13
1758000000000|2025-09-16 05:20:00|697|696|697|696|697|696|697|696|0
1758000300000|2025-09-16 05:25:00|696.9|695.9|696.9|695.9|697.1|696.1|696.9|695.9|6
1758000600000|2025-09-16 05:30:00|697|696|696.3|695.3|697.1|696.1|696.3|695.3|21
1758000900000|2025-09-16 05:35:00|696.4|695.4|697|696|697.1|696.1|696.4|695.4|4
1758001200000|2025-09-16 05:40:00|697.1|696.1|697.1|696.1|697.5|696.5|697|696|9
1758001500000|2025-09-16 05:45:00|697|696|696.6|695.6|697|696|696.6|695.6|1
1758001800000|2025-09-16 05:50:00|696.8|695.8|697.3|696.3|697.4|696.4|696.8|695.8|1
1758002100000|2025-09-16 05:55:00|697.1|696.1|697.5|696.5|697.5|696.5|697.1|696.1|15
1758002400000|2025-09-16 06:00:00|697.6|696.6|697.5|696.5|698.4|697.4|697.4|696.4|18
1758002700000|2025-09-16 06:05:00|697.6|696.6|697.1|696.1|697.8|696.8|697.1|696.1|4
1758003000000|2025-09-16 06:10:00|697.3|696.3|696.8|695.8|697.3|696.3|696.5|695.5|19
1758003300000|2025-09-16 06:15:00|696.6|695.6|697.3|696.3|697.3|696.3|696.1|695.1|58
1758003600000|2025-09-16 06:20:00|697.1|696.1|697.3|696.3|697.4|696.4|696.8|695.8|154
1758003900000|2025-09-16 06:25:00|697.4|696.4|697.4|696.4|697.8|696.8|697.4|696.4|43
1758004200000|2025-09-16 06:30:00|697.1|696.1|697.3|696.3|697.6|696.6|696.8|695.8|70
1758004500000|2025-09-16 06:35:00|697.4|696.4|698.3|697.3|698.4|697.4|697.3|696.3|89
1758004800000|2025-09-16 06:40:00|698.4|697.4|697.9|696.9|698.4|697.4|697.9|696.9|133
1758005100000|2025-09-16 06:45:00|698|697|697.6|696.6|698.1|697.1|697.4|696.4|130
1758005400000|2025-09-16 06:50:00|697.5|696.5|696.1|695.1|697.5|696.5|695.8|694.8|767
1758005700000|2025-09-16 06:55:00|696.3|695.3|696.3|695.3|697|696|696.3|695.3|312
1758006000000|2025-09-16 07:00:00|696.1|695.1|694.8|693.8|696.1|695.1|694.8|693.8|755
1758006300000|2025-09-16 07:05:00|694.6|693.6|693.3|692.3|695.1|694.1|693.1|692.1|614
1758006600000|2025-09-16 07:10:00|693.4|692.4|692.8|691.8|693.6|692.6|691.5|690.5|3122
1758006900000|2025-09-16 07:15:00|692.9|691.9|694.1|693.1|694.1|693.1|692.9|691.9|427
1758007200000|2025-09-16 07:20:00|694|693|694.5|693.5|695.1|694.1|694|693|1360
1758007500000|2025-09-16 07:25:00|694.4|693.4|694.9|693.9|695.1|694.1|694.4|693.4|234
1758007800000|2025-09-16 07:30:00|695.1|694.1|693.1|692.1|695.1|694.1|692.8|691.8|952
1758008100000|2025-09-16 07:35:00|693|692|692.9|691.9|693.4|692.4|692.6|691.6|215
1758008400000|2025-09-16 07:40:00|692.6|691.6|693.6|692.6|693.8|692.8|692.6|691.6|434
1758008700000|2025-09-16 07:45:00|693.4|692.4|694.9|693.9|694.9|693.9|693.4|692.4|304
1758009000000|2025-09-16 07:50:00|695.4|694.4|695.4|694.4|695.9|694.9|695.1|694.1|1060
1758009300000|2025-09-16 07:55:00|695.3|694.3|694.9|693.9|695.4|694.4|694.6|693.6|191
1758009600000|2025-09-16 08:00:00|695.1|694.1|695.1|694.1|695.9|694.9|694.9|693.9|383
1758009900000|2025-09-16 08:05:00|695|694|695.1|694.1|695.3|694.3|694.6|693.6|215
1758010200000|2025-09-16 08:10:00|695|694|695.1|694.1|695.3|694.3|694.9|693.9|26
1758010500000|2025-09-16 08:15:00|695.3|694.3|695.5|694.5|696.1|695.1|695.1|694.1|315
1758010800000|2025-09-16 08:20:00|695.4|694.4|695.9|694.9|695.9|694.9|695.1|694.1|388
1758011100000|2025-09-16 08:25:00|695.6|694.6|696.9|695.9|696.9|695.9|695.6|694.6|511
1758011400000|2025-09-16 08:30:00|696.6|695.6|696.6|695.6|697.1|696.1|695.1|694.1|1988
1758011700000|2025-09-16 08:35:00|696.9|695.9|695.6|694.6|697.5|696.5|695.6|694.6|455
1758012000000|2025-09-16 08:40:00|695.5|694.5|695.4|694.4|695.9|694.9|694.6|693.6|149
1758012300000|2025-09-16 08:45:00|695.5|694.5|695.9|694.9|696.1|695.1|695.4|694.4|315
1758012600000|2025-09-16 08:50:00|696|695|696.1|695.1|696.4|695.4|695.9|694.9|129
1758012900000|2025-09-16 08:55:00|696.4|695.4|696.6|695.6|696.6|695.6|696.1|695.1|143
1758013200000|2025-09-16 09:00:00|696.1|695.1|696.4|695.4|696.6|695.6|696.1|695.1|563
1758013500000|2025-09-16 09:05:00|696.5|695.5|696.1|695.1|696.6|695.6|695.4|694.4|407
1758013800000|2025-09-16 09:10:00|696.4|695.4|696.9|695.9|697.1|696.1|695.4|694.4|610
1758014100000|2025-09-16 09:15:00|696.6|695.6|698.4|697.4|698.4|697.4|696.6|695.6|832
1758014400000|2025-09-16 09:20:00|698.1|697.1|697|696|698.1|697.1|696.6|695.6|327
1758014700000|2025-09-16 09:25:00|697.1|696.1|696.9|695.9|697.6|696.6|696.8|695.8|186
1758015000000|2025-09-16 09:30:00|696.8|695.8|697.4|696.4|697.5|696.5|696.8|695.8|246
1758015300000|2025-09-16 09:35:00|697.5|696.5|698.9|697.9|698.9|697.9|697.3|696.3|645
1758015600000|2025-09-16 09:40:00|698.6|697.6|699.9|698.9|699.9|698.9|698.4|697.4|1169
1758015900000|2025-09-16 09:45:00|699.6|698.6|700.4|699.4|700.4|699.4|699.6|698.6|674
1758016200000|2025-09-16 09:50:00|700.5|699.5|701.3|700.3|701.4|700.4|700.4|699.4|822
1758016500000|2025-09-16 09:55:00|701.4|700.4|701.1|700.1|701.4|700.4|700.6|699.6|296
1758016800000|2025-09-16 10:00:00|700.9|699.9|701.1|700.1|701.3|700.3|700.4|699.4|690
1758017100000|2025-09-16 10:05:00|701.4|700.4|701.6|700.6|701.6|700.6|701.4|700.4|535
1758017400000|2025-09-16 10:10:00|701.4|700.4|702.4|701.4|702.4|701.4|701.4|700.4|813
1758017700000|2025-09-16 10:15:00|702.3|701.3|702.1|701.1|702.4|701.4|701.8|700.8|1078
1758018000000|2025-09-16 10:20:00|702|701|700.6|699.6|702|701|700.6|699.6|910
1758018300000|2025-09-16 10:25:00|700.9|699.9|700.9|699.9|701.3|700.3|700.6|699.6|1561
1758018600000|2025-09-16 10:30:00|701.1|700.1|701.4|700.4|701.6|700.6|700.8|699.8|610
1758018900000|2025-09-16 10:35:00|701.1|700.1|701.1|700.1|701.4|700.4|700.6|699.6|79
1758019200000|2025-09-16 10:40:00|701.4|700.4|701.4|700.4|701.6|700.6|701.1|700.1|223
1758019500000|2025-09-16 10:45:00|701.1|700.1|701.4|700.4|701.4|700.4|701.1|700.1|85
1758019800000|2025-09-16 10:50:00|701.6|700.6|701.9|700.9|702.1|701.1|701.6|700.6|231
1758020100000|2025-09-16 10:55:00|701.8|700.8|702.1|701.1|702.1|701.1|701.6|700.6|539
1758020400000|2025-09-16 11:00:00|702|701|703.4|702.4|703.5|702.5|701.9|700.9|627
1758020700000|2025-09-16 11:05:00|703.5|702.5|703.5|702.5|703.6|702.6|703.1|702.1|157
1758021000000|2025-09-16 11:10:00|703.6|702.6|704.9|703.9|704.9|703.9|703.5|702.5|804
1758021300000|2025-09-16 11:15:00|704.8|703.8|705.1|704.1|705.4|704.4|704.6|703.6|422
1758021600000|2025-09-16 11:20:00|705.3|704.3|706|705|706.1|705.1|705.3|704.3|513
1758021900000|2025-09-16 11:25:00|706.1|705.1|706.1|705.1|706.1|705.1|705.6|704.6|247
1758022200000|2025-09-16 11:30:00|706|705|706.6|705.6|706.6|705.6|706|705|234
1758022500000|2025-09-16 11:35:00|706.4|705.4|706.6|705.6|706.6|705.6|706.1|705.1|258
1758022800000|2025-09-16 11:40:00|706.4|705.4|706.1|705.1|706.4|705.4|706.1|705.1|214
1758023100000|2025-09-16 11:45:00|705.9|704.9|706.5|705.5|707.1|706.1|705.9|704.9|1091
1758023400000|2025-09-16 11:50:00|706.6|705.6|706|705|706.8|705.8|705.9|704.9|348
1758023700000|2025-09-16 11:55:00|706.1|705.1|705.9|704.9|706.1|705.1|705.4|704.4|346
1758024000000|2025-09-16 12:00:00|706|705|705.6|704.6|706.3|705.3|705.6|704.6|106
1758024300000|2025-09-16 12:05:00|705.8|704.8|705.9|704.9|705.9|704.9|705.4|704.4|124
1758024600000|2025-09-16 12:10:00|705.8|704.8|707.4|706.4|708|707|705.8|704.8|404
1758024900000|2025-09-16 12:15:00|707.3|706.3|709.9|708.9|710.1|709.1|706.9|705.9|3915
1758025200000|2025-09-16 12:20:00|710.1|709.1|708.9|707.9|710.1|709.1|708.1|707.1|2401
1758025500000|2025-09-16 12:25:00|709|708|709.9|708.9|710.1|709.1|708.9|707.9|937
1758025800000|2025-09-16 12:30:00|710|709|710.9|709.9|710.9|709.9|709.6|708.6|1455
1758026100000|2025-09-16 12:35:00|710.8|709.8|711.6|710.6|711.9|710.9|710.6|709.6|503
1758026400000|2025-09-16 12:40:00|711.9|710.9|710.6|709.6|711.9|710.9|710.6|709.6|647
1758026700000|2025-09-16 12:45:00|710.4|709.4|710.1|709.1|710.6|709.6|709.9|708.9|362
1758027000000|2025-09-16 12:50:00|710.3|709.3|710.1|709.1|710.9|709.9|709.9|708.9|226
1758027300000|2025-09-16 12:55:00|710.3|709.3|710.4|709.4|710.6|709.6|709.9|708.9|922
1758027600000|2025-09-16 13:00:00|710.5|709.5|710.4|709.4|710.9|709.9|709.6|708.6|805
1758027900000|2025-09-16 13:05:00|710.3|709.3|709.8|708.8|710.4|709.4|708.9|707.9|559
1758028200000|2025-09-16 13:10:00|709.9|708.9|710.3|709.3|710.4|709.4|709.8|708.8|521
1758028500000|2025-09-16 13:15:00|710.1|709.1|709.4|708.4|710.4|709.4|709.1|708.1|572
1758028800000|2025-09-16 13:20:00|709.5|708.5|709.4|708.4|710.1|709.1|709.4|708.4|153
1758029100000|2025-09-16 13:25:00|709.1|708.1|709.6|708.6|709.6|708.6|709.1|708.1|109
1758029400000|2025-09-16 13:30:00|709.8|708.8|710.6|709.6|711.1|710.1|709.4|708.4|226
1758029700000|2025-09-16 13:35:00|710.5|709.5|709.9|708.9|710.6|709.6|709.8|708.8|340
1758030000000|2025-09-16 13:40:00|710.1|709.1|710.1|709.1|710.4|709.4|709.1|708.1|216
1758030300000|2025-09-16 13:45:00|710|709|709.6|708.6|710.1|709.1|709.6|708.6|287
1758030600000|2025-09-16 13:50:00|709.8|708.8|709.9|708.9|710.1|709.1|709.4|708.4|173
1758030900000|2025-09-16 13:55:00|709.6|708.6|709.6|708.6|709.6|708.6|709.1|708.1|322
1758031200000|2025-09-16 14:00:00|709.8|708.8|709.8|708.8|710.1|709.1|709.4|708.4|718
1758031500000|2025-09-16 14:05:00|709.9|708.9|708.6|707.6|709.9|708.9|707.6|706.6|396
1758031800000|2025-09-16 14:10:00|708.8|707.8|709.1|708.1|709.6|708.6|708.8|707.8|450
1758032100000|2025-09-16 14:15:00|709.3|708.3|710.9|709.9|711.1|710.1|709.3|708.3|445
1758032400000|2025-09-16 14:20:00|711.1|710.1|710.9|709.9|711.1|710.1|710.6|709.6|250
1758032700000|2025-09-16 14:25:00|710.8|709.8|710.8|709.8|710.9|709.9|710.1|709.1|697
1758033000000|2025-09-16 14:30:00|710.6|709.6|711.4|710.4|711.6|710.6|710.6|709.6|390
1758033300000|2025-09-16 14:35:00|711.3|710.3|710.4|709.4|711.6|710.6|710.1|709.1|1608
1758033600000|2025-09-16 14:40:00|710.5|709.5|710.3|709.3|710.6|709.6|709.1|708.1|1716
1758033900000|2025-09-16 14:45:00|710.1|709.1|709.4|708.4|710.4|709.4|709.4|708.4|650
1758034200000|2025-09-16 14:50:00|709.3|708.3|708.6|707.6|709.5|708.5|707.9|706.9|969
1758034500000|2025-09-16 14:55:00|708.5|707.5|709.4|708.4|709.5|708.5|708.4|707.4|285
1758034800000|2025-09-16 15:00:00|709.1|708.1|710.6|709.6|710.6|709.6|709.1|708.1|1077
1758035100000|2025-09-16 15:05:00|710.5|709.5|711|710|711.4|710.4|710.4|709.4|615
1758035400000|2025-09-16 15:10:00|711.1|710.1|710.1|709.1|711.1|710.1|710|709|574
1758035700000|2025-09-16 15:15:00|710|709|710.1|709.1|710.5|709.5|709.9|708.9|559
1758036000000|2025-09-16 15:20:00|710.4|709.4|710.4|709.4|711.1|710.1|709.6|708.6|1225
1758036300000|2025-09-16 15:25:00|710.5|709.5|712.4|711.4|712.6|711.6|710.5|709.5|2334
1758036600000|2025-09-16 15:30:00|712.6|711.6|712.9|711.9|713.4|712.4|711.8|710.8|3304
1758036900000|2025-09-16 15:35:00|712.8|711.8|711.6|710.6|712.9|711.9|711.6|710.6|1235
1758037200000|2025-09-16 15:40:00|711.8|710.8|711.4|710.4|712.1|711.1|711.1|710.1|1513
1758037500000|2025-09-16 15:45:00|711.1|710.1|711.1|710.1|711.4|710.4|710.4|709.4|535
1758037800000|2025-09-16 15:50:00|710.9|709.9|710.6|709.6|711.1|710.1|710.4|709.4|979
1758038100000|2025-09-16 15:55:00|710.4|709.4|710.4|709.4|710.6|709.6|709.6|708.6|790
1758038400000|2025-09-16 16:00:00|710.3|709.3|709.8|708.8|710.6|709.6|709.6|708.6|532
1758038700000|2025-09-16 16:05:00|709.9|708.9|710.1|709.1|710.1|709.1|709.6|708.6|105
1758039000000|2025-09-16 16:10:00|710.4|709.4|710.8|709.8|710.9|709.9|710.1|709.1|117
1758039300000|2025-09-16 16:15:00|710.9|709.9|710.9|709.9|711.5|710.5|710.9|709.9|722
1758039600000|2025-09-16 16:20:00|710.6|709.6|711.4|710.4|711.4|710.4|710.6|709.6|107
1758039900000|2025-09-16 16:25:00|711.3|710.3|711.6|710.6|711.9|710.9|711|710|344
1758040200000|2025-09-16 16:30:00|711.9|710.9|712.9|711.9|713.1|712.1|711.6|710.6|674
1758040500000|2025-09-16 16:35:00|712.8|711.8|713.4|712.4|713.6|712.6|712.6|711.6|184
1758040800000|2025-09-16 16:40:00|713.1|712.1|713.5|712.5|713.6|712.6|713.1|712.1|166
1758041100000|2025-09-16 16:45:00|713.6|712.6|713.9|712.9|714.1|713.1|713.4|712.4|221
1758041400000|2025-09-16 16:50:00|714|713|714.6|713.6|714.6|713.6|713.5|712.5|639
1758041700000|2025-09-16 16:55:00|714.9|713.9|714|713|714.9|713.9|713.6|712.6|219
1758042000000|2025-09-16 17:00:00|714.1|713.1|714.4|713.4|714.4|713.4|713.9|712.9|85
1758042300000|2025-09-16 17:05:00|714.3|713.3|714.3|713.3|714.4|713.4|714.1|713.1|25
1758042600000|2025-09-16 17:10:00|714.4|713.4|714.3|713.3|714.4|713.4|714.1|713.1|47
1758042900000|2025-09-16 17:15:00|714.4|713.4|714.6|713.6|714.8|713.8|714.3|713.3|453
1758043200000|2025-09-16 17:20:00|714.8|713.8|714.4|713.4|714.8|713.8|714.3|713.3|97
1758043500000|2025-09-16 17:25:00|714.5|713.5|715.4|714.4|715.4|714.4|714.4|713.4|223
1758043800000|2025-09-16 17:30:00|715.3|714.3|715.6|714.6|716.1|715.1|715.1|714.1|567
1758044100000|2025-09-16 17:35:00|715.8|714.8|715.6|714.6|715.9|714.9|715.4|714.4|144
1758044400000|2025-09-16 17:40:00|715.8|714.8|717.4|716.4|717.5|716.5|715.8|714.8|1068
1758044700000|2025-09-16 17:45:00|717.3|716.3|716.9|715.9|717.4|716.4|716.9|715.9|151
1758045000000|2025-09-16 17:50:00|717.1|716.1|717.4|716.4|717.4|716.4|716.9|715.9|114
1758045300000|2025-09-16 17:55:00|717.3|716.3|717.3|716.3|717.4|716.4|716.9|715.9|82
1758045600000|2025-09-16 18:00:00|717.1|716.1|717.9|716.9|718|717|717|716|239
1758045900000|2025-09-16 18:05:00|717.8|716.8|717.1|716.1|717.9|716.9|716.1|715.1|380
1758046200000|2025-09-16 18:10:00|717.4|716.4|716.6|715.6|717.4|716.4|716.4|715.4|205
1758046500000|2025-09-16 18:15:00|716.8|715.8|715.9|714.9|717.1|716.1|715.9|714.9|887
1758046800000|2025-09-16 18:20:00|716|715|715.9|714.9|716.1|715.1|715.6|714.6|203
1758047100000|2025-09-16 18:25:00|715.6|714.6|716.1|715.1|716.4|715.4|715.6|714.6|1084
1758047400000|2025-09-16 18:30:00|716.3|715.3|716.9|715.9|717.1|716.1|716.1|715.1|385
1758047700000|2025-09-16 18:35:00|717|716|716.9|715.9|717|716|716.8|715.8|203
1758048000000|2025-09-16 18:40:00|716.8|715.8|716.4|715.4|716.9|715.9|716.4|715.4|149
1758048300000|2025-09-16 18:45:00|716.5|715.5|716.6|715.6|716.6|715.6|716.4|715.4|226
1758048600000|2025-09-16 18:50:00|716.5|715.5|716.4|715.4|716.6|715.6|716.4|715.4|171
1758048900000|2025-09-16 18:55:00|716.1|715.1|716.4|715.4|716.4|715.4|716.1|715.1|108
1758049200000|2025-09-16 19:00:00|716.1|715.1|716.4|715.4|716.6|715.6|715.6|714.6|209
1758049500000|2025-09-16 19:05:00|716.3|715.3|716.4|715.4|716.4|715.4|715.9|714.9|156
1758049800000|2025-09-16 19:10:00|716.3|715.3|716.4|715.4|716.6|715.6|716.3|715.3|12
1758050100000|2025-09-16 19:15:00|||||||||3
1758050400000|2025-09-16 19:20:00|716.5|715.5|716.8|715.8|716.9|715.9|716.5|715.5|25
1758050700000|2025-09-16 19:25:00|716.6|715.6|716.5|715.5|716.8|715.8|716.5|715.5|4
1758051000000|2025-09-16 19:30:00|716.6|715.6|716.6|715.6|716.6|715.6|716.4|715.4|27
1758051300000|2025-09-16 19:35:00|716.5|715.5|716.6|715.6|716.9|715.9|716.5|715.5|29
1758051600000|2025-09-16 19:40:00|716.9|715.9|716.9|715.9|717.3|716.3|716.6|715.6|11
1758051900000|2025-09-16 19:45:00|717|716|717.1|716.1|717.1|716.1|717|716|14
1758052200000|2025-09-16 19:50:00|717.3|716.3|717.5|716.5|717.6|716.6|717.1|716.1|49
1758052500000|2025-09-16 19:55:00|717.6|716.6|717.1|716.1|717.6|716.6|717|716|34
1758052800000|2025-09-16 20:00:00|717.3|716.3|717.1|716.1|717.5|716.5|717.1|716.1|193
1758053100000|2025-09-16 20:05:00|717.4|716.4|717.1|716.1|717.4|716.4|717|716|56
1758053400000|2025-09-16 20:10:00|717|716|717|716|717|716|716.9|715.9|12
1758053700000|2025-09-16 20:15:00|716.9|715.9|717.3|716.3|717.4|716.4|716.9|715.9|304
1758054000000|2025-09-16 20:20:00|717.4|716.4|717.3|716.3|717.4|716.4|717.1|716.1|8
1758054300000|2025-09-16 20:25:00|717.1|716.1|717.3|716.3|717.5|716.5|717.1|716.1|46
1758054600000|2025-09-16 20:30:00|717.8|716.8|717.6|716.6|717.9|716.9|717.3|716.3|177
1758054900000|2025-09-16 20:35:00|717.5|716.5|717.3|716.3|717.6|716.6|717.3|716.3|2
1758055200000|2025-09-16 20:40:00|717.1|716.1|717.1|716.1|717.3|716.3|716.9|715.9|26
1758055500000|2025-09-16 20:45:00|||||||||16
1758055800000|2025-09-16 20:50:00|717.3|716.3|717.1|716.1|717.6|716.6|717.1|716.1|50
1758056100000|2025-09-16 20:55:00|717|716|716.9|715.9|717.1|716.1|716.9|715.9|75
1758056400000|2025-09-16 21:00:00|717|716|717|716|717|716|717|716|0
1758057000000|2025-09-16 21:10:00|716.9|715.9|716.9|715.9|716.9|715.9|716.9|715.9|0
1758057300000|2025-09-16 21:15:00|717.3|716.3|717.3|716.3|717.3|716.3|717.3|716.3|0
1758059400000|2025-09-16 21:50:00|717.4|716.4|717.5|716.5|717.5|716.5|717.3|716.3|5
1758067200000|2025-09-17 00:00:00|717.4|716.4|716.8|715.8|717.8|716.8|716.8|715.8|55
1758067500000|2025-09-17 00:05:00|716.9|715.9|716.9|715.9|716.9|715.9|716.6|715.6|36
1758067800000|2025-09-17 00:10:00|716.8|715.8|717.1|716.1|717.4|716.4|716.8|715.8|20
1758068100000|2025-09-17 00:15:00|717.3|716.3|717.4|716.4|717.5|716.5|717.1|716.1|6
1758068400000|2025-09-17 00:20:00|717.1|716.1|717.1|716.1|717.1|716.1|717|716|3
1758068700000|2025-09-17 00:25:00|717|716|716.9|715.9|717|716|716.9|715.9|2
1758069000000|2025-09-17 00:30:00|716.6|715.6|717|716|717.1|716.1|716.6|715.6|11
1758069300000|2025-09-17 00:35:00|716.9|715.9|716.8|715.8|716.9|715.9|716.6|715.6|1
1758069600000|2025-09-17 00:40:00|716.6|715.6|716.6|715.6|716.8|715.8|716.5|715.5|4
1758069900000|2025-09-17 00:45:00|716.5|715.5|716.4|715.4|716.5|715.5|716.4|715.4|0
1758070200000|2025-09-17 00:50:00|716.5|715.5|717.3|716.3|717.3|716.3|716.4|715.4|103
1758070500000|2025-09-17 00:55:00|717.1|716.1|716.6|715.6|717.3|716.3|716.5|715.5|48
1758070800000|2025-09-17 01:00:00|716.5|715.5|716.8|715.8|717|716|716.5|715.5|20
1758071100000|2025-09-17 01:05:00|716.6|715.6|716.6|715.6|716.9|715.9|716.6|715.6|0
1758071400000|2025-09-17 01:10:00|716.8|715.8|717|716|717.1|716.1|716.6|715.6|2
1758071700000|2025-09-17 01:15:00|716.9|715.9|717.5|716.5|717.6|716.6|716.6|715.6|49
1758072000000|2025-09-17 01:20:00|717.6|716.6|717.6|716.6|717.9|716.9|717.6|716.6|3
1758072300000|2025-09-17 01:25:00|717.8|716.8|717.3|716.3|717.8|716.8|717.3|716.3|12
1758072600000|2025-09-17 01:30:00|717.4|716.4|717.4|716.4|717.5|716.5|717.1|716.1|2
1758072900000|2025-09-17 01:35:00|717.5|716.5|717.1|716.1|717.5|716.5|717.1|716.1|1
1758073200000|2025-09-17 01:40:00|717.3|716.3|716.6|715.6|717.3|716.3|716.5|715.5|2
1758073500000|2025-09-17 01:45:00|716.5|715.5|716.8|715.8|716.9|715.9|716.5|715.5|5
1758073800000|2025-09-17 01:50:00|716.9|715.9|717.3|716.3|717.4|716.4|716.6|715.6|137
1758074100000|2025-09-17 01:55:00|717.4|716.4|717.1|716.1|717.5|716.5|717|716|0
1758074400000|2025-09-17 02:00:00|717.3|716.3|716.8|715.8|717.3|716.3|716.1|715.1|42
1758074700000|2025-09-17 02:05:00|716.6|715.6|716.4|715.4|716.6|715.6|716.4|715.4|0
1758075000000|2025-09-17 02:10:00|716.3|715.3|716.3|715.3|716.4|715.4|716.3|715.3|2
1758075300000|2025-09-17 02:15:00|716.4|715.4|716.1|715.1|716.4|715.4|716|715|6
1758075600000|2025-09-17 02:20:00|716|715|716|715|716.1|715.1|715.8|714.8|16
1758075900000|2025-09-17 02:25:00|716.1|715.1|715.9|714.9|716.1|715.1|715.8|714.8|130
1758076200000|2025-09-17 02:30:00|715.8|714.8|715.9|714.9|715.9|714.9|715.8|714.8|3
1758076500000|2025-09-17 02:35:00|716|715|715.8|714.8|716|715|715.6|714.6|11
1758076800000|2025-09-17 02:40:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|13
1758077100000|2025-09-17 02:45:00|715.8|714.8|715.8|714.8|715.9|714.9|715.8|714.8|3
1758077400000|2025-09-17 02:50:00|715.9|714.9|715.6|714.6|715.9|714.9|715.4|714.4|159
1758077700000|2025-09-17 02:55:00|715.8|714.8|715.8|714.8|715.9|714.9|715.8|714.8|7
1758078000000|2025-09-17 03:00:00|715.6|714.6|715.5|714.5|715.8|714.8|715.4|714.4|15
1758078300000|2025-09-17 03:05:00|715.4|714.4|715.4|714.4|715.4|714.4|715.4|714.4|0
1758078600000|2025-09-17 03:10:00|||||||||23
1758078900000|2025-09-17 03:15:00|715.5|714.5|715.9|714.9|715.9|714.9|715.4|714.4|9
1758079200000|2025-09-17 03:20:00|716.1|715.1|715.6|714.6|716.1|715.1|715.4|714.4|20
1758079500000|2025-09-17 03:25:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|2
1758079800000|2025-09-17 03:30:00|716|715|715.9|714.9|716|715|715.6|714.6|12
1758080100000|2025-09-17 03:35:00|716.1|715.1|716|715|716.1|715.1|715.8|714.8|717
1758080400000|2025-09-17 03:40:00|716.1|715.1|715.9|714.9|716.1|715.1|715.6|714.6|74
1758080700000|2025-09-17 03:45:00|715.8|714.8|715.6|714.6|715.8|714.8|715.6|714.6|1
1758081000000|2025-09-17 03:50:00|715.5|714.5|715.5|714.5|715.6|714.6|715.3|714.3|17
1758081300000|2025-09-17 03:55:00|715.6|714.6|715.4|714.4|715.6|714.6|715.3|714.3|2
1758081600000|2025-09-17 04:00:00|715.5|714.5|715.5|714.5|715.5|714.5|715.4|714.4|2
1758081900000|2025-09-17 04:05:00|715.6|714.6|715.6|714.6|715.6|714.6|715.5|714.5|1
1758082200000|2025-09-17 04:10:00|||||||||16
1758082500000|2025-09-17 04:15:00|715.8|714.8|715.8|714.8|715.8|714.8|715.8|714.8|0
1758082800000|2025-09-17 04:20:00|715.9|714.9|715.6|714.6|716|715|715.5|714.5|125
1758083400000|2025-09-17 04:30:00|715.4|714.4|715.4|714.4|715.5|714.5|715.4|714.4|13
1758083700000|2025-09-17 04:35:00|715.5|714.5|715.9|714.9|716|715|715.4|714.4|57
1758084000000|2025-09-17 04:40:00|716.5|715.5|716.6|715.6|716.9|715.9|716.4|715.4|22
1758084300000|2025-09-17 04:45:00|716.3|715.3|716.1|715.1|716.3|715.3|715.9|714.9|50
1758084600000|2025-09-17 04:50:00|715.9|714.9|716|715|716.1|715.1|715.9|714.9|17
1758084900000|2025-09-17 04:55:00|715.9|714.9|716|715|716|715|715.9|714.9|9
1758085200000|2025-09-17 05:00:00|715.9|714.9|716|715|716|715|715.9|714.9|0
1758085500000|2025-09-17 05:05:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|5
1758085800000|2025-09-17 05:10:00|715.8|714.8|715.4|714.4|715.9|714.9|715.4|714.4|22
1758086100000|2025-09-17 05:15:00|715.3|714.3|715.5|714.5|715.5|714.5|715.3|714.3|1
1758086400000|2025-09-17 05:20:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|5
1758086700000|2025-09-17 05:25:00|715.3|714.3|715.4|714.4|715.4|714.4|715.3|714.3|0
1758087000000|2025-09-17 05:30:00|715.3|714.3|714.9|713.9|715.4|714.4|714.4|713.4|27
1758087300000|2025-09-17 05:35:00|715|714|715.5|714.5|715.6|714.6|714.9|713.9|9
1758087600000|2025-09-17 05:40:00|715.6|714.6|715.5|714.5|715.6|714.6|715.5|714.5|0
1758087900000|2025-09-17 05:45:00|715.6|714.6|715.8|714.8|715.8|714.8|715.5|714.5|0
1758088200000|2025-09-17 05:50:00|715.9|714.9|715.8|714.8|715.9|714.9|715.6|714.6|10
1758088500000|2025-09-17 05:55:00|715.9|714.9|715.1|714.1|716.1|715.1|715.1|714.1|104
1758088800000|2025-09-17 06:00:00|715.4|714.4|716.1|715.1|716.3|715.3|715.4|714.4|123
1758089100000|2025-09-17 06:05:00|716|715|716.1|715.1|716.4|715.4|715.9|714.9|90
1758089400000|2025-09-17 06:10:00|716.3|715.3|715.4|714.4|716.5|715.5|715.4|714.4|73
1758089700000|2025-09-17 06:15:00|715.3|714.3|712.5|711.5|715.4|714.4|712.3|711.3|777
1758090000000|2025-09-17 06:20:00|712.6|711.6|713.1|712.1|713.9|712.9|712.6|711.6|403
1758090300000|2025-09-17 06:25:00|713.3|712.3|712.9|711.9|713.6|712.6|712.4|711.4|586
1758090600000|2025-09-17 06:30:00|713|712|711.9|710.9|713.1|712.1|711.9|710.9|673
1758090900000|2025-09-17 06:35:00|712.4|711.4|713.3|712.3|713.4|712.4|712.1|711.1|268
1758091200000|2025-09-17 06:40:00|713.1|712.1|713.9|712.9|713.9|712.9|713.1|712.1|83
1758091500000|2025-09-17 06:45:00|713.8|712.8|713.9|712.9|713.9|712.9|713.4|712.4|195
1758091800000|2025-09-17 06:50:00|714|713|714|713|714.6|713.6|713.9|712.9|211
1758092100000|2025-09-17 06:55:00|713.9|712.9|713.4|712.4|714|713|713.1|712.1|46
1758092400000|2025-09-17 07:00:00|713.1|712.1|711.9|710.9|713.6|712.6|711.9|710.9|485
1758092700000|2025-09-17 07:05:00|711.6|710.6|711.1|710.1|711.9|710.9|710.9|709.9|478
1758093000000|2025-09-17 07:10:00|711|710|709.8|708.8|711.1|710.1|709.4|708.4|1258
1758093300000|2025-09-17 07:15:00|709.9|708.9|709.9|708.9|710.3|709.3|709.6|708.6|163
1758093600000|2025-09-17 07:20:00|709.6|708.6|709.4|708.4|709.9|708.9|709.1|708.1|132
1758093900000|2025-09-17 07:25:00|709.6|708.6|709.9|708.9|711|710|709.5|708.5|1260
1758094200000|2025-09-17 07:30:00|710.1|709.1|709.9|708.9|710.1|709.1|709.6|708.6|118
1758094500000|2025-09-17 07:35:00|709.8|708.8|709.6|708.6|710.3|709.3|709.4|708.4|229
1758094800000|2025-09-17 07:40:00|709.9|708.9|710.1|709.1|710.4|709.4|709.9|708.9|297
1758095100000|2025-09-17 07:45:00|710|709|709.6|708.6|710|709|709.6|708.6|143
1758095400000|2025-09-17 07:50:00|709.8|708.8|708.1|707.1|709.8|708.8|708.1|707.1|499
1758095700000|2025-09-17 07:55:00|708.4|707.4|708.1|707.1|708.4|707.4|707.6|706.6|473
1758096000000|2025-09-17 08:00:00|708.4|707.4|709.8|708.8|709.9|708.9|708.1|707.1|1783
1758096300000|2025-09-17 08:05:00|709.6|708.6|709.6|708.6|710.6|709.6|709.6|708.6|389
1758096600000|2025-09-17 08:10:00|709.8|708.8|710|709|710.1|709.1|709.4|708.4|429
1758096900000|2025-09-17 08:15:00|710.1|709.1|710.1|709.1|710.1|709.1|709.4|708.4|352
1758097200000|2025-09-17 08:20:00|710.4|709.4|710.4|709.4|710.9|709.9|710.3|709.3|347
1758097500000|2025-09-17 08:25:00|710.3|709.3|710.1|709.1|710.6|709.6|710.1|709.1|987
1758097800000|2025-09-17 08:30:00|709.9|708.9|708.9|707.9|710.4|709.4|708.9|707.9|1245
1758098100000|2025-09-17 08:35:00|709|708|708.8|707.8|709|708|707.6|706.6|359
1758098400000|2025-09-17 08:40:00|708.9|707.9|708.4|707.4|709.4|708.4|708.4|707.4|318
1758098700000|2025-09-17 08:45:00|708.5|707.5|709.4|708.4|710.1|709.1|708.5|707.5|258
1758099000000|2025-09-17 08:50:00|709.5|708.5|709.3|708.3|709.9|708.9|709.1|708.1|132
1758099300000|2025-09-17 08:55:00|709.1|708.1|709.5|708.5|709.6|708.6|708.6|707.6|521
1758099600000|2025-09-17 09:00:00|709.4|708.4|710.6|709.6|710.8|709.8|709.3|708.3|384
1758099900000|2025-09-17 09:05:00|710.8|709.8|711.1|710.1|711.1|710.1|710.6|709.6|163
1758100200000|2025-09-17 09:10:00|711.4|710.4|711.1|710.1|711.9|710.9|711.1|710.1|169
1758100500000|2025-09-17 09:15:00|710.9|709.9|710.4|709.4|711.3|710.3|710.4|709.4|129
1758100800000|2025-09-17 09:20:00|710.5|709.5|709.9|708.9|710.6|709.6|709.9|708.9|56
1758101100000|2025-09-17 09:25:00|710|709|710.6|709.6|710.6|709.6|709.6|708.6|351
1758101400000|2025-09-17 09:30:00|710.8|709.8|710.9|709.9|711.1|710.1|710.6|709.6|122
1758101700000|2025-09-17 09:35:00|710.6|709.6|710.9|709.9|710.9|709.9|710.4|709.4|81
1758102000000|2025-09-17 09:40:00|710.6|709.6|710.6|709.6|710.6|709.6|710.1|709.1|302
1758102300000|2025-09-17 09:45:00|710.4|709.4|710|709|710.4|709.4|709.6|708.6|213
1758102600000|2025-09-17 09:50:00|710.1|709.1|709|708|710.1|709.1|709|708|391
1758102900000|2025-09-17 09:55:00|708.9|707.9|709|708|709.4|708.4|708.9|707.9|143
1758103200000|2025-09-17 10:00:00|708.9|707.9|709.4|708.4|709.6|708.6|708.9|707.9|100
1758103500000|2025-09-17 10:05:00|709.5|708.5|709.4|708.4|709.9|708.9|709.4|708.4|108
1758103800000|2025-09-17 10:10:00|709.6|708.6|709.6|708.6|709.6|708.6|709.1|708.1|45
1758104100000|2025-09-17 10:15:00|709.4|708.4|709.4|708.4|709.5|708.5|708.9|707.9|88
1758104400000|2025-09-17 10:20:00|709.1|708.1|709.4|708.4|709.4|708.4|709|708|233
1758104700000|2025-09-17 10:25:00|709.1|708.1|708.6|707.6|709.4|708.4|708.1|707.1|437
1758105000000|2025-09-17 10:30:00|708.5|707.5|707.6|706.6|708.5|707.5|707.5|706.5|120
1758105300000|2025-09-17 10:35:00|707.5|706.5|707.6|706.6|708.1|707.1|707.4|706.4|242
1758105600000|2025-09-17 10:40:00|707.4|706.4|707.4|706.4|707.9|706.9|707.3|706.3|763
1758105900000|2025-09-17 10:45:00|707.6|706.6|707.1|706.1|707.6|706.6|707.1|706.1|417
1758106200000|2025-09-17 10:50:00|707.4|706.4|707.6|706.6|707.6|706.6|707.1|706.1|109
1758106500000|2025-09-17 10:55:00|707.5|706.5|707.9|706.9|708.1|707.1|707.5|706.5|327
1758106800000|2025-09-17 11:00:00|707.6|706.6|708|707|708.4|707.4|707.4|706.4|143
1758107100000|2025-09-17 11:05:00|707.9|706.9|707.3|706.3|708.1|707.1|707|706|125
1758107400000|2025-09-17 11:10:00|707.4|706.4|708.1|707.1|708.1|707.1|707.1|706.1|246
1758107700000|2025-09-17 11:15:00|708.3|707.3|708.4|707.4|708.6|707.6|708.1|707.1|92
1758108000000|2025-09-17 11:20:00|708.6|707.6|708.4|707.4|708.9|707.9|708.1|707.1|268
1758108300000|2025-09-17 11:25:00|708.5|707.5|708.1|707.1|708.6|707.6|708.1|707.1|148
1758108600000|2025-09-17 11:30:00|708.4|707.4|708.8|707.8|709.1|708.1|708.4|707.4|298
1758108900000|2025-09-17 11:35:00|708.6|707.6|708.9|707.9|708.9|707.9|708.4|707.4|151
1758109200000|2025-09-17 11:40:00|708.6|707.6|709|708|709.3|708.3|708.6|707.6|62
1758109500000|2025-09-17 11:45:00|708.9|707.9|709.3|708.3|709.4|708.4|708.9|707.9|37
1758109800000|2025-09-17 11:50:00|709.1|708.1|709.1|708.1|709.3|708.3|708.6|707.6|62
1758110100000|2025-09-17 11:55:00|709.3|708.3|709.9|708.9|710.1|709.1|709.3|708.3|80
1758110400000|2025-09-17 12:00:00|709.8|708.8|710.1|709.1|710.1|709.1|709.6|708.6|146
1758110700000|2025-09-17 12:05:00|710.4|709.4|710.6|709.6|710.6|709.6|709.9|708.9|112
1758111000000|2025-09-17 12:10:00|710.5|709.5|710.9|709.9|711.1|710.1|710.1|709.1|770
1758111300000|2025-09-17 12:15:00|710.8|709.8|711.4|710.4|711.6|710.6|710.6|709.6|558
1758111600000|2025-09-17 12:20:00|711.5|710.5|711|710|711.5|710.5|710.6|709.6|182
1758111900000|2025-09-17 12:25:00|710.9|709.9|711.4|710.4|711.4|710.4|710.9|709.9|78
1758112200000|2025-09-17 12:30:00|711.3|710.3|710.6|709.6|711.3|710.3|710.4|709.4|323
1758112500000|2025-09-17 12:35:00|710.5|709.5|711.4|710.4|711.6|710.6|710.1|709.1|1425
1758112800000|2025-09-17 12:40:00|711.5|710.5|712.4|711.4|712.4|711.4|711.4|710.4|569
1758113100000|2025-09-17 12:45:00|712.5|711.5|712.4|711.4|712.5|711.5|712.1|711.1|328
1758113400000|2025-09-17 12:50:00|712.1|711.1|711.6|710.6|712.3|711.3|711.6|710.6|228
1758113700000|2025-09-17 12:55:00|711.4|710.4|710.9|709.9|711.4|710.4|710.9|709.9|389
1758114000000|2025-09-17 13:00:00|710.6|709.6|711.3|710.3|711.6|710.6|710.4|709.4|395
1758114300000|2025-09-17 13:05:00|711.1|710.1|710.9|709.9|711.8|710.8|710.6|709.6|148
1758114600000|2025-09-17 13:10:00|710.8|709.8|711.1|710.1|711.3|710.3|710.4|709.4|628
1758114900000|2025-09-17 13:15:00|711|710|710.9|709.9|711.1|710.1|710.6|709.6|354
1758115200000|2025-09-17 13:20:00|711|710|710.6|709.6|711.1|710.1|710.5|709.5|195
1758115500000|2025-09-17 13:25:00|710.9|709.9|710.1|709.1|710.9|709.9|709.9|708.9|109
1758115800000|2025-09-17 13:30:00|709.9|708.9|711.4|710.4|711.4|710.4|709.9|708.9|329
1758116100000|2025-09-17 13:35:00|711.3|710.3|711.1|710.1|711.6|710.6|711.1|710.1|178
1758116400000|2025-09-17 13:40:00|711.3|710.3|710.5|709.5|711.3|710.3|710|709|200
1758116700000|2025-09-17 13:45:00|710.4|709.4|710.5|709.5|710.9|709.9|709.9|708.9|98
1758117000000|2025-09-17 13:50:00|710.4|709.4|710.1|709.1|710.6|709.6|709.9|708.9|421
1758117300000|2025-09-17 13:55:00|710|709|710.6|709.6|710.6|709.6|709.9|708.9|303
1758117600000|2025-09-17 14:00:00|710.8|709.8|711.1|710.1|711.4|710.4|710.4|709.4|221
1758117900000|2025-09-17 14:05:00|711|710|711.9|710.9|711.9|710.9|710.9|709.9|99
1758118200000|2025-09-17 14:10:00|711.6|710.6|712|711|712.1|711.1|711.6|710.6|181
1758118500000|2025-09-17 14:15:00|712.1|711.1|712.6|711.6|712.6|711.6|711.9|710.9|503
1758118800000|2025-09-17 14:20:00|712.9|711.9|712.4|711.4|713.3|712.3|712.4|711.4|589
1758119100000|2025-09-17 14:25:00|712.6|711.6|712.4|711.4|712.9|711.9|712.1|711.1|222
1758119400000|2025-09-17 14:30:00|713|712|709.6|708.6|713|712|709.6|708.6|2848
1758119700000|2025-09-17 14:35:00|709.8|708.8|706.9|705.9|709.9|708.9|706.6|705.6|1510
1758120000000|2025-09-17 14:40:00|706.8|705.8|707.3|706.3|707.9|706.9|706.4|705.4|1729
1758120300000|2025-09-17 14:45:00|707.4|706.4|708.9|707.9|708.9|707.9|707.1|706.1|1283
1758120600000|2025-09-17 14:50:00|709.4|708.4|706.9|705.9|709.4|708.4|706.8|705.8|835
1758120900000|2025-09-17 14:55:00|706.8|705.8|708.1|707.1|708.1|707.1|706.8|705.8|732
1758121200000|2025-09-17 15:00:00|708|707|707.1|706.1|708.4|707.4|706.9|705.9|592
1758121500000|2025-09-17 15:05:00|707|706|705.9|704.9|707.1|706.1|705.4|704.4|1084
1758121800000|2025-09-17 15:10:00|705.6|704.6|705|704|706.1|705.1|704.9|703.9|1263
1758122100000|2025-09-17 15:15:00|704.9|703.9|704.1|703.1|705.4|704.4|704.1|703.1|1035
1758122400000|2025-09-17 15:20:00|704|703|705.6|704.6|705.6|704.6|703.9|702.9|866
1758122700000|2025-09-17 15:25:00|705.5|704.5|705.9|704.9|705.9|704.9|705.1|704.1|1200
1758123000000|2025-09-17 15:30:00|706|705|704.9|703.9|706|705|704.4|703.4|1232
1758123300000|2025-09-17 15:35:00|704.8|703.8|705.9|704.9|706.1|705.1|704.6|703.6|283
1758123600000|2025-09-17 15:40:00|706|705|706.8|705.8|707.1|706.1|705.9|704.9|769
1758123900000|2025-09-17 15:45:00|706.6|705.6|707.6|706.6|707.9|706.9|706.6|705.6|951
1758124200000|2025-09-17 15:50:00|707.5|706.5|706.6|705.6|707.6|706.6|706.6|705.6|164
1758124500000|2025-09-17 15:55:00|706.4|705.4|706.5|705.5|706.9|705.9|706.4|705.4|82
1758124800000|2025-09-17 16:00:00|706.6|705.6|706.4|705.4|707.1|706.1|706.4|705.4|221
1758125100000|2025-09-17 16:05:00|706.1|705.1|706|705|706.4|705.4|705.9|704.9|139
1758125400000|2025-09-17 16:10:00|706.1|705.1|705.8|704.8|706.1|705.1|705.1|704.1|124
1758125700000|2025-09-17 16:15:00|705.6|704.6|705.6|704.6|705.9|704.9|705.1|704.1|125
1758126000000|2025-09-17 16:20:00|705.5|704.5|705.6|704.6|706.4|705.4|705.4|704.4|260
1758126300000|2025-09-17 16:25:00|705.4|704.4|705.1|704.1|705.5|704.5|705.1|704.1|69
1758126600000|2025-09-17 16:30:00|705.3|704.3|704.9|703.9|705.4|704.4|704.6|703.6|177
1758126900000|2025-09-17 16:35:00|705.1|704.1|705.6|704.6|705.8|704.8|705|704|118
1758127200000|2025-09-17 16:40:00|705.4|704.4|705.4|704.4|705.6|704.6|705|704|21
1758127500000|2025-09-17 16:45:00|705.3|704.3|705.1|704.1|705.3|704.3|704.6|703.6|54
1758127800000|2025-09-17 16:50:00|705|704|705|704|705.4|704.4|704.6|703.6|317
1758128100000|2025-09-17 16:55:00|704.9|703.9|705.1|704.1|705.4|704.4|704.9|703.9|25
1758128400000|2025-09-17 17:00:00|705.3|704.3|705.4|704.4|705.4|704.4|704.9|703.9|117
1758128700000|2025-09-17 17:05:00|705.3|704.3|705.3|704.3|705.6|704.6|705.1|704.1|40
1758129000000|2025-09-17 17:10:00|705.1|704.1|705.9|704.9|705.9|704.9|705.1|704.1|112
1758129300000|2025-09-17 17:15:00|705.8|704.8|705.4|704.4|705.9|704.9|705.1|704.1|55
1758129600000|2025-09-17 17:20:00|705.5|704.5|705.9|704.9|705.9|704.9|705.1|704.1|80
1758129900000|2025-09-17 17:25:00|705.8|704.8|706.1|705.1|706.1|705.1|705.6|704.6|145
1758130200000|2025-09-17 17:30:00|706.4|705.4|706.3|705.3|706.8|705.8|706.1|705.1|169
1758130500000|2025-09-17 17:35:00|706.4|705.4|706.9|705.9|706.9|705.9|706.3|705.3|66
1758130800000|2025-09-17 17:40:00|707|706|706.4|705.4|707|706|706.1|705.1|68
1758131100000|2025-09-17 17:45:00|706.1|705.1|706.1|705.1|706.4|705.4|705.6|704.6|67
1758131400000|2025-09-17 17:50:00|706.3|705.3|707.4|706.4|707.4|706.4|706.1|705.1|62
1758131700000|2025-09-17 17:55:00|707.1|706.1|706.6|705.6|707.1|706.1|706.4|705.4|138
1758132000000|2025-09-17 18:00:00|706.8|705.8|706|705|706.8|705.8|705.1|704.1|175
1758132300000|2025-09-17 18:05:00|706.1|705.1|704.9|703.9|706.1|705.1|704.5|703.5|106
1758132600000|2025-09-17 18:10:00|704.8|703.8|704.8|703.8|705.1|704.1|704.4|703.4|75
1758132900000|2025-09-17 18:15:00|704.9|703.9|705.3|704.3|705.5|704.5|704.4|703.4|209
1758133200000|2025-09-17 18:20:00|705.1|704.1|705.9|704.9|705.9|704.9|704.9|703.9|130
1758133500000|2025-09-17 18:25:00|706.1|705.1|706.4|705.4|706.6|705.6|705.6|704.6|1063
1758133800000|2025-09-17 18:30:00|706.3|705.3|705.6|704.6|706.6|705.6|705.6|704.6|216
1758134100000|2025-09-17 18:35:00|705.8|704.8|705.3|704.3|706.4|705.4|705.1|704.1|34
1758134400000|2025-09-17 18:40:00|705.4|704.4|704.9|703.9|705.5|704.5|704.6|703.6|33
1758134700000|2025-09-17 18:45:00|704.6|703.6|704.9|703.9|705.1|704.1|704.4|703.4|19
1758135000000|2025-09-17 18:50:00|704.6|703.6|702.9|701.9|704.9|703.9|702.1|701.1|430
1758135300000|2025-09-17 18:55:00|703.1|702.1|703.6|702.6|703.6|702.6|702.9|701.9|102
1758135600000|2025-09-17 19:00:00|703.4|702.4|703.6|702.6|703.6|702.6|703.4|702.4|47
1758135900000|2025-09-17 19:05:00|703.9|702.9|703.9|702.9|704.1|703.1|703.6|702.6|38
1758136200000|2025-09-17 19:10:00|703.8|702.8|703.1|702.1|703.9|702.9|703|702|116
1758136500000|2025-09-17 19:15:00|703.3|702.3|702.9|701.9|703.6|702.6|702.9|701.9|34
1758136800000|2025-09-17 19:20:00|703|702|703.4|702.4|703.4|702.4|702.6|701.6|51
1758137100000|2025-09-17 19:25:00|703.5|702.5|703.9|702.9|704.1|703.1|703.5|702.5|119
1758137400000|2025-09-17 19:30:00|703.8|702.8|703.6|702.6|703.8|702.8|703.4|702.4|19
1758137700000|2025-09-17 19:35:00|703.9|702.9|703.9|702.9|703.9|702.9|703.6|702.6|4
1758138000000|2025-09-17 19:40:00|704|703|703.9|702.9|704|703|703.6|702.6|8
1758138300000|2025-09-17 19:45:00|703.8|702.8|703.9|702.9|704|703|703.4|702.4|23
1758138600000|2025-09-17 19:50:00|704|703|703.4|702.4|704|703|703.4|702.4|36
1758138900000|2025-09-17 19:55:00|703.5|702.5|703.4|702.4|703.6|702.6|703.1|702.1|21
1758139200000|2025-09-17 20:00:00|703.3|702.3|703.6|702.6|703.9|702.9|703.1|702.1|13
1758139500000|2025-09-17 20:05:00|703.8|702.8|703.9|702.9|703.9|702.9|703.6|702.6|5
1758139800000|2025-09-17 20:10:00|704|703|703.9|702.9|704.1|703.1|703.9|702.9|2
1758140100000|2025-09-17 20:15:00|704.1|703.1|704.4|703.4|704.4|703.4|704.1|703.1|16
1758140400000|2025-09-17 20:20:00|704.3|703.3|704.8|703.8|704.8|703.8|704.3|703.3|39
1758140700000|2025-09-17 20:25:00|704.6|703.6|704.9|703.9|704.9|703.9|704.6|703.6|8
1758141000000|2025-09-17 20:30:00|705.1|704.1|705|704|705.1|704.1|705|704|6
1758141300000|2025-09-17 20:35:00|705.1|704.1|705|704|705.1|704.1|704.9|703.9|10
1758141600000|2025-09-17 20:40:00|704.9|703.9|704.5|703.5|704.9|703.9|704.5|703.5|14
1758141900000|2025-09-17 20:45:00|704.6|703.6|704.5|703.5|704.6|703.6|704.4|703.4|2
1758142200000|2025-09-17 20:50:00|704.6|703.6|704.4|703.4|704.6|703.6|704.4|703.4|8
1758142500000|2025-09-17 20:55:00|704.3|703.3|704.5|703.5|704.5|703.5|704|703|90
1758142800000|2025-09-17 21:00:00|704.4|703.4|704.4|703.4|704.4|703.4|704.4|703.4|0
1758143700000|2025-09-17 21:15:00|||||||||1
1758144000000|2025-09-17 21:20:00|704.3|703.3|704.3|703.3|704.3|703.3|704.3|703.3|0
1758145800000|2025-09-17 21:50:00|704|703|704.5|701.5|704.5|703|704|701.4|0
1758153600000|2025-09-18 00:00:00|704.9|703.9|704.4|703.4|704.9|703.9|704.1|703.1|26
1758153900000|2025-09-18 00:05:00|704.5|703.5|704.8|703.8|704.9|703.9|704.5|703.5|17
1758154200000|2025-09-18 00:10:00|704.6|703.6|704.4|703.4|704.6|703.6|704.4|703.4|2
1758154500000|2025-09-18 00:15:00|704.3|703.3|704.1|703.1|704.4|703.4|704|703|12
1758154800000|2025-09-18 00:20:00|704|703|703.8|702.8|704.1|703.1|703.8|702.8|1
1758155100000|2025-09-18 00:25:00|703.6|702.6|703.8|702.8|703.9|702.9|703.6|702.6|0
1758155400000|2025-09-18 00:30:00|703.6|702.6|703.6|702.6|703.8|702.8|703.3|702.3|6
1758155700000|2025-09-18 00:35:00|703.8|702.8|703.8|702.8|703.8|702.8|703.5|702.5|0
1758156000000|2025-09-18 00:40:00|703.9|702.9|703.9|702.9|704|703|703.8|702.8|0
1758156300000|2025-09-18 00:45:00|703.8|702.8|703.8|702.8|703.9|702.9|703.5|702.5|2
1758156600000|2025-09-18 00:50:00|703.9|702.9|703.1|702.1|704|703|703.1|702.1|7
1758156900000|2025-09-18 00:55:00|703.3|702.3|703.3|702.3|703.4|702.4|703.1|702.1|5
1758157200000|2025-09-18 01:00:00|703.1|702.1|703.4|702.4|703.8|702.8|702.6|701.6|33
1758157500000|2025-09-18 01:05:00|703.3|702.3|703.1|702.1|703.5|702.5|702.5|701.5|2
1758157800000|2025-09-18 01:10:00|703.3|702.3|703.1|702.1|703.3|702.3|703|702|0
1758158100000|2025-09-18 01:15:00|703.3|702.3|703.1|702.1|703.3|702.3|703|702|0
1758158400000|2025-09-18 01:20:00|703|702|703|702|703|702|702.8|701.8|0
1758158700000|2025-09-18 01:25:00|702.9|701.9|702.8|701.8|703|702|702.3|701.3|6
1758159000000|2025-09-18 01:30:00|702.6|701.6|702.5|701.5|702.8|701.8|702.1|701.1|2
1758159300000|2025-09-18 01:35:00|702.3|701.3|701.8|700.8|702.4|701.4|701.3|700.3|23
1758159600000|2025-09-18 01:40:00|701.9|700.9|701.6|700.6|702|701|701.5|700.5|0
1758159900000|2025-09-18 01:45:00|701.8|700.8|701.5|700.5|701.8|700.8|701.1|700.1|6
1758160200000|2025-09-18 01:50:00|701.6|700.6|701.8|700.8|701.9|700.9|701.6|700.6|0
1758160500000|2025-09-18 01:55:00|701.9|700.9|702.3|701.3|702.6|701.6|701.8|700.8|0
1758160800000|2025-09-18 02:00:00|702.1|701.1|702.3|701.3|702.4|701.4|702|701|9
1758161100000|2025-09-18 02:05:00|702.1|701.1|702|701|702.5|701.5|702|701|6
1758161400000|2025-09-18 02:10:00|702.1|701.1|702.4|701.4|702.5|701.5|702|701|9
1758162000000|2025-09-18 02:20:00|702.5|701.5|702.5|701.5|702.6|701.6|702.5|701.5|7
1758162600000|2025-09-18 02:30:00|702.6|701.6|703.3|702.3|703.3|702.3|702.5|701.5|13
1758162900000|2025-09-18 02:35:00|703.1|702.1|702.9|701.9|703.3|702.3|702.6|701.6|16
1758163200000|2025-09-18 02:40:00|703|702|702.9|701.9|703|702|702.8|701.8|0
1758163500000|2025-09-18 02:45:00|703|702|703.3|702.3|703.4|702.4|703|702|7
1758163800000|2025-09-18 02:50:00|703.4|702.4|703.5|702.5|703.5|702.5|703.3|702.3|3
1758164100000|2025-09-18 02:55:00|703.4|702.4|703.3|702.3|703.5|702.5|703.3|702.3|1
1758164400000|2025-09-18 03:00:00|703.4|702.4|703.3|702.3|703.5|702.5|703.3|702.3|0
1758164700000|2025-09-18 03:05:00|703.4|702.4|703.4|702.4|703.6|702.6|703.3|702.3|5
1758165000000|2025-09-18 03:10:00|703.3|702.3|704|703|704|703|703.3|702.3|18
1758165300000|2025-09-18 03:15:00|703.9|702.9|704|703|704.3|703.3|703.9|702.9|0
1758165600000|2025-09-18 03:20:00|704.1|703.1|703.9|702.9|704.1|703.1|703.6|702.6|1
1758165900000|2025-09-18 03:25:00|704|703|703.8|702.8|704|703|703.8|702.8|4
1758166200000|2025-09-18 03:30:00|703.9|702.9|703.9|702.9|704|703|703.9|702.9|0
1758166500000|2025-09-18 03:35:00|703.8|702.8|703.8|702.8|703.9|702.9|703.6|702.6|23
1758166800000|2025-09-18 03:40:00|703.9|702.9|704|703|704.1|703.1|703.9|702.9|0
1758167100000|2025-09-18 03:45:00|704.1|703.1|704.1|703.1|704.1|703.1|704|703|6
1758167400000|2025-09-18 03:50:00|704|703|703.8|702.8|704.1|703.1|703.8|702.8|0
1758167700000|2025-09-18 03:55:00|703.6|702.6|703.6|702.6|703.8|702.8|703.5|702.5|1
1758168000000|2025-09-18 04:00:00|703.5|702.5|703.8|702.8|703.8|702.8|703.5|702.5|8
1758168300000|2025-09-18 04:05:00|703.6|702.6|703.6|702.6|703.8|702.8|703.6|702.6|8
1758168600000|2025-09-18 04:10:00|703.5|702.5|703.5|702.5|703.6|702.6|703.5|702.5|0
1758168900000|2025-09-18 04:15:00|703.1|702.1|703.5|702.5|703.5|702.5|703.1|702.1|26
1758169200000|2025-09-18 04:20:00|703.4|702.4|703.4|702.4|703.4|702.4|703.3|702.3|0
1758169500000|2025-09-18 04:25:00|703.3|702.3|702.5|701.5|703.4|702.4|702.3|701.3|91
1758169800000|2025-09-18 04:30:00|702.6|701.6|702.6|701.6|702.6|701.6|702.5|701.5|0
1758170100000|2025-09-18 04:35:00|702.4|701.4|702.4|701.4|702.4|701.4|702.3|701.3|1
1758170400000|2025-09-18 04:40:00|702.3|701.3|702.4|701.4|702.5|701.5|702.3|701.3|1
1758170700000|2025-09-18 04:45:00|702.3|701.3|702.3|701.3|702.5|701.5|702.3|701.3|8
1758171000000|2025-09-18 04:50:00|702|701|702.1|701.1|702.4|701.4|702|701|10
1758171300000|2025-09-18 04:55:00|702.3|701.3|702.1|701.1|702.3|701.3|702.1|701.1|0
1758171600000|2025-09-18 05:00:00|||||||||8
1758171900000|2025-09-18 05:05:00|701.9|700.9|701.9|700.9|702.1|701.1|701.8|700.8|5
1758172200000|2025-09-18 05:10:00|701.8|700.8|701.9|700.9|701.9|700.9|701.8|700.8|4
1758172500000|2025-09-18 05:15:00|702|701|701.9|700.9|702.1|701.1|701.9|700.9|8
1758172800000|2025-09-18 05:20:00|702|701|701.8|700.8|702|701|701.6|700.6|2
1758173100000|2025-09-18 05:25:00|701.6|700.6|701.6|700.6|701.6|700.6|701.4|700.4|0
1758173400000|2025-09-18 05:30:00|701.5|700.5|701.4|700.4|701.9|700.9|701.4|700.4|11
1758173700000|2025-09-18 05:35:00|701.5|700.5|701.6|700.6|701.8|700.8|701.4|700.4|20
1758174000000|2025-09-18 05:40:00|701.9|700.9|702.1|701.1|702.4|701.4|701.9|700.9|11
1758174300000|2025-09-18 05:45:00|702|701|701.4|700.4|702|701|701.1|700.1|41
1758174600000|2025-09-18 05:50:00|701.5|700.5|701.4|700.4|701.8|700.8|701.3|700.3|4
1758174900000|2025-09-18 05:55:00|701.6|700.6|702|701|702.1|701.1|701.6|700.6|26
1758175200000|2025-09-18 06:00:00|701.9|700.9|701.4|700.4|701.9|700.9|701.4|700.4|103
1758175500000|2025-09-18 06:05:00|701.3|700.3|700.9|699.9|701.3|700.3|700.4|699.4|203
1758175800000|2025-09-18 06:10:00|700.6|699.6|700.9|699.9|700.9|699.9|700.1|699.1|92
1758176100000|2025-09-18 06:15:00|700.8|699.8|701.6|700.6|701.9|700.9|700.8|699.8|83
1758176400000|2025-09-18 06:20:00|701.8|700.8|701.1|700.1|701.9|700.9|700.9|699.9|21
1758176700000|2025-09-18 06:25:00|701.3|700.3|700.6|699.6|701.3|700.3|700.6|699.6|44
1758177000000|2025-09-18 06:30:00|700.8|699.8|701.9|700.9|701.9|700.9|700.6|699.6|346
1758177300000|2025-09-18 06:35:00|702.1|701.1|700.6|699.6|702.1|701.1|700.6|699.6|148
1758177600000|2025-09-18 06:40:00|700.4|699.4|701.1|700.1|701.4|700.4|700.3|699.3|91
1758177900000|2025-09-18 06:45:00|701.3|700.3|701.9|700.9|701.9|700.9|701.1|700.1|19
1758178200000|2025-09-18 06:50:00|701.8|700.8|701.6|700.6|701.9|700.9|701.5|700.5|23
1758178500000|2025-09-18 06:55:00|701.5|700.5|701.4|700.4|701.5|700.5|700.9|699.9|161
1758178800000|2025-09-18 07:00:00|701.5|700.5|701.9|700.9|702.1|701.1|701.1|700.1|191
1758179100000|2025-09-18 07:05:00|701.8|700.8|701|700|701.9|700.9|700.9|699.9|101
1758179400000|2025-09-18 07:10:00|700.9|699.9|700.3|699.3|701.4|700.4|700.1|699.1|155
1758179700000|2025-09-18 07:15:00|700.1|699.1|698.9|697.9|700.3|699.3|698.4|697.4|581
1758180000000|2025-09-18 07:20:00|698.8|697.8|698.9|697.9|699.6|698.6|698.4|697.4|414
1758180300000|2025-09-18 07:25:00|698.8|697.8|698.9|697.9|699.4|698.4|698.6|697.6|114
1758180600000|2025-09-18 07:30:00|698.8|697.8|699.1|698.1|699.3|698.3|698.6|697.6|680
1758180900000|2025-09-18 07:35:00|699.3|698.3|699.9|698.9|700.6|699.6|699.1|698.1|610
1758181200000|2025-09-18 07:40:00|699.8|698.8|699.9|698.9|700|699|699.4|698.4|71
1758181500000|2025-09-18 07:45:00|700.1|699.1|700.4|699.4|700.4|699.4|699.9|698.9|163
1758181800000|2025-09-18 07:50:00|700.3|699.3|699.6|698.6|700.4|699.4|699.1|698.1|118
1758182100000|2025-09-18 07:55:00|699.8|698.8|699.6|698.6|699.9|698.9|699.3|698.3|247
1758182400000|2025-09-18 08:00:00|699.9|698.9|699.4|698.4|699.9|698.9|699.1|698.1|297
1758182700000|2025-09-18 08:05:00|699.3|698.3|701.4|700.4|701.4|700.4|699.1|698.1|558
1758183000000|2025-09-18 08:10:00|701.1|700.1|701.4|700.4|702.1|701.1|701.1|700.1|393
1758183300000|2025-09-18 08:15:00|701.1|700.1|702.4|701.4|702.9|701.9|701.1|700.1|124
1758183600000|2025-09-18 08:20:00|702.3|701.3|702|701|703.4|702.4|701.8|700.8|468
1758183900000|2025-09-18 08:25:00|702.1|701.1|701.1|700.1|702.3|701.3|700.9|699.9|2453
1758184200000|2025-09-18 08:30:00|701.4|700.4|701.9|700.9|702.4|701.4|701.1|700.1|505
1758184500000|2025-09-18 08:35:00|701.8|700.8|702|701|702.9|701.9|701.8|700.8|1067
1758184800000|2025-09-18 08:40:00|701.9|700.9|702.4|701.4|702.6|701.6|700.9|699.9|697
1758185100000|2025-09-18 08:45:00|702.3|701.3|702.6|701.6|702.9|701.9|702.1|701.1|165
1758185400000|2025-09-18 08:50:00|702.8|701.8|703.1|702.1|703.4|702.4|702.4|701.4|229
1758185700000|2025-09-18 08:55:00|703.3|702.3|703.4|702.4|703.9|702.9|702.9|701.9|408
1758186000000|2025-09-18 09:00:00|703.3|702.3|701|700|703.4|702.4|700.9|699.9|476
1758186300000|2025-09-18 09:05:00|700.9|699.9|699.9|698.9|701.1|700.1|699.6|698.6|457
1758186600000|2025-09-18 09:10:00|699.6|698.6|697.6|696.6|700.4|699.4|697.5|696.5|813
1758186900000|2025-09-18 09:15:00|697.5|696.5|698.1|697.1|698.1|697.1|697.1|696.1|374
1758187200000|2025-09-18 09:20:00|697.9|696.9|698.4|697.4|698.6|697.6|697.9|696.9|619
1758187500000|2025-09-18 09:25:00|698.3|697.3|697.9|696.9|698.4|697.4|697.9|696.9|784
1758187800000|2025-09-18 09:30:00|697.6|696.6|697.4|696.4|698.1|697.1|697.4|696.4|289
1758188100000|2025-09-18 09:35:00|697.5|696.5|696.6|695.6|697.6|696.6|696.6|695.6|874
1758188400000|2025-09-18 09:40:00|696.5|695.5|696.6|695.6|696.9|695.9|695.9|694.9|654
1758188700000|2025-09-18 09:45:00|696.5|695.5|696.1|695.1|696.9|695.9|696|695|155
1758189000000|2025-09-18 09:50:00|696.4|695.4|696.1|695.1|696.9|695.9|696.1|695.1|670
1758189300000|2025-09-18 09:55:00|696|695|696.1|695.1|696.1|695.1|695.6|694.6|138
1758189600000|2025-09-18 10:00:00|696.6|695.6|696.3|695.3|696.9|695.9|696.3|695.3|201
1758189900000|2025-09-18 10:05:00|696.4|695.4|697.4|696.4|697.4|696.4|696.3|695.3|406
1758190200000|2025-09-18 10:10:00|697.3|696.3|697.6|696.6|697.6|696.6|697.1|696.1|293
1758190500000|2025-09-18 10:15:00|697.5|696.5|698.4|697.4|698.6|697.6|697.4|696.4|134
1758190800000|2025-09-18 10:20:00|698.5|697.5|700.6|699.6|700.8|699.8|698.4|697.4|985
1758191100000|2025-09-18 10:25:00|700.8|699.8|701.1|700.1|701.4|700.4|700.4|699.4|166
1758191400000|2025-09-18 10:30:00|701.4|700.4|701.1|700.1|701.9|700.9|700.9|699.9|322
1758191700000|2025-09-18 10:35:00|701.4|700.4|700.9|699.9|701.6|700.6|700.6|699.6|130
1758192000000|2025-09-18 10:40:00|701|700|700.9|699.9|701.5|700.5|700.9|699.9|148
1758192300000|2025-09-18 10:45:00|700.6|699.6|700.1|699.1|700.8|699.8|699.9|698.9|401
1758192600000|2025-09-18 10:50:00|700.3|699.3|700.4|699.4|700.4|699.4|700.1|699.1|106
1758192900000|2025-09-18 10:55:00|700.6|699.6|700.8|699.8|701.1|700.1|700.4|699.4|171
1758193200000|2025-09-18 11:00:00|700.9|699.9|702.1|701.1|702.4|701.4|700.9|699.9|305
1758193500000|2025-09-18 11:05:00|702.3|701.3|702.9|701.9|703.1|702.1|701.9|700.9|690
1758193800000|2025-09-18 11:10:00|703|702|702.6|701.6|703.1|702.1|702.1|701.1|210
1758194100000|2025-09-18 11:15:00|702.8|701.8|703.1|702.1|703.1|702.1|702.6|701.6|96
1758194400000|2025-09-18 11:20:00|702.9|701.9|703|702|703|702|702.9|701.9|46
1758194700000|2025-09-18 11:25:00|702.9|701.9|703.4|702.4|703.4|702.4|702.9|701.9|26
1758195000000|2025-09-18 11:30:00|703.5|702.5|704.4|703.4|704.6|703.6|703.5|702.5|604
1758195300000|2025-09-18 11:35:00|704.5|703.5|705.1|704.1|705.4|704.4|704.4|703.4|116
1758195600000|2025-09-18 11:40:00|705.3|704.3|706.1|705.1|706.4|705.4|705.1|704.1|216
1758195900000|2025-09-18 11:45:00|706.3|705.3|706.1|705.1|706.4|705.4|705.3|704.3|354
1758196200000|2025-09-18 11:50:00|706|705|705.9|704.9|706.4|705.4|705.8|704.8|463
1758196500000|2025-09-18 11:55:00|706.1|705.1|705.4|704.4|706.4|705.4|705.4|704.4|492
1758196800000|2025-09-18 12:00:00|705.1|704.1|704.9|703.9|705.6|704.6|704.4|703.4|580
1758197100000|2025-09-18 12:05:00|705|704|705.6|704.6|705.9|704.9|704.9|703.9|197
1758197400000|2025-09-18 12:10:00|705.5|704.5|705.4|704.4|705.6|704.6|705.1|704.1|154
1758197700000|2025-09-18 12:15:00|705.3|704.3|705.6|704.6|705.8|704.8|704.9|703.9|174
1758198000000|2025-09-18 12:20:00|705.8|704.8|705.6|704.6|705.9|704.9|705.4|704.4|111
1758198300000|2025-09-18 12:25:00|705.4|704.4|705.1|704.1|705.6|704.6|704.9|703.9|133
1758198600000|2025-09-18 12:30:00|705.3|704.3|705.4|704.4|705.5|704.5|704.9|703.9|129
1758198900000|2025-09-18 12:35:00|705.1|704.1|705.5|704.5|705.9|704.9|705.1|704.1|145
1758199200000|2025-09-18 12:40:00|705.6|704.6|707.1|706.1|707.5|706.5|705.3|704.3|847
1758199500000|2025-09-18 12:45:00|706.9|705.9|706.3|705.3|707.1|706.1|705.9|704.9|172
1758199800000|2025-09-18 12:50:00|706.1|705.1|706.3|705.3|706.6|705.6|706.1|705.1|194
1758200100000|2025-09-18 12:55:00|706.4|705.4|705.4|704.4|706.6|705.6|705.4|704.4|209
1758200400000|2025-09-18 13:00:00|705.5|704.5|704.9|703.9|706.1|705.1|704.4|703.4|218
1758200700000|2025-09-18 13:05:00|705|704|705.8|704.8|706|705|703.9|702.9|626
1758201000000|2025-09-18 13:10:00|705.9|704.9|707.9|706.9|708|707|705.9|704.9|1833
1758201300000|2025-09-18 13:15:00|708.1|707.1|707.6|706.6|708.1|707.1|707.5|706.5|217
1758201600000|2025-09-18 13:20:00|707.4|706.4|706.6|705.6|707.6|706.6|706.4|705.4|368
1758201900000|2025-09-18 13:25:00|706.9|705.9|706.1|705.1|706.9|705.9|705.9|704.9|198
1758202200000|2025-09-18 13:30:00|706.4|705.4|706.4|705.4|706.6|705.6|705.4|704.4|430
1758202500000|2025-09-18 13:35:00|706.6|705.6|706.4|705.4|707.6|706.6|706.4|705.4|294
1758202800000|2025-09-18 13:40:00|706.5|705.5|706.1|705.1|706.9|705.9|706.1|705.1|258
1758203100000|2025-09-18 13:45:00|706|705|705.1|704.1|706.1|705.1|704.9|703.9|272
1758203400000|2025-09-18 13:50:00|704.9|703.9|705.1|704.1|705.4|704.4|704.5|703.5|241
1758203700000|2025-09-18 13:55:00|705.3|704.3|705.3|704.3|706.1|705.1|705.1|704.1|1080
1758204000000|2025-09-18 14:00:00|705.4|704.4|706.1|705.1|706.1|705.1|705.1|704.1|169
1758204300000|2025-09-18 14:05:00|706.3|705.3|707.1|706.1|707.1|706.1|706.3|705.3|153
1758204600000|2025-09-18 14:10:00|707.4|706.4|707.8|706.8|707.9|706.9|706.6|705.6|311
1758204900000|2025-09-18 14:15:00|707.9|706.9|707.6|706.6|708.4|707.4|707.5|706.5|209
1758205200000|2025-09-18 14:20:00|707.5|706.5|706.9|705.9|707.5|706.5|706.6|705.6|296
1758205500000|2025-09-18 14:25:00|706.8|705.8|706.8|705.8|707.4|706.4|706.6|705.6|283
1758205800000|2025-09-18 14:30:00|706.6|705.6|707.4|706.4|707.4|706.4|706.4|705.4|300
1758206100000|2025-09-18 14:35:00|707.5|706.5|707.4|706.4|707.6|706.6|706.8|705.8|154
1758206400000|2025-09-18 14:40:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|163
1758206700000|2025-09-18 14:45:00|707.9|706.9|708.3|707.3|708.4|707.4|707.4|706.4|477
1758207000000|2025-09-18 14:50:00|708.1|707.1|707.9|706.9|708.1|707.1|707.1|706.1|270
1758207300000|2025-09-18 14:55:00|707.6|706.6|706.6|705.6|707.9|706.9|706.4|705.4|340
1758207600000|2025-09-18 15:00:00|706.9|705.9|706.4|705.4|707.4|706.4|706.4|705.4|305
1758207900000|2025-09-18 15:05:00|706.5|705.5|703.9|702.9|708.8|707.8|702.4|701.4|3744
1758208200000|2025-09-18 15:10:00|703.8|702.8|702.9|701.9|704.1|703.1|701.9|700.9|367
1758208500000|2025-09-18 15:15:00|703|702|701.4|700.4|703.5|702.5|701.4|700.4|383
1758208800000|2025-09-18 15:20:00|701.6|700.6|702.4|701.4|702.4|701.4|701.1|700.1|460
1758209100000|2025-09-18 15:25:00|702.3|701.3|703.1|702.1|703.1|702.1|701.9|700.9|2133
1758209400000|2025-09-18 15:30:00|702.9|701.9|702.4|701.4|703.4|702.4|701.8|700.8|516
1758209700000|2025-09-18 15:35:00|702.3|701.3|702.4|701.4|702.6|701.6|702.1|701.1|259
1758210000000|2025-09-18 15:40:00|702.3|701.3|702.4|701.4|703.1|702.1|702.1|701.1|251
1758210300000|2025-09-18 15:45:00|702.1|701.1|703|702|703.9|702.9|702.1|701.1|1038
1758210600000|2025-09-18 15:50:00|702.9|701.9|702.1|701.1|703|702|701.8|700.8|365
1758210900000|2025-09-18 15:55:00|702|701|703.3|702.3|703.6|702.6|702|701|149
1758211200000|2025-09-18 16:00:00|703.4|702.4|700.5|699.5|703.4|702.4|700.4|699.4|576
1758211500000|2025-09-18 16:05:00|700.6|699.6|700.8|699.8|701.1|700.1|700.4|699.4|176
1758211800000|2025-09-18 16:10:00|700.9|699.9|701.1|700.1|701.4|700.4|700.6|699.6|131
1758212100000|2025-09-18 16:15:00|701|700|700.9|699.9|701.1|700.1|700.3|699.3|80
1758212400000|2025-09-18 16:20:00|700.8|699.8|701.1|700.1|701.4|700.4|700.8|699.8|114
1758212700000|2025-09-18 16:25:00|701.3|700.3|701.1|700.1|701.6|700.6|700.9|699.9|73
1758213000000|2025-09-18 16:30:00|701|700|700.9|699.9|701.1|700.1|700.4|699.4|62
1758213300000|2025-09-18 16:35:00|700.8|699.8|700.9|699.9|700.9|699.9|700.6|699.6|94
1758213600000|2025-09-18 16:40:00|700.8|699.8|700.8|699.8|700.9|699.9|700.4|699.4|261
1758213900000|2025-09-18 16:45:00|700.9|699.9|700.3|699.3|700.9|699.9|700.1|699.1|92
1758214200000|2025-09-18 16:50:00|700.4|699.4|699.1|698.1|700.4|699.4|699.1|698.1|143
1758214500000|2025-09-18 16:55:00|699.4|698.4|699.4|698.4|699.9|698.9|699.1|698.1|63
1758214800000|2025-09-18 17:00:00|699.5|698.5|699.4|698.4|699.9|698.9|699.1|698.1|220
1758215100000|2025-09-18 17:05:00|699.5|698.5|699.1|698.1|699.9|698.9|698.9|697.9|41
1758215400000|2025-09-18 17:10:00|699.4|698.4|698.9|697.9|699.6|698.6|698.6|697.6|87
1758215700000|2025-09-18 17:15:00|698.8|697.8|699.1|698.1|699.4|698.4|698.8|697.8|35
1758216000000|2025-09-18 17:20:00|699|698|699|698|699.4|698.4|699|698|51
1758216300000|2025-09-18 17:25:00|698.9|697.9|698.9|697.9|699.1|698.1|698.6|697.6|52
1758216600000|2025-09-18 17:30:00|698.8|697.8|698.1|697.1|698.9|697.9|698.1|697.1|120
1758216900000|2025-09-18 17:35:00|698.4|697.4|698.9|697.9|699.1|698.1|698.3|697.3|46
1758217200000|2025-09-18 17:40:00|698.8|697.8|698.5|697.5|699.1|698.1|698.4|697.4|35
1758217500000|2025-09-18 17:45:00|698.6|697.6|698.9|697.9|699.4|698.4|698.5|697.5|106
1758217800000|2025-09-18 17:50:00|698.8|697.8|699.4|698.4|699.6|698.6|698.8|697.8|45
1758218100000|2025-09-18 17:55:00|699.3|698.3|699.4|698.4|699.6|698.6|699.3|698.3|119
1758218400000|2025-09-18 18:00:00|699.5|698.5|699.1|698.1|699.9|698.9|699|698|260
1758218700000|2025-09-18 18:05:00|699.4|698.4|700.3|699.3|700.6|699.6|699.1|698.1|109
1758219000000|2025-09-18 18:10:00|700.4|699.4|700.1|699.1|700.5|699.5|699.9|698.9|55
1758219300000|2025-09-18 18:15:00|700.3|699.3|700.5|699.5|700.9|699.9|700.1|699.1|66
1758219600000|2025-09-18 18:20:00|700.6|699.6|700.9|699.9|700.9|699.9|700.1|699.1|197
1758219900000|2025-09-18 18:25:00|700.8|699.8|700.9|699.9|701.3|700.3|700.3|699.3|620
1758220200000|2025-09-18 18:30:00|701.1|700.1|701.1|700.1|701.4|700.4|700.6|699.6|276
1758220500000|2025-09-18 18:35:00|701.3|700.3|701.5|700.5|701.9|700.9|701.1|700.1|261
1758220800000|2025-09-18 18:40:00|701.4|700.4|701.6|700.6|701.6|700.6|701.4|700.4|52
1758221100000|2025-09-18 18:45:00|701.5|700.5|701.6|700.6|701.6|700.6|701.4|700.4|24
1758221400000|2025-09-18 18:50:00|701.4|700.4|701.9|700.9|701.9|700.9|701.4|700.4|36
1758221700000|2025-09-18 18:55:00|702|701|701.9|700.9|702.1|701.1|701.9|700.9|14
1758222000000|2025-09-18 19:00:00|702|701|701.9|700.9|702.1|701.1|701.9|700.9|30
1758222300000|2025-09-18 19:05:00|701.8|700.8|702.1|701.1|702.1|701.1|701.8|700.8|67
1758222600000|2025-09-18 19:10:00|702|701|701.9|700.9|702|701|701.6|700.6|14
1758222900000|2025-09-18 19:15:00|701.8|700.8|701.9|700.9|701.9|700.9|701.6|700.6|5
1758223200000|2025-09-18 19:20:00|701.8|700.8|701.6|700.6|701.9|700.9|701.6|700.6|6
1758223500000|2025-09-18 19:25:00|701.9|700.9|701.9|700.9|701.9|700.9|701.9|700.9|19
1758223800000|2025-09-18 19:30:00|701.8|700.8|701.6|700.6|701.8|700.8|701.6|700.6|13
1758224100000|2025-09-18 19:35:00|701.4|700.4|701.4|700.4|701.6|700.6|701.4|700.4|490
1758224400000|2025-09-18 19:40:00|701.3|700.3|701.4|700.4|701.4|700.4|701.3|700.3|6
1758224700000|2025-09-18 19:45:00|701.5|700.5|701.4|700.4|701.6|700.6|701.4|700.4|3
1758225000000|2025-09-18 19:50:00|701.5|700.5|701.4|700.4|701.5|700.5|701.4|700.4|16
1758225300000|2025-09-18 19:55:00|701.6|700.6|701.6|700.6|701.8|700.8|701.5|700.5|449
1758225600000|2025-09-18 20:00:00|701.8|700.8|701.9|700.9|702.1|701.1|701.6|700.6|13
1758226200000|2025-09-18 20:10:00|701.8|700.8|701.9|700.9|701.9|700.9|701.8|700.8|3
1758226500000|2025-09-18 20:15:00|701.8|700.8|701.6|700.6|701.9|700.9|701.6|700.6|2
1758226800000|2025-09-18 20:20:00|||||||||27
1758227100000|2025-09-18 20:25:00|701.8|700.8|701.6|700.6|701.9|700.9|701.6|700.6|25
1758227400000|2025-09-18 20:30:00|||||||||1
1758227700000|2025-09-18 20:35:00|||||||||1
1758228000000|2025-09-18 20:40:00|701.8|700.8|701.8|700.8|701.9|700.9|701.8|700.8|4
1758228300000|2025-09-18 20:45:00|701.9|700.9|701.8|700.8|701.9|700.9|701.6|700.6|1
1758228600000|2025-09-18 20:50:00|701.9|700.9|702.1|701.1|702.1|701.1|701.8|700.8|22
1758228900000|2025-09-18 20:55:00|702|701|702.1|701.1|702.1|701.1|702|701|56
1758229200000|2025-09-18 21:00:00|701.9|700.9|702|701|702|701|701.9|700.9|0
1758229500000|2025-09-18 21:05:00|701.9|700.9|701.9|700.9|701.9|700.9|701.9|700.9|0
1758230400000|2025-09-18 21:20:00|701.8|700.8|701.8|700.8|701.8|700.8|701.8|700.8|0
1758230700000|2025-09-18 21:25:00|701.5|700.5|701.6|700.6|701.6|700.6|701.5|700.5|0
1758231000000|2025-09-18 21:30:00|701.8|700.8|701.8|700.8|701.8|700.8|701.8|700.8|0
1758232200000|2025-09-18 21:50:00|701.6|700.6|702.6|699.6|702.6|700.8|701.6|699.6|0
1758232500000|2025-09-18 21:55:00|702.8|699.8|701.5|700.5|702.8|700.5|701.5|699.6|0
1758240000000|2025-09-19 00:00:00|701.3|700.3|700.1|699.1|701.6|700.6|700.1|699.1|147
1758240300000|2025-09-19 00:05:00|700.3|699.3|700.8|699.8|700.8|699.8|700.1|699.1|36
1758240600000|2025-09-19 00:10:00|700.6|699.6|701|700|701.1|700.1|700.6|699.6|4
1758240900000|2025-09-19 00:15:00|701.1|700.1|700.8|699.8|701.1|700.1|700.5|699.5|2
1758241200000|2025-09-19 00:20:00|700.9|699.9|700.8|699.8|700.9|699.9|700.6|699.6|0
1758241500000|2025-09-19 00:25:00|700.6|699.6|700.9|699.9|700.9|699.9|700.6|699.6|0
1758241800000|2025-09-19 00:30:00|701|700|700.9|699.9|701|700|700.8|699.8|0
1758242100000|2025-09-19 00:35:00|700.8|699.8|700.8|699.8|700.9|699.9|700.6|699.6|2
1758242400000|2025-09-19 00:40:00|700.6|699.6|700.5|699.5|700.8|699.8|700.5|699.5|0
1758242700000|2025-09-19 00:45:00|700.4|699.4|701.3|700.3|701.5|700.5|700.4|699.4|0
1758243000000|2025-09-19 00:50:00|701.1|700.1|701|700|701.1|700.1|701|700|0
1758243300000|2025-09-19 00:55:00|701.1|700.1|701|700|701.1|700.1|701|700|0
1758243600000|2025-09-19 01:00:00|700.8|699.8|701.3|700.3|701.5|700.5|700.5|699.5|0
1758243900000|2025-09-19 01:05:00|701.4|700.4|701.5|700.5|701.9|700.9|701.4|700.4|2
1758244200000|2025-09-19 01:10:00|701.6|700.6|701.4|700.4|701.6|700.6|701.3|700.3|1
1758244500000|2025-09-19 01:15:00|701.3|700.3|701.4|700.4|701.4|700.4|701|700|0
1758244800000|2025-09-19 01:20:00|701.3|700.3|701.8|700.8|702|701|701.3|700.3|10
1758245100000|2025-09-19 01:25:00|701.6|700.6|701.6|700.6|701.6|700.6|701.5|700.5|0
1758245400000|2025-09-19 01:30:00|701.8|700.8|701.8|700.8|701.9|700.9|701.4|700.4|1
1758245700000|2025-09-19 01:35:00|701.9|700.9|701.8|700.8|701.9|700.9|701.8|700.8|0
1758246000000|2025-09-19 01:40:00|701.9|700.9|701.9|700.9|702.1|701.1|701.8|700.8|0
1758246300000|2025-09-19 01:45:00|702|701|702|701|702.3|701.3|701.9|700.9|41
1758246600000|2025-09-19 01:50:00|701.9|700.9|702.1|701.1|702.1|701.1|701.8|700.8|9
1758246900000|2025-09-19 01:55:00|702|701|701.8|700.8|702.1|701.1|701.8|700.8|3
1758247200000|2025-09-19 02:00:00|701.9|700.9|701.4|700.4|701.9|700.9|701.3|700.3|1
1758247500000|2025-09-19 02:05:00|701.3|700.3|700.8|699.8|701.3|700.3|700.3|699.3|4
1758247800000|2025-09-19 02:10:00|700.5|699.5|700.8|699.8|700.9|699.9|700.4|699.4|2
1758248100000|2025-09-19 02:15:00|700.6|699.6|700.8|699.8|700.9|699.9|700.6|699.6|0
1758248400000|2025-09-19 02:20:00|700.9|699.9|701|700|701.1|700.1|700.9|699.9|0
1758248700000|2025-09-19 02:25:00|701.3|700.3|700.9|699.9|701.3|700.3|700.9|699.9|23
1758249000000|2025-09-19 02:30:00|701|700|700.9|699.9|701.3|700.3|700.6|699.6|15
1758249300000|2025-09-19 02:35:00|700.8|699.8|700.6|699.6|700.9|699.9|700.5|699.5|0
1758249600000|2025-09-19 02:40:00|700.8|699.8|700.8|699.8|701|700|700.6|699.6|0
1758249900000|2025-09-19 02:45:00|700.6|699.6|700.8|699.8|700.8|699.8|700.6|699.6|0
1758250200000|2025-09-19 02:50:00|700.9|699.9|700.9|699.9|701.1|700.1|700.6|699.6|10
1758250500000|2025-09-19 02:55:00|700.8|699.8|700.9|699.9|700.9|699.9|700.5|699.5|11
1758250800000|2025-09-19 03:00:00|700.8|699.8|700.6|699.6|700.9|699.9|700.6|699.6|3
1758251100000|2025-09-19 03:05:00|700.8|699.8|700.6|699.6|700.8|699.8|700.5|699.5|0
1758251400000|2025-09-19 03:10:00|||||||||5
1758251700000|2025-09-19 03:15:00|700.8|699.8|700.6|699.6|700.8|699.8|700.6|699.6|6
1758252000000|2025-09-19 03:20:00|700.4|699.4|700.4|699.4|700.4|699.4|700.4|699.4|0
1758252300000|2025-09-19 03:25:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|5
1758252600000|2025-09-19 03:30:00|700.4|699.4|700.4|699.4|700.6|699.6|700.4|699.4|6
1758252900000|2025-09-19 03:35:00|700.3|699.3|700.6|699.6|700.6|699.6|700.3|699.3|7
1758253200000|2025-09-19 03:40:00|700.9|699.9|700.6|699.6|700.9|699.9|700.6|699.6|2
1758253500000|2025-09-19 03:45:00|700.5|699.5|700.4|699.4|700.5|699.5|700.4|699.4|0
1758253800000|2025-09-19 03:50:00|700.6|699.6|700.5|699.5|700.6|699.6|700.5|699.5|12
1758254100000|2025-09-19 03:55:00|700.4|699.4|700.5|699.5|700.5|699.5|700.4|699.4|5
1758254400000|2025-09-19 04:00:00|700.6|699.6|700.1|699.1|700.6|699.6|700.1|699.1|1
1758254700000|2025-09-19 04:05:00|700|699|700.1|699.1|700.1|699.1|700|699|5
1758255300000|2025-09-19 04:15:00|700|699|698.8|697.8|700.1|699.1|698.4|697.4|256
1758255600000|2025-09-19 04:20:00|698.6|697.6|698.9|697.9|699.1|698.1|698.6|697.6|17
1758255900000|2025-09-19 04:25:00|699|698|699|698|699.1|698.1|698.9|697.9|8
1758256200000|2025-09-19 04:30:00|699.1|698.1|698.4|697.4|699.3|698.3|698.3|697.3|162
1758256500000|2025-09-19 04:35:00|698.5|697.5|698.5|697.5|698.5|697.5|698.4|697.4|6
1758256800000|2025-09-19 04:40:00|698.6|697.6|698.4|697.4|698.8|697.8|698.3|697.3|23
1758257100000|2025-09-19 04:45:00|698.6|697.6|698.6|697.6|698.6|697.6|698.5|697.5|11
1758257400000|2025-09-19 04:50:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|1
1758257700000|2025-09-19 04:55:00|698.4|697.4|698.8|697.8|698.8|697.8|698.4|697.4|5
1758258000000|2025-09-19 05:00:00|699.1|698.1|699.1|698.1|699.1|698.1|699.1|698.1|4
1758258300000|2025-09-19 05:05:00|699.4|698.4|699|698|699.6|698.6|699|698|13
1758258600000|2025-09-19 05:10:00|699.1|698.1|699|698|699.1|698.1|699|698|15
1758258900000|2025-09-19 05:15:00|699.3|698.3|698.8|697.8|699.3|698.3|698.5|697.5|16
1758259200000|2025-09-19 05:20:00|698.6|697.6|698.4|697.4|698.6|697.6|698.1|697.1|27
1758259500000|2025-09-19 05:25:00|698.3|697.3|698.4|697.4|698.6|697.6|698.3|697.3|6
1758259800000|2025-09-19 05:30:00|698.3|697.3|697.8|696.8|698.3|697.3|697.6|696.6|17
1758260100000|2025-09-19 05:35:00|697.6|696.6|697|696|697.6|696.6|697|696|73
1758260400000|2025-09-19 05:40:00|696.9|695.9|697|696|697|696|696.6|695.6|13
1758260700000|2025-09-19 05:45:00|696.9|695.9|697|696|697.1|696.1|696.8|695.8|27
1758261000000|2025-09-19 05:50:00|697.1|696.1|697.5|696.5|697.6|696.6|697|696|65
1758261300000|2025-09-19 05:55:00|697.6|696.6|697.4|696.4|697.6|696.6|697.3|696.3|13
1758261600000|2025-09-19 06:00:00|697.3|696.3|698.6|697.6|698.8|697.8|697.3|696.3|36
1758261900000|2025-09-19 06:05:00|698.5|697.5|698.4|697.4|698.6|697.6|698.4|697.4|24
1758262200000|2025-09-19 06:10:00|698.5|697.5|698.6|697.6|698.6|697.6|698.4|697.4|19
1758262500000|2025-09-19 06:15:00|699|698|698.1|697.1|699|698|698|697|61
1758262800000|2025-09-19 06:20:00|698.4|697.4|697.8|696.8|698.4|697.4|697.6|696.6|61
1758263100000|2025-09-19 06:25:00|697.9|696.9|698.4|697.4|698.4|697.4|697.6|696.6|39
1758263400000|2025-09-19 06:30:00|698.5|697.5|698.4|697.4|698.6|697.6|698.3|697.3|32
1758263700000|2025-09-19 06:35:00|698.3|697.3|697.9|696.9|698.4|697.4|697.9|696.9|25
1758264000000|2025-09-19 06:40:00|698.1|697.1|698.8|697.8|699.1|698.1|698.1|697.1|82
1758264300000|2025-09-19 06:45:00|698.1|697.1|699.6|698.6|699.6|698.6|697.9|696.9|555
1758264600000|2025-09-19 06:50:00|699.5|698.5|699.3|698.3|699.9|698.9|698.6|697.6|472
1758264900000|2025-09-19 06:55:00|699.1|698.1|699.1|698.1|699.6|698.6|698.5|697.5|51
1758265200000|2025-09-19 07:00:00|699.4|698.4|700.4|699.4|701.1|700.1|699.3|698.3|411
1758265500000|2025-09-19 07:05:00|700.3|699.3|699.1|698.1|700.6|699.6|698.8|697.8|415
1758265800000|2025-09-19 07:10:00|699.4|698.4|698.9|697.9|699.8|698.8|698.9|697.9|81
1758266100000|2025-09-19 07:15:00|698.8|697.8|698.9|697.9|698.9|697.9|698.4|697.4|113
1758266400000|2025-09-19 07:20:00|698.8|697.8|699.4|698.4|699.6|698.6|698.6|697.6|250
1758266700000|2025-09-19 07:25:00|699.1|698.1|698.1|697.1|699.1|698.1|698.1|697.1|161
1758267000000|2025-09-19 07:30:00|698.3|697.3|697.8|696.8|698.8|697.8|697.6|696.6|45
1758267300000|2025-09-19 07:35:00|697.6|696.6|698|697|698.4|697.4|697.6|696.6|79
1758267600000|2025-09-19 07:40:00|698.1|697.1|698.1|697.1|698.6|697.6|697.9|696.9|78
1758267900000|2025-09-19 07:45:00|698|697|697.6|696.6|698.3|697.3|697.1|696.1|253
1758268200000|2025-09-19 07:50:00|697.4|696.4|697.6|696.6|697.9|696.9|697.1|696.1|48
1758268500000|2025-09-19 07:55:00|697.5|696.5|696.6|695.6|697.8|696.8|696.6|695.6|465
1758268800000|2025-09-19 08:00:00|696.5|695.5|696.9|695.9|696.9|695.9|696.3|695.3|192
1758269100000|2025-09-19 08:05:00|697|696|696.5|695.5|697.3|696.3|696.5|695.5|327
1758269400000|2025-09-19 08:10:00|696.4|695.4|696.3|695.3|696.9|695.9|696.1|695.1|276
1758269700000|2025-09-19 08:15:00|696|695|696.5|695.5|696.9|695.9|695.9|694.9|185
1758270000000|2025-09-19 08:20:00|696.4|695.4|695.9|694.9|696.4|695.4|695.6|694.6|132
1758270300000|2025-09-19 08:25:00|696.1|695.1|695.6|694.6|696.1|695.1|695.4|694.4|795
1758270600000|2025-09-19 08:30:00|695.8|694.8|693.8|692.8|695.8|694.8|693.8|692.8|501
1758270900000|2025-09-19 08:35:00|693.9|692.9|693.1|692.1|694.1|693.1|692.9|691.9|531
1758271200000|2025-09-19 08:40:00|693|692|694.9|693.9|695.1|694.1|692.9|691.9|295
1758271500000|2025-09-19 08:45:00|695|694|695.4|694.4|695.6|694.6|694.6|693.6|219
1758271800000|2025-09-19 08:50:00|695.1|694.1|694.1|693.1|695.4|694.4|693.8|692.8|1062
1758272100000|2025-09-19 08:55:00|694|693|694.1|693.1|694.4|693.4|693.9|692.9|184
1758272400000|2025-09-19 09:00:00|694|693|694.1|693.1|695|694|693.9|692.9|276
1758272700000|2025-09-19 09:05:00|693.9|692.9|693.1|692.1|693.9|692.9|692.9|691.9|227
1758273000000|2025-09-19 09:10:00|693|692|692.9|691.9|693.4|692.4|692.8|691.8|124
1758273300000|2025-09-19 09:15:00|692.6|691.6|693.1|692.1|693.9|692.9|692.6|691.6|257
1758273600000|2025-09-19 09:20:00|692.9|691.9|692.9|691.9|692.9|691.9|692.6|691.6|81
1758273900000|2025-09-19 09:25:00|692.8|691.8|693.6|692.6|693.6|692.6|692.6|691.6|176
1758274200000|2025-09-19 09:30:00|693.8|692.8|694.9|693.9|694.9|693.9|693.6|692.6|187
1758274500000|2025-09-19 09:35:00|694.6|693.6|693.9|692.9|694.9|693.9|693.9|692.9|129
1758274800000|2025-09-19 09:40:00|694.1|693.1|693.1|692.1|694.1|693.1|692.9|691.9|171
1758275100000|2025-09-19 09:45:00|693.4|692.4|693.9|692.9|693.9|692.9|693.3|692.3|180
1758275400000|2025-09-19 09:50:00|693.6|692.6|693.8|692.8|694.1|693.1|693.6|692.6|84
1758275700000|2025-09-19 09:55:00|693.6|692.6|693.9|692.9|694.4|693.4|693.6|692.6|91
1758276000000|2025-09-19 10:00:00|693.8|692.8|693.9|692.9|693.9|692.9|693.3|692.3|117
1758276300000|2025-09-19 10:05:00|693.6|692.6|692.5|691.5|693.9|692.9|692.4|691.4|393
1758276600000|2025-09-19 10:10:00|692.4|691.4|692.5|691.5|692.6|691.6|692.3|691.3|165
1758276900000|2025-09-19 10:15:00|692.6|691.6|691.9|690.9|692.6|691.6|691.9|690.9|364
1758277200000|2025-09-19 10:20:00|692.1|691.1|692|691|692.4|691.4|691.9|690.9|531
1758277500000|2025-09-19 10:25:00|691.9|690.9|692.6|691.6|692.6|691.6|691.8|690.8|217
1758277800000|2025-09-19 10:30:00|692.5|691.5|692.9|691.9|693.4|692.4|692.4|691.4|251
1758278100000|2025-09-19 10:35:00|692.8|691.8|693.4|692.4|693.6|692.6|692.6|691.6|178
1758278400000|2025-09-19 10:40:00|693.6|692.6|695.6|694.6|695.8|694.8|693.4|692.4|952
1758278700000|2025-09-19 10:45:00|695.5|694.5|695.9|694.9|696.1|695.1|695.5|694.5|576
1758279000000|2025-09-19 10:50:00|696|695|695.6|694.6|697.4|696.4|695.6|694.6|442
1758279300000|2025-09-19 10:55:00|695.5|694.5|695.4|694.4|695.6|694.6|694.6|693.6|362
1758279600000|2025-09-19 11:00:00|695.5|694.5|695.9|694.9|695.9|694.9|694.9|693.9|146
1758279900000|2025-09-19 11:05:00|696|695|696.3|695.3|696.3|695.3|695.9|694.9|60
1758280200000|2025-09-19 11:10:00|696.1|695.1|696.1|695.1|696.5|695.5|696|695|43
1758280500000|2025-09-19 11:15:00|696.3|695.3|696.9|695.9|696.9|695.9|696.1|695.1|52
1758280800000|2025-09-19 11:20:00|696.8|695.8|696.9|695.9|697.1|696.1|696.4|695.4|194
1758281100000|2025-09-19 11:25:00|696.8|695.8|696.8|695.8|697.1|696.1|696.4|695.4|566
1758281400000|2025-09-19 11:30:00|696.9|695.9|697.5|696.5|697.6|696.6|696.9|695.9|141
1758281700000|2025-09-19 11:35:00|697.4|696.4|696.9|695.9|697.5|696.5|696.9|695.9|165
1758282000000|2025-09-19 11:40:00|697|696|696.6|695.6|697.1|696.1|696.5|695.5|474
1758282300000|2025-09-19 11:45:00|696.8|695.8|698.6|697.6|698.6|697.6|696.6|695.6|453
1758282600000|2025-09-19 11:50:00|698.5|697.5|697|696|698.6|697.6|696.9|695.9|209
1758282900000|2025-09-19 11:55:00|697.1|696.1|696.8|695.8|697.4|696.4|696.6|695.6|128
1758283200000|2025-09-19 12:00:00|696.6|695.6|696.1|695.1|696.9|695.9|695.6|694.6|153
1758283500000|2025-09-19 12:05:00|696|695|696.4|695.4|696.6|695.6|695.6|694.6|64
1758283800000|2025-09-19 12:10:00|696.3|695.3|695.6|694.6|696.6|695.6|695.5|694.5|165
1758284100000|2025-09-19 12:15:00|695.8|694.8|696|695|696.6|695.6|695.8|694.8|119
1758284400000|2025-09-19 12:20:00|695.9|694.9|695.9|694.9|696.1|695.1|695.4|694.4|174
1758284700000|2025-09-19 12:25:00|695.8|694.8|695.6|694.6|695.9|694.9|695.4|694.4|147
1758285000000|2025-09-19 12:30:00|695.8|694.8|696.1|695.1|696.1|695.1|695.4|694.4|143
1758285300000|2025-09-19 12:35:00|696|695|696.1|695.1|696.6|695.6|695.9|694.9|711
1758285600000|2025-09-19 12:40:00|696.3|695.3|696.4|695.4|696.6|695.6|695.9|694.9|144
1758285900000|2025-09-19 12:45:00|696.3|695.3|696.4|695.4|696.6|695.6|695.8|694.8|126
1758286200000|2025-09-19 12:50:00|696.3|695.3|696.1|695.1|696.6|695.6|696.1|695.1|243
1758286500000|2025-09-19 12:55:00|696.3|695.3|696.6|695.6|696.9|695.9|695.9|694.9|341
1758286800000|2025-09-19 13:00:00|696.9|695.9|694.1|693.1|696.9|695.9|694.1|693.1|1154
1758287100000|2025-09-19 13:05:00|694|693|694.6|693.6|694.8|693.8|693.4|692.4|315
1758287400000|2025-09-19 13:10:00|694.5|693.5|693.6|692.6|694.6|693.6|693.4|692.4|359
1758287700000|2025-09-19 13:15:00|693.8|692.8|694.6|693.6|694.9|693.9|693.6|692.6|579
1758288000000|2025-09-19 13:20:00|694.4|693.4|695.4|694.4|695.4|694.4|694.4|693.4|196
1758288300000|2025-09-19 13:25:00|695.1|694.1|695|694|695.4|694.4|694.6|693.6|676
1758288600000|2025-09-19 13:30:00|695.1|694.1|695.9|694.9|696.6|695.6|694.4|693.4|235
1758288900000|2025-09-19 13:35:00|696|695|694.9|693.9|696.1|695.1|694.9|693.9|37
1758289200000|2025-09-19 13:40:00|695.1|694.1|694.4|693.4|695.6|694.6|693.8|692.8|111
1758289500000|2025-09-19 13:45:00|694.1|693.1|694.3|693.3|694.6|693.6|693.4|692.4|551
1758289800000|2025-09-19 13:50:00|694.1|693.1|693.6|692.6|694.9|693.9|693.6|692.6|520
1758290100000|2025-09-19 13:55:00|693.5|692.5|694.4|693.4|694.4|693.4|693.5|692.5|241
1758290400000|2025-09-19 14:00:00|694.3|693.3|693.4|692.4|694.3|693.3|692.9|691.9|179
1758290700000|2025-09-19 14:05:00|693.6|692.6|694.3|693.3|694.6|693.6|693.6|692.6|318
1758291000000|2025-09-19 14:10:00|694.4|693.4|694.6|693.6|695.1|694.1|693.9|692.9|128
1758291300000|2025-09-19 14:15:00|694.5|693.5|695.8|694.8|696.1|695.1|694.5|693.5|197
1758291600000|2025-09-19 14:20:00|695.5|694.5|695.1|694.1|695.9|694.9|695.1|694.1|331
1758291900000|2025-09-19 14:25:00|695|694|695.6|694.6|695.9|694.9|694.9|693.9|401
1758292200000|2025-09-19 14:30:00|695.9|694.9|695.8|694.8|697.5|696.5|695.8|694.8|2065
1758292500000|2025-09-19 14:35:00|695.6|694.6|693.3|692.3|695.9|694.9|693.3|692.3|426
1758292800000|2025-09-19 14:40:00|693.4|692.4|692.9|691.9|694.1|693.1|692.8|691.8|392
1758293100000|2025-09-19 14:45:00|693.1|692.1|694.6|693.6|694.6|693.6|693.1|692.1|215
1758293400000|2025-09-19 14:50:00|694.5|693.5|694.6|693.6|695.1|694.1|694.4|693.4|311
1758293700000|2025-09-19 14:55:00|694.8|693.8|694.6|693.6|695.3|694.3|694.1|693.1|152
1758294000000|2025-09-19 15:00:00|694.9|693.9|694.1|693.1|694.9|693.9|694.1|693.1|897
1758294300000|2025-09-19 15:05:00|693.9|692.9|694.4|693.4|694.6|693.6|693.9|692.9|678
1758294600000|2025-09-19 15:10:00|694.1|693.1|694.5|693.5|694.9|693.9|693.8|692.8|733
1758294900000|2025-09-19 15:15:00|694.6|693.6|694.9|693.9|695.1|694.1|694.1|693.1|350
1758295200000|2025-09-19 15:20:00|694.6|693.6|693.4|692.4|694.6|693.6|693.1|692.1|1569
1758295500000|2025-09-19 15:25:00|693.3|692.3|693.9|692.9|694.1|693.1|693.1|692.1|1435
1758295800000|2025-09-19 15:30:00|693.6|692.6|691.9|690.9|693.8|692.8|691.3|690.3|770
1758296100000|2025-09-19 15:35:00|692|691|693|692|693.6|692.6|691.9|690.9|439
1758296400000|2025-09-19 15:40:00|693.1|692.1|691.9|690.9|693.1|692.1|691.8|690.8|162
1758296700000|2025-09-19 15:45:00|692.1|691.1|692.1|691.1|692.6|691.6|692|691|538
1758297000000|2025-09-19 15:50:00|692|691|692|691|692.6|691.6|691.5|690.5|979
1758297300000|2025-09-19 15:55:00|691.9|690.9|691.4|690.4|692.1|691.1|691.4|690.4|255
1758297600000|2025-09-19 16:00:00|691.1|690.1|691.5|690.5|691.6|690.6|690.6|689.6|176
1758297900000|2025-09-19 16:05:00|691.9|690.9|691.1|690.1|691.9|690.9|690.9|689.9|69
1758298200000|2025-09-19 16:10:00|691|690|690.9|689.9|691.1|690.1|690.6|689.6|163
1758298500000|2025-09-19 16:15:00|691|690|691.4|690.4|691.9|690.9|690.6|689.6|525
1758298800000|2025-09-19 16:20:00|691.1|690.1|690.9|689.9|691.4|690.4|690.6|689.6|69
1758299100000|2025-09-19 16:25:00|691|690|691.1|690.1|691.4|690.4|691|690|76
1758299400000|2025-09-19 16:30:00|691.4|690.4|690.6|689.6|691.4|690.4|690.6|689.6|68
1758299700000|2025-09-19 16:35:00|690.8|689.8|690.4|689.4|690.8|689.8|690.1|689.1|240
1758300000000|2025-09-19 16:40:00|690.3|689.3|690.3|689.3|690.4|689.4|690.1|689.1|65
1758300300000|2025-09-19 16:45:00|690.4|689.4|690.1|689.1|690.9|689.9|690.1|689.1|70
1758300600000|2025-09-19 16:50:00|690.4|689.4|690.4|689.4|690.6|689.6|690.1|689.1|41
1758300900000|2025-09-19 16:55:00|690.3|689.3|690.8|689.8|690.9|689.9|690.3|689.3|102
1758301200000|2025-09-19 17:00:00|690.9|689.9|690.6|689.6|690.9|689.9|690.1|689.1|102
1758301500000|2025-09-19 17:05:00|690.5|689.5|691.1|690.1|691.3|690.3|690.4|689.4|136
1758301800000|2025-09-19 17:10:00|691|690|690.4|689.4|691.1|690.1|690.4|689.4|33
1758302100000|2025-09-19 17:15:00|690.5|689.5|689.9|688.9|690.5|689.5|689.8|688.8|205
1758302400000|2025-09-19 17:20:00|689.6|688.6|689.9|688.9|689.9|688.9|689.6|688.6|74
1758302700000|2025-09-19 17:25:00|689.8|688.8|690.1|689.1|690.4|689.4|689.6|688.6|87
1758303000000|2025-09-19 17:30:00|690.4|689.4|690.1|689.1|690.4|689.4|689.9|688.9|129
1758303300000|2025-09-19 17:35:00|690.4|689.4|690.3|689.3|690.6|689.6|690.1|689.1|48
1758303600000|2025-09-19 17:40:00|690.4|689.4|689.9|688.9|690.4|689.4|689.6|688.6|34
1758303900000|2025-09-19 17:45:00|689.8|688.8|689.4|688.4|690.1|689.1|689.4|688.4|138
1758304200000|2025-09-19 17:50:00|689.5|688.5|689.9|688.9|689.9|688.9|689.4|688.4|183
1758304500000|2025-09-19 17:55:00|689.6|688.6|689.9|688.9|690.1|689.1|689.6|688.6|266
1758304800000|2025-09-19 18:00:00|689.6|688.6|689.8|688.8|690.1|689.1|689.6|688.6|203
1758305100000|2025-09-19 18:05:00|689.6|688.6|689.6|688.6|689.9|688.9|689.6|688.6|114
1758305400000|2025-09-19 18:10:00|689.4|688.4|689.9|688.9|689.9|688.9|689.4|688.4|94
1758305700000|2025-09-19 18:15:00|690|689|689.9|688.9|690|689|689.6|688.6|128
1758306000000|2025-09-19 18:20:00|690|689|689.9|688.9|690.1|689.1|689.9|688.9|133
1758306300000|2025-09-19 18:25:00|689.6|688.6|690.1|689.1|690.1|689.1|689.6|688.6|552
1758306600000|2025-09-19 18:30:00|690|689|690|689|690.3|689.3|689.6|688.6|139
1758306900000|2025-09-19 18:35:00|689.9|688.9|689.9|688.9|690.1|689.1|689.9|688.9|102
1758307200000|2025-09-19 18:40:00|690|689|690.5|689.5|690.6|689.6|689.9|688.9|30
1758307500000|2025-09-19 18:45:00|690.4|689.4|690.1|689.1|690.4|689.4|690|689|113
1758307800000|2025-09-19 18:50:00|689.9|688.9|690|689|690.1|689.1|689.9|688.9|47
1758308100000|2025-09-19 18:55:00|690.1|689.1|690.1|689.1|690.4|689.4|689.9|688.9|41
1758308400000|2025-09-19 19:00:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|10
1758308700000|2025-09-19 19:05:00|690|689|690.1|689.1|690.1|689.1|690|689|6
1758309000000|2025-09-19 19:10:00|690.4|689.4|690.6|689.6|690.6|689.6|690.3|689.3|149
1758309300000|2025-09-19 19:15:00|690.9|689.9|690.9|689.9|691.1|690.1|690.8|689.8|941
1758309600000|2025-09-19 19:20:00|691|690|690.6|689.6|691|690|690.6|689.6|2
1758309900000|2025-09-19 19:25:00|690.8|689.8|690.6|689.6|690.9|689.9|690.6|689.6|37
1758310200000|2025-09-19 19:30:00|690.4|689.4|690.4|689.4|690.6|689.6|690.1|689.1|184
1758310500000|2025-09-19 19:35:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|13
1758310800000|2025-09-19 19:40:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|27
1758311100000|2025-09-19 19:45:00|690.5|689.5|690.3|689.3|690.6|689.6|690.1|689.1|107
1758311400000|2025-09-19 19:50:00|690.4|689.4|690.6|689.6|690.6|689.6|690.3|689.3|63
1758311700000|2025-09-19 19:55:00|690.5|689.5|690.6|689.6|690.6|689.6|690.4|689.4|132
1758312000000|2025-09-19 20:00:00|690.9|689.9|690.8|689.8|690.9|689.9|690.6|689.6|20
1758312300000|2025-09-19 20:05:00|690.6|689.6|690.6|689.6|690.9|689.9|690.6|689.6|36
1758312600000|2025-09-19 20:10:00|690.8|689.8|690.6|689.6|690.8|689.8|690.6|689.6|132
1758312900000|2025-09-19 20:15:00|690.8|689.8|690.9|689.9|690.9|689.9|690.6|689.6|88
1758313200000|2025-09-19 20:20:00|691|690|690.8|689.8|691|690|690.6|689.6|4
1758313500000|2025-09-19 20:25:00|690.9|689.9|690.9|689.9|691.1|690.1|690.9|689.9|11
1758313800000|2025-09-19 20:30:00|691|690|690.9|689.9|691|690|690.9|689.9|0
1758314400000|2025-09-19 20:40:00|690.8|689.8|690.6|689.6|690.8|689.8|690.6|689.6|18
1758314700000|2025-09-19 20:45:00|690.5|689.5|690.5|689.5|690.5|689.5|690.5|689.5|7
1758315000000|2025-09-19 20:50:00|690.4|689.4|690.4|689.4|690.5|689.5|690.4|689.4|7
1758315300000|2025-09-19 20:55:00|690.6|689.6|690.9|689.9|690.9|689.9|690.5|689.5|30
1758492000000|2025-09-21 22:00:00|690.6|689.6|692.1|691.1|693.1|691.5|690.6|688.9|320
1758492300000|2025-09-21 22:05:00|692.3|691.3|692.4|691.4|692.6|691.6|691.9|690.9|182
1758492600000|2025-09-21 22:10:00|692.5|691.5|692.6|691.6|692.8|691.8|692.4|691.4|0
1758492900000|2025-09-21 22:15:00|693|692|692.8|691.8|693.9|692|692.8|690.9|56
1758493200000|2025-09-21 22:20:00|692.9|691.9|693.3|692.3|693.3|692.3|692.9|691.9|6
1758493500000|2025-09-21 22:25:00|693.1|692.1|693.3|692.3|693.3|692.3|693.1|692.1|1
1758493800000|2025-09-21 22:30:00|693.4|692.4|693.3|692.3|693.4|692.4|693|692|2
1758494100000|2025-09-21 22:35:00|693.1|692.1|693|692|693.3|692.3|693|692|7
1758494400000|2025-09-21 22:40:00|693.3|692.3|693|692|693.3|692.3|693|692|3
1758494700000|2025-09-21 22:45:00|693.1|692.1|693.3|692.3|693.3|692.3|693|692|0
1758495000000|2025-09-21 22:50:00|693.5|692.5|693.3|692.3|693.5|692.5|693.3|692.3|2
1758495300000|2025-09-21 22:55:00|693.4|692.4|693.3|692.3|693.4|692.4|693.1|692.1|3
1758495600000|2025-09-21 23:00:00|693.1|692.1|693.3|692.3|693.5|692.5|693.1|692.1|2
1758495900000|2025-09-21 23:05:00|693.4|692.4|693.3|692.3|693.4|692.4|693.1|692.1|0
1758496200000|2025-09-21 23:10:00|693.4|692.4|693.3|692.3|693.4|692.4|693.3|692.3|0
1758496500000|2025-09-21 23:15:00|693.4|692.4|693.4|692.4|693.4|692.4|693.3|692.3|1
1758497100000|2025-09-21 23:25:00|||||||||2
1758497400000|2025-09-21 23:30:00|693.3|692.3|693.3|692.3|693.3|692.3|693.3|692.3|4
1758498000000|2025-09-21 23:40:00|693.4|692.4|693.4|692.4|693.4|692.4|693.4|692.4|0
1758498300000|2025-09-21 23:45:00|693.3|692.3|693.3|692.3|693.3|692.3|693.3|692.3|8
1758498600000|2025-09-21 23:50:00|693.4|692.4|693.4|692.4|693.6|692.6|693.4|692.4|0
1758498900000|2025-09-21 23:55:00|693.5|692.5|693.4|692.4|693.5|692.5|693.4|692.4|3
1758499200000|2025-09-22 00:00:00|693.5|692.5|693.6|692.6|693.8|692.8|693.3|692.3|12
1758499500000|2025-09-22 00:05:00|693.5|692.5|693.5|692.5|693.6|692.6|693.3|692.3|8
1758499800000|2025-09-22 00:10:00|693.4|692.4|693.5|692.5|693.6|692.6|693.4|692.4|5
1758500100000|2025-09-22 00:15:00|693.6|692.6|693.9|692.9|693.9|692.9|693.6|692.6|1
1758500400000|2025-09-22 00:20:00|693.6|692.6|693.6|692.6|693.9|692.9|693.6|692.6|5
1758501000000|2025-09-22 00:30:00|693.4|692.4|693.4|692.4|693.4|692.4|693.4|692.4|3
1758501300000|2025-09-22 00:35:00|693.6|692.6|693.4|692.4|693.6|692.6|693.4|692.4|12
1758501600000|2025-09-22 00:40:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|6
1758501900000|2025-09-22 00:45:00|693.6|692.6|693.9|692.9|693.9|692.9|693.6|692.6|10
1758502200000|2025-09-22 00:50:00|694.1|693.1|694.1|693.1|694.1|693.1|694.1|693.1|24
1758502500000|2025-09-22 00:55:00|694.3|693.3|694.1|693.1|694.3|693.3|694|693|3
1758502800000|2025-09-22 01:00:00|694|693|694|693|694.3|693.3|693.8|692.8|2
1758503100000|2025-09-22 01:05:00|693.9|692.9|694.3|693.3|694.3|693.3|693.9|692.9|2
1758503400000|2025-09-22 01:10:00|694.4|693.4|694.8|693.8|694.8|693.8|694.4|693.4|1
1758503700000|2025-09-22 01:15:00|694.6|693.6|694.8|693.8|695|694|694.5|693.5|1
1758504000000|2025-09-22 01:20:00|695|694|695.4|694.4|695.4|694.4|694.9|693.9|27
1758504300000|2025-09-22 01:25:00|695.5|694.5|695.5|694.5|695.6|694.6|695.4|694.4|2
1758504600000|2025-09-22 01:30:00|695.4|694.4|695.6|694.6|695.8|694.8|695|694|5
1758504900000|2025-09-22 01:35:00|695.5|694.5|695.9|694.9|696|695|695.4|694.4|5
1758505200000|2025-09-22 01:40:00|695.8|694.8|695.8|694.8|696|695|695.8|694.8|0
1758505500000|2025-09-22 01:45:00|695.9|694.9|695.8|694.8|695.9|694.9|695.6|694.6|47
1758505800000|2025-09-22 01:50:00|695.9|694.9|695.6|694.6|696.3|695.3|695.6|694.6|2
1758506100000|2025-09-22 01:55:00|695.8|694.8|695.6|694.6|695.8|694.8|695.5|694.5|0
1758506400000|2025-09-22 02:00:00|695.8|694.8|696|695|696|695|695.8|694.8|0
1758506700000|2025-09-22 02:05:00|695.8|694.8|695.8|694.8|696|695|695.8|694.8|9
1758507000000|2025-09-22 02:10:00|696.1|695.1|696.3|695.3|696.4|695.4|696|695|9
1758507300000|2025-09-22 02:15:00|696.1|695.1|695.9|694.9|696.1|695.1|695.8|694.8|1
1758507600000|2025-09-22 02:20:00|695.8|694.8|695.6|694.6|695.9|694.9|695.6|694.6|0
1758507900000|2025-09-22 02:25:00|695.9|694.9|696|695|696|695|695.8|694.8|14
1758508200000|2025-09-22 02:30:00|695.9|694.9|696.3|695.3|696.3|695.3|695.9|694.9|14
1758508500000|2025-09-22 02:35:00|696.1|695.1|695.8|694.8|696.1|695.1|695.8|694.8|0
1758508800000|2025-09-22 02:40:00|695.9|694.9|695.6|694.6|695.9|694.9|695.5|694.5|0
1758509100000|2025-09-22 02:45:00|695.8|694.8|695.9|694.9|696.1|695.1|695.5|694.5|47
1758509400000|2025-09-22 02:50:00|695.8|694.8|696|695|696.1|695.1|695.8|694.8|20
1758509700000|2025-09-22 02:55:00|695.9|694.9|695.1|694.1|695.9|694.9|695.1|694.1|150
1758510000000|2025-09-22 03:00:00|695.3|694.3|695.5|694.5|695.6|694.6|695.1|694.1|261
1758510300000|2025-09-22 03:05:00|695.4|694.4|695.5|694.5|695.8|694.8|695.4|694.4|10
1758510600000|2025-09-22 03:10:00|695.6|694.6|695.8|694.8|695.9|694.9|695.6|694.6|7
1758510900000|2025-09-22 03:15:00|695.6|694.6|695.6|694.6|695.9|694.9|695.6|694.6|2
1758511200000|2025-09-22 03:20:00|695.8|694.8|695.9|694.9|695.9|694.9|695.8|694.8|2
1758511500000|2025-09-22 03:25:00|696|695|696.1|695.1|696.1|695.1|696|695|4
1758511800000|2025-09-22 03:30:00|696|695|696.1|695.1|696.1|695.1|696|695|2
1758512100000|2025-09-22 03:35:00|696|695|696.4|695.4|696.4|695.4|696|695|9
1758512400000|2025-09-22 03:40:00|696.3|695.3|696.4|695.4|696.4|695.4|696.3|695.3|0
1758512700000|2025-09-22 03:45:00|696.1|695.1|696.3|695.3|696.4|695.4|696.1|695.1|19
1758513000000|2025-09-22 03:50:00|696.4|695.4|696.1|695.1|696.4|695.4|696.1|695.1|3
1758513300000|2025-09-22 03:55:00|696.3|695.3|696.1|695.1|696.3|695.3|696.1|695.1|0
1758513600000|2025-09-22 04:00:00|696.3|695.3|696.3|695.3|696.3|695.3|696.3|695.3|12
1758513900000|2025-09-22 04:05:00|696.4|695.4|695.9|694.9|696.4|695.4|695.9|694.9|2
1758514200000|2025-09-22 04:10:00|696|695|696|695|696.3|695.3|696|695|12
1758514500000|2025-09-22 04:15:00|696.1|695.1|696.1|695.1|696.3|695.3|696.1|695.1|0
1758514800000|2025-09-22 04:20:00|696|695|696|695|696|695|696|695|0
1758515100000|2025-09-22 04:25:00|696.1|695.1|696|695|696.1|695.1|696|695|4
1758515400000|2025-09-22 04:30:00|695.9|694.9|696.1|695.1|696.1|695.1|695.9|694.9|12
1758515700000|2025-09-22 04:35:00|696|695|696|695|696|695|696|695|1
1758516000000|2025-09-22 04:40:00|695.8|694.8|695.9|694.9|695.9|694.9|695.8|694.8|0
1758516300000|2025-09-22 04:45:00|696|695|696|695|696.1|695.1|696|695|7
1758516600000|2025-09-22 04:50:00|696.1|695.1|696.1|695.1|696.1|695.1|696.1|695.1|6
1758516900000|2025-09-22 04:55:00|696.3|695.3|696.3|695.3|696.4|695.4|696.3|695.3|17
1758517200000|2025-09-22 05:00:00|696.4|695.4|696.3|695.3|696.5|695.5|696.3|695.3|1
1758517500000|2025-09-22 05:05:00|696.4|695.4|697|696|697|696|696.3|695.3|192
1758517800000|2025-09-22 05:10:00|696.9|695.9|697.3|696.3|697.3|696.3|696.9|695.9|13
1758518100000|2025-09-22 05:15:00|697.4|696.4|697|696|697.4|696.4|697|696|14
1758518400000|2025-09-22 05:20:00|696.9|695.9|696.8|695.8|697|696|696.8|695.8|1
1758518700000|2025-09-22 05:25:00|696.3|695.3|696.6|695.6|696.8|695.8|696.3|695.3|150
1758519000000|2025-09-22 05:30:00|696.8|695.8|696.6|695.6|697.1|696.1|696.5|695.5|5
1758519300000|2025-09-22 05:35:00|696.8|695.8|696.3|695.3|696.8|695.8|696|695|6
1758519600000|2025-09-22 05:40:00|696.1|695.1|696.5|695.5|697|696|696|695|128
1758519900000|2025-09-22 05:45:00|696.6|695.6|696.6|695.6|696.6|695.6|696.5|695.5|0
1758520200000|2025-09-22 05:50:00|696.5|695.5|696.4|695.4|696.8|695.8|696.3|695.3|10
1758520500000|2025-09-22 05:55:00|696.5|695.5|696.6|695.6|696.6|695.6|696.4|695.4|1
1758520800000|2025-09-22 06:00:00|696.8|695.8|696.6|695.6|696.9|695.9|696.4|695.4|86
1758521100000|2025-09-22 06:05:00|696.5|695.5|696.6|695.6|696.6|695.6|696.4|695.4|23
1758521400000|2025-09-22 06:10:00|696.8|695.8|696.6|695.6|696.9|695.9|696.5|695.5|37
1758521700000|2025-09-22 06:15:00|696.4|695.4|696.4|695.4|696.6|695.6|696.3|695.3|31
1758522000000|2025-09-22 06:20:00|696.5|695.5|696.9|695.9|696.9|695.9|696.3|695.3|24
1758522300000|2025-09-22 06:25:00|697|696|696.6|695.6|697|696|696.6|695.6|109
1758522600000|2025-09-22 06:30:00|696.9|695.9|696.9|695.9|697.1|696.1|696.6|695.6|106
1758522900000|2025-09-22 06:35:00|697.1|696.1|699.4|698.4|699.4|698.4|697.1|696.1|483
1758523200000|2025-09-22 06:40:00|699.3|698.3|698.1|697.1|699.4|698.4|698|697|37
1758523500000|2025-09-22 06:45:00|698|697|698.9|697.9|698.9|697.9|698|697|92
1758523800000|2025-09-22 06:50:00|698.8|697.8|698|697|698.9|697.9|697.9|696.9|115
1758524100000|2025-09-22 06:55:00|698.1|697.1|697.4|696.4|698.1|697.1|697.4|696.4|27
1758524400000|2025-09-22 07:00:00|697|696|697.1|696.1|697.5|696.5|696.9|695.9|156
1758524700000|2025-09-22 07:05:00|697.4|696.4|695.9|694.9|697.5|696.5|695.9|694.9|674
1758525000000|2025-09-22 07:10:00|696|695|694.8|693.8|696.1|695.1|694.6|693.6|1254
1758525300000|2025-09-22 07:15:00|694.6|693.6|694|693|694.9|693.9|693.9|692.9|422
1758525600000|2025-09-22 07:20:00|693.9|692.9|693.9|692.9|694.1|693.1|693.4|692.4|112
1758525900000|2025-09-22 07:25:00|694.1|693.1|694.5|693.5|694.6|693.6|693.9|692.9|127
1758526200000|2025-09-22 07:30:00|694.6|693.6|694.1|693.1|694.6|693.6|693.6|692.6|304
1758526500000|2025-09-22 07:35:00|694.4|693.4|695.1|694.1|695.4|694.4|694.4|693.4|240
1758526800000|2025-09-22 07:40:00|695|694|695.1|694.1|695.8|694.8|694.6|693.6|329
1758527100000|2025-09-22 07:45:00|695|694|694.1|693.1|695|694|694.1|693.1|156
1758527400000|2025-09-22 07:50:00|693.9|692.9|692.6|691.6|694.4|693.4|692.6|691.6|105
1758527700000|2025-09-22 07:55:00|692.5|691.5|693.1|692.1|693.4|692.4|692.4|691.4|416
1758528000000|2025-09-22 08:00:00|692.6|691.6|692.6|691.6|692.8|691.8|692.1|691.1|233
1758528300000|2025-09-22 08:05:00|692.8|691.8|692.9|691.9|693.1|692.1|692.4|691.4|183
1758528600000|2025-09-22 08:10:00|693|692|692.4|691.4|693.1|692.1|691.6|690.6|3697
1758528900000|2025-09-22 08:15:00|692.3|691.3|692.1|691.1|692.9|691.9|692|691|1933
1758529200000|2025-09-22 08:20:00|692.3|691.3|692.6|691.6|692.9|691.9|692.1|691.1|279
1758529500000|2025-09-22 08:25:00|692.5|691.5|692.6|691.6|692.6|691.6|691.9|690.9|642
1758529800000|2025-09-22 08:30:00|692.5|691.5|692.5|691.5|693.1|692.1|691.6|690.6|749
1758530100000|2025-09-22 08:35:00|692.4|691.4|691.4|690.4|692.6|691.6|691.4|690.4|126
1758530400000|2025-09-22 08:40:00|691.3|690.3|690.3|689.3|691.4|690.4|690.1|689.1|1619
1758530700000|2025-09-22 08:45:00|690.1|689.1|690.5|689.5|690.6|689.6|690|689|144
1758531000000|2025-09-22 08:50:00|690.4|689.4|690.9|689.9|690.9|689.9|690.4|689.4|173
1758531300000|2025-09-22 08:55:00|690.8|689.8|690.4|689.4|691.1|690.1|690|689|231
1758531600000|2025-09-22 09:00:00|690.5|689.5|690.6|689.6|690.9|689.9|690.4|689.4|221
1758531900000|2025-09-22 09:05:00|690.8|689.8|690.9|689.9|691.1|690.1|690.6|689.6|208
1758532200000|2025-09-22 09:10:00|690.6|689.6|690.4|689.4|690.8|689.8|690.3|689.3|156
1758532500000|2025-09-22 09:15:00|690.5|689.5|690.8|689.8|691.1|690.1|690.4|689.4|169
1758532800000|2025-09-22 09:20:00|690.6|689.6|690|689|691.4|690.4|689.9|688.9|3151
1758533100000|2025-09-22 09:25:00|689.9|688.9|689.6|688.6|690.4|689.4|689.4|688.4|1508
1758533400000|2025-09-22 09:30:00|689.4|688.4|688.9|687.9|689.5|688.5|688.4|687.4|824
1758533700000|2025-09-22 09:35:00|689.1|688.1|688.9|687.9|689.6|688.6|688.8|687.8|451
1758534000000|2025-09-22 09:40:00|688.6|687.6|689.1|688.1|689.4|688.4|688.4|687.4|774
1758534300000|2025-09-22 09:45:00|689|688|689|688|689.4|688.4|688.9|687.9|140
1758534600000|2025-09-22 09:50:00|688.9|687.9|688.4|687.4|689.4|688.4|688|687|1030
1758534900000|2025-09-22 09:55:00|688.5|687.5|688.6|687.6|689|688|688.4|687.4|257
1758535200000|2025-09-22 10:00:00|688.5|687.5|686.9|685.9|688.5|687.5|686.9|685.9|506
1758535500000|2025-09-22 10:05:00|687|686|687.6|686.6|687.8|686.8|687|686|172
1758535800000|2025-09-22 10:10:00|687.5|686.5|687.1|686.1|687.6|686.6|687|686|293
1758536100000|2025-09-22 10:15:00|687|686|686.1|685.1|687.1|686.1|686.1|685.1|595
1758536400000|2025-09-22 10:20:00|685.8|684.8|685.4|684.4|686.1|685.1|685.4|684.4|887
1758536700000|2025-09-22 10:25:00|685.3|684.3|684.6|683.6|685.4|684.4|684.5|683.5|460
1758537000000|2025-09-22 10:30:00|684.9|683.9|685.1|684.1|685.1|684.1|684.4|683.4|803
1758537300000|2025-09-22 10:35:00|684.9|683.9|685.1|684.1|685.1|684.1|684.9|683.9|138
1758537600000|2025-09-22 10:40:00|685|684|684.6|683.6|685.1|684.1|684.5|683.5|339
1758537900000|2025-09-22 10:45:00|684.5|683.5|684.6|683.6|684.9|683.9|684.4|683.4|156
1758538200000|2025-09-22 10:50:00|684.9|683.9|683.8|682.8|684.9|683.9|683.6|682.6|681
1758538500000|2025-09-22 10:55:00|683.9|682.9|684.1|683.1|684.9|683.9|683.9|682.9|361
1758538800000|2025-09-22 11:00:00|684|683|683.9|682.9|684.3|683.3|683.6|682.6|230
1758539100000|2025-09-22 11:05:00|683.8|682.8|683.4|682.4|683.9|682.9|683.3|682.3|1266
1758539400000|2025-09-22 11:10:00|683.6|682.6|684.3|683.3|684.3|683.3|683.4|682.4|414
1758539700000|2025-09-22 11:15:00|684.1|683.1|684.1|683.1|684.5|683.5|683.9|682.9|151
1758540000000|2025-09-22 11:20:00|684|683|683.9|682.9|684|683|683.9|682.9|94
1758540300000|2025-09-22 11:25:00|684|683|684.6|683.6|685|684|683.9|682.9|85
1758540600000|2025-09-22 11:30:00|684.5|683.5|684.5|683.5|684.8|683.8|684.1|683.1|207
1758540900000|2025-09-22 11:35:00|684.4|683.4|684.1|683.1|684.6|683.6|684.1|683.1|239
1758541200000|2025-09-22 11:40:00|684|683|683.6|682.6|684|683|683.6|682.6|49
1758541500000|2025-09-22 11:45:00|683.8|682.8|684|683|684.1|683.1|683.6|682.6|104
1758541800000|2025-09-22 11:50:00|683.9|682.9|683.6|682.6|684.4|683.4|683.6|682.6|169
1758542100000|2025-09-22 11:55:00|683.5|682.5|683.1|682.1|683.6|682.6|683.1|682.1|299
1758542400000|2025-09-22 12:00:00|682.9|681.9|683.4|682.4|683.9|682.9|682.8|681.8|282
1758542700000|2025-09-22 12:05:00|683.1|682.1|683.6|682.6|683.6|682.6|683.1|682.1|626
1758543000000|2025-09-22 12:10:00|683.9|682.9|684.1|683.1|684.6|683.6|683.8|682.8|169
1758543300000|2025-09-22 12:15:00|684.4|683.4|684.4|683.4|684.4|683.4|683.6|682.6|339
1758543600000|2025-09-22 12:20:00|684.1|683.1|683.4|682.4|684.1|683.1|683.4|682.4|146
1758543900000|2025-09-22 12:25:00|683.6|682.6|683.3|682.3|683.6|682.6|683.1|682.1|323
1758544200000|2025-09-22 12:30:00|683.4|682.4|683.5|682.5|683.6|682.6|683.3|682.3|119
1758544500000|2025-09-22 12:35:00|683.4|682.4|683.4|682.4|683.6|682.6|683.1|682.1|52
1758544800000|2025-09-22 12:40:00|683.3|682.3|683.5|682.5|683.6|682.6|683.3|682.3|378
1758545100000|2025-09-22 12:45:00|683.6|682.6|683.6|682.6|683.9|682.9|683.4|682.4|170
1758545400000|2025-09-22 12:50:00|683.5|682.5|682.6|681.6|683.6|682.6|682.6|681.6|604
1758545700000|2025-09-22 12:55:00|682.8|681.8|682.8|681.8|682.9|681.9|682.4|681.4|617
1758546000000|2025-09-22 13:00:00|682.6|681.6|682.4|681.4|683.5|682.5|682.1|681.1|407
1758546300000|2025-09-22 13:05:00|682.3|681.3|682.4|681.4|682.6|681.6|681.8|680.8|252
1758546600000|2025-09-22 13:10:00|682.3|681.3|682.4|681.4|682.8|681.8|682.1|681.1|163
1758546900000|2025-09-22 13:15:00|682.5|681.5|682.1|681.1|683.1|682.1|682|681|267
1758547200000|2025-09-22 13:20:00|682|681|682.4|681.4|682.4|681.4|681.9|680.9|218
1758547500000|2025-09-22 13:25:00|682.5|681.5|683.1|682.1|683.4|682.4|682.4|681.4|146
1758547800000|2025-09-22 13:30:00|682.9|681.9|684.4|683.4|684.5|683.5|682.6|681.6|350
1758548100000|2025-09-22 13:35:00|684.6|683.6|684.9|683.9|685.1|684.1|684.4|683.4|377
1758548400000|2025-09-22 13:40:00|684.8|683.8|684.9|683.9|685.3|684.3|684.1|683.1|399
1758548700000|2025-09-22 13:45:00|684.8|683.8|684.9|683.9|685.4|684.4|684.4|683.4|537
1758549000000|2025-09-22 13:50:00|685.1|684.1|684.9|683.9|685.4|684.4|684.8|683.8|155
1758549300000|2025-09-22 13:55:00|685.1|684.1|685.6|684.6|685.6|684.6|685|684|770
1758549600000|2025-09-22 14:00:00|685.5|684.5|685.9|684.9|685.9|684.9|685.3|684.3|216
1758549900000|2025-09-22 14:05:00|685.8|684.8|686.1|685.1|686.4|685.4|685.6|684.6|412
1758550200000|2025-09-22 14:10:00|685.9|684.9|685.1|684.1|686.1|685.1|685.1|684.1|155
1758550500000|2025-09-22 14:15:00|685.4|684.4|685.9|684.9|686.1|685.1|685.4|684.4|309
1758550800000|2025-09-22 14:20:00|686.1|685.1|686.8|685.8|686.9|685.9|685.9|684.9|1549
1758551100000|2025-09-22 14:25:00|686.9|685.9|686.4|685.4|686.9|685.9|686.1|685.1|411
1758551400000|2025-09-22 14:30:00|686.5|685.5|688.1|687.1|688.1|687.1|686.4|685.4|492
1758551700000|2025-09-22 14:35:00|688.3|687.3|687.9|686.9|688.6|687.6|687.8|686.8|307
1758552000000|2025-09-22 14:40:00|688|687|688.1|687.1|688.4|687.4|687.9|686.9|274
1758552300000|2025-09-22 14:45:00|688|687|687.9|686.9|688.4|687.4|687.9|686.9|525
1758552600000|2025-09-22 14:50:00|687.8|686.8|687.6|686.6|687.8|686.8|686.4|685.4|2108
1758552900000|2025-09-22 14:55:00|687.8|686.8|688.4|687.4|688.4|687.4|687.6|686.6|197
1758553200000|2025-09-22 15:00:00|688.1|687.1|687.6|686.6|688.4|687.4|687.6|686.6|270
1758553500000|2025-09-22 15:05:00|687.4|686.4|687.4|686.4|687.6|686.6|686.6|685.6|561
1758553800000|2025-09-22 15:10:00|687.1|686.1|687.6|686.6|687.6|686.6|686.6|685.6|855
1758554100000|2025-09-22 15:15:00|687.9|686.9|688.4|687.4|688.4|687.4|687.4|686.4|286
1758554400000|2025-09-22 15:20:00|688.1|687.1|688.6|687.6|688.9|687.9|687.9|686.9|518
1758554700000|2025-09-22 15:25:00|688.9|687.9|689.5|688.5|690.1|689.1|688.6|687.6|1775
1758555000000|2025-09-22 15:30:00|689.6|688.6|689.4|688.4|689.6|688.6|689.1|688.1|505
1758555300000|2025-09-22 15:35:00|689.1|688.1|689.1|688.1|689.3|688.3|688.8|687.8|370
1758555600000|2025-09-22 15:40:00|689.4|688.4|689.6|688.6|690|689|689.4|688.4|212
1758555900000|2025-09-22 15:45:00|689.8|688.8|689.9|688.9|689.9|688.9|689.4|688.4|87
1758556200000|2025-09-22 15:50:00|689.8|688.8|689.5|688.5|689.9|688.9|689.4|688.4|102
1758556500000|2025-09-22 15:55:00|689.6|688.6|689.6|688.6|690.1|689.1|689.5|688.5|133
1758556800000|2025-09-22 16:00:00|689.4|688.4|690.1|689.1|690.3|689.3|689.4|688.4|1368
1758557100000|2025-09-22 16:05:00|689.9|688.9|689.9|688.9|690.1|689.1|689.5|688.5|305
1758557400000|2025-09-22 16:10:00|689.8|688.8|690.1|689.1|690.1|689.1|689.6|688.6|40
1758557700000|2025-09-22 16:15:00|690|689|690.4|689.4|690.4|689.4|690|689|121
1758558000000|2025-09-22 16:20:00|690.3|689.3|690.4|689.4|690.4|689.4|689.9|688.9|107
1758558300000|2025-09-22 16:25:00|690.3|689.3|690.4|689.4|690.4|689.4|690.1|689.1|62
1758558600000|2025-09-22 16:30:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|52
1758558900000|2025-09-22 16:35:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|191
1758559200000|2025-09-22 16:40:00|690.1|689.1|689.1|688.1|690.1|689.1|689.1|688.1|187
1758559500000|2025-09-22 16:45:00|689.3|688.3|689.4|688.4|689.5|688.5|688.9|687.9|125
1758559800000|2025-09-22 16:50:00|689.5|688.5|689.6|688.6|689.9|688.9|689.1|688.1|146
1758560100000|2025-09-22 16:55:00|689.8|688.8|688.9|687.9|689.9|688.9|688.9|687.9|37
1758560400000|2025-09-22 17:00:00|689|688|689.1|688.1|689.4|688.4|688.9|687.9|89
1758560700000|2025-09-22 17:05:00|689.3|688.3|690.4|689.4|690.6|689.6|689.1|688.1|240
1758561000000|2025-09-22 17:10:00|690.6|689.6|688.9|687.9|690.6|689.6|688.3|687.3|763
1758561300000|2025-09-22 17:15:00|689|688|688.1|687.1|689|688|687.9|686.9|696
1758561600000|2025-09-22 17:20:00|688.3|687.3|688.1|687.1|688.3|687.3|687.9|686.9|100
1758561900000|2025-09-22 17:25:00|688.4|687.4|688.8|687.8|688.9|687.9|688.1|687.1|95
1758562200000|2025-09-22 17:30:00|688.9|687.9|688.9|687.9|688.9|687.9|688.6|687.6|56
1758562500000|2025-09-22 17:35:00|689|688|690.1|689.1|690.1|689.1|689|688|81
1758562800000|2025-09-22 17:40:00|689.9|688.9|690.1|689.1|690.3|689.3|689.9|688.9|27
1758563100000|2025-09-22 17:45:00|690|689|690.1|689.1|690.1|689.1|689.9|688.9|260
1758563400000|2025-09-22 17:50:00|690.3|689.3|689.8|688.8|690.4|689.4|689.6|688.6|62
1758563700000|2025-09-22 17:55:00|689.9|688.9|689.8|688.8|690.1|689.1|689.5|688.5|54
1758564000000|2025-09-22 18:00:00|689.6|688.6|689.9|688.9|689.9|688.9|689.4|688.4|58
1758564300000|2025-09-22 18:05:00|689.4|688.4|688.4|687.4|689.4|688.4|688|687|265
1758564600000|2025-09-22 18:10:00|688.5|687.5|688.4|687.4|688.8|687.8|687.6|686.6|148
1758564900000|2025-09-22 18:15:00|688.5|687.5|689.8|688.8|689.9|688.9|688.4|687.4|56
1758565200000|2025-09-22 18:20:00|689.9|688.9|689.3|688.3|690.1|689.1|689.1|688.1|282
1758565500000|2025-09-22 18:25:00|689.4|688.4|688.9|687.9|689.6|688.6|688.9|687.9|666
1758565800000|2025-09-22 18:30:00|688.8|687.8|688.4|687.4|689.1|688.1|688.3|687.3|27
1758566100000|2025-09-22 18:35:00|688.5|687.5|688.6|687.6|688.8|687.8|688.4|687.4|22
1758566400000|2025-09-22 18:40:00|688.9|687.9|689.1|688.1|689.1|688.1|688.5|687.5|28
1758566700000|2025-09-22 18:45:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|23
1758567000000|2025-09-22 18:50:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|33
1758567300000|2025-09-22 18:55:00|689|688|689.1|688.1|689.1|688.1|689|688|27
1758567600000|2025-09-22 19:00:00|688.9|687.9|689|688|689.1|688.1|688.9|687.9|19
1758567900000|2025-09-22 19:05:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|7
1758568200000|2025-09-22 19:10:00|689.4|688.4|689.3|688.3|689.4|688.4|689.1|688.1|9
1758568500000|2025-09-22 19:15:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|2
1758568800000|2025-09-22 19:20:00|688.9|687.9|688.9|687.9|688.9|687.9|688.9|687.9|8
1758569100000|2025-09-22 19:25:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|10
1758569400000|2025-09-22 19:30:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|3
1758570000000|2025-09-22 19:40:00|689|688|689|688|689.1|688.1|688.9|687.9|13
1758570300000|2025-09-22 19:45:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|2
1758570600000|2025-09-22 19:50:00|||||||||1
1758570900000|2025-09-22 19:55:00|689.3|688.3|689.8|688.8|690.1|689.1|689.1|688.1|646
1758571200000|2025-09-22 20:00:00|689.9|688.9|690.1|689.1|690.1|689.1|689.8|688.8|5
1758571500000|2025-09-22 20:05:00|||||||||1
1758571800000|2025-09-22 20:10:00|690.4|689.4|690.4|689.4|690.5|689.5|690.4|689.4|26
1758572100000|2025-09-22 20:15:00|||||||||1
1758572400000|2025-09-22 20:20:00|690.6|689.6|690.6|689.6|690.6|689.6|690.5|689.5|26
1758572700000|2025-09-22 20:25:00|690.8|689.8|690.6|689.6|690.8|689.8|690.4|689.4|70
1758573300000|2025-09-22 20:35:00|690.9|689.9|690.6|689.6|690.9|689.9|690.6|689.6|9
1758573600000|2025-09-22 20:40:00|690.8|689.8|690.6|689.6|690.8|689.8|690.5|689.5|2
1758573900000|2025-09-22 20:45:00|||||||||2
1758574200000|2025-09-22 20:50:00|690.8|689.8|690.6|689.6|690.9|689.9|690.6|689.6|11
1758574500000|2025-09-22 20:55:00|690.8|689.8|690.6|689.6|690.9|689.9|690.4|689.4|67
1758574800000|2025-09-22 21:00:00|690.5|689.5|690.5|689.5|690.5|689.5|690.5|689.5|0
1758575700000|2025-09-22 21:15:00|690.6|689.6|690.6|689.6|690.6|689.6|690.6|689.6|0
1758576000000|2025-09-22 21:20:00|690.8|689.8|690.6|689.6|690.8|689.8|690.6|689.6|0
1758576600000|2025-09-22 21:30:00|690.5|689.5|690.5|689.5|690.5|689.5|690.5|689.5|0
1758577500000|2025-09-22 21:45:00|690.4|689.4|690.5|689.5|690.5|689.5|690.4|689.4|0
1758585600000|2025-09-23 00:00:00|691|690|690.9|689.9|691|690|690.5|689.5|7
1758585900000|2025-09-23 00:05:00|690.8|689.8|690.6|689.6|690.9|689.9|690.5|689.5|3
1758586200000|2025-09-23 00:10:00|690.5|689.5|690.5|689.5|690.6|689.6|690.5|689.5|0
1758586500000|2025-09-23 00:15:00|690.4|689.4|690.4|689.4|690.4|689.4|690.1|689.1|3
1758586800000|2025-09-23 00:20:00|690.3|689.3|690.4|689.4|690.4|689.4|690.1|689.1|0
1758587100000|2025-09-23 00:25:00|690.3|689.3|690.3|689.3|690.3|689.3|690.3|689.3|0
1758587700000|2025-09-23 00:35:00|690.1|689.1|690.1|689.1|690.1|689.1|690.1|689.1|0
1758588300000|2025-09-23 00:45:00|689.8|688.8|689.9|688.9|689.9|688.9|689.8|688.8|8
1758588600000|2025-09-23 00:50:00|690.1|689.1|690|689|690.1|689.1|690|689|1
1758588900000|2025-09-23 00:55:00|689.9|688.9|689.9|688.9|689.9|688.9|689.9|688.9|0
1758589200000|2025-09-23 01:00:00|689.8|688.8|688.5|687.5|689.9|688.9|688.5|687.5|227
1758589500000|2025-09-23 01:05:00|687.9|686.9|687.8|686.8|687.9|686.9|687.5|686.5|6
1758589800000|2025-09-23 01:10:00|687.9|686.9|688.4|687.4|688.5|687.5|687.8|686.8|1
1758590100000|2025-09-23 01:15:00|688.3|687.3|688.9|687.9|689|688|688.3|687.3|0
1758590400000|2025-09-23 01:20:00|688.8|687.8|688.8|687.8|688.8|687.8|688.6|687.6|0
1758590700000|2025-09-23 01:25:00|688.6|687.6|688.5|687.5|688.8|687.8|688.4|687.4|3
1758591000000|2025-09-23 01:30:00|688.4|687.4|688.3|687.3|688.4|687.4|688.1|687.1|2
1758591300000|2025-09-23 01:35:00|688.4|687.4|687.9|686.9|688.4|687.4|687.6|686.6|2
1758591600000|2025-09-23 01:40:00|687.8|686.8|687.8|686.8|688|687|687.6|686.6|0
1758591900000|2025-09-23 01:45:00|687.6|686.6|687.9|686.9|687.9|686.9|687.6|686.6|0
1758592200000|2025-09-23 01:50:00|687.8|686.8|687.9|686.9|687.9|686.9|687.8|686.8|1
1758592500000|2025-09-23 01:55:00|687.8|686.8|687.1|686.1|687.9|686.9|687.1|686.1|7
1758592800000|2025-09-23 02:00:00|687.3|686.3|687.3|686.3|687.4|686.4|687.1|686.1|0
1758593100000|2025-09-23 02:05:00|687.4|686.4|687.1|686.1|687.4|686.4|687|686|7
1758593400000|2025-09-23 02:10:00|686.9|685.9|687.1|686.1|687.1|686.1|686.9|685.9|6
1758593700000|2025-09-23 02:15:00|687.3|686.3|687.1|686.1|687.4|686.4|687.1|686.1|2
1758594000000|2025-09-23 02:20:00|687|686|687|686|687.1|686.1|687|686|1
1758594300000|2025-09-23 02:25:00|686.9|685.9|687.1|686.1|687.4|686.4|686.9|685.9|15
1758594600000|2025-09-23 02:30:00|687|686|686.6|685.6|687.1|686.1|686.5|685.5|7
1758594900000|2025-09-23 02:35:00|686.8|685.8|687.3|686.3|687.3|686.3|686.5|685.5|7
1758595200000|2025-09-23 02:40:00|686.9|685.9|687|686|687.1|686.1|686.9|685.9|2
1758595500000|2025-09-23 02:45:00|687.1|686.1|687.4|686.4|687.5|686.5|687|686|7
1758595800000|2025-09-23 02:50:00|687.3|686.3|686.9|685.9|687.3|686.3|686.9|685.9|3
1758596100000|2025-09-23 02:55:00|687.1|686.1|687|686|687.1|686.1|687|686|1
1758596400000|2025-09-23 03:00:00|686.9|685.9|687|686|687.1|686.1|686.9|685.9|4
1758596700000|2025-09-23 03:05:00|687.1|686.1|686.4|685.4|687.1|686.1|686.4|685.4|3
1758597000000|2025-09-23 03:10:00|686.5|685.5|686.4|685.4|686.6|685.6|686.4|685.4|1
1758597300000|2025-09-23 03:15:00|686.5|685.5|686.8|685.8|686.9|685.9|686.5|685.5|15
1758597600000|2025-09-23 03:20:00|686.6|685.6|686.4|685.4|686.6|685.6|686.4|685.4|0
1758597900000|2025-09-23 03:25:00|686.5|685.5|686.4|685.4|686.5|685.5|686.4|685.4|4
1758598200000|2025-09-23 03:30:00|686.5|685.5|686.5|685.5|686.5|685.5|686.5|685.5|0
1758598500000|2025-09-23 03:35:00|686.4|685.4|686.1|685.1|686.4|685.4|686|685|11
1758598800000|2025-09-23 03:40:00|685.9|684.9|686.5|685.5|686.6|685.6|685.9|684.9|89
1758599100000|2025-09-23 03:45:00|686.4|685.4|686.4|685.4|686.4|685.4|686.4|685.4|0
1758599400000|2025-09-23 03:50:00|686.3|685.3|686.3|685.3|686.3|685.3|686.1|685.1|0
1758599700000|2025-09-23 03:55:00|686|685|686.1|685.1|686.1|685.1|686|685|8
1758600000000|2025-09-23 04:00:00|686|685|686|685|686.1|685.1|686|685|0
1758600300000|2025-09-23 04:05:00|||||||||4
1758600600000|2025-09-23 04:10:00|686.1|685.1|686.1|685.1|686.1|685.1|686|685|0
1758600900000|2025-09-23 04:15:00|686.3|685.3|686.3|685.3|686.3|685.3|686|685|7
1758601200000|2025-09-23 04:20:00|686.5|685.5|686.9|685.9|686.9|685.9|686.5|685.5|7
1758601500000|2025-09-23 04:25:00|686.8|685.8|686.6|685.6|686.8|685.8|686.5|685.5|0
1758601800000|2025-09-23 04:30:00|686.5|685.5|686.5|685.5|686.6|685.6|686.4|685.4|0
1758602100000|2025-09-23 04:35:00|686.4|685.4|686.4|685.4|686.4|685.4|686.3|685.3|6
1758602400000|2025-09-23 04:40:00|686.3|685.3|686.4|685.4|686.5|685.5|686.3|685.3|11
1758602700000|2025-09-23 04:45:00|686.3|685.3|686.1|685.1|686.3|685.3|686.1|685.1|2
1758603000000|2025-09-23 04:50:00|686|685|686|685|686.1|685.1|686|685|7
1758603300000|2025-09-23 04:55:00|686.1|685.1|686.1|685.1|686.1|685.1|686|685|6
1758603600000|2025-09-23 05:00:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|11
1758603900000|2025-09-23 05:05:00|685.9|684.9|685.9|684.9|686|685|685.6|684.6|17
1758604200000|2025-09-23 05:10:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|0
1758604500000|2025-09-23 05:15:00|686|685|686.4|685.4|686.4|685.4|686|685|0
1758604800000|2025-09-23 05:20:00|686.5|685.5|686.9|685.9|686.9|685.9|686.4|685.4|5
1758605100000|2025-09-23 05:25:00|687|686|687.1|686.1|687.1|686.1|686.9|685.9|5
1758605400000|2025-09-23 05:30:00|687|686|686.8|685.8|687.3|686.3|686.8|685.8|0
1758605700000|2025-09-23 05:35:00|686.9|685.9|686.9|685.9|686.9|685.9|686.8|685.8|11
1758606000000|2025-09-23 05:40:00|686.8|685.8|686|685|686.8|685.8|686|685|7
1758606300000|2025-09-23 05:45:00|686.1|685.1|685.9|684.9|686.1|685.1|685.9|684.9|7
1758606600000|2025-09-23 05:50:00|686|685|686|685|686|685|685.6|684.6|4
1758606900000|2025-09-23 05:55:00|686.1|685.1|686|685|686.1|685.1|685.9|684.9|3
1758607200000|2025-09-23 06:00:00|685.9|684.9|686.1|685.1|686.3|685.3|685.8|684.8|9
1758607500000|2025-09-23 06:05:00|686.3|685.3|686|685|686.3|685.3|685.6|684.6|10
1758607800000|2025-09-23 06:10:00|686.1|685.1|686.1|685.1|686.1|685.1|686.1|685.1|8
1758608100000|2025-09-23 06:15:00|686.3|685.3|686.9|685.9|686.9|685.9|686.3|685.3|33
1758608400000|2025-09-23 06:20:00|687|686|687|686|687.1|686.1|686.9|685.9|2
1758608700000|2025-09-23 06:25:00|687.1|686.1|687.8|686.8|688|687|687.1|686.1|5
1758609000000|2025-09-23 06:30:00|687.9|686.9|688.3|687.3|688.3|687.3|687.6|686.6|20
1758609300000|2025-09-23 06:35:00|688.1|687.1|687.4|686.4|688.3|687.3|687.1|686.1|203
1758609600000|2025-09-23 06:40:00|687.5|686.5|686|685|687.5|686.5|685.6|684.6|275
1758609900000|2025-09-23 06:45:00|685.8|684.8|685.6|684.6|685.9|684.9|685.4|684.4|141
1758610200000|2025-09-23 06:50:00|685.8|684.8|686|685|686.1|685.1|685.4|684.4|21
1758610500000|2025-09-23 06:55:00|686.1|685.1|686.5|685.5|686.8|685.8|685.8|684.8|433
1758610800000|2025-09-23 07:00:00|686.3|685.3|685|684|686.3|685.3|684.9|683.9|220
1758611100000|2025-09-23 07:05:00|684.9|683.9|685.4|684.4|685.4|684.4|684.9|683.9|90
1758611400000|2025-09-23 07:10:00|685.3|684.3|686|685|686.3|685.3|685.1|684.1|104
1758611700000|2025-09-23 07:15:00|685.9|684.9|686.4|685.4|686.4|685.4|685.6|684.6|416
1758612000000|2025-09-23 07:20:00|686.3|685.3|686.3|685.3|686.9|685.9|686|685|98
1758612300000|2025-09-23 07:25:00|686.1|685.1|685.8|684.8|686.4|685.4|685.6|684.6|68
1758612600000|2025-09-23 07:30:00|685.6|684.6|684.9|683.9|685.9|684.9|684.8|683.8|356
1758612900000|2025-09-23 07:35:00|685.1|684.1|684.6|683.6|685.1|684.1|684.6|683.6|72
1758613200000|2025-09-23 07:40:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|153
1758613500000|2025-09-23 07:45:00|684.9|683.9|685.5|684.5|685.9|684.9|684.9|683.9|49
1758613800000|2025-09-23 07:50:00|685.4|684.4|686.8|685.8|686.9|685.9|685.3|684.3|78
1758614100000|2025-09-23 07:55:00|686.6|685.6|687.1|686.1|687.1|686.1|686.3|685.3|97
1758614400000|2025-09-23 08:00:00|686.8|685.8|686.1|685.1|686.9|685.9|685.9|684.9|626
1758614700000|2025-09-23 08:05:00|686.3|685.3|686.5|685.5|686.5|685.5|685.9|684.9|48
1758615000000|2025-09-23 08:10:00|686.4|685.4|686.8|685.8|687.1|686.1|686.4|685.4|241
1758615300000|2025-09-23 08:15:00|686.9|685.9|687.1|686.1|687.8|686.8|686.8|685.8|139
1758615600000|2025-09-23 08:20:00|687.4|686.4|686.4|685.4|687.4|686.4|686.1|685.1|109
1758615900000|2025-09-23 08:25:00|686.3|685.3|686.9|685.9|686.9|685.9|685.8|684.8|327
1758616200000|2025-09-23 08:30:00|686.5|685.5|685.8|684.8|687.3|686.3|685.1|684.1|859
1758616500000|2025-09-23 08:35:00|685.9|684.9|684.8|683.8|685.9|684.9|684.6|683.6|313
1758616800000|2025-09-23 08:40:00|684.6|683.6|685.6|684.6|685.6|684.6|683.6|682.6|203
1758617100000|2025-09-23 08:45:00|685.8|684.8|685.1|684.1|685.9|684.9|685.1|684.1|110
1758617400000|2025-09-23 08:50:00|684.9|683.9|685|684|685.1|684.1|684.6|683.6|40
1758617700000|2025-09-23 08:55:00|685.1|684.1|685.6|684.6|685.6|684.6|684.9|683.9|43
1758618000000|2025-09-23 09:00:00|685.4|684.4|686.8|685.8|686.8|685.8|684.9|683.9|354
1758618300000|2025-09-23 09:05:00|686.9|685.9|687.3|686.3|687.3|686.3|686.6|685.6|45
1758618600000|2025-09-23 09:10:00|687.4|686.4|687.9|686.9|688.8|687.8|687.1|686.1|408
1758618900000|2025-09-23 09:15:00|688|687|688.6|687.6|688.6|687.6|688|687|106
1758619200000|2025-09-23 09:20:00|688.4|687.4|688.6|687.6|689|688|688.4|687.4|651
1758619500000|2025-09-23 09:25:00|688.5|687.5|688.9|687.9|689.3|688.3|688.5|687.5|165
1758619800000|2025-09-23 09:30:00|689|688|689.1|688.1|689.3|688.3|688.8|687.8|73
1758620100000|2025-09-23 09:35:00|689.3|688.3|689|688|689.3|688.3|688.6|687.6|144
1758620400000|2025-09-23 09:40:00|689.1|688.1|689.4|688.4|689.5|688.5|689|688|459
1758620700000|2025-09-23 09:45:00|689.5|688.5|689|688|689.6|688.6|688.9|687.9|88
1758621000000|2025-09-23 09:50:00|688.9|687.9|689.1|688.1|689.4|688.4|688.9|687.9|211
1758621300000|2025-09-23 09:55:00|689.3|688.3|689.1|688.1|689.3|688.3|688.6|687.6|60
1758621600000|2025-09-23 10:00:00|688.9|687.9|688.9|687.9|689.4|688.4|688.9|687.9|59
1758621900000|2025-09-23 10:05:00|688.8|687.8|688.6|687.6|688.9|687.9|688.5|687.5|84
1758622200000|2025-09-23 10:10:00|688.9|687.9|688.8|687.8|688.9|687.9|688.6|687.6|63
1758622500000|2025-09-23 10:15:00|688.6|687.6|695|694|695.1|694.1|688.6|687.6|2872
1758622800000|2025-09-23 10:20:00|694.9|693.9|696.8|695.8|696.8|695.8|694.6|693.6|1718
1758623100000|2025-09-23 10:25:00|696.9|695.9|695.9|694.9|697.8|696.8|695.6|694.6|2054
1758623400000|2025-09-23 10:30:00|695.8|694.8|696.1|695.1|696.8|695.8|695.4|694.4|1433
1758623700000|2025-09-23 10:35:00|696.3|695.3|699.4|698.4|699.5|698.5|696|695|2332
1758624000000|2025-09-23 10:40:00|699.3|698.3|700.3|699.3|700.3|699.3|699.1|698.1|444
1758624300000|2025-09-23 10:45:00|700.4|699.4|697.5|696.5|700.4|699.4|697.4|696.4|1188
1758624600000|2025-09-23 10:50:00|697.6|696.6|696.4|695.4|697.8|696.8|696.4|695.4|436
1758624900000|2025-09-23 10:55:00|696.6|695.6|697.5|696.5|697.5|696.5|696.6|695.6|345
1758625200000|2025-09-23 11:00:00|697.4|696.4|697|696|697.5|696.5|696.6|695.6|52
1758625500000|2025-09-23 11:05:00|696.9|695.9|695.5|694.5|696.9|695.9|695.3|694.3|498
1758625800000|2025-09-23 11:10:00|695.4|694.4|695.8|694.8|695.8|694.8|694.9|693.9|101
1758626100000|2025-09-23 11:15:00|695.6|694.6|695|694|696.3|695.3|694.9|693.9|306
1758626400000|2025-09-23 11:20:00|694.9|693.9|695.9|694.9|696|695|694.9|693.9|169
1758626700000|2025-09-23 11:25:00|696|695|696.8|695.8|696.9|695.9|695.5|694.5|59
1758627000000|2025-09-23 11:30:00|696.9|695.9|696.9|695.9|697.5|696.5|696.9|695.9|255
1758627300000|2025-09-23 11:35:00|696.8|695.8|696|695|696.8|695.8|695.8|694.8|407
1758627600000|2025-09-23 11:40:00|696.1|695.1|694.3|693.3|696.3|695.3|694.1|693.1|1381
1758627900000|2025-09-23 11:45:00|694.1|693.1|693.3|692.3|694.1|693.1|693.1|692.1|768
1758628200000|2025-09-23 11:50:00|693.4|692.4|694.6|693.6|695.1|694.1|693.4|692.4|768
1758628500000|2025-09-23 11:55:00|694.5|693.5|695.1|694.1|695.5|694.5|694.5|693.5|182
1758628800000|2025-09-23 12:00:00|695.5|694.5|695.5|694.5|696|695|695.3|694.3|224
1758629100000|2025-09-23 12:05:00|695.4|694.4|695.6|694.6|695.9|694.9|695.3|694.3|80
1758629400000|2025-09-23 12:10:00|695.4|694.4|695.3|694.3|695.5|694.5|694.9|693.9|230
1758629700000|2025-09-23 12:15:00|695.1|694.1|695.6|694.6|695.6|694.6|694.8|693.8|76
1758630000000|2025-09-23 12:20:00|695.8|694.8|697.6|696.6|698|697|695.6|694.6|1442
1758630300000|2025-09-23 12:25:00|697.5|696.5|698.6|697.6|699.3|698.3|697.5|696.5|1001
1758630600000|2025-09-23 12:30:00|698.8|697.8|699|698|699.1|698.1|698.1|697.1|276
1758630900000|2025-09-23 12:35:00|699.3|698.3|698.6|697.6|699.3|698.3|698|697|212
1758631200000|2025-09-23 12:40:00|698.9|697.9|698.6|697.6|699.4|698.4|698.6|697.6|251
1758631500000|2025-09-23 12:45:00|698.5|697.5|698|697|698.6|697.6|697.8|696.8|104
1758631800000|2025-09-23 12:50:00|698.1|697.1|698.4|697.4|698.6|697.6|698.1|697.1|139
1758632100000|2025-09-23 12:55:00|698.5|697.5|698.4|697.4|698.6|697.6|697.6|696.6|738
1758632400000|2025-09-23 13:00:00|698.3|697.3|698|697|698.6|697.6|697.1|696.1|201
1758632700000|2025-09-23 13:05:00|698.1|697.1|697.9|696.9|698.3|697.3|697.1|696.1|188
1758633000000|2025-09-23 13:10:00|698|697|698.1|697.1|698.4|697.4|697.6|696.6|180
1758633300000|2025-09-23 13:15:00|698.4|697.4|697.9|696.9|698.6|697.6|697.9|696.9|266
1758633600000|2025-09-23 13:20:00|698|697|697.6|696.6|698.1|697.1|697.4|696.4|216
1758633900000|2025-09-23 13:25:00|697.8|696.8|697.9|696.9|698.1|697.1|697.5|696.5|172
1758634200000|2025-09-23 13:30:00|698|697|698.8|697.8|699.1|698.1|697.6|696.6|789
1758634500000|2025-09-23 13:35:00|698.9|697.9|699|698|699.6|698.6|698.5|697.5|1228
1758634800000|2025-09-23 13:40:00|699.3|698.3|698.9|697.9|699.4|698.4|698.6|697.6|196
1758635100000|2025-09-23 13:45:00|698.8|697.8|699.3|698.3|699.5|698.5|698.4|697.4|557
1758635400000|2025-09-23 13:50:00|699.4|698.4|701.5|700.5|701.8|700.8|699.4|698.4|367
1758635700000|2025-09-23 13:55:00|701.8|700.8|701.9|700.9|701.9|700.9|700.9|699.9|406
1758636000000|2025-09-23 14:00:00|702|701|702.1|701.1|702.9|701.9|701.9|700.9|403
1758636300000|2025-09-23 14:05:00|701.9|700.9|702|701|702.9|701.9|701.9|700.9|328
1758636600000|2025-09-23 14:10:00|702.1|701.1|703.6|702.6|703.6|702.6|702.1|701.1|1111
1758636900000|2025-09-23 14:15:00|703.5|702.5|704.3|703.3|704.4|703.4|703.1|702.1|364
1758637200000|2025-09-23 14:20:00|704.4|703.4|705.1|704.1|705.4|704.4|704.1|703.1|1149
1758637500000|2025-09-23 14:25:00|705.3|704.3|705.8|704.8|706.6|705.6|704.5|703.5|1998
1758637800000|2025-09-23 14:30:00|705.9|704.9|705.3|704.3|706.6|705.6|704|703|1349
1758638100000|2025-09-23 14:35:00|705.4|704.4|706.1|705.1|706.4|705.4|704.8|703.8|2426
1758638400000|2025-09-23 14:40:00|705.9|704.9|706.3|705.3|706.4|705.4|705.4|704.4|1409
1758638700000|2025-09-23 14:45:00|706.1|705.1|705.9|704.9|706.4|705.4|705.6|704.6|1944
1758639000000|2025-09-23 14:50:00|706|705|704.9|703.9|706|705|704.6|703.6|1822
1758639300000|2025-09-23 14:55:00|705|704|704.6|703.6|705.1|704.1|703.9|702.9|1186
1758639600000|2025-09-23 15:00:00|704.8|703.8|705.1|704.1|705.3|704.3|704.4|703.4|301
1758639900000|2025-09-23 15:05:00|705.3|704.3|705.4|704.4|706.1|705.1|704.9|703.9|451
1758640200000|2025-09-23 15:10:00|705.1|704.1|704.9|703.9|705.4|704.4|704.6|703.6|1024
1758640500000|2025-09-23 15:15:00|705|704|705.4|704.4|705.4|704.4|704.9|703.9|330
1758640800000|2025-09-23 15:20:00|705.5|704.5|706.1|705.1|707.3|706.3|705.5|704.5|539
1758641100000|2025-09-23 15:25:00|705.9|704.9|706.4|705.4|706.9|705.9|705.4|704.4|1840
1758641400000|2025-09-23 15:30:00|706.5|705.5|705.9|704.9|707.1|706.1|705.9|704.9|1269
1758641700000|2025-09-23 15:35:00|706|705|705.6|704.6|706|705|704.4|703.4|325
1758642000000|2025-09-23 15:40:00|705.8|704.8|705.1|704.1|705.9|704.9|704.6|703.6|430
1758642300000|2025-09-23 15:45:00|704.9|703.9|705.1|704.1|705.4|704.4|704.9|703.9|164
1758642600000|2025-09-23 15:50:00|705.3|704.3|704.6|703.6|705.4|704.4|704.6|703.6|110
1758642900000|2025-09-23 15:55:00|704.5|703.5|703.6|702.6|704.6|703.6|703.6|702.6|536
1758643200000|2025-09-23 16:00:00|703.8|702.8|704.4|703.4|704.4|703.4|703.6|702.6|34
1758643500000|2025-09-23 16:05:00|704.1|703.1|703.6|702.6|704.4|703.4|703.4|702.4|241
1758643800000|2025-09-23 16:10:00|703.5|702.5|703.1|702.1|703.6|702.6|703|702|24
1758644100000|2025-09-23 16:15:00|703.3|702.3|702.9|701.9|703.4|702.4|702.6|701.6|25
1758644400000|2025-09-23 16:20:00|702.8|701.8|703.6|702.6|703.6|702.6|702.8|701.8|265
1758644700000|2025-09-23 16:25:00|703.5|702.5|703.1|702.1|703.6|702.6|702.9|701.9|81
1758645000000|2025-09-23 16:30:00|703.4|702.4|703.6|702.6|703.9|702.9|703.3|702.3|65
1758645300000|2025-09-23 16:35:00|703.9|702.9|703.4|702.4|704.1|703.1|703.4|702.4|124
1758645600000|2025-09-23 16:40:00|703.5|702.5|703.4|702.4|703.5|702.5|702.9|701.9|112
1758645900000|2025-09-23 16:45:00|703.5|702.5|703.4|702.4|703.6|702.6|703.4|702.4|51
1758646200000|2025-09-23 16:50:00|703.1|702.1|702.9|701.9|703.4|702.4|702.6|701.6|49
1758646500000|2025-09-23 16:55:00|702.8|701.8|702.9|701.9|703|702|702.4|701.4|33
1758646800000|2025-09-23 17:00:00|703|702|703.8|702.8|704.3|703.3|703|702|87
1758647100000|2025-09-23 17:05:00|703.9|702.9|703.8|702.8|703.9|702.9|703.1|702.1|108
1758647400000|2025-09-23 17:10:00|703.6|702.6|703.3|702.3|704|703|702.9|701.9|13
1758647700000|2025-09-23 17:15:00|703.4|702.4|703.1|702.1|703.4|702.4|703|702|6
1758648000000|2025-09-23 17:20:00|703.3|702.3|703.4|702.4|703.8|702.8|703.1|702.1|6
1758648300000|2025-09-23 17:25:00|703.5|702.5|702.5|701.5|703.5|702.5|702|701|61
1758648600000|2025-09-23 17:30:00|702.4|701.4|703.1|702.1|703.5|702.5|702.1|701.1|36
1758648900000|2025-09-23 17:35:00|703.3|702.3|702.6|701.6|703.4|702.4|702.5|701.5|37
1758649200000|2025-09-23 17:40:00|702|701|700.9|699.9|702.3|701.3|700.5|699.5|252
1758649500000|2025-09-23 17:45:00|701|700|700.4|699.4|701.1|700.1|700.4|699.4|170
1758649800000|2025-09-23 17:50:00|699.9|698.9|699.9|698.9|700.1|699.1|699.6|698.6|307
1758650100000|2025-09-23 17:55:00|699.8|698.8|699.8|698.8|700.1|699.1|699.3|698.3|97
1758650400000|2025-09-23 18:00:00|700|699|699.6|698.6|700.3|699.3|699.3|698.3|98
1758650700000|2025-09-23 18:05:00|699.8|698.8|699.1|698.1|700.3|699.3|699.1|698.1|159
1758651000000|2025-09-23 18:10:00|699|698|699.8|698.8|699.9|698.9|699|698|299
1758651300000|2025-09-23 18:15:00|699.9|698.9|700|699|700.4|699.4|699.8|698.8|146
1758651600000|2025-09-23 18:20:00|699.9|698.9|700.1|699.1|700.6|699.6|699.9|698.9|263
1758651900000|2025-09-23 18:25:00|700|699|701.3|700.3|701.3|700.3|700|699|207
1758652200000|2025-09-23 18:30:00|701.1|700.1|702.3|701.3|702.4|701.4|701.1|700.1|119
1758652500000|2025-09-23 18:35:00|702.1|701.1|702.6|701.6|702.8|701.8|702.1|701.1|41
1758652800000|2025-09-23 18:40:00|702.8|701.8|702.9|701.9|703|702|702.4|701.4|295
1758653100000|2025-09-23 18:45:00|702.8|701.8|702.5|701.5|702.9|701.9|702.5|701.5|55
1758653400000|2025-09-23 18:50:00|702.6|701.6|702.6|701.6|702.8|701.8|702.6|701.6|50
1758653700000|2025-09-23 18:55:00|702.5|701.5|703.1|702.1|703.1|702.1|702.4|701.4|164
1758654000000|2025-09-23 19:00:00|703.3|702.3|704.4|703.4|704.4|703.4|702.9|701.9|102
1758654300000|2025-09-23 19:05:00|704.3|703.3|704.6|703.6|704.9|703.9|704.3|703.3|108
1758654600000|2025-09-23 19:10:00|704.5|703.5|704.4|703.4|704.8|703.8|704.3|703.3|164
1758654900000|2025-09-23 19:15:00|704.6|703.6|704.8|703.8|704.9|703.9|704.4|703.4|1171
1758655200000|2025-09-23 19:20:00|704.9|703.9|704.6|703.6|704.9|703.9|704.4|703.4|30
1758655500000|2025-09-23 19:25:00|704.8|703.8|704.5|703.5|705.6|704.6|704.1|703.1|252
1758655800000|2025-09-23 19:30:00|704.4|703.4|704.9|703.9|704.9|703.9|704.4|703.4|4
1758656100000|2025-09-23 19:35:00|705|704|705.1|704.1|705.3|704.3|704.9|703.9|115
1758656400000|2025-09-23 19:40:00|705.3|704.3|705.3|704.3|705.3|704.3|704.8|703.8|5
1758656700000|2025-09-23 19:45:00|705.1|704.1|705|704|705.4|704.4|705|704|2
1758657000000|2025-09-23 19:50:00|704.8|703.8|705|704|705.1|704.1|704.8|703.8|28
1758657300000|2025-09-23 19:55:00|704.9|703.9|704.8|703.8|705|704|704.8|703.8|27
1758657600000|2025-09-23 20:00:00|704.9|703.9|704.8|703.8|705|704|704.6|703.6|27
1758657900000|2025-09-23 20:05:00|704.6|703.6|704.8|703.8|704.8|703.8|704.6|703.6|8
1758658200000|2025-09-23 20:10:00|704.6|703.6|704|703|704.6|703.6|704|703|2
1758658500000|2025-09-23 20:15:00|704.1|703.1|704|703|704.1|703.1|703.6|702.6|44
1758658800000|2025-09-23 20:20:00|703.9|702.9|704.3|703.3|704.3|703.3|703.8|702.8|4
1758659100000|2025-09-23 20:25:00|704.1|703.1|704.4|703.4|704.5|703.5|704.1|703.1|2
1758659400000|2025-09-23 20:30:00|704.3|703.3|705.6|704.6|705.6|704.6|704.3|703.3|38
1758659700000|2025-09-23 20:35:00|705.4|704.4|705.3|704.3|705.4|704.4|704.8|703.8|44
1758660000000|2025-09-23 20:40:00|705.4|704.4|705.3|704.3|705.5|704.5|705.1|704.1|6
1758660300000|2025-09-23 20:45:00|705.4|704.4|705.8|704.8|705.9|704.9|705.3|704.3|17
1758660600000|2025-09-23 20:50:00|705.9|704.9|705.5|704.5|706|705|705.4|704.4|165
1758660900000|2025-09-23 20:55:00|705.6|704.6|705|704|705.8|704.8|705|704|43
1758661200000|2025-09-23 21:00:00|704.9|703.9|704.9|703.9|704.9|703.9|704.9|703.9|1
1758661500000|2025-09-23 21:05:00|704.8|703.8|704.8|703.8|704.8|703.8|704.8|703.8|0
1758662700000|2025-09-23 21:25:00|705.9|702.9|705.9|702.9|705.9|702.9|705.9|702.9|0
1758663000000|2025-09-23 21:30:00|704.8|703.8|705.6|702.6|705.6|703.8|704.8|702.6|0
1758663300000|2025-09-23 21:35:00|704.5|703.5|705.4|702.4|705.4|703.5|704.5|702.4|2
1758663600000|2025-09-23 21:40:00|705.6|702.6|705.6|702.6|705.6|702.6|705.6|702.6|0
1758664200000|2025-09-23 21:50:00|705.9|702.9|705.9|702.9|705.9|702.9|705.9|702.9|0
1758664500000|2025-09-23 21:55:00|705.8|702.8|705.9|702.9|705.9|702.9|705.8|702.8|1
1758672000000|2025-09-24 00:00:00|706|704.9|705.9|704.9|706.1|705.1|705.5|704.5|40
1758672300000|2025-09-24 00:05:00|706|705|705.5|704.5|706|705|705.4|704.4|10
1758672600000|2025-09-24 00:10:00|705.4|704.4|705.4|704.4|705.4|704.4|705.4|704.4|0
1758672900000|2025-09-24 00:15:00|705.5|704.5|705.4|704.4|705.6|704.6|705.4|704.4|2
1758673200000|2025-09-24 00:20:00|705.8|704.8|705.8|704.8|705.9|704.9|705.8|704.8|5
1758673500000|2025-09-24 00:25:00|705.9|704.9|705.9|704.9|705.9|704.9|705.9|704.9|0
1758673800000|2025-09-24 00:30:00|706|705|706|705|706.4|705.4|705.9|704.9|5
1758674100000|2025-09-24 00:35:00|706.1|705.1|706.1|705.1|706.1|705.1|706.1|705.1|0
1758674400000|2025-09-24 00:40:00|706|705|705.9|704.9|706|705|705.8|704.8|1
1758674700000|2025-09-24 00:45:00|705.6|704.6|705.9|704.9|705.9|704.9|705.6|704.6|3
1758675000000|2025-09-24 00:50:00|706|705|705.6|704.6|706|705|705.6|704.6|14
1758675300000|2025-09-24 00:55:00|705.5|704.5|706|705|706|705|705.5|704.5|22
1758675600000|2025-09-24 01:00:00|705.9|704.9|705.5|704.5|706|705|705.5|704.5|4
1758675900000|2025-09-24 01:05:00|705.6|704.6|705.6|704.6|706|705|705.5|704.5|1
1758676200000|2025-09-24 01:10:00|705.8|704.8|705.5|704.5|706|705|705.4|704.4|1
1758676500000|2025-09-24 01:15:00|705.4|704.4|704.9|703.9|705.5|704.5|704.8|703.8|1
1758676800000|2025-09-24 01:20:00|705|704|705|704|705.3|704.3|704.9|703.9|1
1758677100000|2025-09-24 01:25:00|705.3|704.3|705.3|704.3|705.4|704.4|705|704|1
1758677400000|2025-09-24 01:30:00|705.4|704.4|705.5|704.5|705.5|704.5|705.1|704.1|0
1758677700000|2025-09-24 01:35:00|705.8|704.8|705.4|704.4|705.8|704.8|705.3|704.3|0
1758678000000|2025-09-24 01:40:00|705.5|704.5|705.5|704.5|705.5|704.5|705.4|704.4|0
1758678300000|2025-09-24 01:45:00|705.4|704.4|705.3|704.3|705.5|704.5|705.3|704.3|2
1758678900000|2025-09-24 01:55:00|705.1|704.1|705|704|705.3|704.3|705|704|0
1758679200000|2025-09-24 02:00:00|704.8|703.8|704.5|703.5|704.9|703.9|704.4|703.4|0
1758679500000|2025-09-24 02:05:00|704.3|703.3|704.3|703.3|704.5|703.5|704.1|703.1|7
1758679800000|2025-09-24 02:10:00|704.1|703.1|704.5|703.5|704.6|703.6|704.1|703.1|0
1758680100000|2025-09-24 02:15:00|704.6|703.6|704.6|703.6|704.6|703.6|704.5|703.5|3
1758680400000|2025-09-24 02:20:00|704.5|703.5|704.4|703.4|704.5|703.5|704.3|703.3|0
1758680700000|2025-09-24 02:25:00|704.1|703.1|704.1|703.1|704.1|703.1|704.1|703.1|5
1758681000000|2025-09-24 02:30:00|704.4|703.4|704.3|703.3|704.5|703.5|704.3|703.3|12
1758681300000|2025-09-24 02:35:00|704.4|703.4|704|703|704.4|703.4|704|703|1
1758681600000|2025-09-24 02:40:00|704.1|703.1|704.1|703.1|704.1|703.1|703.9|702.9|0
1758681900000|2025-09-24 02:45:00|704.3|703.3|703.9|702.9|704.3|703.3|703.9|702.9|4
1758682200000|2025-09-24 02:50:00|704|703|704|703|704|703|703.9|702.9|0
1758682500000|2025-09-24 02:55:00|704.1|703.1|704|703|704.1|703.1|704|703|6
1758682800000|2025-09-24 03:00:00|704.1|703.1|704.1|703.1|704.5|703.5|704|703|18
1758683100000|2025-09-24 03:05:00|704.3|703.3|704.1|703.1|704.3|703.3|704|703|0
1758683400000|2025-09-24 03:10:00|||||||||4
1758683700000|2025-09-24 03:15:00|704.3|703.3|704.3|703.3|704.3|703.3|704.1|703.1|14
1758684000000|2025-09-24 03:20:00|704.4|703.4|704.4|703.4|704.4|703.4|704.1|703.1|0
1758684300000|2025-09-24 03:25:00|704.5|703.5|704.3|703.3|704.5|703.5|704.3|703.3|0
1758684600000|2025-09-24 03:30:00|704.1|703.1|704.5|703.5|704.6|703.6|704|703|12
1758684900000|2025-09-24 03:35:00|704.6|703.6|704.4|703.4|704.6|703.6|704.4|703.4|1
1758685500000|2025-09-24 03:45:00|704.1|703.1|704|703|704.1|703.1|703.9|702.9|10
1758685800000|2025-09-24 03:50:00|703.9|702.9|704|703|704.3|703.3|703.8|702.8|253
1758686100000|2025-09-24 03:55:00|704.1|703.1|704.4|703.4|704.4|703.4|704.1|703.1|1
1758686700000|2025-09-24 04:05:00|704.3|703.3|703.9|702.9|704.3|703.3|703.9|702.9|17
1758687000000|2025-09-24 04:10:00|704|703|704.1|703.1|704.1|703.1|704|703|1
1758687300000|2025-09-24 04:15:00|704|703|704.1|703.1|704.1|703.1|704|703|3
1758687600000|2025-09-24 04:20:00|704|703|703.9|702.9|704|703|703.9|702.9|0
1758687900000|2025-09-24 04:25:00|703.6|702.6|703.8|702.8|703.8|702.8|703.5|702.5|3
1758688200000|2025-09-24 04:30:00|703.9|702.9|703.9|702.9|703.9|702.9|703.6|702.6|9
1758688500000|2025-09-24 04:35:00|703.8|702.8|703.8|702.8|703.8|702.8|703.8|702.8|0
1758689100000|2025-09-24 04:45:00|703.6|702.6|703.4|702.4|703.6|702.6|703.4|702.4|9
1758689400000|2025-09-24 04:50:00|703.5|702.5|703.5|702.5|703.5|702.5|703.5|702.5|9
1758690000000|2025-09-24 05:00:00|703.4|702.4|702.8|701.8|703.4|702.4|702.8|701.8|17
1758690300000|2025-09-24 05:05:00|702.6|701.6|702.6|701.6|702.6|701.6|702.6|701.6|0
1758690600000|2025-09-24 05:10:00|703|702|703.3|702.3|703.3|702.3|703|702|15
1758690900000|2025-09-24 05:15:00|703.1|702.1|703|702|703.1|702.1|703|702|0
1758691200000|2025-09-24 05:20:00|703.1|702.1|703.4|702.4|703.4|702.4|703.1|702.1|4
1758691500000|2025-09-24 05:25:00|703.5|702.5|703.1|702.1|703.6|702.6|703.1|702.1|13
1758691800000|2025-09-24 05:30:00|703.3|702.3|702.8|701.8|703.3|702.3|702.8|701.8|270
1758692100000|2025-09-24 05:35:00|702.9|701.9|703|702|703.1|702.1|702.9|701.9|0
1758692400000|2025-09-24 05:40:00|703.1|702.1|703.8|702.8|703.8|702.8|703.1|702.1|5
1758692700000|2025-09-24 05:45:00|703.9|702.9|703.6|702.6|704|703|703.5|702.5|11
1758693000000|2025-09-24 05:50:00|703.5|702.5|703.1|702.1|703.5|702.5|703|702|21
1758693300000|2025-09-24 05:55:00|702.6|701.6|702.6|701.6|702.8|701.8|702.4|701.4|16
1758693600000|2025-09-24 06:00:00|702.8|701.8|702.5|701.5|703.1|702.1|702.5|701.5|6
1758693900000|2025-09-24 06:05:00|702.4|701.4|702.5|701.5|702.6|701.6|702.4|701.4|11
1758694200000|2025-09-24 06:10:00|702.4|701.4|702.5|701.5|702.8|701.8|702.4|701.4|2
1758694500000|2025-09-24 06:15:00|702.6|701.6|702.5|701.5|702.9|701.9|702.5|701.5|74
1758694800000|2025-09-24 06:20:00|702.4|701.4|702.3|701.3|702.4|701.4|701.9|700.9|75
1758695100000|2025-09-24 06:25:00|702|701|702.8|701.8|702.8|701.8|701.6|700.6|420
1758695400000|2025-09-24 06:30:00|702.6|701.6|703.1|702.1|703.1|702.1|702.6|701.6|155
1758695700000|2025-09-24 06:35:00|702.9|701.9|703.1|702.1|703.4|702.4|702.9|701.9|9
1758696000000|2025-09-24 06:40:00|702.9|701.9|702.4|701.4|703|702|702.1|701.1|88
1758696300000|2025-09-24 06:45:00|702.9|701.9|703.8|702.8|703.8|702.8|702.8|701.8|220
1758696600000|2025-09-24 06:50:00|703.9|702.9|704.1|703.1|704.5|703.5|703.5|702.5|321
1758696900000|2025-09-24 06:55:00|704|703|704.5|703.5|705.3|704.3|703.9|702.9|401
1758697200000|2025-09-24 07:00:00|704.3|703.3|703.8|702.8|704.4|703.4|702.9|701.9|100
1758697500000|2025-09-24 07:05:00|704|703|704.3|703.3|704.6|703.6|703.8|702.8|245
1758697800000|2025-09-24 07:10:00|704.4|703.4|704.6|703.6|705.1|704.1|704.3|703.3|199
1758698100000|2025-09-24 07:15:00|704.5|703.5|704.6|703.6|704.9|703.9|704.3|703.3|148
1758698400000|2025-09-24 07:20:00|704.8|703.8|704.3|703.3|704.9|703.9|704.3|703.3|16
1758698700000|2025-09-24 07:25:00|704.4|703.4|704.5|703.5|704.5|703.5|703.9|702.9|818
1758699000000|2025-09-24 07:30:00|704.6|703.6|705.6|704.6|705.8|704.8|704.6|703.6|259
1758699300000|2025-09-24 07:35:00|705.8|704.8|706.8|705.8|707.3|706.3|705.6|704.6|246
1758699600000|2025-09-24 07:40:00|706.9|705.9|708.5|707.5|708.5|707.5|706.8|705.8|632
1758699900000|2025-09-24 07:45:00|708.4|707.4|707.1|706.1|708.4|707.4|707.1|706.1|90
1758700200000|2025-09-24 07:50:00|707.3|706.3|707.9|706.9|707.9|706.9|706.9|705.9|151
1758700500000|2025-09-24 07:55:00|707.4|706.4|706.4|705.4|707.5|706.5|706.4|705.4|1239
1758700800000|2025-09-24 08:00:00|706.9|705.9|705.4|704.4|707.1|706.1|704.9|703.9|2287
1758701100000|2025-09-24 08:05:00|705.3|704.3|705|704|705.8|704.8|704.6|703.6|589
1758701400000|2025-09-24 08:10:00|705.1|704.1|704.5|703.5|705.1|704.1|703.9|702.9|256
1758701700000|2025-09-24 08:15:00|704.4|703.4|704.9|703.9|705.5|704.5|704.4|703.4|557
1758702000000|2025-09-24 08:20:00|705|704|704|703|705.4|704.4|704|703|1127
1758702300000|2025-09-24 08:25:00|703.9|702.9|703.6|702.6|704.1|703.1|703.1|702.1|307
1758702600000|2025-09-24 08:30:00|703.8|702.8|702.9|701.9|703.8|702.8|702.9|701.9|530
1758702900000|2025-09-24 08:35:00|703.1|702.1|701.1|700.1|703.1|702.1|701|700|506
1758703200000|2025-09-24 08:40:00|701.3|700.3|700|699|701.3|700.3|699.8|698.8|1076
1758703500000|2025-09-24 08:45:00|700.1|699.1|700|699|700.3|699.3|699.4|698.4|1032
1758703800000|2025-09-24 08:50:00|699.9|698.9|700.5|699.5|700.6|699.6|699.8|698.8|342
1758704100000|2025-09-24 08:55:00|700.4|699.4|701.8|700.8|701.9|700.9|700.4|699.4|357
1758704400000|2025-09-24 09:00:00|701.6|700.6|703.6|702.6|703.6|702.6|701.3|700.3|469
1758704700000|2025-09-24 09:05:00|703.9|702.9|704.9|703.9|704.9|703.9|703.5|702.5|340
1758705000000|2025-09-24 09:10:00|705|704|703.8|702.8|705.1|704.1|703.4|702.4|338
1758705300000|2025-09-24 09:15:00|703.6|702.6|703.5|702.5|703.6|702.6|703.3|702.3|46
1758705600000|2025-09-24 09:20:00|703.6|702.6|704|703|704.5|703.5|703.6|702.6|100
1758705900000|2025-09-24 09:25:00|703.9|702.9|704.4|703.4|705|704|703.9|702.9|82
1758706200000|2025-09-24 09:30:00|704.5|703.5|703.4|702.4|704.5|703.5|703.4|702.4|950
1758706500000|2025-09-24 09:35:00|703.1|702.1|703.5|702.5|703.5|702.5|702.6|701.6|504
1758706800000|2025-09-24 09:40:00|703.6|702.6|704.1|703.1|704.3|703.3|703.4|702.4|90
1758707100000|2025-09-24 09:45:00|704|703|704.6|703.6|704.6|703.6|704|703|89
1758707400000|2025-09-24 09:50:00|704.8|703.8|706|705|706.1|705.1|704.8|703.8|114
1758707700000|2025-09-24 09:55:00|705.9|704.9|705.1|704.1|706|705|704.9|703.9|218
1758708000000|2025-09-24 10:00:00|705.3|704.3|704.9|703.9|705.5|704.5|704.6|703.6|56
1758708300000|2025-09-24 10:05:00|704.8|703.8|705.9|704.9|706|705|704.8|703.8|76
1758708600000|2025-09-24 10:10:00|705.8|704.8|706.1|705.1|706.1|705.1|705.1|704.1|270
1758708900000|2025-09-24 10:15:00|705.9|704.9|705.9|704.9|705.9|704.9|705.3|704.3|123
1758709200000|2025-09-24 10:20:00|705.8|704.8|705.5|704.5|705.9|704.9|705|704|583
1758709500000|2025-09-24 10:25:00|705.6|704.6|706.6|705.6|707.3|706.3|705.5|704.5|312
1758709800000|2025-09-24 10:30:00|706.8|705.8|707.4|706.4|708|707|706.5|705.5|188
1758710100000|2025-09-24 10:35:00|707.8|706.8|707.9|706.9|708.1|707.1|707.8|706.8|99
1758710400000|2025-09-24 10:40:00|708.1|707.1|707.1|706.1|708.1|707.1|706.9|705.9|328
1758710700000|2025-09-24 10:45:00|707|706|706.4|705.4|707.1|706.1|706.1|705.1|124
1758711000000|2025-09-24 10:50:00|706.3|705.3|705.6|704.6|706.3|705.3|705.6|704.6|207
1758711300000|2025-09-24 10:55:00|705.8|704.8|706.1|705.1|706.4|705.4|705.8|704.8|184
1758711600000|2025-09-24 11:00:00|706|705|706.4|705.4|706.6|705.6|706|705|108
1758711900000|2025-09-24 11:05:00|706.3|705.3|707.3|706.3|707.4|706.4|706.1|705.1|103
1758712200000|2025-09-24 11:10:00|707.5|706.5|706.9|705.9|707.5|706.5|706.4|705.4|191
1758712500000|2025-09-24 11:15:00|707.1|706.1|706.3|705.3|707.4|706.4|706.1|705.1|140
1758712800000|2025-09-24 11:20:00|706.4|705.4|706|705|706.8|705.8|705.9|704.9|69
1758713100000|2025-09-24 11:25:00|706.1|705.1|706.1|705.1|706.3|705.3|705.8|704.8|90
1758713400000|2025-09-24 11:30:00|705.9|704.9|705.1|704.1|705.9|704.9|704.6|703.6|196
1758713700000|2025-09-24 11:35:00|705.3|704.3|705.4|704.4|705.4|704.4|704.8|703.8|27
1758714000000|2025-09-24 11:40:00|705.3|704.3|706.1|705.1|706.1|705.1|705.3|704.3|28
1758714300000|2025-09-24 11:45:00|706|705|706.9|705.9|706.9|705.9|705.6|704.6|141
1758714600000|2025-09-24 11:50:00|706.8|705.8|706.5|705.5|707|706|706.4|705.4|57
1758714900000|2025-09-24 11:55:00|706.6|705.6|706.9|705.9|707.1|706.1|706.6|705.6|73
1758715200000|2025-09-24 12:00:00|707.1|706.1|707.1|706.1|707.9|706.9|706.9|705.9|682
1758715500000|2025-09-24 12:05:00|707.3|706.3|707.3|706.3|707.6|706.6|706.6|705.6|264
1758715800000|2025-09-24 12:10:00|707.1|706.1|707.4|706.4|707.6|706.6|706.9|705.9|276
1758716100000|2025-09-24 12:15:00|707.5|706.5|707.6|706.6|708.1|707.1|707.4|706.4|134
1758716400000|2025-09-24 12:20:00|707.5|706.5|708.1|707.1|708.4|707.4|707.5|706.5|155
1758716700000|2025-09-24 12:25:00|708.3|707.3|708.9|707.9|709.3|708.3|708.3|707.3|233
1758717000000|2025-09-24 12:30:00|709.1|708.1|709.9|708.9|710.1|709.1|709.1|708.1|73
1758717300000|2025-09-24 12:35:00|709.5|708.5|709.3|708.3|709.9|708.9|709.3|708.3|144
1758717600000|2025-09-24 12:40:00|709.1|708.1|709|708|709.5|708.5|708.6|707.6|137
1758717900000|2025-09-24 12:45:00|709.1|708.1|708.6|707.6|709.3|708.3|708.5|707.5|139
1758718200000|2025-09-24 12:50:00|708.8|707.8|708.4|707.4|708.9|707.9|708.1|707.1|137
1758718500000|2025-09-24 12:55:00|708.5|707.5|707.8|706.8|708.8|707.8|707.6|706.6|63
1758718800000|2025-09-24 13:00:00|707.6|706.6|707.5|706.5|708.3|707.3|707|706|101
1758719100000|2025-09-24 13:05:00|707.4|706.4|707.9|706.9|708.1|707.1|707.1|706.1|76
1758719400000|2025-09-24 13:10:00|707.8|706.8|707.9|706.9|708.4|707.4|707.6|706.6|101
1758719700000|2025-09-24 13:15:00|708|707|707.4|706.4|708.1|707.1|707|706|81
1758720000000|2025-09-24 13:20:00|707.3|706.3|706.5|705.5|707.3|706.3|706.4|705.4|788
1758720300000|2025-09-24 13:25:00|706.4|705.4|706.3|705.3|706.5|705.5|705.9|704.9|94
1758720600000|2025-09-24 13:30:00|706.4|705.4|706.9|705.9|707.6|706.6|706.1|705.1|389
1758720900000|2025-09-24 13:35:00|707|706|706.5|705.5|707.3|706.3|706.3|705.3|384
1758721200000|2025-09-24 13:40:00|706.6|705.6|706.5|705.5|707.1|706.1|706.3|705.3|83
1758721500000|2025-09-24 13:45:00|706.4|705.4|706.4|705.4|706.9|705.9|706.3|705.3|34
1758721800000|2025-09-24 13:50:00|706.6|705.6|707.6|706.6|707.6|706.6|706.4|705.4|946
1758722100000|2025-09-24 13:55:00|707.5|706.5|707.1|706.1|707.6|706.6|707|706|88
1758722400000|2025-09-24 14:00:00|707.4|706.4|707.4|706.4|707.8|706.8|707.1|706.1|155
1758722700000|2025-09-24 14:05:00|707.6|706.6|707.3|706.3|707.8|706.8|706.6|705.6|915
1758723000000|2025-09-24 14:10:00|707.4|706.4|707.9|706.9|708.1|707.1|707.4|706.4|668
1758723300000|2025-09-24 14:15:00|708|707|708.4|707.4|708.9|707.9|707.9|706.9|881
1758723600000|2025-09-24 14:20:00|708.5|707.5|708.4|707.4|708.8|707.8|708.4|707.4|236
1758723900000|2025-09-24 14:25:00|708.5|707.5|708.3|707.3|708.8|707.8|707.9|706.9|114
1758724200000|2025-09-24 14:30:00|708.9|707.9|708|707|709.1|708.1|705.8|704.8|1618
1758724500000|2025-09-24 14:35:00|707.9|706.9|708.1|707.1|708.6|707.6|707.5|706.5|264
1758724800000|2025-09-24 14:40:00|708|707|708.1|707.1|708.1|707.1|706.8|705.8|1181
1758725100000|2025-09-24 14:45:00|708.3|707.3|708.8|707.8|709.4|708.4|708.3|707.3|260
1758725400000|2025-09-24 14:50:00|708.6|707.6|708.9|707.9|709.4|708.4|708.6|707.6|135
1758725700000|2025-09-24 14:55:00|709|708|710.1|709.1|710.1|709.1|708.4|707.4|458
1758726000000|2025-09-24 15:00:00|710.3|709.3|711|710|712.1|711.1|710.1|709.1|2647
1758726300000|2025-09-24 15:05:00|710.9|709.9|711.1|710.1|711.4|710.4|710.4|709.4|874
1758726600000|2025-09-24 15:10:00|710.9|709.9|710.9|709.9|711.9|710.9|710.9|709.9|557
1758726900000|2025-09-24 15:15:00|711|710|711.6|710.6|711.9|710.9|710.9|709.9|376
1758727200000|2025-09-24 15:20:00|711.4|710.4|710.4|709.4|711.6|710.6|709.9|708.9|737
1758727500000|2025-09-24 15:25:00|710.6|709.6|711.4|710.4|711.4|710.4|710.6|709.6|1378
1758727800000|2025-09-24 15:30:00|711.3|710.3|710.5|709.5|711.8|710.8|710.4|709.4|669
1758728100000|2025-09-24 15:35:00|710.4|709.4|709.4|708.4|710.4|709.4|709.3|708.3|1254
1758728400000|2025-09-24 15:40:00|709.3|708.3|710.4|709.4|710.4|709.4|709.1|708.1|704
1758728700000|2025-09-24 15:45:00|710.3|709.3|710|709|710.8|709.8|709.6|708.6|553
1758729000000|2025-09-24 15:50:00|709.9|708.9|710|709|710.1|709.1|709.4|708.4|378
1758729300000|2025-09-24 15:55:00|709.9|708.9|710.3|709.3|710.5|709.5|709.6|708.6|542
1758729600000|2025-09-24 16:00:00|710.1|709.1|711.1|710.1|711.4|710.4|709.9|708.9|676
1758729900000|2025-09-24 16:05:00|711|710|709.9|708.9|711|710|709.5|708.5|226
1758730200000|2025-09-24 16:10:00|710|709|710.9|709.9|710.9|709.9|709.9|708.9|102
1758730500000|2025-09-24 16:15:00|710.8|709.8|710.1|709.1|710.9|709.9|710|709|38
1758730800000|2025-09-24 16:20:00|710.3|709.3|710.1|709.1|710.4|709.4|709.5|708.5|22
1758731100000|2025-09-24 16:25:00|709.6|708.6|709.3|708.3|709.6|708.6|708.8|707.8|475
1758731400000|2025-09-24 16:30:00|709.4|708.4|708.9|707.9|709.8|708.8|708.6|707.6|130
1758731700000|2025-09-24 16:35:00|709|708|709.4|708.4|709.9|708.9|708.9|707.9|126
1758732000000|2025-09-24 16:40:00|709.5|708.5|709.9|708.9|709.9|708.9|709.3|708.3|53
1758732300000|2025-09-24 16:45:00|709.6|708.6|709.4|708.4|709.6|708.6|709.3|708.3|43
1758732600000|2025-09-24 16:50:00|709.3|708.3|709.4|708.4|709.4|708.4|709.1|708.1|14
1758732900000|2025-09-24 16:55:00|709.3|708.3|709.6|708.6|709.9|708.9|709.3|708.3|23
1758733200000|2025-09-24 17:00:00|709.8|708.8|709.9|708.9|710.1|709.1|709.6|708.6|162
1758733500000|2025-09-24 17:05:00|710.1|709.1|710.9|709.9|711|710|710|709|38
1758733800000|2025-09-24 17:10:00|711|710|712.1|711.1|712.1|711.1|710.9|709.9|472
1758734100000|2025-09-24 17:15:00|712.4|711.4|712.5|711.5|712.6|711.6|712.1|711.1|253
1758734400000|2025-09-24 17:20:00|712.4|711.4|712.4|711.4|712.9|711.9|712.4|711.4|66
1758734700000|2025-09-24 17:25:00|712.6|711.6|711.8|710.8|713.1|712.1|711.6|710.6|197
1758735000000|2025-09-24 17:30:00|711.5|710.5|712.1|711.1|712.1|711.1|711.4|710.4|19
1758735300000|2025-09-24 17:35:00|712|711|712.8|711.8|712.9|711.9|711.9|710.9|53
1758735600000|2025-09-24 17:40:00|712.6|711.6|712.6|711.6|712.8|711.8|712.4|711.4|40
1758735900000|2025-09-24 17:45:00|712.5|711.5|712.4|711.4|712.6|711.6|711.9|710.9|123
1758736200000|2025-09-24 17:50:00|712.5|711.5|712.6|711.6|712.6|711.6|712.4|711.4|59
1758736500000|2025-09-24 17:55:00|712.5|711.5|712.3|711.3|712.6|711.6|712|711|39
1758736800000|2025-09-24 18:00:00|712.4|711.4|712.9|711.9|713.9|712.9|712.3|711.3|732
1758737100000|2025-09-24 18:05:00|713|712|713.6|712.6|713.9|712.9|712.6|711.6|579
1758737400000|2025-09-24 18:10:00|714.1|713.1|714.1|713.1|714.4|713.4|713.9|712.9|280
1758737700000|2025-09-24 18:15:00|713.9|712.9|714.6|713.6|714.6|713.6|713.6|712.6|222
1758738000000|2025-09-24 18:20:00|714.5|713.5|715|714|715|714|714.4|713.4|239
1758738300000|2025-09-24 18:25:00|715.1|714.1|715.1|714.1|715.1|714.1|714.9|713.9|250
1758738600000|2025-09-24 18:30:00|715|714|715.1|714.1|715.4|714.4|714.9|713.9|345
1758738900000|2025-09-24 18:35:00|715|714|715.3|714.3|715.4|714.4|714.9|713.9|247
1758739200000|2025-09-24 18:40:00|715.1|714.1|714.9|713.9|715.4|714.4|714.9|713.9|37
1758739500000|2025-09-24 18:45:00|715|714|714.6|713.6|715|714|714.6|713.6|621
1758739800000|2025-09-24 18:50:00|714.5|713.5|714.3|713.3|714.5|713.5|714.3|713.3|4
1758740100000|2025-09-24 18:55:00|714.1|713.1|714.4|713.4|714.4|713.4|713.9|712.9|28
1758740400000|2025-09-24 19:00:00|714.6|713.6|714.5|713.5|714.6|713.6|714.4|713.4|47
1758740700000|2025-09-24 19:05:00|714.6|713.6|714.4|713.4|714.6|713.6|714.3|713.3|22
1758741000000|2025-09-24 19:10:00|714.3|713.3|714.4|713.4|714.6|713.6|714.1|713.1|40
1758741300000|2025-09-24 19:15:00|714.3|713.3|714.3|713.3|714.4|713.4|714.1|713.1|3
1758741600000|2025-09-24 19:20:00|714.1|713.1|714.1|713.1|714.3|713.3|714|713|0
1758741900000|2025-09-24 19:25:00|714.3|713.3|714.1|713.1|714.4|713.4|714.1|713.1|151
1758742200000|2025-09-24 19:30:00|714.3|713.3|714.3|713.3|714.4|713.4|714.1|713.1|1
1758742500000|2025-09-24 19:35:00|714.4|713.4|714.5|713.5|714.5|713.5|714.3|713.3|115
1758742800000|2025-09-24 19:40:00|714.6|713.6|714.6|713.6|714.8|713.8|714.4|713.4|5
1758743100000|2025-09-24 19:45:00|714.5|713.5|714.6|713.6|714.8|713.8|714.5|713.5|3
1758743400000|2025-09-24 19:50:00|714.5|713.5|714.1|713.1|714.5|713.5|714.1|713.1|34
1758743700000|2025-09-24 19:55:00|714.3|713.3|714|713|714.4|713.4|714|713|4
1758744000000|2025-09-24 20:00:00|714.1|713.1|714.8|713.8|714.8|713.8|714|713|63
1758744300000|2025-09-24 20:05:00|714.6|713.6|714.6|713.6|714.8|713.8|714.5|713.5|3
1758744600000|2025-09-24 20:10:00|714.8|713.8|714.6|713.6|714.8|713.8|714.5|713.5|1
1758744900000|2025-09-24 20:15:00|714.8|713.8|713.9|712.9|714.8|713.8|713.9|712.9|404
1758745200000|2025-09-24 20:20:00|714|713|714|713|714.1|713.1|714|713|49
1758745500000|2025-09-24 20:25:00|714.1|713.1|714.3|713.3|714.3|713.3|714|713|64
1758745800000|2025-09-24 20:30:00|714.1|713.1|714|713|714.3|713.3|714|713|24
1758746100000|2025-09-24 20:35:00|714.1|713.1|713.9|712.9|714.1|713.1|713.9|712.9|0
1758746400000|2025-09-24 20:40:00|714|713|714|713|714|713|713.9|712.9|0
1758746700000|2025-09-24 20:45:00|714.1|713.1|714|713|714.3|713.3|713.9|712.9|13
1758747000000|2025-09-24 20:50:00|714.1|713.1|714|713|714.3|713.3|714|713|11
1758747300000|2025-09-24 20:55:00|713.9|712.9|714|713|714|713|713.8|712.8|24
1758747600000|2025-09-24 21:00:00|713.9|712.9|713.9|712.9|713.9|712.9|713.9|712.9|0
1758748200000|2025-09-24 21:10:00|714|713|714.1|713.1|714.1|713.1|714|713|0
1758749400000|2025-09-24 21:30:00|714|713|714|713|714.1|713.1|714|713|1
1758750000000|2025-09-24 21:40:00|714.1|713.1|714.1|713.1|714.1|713.1|714.1|713.1|3
1758750300000|2025-09-24 21:45:00|714|713|714|713|714|713|714|713|0
1758750600000|2025-09-24 21:50:00|713.4|712.4|713.5|712.5|713.5|712.5|713.3|712.3|2
1758750900000|2025-09-24 21:55:00|713.6|712.6|713.6|712.6|713.6|712.6|713.6|712.6|2
1758758400000|2025-09-25 00:00:00|713.5|712.5|713.9|712.9|714|713|713.5|712.5|7
1758758700000|2025-09-25 00:05:00|714|713|714.4|713.4|714.5|713.5|714|713|1
1758759000000|2025-09-25 00:10:00|714.3|713.3|714.8|713.8|714.9|713.9|714.3|713.3|100
1758759300000|2025-09-25 00:15:00|714.6|713.6|714.8|713.8|715|714|714.5|713.5|100
1758759600000|2025-09-25 00:20:00|714.6|713.6|714.8|713.8|714.8|713.8|714.6|713.6|2
1758759900000|2025-09-25 00:25:00|714.9|713.9|715|714|715|714|714.9|713.9|6
1758760200000|2025-09-25 00:30:00|714.9|713.9|714.9|713.9|715.1|714.1|714.6|713.6|44
1758760500000|2025-09-25 00:35:00|714.8|713.8|714.8|713.8|714.9|713.9|714.6|713.6|5
1758760800000|2025-09-25 00:40:00|714.9|713.9|715|714|715|714|714.9|713.9|0
1758761100000|2025-09-25 00:45:00|715.1|714.1|715.1|714.1|715.4|714.4|715|714|2
1758761400000|2025-09-25 00:50:00|715.3|714.3|715.3|714.3|715.4|714.4|715.1|714.1|53
1758761700000|2025-09-25 00:55:00|715.4|714.4|715.1|714.1|715.4|714.4|715.1|714.1|39
1758762000000|2025-09-25 01:00:00|715.3|714.3|714.5|713.5|715.4|714.4|714.5|713.5|2
1758762300000|2025-09-25 01:05:00|714.4|713.4|714.3|713.3|714.8|713.8|714.3|713.3|0
1758762600000|2025-09-25 01:10:00|714.1|713.1|714|713|714.3|713.3|713.8|712.8|0
1758762900000|2025-09-25 01:15:00|713.8|712.8|713.5|712.5|714|713|713.5|712.5|15
1758763200000|2025-09-25 01:20:00|713.6|712.6|714|713|714|713|713.5|712.5|1
1758763500000|2025-09-25 01:25:00|714.3|713.3|714|713|714.3|713.3|714|713|0
1758763800000|2025-09-25 01:30:00|713.9|712.9|713.8|712.8|714|713|713.6|712.6|0
1758764100000|2025-09-25 01:35:00|714|713|713.5|712.5|714|713|713.3|712.3|10
1758764400000|2025-09-25 01:40:00|713.6|712.6|713.6|712.6|713.9|712.9|713.6|712.6|1
1758764700000|2025-09-25 01:45:00|713.8|712.8|713.6|712.6|713.8|712.8|713.6|712.6|0
1758765000000|2025-09-25 01:50:00|713.8|712.8|713.5|712.5|713.9|712.9|713.3|712.3|3
1758765300000|2025-09-25 01:55:00|713.4|712.4|713.5|712.5|713.5|712.5|713.1|712.1|0
1758765600000|2025-09-25 02:00:00|713.4|712.4|713.4|712.4|713.6|712.6|713.3|712.3|8
1758765900000|2025-09-25 02:05:00|713.3|712.3|713.1|712.1|713.4|712.4|713|712|0
1758766200000|2025-09-25 02:10:00|713.3|712.3|713.4|712.4|713.5|712.5|713.1|712.1|13
1758766500000|2025-09-25 02:15:00|713.5|712.5|713.3|712.3|713.5|712.5|713.3|712.3|0
1758766800000|2025-09-25 02:20:00|713.4|712.4|713.4|712.4|713.4|712.4|713.4|712.4|0
1758767100000|2025-09-25 02:25:00|713.5|712.5|713.5|712.5|713.5|712.5|713.5|712.5|2
1758767400000|2025-09-25 02:30:00|713.6|712.6|713.6|712.6|713.8|712.8|713.6|712.6|4
1758767700000|2025-09-25 02:35:00|713.5|712.5|713.4|712.4|713.6|712.6|713.4|712.4|2
1758768000000|2025-09-25 02:40:00|713.5|712.5|713.8|712.8|713.8|712.8|713.5|712.5|5
1758768300000|2025-09-25 02:45:00|713.9|712.9|713.8|712.8|713.9|712.9|713.8|712.8|0
1758768600000|2025-09-25 02:50:00|713.9|712.9|714.3|713.3|714.3|713.3|713.9|712.9|136
1758768900000|2025-09-25 02:55:00|714.1|713.1|713.9|712.9|714.1|713.1|713.8|712.8|9
1758769200000|2025-09-25 03:00:00|713.8|712.8|713.8|712.8|714|713|713.8|712.8|7
1758769500000|2025-09-25 03:05:00|713.9|712.9|713.6|712.6|713.9|712.9|713.6|712.6|4
1758769800000|2025-09-25 03:10:00|713.8|712.8|713.6|712.6|713.8|712.8|713.6|712.6|0
1758770100000|2025-09-25 03:15:00|713.9|712.9|713.4|712.4|713.9|712.9|713.4|712.4|10
1758770400000|2025-09-25 03:20:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|0
1758770700000|2025-09-25 03:25:00|713.3|712.3|713.1|712.1|713.3|712.3|713.1|712.1|2
1758771000000|2025-09-25 03:30:00|713.3|712.3|713.3|712.3|713.3|712.3|712.9|711.9|10
1758771300000|2025-09-25 03:35:00|713.4|712.4|714|713|714.1|713.1|713.3|712.3|988
1758771600000|2025-09-25 03:40:00|713.8|712.8|714|713|714|713|713.8|712.8|0
1758771900000|2025-09-25 03:45:00|713.9|712.9|713.8|712.8|713.9|712.9|713.8|712.8|0
1758772200000|2025-09-25 03:50:00|713.9|712.9|713.6|712.6|713.9|712.9|713.6|712.6|0
1758772500000|2025-09-25 03:55:00|713.5|712.5|713.8|712.8|713.9|712.9|713.5|712.5|7
1758772800000|2025-09-25 04:00:00|713.9|712.9|713.8|712.8|713.9|712.9|713.8|712.8|0
1758773100000|2025-09-25 04:05:00|713.9|712.9|713.9|712.9|714|713|713.8|712.8|9
1758773400000|2025-09-25 04:10:00|713.8|712.8|713.6|712.6|713.8|712.8|713.6|712.6|3
1758773700000|2025-09-25 04:15:00|713.4|712.4|713.4|712.4|713.4|712.4|713.3|712.3|2
1758774000000|2025-09-25 04:20:00|713.6|712.6|713.6|712.6|713.8|712.8|713.6|712.6|7
1758774900000|2025-09-25 04:35:00|713.3|712.3|713.3|712.3|713.4|712.4|713.1|712.1|59
1758775500000|2025-09-25 04:45:00|713.1|712.1|713.1|712.1|713.1|712.1|713.1|712.1|3
1758775800000|2025-09-25 04:50:00|713|712|713.1|712.1|713.1|712.1|712.9|711.9|15
1758776100000|2025-09-25 04:55:00|713|712|713.1|712.1|713.1|712.1|713|712|2
1758776400000|2025-09-25 05:00:00|713|712|713|712|713.1|712.1|713|712|12
1758776700000|2025-09-25 05:05:00|712.9|711.9|712.9|711.9|713.1|712.1|712.9|711.9|7
1758777000000|2025-09-25 05:10:00|713|712|712.9|711.9|713.3|712.3|712.9|711.9|6
1758777300000|2025-09-25 05:15:00|713.1|712.1|712.8|711.8|713.1|712.1|712.6|711.6|14
1758777600000|2025-09-25 05:20:00|712.6|711.6|712.5|711.5|712.9|711.9|712.3|711.3|35
1758777900000|2025-09-25 05:25:00|712.6|711.6|712.8|711.8|712.8|711.8|712.5|711.5|0
1758778200000|2025-09-25 05:30:00|712.6|711.6|712.9|711.9|712.9|711.9|712.6|711.6|0
1758778500000|2025-09-25 05:35:00|713|712|713.3|712.3|713.3|712.3|713|712|25
1758778800000|2025-09-25 05:40:00|713.1|712.1|713.6|712.6|713.6|712.6|713.1|712.1|31
1758779100000|2025-09-25 05:45:00|713.5|712.5|713|712|713.6|712.6|713|712|110
1758779400000|2025-09-25 05:50:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|18
1758779700000|2025-09-25 05:55:00|713.9|712.9|713.9|712.9|713.9|712.9|713.8|712.8|6
1758780000000|2025-09-25 06:00:00|714|713|713.4|712.4|714.1|713.1|713.4|712.4|12
1758780300000|2025-09-25 06:05:00|713.5|712.5|713|712|713.6|712.6|712.6|711.6|293
1758780600000|2025-09-25 06:10:00|713.1|712.1|713.1|712.1|713.5|712.5|712.9|711.9|7
1758780900000|2025-09-25 06:15:00|713|712|714.1|713.1|714.1|713.1|713|712|91
1758781200000|2025-09-25 06:20:00|714.3|713.3|713.6|712.6|714.3|713.3|713.6|712.6|12
1758781500000|2025-09-25 06:25:00|713.8|712.8|713.6|712.6|713.9|712.9|713.6|712.6|6
1758781800000|2025-09-25 06:30:00|714.1|713.1|714.4|713.4|714.5|713.5|714.1|713.1|264
1758782100000|2025-09-25 06:35:00|714.3|713.3|714.9|713.9|715.3|714.3|714.3|713.3|307
1758782400000|2025-09-25 06:40:00|715|714|715.6|714.6|716|715|715|714|216
1758782700000|2025-09-25 06:45:00|715.8|714.8|715.9|714.9|715.9|714.9|715.4|714.4|23
1758783000000|2025-09-25 06:50:00|716.1|715.1|715.6|714.6|716.1|715.1|715.5|714.5|16
1758783300000|2025-09-25 06:55:00|715.5|714.5|715.8|714.8|715.9|714.9|715.4|714.4|37
1758783600000|2025-09-25 07:00:00|715.6|714.6|715.8|714.8|715.9|714.9|715.4|714.4|183
1758783900000|2025-09-25 07:05:00|715.6|714.6|715.4|714.4|716|715|715.1|714.1|330
1758784200000|2025-09-25 07:10:00|715.1|714.1|714.6|713.6|715.3|714.3|714.5|713.5|64
1758784500000|2025-09-25 07:15:00|714.8|713.8|714.4|713.4|714.9|713.9|714.4|713.4|262
1758784800000|2025-09-25 07:20:00|714.5|713.5|714.4|713.4|714.8|713.8|714.1|713.1|167
1758785100000|2025-09-25 07:25:00|714.3|713.3|713.9|712.9|714.3|713.3|713.4|712.4|106
1758785400000|2025-09-25 07:30:00|714.1|713.1|713.9|712.9|714.3|713.3|713.4|712.4|331
1758785700000|2025-09-25 07:35:00|713.8|712.8|712.4|711.4|713.9|712.9|712.4|711.4|70
1758786000000|2025-09-25 07:40:00|712.3|711.3|713.5|712.5|713.6|712.6|712|711|581
1758786300000|2025-09-25 07:45:00|713.6|712.6|714.5|713.5|714.6|713.6|713.6|712.6|48
1758786600000|2025-09-25 07:50:00|714.6|713.6|714.4|713.4|714.9|713.9|714.4|713.4|110
1758786900000|2025-09-25 07:55:00|714.5|713.5|713.9|712.9|714.6|713.6|713.9|712.9|319
1758787200000|2025-09-25 08:00:00|714.3|713.3|713.4|712.4|714.4|713.4|713.1|712.1|38
1758787500000|2025-09-25 08:05:00|713.5|712.5|713.3|712.3|713.6|712.6|712.9|711.9|75
1758787800000|2025-09-25 08:10:00|713.1|712.1|712.8|711.8|713.3|712.3|712|711|355
1758788100000|2025-09-25 08:15:00|712.6|711.6|713|712|713|712|712.3|711.3|98
1758788400000|2025-09-25 08:20:00|712.9|711.9|712.6|711.6|713|712|712.4|711.4|153
1758788700000|2025-09-25 08:25:00|712.8|711.8|712.3|711.3|713|712|712.1|711.1|222
1758789000000|2025-09-25 08:30:00|712.4|711.4|713.3|712.3|713.3|712.3|711.9|710.9|368
1758789300000|2025-09-25 08:35:00|713.1|712.1|711.6|710.6|713.1|712.1|711.4|710.4|215
1758789600000|2025-09-25 08:40:00|711.8|710.8|712.3|711.3|712.3|711.3|711.6|710.6|116
1758789900000|2025-09-25 08:45:00|712.1|711.1|711.9|710.9|712.4|711.4|711.6|710.6|29
1758790200000|2025-09-25 08:50:00|712|711|711.3|710.3|712|711|710.9|709.9|94
1758790500000|2025-09-25 08:55:00|711.1|710.1|711|710|711.3|710.3|710.6|709.6|93
1758790800000|2025-09-25 09:00:00|710.9|709.9|711.6|710.6|711.6|710.6|710.8|709.8|57
1758791100000|2025-09-25 09:05:00|711.8|710.8|712.4|711.4|712.6|711.6|711.8|710.8|64
1758791400000|2025-09-25 09:10:00|712.3|711.3|712.1|711.1|712.9|711.9|712.1|711.1|770
1758791700000|2025-09-25 09:15:00|711.9|710.9|713.3|712.3|713.4|712.4|711.9|710.9|420
1758792000000|2025-09-25 09:20:00|713.1|712.1|712.9|711.9|713.5|712.5|712.9|711.9|95
1758792300000|2025-09-25 09:25:00|713.1|712.1|713.9|712.9|713.9|712.9|713|712|179
1758792600000|2025-09-25 09:30:00|714|713|714.9|713.9|715.1|714.1|713.9|712.9|72
1758792900000|2025-09-25 09:35:00|714.6|713.6|714.8|713.8|715.3|714.3|714.6|713.6|863
1758793200000|2025-09-25 09:40:00|714.6|713.6|715.8|714.8|716|715|714.6|713.6|507
1758793500000|2025-09-25 09:45:00|715.6|714.6|715.3|714.3|715.9|714.9|715|714|384
1758793800000|2025-09-25 09:50:00|715.4|714.4|714.9|713.9|715.6|714.6|714.9|713.9|336
1758794100000|2025-09-25 09:55:00|714.6|713.6|715.4|714.4|715.8|714.8|714.6|713.6|132
1758794400000|2025-09-25 10:00:00|715.5|714.5|715.9|714.9|715.9|714.9|714.9|713.9|150
1758794700000|2025-09-25 10:05:00|716.1|715.1|716.1|715.1|716.3|715.3|715.8|714.8|99
1758795000000|2025-09-25 10:10:00|716.3|715.3|716.1|715.1|716.4|715.4|715.9|714.9|164
1758795300000|2025-09-25 10:15:00|716|715|716.4|715.4|716.6|715.6|716|715|170
1758795600000|2025-09-25 10:20:00|716.6|715.6|716.1|715.1|716.6|715.6|715.9|714.9|154
1758795900000|2025-09-25 10:25:00|715.9|714.9|715.1|714.1|716|715|715.1|714.1|25
1758796200000|2025-09-25 10:30:00|715.3|714.3|713.4|712.4|715.3|714.3|713.4|712.4|112
1758796500000|2025-09-25 10:35:00|713.8|712.8|715|714|715|714|713.8|712.8|204
1758796800000|2025-09-25 10:40:00|715.1|714.1|715.4|714.4|715.9|714.9|715.1|714.1|100
1758797100000|2025-09-25 10:45:00|715|714|715.5|714.5|715.6|714.6|715|714|26
1758797400000|2025-09-25 10:50:00|716|715|720.1|719.1|720.8|719.8|716|715|3800
1758797700000|2025-09-25 10:55:00|720.3|719.3|722.4|721.4|722.5|721.5|719.9|718.9|737
1758798000000|2025-09-25 11:00:00|722.5|721.5|722.3|721.3|724.6|723.6|722|721|1461
1758798300000|2025-09-25 11:05:00|722.5|721.5|721.8|720.8|723.5|722.5|721.5|720.5|567
1758798600000|2025-09-25 11:10:00|721.6|720.6|722.6|721.6|722.6|721.6|721.4|720.4|320
1758798900000|2025-09-25 11:15:00|722.8|721.8|722.9|721.9|723|722|722.4|721.4|608
1758799200000|2025-09-25 11:20:00|723|722|721.4|720.4|723.9|722.9|721.1|720.1|558
1758799500000|2025-09-25 11:25:00|721.3|720.3|721.9|720.9|722.4|721.4|721|720|1063
1758799800000|2025-09-25 11:30:00|721.8|720.8|723|722|723.1|722.1|721.8|720.8|87
1758800100000|2025-09-25 11:35:00|722.9|721.9|723.4|722.4|723.4|722.4|722.4|721.4|249
1758800400000|2025-09-25 11:40:00|723.3|722.3|721.8|720.8|723.6|722.6|721.8|720.8|758
1758800700000|2025-09-25 11:45:00|721.9|720.9|719.6|718.6|722|721|719.6|718.6|666
1758801000000|2025-09-25 11:50:00|719.5|718.5|718.9|717.9|719.6|718.6|718.6|717.6|656
1758801300000|2025-09-25 11:55:00|719|718|717.8|716.8|719.1|718.1|717.8|716.8|427
1758801600000|2025-09-25 12:00:00|717.6|716.6|716.4|715.4|718.1|717.1|716.3|715.3|288
1758801900000|2025-09-25 12:05:00|716.3|715.3|716.8|715.8|717.4|716.4|716.3|715.3|383
1758802200000|2025-09-25 12:10:00|717|716|718.3|717.3|718.6|717.6|717|716|150
1758802500000|2025-09-25 12:15:00|718.4|717.4|717.6|716.6|718.4|717.4|717.4|716.4|104
1758802800000|2025-09-25 12:20:00|717.8|716.8|716.6|715.6|717.9|716.9|716.4|715.4|68
1758803100000|2025-09-25 12:25:00|716.5|715.5|718.1|717.1|718.4|717.4|716.5|715.5|1199
1758803400000|2025-09-25 12:30:00|718|717|719.6|718.6|720.4|719.4|718|717|406
1758803700000|2025-09-25 12:35:00|719.5|718.5|719.9|718.9|720|719|719.1|718.1|18
1758804000000|2025-09-25 12:40:00|719.8|718.8|720.4|719.4|720.9|719.9|719.6|718.6|814
1758804300000|2025-09-25 12:45:00|720.3|719.3|720.3|719.3|720.4|719.4|719.8|718.8|61
1758804600000|2025-09-25 12:50:00|720.1|719.1|720.1|719.1|720.9|719.9|719.6|718.6|141
1758804900000|2025-09-25 12:55:00|720.3|719.3|719.4|718.4|720.3|719.3|719.3|718.3|82
1758805200000|2025-09-25 13:00:00|719.5|718.5|717.8|716.8|719.6|718.6|717.6|716.6|362
1758805500000|2025-09-25 13:05:00|717.9|716.9|719|718|719.1|718.1|717.9|716.9|81
1758805800000|2025-09-25 13:10:00|718.9|717.9|718.4|717.4|719.3|718.3|717.9|716.9|71
1758806100000|2025-09-25 13:15:00|718.3|717.3|717.4|716.4|718.6|717.6|717.1|716.1|51
1758806400000|2025-09-25 13:20:00|717.3|716.3|718.4|717.4|718.4|717.4|717.1|716.1|93
1758806700000|2025-09-25 13:25:00|718.1|717.1|717.9|716.9|718.4|717.4|717.1|716.1|2607
1758807000000|2025-09-25 13:30:00|717.8|716.8|717.4|716.4|717.9|716.9|717|716|108
1758807300000|2025-09-25 13:35:00|717.3|716.3|715.6|714.6|717.4|716.4|715.5|714.5|99
1758807600000|2025-09-25 13:40:00|715.5|714.5|714.4|713.4|715.9|714.9|714.4|713.4|122
1758807900000|2025-09-25 13:45:00|714.5|713.5|715.4|714.4|715.5|714.5|714.4|713.4|1566
1758808200000|2025-09-25 13:50:00|715.5|714.5|716.4|715.4|716.5|715.5|715.4|714.4|92
1758808500000|2025-09-25 13:55:00|716.3|715.3|716.6|715.6|717.1|716.1|716.1|715.1|172
1758808800000|2025-09-25 14:00:00|716.5|715.5|717.3|716.3|717.9|716.9|716.1|715.1|234
1758809100000|2025-09-25 14:05:00|717.1|716.1|715.6|714.6|717.4|716.4|715.4|714.4|243
1758809400000|2025-09-25 14:10:00|715.8|714.8|716.4|715.4|716.9|715.9|715.6|714.6|112
1758809700000|2025-09-25 14:15:00|716.3|715.3|716|715|716.8|715.8|715.8|714.8|75
1758810000000|2025-09-25 14:20:00|715.9|714.9|716.6|715.6|717|716|715.8|714.8|73
1758810300000|2025-09-25 14:25:00|716.5|715.5|716.9|715.9|717.1|716.1|716.4|715.4|125
1758810600000|2025-09-25 14:30:00|717|716|718.1|717.1|718.1|717.1|716.9|715.9|211
1758810900000|2025-09-25 14:35:00|718|717|716.8|715.8|718.1|717.1|716.6|715.6|827
1758811200000|2025-09-25 14:40:00|716.6|715.6|716.9|715.9|717.1|716.1|716.1|715.1|149
1758811500000|2025-09-25 14:45:00|716.8|715.8|716.6|715.6|717|716|715.9|714.9|99
1758811800000|2025-09-25 14:50:00|716.5|715.5|717|716|717.4|716.4|716.1|715.1|84
1758812100000|2025-09-25 14:55:00|717.1|716.1|716.9|715.9|717.1|716.1|716.6|715.6|122
1758812400000|2025-09-25 15:00:00|717.1|716.1|718.9|717.9|718.9|717.9|716.9|715.9|1346
1758812700000|2025-09-25 15:05:00|718.8|717.8|719.5|718.5|719.5|718.5|717.9|716.9|346
1758813000000|2025-09-25 15:10:00|719.4|718.4|721.1|720.1|721.3|720.3|719.4|718.4|1505
1758813300000|2025-09-25 15:15:00|721.3|720.3|721.9|720.9|722.1|721.1|720.9|719.9|632
1758813600000|2025-09-25 15:20:00|722|721|722.6|721.6|723.1|722.1|721.4|720.4|1854
1758813900000|2025-09-25 15:25:00|722.8|721.8|724.1|723.1|724.6|723.6|722.8|721.8|2222
1758814200000|2025-09-25 15:30:00|724.4|723.4|722.4|721.4|724.4|723.4|722.1|721.1|999
1758814500000|2025-09-25 15:35:00|722.8|721.8|723.4|722.4|723.9|722.9|722.6|721.6|244
1758814800000|2025-09-25 15:40:00|723.5|722.5|723.4|722.4|723.5|722.5|722.9|721.9|186
1758815100000|2025-09-25 15:45:00|723.5|722.5|723.6|722.6|724.4|723.4|723.4|722.4|121
1758815400000|2025-09-25 15:50:00|723.8|722.8|723.3|722.3|724.1|723.1|723.1|722.1|336
1758815700000|2025-09-25 15:55:00|723.1|722.1|723.6|722.6|723.9|722.9|723.1|722.1|82
1758816000000|2025-09-25 16:00:00|723.4|722.4|723|722|723.6|722.6|722.6|721.6|255
1758816300000|2025-09-25 16:05:00|723.1|722.1|722.6|721.6|723.1|722.1|722.5|721.5|271
1758816600000|2025-09-25 16:10:00|722.4|721.4|721.6|720.6|722.6|721.6|721.5|720.5|131
1758816900000|2025-09-25 16:15:00|721.9|720.9|722.3|721.3|722.6|721.6|721.6|720.6|140
1758817200000|2025-09-25 16:20:00|722.4|721.4|721.8|720.8|722.6|721.6|721.6|720.6|251
1758817500000|2025-09-25 16:25:00|721.9|720.9|721.9|720.9|722.1|721.1|721.1|720.1|160
1758817800000|2025-09-25 16:30:00|722.1|721.1|722.4|721.4|722.8|721.8|721.9|720.9|32
1758818100000|2025-09-25 16:35:00|722.5|721.5|722|721|722.9|721.9|721.8|720.8|57
1758818400000|2025-09-25 16:40:00|721.9|720.9|722.3|721.3|722.5|721.5|721.9|720.9|62
1758818700000|2025-09-25 16:45:00|722.1|721.1|721.6|720.6|722.4|721.4|721.6|720.6|46
1758819000000|2025-09-25 16:50:00|721.8|720.8|722.3|721.3|722.5|721.5|721.8|720.8|37
1758819300000|2025-09-25 16:55:00|722.1|721.1|722.4|721.4|722.5|721.5|722|721|42
1758819600000|2025-09-25 17:00:00|722.5|721.5|722.4|721.4|722.6|721.6|722.1|721.1|20
1758819900000|2025-09-25 17:05:00|722.6|721.6|722.9|721.9|723.1|722.1|722.6|721.6|141
1758820200000|2025-09-25 17:10:00|722.6|721.6|724.9|723.9|726.1|725.1|722.4|721.4|1988
1758820500000|2025-09-25 17:15:00|724.8|723.8|725.1|724.1|725.3|724.3|723.9|722.9|227
1758820800000|2025-09-25 17:20:00|725.3|724.3|725.4|724.4|725.4|724.4|724.5|723.5|9
1758821100000|2025-09-25 17:25:00|725.5|724.5|725.9|724.9|726.1|725.1|725.4|724.4|45
1758821400000|2025-09-25 17:30:00|726|725|725|724|726.9|725.9|724.9|723.9|687
1758821700000|2025-09-25 17:35:00|725.1|724.1|724.6|723.6|725.1|724.1|724.5|723.5|316
1758822000000|2025-09-25 17:40:00|724.8|723.8|725.4|724.4|725.6|724.6|724.6|723.6|170
1758822300000|2025-09-25 17:45:00|725.1|724.1|726|725|726.4|725.4|725|724|202
1758822600000|2025-09-25 17:50:00|725.9|724.9|725.5|724.5|726.1|725.1|725.4|724.4|62
1758822900000|2025-09-25 17:55:00|725.4|724.4|725.3|724.3|725.6|724.6|725.1|724.1|393
1758823200000|2025-09-25 18:00:00|725.1|724.1|726.4|725.4|726.6|725.6|724.5|723.5|248
1758823500000|2025-09-25 18:05:00|726.6|725.6|727.1|726.1|727.1|726.1|726.1|725.1|189
1758823800000|2025-09-25 18:10:00|727|726|728.1|727.1|728.4|727.4|727|726|419
1758824100000|2025-09-25 18:15:00|728.4|727.4|728.4|727.4|728.6|727.6|728.1|727.1|181
1758824400000|2025-09-25 18:20:00|728.3|727.3|727.8|726.8|728.6|727.6|727.6|726.6|327
1758824700000|2025-09-25 18:25:00|727.6|726.6|727.9|726.9|728|727|727|726|504
1758825000000|2025-09-25 18:30:00|728|727|727.9|726.9|728.3|727.3|727.4|726.4|393
1758825300000|2025-09-25 18:35:00|727.8|726.8|728.5|727.5|728.6|727.6|727.6|726.6|42
1758825600000|2025-09-25 18:40:00|728.6|727.6|728.9|727.9|729.4|728.4|728.5|727.5|1064
1758825900000|2025-09-25 18:45:00|729|728|729.4|728.4|729.4|728.4|728.5|727.5|544
1758826200000|2025-09-25 18:50:00|729.5|728.5|730.1|729.1|730.1|729.1|729.5|728.5|436
1758826500000|2025-09-25 18:55:00|730|729|729.6|728.6|730.1|729.1|729.5|728.5|255
1758826800000|2025-09-25 19:00:00|729.5|728.5|728.9|727.9|729.6|728.6|728.6|727.6|178
1758827100000|2025-09-25 19:05:00|728.8|727.8|728.8|727.8|729|728|728.3|727.3|207
1758827400000|2025-09-25 19:10:00|728.9|727.9|728.5|727.5|729|728|728.4|727.4|7
1758827700000|2025-09-25 19:15:00|728.6|727.6|728.8|727.8|728.8|727.8|728.5|727.5|9
1758828000000|2025-09-25 19:20:00|728.5|727.5|728.5|727.5|728.6|727.6|728.3|727.3|32
1758828300000|2025-09-25 19:25:00|728.4|727.4|728.4|727.4|728.5|727.5|728.4|727.4|49
1758828600000|2025-09-25 19:30:00|728.5|727.5|727.9|726.9|728.6|727.6|727.9|726.9|15
1758828900000|2025-09-25 19:35:00|728|727|727.4|726.4|728|727|727.4|726.4|98
1758829200000|2025-09-25 19:40:00|727.3|726.3|727.5|726.5|727.6|726.6|727.3|726.3|64
1758829500000|2025-09-25 19:45:00|727.6|726.6|727.8|726.8|727.8|726.8|727.5|726.5|0
1758829800000|2025-09-25 19:50:00|727.9|726.9|728.6|727.6|728.6|727.6|727.8|726.8|6
1758830100000|2025-09-25 19:55:00|728.8|727.8|728.6|727.6|728.9|727.9|728.5|727.5|60
1758830400000|2025-09-25 20:00:00|728.5|727.5|728.5|727.5|728.8|727.8|728.5|727.5|0
1758830700000|2025-09-25 20:05:00|728.4|727.4|728.6|727.6|728.9|727.9|728.4|727.4|4
1758831000000|2025-09-25 20:10:00|728.8|727.8|729|728|729.1|728.1|728.6|727.6|9
1758831300000|2025-09-25 20:15:00|729.1|728.1|728.9|727.9|729.1|728.1|728.8|727.8|8
1758831600000|2025-09-25 20:20:00|728.8|727.8|728.1|727.1|728.9|727.9|728.1|727.1|0
1758831900000|2025-09-25 20:25:00|728|727|727.3|726.3|728|727|727.1|726.1|16
1758832200000|2025-09-25 20:30:00|727.5|726.5|727.5|726.5|727.5|726.5|727.3|726.3|0
1758832500000|2025-09-25 20:35:00|727.3|726.3|727.3|726.3|727.5|726.5|727|726|68
1758832800000|2025-09-25 20:40:00|727.1|726.1|727.1|726.1|727.3|726.3|726.9|725.9|1
1758833100000|2025-09-25 20:45:00|726.8|725.8|726.8|725.8|726.9|725.9|726.8|725.8|763
1758833400000|2025-09-25 20:50:00|726.9|725.9|727.4|726.4|727.4|726.4|726.9|725.9|10
1758833700000|2025-09-25 20:55:00|727.3|726.3|727|726|727.4|726.4|726.9|725.9|22
1758834600000|2025-09-25 21:10:00|727.4|726.4|727.4|726.4|727.4|726.4|727.4|726.4|8
1758837000000|2025-09-25 21:50:00|727.5|726.5|728.9|725.9|728.9|726.8|727.5|725.9|0
1758844800000|2025-09-26 00:00:00|727.9|726.9|727.8|726.8|728.3|727.3|727.1|726.1|11
1758845100000|2025-09-26 00:05:00|727.5|726.5|727.8|726.8|727.8|726.8|727.5|726.5|0
1758845400000|2025-09-26 00:10:00|727.6|726.6|727.8|726.8|727.8|726.8|727.6|726.6|0
1758845700000|2025-09-26 00:15:00|727.6|726.6|727.6|726.6|727.6|726.6|727.4|726.4|10
1758846000000|2025-09-26 00:20:00|727.5|726.5|727.5|726.5|727.9|726.9|727.4|726.4|3
1758846300000|2025-09-26 00:25:00|727.4|726.4|727.5|726.5|727.6|726.6|727.4|726.4|0
1758846600000|2025-09-26 00:30:00|727.6|726.6|727.6|726.6|727.8|726.8|727.6|726.6|0
1758846900000|2025-09-26 00:35:00|727.8|726.8|727.5|726.5|727.9|726.9|727.4|726.4|3
1758847200000|2025-09-26 00:40:00|727.4|726.4|727.4|726.4|727.5|726.5|727.4|726.4|0
1758847500000|2025-09-26 00:45:00|727.5|726.5|727.5|726.5|727.6|726.6|727.3|726.3|0
1758847800000|2025-09-26 00:50:00|727.6|726.6|727.5|726.5|727.8|726.8|727.5|726.5|0
1758848100000|2025-09-26 00:55:00|727.4|726.4|727.4|726.4|727.6|726.6|727.3|726.3|2
1758848400000|2025-09-26 01:00:00|727.3|726.3|726.8|725.8|727.5|726.5|726.6|725.6|1
1758848700000|2025-09-26 01:05:00|726.9|725.9|727.4|726.4|727.4|726.4|726.9|725.9|5
1758849000000|2025-09-26 01:10:00|727.3|726.3|727.1|726.1|727.3|726.3|727.1|726.1|4
1758849300000|2025-09-26 01:15:00|727|726|726.5|725.5|727.1|726.1|726.5|725.5|6
1758849600000|2025-09-26 01:20:00|726.4|725.4|726.5|725.5|726.6|725.6|726.4|725.4|0
1758849900000|2025-09-26 01:25:00|726.4|725.4|726.8|725.8|726.8|725.8|726.4|725.4|0
1758850200000|2025-09-26 01:30:00|726.6|725.6|727.3|726.3|727.4|726.4|726.6|725.6|0
1758850500000|2025-09-26 01:35:00|727.1|726.1|727.3|726.3|727.3|726.3|727.1|726.1|0
1758850800000|2025-09-26 01:40:00|727.4|726.4|727.6|726.6|727.6|726.6|727.3|726.3|0
1758851100000|2025-09-26 01:45:00|727.8|726.8|728.5|727.5|728.5|727.5|727.8|726.8|218
1758851400000|2025-09-26 01:50:00|728.3|727.3|727.8|726.8|728.5|727.5|727.8|726.8|1
1758851700000|2025-09-26 01:55:00|727.3|726.3|727.3|726.3|727.5|726.5|727|726|12
1758852000000|2025-09-26 02:00:00|727.1|726.1|727|726|727.1|726.1|726.9|725.9|15
1758852300000|2025-09-26 02:05:00|726.9|725.9|726.9|725.9|727|726|726.9|725.9|0
1758852600000|2025-09-26 02:10:00|726.6|725.6|726.9|725.9|727.1|726.1|726.4|725.4|141
1758852900000|2025-09-26 02:15:00|726.8|725.8|726.9|725.9|727.1|726.1|726.8|725.8|0
1758853200000|2025-09-26 02:20:00|726.6|725.6|726.6|725.6|726.6|725.6|726.5|725.5|1
1758853500000|2025-09-26 02:25:00|726.8|725.8|726.8|725.8|726.8|725.8|726.6|725.6|2
1758853800000|2025-09-26 02:30:00|726.9|725.9|727|726|727.3|726.3|726.8|725.8|2
1758854100000|2025-09-26 02:35:00|726.9|725.9|726.9|725.9|727.3|726.3|726.8|725.8|0
1758854400000|2025-09-26 02:40:00|726.8|725.8|726.9|725.9|726.9|725.9|726.8|725.8|0
1758854700000|2025-09-26 02:45:00|726.8|725.8|726.3|725.3|726.9|725.9|726.1|725.1|20
1758855000000|2025-09-26 02:50:00|726.4|725.4|726|725|726.4|725.4|725.9|724.9|1
1758855300000|2025-09-26 02:55:00|726.3|725.3|726.1|725.1|726.3|725.3|726.1|725.1|0
1758855600000|2025-09-26 03:00:00|725.9|724.9|726.3|725.3|726.6|725.6|725.9|724.9|19
1758855900000|2025-09-26 03:05:00|726|725|725.4|724.4|726.1|725.1|725.4|724.4|13
1758856200000|2025-09-26 03:10:00|725.3|724.3|724.8|723.8|725.3|724.3|724.5|723.5|46
1758856500000|2025-09-26 03:15:00|724.9|723.9|724.6|723.6|725|724|724.6|723.6|0
1758856800000|2025-09-26 03:20:00|724.4|723.4|725|724|725|724|724.4|723.4|224
1758857100000|2025-09-26 03:25:00|725.1|724.1|725.8|724.8|725.9|724.9|725|724|9
1758857400000|2025-09-26 03:30:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|0
1758857700000|2025-09-26 03:35:00|725.6|724.6|725.4|724.4|725.6|724.6|725.3|724.3|1
1758858000000|2025-09-26 03:40:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|36
1758858300000|2025-09-26 03:45:00|725.8|724.8|726|725|726|725|725.8|724.8|96
1758858600000|2025-09-26 03:50:00|725.9|724.9|725.8|724.8|725.9|724.9|725.8|724.8|4
1758858900000|2025-09-26 03:55:00|725.6|724.6|725.4|724.4|725.8|724.8|725.4|724.4|29
1758859200000|2025-09-26 04:00:00|725.3|724.3|724.9|723.9|725.4|724.4|724.9|723.9|4
1758859500000|2025-09-26 04:05:00|725.3|724.3|725.3|724.3|725.4|724.4|725.1|724.1|9
1758859800000|2025-09-26 04:10:00|725.4|724.4|725.4|724.4|725.4|724.4|725.3|724.3|0
1758860100000|2025-09-26 04:15:00|725.9|724.9|725.9|724.9|725.9|724.9|725.8|724.8|87
1758860400000|2025-09-26 04:20:00|725.8|724.8|725.9|724.9|725.9|724.9|725.8|724.8|0
1758860700000|2025-09-26 04:25:00|725.8|724.8|725.5|724.5|725.8|724.8|725.5|724.5|0
1758861000000|2025-09-26 04:30:00|725.8|724.8|725.5|724.5|725.8|724.8|725.5|724.5|0
1758861300000|2025-09-26 04:35:00|725.4|724.4|725.5|724.5|725.6|724.6|725.4|724.4|3
1758861600000|2025-09-26 04:40:00|725.6|724.6|725.6|724.6|725.6|724.6|725.6|724.6|0
1758861900000|2025-09-26 04:45:00|725.4|724.4|725.3|724.3|725.4|724.4|725.3|724.3|4
1758862200000|2025-09-26 04:50:00|725.1|724.1|725.1|724.1|725.1|724.1|725.1|724.1|11
1758862500000|2025-09-26 04:55:00|725|724|725|724|725.1|724.1|724.9|723.9|11
1758862800000|2025-09-26 05:00:00|724.9|723.9|725.1|724.1|725.3|724.3|724.9|723.9|0
1758863100000|2025-09-26 05:05:00|725|724|725.1|724.1|725.1|724.1|724.9|723.9|3
1758863400000|2025-09-26 05:10:00|725.3|724.3|725.3|724.3|725.4|724.4|725.3|724.3|2
1758863700000|2025-09-26 05:15:00|725.4|724.4|725.5|724.5|725.9|724.9|725.3|724.3|2
1758864000000|2025-09-26 05:20:00|725.8|724.8|725.9|724.9|726|725|725.8|724.8|0
1758864300000|2025-09-26 05:25:00|726|725|725.8|724.8|726|725|725.6|724.6|0
1758864600000|2025-09-26 05:30:00|725.5|724.5|725.1|724.1|725.5|724.5|725|724|24
1758864900000|2025-09-26 05:35:00|724.6|723.6|725.3|724.3|725.3|724.3|724.6|723.6|759
1758865200000|2025-09-26 05:40:00|725.4|724.4|725.6|724.6|725.6|724.6|725.4|724.4|99
1758865500000|2025-09-26 05:45:00|725.5|724.5|725.6|724.6|725.6|724.6|725.5|724.5|20
1758865800000|2025-09-26 05:50:00|725.4|724.4|724.8|723.8|725.4|724.4|724.4|723.4|141
1758866100000|2025-09-26 05:55:00|724.6|723.6|724.8|723.8|724.9|723.9|724.6|723.6|11
1758866400000|2025-09-26 06:00:00|724.9|723.9|725.3|724.3|725.5|724.5|724.9|723.9|15
1758866700000|2025-09-26 06:05:00|725.1|724.1|725.1|724.1|725.3|724.3|724.9|723.9|6
1758867000000|2025-09-26 06:10:00|725|724|725.5|724.5|725.5|724.5|725|724|1
1758867300000|2025-09-26 06:15:00|725.6|724.6|725.4|724.4|725.6|724.6|725.1|724.1|7
1758867600000|2025-09-26 06:20:00|725.5|724.5|725.5|724.5|725.9|724.9|725.4|724.4|28
1758867900000|2025-09-26 06:25:00|725.4|724.4|725.1|724.1|725.9|724.9|725|724|9
1758868200000|2025-09-26 06:30:00|725.3|724.3|725.4|724.4|725.5|724.5|725|724|26
1758868500000|2025-09-26 06:35:00|725.3|724.3|725.8|724.8|725.9|724.9|725.3|724.3|10
1758868800000|2025-09-26 06:40:00|725.9|724.9|726.1|725.1|726.1|725.1|725.6|724.6|10
1758869100000|2025-09-26 06:45:00|726|725|726.3|725.3|726.8|725.8|726|725|64
1758869400000|2025-09-26 06:50:00|726.4|725.4|724.9|723.9|726.4|725.4|724.6|723.6|280
1758869700000|2025-09-26 06:55:00|724.8|723.8|725.1|724.1|725.4|724.4|724.6|723.6|57
1758870000000|2025-09-26 07:00:00|725.3|724.3|725.3|724.3|725.4|724.4|724.3|723.3|147
1758870300000|2025-09-26 07:05:00|725.4|724.4|725.5|724.5|725.9|724.9|725.3|724.3|16
1758870600000|2025-09-26 07:10:00|725.6|724.6|724.9|723.9|725.8|724.8|724.6|723.6|83
1758870900000|2025-09-26 07:15:00|724.8|723.8|724.3|723.3|724.8|723.8|724.1|723.1|48
1758871200000|2025-09-26 07:20:00|724.1|723.1|724.9|723.9|725|724|724.1|723.1|83
1758871500000|2025-09-26 07:25:00|724.8|723.8|725.3|724.3|725.4|724.4|724.4|723.4|61
1758871800000|2025-09-26 07:30:00|725.1|724.1|728.5|727.5|728.6|727.6|725.1|724.1|839
1758872100000|2025-09-26 07:35:00|728.4|727.4|729.5|728.5|730.1|729.1|728.4|727.4|1685
1758872400000|2025-09-26 07:40:00|729.4|728.4|729.1|728.1|729.8|728.8|728.9|727.9|1419
1758872700000|2025-09-26 07:45:00|729|728|728.9|727.9|729.6|728.6|728.8|727.8|146
1758873000000|2025-09-26 07:50:00|728.8|727.8|727.4|726.4|728.9|727.9|726.6|725.6|1446
1758873300000|2025-09-26 07:55:00|727.3|726.3|728.3|727.3|728.3|727.3|727|726|491
1758873600000|2025-09-26 08:00:00|728.5|727.5|727.9|726.9|728.6|727.6|727.9|726.9|80
1758873900000|2025-09-26 08:05:00|728.3|727.3|728.8|727.8|729.1|728.1|728|727|544
1758874200000|2025-09-26 08:10:00|728.9|727.9|729.3|728.3|729.8|728.8|728.5|727.5|84
1758874500000|2025-09-26 08:15:00|729.1|728.1|729.4|728.4|730|729|728.9|727.9|1080
1758874800000|2025-09-26 08:20:00|729.6|728.6|730.3|729.3|730.3|729.3|729.4|728.4|164
1758875100000|2025-09-26 08:25:00|730.4|729.4|730|729|730.4|729.4|729.5|728.5|540
1758875400000|2025-09-26 08:30:00|729.9|728.9|729.3|728.3|729.9|728.9|728.6|727.6|878
1758875700000|2025-09-26 08:35:00|729.4|728.4|728.6|727.6|729.4|728.4|727.4|726.4|1325
1758876000000|2025-09-26 08:40:00|728.8|727.8|730.3|729.3|730.4|729.4|728.6|727.6|172
1758876300000|2025-09-26 08:45:00|730.4|729.4|729.8|728.8|730.4|729.4|729.5|728.5|464
1758876600000|2025-09-26 08:50:00|729.9|728.9|730|729|730.3|729.3|729.8|728.8|57
1758876900000|2025-09-26 08:55:00|729.9|728.9|729.9|728.9|730|729|729.6|728.6|60
1758877200000|2025-09-26 09:00:00|730|729|729.5|728.5|730.3|729.3|729.3|728.3|34
1758877500000|2025-09-26 09:05:00|729.4|728.4|729.5|728.5|729.8|728.8|729.4|728.4|161
1758877800000|2025-09-26 09:10:00|729.4|728.4|727.9|726.9|729.9|728.9|727.8|726.8|191
1758878100000|2025-09-26 09:15:00|727.8|726.8|726.8|725.8|728.3|727.3|726.6|725.6|323
1758878400000|2025-09-26 09:20:00|726.6|725.6|726.6|725.6|726.9|725.9|725.9|724.9|263
1758878700000|2025-09-26 09:25:00|726.3|725.3|725.6|724.6|726.4|725.4|724.6|723.6|925
1758879000000|2025-09-26 09:30:00|725.5|724.5|725|724|726.1|725.1|725|724|736
1758879300000|2025-09-26 09:35:00|725.1|724.1|724|723|725.3|724.3|723.8|722.8|475
1758879600000|2025-09-26 09:40:00|723.9|722.9|724.4|723.4|724.8|723.8|723.9|722.9|228
1758879900000|2025-09-26 09:45:00|724.3|723.3|723.9|722.9|724.6|723.6|723.9|722.9|166
1758880200000|2025-09-26 09:50:00|724|723|723.5|722.5|724.4|723.4|723.4|722.4|184
1758880500000|2025-09-26 09:55:00|723.6|722.6|722.3|721.3|724|723|722.3|721.3|428
1758880800000|2025-09-26 10:00:00|722.1|721.1|721.4|720.4|722.8|721.8|721.1|720.1|1869
1758881100000|2025-09-26 10:05:00|721.5|720.5|721.6|720.6|722.1|721.1|721.4|720.4|213
1758881400000|2025-09-26 10:10:00|721.5|720.5|721.4|720.4|721.8|720.8|721.3|720.3|95
1758881700000|2025-09-26 10:15:00|721.5|720.5|722|721|722|721|721.5|720.5|90
1758882000000|2025-09-26 10:20:00|722.3|721.3|722.9|721.9|722.9|721.9|721.8|720.8|264
1758882300000|2025-09-26 10:25:00|722.8|721.8|721.8|720.8|722.8|721.8|721.8|720.8|101
1758882600000|2025-09-26 10:30:00|722|721|720.5|719.5|722|721|720.3|719.3|2148
1758882900000|2025-09-26 10:35:00|720.4|719.4|721.9|720.9|721.9|720.9|720.4|719.4|899
1758883200000|2025-09-26 10:40:00|721.8|720.8|722.1|721.1|722.1|721.1|721.4|720.4|129
1758883500000|2025-09-26 10:45:00|721.9|720.9|723.4|722.4|723.5|722.5|721.9|720.9|313
1758883800000|2025-09-26 10:50:00|723.1|722.1|723.1|722.1|723.5|722.5|722.9|721.9|111
1758884100000|2025-09-26 10:55:00|723.3|722.3|722.9|721.9|723.4|722.4|722.6|721.6|313
1758884400000|2025-09-26 11:00:00|722.8|721.8|723.1|722.1|723.9|722.9|722.8|721.8|432
1758884700000|2025-09-26 11:05:00|723|722|723.9|722.9|723.9|722.9|723|722|64
1758885000000|2025-09-26 11:10:00|724.1|723.1|724.6|723.6|725|724|723.9|722.9|77
1758885300000|2025-09-26 11:15:00|724.4|723.4|724.9|723.9|725|724|724.4|723.4|74
1758885600000|2025-09-26 11:20:00|725.1|724.1|725.4|724.4|725.4|724.4|724.9|723.9|197
1758885900000|2025-09-26 11:25:00|725.3|724.3|725.8|724.8|726|725|725.1|724.1|339
1758886200000|2025-09-26 11:30:00|725.9|724.9|725.8|724.8|726.3|725.3|725.8|724.8|70
1758886500000|2025-09-26 11:35:00|725.6|724.6|725|724|726|725|725|724|62
1758886800000|2025-09-26 11:40:00|724.9|723.9|724.8|723.8|725.3|724.3|724.6|723.6|72
1758887100000|2025-09-26 11:45:00|724.9|723.9|725.4|724.4|725.4|724.4|724.8|723.8|54
1758887400000|2025-09-26 11:50:00|725.3|724.3|724.8|723.8|725.4|724.4|724.6|723.6|26
1758887700000|2025-09-26 11:55:00|724.9|723.9|724.4|723.4|724.9|723.9|724.1|723.1|35
1758888000000|2025-09-26 12:00:00|724.3|723.3|724.3|723.3|724.9|723.9|724.1|723.1|659
1758888300000|2025-09-26 12:05:00|724.1|723.1|723.8|722.8|724.4|723.4|723.4|722.4|145
1758888600000|2025-09-26 12:10:00|723.9|722.9|723.4|722.4|724.4|723.4|723.4|722.4|198
1758888900000|2025-09-26 12:15:00|722.8|721.8|724.3|723.3|724.3|723.3|722.6|721.6|835
1758889200000|2025-09-26 12:20:00|724.1|723.1|724.4|723.4|724.9|723.9|723.8|722.8|203
1758889500000|2025-09-26 12:25:00|724.5|723.5|724.5|723.5|725|724|724.4|723.4|42
1758889800000|2025-09-26 12:30:00|724.8|723.8|725.6|724.6|725.9|724.9|724.6|723.6|74
1758890100000|2025-09-26 12:35:00|725.5|724.5|726.9|725.9|726.9|725.9|725.5|724.5|171
1758890400000|2025-09-26 12:40:00|727|726|726.5|725.5|727|726|726.1|725.1|300
1758890700000|2025-09-26 12:45:00|726.4|725.4|727.4|726.4|727.4|726.4|726.4|725.4|55
1758891000000|2025-09-26 12:50:00|727.5|726.5|727.9|726.9|728.1|727.1|727.5|726.5|45
1758891300000|2025-09-26 12:55:00|727.8|726.8|726.8|725.8|728|727|726.8|725.8|136
1758891600000|2025-09-26 13:00:00|726.9|725.9|728.1|727.1|728.4|727.4|726.9|725.9|109
1758891900000|2025-09-26 13:05:00|728|727|728.1|727.1|728.4|727.4|727.6|726.6|497
1758892200000|2025-09-26 13:10:00|728|727|727.8|726.8|728.3|727.3|727.6|726.6|213
1758892500000|2025-09-26 13:15:00|727.6|726.6|727.9|726.9|728.3|727.3|727.1|726.1|782
1758892800000|2025-09-26 13:20:00|727.8|726.8|727.9|726.9|728.5|727.5|727.6|726.6|226
1758893100000|2025-09-26 13:25:00|727.8|726.8|727.6|726.6|727.9|726.9|727.4|726.4|414
1758893400000|2025-09-26 13:30:00|727.5|726.5|726.9|725.9|727.5|726.5|726.4|725.4|118
1758893700000|2025-09-26 13:35:00|727.1|726.1|727.8|726.8|728.1|727.1|727.1|726.1|197
1758894000000|2025-09-26 13:40:00|727.6|726.6|728.4|727.4|728.5|727.5|727.6|726.6|205
1758894300000|2025-09-26 13:45:00|728.3|727.3|728.6|727.6|729|728|728|727|413
1758894600000|2025-09-26 13:50:00|728.8|727.8|728.1|727.1|729.1|728.1|728|727|137
1758894900000|2025-09-26 13:55:00|728.3|727.3|728.9|727.9|729.4|728.4|728.1|727.1|208
1758895200000|2025-09-26 14:00:00|729|728|730|729|730.1|729.1|728.9|727.9|120
1758895500000|2025-09-26 14:05:00|730.1|729.1|731.5|730.5|731.8|730.8|729.9|728.9|1236
1758895800000|2025-09-26 14:10:00|731.4|730.4|731.1|730.1|731.9|730.9|730.9|729.9|284
1758896100000|2025-09-26 14:15:00|731|730|730.6|729.6|731.4|730.4|729.9|728.9|1405
1758896400000|2025-09-26 14:20:00|730.8|729.8|731.3|730.3|731.8|730.8|730.6|729.6|136
1758896700000|2025-09-26 14:25:00|731.4|730.4|729.1|728.1|731.4|730.4|728.8|727.8|672
1758897000000|2025-09-26 14:30:00|729.3|728.3|730.8|729.8|731.4|730.4|729.3|728.3|170
1758897300000|2025-09-26 14:35:00|730.6|729.6|730.9|729.9|731|730|729.9|728.9|177
1758897600000|2025-09-26 14:40:00|730.8|729.8|730.9|729.9|731.5|730.5|730.8|729.8|64
1758897900000|2025-09-26 14:45:00|731|730|731.9|730.9|731.9|730.9|730.6|729.6|126
1758898200000|2025-09-26 14:50:00|731.6|730.6|732.4|731.4|732.9|731.9|731.6|730.6|360
1758898500000|2025-09-26 14:55:00|732.3|731.3|732.8|731.8|733.1|732.1|732|731|188
1758898800000|2025-09-26 15:00:00|732.5|731.5|732.4|731.4|733.1|732.1|732.4|731.4|858
1758899100000|2025-09-26 15:05:00|732.3|731.3|732.9|731.9|732.9|731.9|732.1|731.1|1022
1758899400000|2025-09-26 15:10:00|732.6|731.6|732.3|731.3|733.1|732.1|732.1|731.1|695
1758899700000|2025-09-26 15:15:00|732.1|731.1|731.8|730.8|733.1|732.1|731.4|730.4|2445
1758900000000|2025-09-26 15:20:00|731.9|730.9|732.9|731.9|733.4|732.4|731.4|730.4|2055
1758900300000|2025-09-26 15:25:00|732.6|731.6|733.4|732.4|734.4|733.4|732.4|731.4|3288
1758900600000|2025-09-26 15:30:00|733.5|732.5|733.1|732.1|733.5|732.5|732.1|731.1|203
1758900900000|2025-09-26 15:35:00|733|732|732.6|731.6|733|732|732.4|731.4|366
1758901200000|2025-09-26 15:40:00|732.8|731.8|732.4|731.4|732.8|731.8|731.9|730.9|104
1758901500000|2025-09-26 15:45:00|732.5|731.5|731.4|730.4|732.9|731.9|731.1|730.1|1219
1758901800000|2025-09-26 15:50:00|731.3|730.3|729.9|728.9|731.6|730.6|729.9|728.9|3013
1758902100000|2025-09-26 15:55:00|729.8|728.8|728.9|727.9|729.9|728.9|728.6|727.6|2573
1758902400000|2025-09-26 16:00:00|728.8|727.8|727.6|726.6|729.1|728.1|727.5|726.5|737
1758902700000|2025-09-26 16:05:00|728.1|727.1|726.9|725.9|728.1|727.1|726.6|725.6|1043
1758903000000|2025-09-26 16:10:00|726.8|725.8|727.8|726.8|728.3|727.3|726.8|725.8|181
1758903300000|2025-09-26 16:15:00|727.6|726.6|726.1|725.1|727.8|726.8|726|725|76
1758903600000|2025-09-26 16:20:00|726.3|725.3|727.1|726.1|728.1|727.1|726.3|725.3|478
1758903900000|2025-09-26 16:25:00|727.3|726.3|726.3|725.3|727.8|726.8|726.1|725.1|208
1758904200000|2025-09-26 16:30:00|726.5|725.5|726.1|725.1|726.6|725.6|725.9|724.9|125
1758904500000|2025-09-26 16:35:00|726.3|725.3|726.3|725.3|726.6|725.6|726.1|725.1|153
1758904800000|2025-09-26 16:40:00|726.1|725.1|726.5|725.5|726.8|725.8|726.1|725.1|43
1758905100000|2025-09-26 16:45:00|726.4|725.4|726.3|725.3|726.6|725.6|726|725|106
1758905400000|2025-09-26 16:50:00|726.4|725.4|725.5|724.5|726.6|725.6|725.3|724.3|115
1758905700000|2025-09-26 16:55:00|725.6|724.6|725.6|724.6|726|725|725.3|724.3|74
1758906000000|2025-09-26 17:00:00|725.9|724.9|724.4|723.4|725.9|724.9|724.1|723.1|144
1758906300000|2025-09-26 17:05:00|724.3|723.3|723.3|722.3|724.3|723.3|723.3|722.3|136
1758906600000|2025-09-26 17:10:00|723|722|722.5|721.5|723|722|721.3|720.3|573
1758906900000|2025-09-26 17:15:00|722.4|721.4|722.3|721.3|723.4|722.4|721.9|720.9|642
1758907200000|2025-09-26 17:20:00|722.4|721.4|722.8|721.8|723.4|722.4|722.1|721.1|66
1758907500000|2025-09-26 17:25:00|722.6|721.6|722.8|721.8|722.9|721.9|722.4|721.4|82
1758907800000|2025-09-26 17:30:00|722.6|721.6|723.5|722.5|723.5|722.5|722.4|721.4|150
1758908100000|2025-09-26 17:35:00|723.4|722.4|723.1|722.1|723.5|722.5|722.6|721.6|52
1758908400000|2025-09-26 17:40:00|723.3|722.3|724.4|723.4|724.4|723.4|723.1|722.1|120
1758908700000|2025-09-26 17:45:00|724.5|723.5|725.1|724.1|725.1|724.1|724.1|723.1|11
1758909000000|2025-09-26 17:50:00|725|724|724.6|723.6|725|724|724.6|723.6|136
1758909300000|2025-09-26 17:55:00|724.5|723.5|724.4|723.4|724.6|723.6|724.1|723.1|56
1758909600000|2025-09-26 18:00:00|724.3|723.3|723|722|724.6|723.6|722.8|721.8|30
1758909900000|2025-09-26 18:05:00|723.1|722.1|723.9|722.9|723.9|722.9|722.9|721.9|280
1758910200000|2025-09-26 18:10:00|724|723|724.8|723.8|724.9|723.9|723.9|722.9|220
1758910500000|2025-09-26 18:15:00|724.9|723.9|725.4|724.4|725.6|724.6|724.8|723.8|204
1758910800000|2025-09-26 18:20:00|725.5|724.5|727.9|726.9|727.9|726.9|725.5|724.5|546
1758911100000|2025-09-26 18:25:00|727.8|726.8|726.8|725.8|727.9|726.9|726.6|725.6|426
1758911400000|2025-09-26 18:30:00|726.9|725.9|727.9|726.9|728|727|726.6|725.6|628
1758911700000|2025-09-26 18:35:00|727.8|726.8|726.6|725.6|727.8|726.8|726.4|725.4|103
1758912000000|2025-09-26 18:40:00|726.8|725.8|726.4|725.4|726.9|725.9|726.4|725.4|14
1758912300000|2025-09-26 18:45:00|726.5|725.5|726.6|725.6|727.9|726.9|726.4|725.4|457
1758912600000|2025-09-26 18:50:00|726.8|725.8|726.5|725.5|727.1|726.1|726.4|725.4|12
1758912900000|2025-09-26 18:55:00|726.6|725.6|725.8|724.8|726.6|725.6|725.6|724.6|17
1758913200000|2025-09-26 19:00:00|725.6|724.6|725.1|724.1|725.8|724.8|725|724|33
1758913500000|2025-09-26 19:05:00|725.3|724.3|725.5|724.5|725.6|724.6|724.9|723.9|85
1758913800000|2025-09-26 19:10:00|725.4|724.4|726|725|726|725|725.4|724.4|8
1758914100000|2025-09-26 19:15:00|725.9|724.9|725.9|724.9|726|725|725.9|724.9|13
1758914400000|2025-09-26 19:20:00|726|725|726.3|725.3|726.5|725.5|726|725|15
1758914700000|2025-09-26 19:25:00|726.5|725.5|726.6|725.6|726.9|725.9|726.5|725.5|46
1758915000000|2025-09-26 19:30:00|726.5|725.5|726|725|726.6|725.6|725.9|724.9|12
1758915300000|2025-09-26 19:35:00|725.9|724.9|726|725|726|725|725.9|724.9|0
1758915600000|2025-09-26 19:40:00|725.9|724.9|726|725|726.1|725.1|725.9|724.9|5
1758915900000|2025-09-26 19:45:00|726.1|725.1|725.3|724.3|726.1|725.1|725.1|724.1|14
1758916200000|2025-09-26 19:50:00|725.1|724.1|724.9|723.9|725.3|724.3|724.9|723.9|0
1758916500000|2025-09-26 19:55:00|724.8|723.8|724.8|723.8|724.9|723.9|724.5|723.5|29
1758916800000|2025-09-26 20:00:00|724.9|723.9|725|724|725.1|724.1|724.8|723.8|7
1758917100000|2025-09-26 20:05:00|724.9|723.9|725.3|724.3|725.3|724.3|724.8|723.8|35
1758917400000|2025-09-26 20:10:00|725|724|725.3|724.3|725.3|724.3|724.9|723.9|63
1758917700000|2025-09-26 20:15:00|725.1|724.1|725.3|724.3|725.3|724.3|725.1|724.1|0
1758918000000|2025-09-26 20:20:00|725|724|725|724|725|724|725|724|1
1758918300000|2025-09-26 20:25:00|725.1|724.1|725.3|724.3|725.3|724.3|725.1|724.1|6
1758918600000|2025-09-26 20:30:00|725.4|724.4|725|724|725.4|724.4|725|724|0
1758919200000|2025-09-26 20:40:00|725.1|724.1|724.8|723.8|725.1|724.1|724.6|723.6|0
1758919500000|2025-09-26 20:45:00|724.9|723.9|724.8|723.8|724.9|723.9|724.8|723.8|1
1758919800000|2025-09-26 20:50:00|724.5|723.5|724|723|724.5|723.5|723.9|722.9|38
1758920100000|2025-09-26 20:55:00|724.3|723.3|724.4|723.4|724.5|723.5|724|723|7
1759096800000|2025-09-28 22:00:00|722|721|721.8|720.8|723.6|721.5|721.5|719.9|5
1759097100000|2025-09-28 22:05:00|722.9|719.9|724.6|721.6|724.6|722.8|721.8|719.9|43
1759097400000|2025-09-28 22:10:00|723.5|722.5|723.8|722.8|724.6|722.8|723.3|721.4|0
1759097700000|2025-09-28 22:15:00|724.6|721.6|723.8|722.8|724.6|722.9|723.8|721.6|0
1759098000000|2025-09-28 22:20:00|723.9|722.9|723.4|722.4|724|723|723|722|14
1759098300000|2025-09-28 22:25:00|723.3|722.3|723.4|722.4|723.5|722.5|723.3|722.3|9
1759098600000|2025-09-28 22:30:00|723.3|722.3|723.3|722.3|723.5|722.5|723.1|722.1|0
1759098900000|2025-09-28 22:35:00|723.4|722.4|723.5|722.5|723.5|722.5|723.1|722.1|2
1759099200000|2025-09-28 22:40:00|723.4|722.4|723.8|722.8|724|723|723.3|722.3|1
1759099500000|2025-09-28 22:45:00|723.9|722.9|723.9|722.9|724.1|723.1|723.8|722.8|0
1759099800000|2025-09-28 22:50:00|723.8|722.8|724|723|724|723|723.8|722.8|0
1759100100000|2025-09-28 22:55:00|723.9|722.9|724.3|723.3|724.5|723.5|723.9|722.9|7
1759100400000|2025-09-28 23:00:00|723.8|722.8|723.5|722.5|723.9|722.9|723.5|722.5|2
1759100700000|2025-09-28 23:05:00|723.4|722.4|723.3|722.3|723.5|722.5|723.1|722.1|0
1759101000000|2025-09-28 23:10:00|723.1|722.1|723.3|722.3|723.3|722.3|723.1|722.1|1
1759101300000|2025-09-28 23:15:00|723.1|722.1|723.3|722.3|723.3|722.3|723.1|722.1|0
1759101600000|2025-09-28 23:20:00|723.1|722.1|722.8|721.8|723.3|722.3|721.9|720.9|18
1759101900000|2025-09-28 23:25:00|723|722|722.5|721.5|723|722|722.4|721.4|2
1759102200000|2025-09-28 23:30:00|722|721|722.4|721.4|722.5|721.5|722|721|0
1759102500000|2025-09-28 23:35:00|722.1|721.1|722.5|721.5|722.5|721.5|722.1|721.1|0
1759102800000|2025-09-28 23:40:00|722.3|721.3|722.5|721.5|722.8|721.8|722.3|721.3|0
1759103100000|2025-09-28 23:45:00|722.6|721.6|723.3|722.3|723.4|722.4|722.5|721.5|11
1759103400000|2025-09-28 23:50:00|723|722|723|722|723.3|722.3|722.6|721.6|2
1759103700000|2025-09-28 23:55:00|722.9|721.9|722.8|721.8|723.3|722.3|722.8|721.8|0
1759104000000|2025-09-29 00:00:00|722.5|721.5|722.3|721.3|722.6|721.6|721.8|720.8|1
1759104300000|2025-09-29 00:05:00|722.5|721.5|722.5|721.5|722.5|721.5|721.8|720.8|1
1759104600000|2025-09-29 00:10:00|722.6|721.6|722.6|721.6|722.8|721.8|722.5|721.5|1
1759104900000|2025-09-29 00:15:00|722.5|721.5|722.3|721.3|722.6|721.6|722|721|0
1759105200000|2025-09-29 00:20:00|722.1|721.1|722.3|721.3|722.3|721.3|722.1|721.1|0
1759105500000|2025-09-29 00:25:00|722.1|721.1|722.3|721.3|722.5|721.5|722.1|721.1|2
1759105800000|2025-09-29 00:30:00|722.1|721.1|722.3|721.3|722.3|721.3|722.1|721.1|0
1759106100000|2025-09-29 00:35:00|722.1|721.1|722.3|721.3|722.5|721.5|722.1|721.1|0
1759106400000|2025-09-29 00:40:00|722.4|721.4|722.3|721.3|722.5|721.5|722.3|721.3|0
1759106700000|2025-09-29 00:45:00|722.5|721.5|722.4|721.4|722.5|721.5|722.3|721.3|0
1759107000000|2025-09-29 00:50:00|722.3|721.3|722.5|721.5|722.6|721.6|722.3|721.3|0
1759107300000|2025-09-29 00:55:00|722.4|721.4|723.1|722.1|723.1|722.1|722.1|721.1|14
1759107600000|2025-09-29 01:00:00|723|722|722.5|721.5|723.4|722.4|722.3|721.3|1
1759107900000|2025-09-29 01:05:00|722.6|721.6|723.3|722.3|723.3|722.3|722.5|721.5|3
1759108200000|2025-09-29 01:10:00|723|722|723.8|722.8|723.8|722.8|723|722|0
1759108500000|2025-09-29 01:15:00|723.6|722.6|723.5|722.5|723.8|722.8|723.3|722.3|0
1759108800000|2025-09-29 01:20:00|723.3|722.3|723.3|722.3|723.5|722.5|723.3|722.3|1
1759109100000|2025-09-29 01:25:00|723.1|722.1|722.5|721.5|723.3|722.3|722.5|721.5|1
1759109400000|2025-09-29 01:30:00|722.3|721.3|722.3|721.3|722.8|721.8|722.3|721.3|0
1759109700000|2025-09-29 01:35:00|722.4|721.4|722.4|721.4|722.5|721.5|722.3|721.3|1
1759110000000|2025-09-29 01:40:00|722.3|721.3|722.3|721.3|722.3|721.3|722|721|0
1759110300000|2025-09-29 01:45:00|722.1|721.1|722.5|721.5|722.5|721.5|722.1|721.1|0
1759110600000|2025-09-29 01:50:00|722.4|721.4|722.3|721.3|722.5|721.5|722.3|721.3|0
1759110900000|2025-09-29 01:55:00|722.4|721.4|722.8|721.8|722.8|721.8|722.3|721.3|0
1759111200000|2025-09-29 02:00:00|722.5|721.5|722.3|721.3|722.5|721.5|722.1|721.1|0
1759111500000|2025-09-29 02:05:00|722.4|721.4|723.3|722.3|723.3|722.3|722.3|721.3|76
1759111800000|2025-09-29 02:10:00|723|722|723.4|722.4|723.4|722.4|723|722|0
1759112100000|2025-09-29 02:15:00|723.3|722.3|723|722|723.3|722.3|722.8|721.8|2
1759112400000|2025-09-29 02:20:00|723.3|722.3|725|724|725|724|723.3|722.3|7
1759112700000|2025-09-29 02:25:00|724.8|723.8|725|724|725|724|724.8|723.8|0
1759113000000|2025-09-29 02:30:00|724.8|723.8|724.8|723.8|725|724|724.8|723.8|0
1759113300000|2025-09-29 02:35:00|724.6|723.6|724.5|723.5|724.6|723.6|724.3|723.3|4
1759113600000|2025-09-29 02:40:00|724.6|723.6|725|724|725|724|724.5|723.5|17
1759113900000|2025-09-29 02:45:00|725.1|724.1|724.5|723.5|725.1|724.1|724.3|723.3|1
1759114200000|2025-09-29 02:50:00|724.6|723.6|724.8|723.8|724.8|723.8|724.5|723.5|0
1759114500000|2025-09-29 02:55:00|724.5|723.5|724.3|723.3|724.6|723.6|724.3|723.3|3
1759114800000|2025-09-29 03:00:00|724.4|723.4|724.3|723.3|724.5|723.5|724.3|723.3|2
1759115100000|2025-09-29 03:05:00|724.4|723.4|724.4|723.4|724.6|723.6|724.1|723.1|23
1759115400000|2025-09-29 03:10:00|724.3|723.3|724.1|723.1|724.4|723.4|724.1|723.1|1
1759115700000|2025-09-29 03:15:00|724.3|723.3|724.1|723.1|724.3|723.3|724|723|0
1759116000000|2025-09-29 03:20:00|724|723|724.5|723.5|724.6|723.6|723.9|722.9|13
1759116300000|2025-09-29 03:25:00|724.3|723.3|724|723|724.3|723.3|724|723|5
1759116600000|2025-09-29 03:30:00|723.9|722.9|723.5|722.5|723.9|722.9|723.5|722.5|1
1759116900000|2025-09-29 03:35:00|723.6|722.6|723.4|722.4|723.8|722.8|723.4|722.4|8
1759117200000|2025-09-29 03:40:00|723.3|722.3|722.9|721.9|723.4|722.4|722.6|721.6|119
1759117500000|2025-09-29 03:45:00|722.8|721.8|723.1|722.1|723.1|722.1|722.8|721.8|0
1759117800000|2025-09-29 03:50:00|722.9|721.9|722.9|721.9|722.9|721.9|722.5|721.5|14
1759118100000|2025-09-29 03:55:00|722.6|721.6|723.1|722.1|723.1|722.1|722.6|721.6|8
1759118400000|2025-09-29 04:00:00|723|722|722.9|721.9|723|722|722.9|721.9|1
1759118700000|2025-09-29 04:05:00|||||||||4
1759119000000|2025-09-29 04:10:00|||||||||1
1759119300000|2025-09-29 04:15:00|723.1|722.1|723.5|722.5|723.5|722.5|723.1|722.1|19
1759119600000|2025-09-29 04:20:00|723.6|722.6|723.8|722.8|723.8|722.8|723.5|722.5|0
1759119900000|2025-09-29 04:25:00|723.6|722.6|723.5|722.5|723.6|722.6|723.4|722.4|0
1759120200000|2025-09-29 04:30:00|723.4|722.4|723.3|722.3|723.5|722.5|723.3|722.3|14
1759120500000|2025-09-29 04:35:00|723.4|722.4|723.6|722.6|723.6|722.6|723.1|722.1|22
1759120800000|2025-09-29 04:40:00|723.8|722.8|724.1|723.1|724.3|723.3|723.8|722.8|4
1759121100000|2025-09-29 04:45:00|724|723|723.6|722.6|724.1|723.1|723.6|722.6|0
1759121400000|2025-09-29 04:50:00|723.9|722.9|723.6|722.6|724|723|723.5|722.5|11
1759121700000|2025-09-29 04:55:00|723.5|722.5|723.6|722.6|723.9|722.9|723.4|722.4|30
1759122000000|2025-09-29 05:00:00|723.8|722.8|724|723|724.1|723.1|723.6|722.6|26
1759122300000|2025-09-29 05:05:00|723.9|722.9|722.9|721.9|723.9|722.9|722.5|721.5|968
1759122600000|2025-09-29 05:10:00|722.8|721.8|722.8|721.8|722.9|721.9|722.6|721.6|5
1759122900000|2025-09-29 05:15:00|722.9|721.9|723|722|723|722|722.4|721.4|14
1759123200000|2025-09-29 05:20:00|722.9|721.9|722.8|721.8|723.4|722.4|722.6|721.6|35
1759123500000|2025-09-29 05:25:00|722.9|721.9|723|722|723|722|722.5|721.5|7
1759123800000|2025-09-29 05:30:00|723.1|722.1|723|722|723.5|722.5|723|722|11
1759124100000|2025-09-29 05:35:00|723.1|722.1|723|722|723.1|722.1|722.9|721.9|4
1759124400000|2025-09-29 05:40:00|722.9|721.9|722.9|721.9|723|722|722.9|721.9|2
1759124700000|2025-09-29 05:45:00|722.6|721.6|722.5|721.5|722.6|721.6|722.3|721.3|82
1759125000000|2025-09-29 05:50:00|722.6|721.6|722.8|721.8|722.9|721.9|722.5|721.5|5
1759125300000|2025-09-29 05:55:00|722.6|721.6|722.9|721.9|723|722|722.3|721.3|33
1759125600000|2025-09-29 06:00:00|723|722|722.6|721.6|723.1|722.1|722.1|721.1|80
1759125900000|2025-09-29 06:05:00|722.5|721.5|722.9|721.9|722.9|721.9|722.4|721.4|12
1759126200000|2025-09-29 06:10:00|722.6|721.6|723|722|723.1|722.1|722.3|721.3|100
1759126500000|2025-09-29 06:15:00|723.1|722.1|722.4|721.4|723.1|722.1|722.3|721.3|35
1759126800000|2025-09-29 06:20:00|722.5|721.5|722.1|721.1|722.6|721.6|722.1|721.1|55
1759127100000|2025-09-29 06:25:00|722.3|721.3|721.8|720.8|722.9|721.9|721.6|720.6|128
1759127400000|2025-09-29 06:30:00|721.6|720.6|719.5|718.5|721.6|720.6|719.3|718.3|4199
1759127700000|2025-09-29 06:35:00|719.3|718.3|720.1|719.1|720.8|719.8|718.9|717.9|840
1759128000000|2025-09-29 06:40:00|720.3|719.3|722.1|721.1|722.3|721.3|720.1|719.1|850
1759128300000|2025-09-29 06:45:00|722.3|721.3|721.5|720.5|722.5|721.5|721.3|720.3|117
1759128600000|2025-09-29 06:50:00|722.1|721.1|722.9|721.9|723.4|722.4|722|721|208
1759128900000|2025-09-29 06:55:00|722.8|721.8|722.3|721.3|722.8|721.8|721.9|720.9|299
1759129200000|2025-09-29 07:00:00|722.1|721.1|721.4|720.4|722.1|721.1|720.4|719.4|559
1759129500000|2025-09-29 07:05:00|721.3|720.3|720.4|719.4|721.4|720.4|720.1|719.1|56
1759129800000|2025-09-29 07:10:00|720.8|719.8|720.5|719.5|721.1|720.1|720.3|719.3|172
1759130100000|2025-09-29 07:15:00|720.6|719.6|719.3|718.3|720.9|719.9|719.3|718.3|90
1759130400000|2025-09-29 07:20:00|719.4|718.4|718.8|717.8|719.5|718.5|718.1|717.1|279
1759130700000|2025-09-29 07:25:00|718.9|717.9|718.1|717.1|718.9|717.9|717.8|716.8|226
1759131000000|2025-09-29 07:30:00|717.9|716.9|718|717|718.5|717.5|717.6|716.6|282
1759131300000|2025-09-29 07:35:00|717.9|716.9|717.4|716.4|718|717|717.1|716.1|1106
1759131600000|2025-09-29 07:40:00|717.3|716.3|718.3|717.3|718.3|717.3|716.6|715.6|1144
1759131900000|2025-09-29 07:45:00|718.1|717.1|719|718|719.1|718.1|717.6|716.6|1180
1759132200000|2025-09-29 07:50:00|718.9|717.9|718.6|717.6|719.1|718.1|718.1|717.1|295
1759132500000|2025-09-29 07:55:00|718.5|717.5|719.1|718.1|719.6|718.6|718.1|717.1|419
1759132800000|2025-09-29 08:00:00|718.9|717.9|718.5|717.5|719.4|718.4|718.1|717.1|125
1759133100000|2025-09-29 08:05:00|718.6|717.6|717.5|716.5|718.6|717.6|717.3|716.3|493
1759133400000|2025-09-29 08:10:00|717.4|716.4|717.6|716.6|717.9|716.9|717.1|716.1|131
1759133700000|2025-09-29 08:15:00|717.8|716.8|716.5|715.5|717.9|716.9|716.5|715.5|93
1759134000000|2025-09-29 08:20:00|716.6|715.6|716.1|715.1|716.6|715.6|716.1|715.1|119
1759134300000|2025-09-29 08:25:00|716|715|717.6|716.6|718|717|715.9|714.9|473
1759134600000|2025-09-29 08:30:00|717.5|716.5|718.3|717.3|718.6|717.6|717.4|716.4|441
1759134900000|2025-09-29 08:35:00|718.4|717.4|717.4|716.4|718.4|717.4|717.3|716.3|94
1759135200000|2025-09-29 08:40:00|717.5|716.5|718.6|717.6|718.6|717.6|717.4|716.4|701
1759135500000|2025-09-29 08:45:00|719|718|719.9|718.9|721.3|720.3|719|718|1957
1759135800000|2025-09-29 08:50:00|719.6|718.6|719.3|718.3|719.6|718.6|718.4|717.4|932
1759136100000|2025-09-29 08:55:00|719.1|718.1|720.5|719.5|721|720|719.1|718.1|132
1759136400000|2025-09-29 09:00:00|720.4|719.4|719|718|720.5|719.5|718.1|717.1|477
1759136700000|2025-09-29 09:05:00|718.9|717.9|716.5|715.5|719.4|718.4|716.5|715.5|1242
1759137000000|2025-09-29 09:10:00|716.3|715.3|716.5|715.5|717.4|716.4|716|715|198
1759137300000|2025-09-29 09:15:00|716.4|715.4|716|715|716.6|715.6|715.6|714.6|625
1759137600000|2025-09-29 09:20:00|715.9|714.9|716.1|715.1|716.5|715.5|715.9|714.9|93
1759137900000|2025-09-29 09:25:00|716|715|714.6|713.6|716.3|715.3|714.4|713.4|192
1759138200000|2025-09-29 09:30:00|714.8|713.8|713.4|712.4|715|714|713.4|712.4|287
1759138500000|2025-09-29 09:35:00|713.9|712.9|714.8|713.8|714.9|713.9|713.8|712.8|227
1759138800000|2025-09-29 09:40:00|714.9|713.9|716.4|715.4|716.5|715.5|714.8|713.8|105
1759139100000|2025-09-29 09:45:00|716.3|715.3|716.1|715.1|716.6|715.6|715.5|714.5|222
1759139400000|2025-09-29 09:50:00|716|715|715.4|714.4|716.1|715.1|714.8|713.8|474
1759139700000|2025-09-29 09:55:00|715.3|714.3|714.8|713.8|715.5|714.5|714.4|713.4|10
1759140000000|2025-09-29 10:00:00|715|714|714.3|713.3|715.4|714.4|713.8|712.8|886
1759140300000|2025-09-29 10:05:00|714.4|713.4|713.9|712.9|715|714|713.9|712.9|246
1759140600000|2025-09-29 10:10:00|714|713|714|713|714.6|713.6|713.9|712.9|246
1759140900000|2025-09-29 10:15:00|714.1|713.1|713.4|712.4|714.3|713.3|713.4|712.4|68
1759141200000|2025-09-29 10:20:00|712.4|711.4|713.1|712.1|713.1|712.1|711.6|710.6|600
1759141500000|2025-09-29 10:25:00|713.3|712.3|713.1|712.1|713.9|712.9|712.9|711.9|137
1759141800000|2025-09-29 10:30:00|713.3|712.3|712.9|711.9|713.5|712.5|712.6|711.6|77
1759142100000|2025-09-29 10:35:00|712.8|711.8|712|711|712.9|711.9|712|711|137
1759142400000|2025-09-29 10:40:00|711.9|710.9|711.6|710.6|711.9|710.9|710.9|709.9|907
1759142700000|2025-09-29 10:45:00|711.5|710.5|711|710|711.9|710.9|710.8|709.8|102
1759143000000|2025-09-29 10:50:00|711.1|710.1|710|709|711.1|710.1|709.9|708.9|204
1759143300000|2025-09-29 10:55:00|710.1|709.1|710.9|709.9|711|710|710.1|709.1|113
1759143600000|2025-09-29 11:00:00|711|710|710.9|709.9|711.1|710.1|710.8|709.8|75
1759143900000|2025-09-29 11:05:00|711|710|710.9|709.9|711.1|710.1|710.6|709.6|55
1759144200000|2025-09-29 11:10:00|710.6|709.6|710|709|710.8|709.8|709.8|708.8|524
1759144500000|2025-09-29 11:15:00|709.9|708.9|710.5|709.5|710.5|709.5|709.6|708.6|447
1759144800000|2025-09-29 11:20:00|710.4|709.4|709.9|708.9|710.5|709.5|709.6|708.6|153
1759145100000|2025-09-29 11:25:00|709.8|708.8|709.9|708.9|710.3|709.3|709.8|708.8|252
1759145400000|2025-09-29 11:30:00|710|709|710|709|710.6|709.6|709.9|708.9|79
1759145700000|2025-09-29 11:35:00|710.1|709.1|710|709|710.3|709.3|709.8|708.8|82
1759146000000|2025-09-29 11:40:00|709.9|708.9|709.5|708.5|709.9|708.9|709.3|708.3|168
1759146300000|2025-09-29 11:45:00|709.6|708.6|709|708|709.9|708.9|708.6|707.6|372
1759146600000|2025-09-29 11:50:00|709.1|708.1|709.8|708.8|710.1|709.1|708.9|707.9|447
1759146900000|2025-09-29 11:55:00|709.6|708.6|709.6|708.6|710.1|709.1|709.4|708.4|183
1759147200000|2025-09-29 12:00:00|709.5|708.5|709.6|708.6|709.9|708.9|708.5|707.5|137
1759147500000|2025-09-29 12:05:00|709.8|708.8|709.4|708.4|709.9|708.9|709.4|708.4|61
1759147800000|2025-09-29 12:10:00|709.3|708.3|708|707|709.4|708.4|707.8|706.8|938
1759148100000|2025-09-29 12:15:00|708.1|707.1|707.9|706.9|708.4|707.4|707.8|706.8|1062
1759148400000|2025-09-29 12:20:00|708|707|709.4|708.4|709.6|708.6|707.6|706.6|123
1759148700000|2025-09-29 12:25:00|709.5|708.5|710.4|709.4|710.6|709.6|709.4|708.4|429
1759149000000|2025-09-29 12:30:00|710.5|709.5|709.1|708.1|710.9|709.9|709.1|708.1|188
1759149300000|2025-09-29 12:35:00|709.3|708.3|708.5|707.5|709.3|708.3|708.4|707.4|42
1759149600000|2025-09-29 12:40:00|708.4|707.4|708.6|707.6|708.6|707.6|707.6|706.6|144
1759149900000|2025-09-29 12:45:00|708.9|707.9|709.6|708.6|709.9|708.9|708.6|707.6|166
1759150200000|2025-09-29 12:50:00|709.4|708.4|709.1|708.1|709.9|708.9|709.1|708.1|161
1759150500000|2025-09-29 12:55:00|708.9|707.9|709.4|708.4|710.1|709.1|708.9|707.9|576
1759150800000|2025-09-29 13:00:00|709.1|708.1|708.4|707.4|709.3|708.3|707.9|706.9|635
1759151100000|2025-09-29 13:05:00|708.5|707.5|707.9|706.9|709|708|707.9|706.9|276
1759151400000|2025-09-29 13:10:00|708|707|707.6|706.6|708.1|707.1|707.1|706.1|281
1759151700000|2025-09-29 13:15:00|707.5|706.5|706.5|705.5|707.6|706.6|706.4|705.4|201
1759152000000|2025-09-29 13:20:00|706.4|705.4|705.5|704.5|706.6|705.6|704.6|703.6|344
1759152300000|2025-09-29 13:25:00|705.4|704.4|705.6|704.6|706.4|705.4|705.4|704.4|241
1759152600000|2025-09-29 13:30:00|705.9|704.9|706.9|705.9|707.4|706.4|705.4|704.4|860
1759152900000|2025-09-29 13:35:00|706.8|705.8|705.8|704.8|707|706|705.1|704.1|209
1759153200000|2025-09-29 13:40:00|705.9|704.9|705.9|704.9|705.9|704.9|704.9|703.9|733
1759153500000|2025-09-29 13:45:00|706|705|704.1|703.1|706.1|705.1|704.1|703.1|297
1759153800000|2025-09-29 13:50:00|704.3|703.3|703.9|702.9|704.5|703.5|703.6|702.6|563
1759154100000|2025-09-29 13:55:00|703.8|702.8|703.9|702.9|704.1|703.1|703.6|702.6|162
1759154400000|2025-09-29 14:00:00|704|703|704.6|703.6|704.9|703.9|703.4|702.4|209
1759154700000|2025-09-29 14:05:00|704.8|703.8|703.1|702.1|705.8|704.8|703.1|702.1|316
1759155000000|2025-09-29 14:10:00|703.4|702.4|703.9|702.9|704|703|703.1|702.1|317
1759155300000|2025-09-29 14:15:00|704.1|703.1|704.6|703.6|704.9|703.9|703.8|702.8|383
1759155600000|2025-09-29 14:20:00|704.5|703.5|703.6|702.6|704.5|703.5|703.4|702.4|235
1759155900000|2025-09-29 14:25:00|703.9|702.9|703.8|702.8|704.1|703.1|703.5|702.5|264
1759156200000|2025-09-29 14:30:00|703.9|702.9|703.9|702.9|704.1|703.1|703.4|702.4|295
1759156500000|2025-09-29 14:35:00|704|703|704.9|703.9|704.9|703.9|703.4|702.4|317
1759156800000|2025-09-29 14:40:00|704.8|703.8|703.9|702.9|704.8|703.8|703.9|702.9|185
1759157100000|2025-09-29 14:45:00|703.6|702.6|704.1|703.1|704.3|703.3|703.6|702.6|275
1759157400000|2025-09-29 14:50:00|703.9|702.9|703.9|702.9|704.1|703.1|703.4|702.4|2535
1759157700000|2025-09-29 14:55:00|703.6|702.6|702.6|701.6|703.6|702.6|702.3|701.3|1542
1759158000000|2025-09-29 15:00:00|702.9|701.9|702.5|701.5|703.1|702.1|702.1|701.1|409
1759158300000|2025-09-29 15:05:00|702.6|701.6|701.4|700.4|702.6|701.6|700.9|699.9|693
1759158600000|2025-09-29 15:10:00|701.1|700.1|700.9|699.9|701.8|700.8|700.6|699.6|1033
1759158900000|2025-09-29 15:15:00|701|700|701.6|700.6|702.1|701.1|700.6|699.6|610
1759159200000|2025-09-29 15:20:00|701.8|700.8|700.9|699.9|702.1|701.1|700.9|699.9|347
1759159500000|2025-09-29 15:25:00|701|700|700.4|699.4|701.4|700.4|700.3|699.3|2460
1759159800000|2025-09-29 15:30:00|700.5|699.5|700.9|699.9|701.1|700.1|698.6|697.6|1506
1759160100000|2025-09-29 15:35:00|701|700|700.9|699.9|701.1|700.1|699.9|698.9|721
1759160400000|2025-09-29 15:40:00|700.8|699.8|701.6|700.6|701.9|700.9|699.9|698.9|742
1759160700000|2025-09-29 15:45:00|701.8|700.8|701.1|700.1|702|701|700.9|699.9|1185
1759161000000|2025-09-29 15:50:00|700.9|699.9|701.4|700.4|701.5|700.5|700.6|699.6|166
1759161300000|2025-09-29 15:55:00|701.6|700.6|701.5|700.5|701.8|700.8|701.3|700.3|135
1759161600000|2025-09-29 16:00:00|701.6|700.6|701.9|700.9|702.5|701.5|701.4|700.4|171
1759161900000|2025-09-29 16:05:00|702.1|701.1|702.6|701.6|703.3|702.3|702|701|254
1759162200000|2025-09-29 16:10:00|702.8|701.8|702.6|701.6|702.9|701.9|702.4|701.4|196
1759162500000|2025-09-29 16:15:00|702.5|701.5|702.6|701.6|702.8|701.8|702.1|701.1|85
1759162800000|2025-09-29 16:20:00|702.8|701.8|702.4|701.4|702.9|701.9|701.6|700.6|170
1759163100000|2025-09-29 16:25:00|702.3|701.3|702.1|701.1|702.4|701.4|701.9|700.9|154
1759163400000|2025-09-29 16:30:00|702.3|701.3|701.9|700.9|702.5|701.5|701.5|700.5|154
1759163700000|2025-09-29 16:35:00|701.8|700.8|701.6|700.6|702.1|701.1|701.3|700.3|113
1759164000000|2025-09-29 16:40:00|701.4|700.4|701.1|700.1|701.4|700.4|700.8|699.8|53
1759164300000|2025-09-29 16:45:00|701.4|700.4|701.5|700.5|701.6|700.6|701.3|700.3|51
1759164600000|2025-09-29 16:50:00|701.4|700.4|701|700|701.6|700.6|700.9|699.9|51
1759164900000|2025-09-29 16:55:00|701.1|700.1|701.1|700.1|701.4|700.4|700.6|699.6|29
1759165200000|2025-09-29 17:00:00|701|700|700.4|699.4|701|700|700.4|699.4|161
1759165500000|2025-09-29 17:05:00|700.1|699.1|699.8|698.8|700.5|699.5|699.6|698.6|75
1759165800000|2025-09-29 17:10:00|699.6|698.6|699.6|698.6|700.3|699.3|699.6|698.6|46
1759166100000|2025-09-29 17:15:00|699.8|698.8|699.9|698.9|700.3|699.3|699.6|698.6|76
1759166400000|2025-09-29 17:20:00|699.8|698.8|700|699|700.4|699.4|699.6|698.6|39
1759166700000|2025-09-29 17:25:00|699.9|698.9|699.5|698.5|700|699|699.5|698.5|91
1759167000000|2025-09-29 17:30:00|699.4|698.4|699.6|698.6|699.9|698.9|699.4|698.4|27
1759167300000|2025-09-29 17:35:00|699.4|698.4|699.1|698.1|699.6|698.6|699.1|698.1|79
1759167600000|2025-09-29 17:40:00|699.3|698.3|699.1|698.1|699.5|698.5|698.9|697.9|93
1759167900000|2025-09-29 17:45:00|699.3|698.3|699.4|698.4|699.4|698.4|698.9|697.9|52
1759168200000|2025-09-29 17:50:00|699.6|698.6|699.9|698.9|699.9|698.9|699.4|698.4|86
1759168500000|2025-09-29 17:55:00|699.8|698.8|699.6|698.6|699.8|698.8|699.4|698.4|63
1759168800000|2025-09-29 18:00:00|699.8|698.8|700.1|699.1|700.4|699.4|699.3|698.3|127
1759169100000|2025-09-29 18:05:00|700|699|700.1|699.1|700.1|699.1|699.5|698.5|334
1759169400000|2025-09-29 18:10:00|700|699|700.8|699.8|700.9|699.9|699.9|698.9|58
1759169700000|2025-09-29 18:15:00|700.6|699.6|701|700|701.4|700.4|700.6|699.6|78
1759170000000|2025-09-29 18:20:00|701.1|700.1|701.4|700.4|701.4|700.4|700.9|699.9|17
1759170300000|2025-09-29 18:25:00|701.5|700.5|702.4|701.4|702.6|701.6|701.4|700.4|169
1759170600000|2025-09-29 18:30:00|702.3|701.3|701.1|700.1|702.3|701.3|701.1|700.1|69
1759170900000|2025-09-29 18:35:00|701.3|700.3|700.4|699.4|701.3|700.3|700.4|699.4|783
1759171200000|2025-09-29 18:40:00|700.5|699.5|700.3|699.3|700.5|699.5|700|699|12
1759171500000|2025-09-29 18:45:00|700.4|699.4|700|699|700.4|699.4|699.5|698.5|12
1759171800000|2025-09-29 18:50:00|700.1|699.1|699.6|698.6|700.1|699.1|699.5|698.5|8
1759172100000|2025-09-29 18:55:00|699.5|698.5|699.4|698.4|699.6|698.6|699.3|698.3|16
1759172400000|2025-09-29 19:00:00|699.5|698.5|699.8|698.8|699.8|698.8|699.1|698.1|1
1759172700000|2025-09-29 19:05:00|699.6|698.6|699.8|698.8|699.8|698.8|699.3|698.3|2
1759173000000|2025-09-29 19:10:00|699.6|698.6|699.5|698.5|699.9|698.9|699.5|698.5|15
1759173300000|2025-09-29 19:15:00|699.4|698.4|699.3|698.3|699.4|698.4|699.3|698.3|1
1759173600000|2025-09-29 19:20:00|699.4|698.4|699.1|698.1|699.4|698.4|698.9|697.9|23
1759173900000|2025-09-29 19:25:00|699|698|699|698|699.1|698.1|698.9|697.9|1
1759174200000|2025-09-29 19:30:00|698.9|697.9|699.3|698.3|699.3|698.3|698.9|697.9|3
1759174500000|2025-09-29 19:35:00|699.1|698.1|699|698|699.3|698.3|698.9|697.9|23
1759174800000|2025-09-29 19:40:00|699.1|698.1|699.1|698.1|699.1|698.1|698.9|697.9|0
1759175100000|2025-09-29 19:45:00|699|698|699.1|698.1|699.1|698.1|699|698|0
1759175400000|2025-09-29 19:50:00|699.3|698.3|699|698|699.3|698.3|698.9|697.9|1
1759175700000|2025-09-29 19:55:00|699.1|698.1|699|698|699.1|698.1|698.8|697.8|33
1759176000000|2025-09-29 20:00:00|698.9|697.9|699.1|698.1|699.1|698.1|698.8|697.8|22
1759176300000|2025-09-29 20:05:00|699.3|698.3|698.3|697.3|699.3|698.3|698.1|697.1|364
1759176600000|2025-09-29 20:10:00|698.1|697.1|698|697|698.3|697.3|697.6|696.6|273
1759176900000|2025-09-29 20:15:00|698.1|697.1|697.9|696.9|698.1|697.1|697.9|696.9|11
1759177200000|2025-09-29 20:20:00|698|697|697.5|696.5|698|697|697.5|696.5|4
1759177500000|2025-09-29 20:25:00|697.6|696.6|697.9|696.9|697.9|696.9|697.5|696.5|4
1759177800000|2025-09-29 20:30:00|697.8|696.8|698|697|698.1|697.1|697.8|696.8|4
1759178100000|2025-09-29 20:35:00|698.1|697.1|698|697|698.1|697.1|698|697|3
1759178400000|2025-09-29 20:40:00|698.1|697.1|697.9|696.9|698.1|697.1|697.9|696.9|22
1759178700000|2025-09-29 20:45:00|697.8|696.8|697.9|696.9|697.9|696.9|697.8|696.8|10
1759179000000|2025-09-29 20:50:00|697.8|696.8|697.8|696.8|697.9|696.9|697.6|696.6|16
1759179300000|2025-09-29 20:55:00|697.9|696.9|698.3|697.3|698.4|697.4|697.6|696.6|28
1759179600000|2025-09-29 21:00:00|698.4|697.4|698|697|698.4|697.4|697.8|696.8|0
1759179900000|2025-09-29 21:05:00|698.1|697.1|699.4|696.4|699.4|697.3|698.1|696.4|7
1759180200000|2025-09-29 21:10:00|698.5|697.5|698.5|697.5|698.5|697.5|698.5|697.5|1
1759180500000|2025-09-29 21:15:00|699.4|696.4|699.4|696.4|699.4|696.4|699.4|696.4|0
1759181100000|2025-09-29 21:25:00|698.5|697.5|698.5|697.5|698.5|697.5|698.5|697.5|0
1759181400000|2025-09-29 21:30:00|698.4|697.4|698.4|697.4|698.4|697.4|698.3|697.3|0
1759182600000|2025-09-29 21:50:00|698.5|697.5|699.6|696.6|699.6|697.5|698.5|696.6|0
1759182900000|2025-09-29 21:55:00|699.8|696.8|699.8|696.8|699.9|696.9|699.8|696.8|3
1759190400000|2025-09-30 00:00:00|697.8|696.6|697|696|697.8|696.6|696.9|695.9|2
1759190700000|2025-09-30 00:05:00|696.9|695.9|696.8|695.8|697|696|696.6|695.6|27
1759191000000|2025-09-30 00:10:00|696.6|695.6|697|696|697|696|696.6|695.6|1
1759191300000|2025-09-30 00:15:00|696.9|695.9|696.8|695.8|697|696|696.6|695.6|1
1759191600000|2025-09-30 00:20:00|696.9|695.9|696.8|695.8|696.9|695.9|696.8|695.8|0
1759191900000|2025-09-30 00:25:00|696.9|695.9|697|696|697.1|696.1|696.6|695.6|0
1759192200000|2025-09-30 00:30:00|696.9|695.9|697|696|697|696|696.9|695.9|2
1759192500000|2025-09-30 00:35:00|697.1|696.1|696.6|695.6|697.1|696.1|696.6|695.6|0
1759192800000|2025-09-30 00:40:00|696.8|695.8|696.8|695.8|696.9|695.9|696.6|695.6|1
1759193100000|2025-09-30 00:45:00|696.5|695.5|696.5|695.5|696.5|695.5|696.5|695.5|5
1759193400000|2025-09-30 00:50:00|696.8|695.8|697|696|697|696|696.6|695.6|1
1759193700000|2025-09-30 00:55:00|696.9|695.9|696.8|695.8|697|696|696.8|695.8|0
1759194000000|2025-09-30 01:00:00|696.6|695.6|697.1|696.1|697.3|696.3|696.5|695.5|2
1759194300000|2025-09-30 01:05:00|697|696|696.9|695.9|697.3|696.3|696.8|695.8|5
1759194600000|2025-09-30 01:10:00|696.8|695.8|696.5|695.5|696.9|695.9|696.5|695.5|2
1759194900000|2025-09-30 01:15:00|696.4|695.4|697.3|696.3|697.3|696.3|696.4|695.4|5
1759195200000|2025-09-30 01:20:00|697.1|696.1|697|696|697.4|696.4|697|696|0
1759195500000|2025-09-30 01:25:00|697.1|696.1|697|696|697.5|696.5|697|696|0
1759195800000|2025-09-30 01:30:00|697.1|696.1|697.5|696.5|697.5|696.5|697.1|696.1|30
1759196100000|2025-09-30 01:35:00|697.9|696.9|697.5|696.5|698.4|697.4|697.4|696.4|225
1759196400000|2025-09-30 01:40:00|697.6|696.6|698|697|698|697|697.5|696.5|2
1759196700000|2025-09-30 01:45:00|697.8|696.8|697.8|696.8|698|697|697.8|696.8|0
1759197000000|2025-09-30 01:50:00|697.6|696.6|697.5|696.5|697.8|696.8|697.4|696.4|103
1759197300000|2025-09-30 01:55:00|697.8|696.8|697.8|696.8|698|697|697.6|696.6|0
1759197600000|2025-09-30 02:00:00|697.5|696.5|697.3|696.3|697.6|696.6|697.3|696.3|1
1759197900000|2025-09-30 02:05:00|697.4|696.4|696.8|695.8|697.4|696.4|696.6|695.6|7
1759198200000|2025-09-30 02:10:00|696.9|695.9|697.3|696.3|697.3|696.3|696.8|695.8|7
1759198500000|2025-09-30 02:15:00|697.1|696.1|697|696|697.3|696.3|697|696|8
1759198800000|2025-09-30 02:20:00|696.9|695.9|696.6|695.6|696.9|695.9|696.6|695.6|0
1759199100000|2025-09-30 02:25:00|696.9|695.9|696.9|695.9|696.9|695.9|696.9|695.9|11
1759199400000|2025-09-30 02:30:00|696.8|695.8|696.8|695.8|696.9|695.9|696.6|695.6|7
1759199700000|2025-09-30 02:35:00|696.9|695.9|696.8|695.8|696.9|695.9|696.8|695.8|0
1759200000000|2025-09-30 02:40:00|696.9|695.9|697.3|696.3|697.3|696.3|696.9|695.9|3
1759200300000|2025-09-30 02:45:00|697.1|696.1|696.6|695.6|697.3|696.3|696.6|695.6|0
1759200900000|2025-09-30 02:55:00|||||||||6
1759201200000|2025-09-30 03:00:00|||||||||60
1759201500000|2025-09-30 03:05:00|696.9|695.9|694.8|693.8|696.9|695.9|694.8|693.8|1371
1759201800000|2025-09-30 03:10:00|694.9|693.9|694.3|693.3|695|694|694.3|693.3|200
1759202100000|2025-09-30 03:15:00|694.5|693.5|694|693|694.8|693.8|693.6|692.6|1786
1759202400000|2025-09-30 03:20:00|692.6|691.6|693.3|692.3|693.3|692.3|692.5|691.5|3839
1759202700000|2025-09-30 03:25:00|693.4|692.4|693.5|692.5|693.6|692.6|693.3|692.3|0
1759203000000|2025-09-30 03:30:00|693.6|692.6|693.6|692.6|693.6|692.6|693.5|692.5|19
1759203300000|2025-09-30 03:35:00|694|693|693.9|692.9|694|693|693.8|692.8|10
1759203600000|2025-09-30 03:40:00|694.3|693.3|694.8|693.8|694.8|693.8|694.3|693.3|9
1759203900000|2025-09-30 03:45:00|694.9|693.9|694.9|693.9|695|694|694.6|693.6|0
1759204200000|2025-09-30 03:50:00|695|694|695.4|694.4|695.4|694.4|694.9|693.9|14
1759204500000|2025-09-30 03:55:00|695.6|694.6|696.1|695.1|696.1|695.1|695.6|694.6|4
1759204800000|2025-09-30 04:00:00|696.4|695.4|696.1|695.1|696.4|695.4|696.1|695.1|25
1759205100000|2025-09-30 04:05:00|695.9|694.9|695.4|694.4|695.9|694.9|695.4|694.4|9
1759205400000|2025-09-30 04:10:00|695.3|694.3|694.9|693.9|695.4|694.4|694.8|693.8|100
1759205700000|2025-09-30 04:15:00|695|694|694.9|693.9|695.1|694.1|694.9|693.9|7
1759206000000|2025-09-30 04:20:00|695|694|695|694|695|694|695|694|0
1759206300000|2025-09-30 04:25:00|694.9|693.9|694.9|693.9|694.9|693.9|694.8|693.8|4
1759206600000|2025-09-30 04:30:00|694.8|693.8|694.8|693.8|694.9|693.9|694.8|693.8|0
1759206900000|2025-09-30 04:35:00|694.9|693.9|695.3|694.3|695.4|694.4|694.8|693.8|11
1759207200000|2025-09-30 04:40:00|695.1|694.1|695.3|694.3|695.3|694.3|695.1|694.1|4
1759207500000|2025-09-30 04:45:00|695.1|694.1|695.3|694.3|695.5|694.5|695.1|694.1|10
1759207800000|2025-09-30 04:50:00|695.1|694.1|695.3|694.3|695.3|694.3|695|694|0
1759208100000|2025-09-30 04:55:00|695.1|694.1|695.3|694.3|695.8|694.8|695|694|591
1759208400000|2025-09-30 05:00:00|695.1|694.1|695.3|694.3|695.5|694.5|695|694|0
1759208700000|2025-09-30 05:05:00|695|694|694.8|693.8|695|694|694.8|693.8|0
1759209000000|2025-09-30 05:10:00|694.9|693.9|695.4|694.4|695.5|694.5|694.8|693.8|9
1759209300000|2025-09-30 05:15:00|695.3|694.3|695.5|694.5|695.5|694.5|695.1|694.1|7
1759209600000|2025-09-30 05:20:00|695.4|694.4|694.9|693.9|695.8|694.8|694.8|693.8|77
1759209900000|2025-09-30 05:25:00|695|694|694.8|693.8|695.1|694.1|694.8|693.8|0
1759210200000|2025-09-30 05:30:00|694.6|693.6|694.3|693.3|694.6|693.6|693.9|692.9|617
1759210500000|2025-09-30 05:35:00|694.1|693.1|694.8|693.8|694.8|693.8|693.9|692.9|151
1759210800000|2025-09-30 05:40:00|695|694|696.8|695.8|697.3|696.3|694.9|693.9|285
1759211100000|2025-09-30 05:45:00|696.5|695.5|696.5|695.5|696.6|695.6|696.3|695.3|6
1759211400000|2025-09-30 05:50:00|696.4|695.4|696.9|695.9|697|696|696.4|695.4|7
1759211700000|2025-09-30 05:55:00|697.1|696.1|696.9|695.9|697.1|696.1|696.8|695.8|23
1759212000000|2025-09-30 06:00:00|696.5|695.5|697.8|696.8|697.8|696.8|696.4|695.4|84
1759212300000|2025-09-30 06:05:00|697.5|696.5|698.1|697.1|698.1|697.1|697.3|696.3|7
1759212600000|2025-09-30 06:10:00|697.6|696.6|696.8|695.8|697.6|696.6|696.6|695.6|57
1759212900000|2025-09-30 06:15:00|696.9|695.9|696.1|695.1|696.9|695.9|696.1|695.1|3
1759213200000|2025-09-30 06:20:00|696.3|695.3|697.6|696.6|697.8|696.8|695.9|694.9|247
1759213500000|2025-09-30 06:25:00|697.5|696.5|697.1|696.1|697.9|696.9|697|696|15
1759213800000|2025-09-30 06:30:00|697|696|696.5|695.5|697|696|696.1|695.1|31
1759214100000|2025-09-30 06:35:00|696.6|695.6|696.1|695.1|696.8|695.8|695.5|694.5|568
1759214400000|2025-09-30 06:40:00|696.3|695.3|696.5|695.5|696.6|695.6|696.1|695.1|34
1759214700000|2025-09-30 06:45:00|696.6|695.6|696.3|695.3|696.9|695.9|695.8|694.8|20
1759215000000|2025-09-30 06:50:00|696.4|695.4|695.8|694.8|696.4|695.4|695.5|694.5|2
1759215300000|2025-09-30 06:55:00|695.6|694.6|696.3|695.3|696.4|695.4|695.5|694.5|22
1759215600000|2025-09-30 07:00:00|696.1|695.1|695|694|696.9|695.9|695|694|442
1759215900000|2025-09-30 07:05:00|694.4|693.4|693.8|692.8|694.9|693.9|693.6|692.6|441
1759216200000|2025-09-30 07:10:00|693.9|692.9|694.5|693.5|694.9|693.9|693.8|692.8|423
1759216500000|2025-09-30 07:15:00|694.6|693.6|693|692|694.6|693.6|692.9|691.9|101
1759216800000|2025-09-30 07:20:00|692.9|691.9|691.8|690.8|693|692|691.6|690.6|371
1759217100000|2025-09-30 07:25:00|691.6|690.6|691|690|692.6|691.6|691|690|178
1759217400000|2025-09-30 07:30:00|690.9|689.9|689.4|688.4|691|690|689.4|688.4|1256
1759217700000|2025-09-30 07:35:00|689.5|688.5|691.3|690.3|691.3|690.3|689|688|462
1759218000000|2025-09-30 07:40:00|691.4|690.4|691.3|690.3|691.9|690.9|691|690|1051
1759218300000|2025-09-30 07:45:00|691.4|690.4|691.5|690.5|691.6|690.6|691.1|690.1|346
1759218600000|2025-09-30 07:50:00|691.4|690.4|691.5|690.5|692.1|691.1|691.4|690.4|191
1759218900000|2025-09-30 07:55:00|691.6|690.6|691.1|690.1|691.6|690.6|690.6|689.6|64
1759219200000|2025-09-30 08:00:00|690.9|689.9|690|689|691.1|690.1|690|689|205
1759219500000|2025-09-30 08:05:00|690.1|689.1|690.9|689.9|690.9|689.9|689.9|688.9|246
1759219800000|2025-09-30 08:10:00|690.8|689.8|690.6|689.6|690.9|689.9|690.3|689.3|139
1759220100000|2025-09-30 08:15:00|690.5|689.5|691.9|690.9|692.1|691.1|690.1|689.1|322
1759220400000|2025-09-30 08:20:00|692|691|691.6|690.6|692.4|691.4|691.4|690.4|280
1759220700000|2025-09-30 08:25:00|691.9|690.9|691.6|690.6|691.9|690.9|691.1|690.1|269
1759221000000|2025-09-30 08:30:00|691.8|690.8|691.3|690.3|691.8|690.8|690.3|689.3|268
1759221300000|2025-09-30 08:35:00|691.4|690.4|691|690|691.4|690.4|690.4|689.4|230
1759221600000|2025-09-30 08:40:00|690.9|689.9|693.4|692.4|693.4|692.4|690.4|689.4|621
1759221900000|2025-09-30 08:45:00|693|692|693.3|692.3|694.4|693.4|692.6|691.6|1154
1759222200000|2025-09-30 08:50:00|693.1|692.1|694.9|693.9|695|694|693.1|692.1|168
1759222500000|2025-09-30 08:55:00|695|694|695.8|694.8|696.1|695.1|695|694|757
1759222800000|2025-09-30 09:00:00|695.6|694.6|695.9|694.9|696.4|695.4|694.9|693.9|87
1759223100000|2025-09-30 09:05:00|696|695|695.3|694.3|696|695|694.9|693.9|78
1759223400000|2025-09-30 09:10:00|695.1|694.1|694.9|693.9|695.4|694.4|694.6|693.6|76
1759223700000|2025-09-30 09:15:00|695|694|695.6|694.6|696.4|695.4|694.9|693.9|175
1759224000000|2025-09-30 09:20:00|695.8|694.8|696|695|696.6|695.6|695.6|694.6|321
1759224300000|2025-09-30 09:25:00|696.1|695.1|695|694|696.4|695.4|694.3|693.3|1765
1759224600000|2025-09-30 09:30:00|695.1|694.1|695.9|694.9|695.9|694.9|694.6|693.6|140
1759224900000|2025-09-30 09:35:00|695.8|694.8|695.9|694.9|696|695|694.8|693.8|198
1759225200000|2025-09-30 09:40:00|695.6|694.6|696.4|695.4|696.4|695.4|695.4|694.4|125
1759225500000|2025-09-30 09:45:00|696.1|695.1|694.5|693.5|696.1|695.1|694.4|693.4|163
1759225800000|2025-09-30 09:50:00|694.4|693.4|694.6|693.6|695.1|694.1|694.4|693.4|285
1759226100000|2025-09-30 09:55:00|694.8|693.8|694.9|693.9|695.1|694.1|694.6|693.6|109
1759226400000|2025-09-30 10:00:00|695|694|695.4|694.4|695.6|694.6|694.4|693.4|172
1759226700000|2025-09-30 10:05:00|695.1|694.1|694.1|693.1|695.6|694.6|694.1|693.1|1052
1759227000000|2025-09-30 10:10:00|694.3|693.3|694.9|693.9|695.1|694.1|693.9|692.9|274
1759227300000|2025-09-30 10:15:00|695|694|694.3|693.3|695.3|694.3|693.9|692.9|57
1759227600000|2025-09-30 10:20:00|694.4|693.4|694.6|693.6|695.1|694.1|694.4|693.4|116
1759227900000|2025-09-30 10:25:00|694.8|693.8|695|694|695.3|694.3|694.3|693.3|41
1759228200000|2025-09-30 10:30:00|695.1|694.1|696.6|695.6|696.6|695.6|695|694|131
1759228500000|2025-09-30 10:35:00|696.8|695.8|697.3|696.3|697.4|696.4|696.4|695.4|191
1759228800000|2025-09-30 10:40:00|697.4|696.4|696.5|695.5|697.4|696.4|696.4|695.4|119
1759229100000|2025-09-30 10:45:00|696.6|695.6|695.6|694.6|696.6|695.6|695.6|694.6|98
1759229400000|2025-09-30 10:50:00|695.5|694.5|695.1|694.1|695.8|694.8|695.1|694.1|238
1759229700000|2025-09-30 10:55:00|695.3|694.3|695.4|694.4|695.6|694.6|695.1|694.1|17
1759230000000|2025-09-30 11:00:00|695.5|694.5|696.3|695.3|696.4|695.4|695.4|694.4|19
1759230300000|2025-09-30 11:05:00|696.1|695.1|695.8|694.8|696.3|695.3|695.8|694.8|43
1759230600000|2025-09-30 11:10:00|695.9|694.9|696|695|696.1|695.1|695.4|694.4|181
1759230900000|2025-09-30 11:15:00|696.1|695.1|695.9|694.9|696.1|695.1|695.5|694.5|64
1759231200000|2025-09-30 11:20:00|695.6|694.6|695.1|694.1|695.8|694.8|695.1|694.1|209
1759231500000|2025-09-30 11:25:00|694.9|693.9|695.4|694.4|695.4|694.4|694.8|693.8|213
1759231800000|2025-09-30 11:30:00|695.3|694.3|695.1|694.1|695.3|694.3|694.4|693.4|49
1759232100000|2025-09-30 11:35:00|695|694|695.3|694.3|695.8|694.8|694.9|693.9|26
1759232400000|2025-09-30 11:40:00|695.1|694.1|695.1|694.1|695.3|694.3|694.4|693.4|351
1759232700000|2025-09-30 11:45:00|695|694|695.1|694.1|695.6|694.6|695|694|338
1759233000000|2025-09-30 11:50:00|695.4|694.4|693.5|692.5|695.4|694.4|693.5|692.5|554
1759233300000|2025-09-30 11:55:00|693.6|692.6|688.6|687.6|693.9|692.9|688.4|687.4|971
1759233600000|2025-09-30 12:00:00|688.9|687.9|688.6|687.6|688.9|687.9|686.9|685.9|562
1759233900000|2025-09-30 12:05:00|688.4|687.4|689.8|688.8|689.8|688.8|688|687|601
1759234200000|2025-09-30 12:10:00|689.6|688.6|690.1|689.1|690.6|689.6|688.4|687.4|251
1759234500000|2025-09-30 12:15:00|690.4|689.4|691.4|690.4|691.6|690.6|690.3|689.3|317
1759234800000|2025-09-30 12:20:00|691.5|690.5|691.9|690.9|692.4|691.4|691.4|690.4|371
1759235100000|2025-09-30 12:25:00|691.6|690.6|690.5|689.5|691.8|690.8|690.3|689.3|256
1759235400000|2025-09-30 12:30:00|690.4|689.4|689.5|688.5|690.5|689.5|689.4|688.4|150
1759235700000|2025-09-30 12:35:00|689.4|688.4|688.9|687.9|689.6|688.6|688.6|687.6|349
1759236000000|2025-09-30 12:40:00|688.6|687.6|688.9|687.9|689.3|688.3|688.3|687.3|646
1759236300000|2025-09-30 12:45:00|688.8|687.8|689.5|688.5|689.8|688.8|688.5|687.5|141
1759236600000|2025-09-30 12:50:00|689.6|688.6|691.3|690.3|691.8|690.8|689.4|688.4|188
1759236900000|2025-09-30 12:55:00|691.4|690.4|690.9|689.9|691.4|690.4|690.5|689.5|95
1759237200000|2025-09-30 13:00:00|691|690|693|692|693.8|692.8|690.5|689.5|358
1759237500000|2025-09-30 13:05:00|692.9|691.9|691.5|690.5|693.4|692.4|691.1|690.1|1310
1759237800000|2025-09-30 13:10:00|691.1|690.1|691.4|690.4|691.6|690.6|690.6|689.6|806
1759238100000|2025-09-30 13:15:00|691.5|690.5|693.4|692.4|693.9|692.9|691.5|690.5|356
1759238400000|2025-09-30 13:20:00|693.6|692.6|692.1|691.1|693.6|692.6|692.1|691.1|116
1759238700000|2025-09-30 13:25:00|692.3|691.3|692.8|691.8|692.9|691.9|691.4|690.4|534
1759239000000|2025-09-30 13:30:00|692.9|691.9|692.1|691.1|692.9|691.9|691.6|690.6|81
1759239300000|2025-09-30 13:35:00|692|691|691.6|690.6|692.3|691.3|691.1|690.1|349
1759239600000|2025-09-30 13:40:00|691.9|690.9|691.3|690.3|691.9|690.9|690.9|689.9|48
1759239900000|2025-09-30 13:45:00|691.4|690.4|692.8|691.8|693.1|692.1|691.4|690.4|255
1759240200000|2025-09-30 13:50:00|692.6|691.6|693.6|692.6|693.6|692.6|692|691|137
1759240500000|2025-09-30 13:55:00|693.5|692.5|694.1|693.1|695.1|694.1|693.5|692.5|371
1759240800000|2025-09-30 14:00:00|694.4|693.4|694.1|693.1|694.6|693.6|693.4|692.4|87
1759241100000|2025-09-30 14:05:00|694|693|692.6|691.6|694.9|693.9|692.6|691.6|396
1759241400000|2025-09-30 14:10:00|692.5|691.5|692.4|691.4|692.9|691.9|691.8|690.8|110
1759241700000|2025-09-30 14:15:00|692.3|691.3|692.6|691.6|693.4|692.4|692|691|133
1759242000000|2025-09-30 14:20:00|692.5|691.5|692.5|691.5|693|692|692.1|691.1|559
1759242300000|2025-09-30 14:25:00|692.6|691.6|690.6|689.6|693.3|692.3|690.6|689.6|582
1759242600000|2025-09-30 14:30:00|690.4|689.4|690.6|689.6|690.6|689.6|689.1|688.1|694
1759242900000|2025-09-30 14:35:00|690.5|689.5|690.9|689.9|692.4|691.4|689.9|688.9|583
1759243200000|2025-09-30 14:40:00|690.8|689.8|690.4|689.4|691.1|690.1|689.5|688.5|281
1759243500000|2025-09-30 14:45:00|690.3|689.3|689.4|688.4|690.4|689.4|688.9|687.9|582
1759243800000|2025-09-30 14:50:00|689.5|688.5|690.6|689.6|690.6|689.6|689.1|688.1|396
1759244100000|2025-09-30 14:55:00|690.8|689.8|690.1|689.1|691.1|690.1|690|689|105
1759244400000|2025-09-30 15:00:00|690|689|693.4|692.4|693.4|692.4|690|689|1121
1759244700000|2025-09-30 15:05:00|693.6|692.6|692.5|691.5|693.9|692.9|692.4|691.4|1151
1759245000000|2025-09-30 15:10:00|692.4|691.4|692.9|691.9|693.4|692.4|692.4|691.4|1063
1759245300000|2025-09-30 15:15:00|693|692|694.4|693.4|694.9|693.9|693|692|1749
1759245600000|2025-09-30 15:20:00|694.6|693.6|694.6|693.6|694.9|693.9|693.8|692.8|440
1759245900000|2025-09-30 15:25:00|694.9|693.9|695.1|694.1|695.9|694.9|694.6|693.6|1148
1759246200000|2025-09-30 15:30:00|695|694|697.1|696.1|697.3|696.3|694.3|693.3|2012
1759246500000|2025-09-30 15:35:00|696.9|695.9|696.3|695.3|697.6|696.6|696.1|695.1|1144
1759246800000|2025-09-30 15:40:00|696.1|695.1|701.4|700.4|701.4|700.4|696.1|695.1|884
1759247100000|2025-09-30 15:45:00|701.3|700.3|698.4|697.4|701.8|700.8|697.6|696.6|1100
1759247400000|2025-09-30 15:50:00|698.3|697.3|697.1|696.1|698.5|697.5|696.5|695.5|66
1759247700000|2025-09-30 15:55:00|697|696|697.3|696.3|697.3|696.3|696.3|695.3|111
1759248000000|2025-09-30 16:00:00|697.4|696.4|697.9|696.9|698.4|697.4|697.1|696.1|117
1759248300000|2025-09-30 16:05:00|697.8|696.8|698.3|697.3|698.4|697.4|697.4|696.4|128
1759248600000|2025-09-30 16:10:00|698.1|697.1|698|697|698.3|697.3|697.6|696.6|62
1759248900000|2025-09-30 16:15:00|698.1|697.1|698.1|697.1|698.4|697.4|697.6|696.6|102
1759249200000|2025-09-30 16:20:00|698.3|697.3|698.4|697.4|699.1|698.1|698.1|697.1|138
1759249500000|2025-09-30 16:25:00|698.3|697.3|697.9|696.9|698.6|697.6|697.8|696.8|29
1759249800000|2025-09-30 16:30:00|698|697|698.4|697.4|698.8|697.8|697.9|696.9|126
1759250100000|2025-09-30 16:35:00|698.3|697.3|697.9|696.9|698.4|697.4|697.9|696.9|16
1759250400000|2025-09-30 16:40:00|697.8|696.8|698.1|697.1|698.3|697.3|697.3|696.3|17
1759250700000|2025-09-30 16:45:00|698|697|696.4|695.4|698.1|697.1|696.1|695.1|389
1759251000000|2025-09-30 16:50:00|696.3|695.3|697.8|696.8|698|697|696.3|695.3|136
1759251300000|2025-09-30 16:55:00|697.9|696.9|697.8|696.8|698.1|697.1|697.3|696.3|78
1759251600000|2025-09-30 17:00:00|697.9|696.9|698.3|697.3|698.4|697.4|697.5|696.5|46
1759251900000|2025-09-30 17:05:00|698.4|697.4|698.3|697.3|698.9|697.9|698.1|697.1|65
1759252200000|2025-09-30 17:10:00|698.4|697.4|697.9|696.9|698.4|697.4|697.8|696.8|24
1759252500000|2025-09-30 17:15:00|697.8|696.8|698.6|697.6|698.9|697.9|697.8|696.8|203
1759252800000|2025-09-30 17:20:00|698.5|697.5|697.9|696.9|698.6|697.6|697.8|696.8|136
1759253100000|2025-09-30 17:25:00|698|697|698.1|697.1|698.4|697.4|698|697|2
1759253400000|2025-09-30 17:30:00|697.9|696.9|697.5|696.5|698.1|697.1|697.4|696.4|147
1759253700000|2025-09-30 17:35:00|697.6|696.6|696.4|695.4|697.6|696.6|696.4|695.4|138
1759254000000|2025-09-30 17:40:00|696.1|695.1|695.6|694.6|696.1|695.1|695|694|619
1759254300000|2025-09-30 17:45:00|695.5|694.5|694.6|693.6|695.6|694.6|694.4|693.4|408
1759254600000|2025-09-30 17:50:00|695|694|694.8|693.8|695.4|694.4|694.8|693.8|265
1759254900000|2025-09-30 17:55:00|694.6|693.6|695.1|694.1|695.1|694.1|694.1|693.1|72
1759255200000|2025-09-30 18:00:00|695|694|695.6|694.6|695.8|694.8|694.9|693.9|40
1759255500000|2025-09-30 18:05:00|695.5|694.5|695.6|694.6|696|695|695.4|694.4|92
1759255800000|2025-09-30 18:10:00|695.5|694.5|695.5|694.5|695.9|694.9|695.4|694.4|18
1759256100000|2025-09-30 18:15:00|695.6|694.6|695.6|694.6|695.9|694.9|695.4|694.4|118
1759256400000|2025-09-30 18:20:00|695.5|694.5|694.6|693.6|695.5|694.5|694.4|693.4|27
1759256700000|2025-09-30 18:25:00|694.9|693.9|694.4|693.4|695|694|693.9|692.9|224
1759257000000|2025-09-30 18:30:00|694.3|693.3|694.8|693.8|694.9|693.9|693.6|692.6|123
1759257300000|2025-09-30 18:35:00|694.6|693.6|694.9|693.9|695.1|694.1|694.4|693.4|62
1759257600000|2025-09-30 18:40:00|695|694|695.1|694.1|695.6|694.6|694.9|693.9|243
1759257900000|2025-09-30 18:45:00|695|694|695.4|694.4|695.5|694.5|694.9|693.9|5
1759258200000|2025-09-30 18:50:00|695.3|694.3|695.6|694.6|695.6|694.6|695.1|694.1|1
1759258500000|2025-09-30 18:55:00|695.8|694.8|695.9|694.9|696|695|695.5|694.5|1
1759258800000|2025-09-30 19:00:00|695.8|694.8|695.9|694.9|696.1|695.1|695.8|694.8|15
1759259100000|2025-09-30 19:05:00|695.8|694.8|696.4|695.4|696.4|695.4|695.8|694.8|0
1759259400000|2025-09-30 19:10:00|696.3|695.3|696.1|695.1|696.3|695.3|695.9|694.9|1
1759259700000|2025-09-30 19:15:00|696|695|696.5|695.5|696.9|695.9|696|695|113
1759260000000|2025-09-30 19:20:00|696.4|695.4|696.3|695.3|696.6|695.6|696|695|1
1759260300000|2025-09-30 19:25:00|696.4|695.4|696.3|695.3|696.4|695.4|696.1|695.1|0
1759260600000|2025-09-30 19:30:00|696.1|695.1|696|695|696.1|695.1|696|695|5
1759260900000|2025-09-30 19:35:00|695.9|694.9|695.8|694.8|696|695|695.5|694.5|24
1759261200000|2025-09-30 19:40:00|695.9|694.9|695.4|694.4|695.9|694.9|695.4|694.4|7
1759261500000|2025-09-30 19:45:00|695.8|694.8|695.8|694.8|695.9|694.9|695.5|694.5|3
1759261800000|2025-09-30 19:50:00|695.6|694.6|696|695|696.1|695.1|695.5|694.5|0
1759262100000|2025-09-30 19:55:00|695.9|694.9|695.3|694.3|696|695|695.1|694.1|314
1759262400000|2025-09-30 20:00:00|695.4|694.4|694.9|693.9|695.5|694.5|694.8|693.8|0
1759262700000|2025-09-30 20:05:00|695|694|695.1|694.1|695.3|694.3|694.9|693.9|2
1759263000000|2025-09-30 20:10:00|695|694|695|694|695.1|694.1|694.9|693.9|0
1759263300000|2025-09-30 20:15:00|||||||||2
1759263600000|2025-09-30 20:20:00|695.1|694.1|695.3|694.3|695.3|694.3|695.1|694.1|11
1759263900000|2025-09-30 20:25:00|695.4|694.4|694.9|693.9|695.5|694.5|694.9|693.9|43
1759264200000|2025-09-30 20:30:00|695|694|693.5|692.5|695|694|693.5|692.5|23
1759264500000|2025-09-30 20:35:00|693.6|692.6|693.5|692.5|693.9|692.9|693.5|692.5|0
1759264800000|2025-09-30 20:40:00|693.4|692.4|693.1|692.1|693.6|692.6|693.1|692.1|1
1759265100000|2025-09-30 20:45:00|693|692|692|691|693|692|692|691|4
1759265400000|2025-09-30 20:50:00|691.9|690.9|692.3|691.3|692.3|691.3|691.9|690.9|52
1759265700000|2025-09-30 20:55:00|692|691|692.1|691.1|692.5|691.5|692|691|93
1759266000000|2025-09-30 21:00:00|692.3|691.3|692.5|691.5|692.5|691.5|692.3|691.3|25
1759266300000|2025-09-30 21:05:00|||||||||9
1759266600000|2025-09-30 21:10:00|||||||||2
1759266900000|2025-09-30 21:15:00|||||||||18
1759267200000|2025-09-30 21:20:00|692.6|691.6|692.6|691.6|692.6|691.6|692.6|691.6|0
1759267500000|2025-09-30 21:25:00|692.8|691.8|692.8|691.8|692.8|691.8|692.8|691.8|0
1759268100000|2025-09-30 21:35:00|693.1|692.1|693.9|690.9|693.9|692.1|693|690.9|0
1759268700000|2025-09-30 21:45:00|693|692|693.9|690.9|693.9|692|693|690.9|0
1759269000000|2025-09-30 21:50:00|694|691|694.3|691.3|694.3|691.3|694|691|0
1759269300000|2025-09-30 21:55:00|694.1|691.1|694.3|691.3|694.3|691.3|694.1|691.1|0
1759276800000|2025-10-01 00:00:00|694.6|691.6|692.9|691.9|694.6|692|692.3|691.1|5
1759277100000|2025-10-01 00:05:00|693|692|692.5|691.5|693.6|692.6|692.3|691.3|12
1759277400000|2025-10-01 00:10:00|692.6|691.6|692.3|691.3|692.6|691.6|692|691|0
1759277700000|2025-10-01 00:15:00|692|691|691.8|690.8|692|691|691.5|690.5|0
1759278000000|2025-10-01 00:20:00|691.6|690.6|691.3|690.3|691.8|690.8|691.3|690.3|0
1759278300000|2025-10-01 00:25:00|691|690|690.9|689.9|691|690|690.6|689.6|5
1759278600000|2025-10-01 00:30:00|690.8|689.8|691|690|691.1|690.1|690.6|689.6|0
1759278900000|2025-10-01 00:35:00|690.9|689.9|690.8|689.8|691|690|690.8|689.8|0
1759279200000|2025-10-01 00:40:00|691|690|690.8|689.8|691.1|690.1|690.8|689.8|0
1759279500000|2025-10-01 00:45:00|691|690|690.4|689.4|691|690|690.4|689.4|11
1759279800000|2025-10-01 00:50:00|690.5|689.5|689.9|688.9|690.5|689.5|689.6|688.6|3
1759280100000|2025-10-01 00:55:00|690|689|689.6|688.6|690|689|689.6|688.6|0
1759280400000|2025-10-01 01:00:00|689.8|688.8|690.5|689.5|690.6|689.6|689.6|688.6|5
1759280700000|2025-10-01 01:05:00|690.6|689.6|691|690|691|690|690.3|689.3|0
1759281000000|2025-10-01 01:10:00|691.3|690.3|692.3|691.3|692.5|691.5|691.3|690.3|8
1759281300000|2025-10-01 01:15:00|693|692|692.8|691.8|693.3|692.3|692.6|691.6|90
1759281600000|2025-10-01 01:20:00|693|692|692.6|691.6|693.3|692.3|692.3|691.3|0
1759281900000|2025-10-01 01:25:00|692.5|691.5|692.8|691.8|692.8|691.8|692.5|691.5|8
1759282200000|2025-10-01 01:30:00|692.5|691.5|692.5|691.5|692.6|691.6|692.3|691.3|0
1759282500000|2025-10-01 01:35:00|692.3|691.3|692.8|691.8|692.9|691.9|692.3|691.3|1
1759282800000|2025-10-01 01:40:00|692.9|691.9|693|692|693|692|692.8|691.8|0
1759283100000|2025-10-01 01:45:00|692.9|691.9|692.8|691.8|693|692|692.6|691.6|0
1759283400000|2025-10-01 01:50:00|692.9|691.9|693|692|693|692|692.9|691.9|0
1759283700000|2025-10-01 01:55:00|692.9|691.9|692.8|691.8|692.9|691.9|692.8|691.8|0
1759284000000|2025-10-01 02:00:00|693|692|692.6|691.6|693|692|692.5|691.5|1
1759284300000|2025-10-01 02:05:00|692.5|691.5|692.5|691.5|692.9|691.9|692.5|691.5|2
1759284600000|2025-10-01 02:10:00|692.9|691.9|693|692|693.1|692.1|692.8|691.8|3
1759284900000|2025-10-01 02:15:00|692.8|691.8|692.8|691.8|693|692|692.8|691.8|0
1759285200000|2025-10-01 02:20:00|692.9|691.9|693|692|693|692|692.6|691.6|0
1759285500000|2025-10-01 02:25:00|693.3|692.3|693.1|692.1|693.4|692.4|693|692|5
1759285800000|2025-10-01 02:30:00|693|692|692.8|691.8|693|692|692.8|691.8|0
1759286100000|2025-10-01 02:35:00|692.5|691.5|692.1|691.1|692.5|691.5|692.1|691.1|3
1759286400000|2025-10-01 02:40:00|692.3|691.3|692.5|691.5|692.5|691.5|692|691|0
1759286700000|2025-10-01 02:45:00|692.4|691.4|692|691|692.5|691.5|692|691|0
1759287000000|2025-10-01 02:50:00|691.9|690.9|691.8|690.8|691.9|690.9|691.6|690.6|0
1759287300000|2025-10-01 02:55:00|691.9|690.9|692|691|692|691|691.8|690.8|0
1759287600000|2025-10-01 03:00:00|691.8|690.8|692.3|691.3|692.3|691.3|691.8|690.8|0
1759287900000|2025-10-01 03:05:00|692|691|692.1|691.1|692.1|691.1|692|691|0
1759288200000|2025-10-01 03:10:00|692|691|692.3|691.3|692.3|691.3|692|691|0
1759288500000|2025-10-01 03:15:00|692.4|691.4|692.4|691.4|692.6|691.6|692.3|691.3|17
1759288800000|2025-10-01 03:20:00|692.5|691.5|692.8|691.8|692.8|691.8|692.5|691.5|0
1759289100000|2025-10-01 03:25:00|693|692|692.5|691.5|693|692|692.5|691.5|0
1759289400000|2025-10-01 03:30:00|692.8|691.8|692.1|691.1|692.8|691.8|692.1|691.1|0
1759289700000|2025-10-01 03:35:00|692.3|691.3|692|691|692.3|691.3|691.9|690.9|0
1759290000000|2025-10-01 03:40:00|692.3|691.3|692.3|691.3|692.3|691.3|692|691|1
1759290300000|2025-10-01 03:45:00|692.5|691.5|692.4|691.4|692.5|691.5|692|691|0
1759290600000|2025-10-01 03:50:00|692.3|691.3|692.9|691.9|692.9|691.9|692.3|691.3|5
1759290900000|2025-10-01 03:55:00|692.8|691.8|692.8|691.8|692.9|691.9|692.5|691.5|0
1759291200000|2025-10-01 04:00:00|692.5|691.5|692.6|691.6|692.6|691.6|692.5|691.5|1
1759291500000|2025-10-01 04:05:00|692.8|691.8|692.8|691.8|692.8|691.8|692.5|691.5|2
1759291800000|2025-10-01 04:10:00|692.6|691.6|692.5|691.5|692.6|691.6|692.5|691.5|0
1759292400000|2025-10-01 04:20:00|692.6|691.6|692.9|691.9|692.9|691.9|692.6|691.6|0
1759292700000|2025-10-01 04:25:00|693|692|693|692|693.1|692.1|692.9|691.9|0
1759293000000|2025-10-01 04:30:00|692.9|691.9|692.8|691.8|692.9|691.9|692.6|691.6|4
1759293300000|2025-10-01 04:35:00|692.9|691.9|692.8|691.8|692.9|691.9|692.8|691.8|0
1759293600000|2025-10-01 04:40:00|692.9|691.9|692.8|691.8|692.9|691.9|692.8|691.8|0
1759293900000|2025-10-01 04:45:00|693|692|693|692|693|692|692.8|691.8|0
1759294200000|2025-10-01 04:50:00|692.9|691.9|693.1|692.1|693.3|692.3|692.9|691.9|3
1759294500000|2025-10-01 04:55:00|693|692|693.3|692.3|693.4|692.4|693|692|0
1759294800000|2025-10-01 05:00:00|693.4|692.4|693.3|692.3|693.5|692.5|693.3|692.3|0
1759295100000|2025-10-01 05:05:00|693.4|692.4|693.5|692.5|693.5|692.5|693.3|692.3|0
1759295400000|2025-10-01 05:10:00|693.6|692.6|693.8|692.8|694|693|693.6|692.6|0
1759295700000|2025-10-01 05:15:00|694.1|693.1|693.8|692.8|694.1|693.1|693.8|692.8|19
1759296000000|2025-10-01 05:20:00|693.9|692.9|693.8|692.8|694.1|693.1|693.8|692.8|2
1759296300000|2025-10-01 05:25:00|693.6|692.6|693.3|692.3|693.8|692.8|693|692|4
1759296600000|2025-10-01 05:30:00|693.4|692.4|693|692|693.5|692.5|692.9|691.9|17
1759297200000|2025-10-01 05:40:00|692.8|691.8|692.5|691.5|692.8|691.8|692.5|691.5|1
1759297500000|2025-10-01 05:45:00|692.3|691.3|692.4|691.4|692.5|691.5|692.3|691.3|4
1759297800000|2025-10-01 05:50:00|692.3|691.3|692.4|691.4|692.5|691.5|692.1|691.1|6
1759298100000|2025-10-01 05:55:00|692.5|691.5|692.4|691.4|692.5|691.5|692.4|691.4|2
1759298400000|2025-10-01 06:00:00|692.1|691.1|693.5|692.5|693.6|692.6|692.1|691.1|39
1759298700000|2025-10-01 06:05:00|693.4|692.4|693|692|693.4|692.4|692.9|691.9|5
1759299000000|2025-10-01 06:10:00|693.1|692.1|693.8|692.8|693.8|692.8|693|692|15
1759299300000|2025-10-01 06:15:00|693.6|692.6|693.8|692.8|693.9|692.9|693.5|692.5|6
1759299600000|2025-10-01 06:20:00|693.9|692.9|695|694|695.3|694.3|693.6|692.6|32
1759299900000|2025-10-01 06:25:00|695.1|694.1|694.6|693.6|695.5|694.5|694|693|90
1759300200000|2025-10-01 06:30:00|694.5|693.5|694|693|694.5|693.5|693.8|692.8|11
1759300500000|2025-10-01 06:35:00|694.1|693.1|695.5|694.5|695.6|694.6|694.1|693.1|10
1759300800000|2025-10-01 06:40:00|696.1|695.1|697|696|698.5|697.5|696|695|1076
1759301100000|2025-10-01 06:45:00|696.8|695.8|695.9|694.9|696.8|695.8|695.8|694.8|47
1759301400000|2025-10-01 06:50:00|696.1|695.1|697.1|696.1|697.1|696.1|695.6|694.6|91
1759301700000|2025-10-01 06:55:00|697.3|696.3|696.8|695.8|697.4|696.4|696.3|695.3|21
1759302000000|2025-10-01 07:00:00|696.4|695.4|696.9|695.9|697.4|696.4|695.8|694.8|240
1759302300000|2025-10-01 07:05:00|697.3|696.3|697.8|696.8|698.3|697.3|697|696|167
1759302600000|2025-10-01 07:10:00|698|697|697.5|696.5|698.3|697.3|697|696|29
1759302900000|2025-10-01 07:15:00|697.4|696.4|696.1|695.1|697.5|696.5|695.8|694.8|193
1759303200000|2025-10-01 07:20:00|696.3|695.3|696.9|695.9|697|696|696.3|695.3|26
1759303500000|2025-10-01 07:25:00|697|696|696.3|695.3|697|696|696.1|695.1|19
1759303800000|2025-10-01 07:30:00|696.1|695.1|697.6|696.6|697.6|696.6|696.1|695.1|92
1759304100000|2025-10-01 07:35:00|697.9|696.9|696.9|695.9|697.9|696.9|696.9|695.9|75
1759304400000|2025-10-01 07:40:00|696.8|695.8|697.6|696.6|697.6|696.6|696.3|695.3|63
1759304700000|2025-10-01 07:45:00|698|697|696.6|695.6|698.1|697.1|696.4|695.4|130
1759305000000|2025-10-01 07:50:00|696.8|695.8|696.4|695.4|697.4|696.4|696.1|695.1|274
1759305300000|2025-10-01 07:55:00|696.3|695.3|698.1|697.1|698.3|697.3|695.8|694.8|363
1759305600000|2025-10-01 08:00:00|698|697|699.4|698.4|699.5|698.5|697.4|696.4|516
1759305900000|2025-10-01 08:05:00|699.5|698.5|699.4|698.4|699.8|698.8|699.1|698.1|173
1759306200000|2025-10-01 08:10:00|699.5|698.5|700.4|699.4|700.6|699.6|699.4|698.4|416
1759306500000|2025-10-01 08:15:00|700.5|699.5|700.4|699.4|701.6|700.6|700.4|699.4|1051
1759306800000|2025-10-01 08:20:00|700.5|699.5|700.5|699.5|700.8|699.8|699.9|698.9|218
1759307100000|2025-10-01 08:25:00|700.6|699.6|699.1|698.1|700.6|699.6|698.8|697.8|180
1759307400000|2025-10-01 08:30:00|698.9|697.9|697.3|696.3|699.8|698.8|697.1|696.1|591
1759307700000|2025-10-01 08:35:00|697.1|696.1|697.1|696.1|697.8|696.8|696.6|695.6|84
1759308000000|2025-10-01 08:40:00|697.4|696.4|696.9|695.9|697.4|696.4|694.8|693.8|156
1759308300000|2025-10-01 08:45:00|696.8|695.8|696.5|695.5|696.9|695.9|695.9|694.9|58
1759308600000|2025-10-01 08:50:00|696.6|695.6|696.6|695.6|697.4|696.4|696.5|695.5|88
1759308900000|2025-10-01 08:55:00|696.8|695.8|697.6|696.6|697.6|696.6|696.5|695.5|247
1759309200000|2025-10-01 09:00:00|697.9|696.9|697.5|696.5|698.1|697.1|697.3|696.3|95
1759309500000|2025-10-01 09:05:00|697.4|696.4|696|695|697.6|696.6|695.9|694.9|106
1759309800000|2025-10-01 09:10:00|695.9|694.9|695.3|694.3|696.1|695.1|695|694|104
1759310100000|2025-10-01 09:15:00|695.4|694.4|694.8|693.8|695.9|694.9|694.8|693.8|265
1759310400000|2025-10-01 09:20:00|694.9|693.9|693.6|692.6|695.1|694.1|693.6|692.6|477
1759310700000|2025-10-01 09:25:00|693.8|692.8|694|693|694.4|693.4|693.4|692.4|195
1759311000000|2025-10-01 09:30:00|694.1|693.1|694|693|694.9|693.9|693.8|692.8|666
1759311300000|2025-10-01 09:35:00|693.9|692.9|693|692|693.9|692.9|692.9|691.9|126
1759311600000|2025-10-01 09:40:00|692.8|691.8|691.8|690.8|692.8|691.8|691.5|690.5|56
1759311900000|2025-10-01 09:45:00|691.6|690.6|691|690|691.6|690.6|690.6|689.6|48
1759312200000|2025-10-01 09:50:00|691.1|690.1|691.4|690.4|691.4|690.4|690.4|689.4|1028
1759312500000|2025-10-01 09:55:00|691.5|690.5|691.4|690.4|691.6|690.6|690.9|689.9|137
1759312800000|2025-10-01 10:00:00|691.1|690.1|693.1|692.1|693.1|692.1|690.8|689.8|514
1759313100000|2025-10-01 10:05:00|693.3|692.3|694.6|693.6|694.9|693.9|693|692|56
1759313400000|2025-10-01 10:10:00|694.5|693.5|696|695|696.1|695.1|694.4|693.4|142
1759313700000|2025-10-01 10:15:00|695.9|694.9|696.3|695.3|697.4|696.4|695.9|694.9|208
1759314000000|2025-10-01 10:20:00|696.4|695.4|695.4|694.4|696.4|695.4|695.3|694.3|30
1759314300000|2025-10-01 10:25:00|695.5|694.5|696.5|695.5|697.1|696.1|695.5|694.5|215
1759314600000|2025-10-01 10:30:00|696.6|695.6|696.9|695.9|697.3|696.3|696.6|695.6|172
1759314900000|2025-10-01 10:35:00|696.5|695.5|697.1|696.1|697.4|696.4|696.4|695.4|91
1759315200000|2025-10-01 10:40:00|697.3|696.3|695.1|694.1|697.3|696.3|695.1|694.1|27
1759315500000|2025-10-01 10:45:00|695|694|696|695|696.3|695.3|694.4|693.4|85
1759315800000|2025-10-01 10:50:00|696.1|695.1|695.9|694.9|696.3|695.3|695.4|694.4|28
1759316100000|2025-10-01 10:55:00|696|695|696|695|696.5|695.5|695.9|694.9|25
1759316400000|2025-10-01 11:00:00|695.9|694.9|694.8|693.8|696|695|694.6|693.6|46
1759316700000|2025-10-01 11:05:00|694.3|693.3|693.9|692.9|694.3|693.3|693.3|692.3|58
1759317000000|2025-10-01 11:10:00|694|693|694.4|693.4|694.6|693.6|693.6|692.6|45
1759317300000|2025-10-01 11:15:00|694.3|693.3|694.9|693.9|694.9|693.9|694.1|693.1|66
1759317600000|2025-10-01 11:20:00|695|694|695.1|694.1|695.5|694.5|694.8|693.8|66
1759317900000|2025-10-01 11:25:00|695|694|695.1|694.1|695.1|694.1|694.4|693.4|18
1759318200000|2025-10-01 11:30:00|695.4|694.4|695.1|694.1|695.9|694.9|695.1|694.1|28
1759318500000|2025-10-01 11:35:00|694.9|693.9|694.4|693.4|694.9|693.9|693.4|692.4|71
1759318800000|2025-10-01 11:40:00|694.1|693.1|693.9|692.9|694.1|693.1|693.4|692.4|33
1759319100000|2025-10-01 11:45:00|694|693|695.1|694.1|695.4|694.4|693.8|692.8|28
1759319400000|2025-10-01 11:50:00|695.4|694.4|694.9|693.9|695.6|694.6|694.8|693.8|82
1759319700000|2025-10-01 11:55:00|695|694|695.6|694.6|695.6|694.6|695|694|29
1759320000000|2025-10-01 12:00:00|695.9|694.9|695.9|694.9|696.3|695.3|694.9|693.9|691
1759320300000|2025-10-01 12:05:00|696|695|696|695|696.1|695.1|694.8|693.8|207
1759320600000|2025-10-01 12:10:00|695.9|694.9|696|695|696.6|695.6|695.5|694.5|88
1759320900000|2025-10-01 12:15:00|695.9|694.9|694.8|693.8|696.3|695.3|694|693|271
1759321200000|2025-10-01 12:20:00|694.6|693.6|695.3|694.3|695.6|694.6|694.3|693.3|191
1759321500000|2025-10-01 12:25:00|695.1|694.1|695.6|694.6|695.8|694.8|694.8|693.8|40
1759321800000|2025-10-01 12:30:00|695.5|694.5|695.1|694.1|695.5|694.5|694.4|693.4|103
1759322100000|2025-10-01 12:35:00|695|694|695.6|694.6|695.9|694.9|694.6|693.6|58
1759322400000|2025-10-01 12:40:00|695.5|694.5|694.9|693.9|695.8|694.8|694.6|693.6|20
1759322700000|2025-10-01 12:45:00|695|694|695.1|694.1|695.4|694.4|694.6|693.6|135
1759323000000|2025-10-01 12:50:00|694.9|693.9|693.6|692.6|695.4|694.4|693.6|692.6|358
1759323300000|2025-10-01 12:55:00|693.8|692.8|693.4|692.4|694.1|693.1|692.8|691.8|166
1759323600000|2025-10-01 13:00:00|693.1|692.1|692.6|691.6|693.9|692.9|692.1|691.1|140
1759323900000|2025-10-01 13:05:00|692.5|691.5|694.9|693.9|694.9|693.9|692.4|691.4|564
1759324200000|2025-10-01 13:10:00|695|694|694.6|693.6|695.4|694.4|694.1|693.1|416
1759324500000|2025-10-01 13:15:00|694.4|693.4|693.6|692.6|694.4|693.4|693.3|692.3|529
1759324800000|2025-10-01 13:20:00|693.4|692.4|692.4|691.4|693.4|692.4|692.4|691.4|129
1759325100000|2025-10-01 13:25:00|692.1|691.1|690.9|689.9|692.1|691.1|690.6|689.6|199
1759325400000|2025-10-01 13:30:00|690.6|689.6|690.6|689.6|691.1|690.1|688.9|687.9|1368
1759325700000|2025-10-01 13:35:00|690.8|689.8|690.5|689.5|691.4|690.4|690.4|689.4|471
1759326000000|2025-10-01 13:40:00|690.6|689.6|691.1|690.1|691.6|690.6|690.5|689.5|97
1759326300000|2025-10-01 13:45:00|691|690|690.1|689.1|691|690|689.9|688.9|93
1759326600000|2025-10-01 13:50:00|690|689|690.6|689.6|690.6|689.6|689.6|688.6|194
1759326900000|2025-10-01 13:55:00|690.8|689.8|691.4|690.4|691.6|690.6|690.6|689.6|160
1759327200000|2025-10-01 14:00:00|691.1|690.1|689.6|688.6|691.4|690.4|689.6|688.6|972
1759327500000|2025-10-01 14:05:00|689.4|688.4|690.5|689.5|690.8|689.8|689.4|688.4|356
1759327800000|2025-10-01 14:10:00|690.4|689.4|691.1|690.1|691.1|690.1|690|689|196
1759328100000|2025-10-01 14:15:00|691|690|693.6|692.6|693.6|692.6|691|690|328
1759328400000|2025-10-01 14:20:00|693.5|692.5|693.5|692.5|694.6|693.6|693.4|692.4|161
1759328700000|2025-10-01 14:25:00|693.6|692.6|694.9|693.9|694.9|693.9|693.4|692.4|602
1759329000000|2025-10-01 14:30:00|692.9|691.9|692.1|691.1|693.6|692.4|690.1|689.1|875
1759329300000|2025-10-01 14:35:00|692.3|691.3|691.6|690.6|692.6|691.6|690.8|689.8|452
1759329600000|2025-10-01 14:40:00|691.9|690.9|693.9|692.9|694.4|693.4|691.4|690.4|697
1759329900000|2025-10-01 14:45:00|693.6|692.6|696.5|695.5|696.6|695.6|693.3|692.3|1408
1759330200000|2025-10-01 14:50:00|696.6|695.6|694.4|693.4|696.6|695.6|694.1|693.1|290
1759330500000|2025-10-01 14:55:00|694.3|693.3|694.6|693.6|694.9|693.9|694|693|245
1759330800000|2025-10-01 15:00:00|694.4|693.4|692.9|691.9|695.6|694.6|692.8|691.8|228
1759331100000|2025-10-01 15:05:00|692.8|691.8|690.8|689.8|693.1|692.1|690.4|689.4|1128
1759331400000|2025-10-01 15:10:00|690.9|689.9|690.4|689.4|691.1|690.1|690.1|689.1|1345
1759331700000|2025-10-01 15:15:00|690.1|689.1|693.1|692.1|694.1|693.1|690.1|689.1|1129
1759332000000|2025-10-01 15:20:00|693.4|692.4|694.6|693.6|694.8|693.8|693.1|692.1|345
1759332300000|2025-10-01 15:25:00|694.8|693.8|695.6|694.6|696|695|694.6|693.6|1233
1759332600000|2025-10-01 15:30:00|695.5|694.5|695.5|694.5|695.6|694.6|692.6|691.6|247
1759332900000|2025-10-01 15:35:00|695.4|694.4|693.8|692.8|695.8|694.8|693.8|692.8|295
1759333200000|2025-10-01 15:40:00|693.6|692.6|691.6|690.6|693.8|692.8|691.5|690.5|782
1759333500000|2025-10-01 15:45:00|691.8|690.8|690.6|689.6|692.3|691.3|690.1|689.1|338
1759333800000|2025-10-01 15:50:00|690.5|689.5|690.3|689.3|690.6|689.6|689.9|688.9|1023
1759334100000|2025-10-01 15:55:00|690.1|689.1|689.5|688.5|690.4|689.4|689.1|688.1|546
1759334400000|2025-10-01 16:00:00|689.4|688.4|691.1|690.1|692|691|689.3|688.3|1116
1759334700000|2025-10-01 16:05:00|691|690|691|690|691.4|690.4|690.3|689.3|213
1759335000000|2025-10-01 16:10:00|691.1|690.1|691.9|690.9|691.9|690.9|690.6|689.6|339
1759335300000|2025-10-01 16:15:00|692|691|693.1|692.1|693.6|692.6|691.9|690.9|217
1759335600000|2025-10-01 16:20:00|693.4|692.4|693.8|692.8|694.5|693.5|693.3|692.3|69
1759335900000|2025-10-01 16:25:00|694|693|694|693|694.3|693.3|693.1|692.1|78
1759336200000|2025-10-01 16:30:00|693.9|692.9|693.8|692.8|694.4|693.4|693.5|692.5|20
1759336500000|2025-10-01 16:35:00|693.9|692.9|692.5|691.5|693.9|692.9|692.5|691.5|88
1759336800000|2025-10-01 16:40:00|692.6|691.6|692.6|691.6|693.3|692.3|692.5|691.5|5
1759337100000|2025-10-01 16:45:00|692.9|691.9|692|691|692.9|691.9|691.9|690.9|34
1759337400000|2025-10-01 16:50:00|691.9|690.9|690.9|689.9|692|691|690.5|689.5|15
1759337700000|2025-10-01 16:55:00|691|690|690.9|689.9|691.3|690.3|690.6|689.6|2
1759338000000|2025-10-01 17:00:00|690.8|689.8|690.9|689.9|691.3|690.3|690.5|689.5|17
1759338300000|2025-10-01 17:05:00|690.8|689.8|691.8|690.8|692.1|691.1|690.8|689.8|21
1759338600000|2025-10-01 17:10:00|691.6|690.6|691.1|690.1|691.6|690.6|691.1|690.1|6
1759338900000|2025-10-01 17:15:00|691.4|690.4|692|691|692.6|691.6|691.4|690.4|27
1759339200000|2025-10-01 17:20:00|692.1|691.1|692.5|691.5|692.6|691.6|691.9|690.9|14
1759339500000|2025-10-01 17:25:00|692.4|691.4|692|691|692.8|691.8|692|691|434
1759339800000|2025-10-01 17:30:00|692.1|691.1|692.3|691.3|692.5|691.5|692.1|691.1|8
1759340100000|2025-10-01 17:35:00|692.1|691.1|692.4|691.4|692.9|691.9|692.1|691.1|15
1759340400000|2025-10-01 17:40:00|692.3|691.3|692|691|692.5|691.5|691.5|690.5|286
1759340700000|2025-10-01 17:45:00|691.8|690.8|691.1|690.1|691.9|690.9|690.9|689.9|205
1759341000000|2025-10-01 17:50:00|691|690|691.4|690.4|691.4|690.4|690.6|689.6|75
1759341300000|2025-10-01 17:55:00|691.5|690.5|691.1|690.1|691.8|690.8|691.1|690.1|6
1759341600000|2025-10-01 18:00:00|690.9|689.9|690.5|689.5|691.3|690.3|690.3|689.3|52
1759341900000|2025-10-01 18:05:00|690.6|689.6|691.5|690.5|691.5|690.5|690.3|689.3|19
1759342200000|2025-10-01 18:10:00|691.6|690.6|690.5|689.5|691.8|690.8|690.3|689.3|185
1759342500000|2025-10-01 18:15:00|690.6|689.6|690.8|689.8|691|690|690.5|689.5|6
1759342800000|2025-10-01 18:20:00|690.6|689.6|689.6|688.6|690.6|689.6|689.6|688.6|14
1759343100000|2025-10-01 18:25:00|689.5|688.5|689.3|688.3|689.8|688.8|688.6|687.6|153
1759343400000|2025-10-01 18:30:00|689.4|688.4|689.1|688.1|689.5|688.5|688.8|687.8|16
1759343700000|2025-10-01 18:35:00|689|688|688.8|687.8|689.4|688.4|688.6|687.6|78
1759344000000|2025-10-01 18:40:00|688.9|687.9|689.1|688.1|689.1|688.1|688.8|687.8|13
1759344300000|2025-10-01 18:45:00|689.6|688.6|689.9|688.9|690|689|689.6|688.6|23
1759344600000|2025-10-01 18:50:00|690.1|689.1|689.9|688.9|690.5|689.5|689.8|688.8|331
1759344900000|2025-10-01 18:55:00|689.8|688.8|689.5|688.5|689.8|688.8|689.4|688.4|17
1759345200000|2025-10-01 19:00:00|689.6|688.6|689.3|688.3|689.8|688.8|689.3|688.3|2
1759345500000|2025-10-01 19:05:00|689.1|688.1|689.4|688.4|689.4|688.4|689.1|688.1|2
1759345800000|2025-10-01 19:10:00|689.5|688.5|689.6|688.6|689.6|688.6|689.4|688.4|131
1759346100000|2025-10-01 19:15:00|689.5|688.5|689.9|688.9|690|689|689.4|688.4|54
1759346400000|2025-10-01 19:20:00|690|689|690.3|689.3|690.4|689.4|690|689|2
1759346700000|2025-10-01 19:25:00|690.1|689.1|690.5|689.5|690.5|689.5|690|689|6
1759347000000|2025-10-01 19:30:00|690.6|689.6|690.4|689.4|690.6|689.6|690.3|689.3|2
1759347300000|2025-10-01 19:35:00|690.5|689.5|690.8|689.8|691|690|690.5|689.5|7
1759347600000|2025-10-01 19:40:00|690.6|689.6|690.1|689.1|690.6|689.6|690|689|0
1759347900000|2025-10-01 19:45:00|690.3|689.3|690.3|689.3|690.5|689.5|689.9|688.9|3
1759348200000|2025-10-01 19:50:00|690|689|690|689|690.1|689.1|689.9|688.9|7
1759348500000|2025-10-01 19:55:00|690.3|689.3|689.6|688.6|690.3|689.3|689.6|688.6|25
1759348800000|2025-10-01 20:00:00|689.8|688.8|690.1|689.1|690.3|689.3|689.8|688.8|8
1759349100000|2025-10-01 20:05:00|689.8|688.8|689.8|688.8|690|689|689.8|688.8|18
1759349400000|2025-10-01 20:10:00|689.6|688.6|689.3|688.3|689.8|688.8|689.3|688.3|1
1759349700000|2025-10-01 20:15:00|689.4|688.4|689|688|689.4|688.4|689|688|1
1759350000000|2025-10-01 20:20:00|688.9|687.9|688.4|687.4|689|688|688.3|687.3|60
1759350300000|2025-10-01 20:25:00|688.6|687.6|688.8|687.8|688.8|687.8|688.4|687.4|80
1759350600000|2025-10-01 20:30:00|688.6|687.6|688.4|687.4|688.6|687.6|688.4|687.4|2
1759350900000|2025-10-01 20:35:00|688.5|687.5|688.8|687.8|688.9|687.9|688.5|687.5|0
1759351200000|2025-10-01 20:40:00|688.6|687.6|688.8|687.8|689|688|688.6|687.6|2
1759351500000|2025-10-01 20:45:00|688.5|687.5|688.5|687.5|688.5|687.5|688.3|687.3|0
1759351800000|2025-10-01 20:50:00|688.4|687.4|688.5|687.5|688.5|687.5|688.3|687.3|8
1759352100000|2025-10-01 20:55:00|688.6|687.6|688.8|687.8|688.8|687.8|688.5|687.5|26
1759352400000|2025-10-01 21:00:00|689|688|689|688|689|688|688.9|687.9|0
1759353300000|2025-10-01 21:15:00|689.1|688.1|689.1|688.1|689.1|688.1|689.1|688.1|0
1759353600000|2025-10-01 21:20:00|689|688|689.1|688.1|689.1|688.1|689|688|0
1759353900000|2025-10-01 21:25:00|689.3|688.3|689.4|688.4|689.4|688.4|689.3|688.3|0
1759355400000|2025-10-01 21:50:00|690.1|687.1|690.3|687.3|690.3|687.3|690.1|687.1|0
1759355700000|2025-10-01 21:55:00|690.4|687.4|690.5|687.5|690.9|687.9|690.3|687.3|0
1759363200000|2025-10-02 00:00:00|688.9|687.9|691.5|690.5|694|693|688.6|687.6|63
1759363500000|2025-10-02 00:05:00|691.6|690.6|692.3|691.3|693|692|691.3|690.3|9
1759363800000|2025-10-02 00:10:00|692.1|691.1|690.5|689.5|692.3|691.3|690.3|689.3|6
1759364100000|2025-10-02 00:15:00|690.8|689.8|690.5|689.5|691.3|690.3|690.5|689.5|0
1759364400000|2025-10-02 00:20:00|690.8|689.8|691|690|691.3|690.3|690.5|689.5|0
1759364700000|2025-10-02 00:25:00|691.3|690.3|690|689|691.3|690.3|689.8|688.8|8
1759365000000|2025-10-02 00:30:00|690.1|689.1|689.8|688.8|690.3|689.3|689.8|688.8|7
1759365300000|2025-10-02 00:35:00|690|689|689.8|688.8|690|689|689.6|688.6|0
1759365600000|2025-10-02 00:40:00|690|689|689.6|688.6|690|689|689.5|688.5|0
1759365900000|2025-10-02 00:45:00|689.8|688.8|689.8|688.8|690|689|689.3|688.3|1
1759366200000|2025-10-02 00:50:00|689.5|688.5|689.8|688.8|689.8|688.8|689.5|688.5|0
1759366500000|2025-10-02 00:55:00|690|689|690|689|690.5|689.5|689.8|688.8|8
1759366800000|2025-10-02 01:00:00|689.9|688.9|689.5|688.5|690.3|689.3|689.3|688.3|25
1759367100000|2025-10-02 01:05:00|689.4|688.4|689.4|688.4|689.5|688.5|689.3|688.3|1
1759367400000|2025-10-02 01:10:00|689.8|688.8|689.8|688.8|690.1|689.1|689.3|688.3|9
1759367700000|2025-10-02 01:15:00|689.6|688.6|689.6|688.6|689.8|688.8|689.3|688.3|0
1759368000000|2025-10-02 01:20:00|689.5|688.5|689.8|688.8|690|689|689.5|688.5|3
1759368300000|2025-10-02 01:25:00|689.9|688.9|690|689|690|689|689.8|688.8|0
1759368600000|2025-10-02 01:30:00|690.3|689.3|690.4|689.4|690.5|689.5|690|689|1
1759368900000|2025-10-02 01:35:00|690.5|689.5|690.3|689.3|690.5|689.5|690|689|4
1759369200000|2025-10-02 01:40:00|690.5|689.5|690.5|689.5|690.8|689.8|690.3|689.3|0
1759369500000|2025-10-02 01:45:00|690.8|689.8|691|690|691.3|690.3|690.6|689.6|3
1759369800000|2025-10-02 01:50:00|690.9|689.9|691.1|690.1|691.3|690.3|690.9|689.9|0
1759370100000|2025-10-02 01:55:00|691|690|691|690|691|690|690.8|689.8|0
1759370400000|2025-10-02 02:00:00|691.3|690.3|691|690|691.3|690.3|690.9|689.9|0
1759370700000|2025-10-02 02:05:00|690.9|689.9|691|690|691.3|690.3|690.9|689.9|0
1759371000000|2025-10-02 02:10:00|690.8|689.8|691|690|691.3|690.3|690.8|689.8|0
1759371300000|2025-10-02 02:15:00|691.1|690.1|691|690|691.3|690.3|690.5|689.5|2
1759371600000|2025-10-02 02:20:00|690.8|689.8|690.8|689.8|691.3|690.3|690.8|689.8|1
1759371900000|2025-10-02 02:25:00|690.6|689.6|691.8|690.8|691.9|690.9|690.6|689.6|13
1759372200000|2025-10-02 02:30:00|691.9|690.9|692.5|691.5|692.8|691.8|691.8|690.8|0
1759372500000|2025-10-02 02:35:00|692.3|691.3|692.5|691.5|692.5|691.5|692.3|691.3|0
1759372800000|2025-10-02 02:40:00|692.4|691.4|693|692|693.3|692.3|692.3|691.3|0
1759373100000|2025-10-02 02:45:00|693.1|692.1|692|691|693.3|692.3|691.9|690.9|0
1759373400000|2025-10-02 02:50:00|692.3|691.3|692.3|691.3|692.5|691.5|692|691|0
1759373700000|2025-10-02 02:55:00|692.1|691.1|691.9|690.9|692.3|691.3|691|690|5
1759374000000|2025-10-02 03:00:00|692|691|691.3|690.3|692|691|691.3|690.3|0
1759374300000|2025-10-02 03:05:00|691|690|691|690|691.3|690.3|691|690|0
1759374600000|2025-10-02 03:10:00|690.8|689.8|690.5|689.5|691|690|690.3|689.3|2
1759374900000|2025-10-02 03:15:00|690.8|689.8|691|690|691|690|690.5|689.5|2
1759375200000|2025-10-02 03:20:00|690.9|689.9|691|690|691|690|690.9|689.9|0
1759375500000|2025-10-02 03:25:00|690.9|689.9|690.8|689.8|691|690|690.8|689.8|1
1759375800000|2025-10-02 03:30:00|690.9|689.9|690.8|689.8|691.3|690.3|690.8|689.8|2
1759376100000|2025-10-02 03:35:00|691|690|691|690|691|690|691|690|0
1759376400000|2025-10-02 03:40:00|691.1|690.1|691|690|691.1|690.1|691|690|0
1759376700000|2025-10-02 03:45:00|690.9|689.9|690.8|689.8|690.9|689.9|690.8|689.8|0
1759377000000|2025-10-02 03:50:00|690.9|689.9|691|690|691|690|690.5|689.5|0
1759377300000|2025-10-02 03:55:00|691.3|690.3|691.4|690.4|691.5|690.5|691.1|690.1|1
1759377600000|2025-10-02 04:00:00|691.3|690.3|691.3|690.3|691.5|690.5|691.3|690.3|0
1759377900000|2025-10-02 04:05:00|691.1|690.1|691.3|690.3|691.4|690.4|691.1|690.1|0
1759378200000|2025-10-02 04:10:00|691.4|690.4|691.3|690.3|691.4|690.4|691.3|690.3|0
1759378500000|2025-10-02 04:15:00|691.1|690.1|691|690|691.3|690.3|691|690|0
1759378800000|2025-10-02 04:20:00|691.1|690.1|691.3|690.3|691.3|690.3|691.1|690.1|1
1759379100000|2025-10-02 04:25:00|691.1|690.1|690.8|689.8|691.1|690.1|690.8|689.8|0
1759379400000|2025-10-02 04:30:00|690.9|689.9|691|690|691|690|690.8|689.8|0
1759379700000|2025-10-02 04:35:00|690.9|689.9|691|690|691|690|690.8|689.8|0
1759380000000|2025-10-02 04:40:00|690.9|689.9|691|690|691|690|690.9|689.9|0
1759380300000|2025-10-02 04:45:00|690.9|689.9|691|690|691|690|690.9|689.9|0
1759380600000|2025-10-02 04:50:00|690.9|689.9|690.8|689.8|691.1|690.1|690.8|689.8|2
1759380900000|2025-10-02 04:55:00|691|690|691|690|691|690|690.5|689.5|13
1759381200000|2025-10-02 05:00:00|691.3|690.3|691.8|690.8|691.8|690.8|691.3|690.3|1
1759381500000|2025-10-02 05:05:00|692|691|692.3|691.3|692.3|691.3|692|691|1
1759381800000|2025-10-02 05:10:00|692|691|692|691|692.3|691.3|692|691|0
1759382100000|2025-10-02 05:15:00|692.3|691.3|692.5|691.5|692.8|691.8|692.3|691.3|0
1759382400000|2025-10-02 05:20:00|692.8|691.8|693.3|692.3|693.9|692.9|692.6|691.6|62
1759382700000|2025-10-02 05:25:00|693|692|692.9|691.9|693.3|692.3|692.9|691.9|0
1759383000000|2025-10-02 05:30:00|692.8|691.8|692.8|691.8|693|692|692.8|691.8|0
1759383300000|2025-10-02 05:35:00|692.9|691.9|692|691|693|692|692|691|123
1759383600000|2025-10-02 05:40:00|692.1|691.1|691.8|690.8|692.3|691.3|691.8|690.8|1
1759383900000|2025-10-02 05:45:00|691.9|690.9|691.8|690.8|691.9|690.9|691.6|690.6|5
1759384200000|2025-10-02 05:50:00|691.9|690.9|691.6|690.6|691.9|690.9|691.5|690.5|0
1759384500000|2025-10-02 05:55:00|691.5|690.5|691.4|690.4|691.5|690.5|691|690|7
1759384800000|2025-10-02 06:00:00|691.3|690.3|691.8|690.8|691.9|690.9|690.9|689.9|32
1759385100000|2025-10-02 06:05:00|691.5|690.5|688.8|687.8|691.6|690.6|688.6|687.6|632
1759385400000|2025-10-02 06:10:00|688.9|687.9|689.3|688.3|690|689|688.9|687.9|20
1759385700000|2025-10-02 06:15:00|689.1|688.1|688.8|687.8|689.1|688.1|688|687|273
1759386000000|2025-10-02 06:20:00|689|688|689.3|688.3|689.3|688.3|687.8|686.8|430
1759386300000|2025-10-02 06:25:00|689.1|688.1|688.9|687.9|689.5|688.5|688.9|687.9|12
1759386600000|2025-10-02 06:30:00|689|688|689|688|689.4|688.4|688.3|687.3|24
1759386900000|2025-10-02 06:35:00|688.9|687.9|688.8|687.8|689.1|688.1|688.5|687.5|129
1759387200000|2025-10-02 06:40:00|688.6|687.6|688.4|687.4|688.8|687.8|688|687|17
1759387500000|2025-10-02 06:45:00|688.3|687.3|688.4|687.4|688.4|687.4|688|687|8
1759387800000|2025-10-02 06:50:00|688.3|687.3|689|688|689.1|688.1|688.3|687.3|8
1759388100000|2025-10-02 06:55:00|689.1|688.1|688.8|687.8|690|689|688.3|687.3|161
1759388400000|2025-10-02 07:00:00|688.6|687.6|687.5|686.5|689|688|687.5|686.5|20
1759388700000|2025-10-02 07:05:00|687.4|686.4|687.4|686.4|687.4|686.4|686.6|685.6|53
1759389000000|2025-10-02 07:10:00|687.1|686.1|686.8|685.8|687.1|686.1|686.6|685.6|261
1759389300000|2025-10-02 07:15:00|686.6|685.6|686.5|685.5|686.9|685.9|686.5|685.5|313
1759389600000|2025-10-02 07:20:00|686.4|685.4|688.4|687.4|688.5|687.5|686.4|685.4|70
1759389900000|2025-10-02 07:25:00|688.6|687.6|690|689|690.3|689.3|688.5|687.5|178
1759390200000|2025-10-02 07:30:00|689.9|688.9|690.4|689.4|690.8|689.8|689.6|688.6|312
1759390500000|2025-10-02 07:35:00|690.3|689.3|690.4|689.4|690.9|689.9|689.6|688.6|51
1759390800000|2025-10-02 07:40:00|690.5|689.5|690.8|689.8|690.9|689.9|690.4|689.4|22
1759391100000|2025-10-02 07:45:00|690.6|689.6|689.5|688.5|690.6|689.6|688.9|687.9|276
1759391400000|2025-10-02 07:50:00|689.8|688.8|690|689|690.1|689.1|689.5|688.5|21
1759391700000|2025-10-02 07:55:00|690.3|689.3|690.1|689.1|691.1|690.1|690|689|119
1759392000000|2025-10-02 08:00:00|689.9|688.9|688.6|687.6|690.3|689.3|688.5|687.5|74
1759392300000|2025-10-02 08:05:00|688.3|687.3|689.5|688.5|689.5|688.5|687.8|686.8|48
1759392600000|2025-10-02 08:10:00|689.6|688.6|690.3|689.3|691.4|690.4|689.6|688.6|116
1759392900000|2025-10-02 08:15:00|690.1|689.1|690.8|689.8|690.8|689.8|689.4|688.4|63
1759393200000|2025-10-02 08:20:00|690.9|689.9|690.6|689.6|691.6|690.6|690|689|52
1759393500000|2025-10-02 08:25:00|690.5|689.5|689.6|688.6|690.6|689.6|688.6|687.6|417
1759393800000|2025-10-02 08:30:00|689.5|688.5|687.9|686.9|689.5|688.5|687.9|686.9|374
1759394100000|2025-10-02 08:35:00|688|687|686.6|685.6|688.6|687.6|686.6|685.6|71
1759394400000|2025-10-02 08:40:00|686.5|685.5|687|686|687.1|686.1|685.8|684.8|601
1759394700000|2025-10-02 08:45:00|687.1|686.1|686.8|685.8|688.1|687.1|686.8|685.8|163
1759395000000|2025-10-02 08:50:00|686.9|685.9|686.8|685.8|687.4|686.4|686.4|685.4|69
1759395300000|2025-10-02 08:55:00|686.5|685.5|686.4|685.4|686.8|685.8|686|685|54
1759395600000|2025-10-02 09:00:00|686.1|685.1|687.1|686.1|687.4|686.4|686|685|226
1759395900000|2025-10-02 09:05:00|688|687|687.4|686.4|688.3|687.3|686.9|685.9|1322
1759396200000|2025-10-02 09:10:00|687.1|686.1|686.3|685.3|687.3|686.3|685.6|684.6|89
1759396500000|2025-10-02 09:15:00|686.1|685.1|684.8|683.8|686.1|685.1|684.6|683.6|531
1759396800000|2025-10-02 09:20:00|684.9|683.9|683|682|684.9|683.9|682.6|681.6|571
1759397100000|2025-10-02 09:25:00|683.1|682.1|683.1|682.1|683.5|682.5|682.9|681.9|262
1759397400000|2025-10-02 09:30:00|683.3|682.3|683.6|682.6|684.5|683.5|683.3|682.3|19
1759397700000|2025-10-02 09:35:00|683.5|682.5|682.8|681.8|683.6|682.6|682.6|681.6|96
1759398000000|2025-10-02 09:40:00|682.6|681.6|681.4|680.4|682.6|681.6|681.4|680.4|358
1759398300000|2025-10-02 09:45:00|681.3|680.3|680|679|681.4|680.4|679.9|678.9|1119
1759398600000|2025-10-02 09:50:00|680.1|679.1|680.9|679.9|680.9|679.9|680|679|217
1759398900000|2025-10-02 09:55:00|681.1|680.1|681.6|680.6|681.6|680.6|680.1|679.1|112
1759399200000|2025-10-02 10:00:00|681.5|680.5|681.9|680.9|682.1|681.1|681.4|680.4|117
1759399500000|2025-10-02 10:05:00|681.6|680.6|682.4|681.4|682.9|681.9|681.6|680.6|78
1759399800000|2025-10-02 10:10:00|682.3|681.3|681.9|680.9|682.3|681.3|681.4|680.4|351
1759400100000|2025-10-02 10:15:00|681.8|680.8|681.8|680.8|682|681|681.3|680.3|156
1759400400000|2025-10-02 10:20:00|681.6|680.6|682|681|682.6|681.6|681.5|680.5|78
1759400700000|2025-10-02 10:25:00|681.9|680.9|681.4|680.4|682.1|681.1|681|680|49
1759401000000|2025-10-02 10:30:00|681.3|680.3|681.6|680.6|681.9|680.9|681.1|680.1|39
1759401300000|2025-10-02 10:35:00|681.5|680.5|682.1|681.1|682.5|681.5|681.4|680.4|168
1759401600000|2025-10-02 10:40:00|682.3|681.3|682.1|681.1|682.4|681.4|681.9|680.9|74
1759401900000|2025-10-02 10:45:00|682|681|682.3|681.3|682.4|681.4|682|681|141
1759402200000|2025-10-02 10:50:00|682.4|681.4|683.9|682.9|683.9|682.9|682.1|681.1|342
1759402500000|2025-10-02 10:55:00|683.6|682.6|681.9|680.9|683.9|682.9|681.9|680.9|68
1759402800000|2025-10-02 11:00:00|681.6|680.6|681.6|680.6|681.9|680.9|681.1|680.1|62
1759403100000|2025-10-02 11:05:00|681.8|680.8|681.8|680.8|682.1|681.1|681.4|680.4|34
1759403400000|2025-10-02 11:10:00|681.9|680.9|682.4|681.4|682.4|681.4|681.5|680.5|74
1759403700000|2025-10-02 11:15:00|682.3|681.3|681.4|680.4|682.8|681.8|681.3|680.3|24
1759404000000|2025-10-02 11:20:00|681.5|680.5|681.3|680.3|681.5|680.5|680.9|679.9|123
1759404300000|2025-10-02 11:25:00|681.1|680.1|680.6|679.6|681.4|680.4|680.6|679.6|39
1759404600000|2025-10-02 11:30:00|680.4|679.4|680.4|679.4|680.4|679.4|679.9|678.9|77
1759404900000|2025-10-02 11:35:00|680.6|679.6|680.6|679.6|681.6|680.6|680.6|679.6|133
1759405200000|2025-10-02 11:40:00|680.5|679.5|680.9|679.9|681.3|680.3|680.5|679.5|76
1759405500000|2025-10-02 11:45:00|680.6|679.6|681.1|680.1|681.3|680.3|680.5|679.5|102
1759405800000|2025-10-02 11:50:00|681.3|680.3|681.3|680.3|681.6|680.6|680.9|679.9|43
1759406100000|2025-10-02 11:55:00|681.1|680.1|680.6|679.6|681.5|680.5|680.5|679.5|1028
1759406400000|2025-10-02 12:00:00|680.5|679.5|678.9|677.9|680.9|679.9|678.4|677.4|1598
1759406700000|2025-10-02 12:05:00|678.8|677.8|679.3|678.3|679.6|678.6|678.4|677.4|1069
1759407000000|2025-10-02 12:10:00|679.1|678.1|679.6|678.6|679.9|678.9|678.8|677.8|48
1759407300000|2025-10-02 12:15:00|679.5|678.5|680.5|679.5|680.6|679.6|679.4|678.4|599
1759407600000|2025-10-02 12:20:00|680.4|679.4|679.9|678.9|680.4|679.4|679.6|678.6|166
1759407900000|2025-10-02 12:25:00|680|679|679.6|678.6|680.4|679.4|679.6|678.6|107
1759408200000|2025-10-02 12:30:00|679.8|678.8|677.8|676.8|680|679|677.6|676.6|989
1759408500000|2025-10-02 12:35:00|677.6|676.6|678.6|677.6|679|678|677.6|676.6|127
1759408800000|2025-10-02 12:40:00|678.5|677.5|677.9|676.9|678.6|677.6|677.4|676.4|1216
1759409100000|2025-10-02 12:45:00|677.8|676.8|678|677|678.6|677.6|677.8|676.8|430
1759409400000|2025-10-02 12:50:00|677.9|676.9|678.4|677.4|678.8|677.8|677.6|676.6|20
1759409700000|2025-10-02 12:55:00|678.3|677.3|679|678|679.1|678.1|677.9|676.9|951
1759410000000|2025-10-02 13:00:00|678.9|677.9|675.4|674.4|678.9|677.9|675.3|674.3|713
1759410300000|2025-10-02 13:05:00|675.6|674.6|674.9|673.9|676.5|675.5|674.6|673.6|575
1759410600000|2025-10-02 13:10:00|674.8|673.8|675.9|674.9|676.1|675.1|674.6|673.6|187
1759410900000|2025-10-02 13:15:00|675.8|674.8|675.4|674.4|676.1|675.1|675.1|674.1|200
1759411200000|2025-10-02 13:20:00|675.1|674.1|675.9|674.9|675.9|674.9|674.9|673.9|599
1759411500000|2025-10-02 13:25:00|675.8|674.8|676.4|675.4|676.4|675.4|675.6|674.6|244
1759411800000|2025-10-02 13:30:00|676.3|675.3|675.9|674.9|678.1|677.1|675.9|674.9|328
1759412100000|2025-10-02 13:35:00|675.8|674.8|678.5|677.5|678.9|677.9|675.8|674.8|1336
1759412400000|2025-10-02 13:40:00|678.4|677.4|680.9|679.9|681.5|680.5|678.4|677.4|588
1759412700000|2025-10-02 13:45:00|680.6|679.6|679.9|678.9|681.4|680.4|678.8|677.8|448
1759413000000|2025-10-02 13:50:00|680.1|679.1|681.4|680.4|681.8|680.8|679.9|678.9|922
1759413300000|2025-10-02 13:55:00|681.6|680.6|678.6|677.6|681.8|680.8|678.5|677.5|128
1759413600000|2025-10-02 14:00:00|678.9|677.9|679.4|678.4|679.6|678.6|678.5|677.5|176
1759413900000|2025-10-02 14:05:00|679.3|678.3|678.1|677.1|679.5|678.5|678|677|1018
1759414200000|2025-10-02 14:10:00|678.4|677.4|680.6|679.6|683.5|682.5|678.4|677.4|1470
1759414500000|2025-10-02 14:15:00|680.5|679.5|678.9|677.9|680.5|679.5|678.1|677.1|671
1759414800000|2025-10-02 14:20:00|679|678|677.4|676.4|679|678|676.1|675.1|691
1759415100000|2025-10-02 14:25:00|677.1|676.1|675.9|674.9|677.3|676.3|675.6|674.6|393
1759415400000|2025-10-02 14:30:00|675.8|674.8|675.6|674.6|676.6|675.6|674.9|673.9|456
1759415700000|2025-10-02 14:35:00|675.8|674.8|674.8|673.8|676.1|675.1|674.8|673.8|657
1759416000000|2025-10-02 14:40:00|674.6|673.6|675.4|674.4|676|675|674.1|673.1|348
1759416300000|2025-10-02 14:45:00|675.1|674.1|674.1|673.1|675.4|674.4|673.9|672.9|324
1759416600000|2025-10-02 14:50:00|674|673|673.6|672.6|674.6|673.6|673.6|672.6|316
1759416900000|2025-10-02 14:55:00|673.8|672.8|673.6|672.6|673.9|672.9|672.1|671.1|1939
1759417200000|2025-10-02 15:00:00|673.8|672.8|674.5|673.5|674.8|673.8|673.1|672.1|793
1759417500000|2025-10-02 15:05:00|674.4|673.4|675.1|674.1|676.1|675.1|673.8|672.8|990
1759417800000|2025-10-02 15:10:00|675|674|674.9|673.9|675.6|674.6|674.1|673.1|610
1759418100000|2025-10-02 15:15:00|675|674|675.6|674.6|675.6|674.6|674.6|673.6|529
1759418400000|2025-10-02 15:20:00|675.5|674.5|675.1|674.1|675.5|674.5|674.1|673.1|303
1759418700000|2025-10-02 15:25:00|675.3|674.3|673.9|672.9|675.4|674.4|673.4|672.4|1095
1759419000000|2025-10-02 15:30:00|673.8|672.8|672.8|671.8|673.9|672.9|672.5|671.5|1642
1759419300000|2025-10-02 15:35:00|672.6|671.6|672.1|671.1|673|672|671.1|670.1|698
1759419600000|2025-10-02 15:40:00|672|671|671.9|670.9|672.6|671.6|671.5|670.5|435
1759419900000|2025-10-02 15:45:00|672|671|673.9|672.9|674.4|673.4|671.9|670.9|327
1759420200000|2025-10-02 15:50:00|673.8|672.8|674.3|673.3|674.4|673.4|673.1|672.1|65
1759420500000|2025-10-02 15:55:00|674.4|673.4|673.8|672.8|674.4|673.4|673.1|672.1|69
1759420800000|2025-10-02 16:00:00|673.6|672.6|672.9|671.9|674.4|673.4|672.6|671.6|429
1759421100000|2025-10-02 16:05:00|673.1|672.1|672.9|671.9|673.1|672.1|672.6|671.6|28
1759421400000|2025-10-02 16:10:00|672.8|671.8|671.9|670.9|672.9|671.9|671.8|670.8|45
1759421700000|2025-10-02 16:15:00|671.8|670.8|670.9|669.9|671.8|670.8|670.6|669.6|308
1759422000000|2025-10-02 16:20:00|671|670|670.5|669.5|671|670|670.1|669.1|73
1759422300000|2025-10-02 16:25:00|670.4|669.4|670.3|669.3|670.5|669.5|669.6|668.6|71
1759422600000|2025-10-02 16:30:00|670.1|669.1|670.5|669.5|670.5|669.5|669.8|668.8|18
1759422900000|2025-10-02 16:35:00|670.8|669.8|671.6|670.6|671.9|670.9|670.8|669.8|293
1759423200000|2025-10-02 16:40:00|671.5|670.5|671.5|670.5|672.3|671.3|671.4|670.4|141
1759423500000|2025-10-02 16:45:00|671.6|670.6|671.6|670.6|671.9|670.9|671.3|670.3|53
1759423800000|2025-10-02 16:50:00|671.5|670.5|671.3|670.3|672|671|671.1|670.1|27
1759424100000|2025-10-02 16:55:00|671.1|670.1|671.5|670.5|671.6|670.6|671.1|670.1|32
1759424400000|2025-10-02 17:00:00|671.4|670.4|671|670|671.8|670.8|670.9|669.9|71
1759424700000|2025-10-02 17:05:00|671.1|670.1|670.9|669.9|671.4|670.4|670.8|669.8|12
1759425000000|2025-10-02 17:10:00|671|670|670.6|669.6|671|670|670.4|669.4|71
1759425300000|2025-10-02 17:15:00|670.8|669.8|670.9|669.9|671|670|670.4|669.4|77
1759425600000|2025-10-02 17:20:00|671|670|670.6|669.6|671.3|670.3|670.5|669.5|47
1759425900000|2025-10-02 17:25:00|670.9|669.9|670.8|669.8|670.9|669.9|670.4|669.4|9
1759426200000|2025-10-02 17:30:00|670.6|669.6|670.9|669.9|671|670|670.5|669.5|11
1759426500000|2025-10-02 17:35:00|671.1|670.1|670.8|669.8|671.1|670.1|670.8|669.8|31
1759426800000|2025-10-02 17:40:00|670.6|669.6|670|669|670.9|669.9|670|669|11
1759427100000|2025-10-02 17:45:00|669.9|668.9|669.3|668.3|670|669|669.3|668.3|321
1759427400000|2025-10-02 17:50:00|669.5|668.5|669.3|668.3|669.5|668.5|669.1|668.1|9
1759427700000|2025-10-02 17:55:00|669.1|668.1|669.1|668.1|669.5|668.5|668.9|667.9|42
1759428000000|2025-10-02 18:00:00|669.3|668.3|670.8|669.8|670.8|669.8|669|668|426
1759428300000|2025-10-02 18:05:00|670.6|669.6|670.9|669.9|671.3|670.3|670.6|669.6|54
1759428600000|2025-10-02 18:10:00|670.6|669.6|671.4|670.4|671.5|670.5|670.4|669.4|172
1759428900000|2025-10-02 18:15:00|671.5|670.5|671.5|670.5|671.6|670.6|671.4|670.4|22
1759429200000|2025-10-02 18:20:00|671.6|670.6|671.1|670.1|671.6|670.6|670.9|669.9|24
1759429500000|2025-10-02 18:25:00|671.3|670.3|670.4|669.4|671.3|670.3|669.6|668.6|314
1759429800000|2025-10-02 18:30:00|670.5|669.5|670.1|669.1|671.4|670.4|670.1|669.1|284
1759430100000|2025-10-02 18:35:00|670.3|669.3|669.6|668.6|670.4|669.4|669.6|668.6|32
1759430400000|2025-10-02 18:40:00|669.4|668.4|669.5|668.5|669.8|668.8|669|668|64
1759430700000|2025-10-02 18:45:00|669.6|668.6|669.6|668.6|669.6|668.6|669.5|668.5|9
1759431000000|2025-10-02 18:50:00|669.8|668.8|669.6|668.6|669.9|668.9|669.6|668.6|6
1759431300000|2025-10-02 18:55:00|669.5|668.5|669.5|668.5|669.6|668.6|669.5|668.5|18
1759431600000|2025-10-02 19:00:00|669.6|668.6|669.6|668.6|669.6|668.6|669.5|668.5|2
1759431900000|2025-10-02 19:05:00|669.9|668.9|669.9|668.9|669.9|668.9|669.9|668.9|17
1759432200000|2025-10-02 19:10:00|669.8|668.8|669.8|668.8|669.8|668.8|669.6|668.6|10
1759432500000|2025-10-02 19:15:00|669.6|668.6|669.8|668.8|669.9|668.9|669.6|668.6|2
1759432800000|2025-10-02 19:20:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|3
1759433100000|2025-10-02 19:25:00|669.9|668.9|669.9|668.9|670.1|669.1|669.8|668.8|65
1759433400000|2025-10-02 19:30:00|670|669|670.3|669.3|670.3|669.3|670|669|33
1759433700000|2025-10-02 19:35:00|670.1|669.1|670|669|670.3|669.3|670|669|6
1759434000000|2025-10-02 19:40:00|670.1|669.1|669.9|668.9|670.1|669.1|669.9|668.9|0
1759434300000|2025-10-02 19:45:00|670|669|670.3|669.3|670.3|669.3|669.9|668.9|4
1759434600000|2025-10-02 19:50:00|670.5|669.5|670|669|670.5|669.5|670|669|37
1759434900000|2025-10-02 19:55:00|670.1|669.1|670|669|670.3|669.3|670|669|32
1759435200000|2025-10-02 20:00:00|670.1|669.1|670.5|669.5|670.6|669.6|670.1|669.1|4
1759435500000|2025-10-02 20:05:00|670.6|669.6|670.9|669.9|671.4|670.4|670.6|669.6|43
1759435800000|2025-10-02 20:10:00|671.1|670.1|671.1|670.1|671.1|670.1|671|670|5
1759436100000|2025-10-02 20:15:00|671|670|671.3|670.3|671.3|670.3|671|670|2
1759436400000|2025-10-02 20:20:00|671.4|670.4|671.1|670.1|671.4|670.4|671.1|670.1|0
1759436700000|2025-10-02 20:25:00|671.3|670.3|671.3|670.3|671.4|670.4|671.1|670.1|1
1759437000000|2025-10-02 20:30:00|671.4|670.4|671.5|670.5|671.5|670.5|671.3|670.3|0
1759437300000|2025-10-02 20:35:00|671.6|670.6|671.3|670.3|671.8|670.8|671.3|670.3|0
1759437600000|2025-10-02 20:40:00|671.1|670.1|671.3|670.3|671.3|670.3|671.1|670.1|0
1759437900000|2025-10-02 20:45:00|671.4|670.4|671.1|670.1|671.4|670.4|671.1|670.1|0
1759438200000|2025-10-02 20:50:00|671.3|670.3|670.8|669.8|671.3|670.3|670.3|669.3|11
1759438500000|2025-10-02 20:55:00|670.9|669.9|670.6|669.6|671|670|670.6|669.6|20
1759438800000|2025-10-02 21:00:00|670.8|669.8|670.9|669.9|670.9|669.9|670.8|669.8|0
1759439700000|2025-10-02 21:15:00|671|670|671|670|671|670|671|670|0
1759441800000|2025-10-02 21:50:00|670.9|669.9|672.1|669.1|672.3|670|670.9|668.9|0
1759442100000|2025-10-02 21:55:00|672|669|672|669|672.3|669.3|672|669|0
1759449600000|2025-10-03 00:00:00|670.4|669.4|669.8|668.8|670.5|669.5|669.3|668.3|14
1759449900000|2025-10-03 00:05:00|669.5|668.5|670|669|670|669|669.5|668.5|0
1759450200000|2025-10-03 00:10:00|669.8|668.8|669.8|668.8|670|669|669.5|668.5|0
1759450500000|2025-10-03 00:15:00|669.9|668.9|669.9|668.9|670|669|669.8|668.8|0
1759450800000|2025-10-03 00:20:00|669.8|668.8|669.8|668.8|670|669|669.5|668.5|0
1759451100000|2025-10-03 00:25:00|669.5|668.5|669.6|668.6|669.8|668.8|669.5|668.5|0
1759451400000|2025-10-03 00:30:00|669.8|668.8|669.6|668.6|669.8|668.8|669.5|668.5|6
1759451700000|2025-10-03 00:35:00|669.8|668.8|669.5|668.5|669.8|668.8|669.5|668.5|0
1759452000000|2025-10-03 00:40:00|669.6|668.6|669.5|668.5|669.6|668.6|669.5|668.5|0
1759452300000|2025-10-03 00:45:00|669.4|668.4|669.5|668.5|669.6|668.6|669.3|668.3|2
1759452600000|2025-10-03 00:50:00|669.6|668.6|669.6|668.6|669.6|668.6|669.5|668.5|0
1759452900000|2025-10-03 00:55:00|669.5|668.5|669.8|668.8|670|669|669.5|668.5|10
1759453200000|2025-10-03 01:00:00|670|669|671|670|671.3|670.3|670|669|3
1759453500000|2025-10-03 01:05:00|671.1|670.1|671.1|670.1|671.1|670.1|670.9|669.9|2
1759453800000|2025-10-03 01:10:00|671|670|671.1|670.1|671.1|670.1|670.9|669.9|3
1759454100000|2025-10-03 01:15:00|671.4|670.4|671.1|670.1|671.5|670.5|671|670|2
1759454400000|2025-10-03 01:20:00|670.9|669.9|670.8|669.8|671|670|670.4|669.4|0
1759454700000|2025-10-03 01:25:00|670.6|669.6|670|669|670.8|669.8|670|669|60
1759455000000|2025-10-03 01:30:00|670.3|669.3|670|669|670.3|669.3|669.8|668.8|0
1759455300000|2025-10-03 01:35:00|670.3|669.3|670.3|669.3|670.4|669.4|670|669|0
1759455600000|2025-10-03 01:40:00|670.5|669.5|670.8|669.8|671|670|670.5|669.5|0
1759455900000|2025-10-03 01:45:00|671|670|671|670|671.1|670.1|670.8|669.8|0
1759456200000|2025-10-03 01:50:00|670.9|669.9|670.8|669.8|671|670|670.6|669.6|0
1759456500000|2025-10-03 01:55:00|670.6|669.6|670.6|669.6|670.9|669.9|670.5|669.5|0
1759456800000|2025-10-03 02:00:00|670.8|669.8|670.5|669.5|670.8|669.8|670.4|669.4|0
1759457100000|2025-10-03 02:05:00|670.6|669.6|670.8|669.8|670.8|669.8|670.5|669.5|0
1759457400000|2025-10-03 02:10:00|670.6|669.6|670.3|669.3|671|670|670.3|669.3|17
1759457700000|2025-10-03 02:15:00|670.4|669.4|670.1|669.1|670.5|669.5|669.8|668.8|640
1759458000000|2025-10-03 02:20:00|670.3|669.3|670.3|669.3|670.5|669.5|670.3|669.3|28
1759458300000|2025-10-03 02:25:00|670.1|669.1|670.3|669.3|670.3|669.3|670.1|669.1|0
1759458600000|2025-10-03 02:30:00|670.1|669.1|670.5|669.5|670.5|669.5|670.1|669.1|0
1759458900000|2025-10-03 02:35:00|670.4|669.4|670.3|669.3|670.5|669.5|670.3|669.3|41
1759459200000|2025-10-03 02:40:00|670.5|669.5|670.5|669.5|670.6|669.6|670.3|669.3|3
1759459500000|2025-10-03 02:45:00|670.3|669.3|670.6|669.6|670.6|669.6|670.3|669.3|0
1759460100000|2025-10-03 02:55:00|670.9|669.9|670.9|669.9|671.3|670.3|670.9|669.9|2
1759460400000|2025-10-03 03:00:00|670.8|669.8|672.1|671.1|672.3|671.3|670.8|669.8|154
1759460700000|2025-10-03 03:05:00|672.3|671.3|672.3|671.3|672.4|671.4|672|671|5
1759461000000|2025-10-03 03:10:00|672.1|671.1|672|671|672.4|671.4|672|671|0
1759461300000|2025-10-03 03:15:00|671.9|670.9|671.5|670.5|671.9|670.9|671.5|670.5|1
1759461600000|2025-10-03 03:20:00|671.6|670.6|671.8|670.8|671.8|670.8|671.6|670.6|0
1759462200000|2025-10-03 03:30:00|672|671|672|671|672.3|671.3|671.6|670.6|2
1759462500000|2025-10-03 03:35:00|672.3|671.3|672.3|671.3|672.3|671.3|672|671|0
1759462800000|2025-10-03 03:40:00|672|671|672|671|672.3|671.3|672|671|0
1759463100000|2025-10-03 03:45:00|671.8|670.8|672|671|672|671|671.8|670.8|0
1759463400000|2025-10-03 03:50:00|672.3|671.3|671.8|670.8|672.3|671.3|671.8|670.8|0
1759463700000|2025-10-03 03:55:00|671.9|670.9|671.8|670.8|672|671|671.8|670.8|10
1759464000000|2025-10-03 04:00:00|671.6|670.6|671.9|670.9|672|671|671.6|670.6|0
1759464300000|2025-10-03 04:05:00|672|671|672.3|671.3|672.3|671.3|671.9|670.9|0
1759464600000|2025-10-03 04:10:00|672.1|671.1|672.1|671.1|672.3|671.3|672.1|671.1|0
1759464900000|2025-10-03 04:15:00|672|671|672.3|671.3|672.3|671.3|672|671|0
1759465200000|2025-10-03 04:20:00|672|671|672|671|672|671|672|671|1
1759465500000|2025-10-03 04:25:00|672.3|671.3|672.3|671.3|672.3|671.3|671.8|670.8|0
1759465800000|2025-10-03 04:30:00|672|671|672.3|671.3|672.3|671.3|672|671|0
1759466400000|2025-10-03 04:40:00|672.1|671.1|672.3|671.3|672.3|671.3|672|671|0
1759466700000|2025-10-03 04:45:00|672|671|672.3|671.3|672.3|671.3|672|671|0
1759467000000|2025-10-03 04:50:00|672|671|672|671|672.3|671.3|672|671|2
1759467300000|2025-10-03 04:55:00|672.3|671.3|672.5|671.5|672.6|671.6|672.3|671.3|20
1759467600000|2025-10-03 05:00:00|672.3|671.3|672|671|672.3|671.3|672|671|0
1759467900000|2025-10-03 05:05:00|672.1|671.1|672.8|671.8|672.8|671.8|672|671|0
1759468200000|2025-10-03 05:10:00|672.5|671.5|672.5|671.5|672.6|671.6|672.4|671.4|0
1759468500000|2025-10-03 05:15:00|672.6|671.6|672.6|671.6|672.6|671.6|672.4|671.4|0
1759468800000|2025-10-03 05:20:00|672.5|671.5|672.8|671.8|672.8|671.8|672.5|671.5|0
1759469100000|2025-10-03 05:25:00|672.9|671.9|673.3|672.3|673.3|672.3|672.8|671.8|0
1759469400000|2025-10-03 05:30:00|673|672|673|672|673|672|672.8|671.8|3
1759469700000|2025-10-03 05:35:00|672.9|671.9|672.8|671.8|673|672|672.8|671.8|20
1759470000000|2025-10-03 05:40:00|672.6|671.6|672.5|671.5|672.6|671.6|672.3|671.3|1
1759470300000|2025-10-03 05:45:00|672.3|671.3|672.5|671.5|673.5|672.5|672.3|671.3|5
1759470600000|2025-10-03 05:50:00|673|672|674.3|673.3|674.4|673.4|672.9|671.9|17
1759470900000|2025-10-03 05:55:00|674.1|673.1|675.4|674.4|675.4|674.4|674.1|673.1|74
1759471200000|2025-10-03 06:00:00|675.3|674.3|675.4|674.4|675.4|674.4|674.4|673.4|81
1759471500000|2025-10-03 06:05:00|675.8|674.8|676.5|675.5|676.5|675.5|675.5|674.5|140
1759471800000|2025-10-03 06:10:00|676.3|675.3|676.5|675.5|676.5|675.5|675.8|674.8|42
1759472100000|2025-10-03 06:15:00|676.6|675.6|676.8|675.8|676.8|675.8|676.1|675.1|12
1759472400000|2025-10-03 06:20:00|676.6|675.6|676.5|675.5|676.8|675.8|676|675|39
1759472700000|2025-10-03 06:25:00|676.4|675.4|675.6|674.6|676.4|675.4|675.5|674.5|72
1759473000000|2025-10-03 06:30:00|675.8|674.8|675|674|675.9|674.9|674.9|673.9|115
1759473300000|2025-10-03 06:35:00|675.3|674.3|676.3|675.3|677.1|676.1|675|674|43
1759473600000|2025-10-03 06:40:00|676.4|675.4|677.5|676.5|677.6|676.6|676.1|675.1|13
1759473900000|2025-10-03 06:45:00|677.4|676.4|677.1|676.1|677.4|676.4|676.6|675.6|31
1759474200000|2025-10-03 06:50:00|676.9|675.9|677.1|676.1|677.1|676.1|676.5|675.5|78
1759474500000|2025-10-03 06:55:00|677.3|676.3|677|676|677.4|676.4|676.9|675.9|13
1759474800000|2025-10-03 07:00:00|676.9|675.9|676|675|677.1|676.1|675.9|674.9|85
1759475100000|2025-10-03 07:05:00|676.1|675.1|675.1|674.1|676.1|675.1|674.9|673.9|55
1759475400000|2025-10-03 07:10:00|675.5|674.5|675.4|674.4|676.1|675.1|675.3|674.3|26
1759475700000|2025-10-03 07:15:00|675.5|674.5|674|673|675.5|674.5|673.8|672.8|65
1759476000000|2025-10-03 07:20:00|673.9|672.9|673.4|672.4|674|673|672.6|671.6|874
1759476300000|2025-10-03 07:25:00|673.5|672.5|672.9|671.9|673.5|672.5|672|671|157
1759476600000|2025-10-03 07:30:00|672.8|671.8|672.6|671.6|673.1|672.1|672.4|671.4|198
1759476900000|2025-10-03 07:35:00|672.3|671.3|672.6|671.6|672.6|671.6|671.5|670.5|29
1759477200000|2025-10-03 07:40:00|672.9|671.9|672|671|673.4|672.4|671.8|670.8|178
1759477500000|2025-10-03 07:45:00|671.8|670.8|671.4|670.4|672.1|671.1|670.9|669.9|754
1759477800000|2025-10-03 07:50:00|671.5|670.5|670|669|671.5|670.5|669.9|668.9|339
1759478100000|2025-10-03 07:55:00|669.9|668.9|670|669|670.4|669.4|669.8|668.8|86
1759478400000|2025-10-03 08:00:00|669.9|668.9|670.1|669.1|670.4|669.4|669.6|668.6|208
1759478700000|2025-10-03 08:05:00|670.4|669.4|671.4|670.4|672.3|671.3|670.4|669.4|310
1759479000000|2025-10-03 08:10:00|671.3|670.3|671.3|670.3|671.5|670.5|670.9|669.9|57
1759479300000|2025-10-03 08:15:00|671.1|670.1|669.9|668.9|671.1|670.1|669.5|668.5|128
1759479600000|2025-10-03 08:20:00|669.8|668.8|670.1|669.1|670.6|669.6|669.4|668.4|173
1759479900000|2025-10-03 08:25:00|670.3|669.3|671.3|670.3|671.3|670.3|669.5|668.5|371
1759480200000|2025-10-03 08:30:00|671.4|670.4|672|671|672.6|671.6|671.3|670.3|706
1759480500000|2025-10-03 08:35:00|671.9|670.9|673.3|672.3|673.5|672.5|671.3|670.3|131
1759480800000|2025-10-03 08:40:00|673.1|672.1|673.4|672.4|673.8|672.8|673|672|73
1759481100000|2025-10-03 08:45:00|673.5|672.5|672.8|671.8|673.6|672.6|672.1|671.1|179
1759481400000|2025-10-03 08:50:00|672.6|671.6|672.5|671.5|672.6|671.6|672.3|671.3|58
1759481700000|2025-10-03 08:55:00|672.4|671.4|673|672|673.1|672.1|672.3|671.3|26
1759482000000|2025-10-03 09:00:00|672.9|671.9|672.5|671.5|673.8|672.8|672.5|671.5|250
1759482300000|2025-10-03 09:05:00|672.4|671.4|671.4|670.4|672.6|671.6|671.3|670.3|104
1759482600000|2025-10-03 09:10:00|671.3|670.3|671.4|670.4|671.4|670.4|670.9|669.9|14
1759482900000|2025-10-03 09:15:00|671.3|670.3|671.4|670.4|671.6|670.6|671.3|670.3|301
1759483200000|2025-10-03 09:20:00|671.3|670.3|671.4|670.4|671.4|670.4|670.1|669.1|360
1759483500000|2025-10-03 09:25:00|671.3|670.3|670.6|669.6|671.3|670.3|669.6|668.6|236
1759483800000|2025-10-03 09:30:00|670.8|669.8|669.9|668.9|670.8|669.8|669.6|668.6|121
1759484100000|2025-10-03 09:35:00|670|669|670.4|669.4|670.6|669.6|669.9|668.9|144
1759484400000|2025-10-03 09:40:00|670.3|669.3|669.1|668.1|670.3|669.3|669.1|668.1|80
1759484700000|2025-10-03 09:45:00|669|668|666.6|665.6|669.1|668.1|666.4|665.4|3247
1759485000000|2025-10-03 09:50:00|666.4|665.4|665.4|664.4|666.4|665.4|665.4|664.4|137
1759485300000|2025-10-03 09:55:00|665.6|664.6|666.5|665.5|666.5|665.5|665.4|664.4|51
1759485600000|2025-10-03 10:00:00|666.4|665.4|666.3|665.3|666.4|665.4|665.8|664.8|316
1759485900000|2025-10-03 10:05:00|666.4|665.4|667|666|667.9|666.9|666.3|665.3|214
1759486200000|2025-10-03 10:10:00|667.1|666.1|667.8|666.8|668.9|667.9|667.1|666.1|339
1759486500000|2025-10-03 10:15:00|667.9|666.9|667.4|666.4|668.8|667.8|667.3|666.3|63
1759486800000|2025-10-03 10:20:00|667.3|666.3|667.8|666.8|668|667|667.1|666.1|54
1759487100000|2025-10-03 10:25:00|667.6|666.6|667.9|666.9|668.1|667.1|667.5|666.5|126
1759487400000|2025-10-03 10:30:00|667.5|666.5|667.3|666.3|667.6|666.6|667.3|666.3|139
1759487700000|2025-10-03 10:35:00|667.1|666.1|666.6|665.6|667.8|666.8|666.5|665.5|516
1759488000000|2025-10-03 10:40:00|666.5|665.5|667.4|666.4|667.6|666.6|666|665|689
1759488300000|2025-10-03 10:45:00|667.5|666.5|667.3|666.3|667.9|666.9|667.3|666.3|61
1759488600000|2025-10-03 10:50:00|667|666|666.4|665.4|667.1|666.1|666|665|650
1759488900000|2025-10-03 10:55:00|666.5|665.5|665.6|664.6|666.5|665.5|665.6|664.6|1085
1759489200000|2025-10-03 11:00:00|665.3|664.3|665.5|664.5|665.9|664.9|664.9|663.9|1441
1759489500000|2025-10-03 11:05:00|665.4|664.4|665.6|664.6|665.9|664.9|665.4|664.4|36
1759489800000|2025-10-03 11:10:00|665.8|664.8|665.9|664.9|667.9|666.9|665.6|664.6|1088
1759490100000|2025-10-03 11:15:00|666|665|666|665|666.5|665.5|665.9|664.9|359
1759490400000|2025-10-03 11:20:00|665.8|664.8|665.4|664.4|666|665|665.4|664.4|255
1759490700000|2025-10-03 11:25:00|665.3|664.3|665.4|664.4|665.6|664.6|665.1|664.1|89
1759491000000|2025-10-03 11:30:00|665.1|664.1|665.1|664.1|665.5|664.5|664.6|663.6|127
1759491300000|2025-10-03 11:35:00|665|664|664.6|663.6|665.3|664.3|664.1|663.1|582
1759491600000|2025-10-03 11:40:00|664.5|663.5|664.1|663.1|664.9|663.9|664.1|663.1|482
1759491900000|2025-10-03 11:45:00|664.3|663.3|664.4|663.4|664.4|663.4|664.1|663.1|187
1759492200000|2025-10-03 11:50:00|664.8|663.8|664.9|663.9|665.6|664.6|664.8|663.8|139
1759492500000|2025-10-03 11:55:00|664.8|663.8|664.4|663.4|664.9|663.9|664.4|663.4|250
1759492800000|2025-10-03 12:00:00|664.3|663.3|664.1|663.1|664.4|663.4|663.6|662.6|96
1759493100000|2025-10-03 12:05:00|664.3|663.3|664.1|663.1|664.4|663.4|664|663|105
1759493400000|2025-10-03 12:10:00|664|663|664.1|663.1|664.4|663.4|663.9|662.9|217
1759493700000|2025-10-03 12:15:00|664|663|664.1|663.1|664.4|663.4|663.9|662.9|91
1759494000000|2025-10-03 12:20:00|664.3|663.3|665.3|664.3|665.4|664.4|664.1|663.1|517
1759494300000|2025-10-03 12:25:00|665.4|664.4|664.8|663.8|665.4|664.4|664.6|663.6|95
1759494600000|2025-10-03 12:30:00|664.6|663.6|664.6|663.6|664.6|663.6|663.6|662.6|205
1759494900000|2025-10-03 12:35:00|664.8|663.8|665.4|664.4|665.5|664.5|664.4|663.4|487
1759495200000|2025-10-03 12:40:00|665.3|664.3|664.9|663.9|665.6|664.6|664.4|663.4|107
1759495500000|2025-10-03 12:45:00|665|664|665.9|664.9|666|665|665|664|25
1759495800000|2025-10-03 12:50:00|666|665|665.6|664.6|666.1|665.1|665.4|664.4|482
1759496100000|2025-10-03 12:55:00|665.5|664.5|667.6|666.6|667.9|666.9|665.5|664.5|674
1759496400000|2025-10-03 13:00:00|667.9|666.9|666.4|665.4|667.9|666.9|666|665|125
1759496700000|2025-10-03 13:05:00|666.1|665.1|666.1|665.1|667|666|665.9|664.9|57
1759497000000|2025-10-03 13:10:00|666|665|666.6|665.6|666.9|665.9|665.6|664.6|355
1759497300000|2025-10-03 13:15:00|666.8|665.8|667|666|667.6|666.6|666.5|665.5|475
1759497600000|2025-10-03 13:20:00|666.9|665.9|666.4|665.4|667.5|666.5|666.4|665.4|49
1759497900000|2025-10-03 13:25:00|666.3|665.3|666.5|665.5|666.8|665.8|666|665|514
1759498200000|2025-10-03 13:30:00|666.4|665.4|667.8|666.8|668.8|667.8|666.3|665.3|1284
1759498500000|2025-10-03 13:35:00|667.6|666.6|667.6|666.6|668.1|667.1|667.1|666.1|285
1759498800000|2025-10-03 13:40:00|667.9|666.9|667.1|666.1|668|667|667.1|666.1|59
1759499100000|2025-10-03 13:45:00|667.3|666.3|667.5|666.5|667.5|666.5|666.4|665.4|130
1759499400000|2025-10-03 13:50:00|667.6|666.6|667|666|667.9|666.9|666.6|665.6|116
1759499700000|2025-10-03 13:55:00|667.1|666.1|666.9|665.9|667.1|666.1|666.1|665.1|52
1759500000000|2025-10-03 14:00:00|666.5|665.5|664.1|663.1|666.6|665.6|663.8|662.8|1005
1759500300000|2025-10-03 14:05:00|664.3|663.3|664.8|663.8|664.9|663.9|663.9|662.9|606
1759500600000|2025-10-03 14:10:00|664.9|663.9|666.6|665.6|667.1|666.1|664.9|663.9|264
1759500900000|2025-10-03 14:15:00|666.8|665.8|667.1|666.1|667.8|666.8|666.4|665.4|118
1759501200000|2025-10-03 14:20:00|667.3|666.3|666.4|665.4|667.4|666.4|666.1|665.1|113
1759501500000|2025-10-03 14:25:00|666.5|665.5|667.1|666.1|668.9|667.9|666.5|665.5|711
1759501800000|2025-10-03 14:30:00|667|666|667.5|666.5|667.9|666.9|666.9|665.9|253
1759502100000|2025-10-03 14:35:00|667.6|666.6|666|665|667.8|666.8|665.9|664.9|369
1759502400000|2025-10-03 14:40:00|666.1|665.1|665.6|664.6|666.1|665.1|665.1|664.1|466
1759502700000|2025-10-03 14:45:00|665.8|664.8|666.9|665.9|667.6|666.6|665.6|664.6|489
1759503000000|2025-10-03 14:50:00|667.1|666.1|666.9|665.9|667.4|666.4|666.5|665.5|121
1759503300000|2025-10-03 14:55:00|666.8|665.8|668.6|667.6|668.8|667.8|666.8|665.8|355
1759503600000|2025-10-03 15:00:00|668.8|667.8|670.6|669.6|670.9|669.9|668.6|667.6|1343
1759503900000|2025-10-03 15:05:00|670.8|669.8|671.6|670.6|671.6|670.6|669.9|668.9|1717
1759504200000|2025-10-03 15:10:00|671.8|670.8|672.1|671.1|673.4|672.4|670.4|669.4|1385
1759504500000|2025-10-03 15:15:00|671.9|670.9|669.9|668.9|671.9|670.9|669.6|668.6|755
1759504800000|2025-10-03 15:20:00|669.6|668.6|669.6|668.6|670.6|669.6|669.4|668.4|349
1759505100000|2025-10-03 15:25:00|669.5|668.5|671.9|670.9|672.4|671.4|669.5|668.5|2015
1759505400000|2025-10-03 15:30:00|671.6|670.6|667|666|672.3|671.3|667|666|993
1759505700000|2025-10-03 15:35:00|666.9|665.9|667.6|666.6|668.1|667.1|666.3|665.3|277
1759506000000|2025-10-03 15:40:00|667.9|666.9|667|666|668.5|667.5|666.9|665.9|27
1759506300000|2025-10-03 15:45:00|667.1|666.1|668.8|667.8|669.3|668.3|667.1|666.1|113
1759506600000|2025-10-03 15:50:00|669|668|669.5|668.5|670.1|669.1|668.8|667.8|636
1759506900000|2025-10-03 15:55:00|669.6|668.6|668.8|667.8|670.1|669.1|668.8|667.8|408
1759507200000|2025-10-03 16:00:00|668.6|667.6|669.8|668.8|670|669|668.6|667.6|39
1759507500000|2025-10-03 16:05:00|669.6|668.6|670.9|669.9|671.1|670.1|669.1|668.1|230
1759507800000|2025-10-03 16:10:00|670.8|669.8|670.1|669.1|670.9|669.9|669.9|668.9|65
1759508100000|2025-10-03 16:15:00|670.3|669.3|669.9|668.9|670.6|669.6|669.6|668.6|143
1759508400000|2025-10-03 16:20:00|670|669|668.9|667.9|670.4|669.4|668.8|667.8|61
1759508700000|2025-10-03 16:25:00|668.8|667.8|668.6|667.6|668.9|667.9|667.9|666.9|269
1759509000000|2025-10-03 16:30:00|669|668|669|668|669.5|668.5|668.6|667.6|160
1759509300000|2025-10-03 16:35:00|668.9|667.9|669.5|668.5|669.6|668.6|668.4|667.4|145
1759509600000|2025-10-03 16:40:00|669.6|668.6|669.6|668.6|669.9|668.9|669.3|668.3|34
1759509900000|2025-10-03 16:45:00|669.8|668.8|669.8|668.8|670.1|669.1|669.6|668.6|21
1759510200000|2025-10-03 16:50:00|669.6|668.6|669.9|668.9|669.9|668.9|669.4|668.4|17
1759510500000|2025-10-03 16:55:00|669.8|668.8|669.5|668.5|670.1|669.1|669.3|668.3|130
1759510800000|2025-10-03 17:00:00|669.4|668.4|669|668|669.8|668.8|668.8|667.8|106
1759511100000|2025-10-03 17:05:00|669.1|668.1|668.5|667.5|669.1|668.1|668.4|667.4|217
1759511400000|2025-10-03 17:10:00|668.4|667.4|668.4|667.4|668.5|667.5|667.9|666.9|162
1759511700000|2025-10-03 17:15:00|668.5|667.5|668.6|667.6|668.6|667.6|668.3|667.3|107
1759512000000|2025-10-03 17:20:00|668.9|667.9|669.6|668.6|670.5|669.5|668.9|667.9|210
1759512300000|2025-10-03 17:25:00|669.5|668.5|669.8|668.8|670|669|669.3|668.3|77
1759512600000|2025-10-03 17:30:00|669.6|668.6|670.1|669.1|670.3|669.3|669.5|668.5|12
1759512900000|2025-10-03 17:35:00|670.3|669.3|670.1|669.1|670.4|669.4|669.8|668.8|9
1759513200000|2025-10-03 17:40:00|669.9|668.9|669.6|668.6|669.9|668.9|669.5|668.5|9
1759513500000|2025-10-03 17:45:00|669.8|668.8|669.6|668.6|669.9|668.9|669.3|668.3|11
1759513800000|2025-10-03 17:50:00|669.5|668.5|669.3|668.3|669.6|668.6|669|668|22
1759514100000|2025-10-03 17:55:00|669.4|668.4|671.4|670.4|671.9|670.9|669.4|668.4|1104
1759514400000|2025-10-03 18:00:00|671.3|670.3|669.9|668.9|672.1|671.1|669.9|668.9|630
1759514700000|2025-10-03 18:05:00|670|669|670.1|669.1|670.4|669.4|669.8|668.8|19
1759515000000|2025-10-03 18:10:00|670|669|669.5|668.5|670.4|669.4|669.4|668.4|47
1759515300000|2025-10-03 18:15:00|669.6|668.6|669.3|668.3|669.6|668.6|668.8|667.8|25
1759515600000|2025-10-03 18:20:00|669|668|668.9|667.9|669.3|668.3|668.8|667.8|11
1759515900000|2025-10-03 18:25:00|668.8|667.8|667.5|666.5|669.4|668.4|666.6|665.6|223
1759516200000|2025-10-03 18:30:00|667.6|666.6|668.1|667.1|668.5|667.5|667.4|666.4|21
1759516500000|2025-10-03 18:35:00|668.3|667.3|668.6|667.6|668.8|667.8|668.3|667.3|13
1759516800000|2025-10-03 18:40:00|668.4|667.4|668.4|667.4|668.4|667.4|668.1|667.1|15
1759517100000|2025-10-03 18:45:00|668.1|667.1|667.3|666.3|668.1|667.1|667.3|666.3|105
1759517400000|2025-10-03 18:50:00|667.4|666.4|667.3|666.3|667.4|666.4|666.9|665.9|3
1759517700000|2025-10-03 18:55:00|667.5|666.5|667.4|666.4|667.6|666.6|667.4|666.4|0
1759518000000|2025-10-03 19:00:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|1
1759518300000|2025-10-03 19:05:00|667.5|666.5|667.8|666.8|667.8|666.8|667.5|666.5|0
1759518600000|2025-10-03 19:10:00|667.9|666.9|667.8|666.8|668.3|667.3|667.6|666.6|194
1759518900000|2025-10-03 19:15:00|667.6|666.6|667.6|666.6|667.8|666.8|667.6|666.6|0
1759519200000|2025-10-03 19:20:00|667.8|666.8|668.1|667.1|668.1|667.1|667.8|666.8|2
1759519500000|2025-10-03 19:25:00|668|667|668.3|667.3|668.4|667.4|668|667|47
1759519800000|2025-10-03 19:30:00|668.1|667.1|668|667|668.4|667.4|668|667|0
1759520100000|2025-10-03 19:35:00|667.9|666.9|667.9|666.9|667.9|666.9|667.8|666.8|0
1759520400000|2025-10-03 19:40:00|667.8|666.8|667.8|666.8|668|667|667.6|666.6|13
1759520700000|2025-10-03 19:45:00|667.6|666.6|667.5|666.5|667.9|666.9|667.4|666.4|5
1759521000000|2025-10-03 19:50:00|667.4|666.4|666.8|665.8|667.4|666.4|666.8|665.8|2
1759521300000|2025-10-03 19:55:00|666.6|665.6|666.4|665.4|667|666|666.4|665.4|47
1759521600000|2025-10-03 20:00:00|666.1|665.1|666|665|666.1|665.1|665.9|664.9|9
1759521900000|2025-10-03 20:05:00|665.9|664.9|666|665|666.1|665.1|665.8|664.8|9
1759522200000|2025-10-03 20:10:00|665.9|664.9|666.5|665.5|666.5|665.5|665.9|664.9|0
1759522500000|2025-10-03 20:15:00|666.6|665.6|667.3|666.3|667.3|666.3|666.6|665.6|30
1759522800000|2025-10-03 20:20:00|667.4|666.4|667.6|666.6|667.6|666.6|667.3|666.3|2
1759523100000|2025-10-03 20:25:00|667.8|666.8|667.8|666.8|668|667|667.8|666.8|0
1759523400000|2025-10-03 20:30:00|667.9|666.9|667.8|666.8|667.9|666.9|667.5|666.5|3
1759523700000|2025-10-03 20:35:00|667.6|666.6|667.8|666.8|667.8|666.8|667.5|666.5|0
1759524000000|2025-10-03 20:40:00|667.6|666.6|667.3|666.3|667.8|666.8|667.3|666.3|0
1759524300000|2025-10-03 20:45:00|667.4|666.4|667.4|666.4|667.5|666.5|667.3|666.3|2
1759524600000|2025-10-03 20:50:00|667.5|666.5|666.5|665.5|667.5|666.5|666.5|665.5|16
1759524900000|2025-10-03 20:55:00|666.6|665.6|666.6|665.6|666.6|665.6|666.3|665.3|0
1759701600000|2025-10-05 22:00:00|671.5|670.5|676.1|675.1|676.9|675.5|671.1|669.9|24
1759701900000|2025-10-05 22:05:00|676|675|674.5|673.5|676|675|673.9|672.1|22
1759702200000|2025-10-05 22:10:00|674.4|673.4|673.5|672.5|675.9|674|673.5|672.5|4
1759702500000|2025-10-05 22:15:00|673.4|672.4|673|672|675|673.8|672.3|670.4|39
1759702800000|2025-10-05 22:20:00|674.1|671.1|672.4|671.4|674.1|672|672.1|671.1|0
1759703100000|2025-10-05 22:25:00|672.5|671.5|674|673|674|673|672.5|671.5|0
1759703400000|2025-10-05 22:30:00|673.9|672.9|672.5|671.5|673.9|672.9|672.5|671.5|3
1759703700000|2025-10-05 22:35:00|672.6|671.6|673.3|672.3|673.8|672.8|672.6|671.6|4
1759704000000|2025-10-05 22:40:00|673.5|672.5|672.6|671.6|673.5|672.5|672.6|671.6|0
1759704300000|2025-10-05 22:45:00|672.8|671.8|672.8|671.8|672.9|671.9|672.6|671.6|0
1759704600000|2025-10-05 22:50:00|673.1|672.1|672.1|671.1|673.3|672.3|672|671|7
1759704900000|2025-10-05 22:55:00|671.9|670.9|672|671|672.3|671.3|671.6|670.6|2
1759705200000|2025-10-05 23:00:00|672.4|671.4|672.8|671.8|672.8|671.8|672.3|671.3|2
1759705500000|2025-10-05 23:05:00|672.6|671.6|672.9|671.9|672.9|671.9|672.3|671.3|4
1759705800000|2025-10-05 23:10:00|672.6|671.6|672.8|671.8|672.9|671.9|672.4|671.4|0
1759706100000|2025-10-05 23:15:00|672.6|671.6|672.9|671.9|672.9|671.9|672.1|671.1|0
1759706400000|2025-10-05 23:20:00|672.8|671.8|673|672|673|672|672.5|671.5|0
1759706700000|2025-10-05 23:25:00|673.1|672.1|673|672|673.3|672.3|672.9|671.9|0
1759707000000|2025-10-05 23:30:00|673.1|672.1|673.1|672.1|673.3|672.3|672.9|671.9|0
1759707300000|2025-10-05 23:35:00|673.3|672.3|673.5|672.5|673.8|672.8|673.1|672.1|3
1759707600000|2025-10-05 23:40:00|673.4|672.4|673.5|672.5|673.5|672.5|673.1|672.1|8
1759707900000|2025-10-05 23:45:00|673.4|672.4|673.9|672.9|674|673|673.4|672.4|5
1759708200000|2025-10-05 23:50:00|673.5|672.5|673.5|672.5|673.6|672.6|673.1|672.1|8
1759708500000|2025-10-05 23:55:00|673.4|672.4|673.6|672.6|673.9|672.9|673|672|0
1759708800000|2025-10-06 00:00:00|673.8|672.8|673.8|672.8|674.6|673.6|673.3|672.3|6
1759709100000|2025-10-06 00:05:00|673.9|672.9|674.9|673.9|675.3|674.3|673.9|672.9|3
1759709400000|2025-10-06 00:10:00|674.8|673.8|675.1|674.1|675.4|674.4|674.4|673.4|1
1759709700000|2025-10-06 00:15:00|675.3|674.3|675.9|674.9|676|675|675.3|674.3|0
1759710000000|2025-10-06 00:20:00|676|675|675.9|674.9|676|675|675.6|674.6|0
1759710300000|2025-10-06 00:25:00|676|675|676.4|675.4|676.4|675.4|675.8|674.8|4
1759710600000|2025-10-06 00:30:00|676.5|675.5|676.3|675.3|676.5|675.5|675.8|674.8|0
1759710900000|2025-10-06 00:35:00|676.4|675.4|675.9|674.9|676.4|675.4|675.9|674.9|0
1759711200000|2025-10-06 00:40:00|675.8|674.8|675.6|674.6|675.9|674.9|675.4|674.4|2
1759711500000|2025-10-06 00:45:00|675.5|674.5|675.5|674.5|675.6|674.6|675.4|674.4|0
1759711800000|2025-10-06 00:50:00|675.6|674.6|675.8|674.8|675.9|674.9|675.5|674.5|0
1759712100000|2025-10-06 00:55:00|675.6|674.6|675.1|674.1|675.9|674.9|675.1|674.1|3
1759712400000|2025-10-06 01:00:00|675|674|674.9|673.9|675.1|674.1|674.5|673.5|0
1759712700000|2025-10-06 01:05:00|674.8|673.8|674.4|673.4|675|674|674.3|673.3|87
1759713000000|2025-10-06 01:10:00|674.5|673.5|674.4|673.4|674.6|673.6|674.4|673.4|2
1759713300000|2025-10-06 01:15:00|674.5|673.5|674.5|673.5|674.6|673.6|674.4|673.4|0
1759713600000|2025-10-06 01:20:00|674.4|673.4|674.8|673.8|675|674|674.4|673.4|0
1759713900000|2025-10-06 01:25:00|675|674|675|674|675.3|674.3|674.8|673.8|1
1759714200000|2025-10-06 01:30:00|675.3|674.3|675|674|675.3|674.3|675|674|0
1759714500000|2025-10-06 01:35:00|674.8|673.8|674.6|673.6|674.8|673.8|674.5|673.5|8
1759714800000|2025-10-06 01:40:00|674.5|673.5|674.5|673.5|674.6|673.6|674.3|673.3|0
1759715100000|2025-10-06 01:45:00|674.9|673.9|674.4|673.4|674.9|673.9|674.4|673.4|9
1759715400000|2025-10-06 01:50:00|674.5|673.5|674.5|673.5|674.6|673.6|674.5|673.5|1
1759715700000|2025-10-06 01:55:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|0
1759716000000|2025-10-06 02:00:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|25
1759716300000|2025-10-06 02:05:00|674.6|673.6|674.5|673.5|674.6|673.6|674.4|673.4|0
1759716600000|2025-10-06 02:10:00|674.4|673.4|674.8|673.8|674.9|673.9|674.4|673.4|292
1759716900000|2025-10-06 02:15:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|36
1759717200000|2025-10-06 02:20:00|674.9|673.9|674.5|673.5|674.9|673.9|674.5|673.5|1
1759717500000|2025-10-06 02:25:00|674.6|673.6|674.5|673.5|674.8|673.8|674.5|673.5|0
1759717800000|2025-10-06 02:30:00|674.6|673.6|674.4|673.4|674.6|673.6|674.3|673.3|2
1759718100000|2025-10-06 02:35:00|674.5|673.5|674.3|673.3|674.5|673.5|674.3|673.3|2
1759718400000|2025-10-06 02:40:00|674.4|673.4|674.4|673.4|674.5|673.5|674.3|673.3|0
1759718700000|2025-10-06 02:45:00|674.5|673.5|674|673|674.5|673.5|673.8|672.8|1
1759719000000|2025-10-06 02:50:00|673.9|672.9|673.8|672.8|674|673|673.8|672.8|0
1759719300000|2025-10-06 02:55:00|673.9|672.9|673.8|672.8|674|673|673.8|672.8|0
1759719600000|2025-10-06 03:00:00|673.9|672.9|673.8|672.8|673.9|672.9|673.8|672.8|0
1759719900000|2025-10-06 03:05:00|||||||||1
1759720200000|2025-10-06 03:10:00|673.6|672.6|673.8|672.8|673.8|672.8|673.6|672.6|0
1759720500000|2025-10-06 03:15:00|673.6|672.6|673.5|672.5|673.8|672.8|673.5|672.5|0
1759720800000|2025-10-06 03:20:00|673.6|672.6|673.8|672.8|673.9|672.9|673.5|672.5|0
1759721100000|2025-10-06 03:25:00|673.6|672.6|673.5|672.5|673.8|672.8|673.5|672.5|0
1759721400000|2025-10-06 03:30:00|673.6|672.6|673.8|672.8|673.9|672.9|673.6|672.6|0
1759721700000|2025-10-06 03:35:00|673.9|672.9|674.3|673.3|674.3|673.3|673.9|672.9|4
1759722000000|2025-10-06 03:40:00|674.1|673.1|674.1|673.1|674.3|673.3|674|673|0
1759722300000|2025-10-06 03:45:00|674|673|673.9|672.9|674|673|673.9|672.9|0
1759722600000|2025-10-06 03:50:00|674|673|674.3|673.3|674.3|673.3|673.8|672.8|0
1759723200000|2025-10-06 04:00:00|674.4|673.4|674.5|673.5|674.9|673.9|674.1|673.1|14
1759723500000|2025-10-06 04:05:00|674.6|673.6|674.4|673.4|674.6|673.6|674.3|673.3|2
1759723800000|2025-10-06 04:10:00|674.5|673.5|674.5|673.5|674.5|673.5|674.5|673.5|1
1759724100000|2025-10-06 04:15:00|674.3|673.3|674.1|673.1|674.4|673.4|674.1|673.1|0
1759724400000|2025-10-06 04:20:00|674|673|674|673|674.3|673.3|673.9|672.9|42
1759724700000|2025-10-06 04:25:00|674.3|673.3|674.8|673.8|674.9|673.9|674.3|673.3|91
1759725000000|2025-10-06 04:30:00|674.3|673.3|674.3|673.3|674.5|673.5|674.3|673.3|5
1759725300000|2025-10-06 04:35:00|674.5|673.5|674.5|673.5|674.6|673.6|674.3|673.3|0
1759725900000|2025-10-06 04:45:00|674.4|673.4|674.8|673.8|674.9|673.9|674.4|673.4|0
1759726200000|2025-10-06 04:50:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|1
1759726500000|2025-10-06 04:55:00|674.9|673.9|674.8|673.8|674.9|673.9|674.8|673.8|0
1759726800000|2025-10-06 05:00:00|674.6|673.6|674|673|674.9|673.9|674|673|0
1759727100000|2025-10-06 05:05:00|674.1|673.1|674.1|673.1|674.5|673.5|674|673|0
1759727400000|2025-10-06 05:10:00|673.8|672.8|672.8|671.8|673.8|672.8|672.5|671.5|115
1759727700000|2025-10-06 05:15:00|672.6|671.6|672.6|671.6|672.8|671.8|672.5|671.5|0
1759728000000|2025-10-06 05:20:00|672.8|671.8|674|673|674.3|673.3|672.6|671.6|16
1759728300000|2025-10-06 05:25:00|674.1|673.1|674|673|674.4|673.4|674|673|15
1759728600000|2025-10-06 05:30:00|674.1|673.1|674.3|673.3|674.5|673.5|674|673|3
1759728900000|2025-10-06 05:35:00|673.8|672.8|673.3|672.3|674|673|673|672|83
1759729200000|2025-10-06 05:40:00|673.4|672.4|673.3|672.3|673.5|672.5|673.3|672.3|0
1759729500000|2025-10-06 05:45:00|673.4|672.4|673.6|672.6|673.6|672.6|673.3|672.3|5
1759729800000|2025-10-06 05:50:00|673.5|672.5|673.5|672.5|673.9|672.9|673.3|672.3|10
1759730100000|2025-10-06 05:55:00|673.6|672.6|673.9|672.9|674.1|673.1|673.6|672.6|25
1759730400000|2025-10-06 06:00:00|674|673|673.4|672.4|674|673|673.1|672.1|8
1759730700000|2025-10-06 06:05:00|673.5|672.5|672.3|671.3|673.6|672.6|672|671|27
1759731000000|2025-10-06 06:10:00|672.4|671.4|671.8|670.8|672.5|671.5|671.6|670.6|48
1759731300000|2025-10-06 06:15:00|671.9|670.9|672.1|671.1|672.8|671.8|671.9|670.9|4
1759731600000|2025-10-06 06:20:00|672.3|671.3|672.6|671.6|673.4|672.4|672.3|671.3|122
1759731900000|2025-10-06 06:25:00|672.8|671.8|672.6|671.6|672.8|671.8|671.9|670.9|18
1759732200000|2025-10-06 06:30:00|672.8|671.8|672.3|671.3|673.8|672.8|672.3|671.3|13
1759732500000|2025-10-06 06:35:00|672.4|671.4|672.6|671.6|673.1|672.1|672.1|671.1|10
1759732800000|2025-10-06 06:40:00|672.5|671.5|671.3|670.3|672.8|671.8|670.6|669.6|255
1759733100000|2025-10-06 06:45:00|671.5|670.5|672.5|671.5|673.3|672.3|671.3|670.3|48
1759733400000|2025-10-06 06:50:00|672.6|671.6|673.9|672.9|674|673|671.6|670.6|140
1759733700000|2025-10-06 06:55:00|673.5|672.5|674.3|673.3|674.3|673.3|673.1|672.1|5
1759734000000|2025-10-06 07:00:00|674|673|676.6|675.6|677.3|676.3|674|673|81
1759734300000|2025-10-06 07:05:00|676.8|675.8|676.3|675.3|677|676|676.3|675.3|7
1759734600000|2025-10-06 07:10:00|676.4|675.4|675.5|674.5|676.5|675.5|675.4|674.4|28
1759734900000|2025-10-06 07:15:00|675.6|674.6|675.4|674.4|676.1|675.1|675.1|674.1|227
1759735200000|2025-10-06 07:20:00|675.5|674.5|675.3|674.3|675.5|674.5|674.4|673.4|27
1759735500000|2025-10-06 07:25:00|675.1|674.1|675|674|675.1|674.1|674.6|673.6|18
1759735800000|2025-10-06 07:30:00|675.1|674.1|674.1|673.1|675.4|674.4|673.5|672.5|68
1759736100000|2025-10-06 07:35:00|674.3|673.3|675.6|674.6|675.6|674.6|673.8|672.8|148
1759736400000|2025-10-06 07:40:00|675.4|674.4|673.5|672.5|675.5|674.5|673.4|672.4|96
1759736700000|2025-10-06 07:45:00|673.8|672.8|674.5|673.5|674.8|673.8|673.6|672.6|97
1759737000000|2025-10-06 07:50:00|674.6|673.6|675|674|675.1|674.1|674.5|673.5|8
1759737300000|2025-10-06 07:55:00|674.9|673.9|674|673|675|674|673.6|672.6|56
1759737600000|2025-10-06 08:00:00|673.4|672.4|674.6|673.6|674.6|673.6|672.8|671.8|28
1759737900000|2025-10-06 08:05:00|674.8|673.8|675|674|675.4|674.4|674.4|673.4|39
1759738200000|2025-10-06 08:10:00|674.8|673.8|674.9|673.9|675.3|674.3|674.6|673.6|10
1759738500000|2025-10-06 08:15:00|674.8|673.8|674.1|673.1|674.9|673.9|674|673|123
1759738800000|2025-10-06 08:20:00|674|673|675|674|675.4|674.4|673.4|672.4|128
1759739100000|2025-10-06 08:25:00|675.1|674.1|674.6|673.6|675.4|674.4|674.5|673.5|203
1759739400000|2025-10-06 08:30:00|674.5|673.5|675.9|674.9|675.9|674.9|674|673|198
1759739700000|2025-10-06 08:35:00|676.1|675.1|676.8|675.8|676.8|675.8|675.9|674.9|69
1759740000000|2025-10-06 08:40:00|676.9|675.9|676.6|675.6|677.6|676.6|676.4|675.4|84
1759740300000|2025-10-06 08:45:00|676.8|675.8|675.8|674.8|676.8|675.8|675.3|674.3|20
1759740600000|2025-10-06 08:50:00|675.9|674.9|675.6|674.6|676.1|675.1|675.3|674.3|16
1759740900000|2025-10-06 08:55:00|675.5|674.5|675|674|675.6|674.6|674.6|673.6|171
1759741200000|2025-10-06 09:00:00|674.9|673.9|673.1|672.1|674.9|673.9|673|672|79
1759741500000|2025-10-06 09:05:00|673|672|673.9|672.9|673.9|672.9|673|672|52
1759741800000|2025-10-06 09:10:00|673.6|672.6|673.4|672.4|674.4|673.4|673.3|672.3|258
1759742100000|2025-10-06 09:15:00|673.5|672.5|673|672|673.5|672.5|672.4|671.4|320
1759742400000|2025-10-06 09:20:00|673.1|672.1|673.1|672.1|673.4|672.4|672.8|671.8|17
1759742700000|2025-10-06 09:25:00|673|672|673.8|672.8|673.9|672.9|673|672|148
1759743000000|2025-10-06 09:30:00|673.9|672.9|675.1|674.1|675.4|674.4|673.6|672.6|58
1759743300000|2025-10-06 09:35:00|674.9|673.9|674.4|673.4|675.4|674.4|673.9|672.9|489
1759743600000|2025-10-06 09:40:00|674.3|673.3|674.1|673.1|674.3|673.3|673.5|672.5|66
1759743900000|2025-10-06 09:45:00|674|673|673.6|672.6|674|673|673.3|672.3|149
1759744200000|2025-10-06 09:50:00|673.8|672.8|674.4|673.4|674.6|673.6|673.8|672.8|263
1759744500000|2025-10-06 09:55:00|674.5|673.5|674.4|673.4|675|674|674.1|673.1|133
1759744800000|2025-10-06 10:00:00|674.6|673.6|674.5|673.5|674.6|673.6|674.1|673.1|47
1759745100000|2025-10-06 10:05:00|674.6|673.6|674.6|673.6|674.6|673.6|674.4|673.4|21
1759745400000|2025-10-06 10:10:00|674.5|673.5|674.4|673.4|674.6|673.6|674.1|673.1|121
1759745700000|2025-10-06 10:15:00|674.5|673.5|674.4|673.4|674.9|673.9|674.4|673.4|55
1759746000000|2025-10-06 10:20:00|674.5|673.5|672.6|671.6|674.6|673.6|672.6|671.6|1348
1759746300000|2025-10-06 10:25:00|672.5|671.5|673.4|672.4|673.5|672.5|672.4|671.4|520
1759746600000|2025-10-06 10:30:00|673.5|672.5|672.4|671.4|673.5|672.5|672.1|671.1|238
1759746900000|2025-10-06 10:35:00|672.6|671.6|672.3|671.3|672.6|671.6|671.6|670.6|325
1759747200000|2025-10-06 10:40:00|672.1|671.1|672.4|671.4|672.4|671.4|672.1|671.1|61
1759747500000|2025-10-06 10:45:00|672.3|671.3|671.6|670.6|672.4|671.4|671.6|670.6|35
1759747800000|2025-10-06 10:50:00|671.5|670.5|671.1|670.1|671.5|670.5|670.9|669.9|59
1759748100000|2025-10-06 10:55:00|671|670|670.5|669.5|671.1|670.1|670.3|669.3|122
1759748400000|2025-10-06 11:00:00|670.4|669.4|669.8|668.8|670.5|669.5|669.6|668.6|73
1759748700000|2025-10-06 11:05:00|669.9|668.9|670|669|670.4|669.4|669.6|668.6|96
1759749000000|2025-10-06 11:10:00|669.9|668.9|670.4|669.4|670.4|669.4|669.9|668.9|49
1759749300000|2025-10-06 11:15:00|670.3|669.3|670.4|669.4|671.1|670.1|670.3|669.3|114
1759749600000|2025-10-06 11:20:00|670.5|669.5|669.8|668.8|670.6|669.6|669.6|668.6|59
1759749900000|2025-10-06 11:25:00|669.6|668.6|670.1|669.1|670.3|669.3|669.6|668.6|83
1759750200000|2025-10-06 11:30:00|670|669|669.1|668.1|670.4|669.4|669.1|668.1|121
1759750500000|2025-10-06 11:35:00|669|668|667.5|666.5|669|668|667|666|288
1759750800000|2025-10-06 11:40:00|667.4|666.4|667.3|666.3|667.6|666.6|667.1|666.1|127
1759751100000|2025-10-06 11:45:00|667.4|666.4|664.9|663.9|667.4|666.4|664.9|663.9|88
1759751400000|2025-10-06 11:50:00|664.6|663.6|666.4|665.4|666.6|665.6|664.6|663.6|124
1759751700000|2025-10-06 11:55:00|666.6|665.6|666.5|665.5|666.6|665.6|665.9|664.9|579
1759752000000|2025-10-06 12:00:00|666.4|665.4|667.1|666.1|667.9|666.9|666.4|665.4|322
1759752300000|2025-10-06 12:05:00|667|666|667.4|666.4|667.4|666.4|666.9|665.9|42
1759752600000|2025-10-06 12:10:00|667.5|666.5|667.5|666.5|667.5|666.5|666.9|665.9|132
1759752900000|2025-10-06 12:15:00|667.6|666.6|668.1|667.1|668.4|667.4|667.4|666.4|90
1759753200000|2025-10-06 12:20:00|668.3|667.3|668.4|667.4|669.3|668.3|668.1|667.1|744
1759753500000|2025-10-06 12:25:00|668.3|667.3|668.8|667.8|668.9|667.9|667.9|666.9|76
1759753800000|2025-10-06 12:30:00|668.9|667.9|669.1|668.1|670.1|669.1|668.9|667.9|72
1759754100000|2025-10-06 12:35:00|668.9|667.9|669.1|668.1|669.3|668.3|668.6|667.6|460
1759754400000|2025-10-06 12:40:00|668.9|667.9|668.3|667.3|669|668|668.1|667.1|466
1759754700000|2025-10-06 12:45:00|668.5|667.5|668.3|667.3|668.6|667.6|668.1|667.1|92
1759755000000|2025-10-06 12:50:00|668.1|667.1|668|667|668.4|667.4|667.6|666.6|39
1759755300000|2025-10-06 12:55:00|667.9|666.9|667.3|666.3|668|667|667.1|666.1|51
1759755600000|2025-10-06 13:00:00|667.1|666.1|667.3|666.3|667.6|666.6|666.6|665.6|99
1759755900000|2025-10-06 13:05:00|667.5|666.5|668.6|667.6|669.1|668.1|667.4|666.4|63
1759756200000|2025-10-06 13:10:00|668.8|667.8|668.9|667.9|669.4|668.4|668.6|667.6|279
1759756500000|2025-10-06 13:15:00|668.8|667.8|668.8|667.8|668.9|667.9|668.4|667.4|85
1759756800000|2025-10-06 13:20:00|668.4|667.4|668.4|667.4|668.6|667.6|668.3|667.3|51
1759757100000|2025-10-06 13:25:00|668.3|667.3|668.4|667.4|668.6|667.6|668.3|667.3|100
1759757400000|2025-10-06 13:30:00|668.6|667.6|668.9|667.9|669.4|668.4|668.1|667.1|98
1759757700000|2025-10-06 13:35:00|668.8|667.8|667.8|666.8|668.9|667.9|667.4|666.4|170
1759758000000|2025-10-06 13:40:00|667.6|666.6|668.1|667.1|668.4|667.4|666.6|665.6|1564
1759758300000|2025-10-06 13:45:00|668|667|667|666|668.1|667.1|666.6|665.6|2074
1759758600000|2025-10-06 13:50:00|666.9|665.9|667.4|666.4|667.4|666.4|666.4|665.4|387
1759758900000|2025-10-06 13:55:00|667.3|666.3|672.3|671.3|672.9|671.9|667.1|666.1|1065
1759759200000|2025-10-06 14:00:00|672|671|672.1|671.1|672.6|671.6|671.1|670.1|1348
1759759500000|2025-10-06 14:05:00|671.9|670.9|670.4|669.4|671.9|670.9|669|668|546
1759759800000|2025-10-06 14:10:00|670.3|669.3|671.1|670.1|671.4|670.4|669.9|668.9|299
1759760100000|2025-10-06 14:15:00|671.4|670.4|671.8|670.8|672.4|671.4|671.1|670.1|697
1759760400000|2025-10-06 14:20:00|671.9|670.9|671.9|670.9|672.3|671.3|671.4|670.4|181
1759760700000|2025-10-06 14:25:00|671.6|670.6|672.1|671.1|672.4|671.4|671.6|670.6|136
1759761000000|2025-10-06 14:30:00|671.9|670.9|671.8|670.8|672.4|671.4|670.6|669.6|201
1759761300000|2025-10-06 14:35:00|671.6|670.6|673.4|672.4|673.6|672.6|671.6|670.6|491
1759761600000|2025-10-06 14:40:00|673.5|672.5|672.4|671.4|673.6|672.6|671.6|670.6|683
1759761900000|2025-10-06 14:45:00|672.3|671.3|670.9|669.9|672.4|671.4|670.6|669.6|663
1759762200000|2025-10-06 14:50:00|671|670|670.9|669.9|671.4|670.4|670.3|669.3|266
1759762500000|2025-10-06 14:55:00|670.6|669.6|669.1|668.1|671|670|668.6|667.6|1115
1759762800000|2025-10-06 15:00:00|668.9|667.9|666.9|665.9|669.4|668.4|666.1|665.1|1530
1759763100000|2025-10-06 15:05:00|667.1|666.1|666.1|665.1|667.4|666.4|666|665|154
1759763400000|2025-10-06 15:10:00|666.3|665.3|666.9|665.9|666.9|665.9|666.1|665.1|207
1759763700000|2025-10-06 15:15:00|666.6|665.6|668.6|667.6|668.6|667.6|666.4|665.4|252
1759764000000|2025-10-06 15:20:00|668.4|667.4|668.9|667.9|669.1|668.1|668.1|667.1|1771
1759764300000|2025-10-06 15:25:00|669|668|669.1|668.1|669.6|668.6|667.4|666.4|2287
1759764600000|2025-10-06 15:30:00|669.3|668.3|669.9|668.9|670.4|669.4|669.1|668.1|308
1759764900000|2025-10-06 15:35:00|669.8|668.8|669.1|668.1|669.9|668.9|668.9|667.9|235
1759765200000|2025-10-06 15:40:00|669.4|668.4|666.9|665.9|669.4|668.4|666.4|665.4|535
1759765500000|2025-10-06 15:45:00|667|666|667.4|666.4|668|667|666.6|665.6|139
1759765800000|2025-10-06 15:50:00|667.1|666.1|667.8|666.8|668.6|667.6|667.1|666.1|85
1759766100000|2025-10-06 15:55:00|667.9|666.9|667.1|666.1|667.9|666.9|666.6|665.6|39
1759766400000|2025-10-06 16:00:00|666.9|665.9|666.6|665.6|666.9|665.9|666.1|665.1|215
1759766700000|2025-10-06 16:05:00|666.5|665.5|667.5|666.5|668.3|667.3|666.4|665.4|20
1759767000000|2025-10-06 16:10:00|667.6|666.6|668.1|667.1|668.4|667.4|667.3|666.3|14
1759767300000|2025-10-06 16:15:00|668.3|667.3|668.6|667.6|669.1|668.1|668.1|667.1|219
1759767600000|2025-10-06 16:20:00|669.4|668.4|667.8|666.8|669.4|668.4|667.6|666.6|285
1759767900000|2025-10-06 16:25:00|667.9|666.9|667.8|666.8|668.1|667.1|667.5|666.5|68
1759768200000|2025-10-06 16:30:00|667.9|666.9|667.3|666.3|668|667|667.1|666.1|7
1759768500000|2025-10-06 16:35:00|667.1|666.1|667.3|666.3|667.4|666.4|666.9|665.9|14
1759768800000|2025-10-06 16:40:00|667.4|666.4|667.3|666.3|667.4|666.4|666.8|665.8|40
1759769100000|2025-10-06 16:45:00|667.4|666.4|667.4|666.4|667.4|666.4|666.6|665.6|71
1759769400000|2025-10-06 16:50:00|667.3|666.3|667.1|666.1|667.4|666.4|666.9|665.9|18
1759769700000|2025-10-06 16:55:00|666.9|665.9|666.1|665.1|667.1|666.1|666|665|102
1759770000000|2025-10-06 17:00:00|666|665|665|664|666.1|665.1|664.9|663.9|436
1759770300000|2025-10-06 17:05:00|664.8|663.8|664.4|663.4|665|664|664.3|663.3|365
1759770600000|2025-10-06 17:10:00|664.3|663.3|664.1|663.1|664.3|663.3|663.8|662.8|649
1759770900000|2025-10-06 17:15:00|664|663|664.6|663.6|664.9|663.9|664|663|18
1759771200000|2025-10-06 17:20:00|664.8|663.8|665.4|664.4|665.4|664.4|664.8|663.8|189
1759771500000|2025-10-06 17:25:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|55
1759771800000|2025-10-06 17:30:00|665.8|664.8|666.9|665.9|667.3|666.3|665.8|664.8|248
1759772100000|2025-10-06 17:35:00|666.8|665.8|666.4|665.4|666.9|665.9|666.3|665.3|113
1759772400000|2025-10-06 17:40:00|666.1|665.1|665.5|664.5|666.3|665.3|665.3|664.3|203
1759772700000|2025-10-06 17:45:00|665.6|664.6|666.4|665.4|666.4|665.4|665.6|664.6|56
1759773000000|2025-10-06 17:50:00|666.5|665.5|666.4|665.4|666.6|665.6|666.3|665.3|14
1759773300000|2025-10-06 17:55:00|666.5|665.5|665.8|664.8|666.6|665.6|665.6|664.6|56
1759773600000|2025-10-06 18:00:00|665.9|664.9|666.5|665.5|666.8|665.8|665.9|664.9|6
1759773900000|2025-10-06 18:05:00|666.6|665.6|666.3|665.3|666.6|665.6|666.3|665.3|164
1759774200000|2025-10-06 18:10:00|666.4|665.4|666.3|665.3|666.8|665.8|666.3|665.3|21
1759774500000|2025-10-06 18:15:00|666.4|665.4|665.3|664.3|666.4|665.4|665.3|664.3|19
1759774800000|2025-10-06 18:20:00|665.1|664.1|665.3|664.3|665.5|664.5|665|664|9
1759775100000|2025-10-06 18:25:00|665.4|664.4|666.9|665.9|666.9|665.9|665.3|664.3|93
1759775400000|2025-10-06 18:30:00|666.8|665.8|666.1|665.1|666.9|665.9|665.9|664.9|24
1759775700000|2025-10-06 18:35:00|666.3|665.3|666.4|665.4|666.4|665.4|666.1|665.1|6
1759776000000|2025-10-06 18:40:00|666.3|665.3|666.1|665.1|666.4|665.4|666.1|665.1|14
1759776300000|2025-10-06 18:45:00|666.3|665.3|667.3|666.3|667.4|666.4|666.3|665.3|5
1759776600000|2025-10-06 18:50:00|667.4|666.4|667.3|666.3|668.3|667.3|667.1|666.1|37
1759776900000|2025-10-06 18:55:00|667.4|666.4|667.4|666.4|667.6|666.6|667.4|666.4|2
1759777200000|2025-10-06 19:00:00|667.3|666.3|667.8|666.8|667.8|666.8|667|666|73
1759777500000|2025-10-06 19:05:00|667.9|666.9|668|667|668.1|667.1|667.9|666.9|127
1759777800000|2025-10-06 19:10:00|667.9|666.9|667.9|666.9|668|667|667.9|666.9|0
1759778100000|2025-10-06 19:15:00|667.6|666.6|667.9|666.9|667.9|666.9|667.6|666.6|28
1759778400000|2025-10-06 19:20:00|667.8|666.8|667.6|666.6|667.9|666.9|667.6|666.6|2
1759778700000|2025-10-06 19:25:00|667.8|666.8|668.1|667.1|668.4|667.4|667.8|666.8|2
1759779000000|2025-10-06 19:30:00|668.3|667.3|668.8|667.8|668.9|667.9|668.3|667.3|0
1759779300000|2025-10-06 19:35:00|668.9|667.9|668.8|667.8|668.9|667.9|668.6|667.6|0
1759779600000|2025-10-06 19:40:00|668.9|667.9|668.5|667.5|668.9|667.9|668.5|667.5|0
1759779900000|2025-10-06 19:45:00|668.4|667.4|668.3|667.3|668.5|667.5|668|667|51
1759780200000|2025-10-06 19:50:00|668.4|667.4|668.1|667.1|668.4|667.4|668|667|18
1759780500000|2025-10-06 19:55:00|668|667|668.5|667.5|668.6|667.6|667.9|666.9|27
1759780800000|2025-10-06 20:00:00|668.6|667.6|668.8|667.8|668.8|667.8|668.5|667.5|0
1759781100000|2025-10-06 20:05:00|668.6|667.6|668.6|667.6|668.8|667.8|668.5|667.5|0
1759781400000|2025-10-06 20:10:00|668.5|667.5|668.8|667.8|669|668|668.5|667.5|0
1759781700000|2025-10-06 20:15:00|668.9|667.9|668.9|667.9|669|668|668.8|667.8|0
1759782000000|2025-10-06 20:20:00|668.8|667.8|668.8|667.8|668.9|667.9|668.8|667.8|0
1759782300000|2025-10-06 20:25:00|668.9|667.9|668.9|667.9|668.9|667.9|668.8|667.8|0
1759782600000|2025-10-06 20:30:00|668.6|667.6|668.6|667.6|668.8|667.8|668.5|667.5|2
1759782900000|2025-10-06 20:35:00|668.8|667.8|668.5|667.5|668.8|667.8|668.5|667.5|0
1759783200000|2025-10-06 20:40:00|668.6|667.6|668.4|667.4|668.6|667.6|668.3|667.3|0
1759783500000|2025-10-06 20:45:00|668.3|667.3|668.1|667.1|668.4|667.4|668|667|0
1759783800000|2025-10-06 20:50:00|667.6|666.6|667.8|666.8|667.8|666.8|667.3|666.3|22
1759784100000|2025-10-06 20:55:00|668|667|668.4|667.4|668.5|667.5|668|667|38
1759784400000|2025-10-06 21:00:00|668.3|667.3|668.3|667.3|668.3|667.3|668|667|0
1759785900000|2025-10-06 21:25:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|0
1759787700000|2025-10-06 21:55:00|668.5|667.5|669.6|666.6|669.6|667.5|668.5|666.6|0
1759795200000|2025-10-07 00:00:00|668.4|667.4|669.3|668.3|669.8|668.8|668.4|667.4|27
1759795500000|2025-10-07 00:05:00|669|668|669|668|669.5|668.5|669|668|0
1759795800000|2025-10-07 00:10:00|669.1|668.1|669.3|668.3|669.3|668.3|669|668|0
1759796100000|2025-10-07 00:15:00|669.4|668.4|669.3|668.3|669.4|668.4|669.3|668.3|2
1759796400000|2025-10-07 00:20:00|669.4|668.4|669.4|668.4|669.4|668.4|669.3|668.3|1
1759796700000|2025-10-07 00:25:00|669.3|668.3|669.3|668.3|669.4|668.4|669.3|668.3|0
1759797000000|2025-10-07 00:30:00|669.4|668.4|669.4|668.4|669.4|668.4|669.3|668.3|0
1759797300000|2025-10-07 00:35:00|669.3|668.3|669.5|668.5|669.9|668.9|669.3|668.3|1
1759797600000|2025-10-07 00:40:00|669.6|668.6|669.6|668.6|669.6|668.6|669.5|668.5|2
1759797900000|2025-10-07 00:45:00|669.8|668.8|669|668|669.8|668.8|669|668|0
1759798200000|2025-10-07 00:50:00|669.3|668.3|669.3|668.3|669.4|668.4|669.1|668.1|0
1759798500000|2025-10-07 00:55:00|669.4|668.4|669.5|668.5|669.5|668.5|669.3|668.3|0
1759798800000|2025-10-07 01:00:00|669.3|668.3|669.5|668.5|669.5|668.5|669.3|668.3|0
1759799100000|2025-10-07 01:05:00|669.1|668.1|669.4|668.4|669.4|668.4|669.1|668.1|2
1759799400000|2025-10-07 01:10:00|669.5|668.5|669.4|668.4|669.5|668.5|669.1|668.1|1
1759799700000|2025-10-07 01:15:00|669.1|668.1|669.3|668.3|669.3|668.3|668.8|667.8|1
1759800000000|2025-10-07 01:20:00|669|668|669|668|669|668|668.8|667.8|0
1759800300000|2025-10-07 01:25:00|669.1|668.1|669|668|669.1|668.1|669|668|0
1759800600000|2025-10-07 01:30:00|669.1|668.1|669.5|668.5|669.5|668.5|669.1|668.1|0
1759800900000|2025-10-07 01:35:00|669.8|668.8|669.9|668.9|669.9|668.9|669.8|668.8|0
1759801200000|2025-10-07 01:40:00|669.6|668.6|669|668|669.8|668.8|669|668|153
1759801500000|2025-10-07 01:45:00|668.9|667.9|668.9|667.9|669|668|668.8|667.8|0
1759801800000|2025-10-07 01:50:00|669|668|669|668|669|668|668.8|667.8|0
1759802400000|2025-10-07 02:00:00|668.8|667.8|669|668|669.3|668.3|668.8|667.8|0
1759802700000|2025-10-07 02:05:00|669.1|668.1|669|668|669.1|668.1|669|668|0
1759803000000|2025-10-07 02:10:00|669.1|668.1|669.4|668.4|669.5|668.5|668.9|667.9|0
1759803300000|2025-10-07 02:15:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|0
1759803600000|2025-10-07 02:20:00|669.3|668.3|669.4|668.4|669.5|668.5|669.3|668.3|0
1759803900000|2025-10-07 02:25:00|669.6|668.6|669.8|668.8|670|669|669.5|668.5|0
1759804200000|2025-10-07 02:30:00|669.9|668.9|669.6|668.6|670|669|669.6|668.6|0
1759804500000|2025-10-07 02:35:00|669.8|668.8|670.9|669.9|671|670|669.6|668.6|9
1759804800000|2025-10-07 02:40:00|671|670|670.9|669.9|671|670|670.8|669.8|0
1759805100000|2025-10-07 02:45:00|671|670|671.1|670.1|671.3|670.3|671|670|0
1759805400000|2025-10-07 02:50:00|671|670|671|670|671|670|670.9|669.9|0
1759805700000|2025-10-07 02:55:00|670.8|669.8|671|670|671|670|670.8|669.8|3
1759806000000|2025-10-07 03:00:00|671.3|670.3|671.4|670.4|671.5|670.5|671|670|0
1759806300000|2025-10-07 03:05:00|671.3|670.3|670.6|669.6|671.3|670.3|670.5|669.5|85
1759806600000|2025-10-07 03:10:00|670.8|669.8|670.8|669.8|670.9|669.9|670.5|669.5|0
1759806900000|2025-10-07 03:15:00|670.9|669.9|670.8|669.8|670.9|669.9|670.8|669.8|0
1759807200000|2025-10-07 03:20:00|670.5|669.5|670.5|669.5|670.5|669.5|670.5|669.5|0
1759807500000|2025-10-07 03:25:00|670.3|669.3|670.5|669.5|670.5|669.5|670.3|669.3|0
1759807800000|2025-10-07 03:30:00|670.3|669.3|670.3|669.3|670.4|669.4|670.1|669.1|0
1759808100000|2025-10-07 03:35:00|670.1|669.1|670.3|669.3|670.4|669.4|670.1|669.1|0
1759808400000|2025-10-07 03:40:00|670.4|669.4|670.4|669.4|670.4|669.4|670.3|669.3|0
1759808700000|2025-10-07 03:45:00|670.3|669.3|670.8|669.8|670.8|669.8|670.3|669.3|0
1759809000000|2025-10-07 03:50:00|670.9|669.9|670.8|669.8|670.9|669.9|670.6|669.6|0
1759809300000|2025-10-07 03:55:00|670.6|669.6|670.8|669.8|670.8|669.8|670.6|669.6|0
1759809600000|2025-10-07 04:00:00|670.6|669.6|670.5|669.5|670.6|669.6|670.5|669.5|0
1759809900000|2025-10-07 04:05:00|670.3|669.3|670.3|669.3|670.4|669.4|670.1|669.1|0
1759810200000|2025-10-07 04:10:00|670.5|669.5|670.3|669.3|670.5|669.5|670.3|669.3|0
1759810500000|2025-10-07 04:15:00|670.5|669.5|670.5|669.5|670.5|669.5|670.5|669.5|244
1759810800000|2025-10-07 04:20:00|670.4|669.4|670.4|669.4|670.4|669.4|670.3|669.3|0
1759811100000|2025-10-07 04:25:00|670.5|669.5|669.6|668.6|670.5|669.5|669.6|668.6|5
1759811400000|2025-10-07 04:30:00|669.8|668.8|669.3|668.3|670|669|669.1|668.1|97
1759811700000|2025-10-07 04:35:00|669.4|668.4|668.4|667.4|669.4|668.4|668.1|667.1|446
1759812000000|2025-10-07 04:40:00|668.3|667.3|668.3|667.3|668.3|667.3|668.3|667.3|0
1759812300000|2025-10-07 04:45:00|668.1|667.1|668.3|667.3|668.3|667.3|668|667|61
1759812600000|2025-10-07 04:50:00|668.1|667.1|668|667|668.1|667.1|667.9|666.9|2
1759812900000|2025-10-07 04:55:00|667.8|666.8|668.3|667.3|668.5|667.5|667.1|666.1|103
1759813200000|2025-10-07 05:00:00|668.4|667.4|668.3|667.3|668.5|667.5|668.3|667.3|0
1759813500000|2025-10-07 05:05:00|668.1|667.1|668|667|668.3|667.3|668|667|0
1759813800000|2025-10-07 05:10:00|668.1|667.1|668.1|667.1|668.3|667.3|667.5|666.5|102
1759814100000|2025-10-07 05:15:00|668.3|667.3|668.8|667.8|669.3|668.3|668.3|667.3|194
1759814400000|2025-10-07 05:20:00|669|668|668.8|667.8|669|668|668.8|667.8|161
1759814700000|2025-10-07 05:25:00|669|668|669|668|669|668|668.8|667.8|0
1759815000000|2025-10-07 05:30:00|669.1|668.1|669.9|668.9|669.9|668.9|669.1|668.1|0
1759815300000|2025-10-07 05:35:00|669.8|668.8|669.6|668.6|670|669|669.6|668.6|0
1759815600000|2025-10-07 05:40:00|669.8|668.8|669.8|668.8|669.8|668.8|669.5|668.5|2
1759815900000|2025-10-07 05:45:00|670.1|669.1|670.3|669.3|670.9|669.9|670.1|669.1|257
1759816200000|2025-10-07 05:50:00|670.4|669.4|670.4|669.4|670.4|669.4|670.1|669.1|5
1759816500000|2025-10-07 05:55:00|670.3|669.3|670.1|669.1|670.4|669.4|670|669|9
1759816800000|2025-10-07 06:00:00|670|669|670.1|669.1|670.4|669.4|670|669|93
1759817100000|2025-10-07 06:05:00|670.3|669.3|669.8|668.8|670.3|669.3|669.6|668.6|10
1759817400000|2025-10-07 06:10:00|669.9|668.9|669.8|668.8|670|669|669.6|668.6|0
1759817700000|2025-10-07 06:15:00|669.6|668.6|669.8|668.8|670.1|669.1|669.6|668.6|1
1759818000000|2025-10-07 06:20:00|670|669|669.1|668.1|670|669|669|668|12
1759818300000|2025-10-07 06:25:00|669.3|668.3|670.4|669.4|670.4|669.4|669.3|668.3|265
1759818600000|2025-10-07 06:30:00|671|670|671.3|670.3|671.5|670.5|670.8|669.8|51
1759818900000|2025-10-07 06:35:00|671.4|670.4|671.3|670.3|671.6|670.6|671.3|670.3|95
1759819200000|2025-10-07 06:40:00|671.4|670.4|669.8|668.8|671.4|670.4|669.8|668.8|157
1759819500000|2025-10-07 06:45:00|670|669|669.6|668.6|670|669|669.3|668.3|66
1759819800000|2025-10-07 06:50:00|669.8|668.8|668.8|667.8|669.9|668.9|668.6|667.6|5
1759820100000|2025-10-07 06:55:00|668.9|667.9|669.4|668.4|669.4|668.4|668.8|667.8|73
1759820400000|2025-10-07 07:00:00|669.1|668.1|669|668|669.4|668.4|668.6|667.6|185
1759820700000|2025-10-07 07:05:00|669.1|668.1|669|668|669.4|668.4|668.9|667.9|17
1759821000000|2025-10-07 07:10:00|668.8|667.8|669.3|668.3|669.4|668.4|668.3|667.3|135
1759821300000|2025-10-07 07:15:00|669.1|668.1|669|668|669.3|668.3|668.1|667.1|690
1759821600000|2025-10-07 07:20:00|668.9|667.9|667.8|666.8|669|668|667.8|666.8|19
1759821900000|2025-10-07 07:25:00|667.9|666.9|667|666|668.3|667.3|666.9|665.9|119
1759822200000|2025-10-07 07:30:00|666.9|665.9|667|666|667.1|666.1|666.6|665.6|131
1759822500000|2025-10-07 07:35:00|666.9|665.9|666.8|665.8|667.4|666.4|666.4|665.4|165
1759822800000|2025-10-07 07:40:00|666.9|665.9|667.4|666.4|667.4|666.4|666.5|665.5|92
1759823100000|2025-10-07 07:45:00|667.5|666.5|668.4|667.4|668.9|667.9|667.3|666.3|268
1759823400000|2025-10-07 07:50:00|668.5|667.5|669.8|668.8|670.1|669.1|668.5|667.5|91
1759823700000|2025-10-07 07:55:00|669.9|668.9|669|668|670.1|669.1|669|668|96
1759824000000|2025-10-07 08:00:00|668.8|667.8|669.6|668.6|669.9|668.9|668.8|667.8|25
1759824300000|2025-10-07 08:05:00|669.9|668.9|670.6|669.6|670.9|669.9|669.9|668.9|121
1759824600000|2025-10-07 08:10:00|670.8|669.8|671|670|672.4|671.4|670.5|669.5|923
1759824900000|2025-10-07 08:15:00|670.9|669.9|670.9|669.9|671.9|670.9|670.9|669.9|128
1759825200000|2025-10-07 08:20:00|670.6|669.6|670.8|669.8|671|670|670.6|669.6|4
1759825500000|2025-10-07 08:25:00|670.9|669.9|671.1|670.1|671.9|670.9|670.6|669.6|99
1759825800000|2025-10-07 08:30:00|671|670|669.9|668.9|671.1|670.1|668.9|667.9|69
1759826100000|2025-10-07 08:35:00|670|669|668.9|667.9|670.5|669.5|668.6|667.6|63
1759826400000|2025-10-07 08:40:00|669|668|668.9|667.9|669|668|668.4|667.4|473
1759826700000|2025-10-07 08:45:00|668.8|667.8|668.6|667.6|668.9|667.9|668.4|667.4|212
1759827000000|2025-10-07 08:50:00|668.5|667.5|668.4|667.4|668.8|667.8|668.1|667.1|213
1759827300000|2025-10-07 08:55:00|668.3|667.3|667.8|666.8|668.3|667.3|667.5|666.5|10
1759827600000|2025-10-07 09:00:00|667.9|666.9|666.4|665.4|668.1|667.1|666.4|665.4|235
1759827900000|2025-10-07 09:05:00|666.6|665.6|667.1|666.1|667.3|666.3|666.5|665.5|178
1759828200000|2025-10-07 09:10:00|667|666|667.1|666.1|667.4|666.4|666.8|665.8|73
1759828500000|2025-10-07 09:15:00|667.3|666.3|666.6|665.6|667.3|666.3|666.4|665.4|24
1759828800000|2025-10-07 09:20:00|666.5|665.5|667|666|667.1|666.1|666.1|665.1|63
1759829100000|2025-10-07 09:25:00|666.9|665.9|666.4|665.4|667|666|666.4|665.4|25
1759829400000|2025-10-07 09:30:00|666.5|665.5|667.3|666.3|667.5|666.5|666.1|665.1|113
1759829700000|2025-10-07 09:35:00|667.1|666.1|668.6|667.6|668.6|667.6|667|666|543
1759830000000|2025-10-07 09:40:00|668.8|667.8|669.5|668.5|669.8|668.8|668.5|667.5|258
1759830300000|2025-10-07 09:45:00|669.4|668.4|667.8|666.8|670|669|667.8|666.8|394
1759830600000|2025-10-07 09:50:00|667.9|666.9|668|667|668.8|667.8|667.6|666.6|117
1759830900000|2025-10-07 09:55:00|668.1|667.1|668.3|667.3|668.4|667.4|667.4|666.4|485
1759831200000|2025-10-07 10:00:00|668.1|667.1|668.3|667.3|669.1|668.1|667.6|666.6|112
1759831500000|2025-10-07 10:05:00|668.4|667.4|667.8|666.8|668.5|667.5|667.4|666.4|29
1759831800000|2025-10-07 10:10:00|667.6|666.6|667.4|666.4|667.6|666.6|667|666|20
1759832100000|2025-10-07 10:15:00|667.5|666.5|667.5|666.5|667.9|666.9|667.3|666.3|128
1759832400000|2025-10-07 10:20:00|667.6|666.6|667.6|666.6|668.8|667.8|667|666|396
1759832700000|2025-10-07 10:25:00|667.8|666.8|668.4|667.4|668.4|667.4|667.8|666.8|9
1759833000000|2025-10-07 10:30:00|668.3|667.3|667.5|666.5|668.4|667.4|667.5|666.5|44
1759833300000|2025-10-07 10:35:00|667.4|666.4|668.1|667.1|668.6|667.6|667|666|74
1759833600000|2025-10-07 10:40:00|668|667|668.3|667.3|668.4|667.4|668|667|11
1759833900000|2025-10-07 10:45:00|668.4|667.4|668.3|667.3|668.6|667.6|668.1|667.1|34
1759834200000|2025-10-07 10:50:00|668.4|667.4|669.4|668.4|669.9|668.9|668.3|667.3|22
1759834500000|2025-10-07 10:55:00|669.1|668.1|668|667|669.1|668.1|667.8|666.8|21
1759834800000|2025-10-07 11:00:00|667.8|666.8|669.9|668.9|670.6|669.6|667.8|666.8|69
1759835100000|2025-10-07 11:05:00|669.8|668.8|669.4|668.4|669.9|668.9|669.4|668.4|24
1759835400000|2025-10-07 11:10:00|669.5|668.5|670|669|670.1|669.1|669.3|668.3|134
1759835700000|2025-10-07 11:15:00|670.3|669.3|670.3|669.3|670.5|669.5|670|669|25
1759836000000|2025-10-07 11:20:00|670.4|669.4|670.3|669.3|670.4|669.4|670|669|76
1759836300000|2025-10-07 11:25:00|670.1|669.1|670.3|669.3|670.8|669.8|669.9|668.9|39
1759836600000|2025-10-07 11:30:00|670.4|669.4|670.4|669.4|670.4|669.4|669.9|668.9|156
1759836900000|2025-10-07 11:35:00|670.3|669.3|669.9|668.9|670.5|669.5|669.8|668.8|40
1759837200000|2025-10-07 11:40:00|669.6|668.6|669.6|668.6|670|669|669.6|668.6|61
1759837500000|2025-10-07 11:45:00|668.9|667.9|670.4|669.4|670.4|669.4|668.9|667.9|86
1759837800000|2025-10-07 11:50:00|670.3|669.3|670.9|669.9|671.1|670.1|670.3|669.3|68
1759838100000|2025-10-07 11:55:00|671|670|670.8|669.8|672|671|670.6|669.6|173
1759838400000|2025-10-07 12:00:00|671|670|671.6|670.6|671.6|670.6|670.1|669.1|794
1759838700000|2025-10-07 12:05:00|671.5|670.5|670.8|669.8|671.5|670.5|670.1|669.1|144
1759839000000|2025-10-07 12:10:00|670.9|669.9|671.4|670.4|671.5|670.5|670.5|669.5|132
1759839300000|2025-10-07 12:15:00|671.3|670.3|671.8|670.8|672.4|671.4|671|670|2053
1759839600000|2025-10-07 12:20:00|671.5|670.5|670.9|669.9|671.5|670.5|670.8|669.8|36
1759839900000|2025-10-07 12:25:00|671|670|671.1|670.1|671.1|670.1|670.4|669.4|158
1759840200000|2025-10-07 12:30:00|670.9|669.9|670.9|669.9|671|670|670.3|669.3|644
1759840500000|2025-10-07 12:35:00|670.8|669.8|670|669|670.9|669.9|669.5|668.5|79
1759840800000|2025-10-07 12:40:00|669.8|668.8|669.5|668.5|669.9|668.9|668.6|667.6|68
1759841100000|2025-10-07 12:45:00|669.6|668.6|669.1|668.1|670.1|669.1|669.1|668.1|227
1759841400000|2025-10-07 12:50:00|669.3|668.3|669.4|668.4|670|669|669.1|668.1|17
1759841700000|2025-10-07 12:55:00|669.1|668.1|668.8|667.8|669.4|668.4|668.6|667.6|57
1759842000000|2025-10-07 13:00:00|668.6|667.6|666.5|665.5|668.8|667.8|665.6|664.6|732
1759842300000|2025-10-07 13:05:00|666.4|665.4|664.9|663.9|666.8|665.8|663.8|662.8|933
1759842600000|2025-10-07 13:10:00|665.3|664.3|667|666|667.4|666.4|665.1|664.1|134
1759842900000|2025-10-07 13:15:00|667.1|666.1|667.9|666.9|667.9|666.9|666.9|665.9|36
1759843200000|2025-10-07 13:20:00|667.8|666.8|668.4|667.4|668.5|667.5|667.4|666.4|12
1759843500000|2025-10-07 13:25:00|668.5|667.5|669|668|669.4|668.4|667.9|666.9|265
1759843800000|2025-10-07 13:30:00|668.9|667.9|671.4|670.4|671.6|670.6|668.5|667.5|17
1759844100000|2025-10-07 13:35:00|671.5|670.5|670.4|669.4|671.8|670.8|670.1|669.1|64
1759844400000|2025-10-07 13:40:00|670.5|669.5|671.4|670.4|672.3|671.3|670.4|669.4|454
1759844700000|2025-10-07 13:45:00|671.3|670.3|671.9|670.9|673.1|672.1|671.3|670.3|154
1759845000000|2025-10-07 13:50:00|672|671|671.8|670.8|672.3|671.3|671.3|670.3|269
1759845300000|2025-10-07 13:55:00|671.6|670.6|670.5|669.5|671.8|670.8|670.1|669.1|447
1759845600000|2025-10-07 14:00:00|670.4|669.4|669.6|668.6|670.8|669.8|669.3|668.3|115
1759845900000|2025-10-07 14:05:00|669|668|666.6|665.6|669.9|668.9|666.6|665.6|74
1759846200000|2025-10-07 14:10:00|666.8|665.8|667|666|667.4|666.4|666.6|665.6|269
1759846500000|2025-10-07 14:15:00|666.9|665.9|668|667|668.4|667.4|666.1|665.1|152
1759846800000|2025-10-07 14:20:00|667.9|666.9|665.6|664.6|668|667|665.6|664.6|151
1759847100000|2025-10-07 14:25:00|665.9|664.9|666|665|666.1|665.1|664.9|663.9|596
1759847400000|2025-10-07 14:30:00|665.9|664.9|666.9|665.9|667.4|666.4|665.6|664.6|394
1759847700000|2025-10-07 14:35:00|667.1|666.1|667.9|666.9|668.5|667.5|666.6|665.6|107
1759848000000|2025-10-07 14:40:00|668.1|667.1|667.4|666.4|668.9|667.9|667.4|666.4|497
1759848300000|2025-10-07 14:45:00|667.5|666.5|670.9|669.9|670.9|669.9|667.5|666.5|236
1759848600000|2025-10-07 14:50:00|671|670|670.1|669.1|671.1|670.1|669.9|668.9|375
1759848900000|2025-10-07 14:55:00|670|669|670.1|669.1|670.4|669.4|669.5|668.5|305
1759849200000|2025-10-07 15:00:00|670.3|669.3|669.8|668.8|670.4|669.4|669.6|668.6|94
1759849500000|2025-10-07 15:05:00|669.6|668.6|668.9|667.9|670|669|668.9|667.9|204
1759849800000|2025-10-07 15:10:00|669|668|670.1|669.1|670.4|669.4|668.6|667.6|1233
1759850100000|2025-10-07 15:15:00|670.3|669.3|670.1|669.1|670.9|669.9|669.6|668.6|1097
1759850400000|2025-10-07 15:20:00|670.3|669.3|669.6|668.6|670.6|669.6|669.6|668.6|487
1759850700000|2025-10-07 15:25:00|669.8|668.8|670.1|669.1|670.8|669.8|669.6|668.6|1843
1759851000000|2025-10-07 15:30:00|670.3|669.3|672.5|671.5|672.5|671.5|670.1|669.1|465
1759851300000|2025-10-07 15:35:00|672.6|671.6|672.3|671.3|672.9|671.9|671.9|670.9|206
1759851600000|2025-10-07 15:40:00|672.1|671.1|672.9|671.9|673.1|672.1|672|671|173
1759851900000|2025-10-07 15:45:00|672.6|671.6|671.1|670.1|673.1|672.1|671|670|142
1759852200000|2025-10-07 15:50:00|671.3|670.3|670.9|669.9|671.8|670.8|670.8|669.8|32
1759852500000|2025-10-07 15:55:00|671|670|671.1|670.1|671.9|670.9|670.6|669.6|404
1759852800000|2025-10-07 16:00:00|671.3|670.3|670.6|669.6|671.6|670.6|670.5|669.5|61
1759853100000|2025-10-07 16:05:00|670.8|669.8|671|670|671.8|670.8|670.4|669.4|56
1759853400000|2025-10-07 16:10:00|671.1|670.1|670|669|671.1|670.1|669.8|668.8|118
1759853700000|2025-10-07 16:15:00|669.8|668.8|668.9|667.9|670.1|669.1|668.8|667.8|91
1759854000000|2025-10-07 16:20:00|668.8|667.8|668.3|667.3|669.4|668.4|668.3|667.3|5
1759854300000|2025-10-07 16:25:00|668.5|667.5|668.3|667.3|668.8|667.8|668.1|667.1|11
1759854600000|2025-10-07 16:30:00|668.4|667.4|668.5|667.5|669.1|668.1|668.3|667.3|23
1759854900000|2025-10-07 16:35:00|668.4|667.4|668.5|667.5|668.5|667.5|667.8|666.8|506
1759855200000|2025-10-07 16:40:00|668.6|667.6|668.6|667.6|669.6|668.6|668.5|667.5|18
1759855500000|2025-10-07 16:45:00|668.8|667.8|668.6|667.6|669|668|668.6|667.6|22
1759855800000|2025-10-07 16:50:00|668.8|667.8|669.3|668.3|669.6|668.6|668.6|667.6|112
1759856100000|2025-10-07 16:55:00|669|668|669|668|669.5|668.5|669|668|5
1759856400000|2025-10-07 17:00:00|669.1|668.1|668.8|667.8|669.4|668.4|668.4|667.4|20
1759856700000|2025-10-07 17:05:00|668.6|667.6|668.6|667.6|668.9|667.9|667.9|666.9|358
1759857000000|2025-10-07 17:10:00|668.8|667.8|668.5|667.5|668.9|667.9|668.1|667.1|12
1759857300000|2025-10-07 17:15:00|668.6|667.6|668.5|667.5|668.9|667.9|668.4|667.4|4
1759857600000|2025-10-07 17:20:00|668.6|667.6|668.1|667.1|668.9|667.9|668.1|667.1|5
1759857900000|2025-10-07 17:25:00|668.3|667.3|668.6|667.6|668.6|667.6|667.9|666.9|9
1759858200000|2025-10-07 17:30:00|668.5|667.5|668.9|667.9|669.3|668.3|668.5|667.5|11
1759858500000|2025-10-07 17:35:00|669.1|668.1|668.9|667.9|669.4|668.4|668.9|667.9|6
1759858800000|2025-10-07 17:40:00|669.1|668.1|669|668|669.4|668.4|668.9|667.9|4
1759859100000|2025-10-07 17:45:00|668.9|667.9|669.4|668.4|669.4|668.4|668.8|667.8|3
1759859400000|2025-10-07 17:50:00|669.5|668.5|670.6|669.6|670.6|669.6|669.3|668.3|22
1759859700000|2025-10-07 17:55:00|670.5|669.5|669.1|668.1|670.6|669.6|669|668|11
1759860000000|2025-10-07 18:00:00|669|668|669|668|669.5|668.5|668.9|667.9|28
1759860300000|2025-10-07 18:05:00|669.1|668.1|668.9|667.9|669.5|668.5|668.8|667.8|21
1759860600000|2025-10-07 18:10:00|668.8|667.8|669.9|668.9|670.1|669.1|668.8|667.8|18
1759860900000|2025-10-07 18:15:00|669.8|668.8|671.3|670.3|671.8|670.8|669.8|668.8|232
1759861200000|2025-10-07 18:20:00|671.4|670.4|671|670|671.6|670.6|670.8|669.8|33
1759861500000|2025-10-07 18:25:00|671.1|670.1|672|671|672.1|671.1|671|670|77
1759861800000|2025-10-07 18:30:00|671.9|670.9|672.6|671.6|672.9|671.9|671.9|670.9|51
1759862100000|2025-10-07 18:35:00|672.8|671.8|673.1|672.1|673.3|672.3|672.8|671.8|22
1759862400000|2025-10-07 18:40:00|673.3|672.3|673.9|672.9|674.1|673.1|673.1|672.1|128
1759862700000|2025-10-07 18:45:00|674|673|674.8|673.8|675|674|674|673|87
1759863000000|2025-10-07 18:50:00|674.6|673.6|674.9|673.9|674.9|673.9|674.5|673.5|15
1759863300000|2025-10-07 18:55:00|675|674|674.8|673.8|675.1|674.1|674.6|673.6|11
1759863600000|2025-10-07 19:00:00|674.6|673.6|674.4|673.4|675|674|674.4|673.4|30
1759863900000|2025-10-07 19:05:00|674.5|673.5|674.8|673.8|675|674|674.4|673.4|5
1759864200000|2025-10-07 19:10:00|674.6|673.6|674.3|673.3|674.9|673.9|674.1|673.1|0
1759864500000|2025-10-07 19:15:00|674.4|673.4|674.5|673.5|674.6|673.6|674.3|673.3|1
1759864800000|2025-10-07 19:20:00|674.6|673.6|674.4|673.4|674.8|673.8|674.4|673.4|0
1759865100000|2025-10-07 19:25:00|674.5|673.5|674.4|673.4|674.6|673.6|674.3|673.3|0
1759865400000|2025-10-07 19:30:00|674.5|673.5|674.5|673.5|674.6|673.6|674.5|673.5|0
1759865700000|2025-10-07 19:35:00|674.6|673.6|674.6|673.6|674.8|673.8|674.5|673.5|0
1759866000000|2025-10-07 19:40:00|674.8|673.8|675|674|675.1|674.1|674.8|673.8|35
1759866300000|2025-10-07 19:45:00|675.1|674.1|675.4|674.4|675.4|674.4|675|674|84
1759866600000|2025-10-07 19:50:00|675.6|674.6|675.6|674.6|675.6|674.6|675.6|674.6|80
1759866900000|2025-10-07 19:55:00|675.5|674.5|675.3|674.3|675.5|674.5|675.1|674.1|224
1759867200000|2025-10-07 20:00:00|675.1|674.1|675.3|674.3|675.3|674.3|674.8|673.8|0
1759867500000|2025-10-07 20:05:00|675|674|675.3|674.3|675.3|674.3|675|674|53
1759867800000|2025-10-07 20:10:00|675|674|675|674|675.1|674.1|675|674|0
1759868400000|2025-10-07 20:20:00|675.3|674.3|675.3|674.3|675.3|674.3|675|674|0
1759868700000|2025-10-07 20:25:00|675.1|674.1|674.9|673.9|675.3|674.3|674.6|673.6|0
1759869000000|2025-10-07 20:30:00|675|674|675|674|675.4|674.4|675|674|2
1759869300000|2025-10-07 20:35:00|675.1|674.1|675.1|674.1|675.3|674.3|675|674|0
1759869600000|2025-10-07 20:40:00|675.3|674.3|675.3|674.3|675.5|674.5|675|674|0
1759869900000|2025-10-07 20:45:00|675.5|674.5|675.6|674.6|675.8|674.8|675.4|674.4|0
1759870200000|2025-10-07 20:50:00|675.5|674.5|674.8|673.8|675.5|674.5|674.6|673.6|0
1759870500000|2025-10-07 20:55:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|17
1759870800000|2025-10-07 21:00:00|674.6|673.6|674.6|673.6|674.6|673.6|674.6|673.6|1
1759871400000|2025-10-07 21:10:00|675|674|675|674|675.9|674|675|672.9|0
1759872600000|2025-10-07 21:30:00|674.9|673.9|674.9|673.9|674.9|673.9|674.9|673.9|0
1759873500000|2025-10-07 21:45:00|675|674|675|674|675|674|675|674|0
1759873800000|2025-10-07 21:50:00|675.1|674.1|675|674|675.1|674.1|675|674|0
1759881600000|2025-10-08 00:00:00|676|675|675.5|674.5|676.5|675.5|675.5|674.5|18
1759881900000|2025-10-08 00:05:00|675.8|674.8|676|675|676|675|675.6|674.6|49
1759882200000|2025-10-08 00:10:00|676.1|675.1|676|675|676.5|675.5|675.9|674.9|10
1759882500000|2025-10-08 00:15:00|676.1|675.1|676.3|675.3|676.4|675.4|676|675|19
1759882800000|2025-10-08 00:20:00|676.4|675.4|676.8|675.8|676.9|675.9|676.3|675.3|0
1759883100000|2025-10-08 00:25:00|677|676|676.8|675.8|677.1|676.1|676.8|675.8|81
1759883400000|2025-10-08 00:30:00|676.9|675.9|676.9|675.9|677|676|676.8|675.8|0
1759883700000|2025-10-08 00:35:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|0
1759884000000|2025-10-08 00:40:00|677|676|676.9|675.9|677|676|676.8|675.8|6
1759884300000|2025-10-08 00:45:00|676.8|675.8|677.1|676.1|677.4|676.4|676.8|675.8|1
1759884600000|2025-10-08 00:50:00|677|676|677|676|677.3|676.3|677|676|0
1759884900000|2025-10-08 00:55:00|677.1|676.1|677.1|676.1|677.3|676.3|677|676|2
1759885200000|2025-10-08 01:00:00|676.9|675.9|677|676|677.1|676.1|676.9|675.9|0
1759885500000|2025-10-08 01:05:00|677.1|676.1|677|676|677.1|676.1|677|676|0
1759885800000|2025-10-08 01:10:00|677.3|676.3|677|676|677.3|676.3|677|676|1
1759886100000|2025-10-08 01:15:00|677.1|676.1|677.4|676.4|677.4|676.4|677|676|0
1759886400000|2025-10-08 01:20:00|677.3|676.3|677.4|676.4|677.4|676.4|677.3|676.3|1
1759886700000|2025-10-08 01:25:00|678|677|678|677|678.3|677.3|677.8|676.8|33
1759887000000|2025-10-08 01:30:00|678.3|677.3|677.8|676.8|678.3|677.3|677.8|676.8|0
1759887300000|2025-10-08 01:35:00|677.9|676.9|677.5|676.5|677.9|676.9|677.5|676.5|1
1759887600000|2025-10-08 01:40:00|677.6|676.6|677.5|676.5|677.6|676.6|677.5|676.5|0
1759887900000|2025-10-08 01:45:00|677.6|676.6|677.5|676.5|677.6|676.6|677.5|676.5|1
1759888200000|2025-10-08 01:50:00|677.6|676.6|677.8|676.8|677.8|676.8|677.6|676.6|2
1759888500000|2025-10-08 01:55:00|677.6|676.6|677.5|676.5|677.6|676.6|677.5|676.5|0
1759888800000|2025-10-08 02:00:00|677.8|676.8|678.3|677.3|678.3|677.3|677.5|676.5|1
1759889100000|2025-10-08 02:05:00|678.4|677.4|678.4|677.4|678.4|677.4|678.3|677.3|6
1759889400000|2025-10-08 02:10:00|678.3|677.3|678.3|677.3|678.3|677.3|678|677|4
1759889700000|2025-10-08 02:15:00|678.4|677.4|678.3|677.3|678.4|677.4|678.3|677.3|1
1759890000000|2025-10-08 02:20:00|678.4|677.4|678.8|677.8|678.9|677.9|678.4|677.4|2
1759890300000|2025-10-08 02:25:00|678.9|677.9|678.6|677.6|679|678|678.6|677.6|1
1759890600000|2025-10-08 02:30:00|678.5|677.5|678.9|677.9|679|678|678.4|677.4|33
1759890900000|2025-10-08 02:35:00|678.8|677.8|678.8|677.8|678.8|677.8|678.8|677.8|0
1759891200000|2025-10-08 02:40:00|678.5|677.5|678.5|677.5|678.8|677.8|678.5|677.5|0
1759891500000|2025-10-08 02:45:00|678|677|678|677|678|677|677.5|676.5|131
1759891800000|2025-10-08 02:50:00|677.8|676.8|677.4|676.4|677.8|676.8|677.4|676.4|1
1759892100000|2025-10-08 02:55:00|677.3|676.3|677.8|676.8|677.8|676.8|677.3|676.3|0
1759892400000|2025-10-08 03:00:00|677.6|676.6|677.5|676.5|677.8|676.8|677.5|676.5|0
1759892700000|2025-10-08 03:05:00|677.6|676.6|677.5|676.5|677.8|676.8|677.4|676.4|7
1759893000000|2025-10-08 03:10:00|677.6|676.6|677.8|676.8|678|677|677.5|676.5|2
1759893300000|2025-10-08 03:15:00|677.9|676.9|677.8|676.8|677.9|676.9|677.5|676.5|0
1759893600000|2025-10-08 03:20:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|0
1759893900000|2025-10-08 03:25:00|677.5|676.5|677.5|676.5|677.8|676.8|677.5|676.5|0
1759894200000|2025-10-08 03:30:00|677.6|676.6|677|676|677.6|676.6|676.8|675.8|0
1759894500000|2025-10-08 03:35:00|677.1|676.1|677.3|676.3|677.5|676.5|677.1|676.1|0
1759894800000|2025-10-08 03:40:00|677.1|676.1|677.3|676.3|677.4|676.4|677.1|676.1|0
1759895100000|2025-10-08 03:45:00|677.1|676.1|677.3|676.3|677.5|676.5|677.1|676.1|1
1759895400000|2025-10-08 03:50:00|677.1|676.1|676.6|675.6|677.3|676.3|676.6|675.6|0
1759895700000|2025-10-08 03:55:00|676.8|675.8|676.8|675.8|676.8|675.8|676.6|675.6|0
1759896000000|2025-10-08 04:00:00|676.9|675.9|676.8|675.8|676.9|675.9|676.6|675.6|0
1759896300000|2025-10-08 04:05:00|676.6|675.6|676.8|675.8|676.8|675.8|676.6|675.6|0
1759896900000|2025-10-08 04:15:00|676.5|675.5|676.8|675.8|677|676|676.5|675.5|0
1759897200000|2025-10-08 04:20:00|676.9|675.9|677|676|677|676|676.8|675.8|0
1759897500000|2025-10-08 04:25:00|676.8|675.8|676.8|675.8|676.8|675.8|676.8|675.8|0
1759897800000|2025-10-08 04:30:00|676.6|675.6|676.3|675.3|676.6|675.6|676.3|675.3|0
1759898100000|2025-10-08 04:35:00|676.4|675.4|676|675|676.4|675.4|675.9|674.9|0
1759898400000|2025-10-08 04:40:00|676.3|675.3|676.3|675.3|676.3|675.3|676.1|675.1|0
1759899000000|2025-10-08 04:50:00|676.4|675.4|676.5|675.5|676.5|675.5|676.4|675.4|0
1759899300000|2025-10-08 04:55:00|676.8|675.8|676.8|675.8|676.8|675.8|676.8|675.8|0
1759899600000|2025-10-08 05:00:00|676.6|675.6|676.5|675.5|676.6|675.6|676.5|675.5|0
1759899900000|2025-10-08 05:05:00|676.8|675.8|676.8|675.8|676.8|675.8|676.5|675.5|1
1759900200000|2025-10-08 05:10:00|676.6|675.6|676.4|675.4|676.8|675.8|676.4|675.4|1
1759900500000|2025-10-08 05:15:00|676.5|675.5|676.5|675.5|676.6|675.6|676.4|675.4|0
1759900800000|2025-10-08 05:20:00|676.6|675.6|676.8|675.8|676.8|675.8|676.5|675.5|0
1759901100000|2025-10-08 05:25:00|676.9|675.9|676.9|675.9|676.9|675.9|676.8|675.8|0
1759901400000|2025-10-08 05:30:00|677.1|676.1|677.1|676.1|677.3|676.3|677|676|5
1759901700000|2025-10-08 05:35:00|677|676|677|676|677.4|676.4|677|676|43
1759902000000|2025-10-08 05:40:00|677.1|676.1|677.3|676.3|677.3|676.3|677|676|0
1759902300000|2025-10-08 05:45:00|677.1|676.1|677.3|676.3|677.4|676.4|677|676|0
1759902600000|2025-10-08 05:50:00|677.4|676.4|677.5|676.5|677.5|676.5|677.3|676.3|10
1759902900000|2025-10-08 05:55:00|677.4|676.4|677|676|677.5|676.5|676.9|675.9|0
1759903200000|2025-10-08 06:00:00|677.1|676.1|677|676|677.3|676.3|676.9|675.9|7
1759903500000|2025-10-08 06:05:00|677.1|676.1|676.6|675.6|677.6|676.6|676.6|675.6|133
1759903800000|2025-10-08 06:10:00|676.9|675.9|676.5|675.5|676.9|675.9|676.5|675.5|20
1759904100000|2025-10-08 06:15:00|676.4|675.4|677.3|676.3|677.4|676.4|676.3|675.3|1
1759904400000|2025-10-08 06:20:00|677.1|676.1|676.5|675.5|678.6|677.6|676.5|675.5|12
1759904700000|2025-10-08 06:25:00|676.4|675.4|675.6|674.6|676.5|675.5|675.6|674.6|13
1759905000000|2025-10-08 06:30:00|676|675|676.3|675.3|676.5|675.5|675.6|674.6|267
1759905300000|2025-10-08 06:35:00|676.4|675.4|677.3|676.3|677.3|676.3|676.4|675.4|26
1759905600000|2025-10-08 06:40:00|677.4|676.4|677.8|676.8|678.8|677.8|677.4|676.4|857
1759905900000|2025-10-08 06:45:00|677.6|676.6|676.8|675.8|677.8|676.8|676.8|675.8|2
1759906200000|2025-10-08 06:50:00|676.6|675.6|677.5|676.5|677.5|676.5|676.3|675.3|81
1759906500000|2025-10-08 06:55:00|677.6|676.6|678.5|677.5|678.8|677.8|677.5|676.5|21
1759906800000|2025-10-08 07:00:00|678.3|677.3|678.6|677.6|678.8|677.8|678.3|677.3|5
1759907100000|2025-10-08 07:05:00|678.8|677.8|678.8|677.8|678.9|677.9|678.3|677.3|24
1759907400000|2025-10-08 07:10:00|678.9|677.9|679.6|678.6|679.8|678.8|678|677|163
1759907700000|2025-10-08 07:15:00|680.1|679.1|680|679|680.1|679.1|679.5|678.5|297
1759908000000|2025-10-08 07:20:00|680.1|679.1|680.4|679.4|680.4|679.4|680|679|29
1759908300000|2025-10-08 07:25:00|680.3|679.3|679.4|678.4|680.4|679.4|679.1|678.1|22
1759908600000|2025-10-08 07:30:00|679.3|678.3|679.5|678.5|679.5|678.5|679.1|678.1|52
1759908900000|2025-10-08 07:35:00|679.6|678.6|678.8|677.8|679.8|678.8|678.6|677.6|6
1759909200000|2025-10-08 07:40:00|678.6|677.6|677.3|676.3|678.8|677.8|677.1|676.1|17
1759909500000|2025-10-08 07:45:00|677.4|676.4|677|676|677.4|676.4|676.6|675.6|17
1759909800000|2025-10-08 07:50:00|677.1|676.1|678.4|677.4|679|678|677.1|676.1|15
1759910100000|2025-10-08 07:55:00|678.3|677.3|678.5|677.5|679.1|678.1|678.3|677.3|19
1759910400000|2025-10-08 08:00:00|678.6|677.6|676.5|675.5|678.9|677.9|676.3|675.3|68
1759910700000|2025-10-08 08:05:00|676.8|675.8|676.8|675.8|677.5|676.5|676|675|143
1759911000000|2025-10-08 08:10:00|676.9|675.9|677.1|676.1|677.4|676.4|676.5|675.5|7
1759911300000|2025-10-08 08:15:00|677|676|676.6|675.6|677.1|676.1|676.3|675.3|17
1759911600000|2025-10-08 08:20:00|676.5|675.5|675.9|674.9|676.6|675.6|675.5|674.5|33
1759911900000|2025-10-08 08:25:00|675.8|674.8|678|677|678.5|677.5|675.8|674.8|343
1759912200000|2025-10-08 08:30:00|677.9|676.9|676.5|675.5|678.5|677.5|676.3|675.3|25
1759912500000|2025-10-08 08:35:00|676.6|675.6|677.5|676.5|677.6|676.6|676.5|675.5|18
1759912800000|2025-10-08 08:40:00|677.6|676.6|677.4|676.4|677.9|676.9|677|676|35
1759913100000|2025-10-08 08:45:00|677.3|676.3|676.1|675.1|677.5|676.5|675.9|674.9|166
1759913400000|2025-10-08 08:50:00|676.3|675.3|675.3|674.3|676.4|675.4|674.6|673.6|1689
1759913700000|2025-10-08 08:55:00|675.5|674.5|674.5|673.5|675.5|674.5|674|673|18
1759914000000|2025-10-08 09:00:00|674.6|673.6|674.3|673.3|674.9|673.9|673.8|672.8|49
1759914300000|2025-10-08 09:05:00|674.5|673.5|676.6|675.6|676.9|675.9|674.5|673.5|134
1759914600000|2025-10-08 09:10:00|676.8|675.8|677.3|676.3|677.5|676.5|676.1|675.1|40
1759914900000|2025-10-08 09:15:00|677.4|676.4|678|677|678.6|677.6|677.1|676.1|63
1759915200000|2025-10-08 09:20:00|678.1|677.1|678|677|678.3|677.3|677.6|676.6|118
1759915500000|2025-10-08 09:25:00|678.1|677.1|678|677|678.4|677.4|678|677|34
1759915800000|2025-10-08 09:30:00|678.1|677.1|677.9|676.9|678.9|677.9|677.6|676.6|43
1759916100000|2025-10-08 09:35:00|677.8|676.8|677.1|676.1|677.9|676.9|677|676|80
1759916400000|2025-10-08 09:40:00|677.3|676.3|678|677|678.3|677.3|676.8|675.8|97
1759916700000|2025-10-08 09:45:00|678.3|677.3|678.1|677.1|678.4|677.4|677.6|676.6|167
1759917000000|2025-10-08 09:50:00|678.4|677.4|678|677|678.4|677.4|677.6|676.6|30
1759917300000|2025-10-08 09:55:00|678.1|677.1|677.1|676.1|678.3|677.3|676.9|675.9|48
1759917600000|2025-10-08 10:00:00|677|676|677.4|676.4|677.4|676.4|676.8|675.8|166
1759917900000|2025-10-08 10:05:00|677.3|676.3|677.4|676.4|677.5|676.5|676.9|675.9|38
1759918200000|2025-10-08 10:10:00|677.5|676.5|677.4|676.4|677.5|676.5|677.1|676.1|8
1759918500000|2025-10-08 10:15:00|677.5|676.5|677.6|676.6|677.9|676.9|677|676|57
1759918800000|2025-10-08 10:20:00|677.8|676.8|676|675|677.8|676.8|675.9|674.9|38
1759919100000|2025-10-08 10:25:00|675.9|674.9|675.4|674.4|676.4|675.4|675.4|674.4|23
1759919400000|2025-10-08 10:30:00|675.3|674.3|674.9|673.9|675.5|674.5|674.6|673.6|9
1759919700000|2025-10-08 10:35:00|674.8|673.8|674.9|673.9|675|674|673.9|672.9|108
1759920000000|2025-10-08 10:40:00|675.1|674.1|676.5|675.5|676.6|675.6|674.6|673.6|79
1759920300000|2025-10-08 10:45:00|676.4|675.4|676|675|676.5|675.5|675.8|674.8|542
1759920600000|2025-10-08 10:50:00|676.1|675.1|675.4|674.4|676.6|675.6|675.1|674.1|342
1759920900000|2025-10-08 10:55:00|675.5|674.5|675.6|674.6|675.9|674.9|675.4|674.4|51
1759921200000|2025-10-08 11:00:00|675.5|674.5|676.8|675.8|676.8|675.8|675.5|674.5|114
1759921500000|2025-10-08 11:05:00|676.9|675.9|677.3|676.3|677.4|676.4|676.8|675.8|2
1759921800000|2025-10-08 11:10:00|677.4|676.4|677.3|676.3|677.6|676.6|677|676|8
1759922100000|2025-10-08 11:15:00|677.1|676.1|677.5|676.5|677.5|676.5|677.1|676.1|10
1759922400000|2025-10-08 11:20:00|677.4|676.4|677.5|676.5|677.8|676.8|677.3|676.3|19
1759922700000|2025-10-08 11:25:00|677.6|676.6|677.3|676.3|677.8|676.8|677.3|676.3|6
1759923000000|2025-10-08 11:30:00|677.4|676.4|677.4|676.4|677.9|676.9|677.4|676.4|15
1759923300000|2025-10-08 11:35:00|677.5|676.5|677.9|676.9|678|677|677.3|676.3|185
1759923600000|2025-10-08 11:40:00|677.8|676.8|677.6|676.6|677.9|676.9|677.5|676.5|17
1759923900000|2025-10-08 11:45:00|677.5|676.5|677.9|676.9|677.9|676.9|677.4|676.4|6
1759924200000|2025-10-08 11:50:00|677.6|676.6|678.4|677.4|678.4|677.4|677.6|676.6|23
1759924500000|2025-10-08 11:55:00|678.9|677.9|678.9|677.9|679.1|678.1|678.3|677.3|542
1759924800000|2025-10-08 12:00:00|678.8|677.8|678.3|677.3|679|678|677.8|676.8|51
1759925100000|2025-10-08 12:05:00|678.1|677.1|678|677|678.3|677.3|677.6|676.6|26
1759925400000|2025-10-08 12:10:00|678.3|677.3|679.1|678.1|679.3|678.3|678.3|677.3|19
1759925700000|2025-10-08 12:15:00|679.3|678.3|678.8|677.8|679.3|678.3|678.8|677.8|8
1759926000000|2025-10-08 12:20:00|678.9|677.9|679|678|679.4|678.4|678.6|677.6|302
1759926300000|2025-10-08 12:25:00|678.9|677.9|678.6|677.6|679.1|678.1|678.4|677.4|185
1759926600000|2025-10-08 12:30:00|678.9|677.9|678.4|677.4|679.1|678.1|678.3|677.3|91
1759926900000|2025-10-08 12:35:00|678.5|677.5|678.6|677.6|678.9|677.9|678.4|677.4|58
1759927200000|2025-10-08 12:40:00|678.5|677.5|677.8|676.8|678.6|677.6|677.6|676.6|71
1759927500000|2025-10-08 12:45:00|677.6|676.6|678|677|678|677|677.6|676.6|77
1759927800000|2025-10-08 12:50:00|677.9|676.9|677.1|676.1|678|677|677.1|676.1|153
1759928100000|2025-10-08 12:55:00|677|676|676.8|675.8|677|676|676.3|675.3|407
1759928400000|2025-10-08 13:00:00|676.5|675.5|675.1|674.1|677|676|675.1|674.1|39
1759928700000|2025-10-08 13:05:00|675.4|674.4|675.4|674.4|675.4|674.4|673.9|672.9|47
1759929000000|2025-10-08 13:10:00|675.5|674.5|674.1|673.1|675.6|674.6|674.1|673.1|402
1759929300000|2025-10-08 13:15:00|674|673|673.4|672.4|674.3|673.3|672.4|671.4|207
1759929600000|2025-10-08 13:20:00|673.5|672.5|673.9|672.9|674.1|673.1|673|672|70
1759929900000|2025-10-08 13:25:00|673.8|672.8|674.1|673.1|674.1|673.1|673.5|672.5|13
1759930200000|2025-10-08 13:30:00|673.9|672.9|674.3|673.3|674.6|673.6|673.5|672.5|324
1759930500000|2025-10-08 13:35:00|674.4|673.4|673.9|672.9|674.9|673.9|673.6|672.6|36
1759930800000|2025-10-08 13:40:00|673.8|672.8|673.5|672.5|673.8|672.8|673|672|328
1759931100000|2025-10-08 13:45:00|673.4|672.4|673.6|672.6|673.9|672.9|673.4|672.4|120
1759931400000|2025-10-08 13:50:00|673.8|672.8|673.3|672.3|674.4|673.4|673.3|672.3|391
1759931700000|2025-10-08 13:55:00|673.4|672.4|671.8|670.8|673.4|672.4|671.6|670.6|362
1759932000000|2025-10-08 14:00:00|671.6|670.6|672.1|671.1|672.5|671.5|671.6|670.6|37
1759932300000|2025-10-08 14:05:00|672.3|671.3|673.1|672.1|673.1|672.1|671.6|670.6|393
1759932600000|2025-10-08 14:10:00|673|672|674.3|673.3|674.5|673.5|672.9|671.9|234
1759932900000|2025-10-08 14:15:00|674.4|673.4|675.3|674.3|675.4|674.4|674.3|673.3|38
1759933200000|2025-10-08 14:20:00|675.4|674.4|674.6|673.6|675.4|674.4|674.4|673.4|38
1759933500000|2025-10-08 14:25:00|674.5|673.5|674.1|673.1|674.8|673.8|673.8|672.8|450
1759933800000|2025-10-08 14:30:00|673.3|672.3|673.9|672.9|675.6|674.6|673.3|672.3|735
1759934100000|2025-10-08 14:35:00|674|673|673.6|672.6|675.9|674.9|672.5|671.5|1001
1759934400000|2025-10-08 14:40:00|673.4|672.4|675.1|674.1|675.4|674.4|673.1|672.1|223
1759934700000|2025-10-08 14:45:00|675.3|674.3|675.3|674.3|675.4|674.4|674|673|280
1759935000000|2025-10-08 14:50:00|675.4|674.4|676.3|675.3|676.4|675.4|675.4|674.4|210
1759935300000|2025-10-08 14:55:00|676.1|675.1|676.6|675.6|676.6|675.6|675.4|674.4|241
1759935600000|2025-10-08 15:00:00|676.8|675.8|678|677|678.1|677.1|676.6|675.6|222
1759935900000|2025-10-08 15:05:00|677.9|676.9|678.1|677.1|678.4|677.4|677.4|676.4|184
1759936200000|2025-10-08 15:10:00|678|677|678.8|677.8|679.1|678.1|678|677|478
1759936500000|2025-10-08 15:15:00|678.6|677.6|679.5|678.5|679.6|678.6|678.6|677.6|174
1759936800000|2025-10-08 15:20:00|679.4|678.4|678.9|677.9|680|679|678.6|677.6|912
1759937100000|2025-10-08 15:25:00|678.8|677.8|679.1|678.1|679.4|678.4|678.6|677.6|671
1759937400000|2025-10-08 15:30:00|679.4|678.4|678.5|677.5|679.9|678.9|677.6|676.6|525
1759937700000|2025-10-08 15:35:00|678.6|677.6|678.5|677.5|678.6|677.6|678.1|677.1|35
1759938000000|2025-10-08 15:40:00|678.6|677.6|678.4|677.4|678.6|677.6|678.4|677.4|301
1759938300000|2025-10-08 15:45:00|678.5|677.5|679.1|678.1|679.1|678.1|678.3|677.3|308
1759938600000|2025-10-08 15:50:00|679|678|678.6|677.6|679.1|678.1|678.4|677.4|27
1759938900000|2025-10-08 15:55:00|678.5|677.5|678.6|677.6|679.1|678.1|678.4|677.4|269
1759939200000|2025-10-08 16:00:00|678.5|677.5|678.6|677.6|679.1|678.1|678.4|677.4|25
1759939500000|2025-10-08 16:05:00|678.4|677.4|677.3|676.3|678.8|677.8|677.3|676.3|349
1759939800000|2025-10-08 16:10:00|677.4|676.4|676.9|675.9|677.9|676.9|676.8|675.8|32
1759940100000|2025-10-08 16:15:00|676.8|675.8|677.6|676.6|677.9|676.9|676.8|675.8|531
1759940400000|2025-10-08 16:20:00|677.9|676.9|677.1|676.1|677.9|676.9|677.1|676.1|195
1759940700000|2025-10-08 16:25:00|677|676|676.4|675.4|677.3|676.3|675.6|674.6|168
1759941000000|2025-10-08 16:30:00|676.5|675.5|677.3|676.3|677.4|676.4|676.3|675.3|19
1759941300000|2025-10-08 16:35:00|677.4|676.4|677.5|676.5|677.8|676.8|677.1|676.1|11
1759941600000|2025-10-08 16:40:00|677.6|676.6|678.6|677.6|678.8|677.8|677.5|676.5|803
1759941900000|2025-10-08 16:45:00|678.5|677.5|678.4|677.4|678.9|677.9|678.3|677.3|331
1759942200000|2025-10-08 16:50:00|678.5|677.5|678.8|677.8|678.9|677.9|678.5|677.5|106
1759942500000|2025-10-08 16:55:00|678.6|677.6|678.9|677.9|678.9|677.9|678.3|677.3|10
1759942800000|2025-10-08 17:00:00|678.8|677.8|679.3|678.3|679.4|678.4|678.3|677.3|34
1759943100000|2025-10-08 17:05:00|679.1|678.1|678.8|677.8|679.5|678.5|678.6|677.6|658
1759943400000|2025-10-08 17:10:00|678.9|677.9|679.1|678.1|679.1|678.1|678.8|677.8|228
1759943700000|2025-10-08 17:15:00|679.3|678.3|679.3|678.3|679.6|678.6|679.1|678.1|152
1759944000000|2025-10-08 17:20:00|679.4|678.4|678.9|677.9|679.4|678.4|678.5|677.5|47
1759944300000|2025-10-08 17:25:00|679|678|680|679|680.1|679.1|679|678|76
1759944600000|2025-10-08 17:30:00|679.9|678.9|680|679|680.1|679.1|679.5|678.5|25
1759944900000|2025-10-08 17:35:00|679.9|678.9|679.3|678.3|680|679|679.1|678.1|21
1759945200000|2025-10-08 17:40:00|679.4|678.4|679.3|678.3|679.5|678.5|679.1|678.1|205
1759945500000|2025-10-08 17:45:00|679.4|678.4|679.5|678.5|679.8|678.8|679.3|678.3|553
1759945800000|2025-10-08 17:50:00|679.6|678.6|679.5|678.5|680|679|679.4|678.4|1
1759946100000|2025-10-08 17:55:00|679.4|678.4|679.5|678.5|679.6|678.6|679.4|678.4|9
1759946400000|2025-10-08 18:00:00|679.4|678.4|679.1|678.1|679.6|678.6|679|678|14
1759946700000|2025-10-08 18:05:00|679.3|678.3|678.8|677.8|679.4|678.4|678.3|677.3|22
1759947000000|2025-10-08 18:10:00|678.9|677.9|679|678|679|678|678.6|677.6|63
1759947300000|2025-10-08 18:15:00|679.1|678.1|679|678|679.3|678.3|678.6|677.6|11
1759947600000|2025-10-08 18:20:00|678.9|677.9|678.8|677.8|679.1|678.1|678.6|677.6|7
1759947900000|2025-10-08 18:25:00|678.6|677.6|678.3|677.3|678.8|677.8|677.9|676.9|150
1759948200000|2025-10-08 18:30:00|678.1|677.1|678.6|677.6|678.6|677.6|678.1|677.1|7
1759948500000|2025-10-08 18:35:00|678.9|677.9|678.3|677.3|679.1|678.1|677.9|676.9|88
1759948800000|2025-10-08 18:40:00|678.1|677.1|677.5|676.5|678.3|677.3|677.5|676.5|5
1759949100000|2025-10-08 18:45:00|677.6|676.6|677.6|676.6|677.9|676.9|677.4|676.4|8
1759949400000|2025-10-08 18:50:00|677.5|676.5|677.1|676.1|677.5|676.5|677.1|676.1|7
1759949700000|2025-10-08 18:55:00|677|676|677|676|677.1|676.1|676.9|675.9|0
1759950000000|2025-10-08 19:00:00|677.1|676.1|676.8|675.8|677.1|676.1|676.8|675.8|2
1759950300000|2025-10-08 19:05:00|677|676|676.9|675.9|677|676|676.8|675.8|8
1759950600000|2025-10-08 19:10:00|676.8|675.8|676.6|675.6|677|676|676.5|675.5|1
1759950900000|2025-10-08 19:15:00|676.8|675.8|677.1|676.1|677.1|676.1|676.6|675.6|0
1759951200000|2025-10-08 19:20:00|677|676|677|676|677.3|676.3|677|676|6
1759951500000|2025-10-08 19:25:00|677.1|676.1|677.3|676.3|677.3|676.3|676.9|675.9|1
1759951800000|2025-10-08 19:30:00|677.1|676.1|677|676|677.1|676.1|676.8|675.8|0
1759952100000|2025-10-08 19:35:00|676.9|675.9|677.5|676.5|677.5|676.5|676.8|675.8|3
1759952400000|2025-10-08 19:40:00|677.4|676.4|677.5|676.5|677.6|676.6|677.1|676.1|0
1759952700000|2025-10-08 19:45:00|677.6|676.6|677.4|676.4|677.6|676.6|677.4|676.4|9
1759953000000|2025-10-08 19:50:00|677.5|676.5|678|677|678|677|677.4|676.4|2
1759953300000|2025-10-08 19:55:00|678.1|677.1|677.3|676.3|678.1|677.1|677.1|676.1|125
1759953600000|2025-10-08 20:00:00|677.1|676.1|677.3|676.3|677.3|676.3|677|676|40
1759953900000|2025-10-08 20:05:00|677.1|676.1|677|676|677.3|676.3|677|676|0
1759954200000|2025-10-08 20:10:00|677.1|676.1|677.5|676.5|677.5|676.5|677|676|0
1759954500000|2025-10-08 20:15:00|677.4|676.4|677.5|676.5|677.8|676.8|677.4|676.4|3
1759954800000|2025-10-08 20:20:00|677.6|676.6|677.4|676.4|677.6|676.6|677.4|676.4|0
1759955100000|2025-10-08 20:25:00|677.5|676.5|676.8|675.8|677.5|676.5|676.8|675.8|0
1759955400000|2025-10-08 20:30:00|676.9|675.9|676.8|675.8|676.9|675.9|676.6|675.6|0
1759955700000|2025-10-08 20:35:00|676.6|675.6|676.8|675.8|676.8|675.8|676.6|675.6|0
1759956000000|2025-10-08 20:40:00|676.6|675.6|677|676|677|676|676.6|675.6|2
1759956300000|2025-10-08 20:45:00|676.9|675.9|676.5|675.5|677|676|676.4|675.4|17
1759956600000|2025-10-08 20:50:00|676.6|675.6|676.1|675.1|676.8|675.8|676|675|0
1759956900000|2025-10-08 20:55:00|676.3|675.3|676.1|675.1|676.4|675.4|676.1|675.1|2
1759957200000|2025-10-08 21:00:00|676.3|675.3|676.4|675.4|676.4|675.4|676.3|675.3|0
1759958400000|2025-10-08 21:20:00|676.5|675.5|676.5|675.5|676.5|675.5|676.5|675.5|0
1759958700000|2025-10-08 21:25:00|676.4|675.4|676.5|675.5|676.5|675.5|676.4|675.4|0
1759960200000|2025-10-08 21:50:00|677.6|674.6|677.8|674.8|677.8|674.8|677.6|674.6|0
1759960500000|2025-10-08 21:55:00|677.6|674.6|677.8|674.8|677.8|674.8|677.6|674.6|0
1759968000000|2025-10-09 00:00:00|674.3|673.3|673.3|672.3|675.1|674.1|673.1|672.1|54
1759968300000|2025-10-09 00:05:00|673.5|672.5|673.5|672.5|673.8|672.8|673.1|672.1|15
1759968600000|2025-10-09 00:10:00|673.9|672.9|673.6|672.6|674|673|673.6|672.6|40
1759968900000|2025-10-09 00:15:00|673.5|672.5|673.1|672.1|673.5|672.5|673|672|5
1759969200000|2025-10-09 00:20:00|673.3|672.3|673|672|673.3|672.3|672.8|671.8|34
1759969500000|2025-10-09 00:25:00|672.9|671.9|673|672|673.1|672.1|672.8|671.8|3
1759969800000|2025-10-09 00:30:00|673.1|672.1|673.3|672.3|673.3|672.3|672.9|671.9|33
1759970100000|2025-10-09 00:35:00|673.1|672.1|673.4|672.4|673.4|672.4|673|672|27
1759970400000|2025-10-09 00:40:00|673.3|672.3|673.4|672.4|673.4|672.4|672.9|671.9|3
1759970700000|2025-10-09 00:45:00|673.3|672.3|673.3|672.3|673.5|672.5|673.3|672.3|0
1759971000000|2025-10-09 00:50:00|673.1|672.1|673.1|672.1|673.3|672.3|673|672|2
1759971300000|2025-10-09 00:55:00|673|672|673.9|672.9|673.9|672.9|673|672|14
1759971600000|2025-10-09 01:00:00|674|673|673.6|672.6|674.4|673.4|672.5|671.5|27
1759971900000|2025-10-09 01:05:00|673.5|672.5|674.5|673.5|674.9|673.9|673.5|672.5|7
1759972200000|2025-10-09 01:10:00|674.4|673.4|674.5|673.5|675.5|674.5|674.3|673.3|20
1759972500000|2025-10-09 01:15:00|674.6|673.6|675|674|675|674|674.5|673.5|4
1759973700000|2025-10-09 01:35:00|674.9|673.9|675.5|674.5|675.6|674.6|674.9|673.9|1
1759974000000|2025-10-09 01:40:00|675.6|674.6|675.4|674.4|676|675|675.4|674.4|3
1759974300000|2025-10-09 01:45:00|675.5|674.5|675.5|674.5|675.5|674.5|675.3|674.3|8
1759974600000|2025-10-09 01:50:00|675.4|674.4|675.3|674.3|675.5|674.5|674.8|673.8|5
1759974900000|2025-10-09 01:55:00|675.4|674.4|675.3|674.3|675.4|674.4|675.1|674.1|2
1759975200000|2025-10-09 02:00:00|675.4|674.4|675|674|675.5|674.5|674.8|673.8|20
1759975500000|2025-10-09 02:05:00|675.1|674.1|675.3|674.3|675.4|674.4|675|674|1
1759975800000|2025-10-09 02:10:00|675.4|674.4|675.3|674.3|675.6|674.6|675.3|674.3|3
1759976100000|2025-10-09 02:15:00|675.4|674.4|675.1|674.1|675.5|674.5|675|674|0
1759976400000|2025-10-09 02:20:00|675.3|674.3|675.5|674.5|675.5|674.5|675.3|674.3|0
1759976700000|2025-10-09 02:25:00|675.3|674.3|675.3|674.3|675.4|674.4|675.3|674.3|0
1759977000000|2025-10-09 02:30:00|675.5|674.5|673.8|672.8|675.8|674.8|673.8|672.8|7
1759977300000|2025-10-09 02:35:00|673.9|672.9|674.4|673.4|674.8|673.8|673.8|672.8|2
1759977600000|2025-10-09 02:40:00|674.5|673.5|674.5|673.5|674.8|673.8|674.4|673.4|1
1759977900000|2025-10-09 02:45:00|674.4|673.4|674.8|673.8|674.8|673.8|674.3|673.3|74
1759978200000|2025-10-09 02:50:00|675|674|674.5|673.5|675|674|674.3|673.3|13
1759978500000|2025-10-09 02:55:00|674.3|673.3|674.5|673.5|674.5|673.5|674|673|29
1759978800000|2025-10-09 03:00:00|674.6|673.6|674.5|673.5|675|674|674.5|673.5|9
1759979100000|2025-10-09 03:05:00|674.4|673.4|674.5|673.5|674.6|673.6|674.1|673.1|12
1759979400000|2025-10-09 03:10:00|674.8|673.8|675|674|675|674|674.8|673.8|1
1759979700000|2025-10-09 03:15:00|674.9|673.9|674.8|673.8|675|674|674.6|673.6|5
1759980000000|2025-10-09 03:20:00|674.9|673.9|675|674|675.3|674.3|674.8|673.8|8
1759980300000|2025-10-09 03:25:00|674.9|673.9|674.8|673.8|675|674|674.8|673.8|4
1759980600000|2025-10-09 03:30:00|674.9|673.9|675.3|674.3|675.6|674.6|674.9|673.9|6
1759980900000|2025-10-09 03:35:00|675|674|675.3|674.3|675.3|674.3|675|674|0
1759981200000|2025-10-09 03:40:00|675.5|674.5|675.3|674.3|675.5|674.5|675.3|674.3|0
1759981500000|2025-10-09 03:45:00|675.1|674.1|674.9|673.9|675.1|674.1|674.8|673.8|0
1759981800000|2025-10-09 03:50:00|675|674|674.8|673.8|675|674|674.8|673.8|0
1759982100000|2025-10-09 03:55:00|674.6|673.6|674.5|673.5|674.8|673.8|674.5|673.5|0
1759982400000|2025-10-09 04:00:00|674.8|673.8|675|674|675|674|674.5|673.5|0
1759982700000|2025-10-09 04:05:00|674.9|673.9|675|674|675|674|674.9|673.9|0
1759983000000|2025-10-09 04:10:00|674.9|673.9|675|674|675|674|674.8|673.8|0
1759983300000|2025-10-09 04:15:00|674.9|673.9|674.9|673.9|675|674|674.9|673.9|0
1759983600000|2025-10-09 04:20:00|674.8|673.8|675|674|675|674|674.8|673.8|2
1759983900000|2025-10-09 04:25:00|675.1|674.1|675.3|674.3|675.3|674.3|675|674|0
1759984200000|2025-10-09 04:30:00|675|674|675|674|675.3|674.3|674.6|673.6|1
1759984500000|2025-10-09 04:35:00|674.8|673.8|675|674|675|674|674.8|673.8|0
1759984800000|2025-10-09 04:40:00|674.9|673.9|674.8|673.8|675|674|674.8|673.8|25
1759985100000|2025-10-09 04:45:00|675|674|675|674|675.1|674.1|674.9|673.9|0
1759985400000|2025-10-09 04:50:00|675.1|674.1|675|674|675.1|674.1|675|674|0
1759985700000|2025-10-09 04:55:00|675.4|674.4|675.3|674.3|675.4|674.4|675.3|674.3|0
1759986000000|2025-10-09 05:00:00|675.5|674.5|675.5|674.5|675.6|674.6|675.5|674.5|0
1759986300000|2025-10-09 05:05:00|675.6|674.6|675.8|674.8|675.8|674.8|675.6|674.6|5
1759986600000|2025-10-09 05:10:00|675.6|674.6|675.6|674.6|675.6|674.6|675.5|674.5|1
1759986900000|2025-10-09 05:15:00|675.5|674.5|675.6|674.6|675.8|674.8|675.5|674.5|6
1759987200000|2025-10-09 05:20:00|675.8|674.8|675.5|674.5|675.8|674.8|675.3|674.3|0
1759987500000|2025-10-09 05:25:00|675.4|674.4|675.4|674.4|675.5|674.5|675.3|674.3|0
1759987800000|2025-10-09 05:30:00|675.5|674.5|676|675|676.3|675.3|675.4|674.4|2
1759988100000|2025-10-09 05:35:00|676.1|675.1|676.3|675.3|676.5|675.5|675.8|674.8|0
1759988400000|2025-10-09 05:40:00|676.1|675.1|678.5|677.5|678.8|677.8|676.1|675.1|1
1759988700000|2025-10-09 05:45:00|678.4|677.4|677.6|676.6|678.5|677.5|677.4|676.4|1
1759989000000|2025-10-09 05:50:00|677.5|676.5|678|677|678.1|677.1|677.5|676.5|2
1759989300000|2025-10-09 05:55:00|678.1|677.1|678.3|677.3|678.4|677.4|678|677|0
1759989600000|2025-10-09 06:00:00|678.4|677.4|677.4|676.4|678.4|677.4|677.1|676.1|6
1759989900000|2025-10-09 06:05:00|677.5|676.5|677.9|676.9|678.1|677.1|677|676|50
1759990200000|2025-10-09 06:10:00|677.5|676.5|677.4|676.4|677.9|676.9|677|676|4
1759990500000|2025-10-09 06:15:00|677.5|676.5|677.3|676.3|677.5|676.5|676.6|675.6|0
1759990800000|2025-10-09 06:20:00|677.4|676.4|677.5|676.5|677.8|676.8|677|676|94
1759991100000|2025-10-09 06:25:00|677.6|676.6|678|677|678.5|677.5|677.6|676.6|0
1759991400000|2025-10-09 06:30:00|677.6|676.6|677.9|676.9|678|677|677.4|676.4|21
1759991700000|2025-10-09 06:35:00|678|677|678.8|677.8|679|678|678|677|0
1759992000000|2025-10-09 06:40:00|678.6|677.6|678.4|677.4|679|678|678.3|677.3|62
1759992300000|2025-10-09 06:45:00|678.3|677.3|678.8|677.8|679|678|678.3|677.3|44
1759992600000|2025-10-09 06:50:00|678.5|677.5|678.1|677.1|678.9|677.9|677.9|676.9|0
1759992900000|2025-10-09 06:55:00|678.3|677.3|679|678|679.3|678.3|677.8|676.8|93
1759993200000|2025-10-09 07:00:00|678.8|677.8|679.4|678.4|679.4|678.4|678.3|677.3|5
1759993500000|2025-10-09 07:05:00|679.3|678.3|678.8|677.8|679.4|678.4|678.4|677.4|92
1759993800000|2025-10-09 07:10:00|678.6|677.6|679|678|679.5|678.5|678|677|49
1759994100000|2025-10-09 07:15:00|679.3|678.3|680|679|680.3|679.3|679.3|678.3|241
1759994400000|2025-10-09 07:20:00|679.9|678.9|680|679|680|679|679.5|678.5|83
1759994700000|2025-10-09 07:25:00|679.9|678.9|680.4|679.4|680.4|679.4|679.6|678.6|23
1759995000000|2025-10-09 07:30:00|680.3|679.3|680.4|679.4|680.4|679.4|680.3|679.3|333
1759995300000|2025-10-09 07:35:00|680.3|679.3|679.8|678.8|680.3|679.3|679.5|678.5|38
1759995600000|2025-10-09 07:40:00|679.9|678.9|679.5|678.5|679.9|678.9|679|678|38
1759995900000|2025-10-09 07:45:00|679.3|678.3|679.4|678.4|679.4|678.4|678.9|677.9|13
1759996200000|2025-10-09 07:50:00|679.3|678.3|678.5|677.5|679.4|678.4|678.1|677.1|83
1759996500000|2025-10-09 07:55:00|678.6|677.6|680|679|680.1|679.1|678.5|677.5|85
1759996800000|2025-10-09 08:00:00|680.4|679.4|680.3|679.3|680.4|679.4|679.9|678.9|80
1759997100000|2025-10-09 08:05:00|680.1|679.1|680.1|679.1|680.8|679.8|679.9|678.9|230
1759997400000|2025-10-09 08:10:00|680.3|679.3|680.5|679.5|680.5|679.5|679.8|678.8|86
1759997700000|2025-10-09 08:15:00|680.4|679.4|681.5|680.5|681.5|680.5|680.3|679.3|52
1759998000000|2025-10-09 08:20:00|681.4|680.4|681.8|680.8|682.9|681.9|681.3|680.3|518
1759998300000|2025-10-09 08:25:00|681.9|680.9|681.6|680.6|683.1|682.1|681.6|680.6|162
1759998600000|2025-10-09 08:30:00|681.8|680.8|683.4|682.4|684|683|681.5|680.5|97
1759998900000|2025-10-09 08:35:00|683.5|682.5|682.5|681.5|683.5|682.5|682.5|681.5|119
1759999200000|2025-10-09 08:40:00|682.6|681.6|683.1|682.1|683.3|682.3|682.3|681.3|49
1759999500000|2025-10-09 08:45:00|683.3|682.3|684.4|683.4|684.4|683.4|683|682|218
1759999800000|2025-10-09 08:50:00|684.3|683.3|683.5|682.5|684.4|683.4|683.5|682.5|89
1760000100000|2025-10-09 08:55:00|683.3|682.3|683.5|682.5|683.6|682.6|682.9|681.9|316
1760000400000|2025-10-09 09:00:00|683.4|682.4|684.3|683.3|684.4|683.4|683.4|682.4|38
1760000700000|2025-10-09 09:05:00|684.1|683.1|686.4|685.4|686.4|685.4|684.1|683.1|153
1760001000000|2025-10-09 09:10:00|686.3|685.3|686|685|687|686|685.8|684.8|859
1760001300000|2025-10-09 09:15:00|685.9|684.9|685|684|686.6|685.6|684.8|683.8|101
1760001600000|2025-10-09 09:20:00|685.3|684.3|684.8|683.8|685.4|684.4|684.8|683.8|367
1760001900000|2025-10-09 09:25:00|684.9|683.9|684.5|683.5|685.5|684.5|684.5|683.5|85
1760002200000|2025-10-09 09:30:00|684.6|683.6|683|682|684.6|683.6|682.8|681.8|34
1760002500000|2025-10-09 09:35:00|682.9|681.9|684.1|683.1|684.1|683.1|682.9|681.9|184
1760002800000|2025-10-09 09:40:00|684.3|683.3|683.3|682.3|684.3|683.3|683|682|27
1760003100000|2025-10-09 09:45:00|683.4|682.4|682.3|681.3|683.4|682.4|682.3|681.3|606
1760003400000|2025-10-09 09:50:00|681.8|680.8|683|682|683.5|682.5|681.6|680.6|160
1760003700000|2025-10-09 09:55:00|683.1|682.1|681.8|680.8|683.8|682.8|681.8|680.8|137
1760004000000|2025-10-09 10:00:00|681.6|680.6|679.5|678.5|682|681|679.4|678.4|407
1760004300000|2025-10-09 10:05:00|679.6|678.6|679.5|678.5|680.3|679.3|679.1|678.1|112
1760004600000|2025-10-09 10:10:00|679.6|678.6|679.8|678.8|679.8|678.8|679.1|678.1|67
1760004900000|2025-10-09 10:15:00|679.6|678.6|680.1|679.1|680.3|679.3|679.1|678.1|72
1760005200000|2025-10-09 10:20:00|680|679|679.1|678.1|680.3|679.3|678.8|677.8|35
1760005500000|2025-10-09 10:25:00|679|678|679|678|679.3|678.3|678.8|677.8|0
1760005800000|2025-10-09 10:30:00|678.8|677.8|678.6|677.6|679.4|678.4|678.6|677.6|319
1760006100000|2025-10-09 10:35:00|678.8|677.8|678.9|677.9|679.1|678.1|678.6|677.6|55
1760006400000|2025-10-09 10:40:00|678.8|677.8|678.4|677.4|679.1|678.1|678.1|677.1|404
1760006700000|2025-10-09 10:45:00|678.1|677.1|678.3|677.3|678.3|677.3|678|677|27
1760007000000|2025-10-09 10:50:00|678|677|677.4|676.4|678|677|677.1|676.1|11
1760007300000|2025-10-09 10:55:00|677.3|676.3|677.3|676.3|677.6|676.6|677|676|31
1760007600000|2025-10-09 11:00:00|677.4|676.4|678.9|677.9|678.9|677.9|677.1|676.1|47
1760007900000|2025-10-09 11:05:00|678.8|677.8|678|677|679.6|678.6|678|677|0
1760008200000|2025-10-09 11:10:00|678.1|677.1|678.8|677.8|678.8|677.8|678|677|19
1760008500000|2025-10-09 11:15:00|678.9|677.9|678.3|677.3|678.9|677.9|678|677|1
1760008800000|2025-10-09 11:20:00|678|677|678.8|677.8|678.9|677.9|678|677|25
1760009100000|2025-10-09 11:25:00|678.9|677.9|678.8|677.8|679|678|678.3|677.3|194
1760009400000|2025-10-09 11:30:00|678.6|677.6|678.5|677.5|679|678|678.3|677.3|70
1760009700000|2025-10-09 11:35:00|678.3|677.3|678.8|677.8|679|678|678|677|2
1760010000000|2025-10-09 11:40:00|678.6|677.6|678.5|677.5|678.9|677.9|678.3|677.3|102
1760010300000|2025-10-09 11:45:00|678.8|677.8|679.5|678.5|679.8|678.8|678.8|677.8|178
1760010600000|2025-10-09 11:50:00|679.6|678.6|678.3|677.3|679.6|678.6|677.8|676.8|66
1760010900000|2025-10-09 11:55:00|678.1|677.1|676.8|675.8|678.5|677.5|676.5|675.5|19
1760011200000|2025-10-09 12:00:00|676.5|675.5|676.9|675.9|676.9|675.9|676.3|675.3|39
1760011500000|2025-10-09 12:05:00|676.8|675.8|678.4|677.4|678.4|677.4|676.8|675.8|90
1760011800000|2025-10-09 12:10:00|678.3|677.3|679|678|679.1|678.1|677.8|676.8|32
1760012100000|2025-10-09 12:15:00|679.1|678.1|679.8|678.8|680.3|679.3|679|678|524
1760012400000|2025-10-09 12:20:00|679.6|678.6|680|679|680.4|679.4|679.3|678.3|4
1760012700000|2025-10-09 12:25:00|680.1|679.1|680|679|680.3|679.3|679.9|678.9|5
1760013000000|2025-10-09 12:30:00|680.1|679.1|680|679|680.3|679.3|679.5|678.5|71
1760013300000|2025-10-09 12:35:00|680.1|679.1|680.5|679.5|680.6|679.6|680|679|100
1760013600000|2025-10-09 12:40:00|680.6|679.6|680.9|679.9|681.1|680.1|680.3|679.3|43
1760013900000|2025-10-09 12:45:00|681.1|680.1|679.8|678.8|681.1|680.1|679.6|678.6|74
1760014200000|2025-10-09 12:50:00|680|679|681.4|680.4|681.9|680.9|679.5|678.5|270
1760014500000|2025-10-09 12:55:00|681.3|680.3|681.5|680.5|681.6|680.6|681|680|4
1760014800000|2025-10-09 13:00:00|681.4|680.4|682.5|681.5|683.1|682.1|681.4|680.4|122
1760015100000|2025-10-09 13:05:00|682.4|681.4|682.3|681.3|682.9|681.9|681.9|680.9|5
1760015400000|2025-10-09 13:10:00|682.4|681.4|683.6|682.6|683.8|682.8|682.3|681.3|157
1760015700000|2025-10-09 13:15:00|683.5|682.5|683.4|682.4|683.9|682.9|682.8|681.8|180
1760016000000|2025-10-09 13:20:00|683.3|682.3|683.9|682.9|683.9|682.9|683|682|105
1760016300000|2025-10-09 13:25:00|683.8|682.8|683.9|682.9|684|683|683.5|682.5|42
1760016600000|2025-10-09 13:30:00|684|683|683.5|682.5|684.1|683.1|682.9|681.9|247
1760016900000|2025-10-09 13:35:00|683.4|682.4|683.1|682.1|683.4|682.4|682.4|681.4|407
1760017200000|2025-10-09 13:40:00|683.3|682.3|683.4|682.4|683.8|682.8|682.9|681.9|399
1760017500000|2025-10-09 13:45:00|683.1|682.1|683.5|682.5|683.9|682.9|682.1|681.1|396
1760017800000|2025-10-09 13:50:00|683.4|682.4|683.4|682.4|684.4|683.4|683.1|682.1|157
1760018100000|2025-10-09 13:55:00|683.3|682.3|681.9|680.9|683.4|682.4|681|680|1790
1760018400000|2025-10-09 14:00:00|682.1|681.1|683|682|683|682|681.3|680.3|221
1760018700000|2025-10-09 14:05:00|682.9|681.9|683.6|682.6|684.4|683.4|682.8|681.8|35
1760019000000|2025-10-09 14:10:00|683.5|682.5|682.9|681.9|684.6|683.6|682.9|681.9|33
1760019300000|2025-10-09 14:15:00|683|682|682.3|681.3|683.4|682.4|682.1|681.1|32
1760019600000|2025-10-09 14:20:00|682.1|681.1|681.6|680.6|682.3|681.3|680.8|679.8|576
1760019900000|2025-10-09 14:25:00|681.5|680.5|682.1|681.1|683.1|682.1|681.1|680.1|197
1760020200000|2025-10-09 14:30:00|682|681|681.4|680.4|682|681|680.3|679.3|46
1760020500000|2025-10-09 14:35:00|681.5|680.5|681.9|680.9|681.9|680.9|680.6|679.6|407
1760020800000|2025-10-09 14:40:00|682|681|683.4|682.4|683.6|682.6|682|681|354
1760021100000|2025-10-09 14:45:00|683.1|682.1|683.6|682.6|683.9|682.9|682.4|681.4|121
1760021400000|2025-10-09 14:50:00|683.5|682.5|682.6|681.6|683.6|682.6|682|681|100
1760021700000|2025-10-09 14:55:00|682.8|681.8|683.1|682.1|683.4|682.4|682.4|681.4|708
1760022000000|2025-10-09 15:00:00|682.9|681.9|682.6|681.6|683.9|682.9|682.6|681.6|244
1760022300000|2025-10-09 15:05:00|682.4|681.4|684.9|683.9|685.1|684.1|682.1|681.1|872
1760022600000|2025-10-09 15:10:00|685.1|684.1|683.6|682.6|685.4|684.4|683.5|682.5|588
1760022900000|2025-10-09 15:15:00|683.5|682.5|685.4|684.4|685.8|684.8|683.5|682.5|655
1760023200000|2025-10-09 15:20:00|685.1|684.1|685.6|684.6|685.9|684.9|684.1|683.1|614
1760023500000|2025-10-09 15:25:00|685.9|684.9|682.9|681.9|685.9|684.9|682.8|681.8|2516